Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.465 | 9.484 | 9.305 | 9.371 | 14,342,350 | -0.08(-0.85%) |
Nov 29, 2017 | 9.451 | 9.535 | 9.399 | 9.451 | 6,128,656 | -0.01(-0.15%) |
Nov 28, 2017 | 9.442 | 9.488 | 9.404 | 9.465 | 5,833,246 | +0.02(+0.20%) |
Nov 27, 2017 | 9.460 | 9.498 | 9.418 | 9.446 | 6,091,839 | +0.00(+0.00%) |
Nov 24, 2017 | 9.563 | 9.586 | 9.418 | 9.446 | 7,154,976 | -0.08(-0.88%) |
Nov 22, 2017 | 9.446 | 9.565 | 9.421 | 9.530 | 8,587,467 | +0.10(+1.04%) |
Nov 21, 2017 | 9.395 | 9.474 | 9.381 | 9.432 | 7,426,884 | +0.07(+0.70%) |
Nov 20, 2017 | 9.269 | 9.386 | 9.260 | 9.367 | 10,359,850 | +0.12(+1.26%) |
Nov 17, 2017 | 9.213 | 9.274 | 9.204 | 9.250 | 8,320,472 | +0.03(+0.30%) |
Nov 16, 2017 | 9.199 | 9.236 | 9.176 | 9.222 | 7,904,685 | +0.06(+0.66%) |
Nov 15, 2017 | 9.278 | 9.292 | 9.162 | 9.162 | 12,002,127 | -0.14(-1.55%) |
Nov 14, 2017 | 9.250 | 9.311 | 9.224 | 9.306 | 7,843,096 | +0.06(+0.61%) |
Nov 13, 2017 | 9.120 | 9.264 | 9.106 | 9.250 | 11,991,266 | +0.13(+1.38%) |
Nov 10, 2017 | 9.171 | 9.252 | 9.082 | 9.124 | 12,403,041 | -0.05(-0.51%) |
Nov 09, 2017 | 9.227 | 9.306 | 9.148 | 9.171 | 11,878,966 | -0.04(-0.41%) |
Nov 08, 2017 | 9.176 | 9.311 | 9.164 | 9.208 | 11,363,270 | +0.07(+0.82%) |
Nov 07, 2017 | 9.036 | 9.236 | 8.989 | 9.134 | 17,985,178 | +0.07(+0.72%) |
Nov 06, 2017 | 9.208 | 9.218 | 9.040 | 9.068 | 18,083,140 | -0.16(-1.77%) |
Nov 03, 2017 | 9.264 | 9.264 | 9.176 | 9.232 | 10,615,156 | -0.03(-0.35%) |
Nov 02, 2017 | 9.437 | 9.451 | 9.213 | 9.264 | 19,174,002 | -0.16(-1.73%) |
Nov 01, 2017 | 9.409 | 9.441 | 9.358 | 9.428 | 12,915,877 | +0.03(+0.35%) |
Oct 31, 2017 | 9.474 | 9.526 | 9.386 | 9.395 | 12,501,433 | -0.08(-0.89%) |
Oct 30, 2017 | 9.600 | 9.628 | 9.458 | 9.479 | 15,560,271 | -0.09(-0.93%) |
Oct 27, 2017 | 9.512 | 9.628 | 9.369 | 9.568 | 15,118,002 | +0.07(+0.73%) |
Oct 26, 2017 | 9.975 | 9.993 | 9.489 | 9.498 | 23,369,778 | -0.42(-4.24%) |
Oct 25, 2017 | 9.989 | 10.01 | 9.785 | 9.919 | 14,251,443 | -0.08(-0.83%) |
Oct 24, 2017 | 10.01 | 10.05 | 9.975 | 10.00 | 7,185,730 | -0.00(-0.05%) |
Oct 23, 2017 | 10.10 | 10.11 | 9.947 | 10.01 | 9,889,261 | -0.07(-0.73%) |
Oct 20, 2017 | 10.08 | 10.09 | 9.980 | 10.08 | 10,251,878 | +0.00(+0.00%) |
Oct 19, 2017 | 10.09 | 10.10 | 10.06 | 10.08 | 4,288,156 | -0.01(-0.09%) |
Oct 18, 2017 | 10.10 | 10.13 | 10.09 | 10.09 | 8,490,376 | -0.02(-0.18%) |
Oct 17, 2017 | 10.11 | 10.13 | 10.08 | 10.11 | 4,466,360 | +0.04(+0.41%) |
Oct 16, 2017 | 10.10 | 10.11 | 10.04 | 10.07 | 6,262,984 | +0.00(+0.00%) |
Oct 13, 2017 | 10.00 | 10.10 | 10.00 | 10.07 | 8,009,574 | +0.09(+0.93%) |
Oct 12, 2017 | 9.947 | 10.01 | 9.943 | 9.975 | 8,025,160 | +0.03(+0.28%) |
Oct 11, 2017 | 9.919 | 9.952 | 9.903 | 9.947 | 6,680,712 | +0.03(+0.28%) |
Oct 10, 2017 | 9.975 | 9.984 | 9.901 | 9.919 | 6,134,133 | -0.03(-0.28%) |
Oct 09, 2017 | 9.943 | 9.989 | 9.933 | 9.947 | 4,466,468 | +0.02(+0.19%) |
Oct 06, 2017 | 10.02 | 10.02 | 9.864 | 9.929 | 18,768,468 | -0.16(-1.56%) |
Oct 05, 2017 | 10.08 | 10.12 | 10.05 | 10.09 | 5,774,853 | +0.01(+0.14%) |
Oct 04, 2017 | 10.03 | 10.09 | 9.989 | 10.07 | 6,095,134 | +0.01(+0.14%) |
Oct 03, 2017 | 10.04 | 10.10 | 10.03 | 10.06 | 4,287,438 | +0.02(+0.18%) |
Oct 02, 2017 | 10.05 | 10.10 | 9.998 | 10.04 | 8,696,709 | +0.01(+0.09%) |
Sep 29, 2017 | 9.993 | 10.06 | 9.966 | 10.03 | 9,281,492 | +0.02(+0.18%) |
Sep 28, 2017 | 9.984 | 10.02 | 9.859 | 10.01 | 9,878,876 | +0.03(+0.28%) |
Sep 27, 2017 | 10.03 | 10.07 | 9.886 | 9.984 | 13,483,558 | -0.04(-0.37%) |
Sep 26, 2017 | 9.980 | 10.06 | 9.934 | 10.02 | 13,504,750 | +0.06(+0.60%) |
Sep 25, 2017 | 9.915 | 9.984 | 9.863 | 9.961 | 11,962,336 | +0.05(+0.51%) |
Sep 22, 2017 | 9.856 | 9.947 | 9.833 | 9.911 | 18,522,570 | +0.09(+0.93%) |
Sep 21, 2017 | 9.814 | 9.879 | 9.769 | 9.819 | 6,962,707 | +0.02(+0.19%) |
Sep 20, 2017 | 9.860 | 9.911 | 9.764 | 9.801 | 12,360,715 | -0.04(-0.37%) |
Sep 19, 2017 | 9.810 | 9.888 | 9.810 | 9.837 | 10,924,190 | +0.04(+0.42%) |
Sep 18, 2017 | 9.718 | 9.810 | 9.707 | 9.796 | 9,860,279 | +0.11(+1.14%) |
Sep 15, 2017 | 9.635 | 9.718 | 9.613 | 9.686 | 16,193,201 | +0.05(+0.52%) |
Sep 14, 2017 | 9.635 | 9.652 | 9.553 | 9.635 | 13,982,197 | +0.02(+0.24%) |
Sep 13, 2017 | 9.585 | 9.665 | 9.585 | 9.613 | 72,302,928 | -0.25(-2.56%) |
Sep 12, 2017 | 9.865 | 9.879 | 9.824 | 9.865 | 6,369,886 | -0.00(-0.05%) |
Sep 11, 2017 | 9.787 | 9.874 | 9.759 | 9.869 | 7,681,007 | +0.07(+0.70%) |
Sep 08, 2017 | 9.796 | 9.817 | 9.732 | 9.801 | 4,906,697 | +0.00(+0.05%) |
Sep 07, 2017 | 9.759 | 9.796 | 9.713 | 9.796 | 7,460,451 | +0.05(+0.47%) |
Sep 06, 2017 | 9.810 | 9.824 | 9.746 | 9.750 | 6,887,952 | -0.01(-0.09%) |
Sep 05, 2017 | 9.847 | 9.897 | 9.746 | 9.759 | 9,081,733 | -0.08(-0.84%) |
Sep 01, 2017 | 9.883 | 9.897 | 9.833 | 9.842 | 3,745,327 | -0.04(-0.42%) |
Aug 31, 2017 | 9.759 | 9.883 | 9.755 | 9.883 | 8,184,511 | +0.15(+1.51%) |
Aug 30, 2017 | 9.732 | 9.782 | 9.727 | 9.736 | 3,804,135 | +0.01(+0.09%) |
Aug 29, 2017 | 9.851 | 9.888 | 9.727 | 9.727 | 8,837,905 | -0.13(-1.35%) |
Aug 28, 2017 | 9.847 | 9.869 | 9.815 | 9.860 | 7,923,943 | +0.01(+0.14%) |
Aug 25, 2017 | 9.897 | 9.897 | 9.815 | 9.847 | 8,699,446 | -0.01(-0.09%) |
Aug 24, 2017 | 9.828 | 9.874 | 9.787 | 9.856 | 5,023,740 | +0.06(+0.60%) |
Aug 23, 2017 | 9.797 | 9.847 | 9.787 | 9.797 | 6,668,534 | -0.01(-0.09%) |
Aug 22, 2017 | 9.751 | 9.838 | 9.742 | 9.806 | 7,482,007 | +0.06(+0.65%) |
Aug 21, 2017 | 9.774 | 9.774 | 9.706 | 9.742 | 4,382,684 | -0.01(-0.09%) |
Aug 18, 2017 | 9.733 | 9.787 | 9.696 | 9.751 | 8,209,776 | +0.02(+0.19%) |
Aug 17, 2017 | 9.783 | 9.787 | 9.719 | 9.733 | 5,783,561 | -0.05(-0.51%) |
Aug 16, 2017 | 9.774 | 9.847 | 9.760 | 9.783 | 9,018,484 | +0.01(+0.09%) |
Aug 15, 2017 | 9.747 | 9.787 | 9.694 | 9.774 | 5,343,869 | +0.03(+0.33%) |
Aug 14, 2017 | 9.733 | 9.814 | 9.687 | 9.742 | 8,618,026 | +0.03(+0.33%) |
Aug 11, 2017 | 9.646 | 9.717 | 9.587 | 9.710 | 9,202,964 | +0.04(+0.42%) |
Aug 10, 2017 | 9.692 | 9.737 | 9.637 | 9.669 | 10,668,792 | -0.03(-0.28%) |
Aug 09, 2017 | 9.592 | 9.735 | 9.578 | 9.696 | 12,455,310 | +0.10(+1.00%) |
Aug 08, 2017 | 9.596 | 9.624 | 9.555 | 9.601 | 7,035,093 | +0.01(+0.14%) |
Aug 07, 2017 | 9.569 | 9.601 | 9.519 | 9.587 | 5,866,922 | +0.04(+0.38%) |
Aug 04, 2017 | 9.628 | 9.628 | 9.514 | 9.551 | 5,153,282 | -0.07(-0.76%) |
Aug 03, 2017 | 9.605 | 9.656 | 9.551 | 9.624 | 7,466,159 | +0.00(+0.00%) |
Aug 02, 2017 | 9.665 | 9.665 | 9.605 | 9.624 | 6,841,535 | -0.02(-0.24%) |
Aug 01, 2017 | 9.637 | 9.660 | 9.596 | 9.646 | 7,165,931 | +0.01(+0.09%) |
Jul 31, 2017 | 9.628 | 9.651 | 9.592 | 9.637 | 10,848,449 | +0.04(+0.43%) |
Jul 28, 2017 | 9.637 | 9.637 | 9.517 | 9.596 | 8,771,256 | -0.05(-0.47%) |
Jul 27, 2017 | 9.665 | 9.669 | 9.446 | 9.642 | 11,009,895 | +0.09(+0.95%) |
Jul 26, 2017 | 9.519 | 9.587 | 9.510 | 9.551 | 14,081,554 | +0.05(+0.55%) |
Jul 25, 2017 | 9.546 | 9.587 | 9.465 | 9.499 | 10,432,432 | -0.05(-0.50%) |
Jul 24, 2017 | 9.551 | 9.610 | 9.533 | 9.546 | 10,109,201 | +0.00(+0.00%) |
Jul 21, 2017 | 9.488 | 9.569 | 9.434 | 9.546 | 10,154,838 | +0.07(+0.76%) |
Jul 20, 2017 | 9.555 | 9.479 | 9.474 | 11,492,822 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.564 | 9.573 | 9.492 | 9.506 | 10,641,240 | -0.07(-0.71%) |
Jul 18, 2017 | 9.650 | 9.650 | 9.492 | 9.573 | 11,441,452 | -0.11(-1.16%) |
Jul 17, 2017 | 9.749 | 9.785 | 9.677 | 9.686 | 6,501,023 | -0.06(-0.65%) |
Jul 14, 2017 | 9.776 | 9.655 | 9.749 | 8,805,882 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.790 | 9.794 | 9.591 | 9.646 | 8,420,978 | -0.11(-1.16%) |
Jul 12, 2017 | 9.745 | 9.817 | 9.713 | 9.758 | 8,600,113 | +0.05(+0.51%) |
Jul 11, 2017 | 9.713 | 9.763 | 9.664 | 9.709 | 5,654,959 | +0.03(+0.33%) |
Jul 10, 2017 | 9.659 | 9.776 | 9.655 | 9.677 | 7,249,990 | +0.04(+0.37%) |
Jul 07, 2017 | 9.767 | 9.772 | 9.610 | 9.641 | 5,762,908 | -0.11(-1.16%) |
Jul 06, 2017 | 9.767 | 9.794 | 9.718 | 9.754 | 9,019,118 | -0.04(-0.37%) |
Jul 05, 2017 | 9.790 | 9.898 | 9.753 | 9.790 | 8,471,112 | +0.03(+0.28%) |
Jul 03, 2017 | 9.628 | 9.776 | 9.607 | 9.763 | 7,568,342 | +0.16(+1.64%) |
Jun 30, 2017 | 9.610 | 9.657 | 9.585 | 9.605 | 5,628,671 | +0.00(+0.00%) |
Jun 29, 2017 | 9.691 | 9.709 | 9.546 | 9.605 | 9,085,318 | -0.11(-1.16%) |
Jun 28, 2017 | 9.754 | 9.790 | 9.605 | 9.718 | 11,303,230 | +0.01(+0.09%) |
Jun 27, 2017 | 9.968 | 9.982 | 9.704 | 9.709 | 13,165,967 | -0.26(-2.60%) |
Jun 26, 2017 | 9.973 | 9.995 | 9.919 | 9.968 | 5,749,309 | +0.03(+0.32%) |
Jun 23, 2017 | 9.937 | 9.968 | 9.899 | 9.937 | 6,807,839 | +0.02(+0.23%) |
Jun 22, 2017 | 9.852 | 9.932 | 9.852 | 9.915 | 9,966,470 | +0.09(+0.96%) |
Jun 21, 2017 | 9.888 | 9.932 | 9.807 | 9.821 | 5,363,274 | -0.02(-0.18%) |
Jun 20, 2017 | 9.883 | 9.910 | 9.803 | 9.839 | 4,975,604 | -0.03(-0.32%) |
Jun 19, 2017 | 9.910 | 9.955 | 9.847 | 9.870 | 7,202,681 | +0.00(+0.05%) |
Jun 16, 2017 | 9.776 | 9.879 | 9.771 | 9.865 | 11,658,764 | +0.09(+0.96%) |
Jun 15, 2017 | 9.619 | 9.789 | 9.579 | 9.771 | 9,092,132 | +0.09(+0.92%) |
Jun 14, 2017 | 9.570 | 9.718 | 9.557 | 9.682 | 11,048,535 | +0.12(+1.26%) |
Jun 13, 2017 | 9.557 | 9.579 | 9.498 | 9.561 | 5,523,679 | +0.03(+0.33%) |
Jun 12, 2017 | 9.507 | 9.584 | 9.463 | 9.530 | 9,297,729 | -0.02(-0.23%) |
Jun 09, 2017 | 9.440 | 9.579 | 9.420 | 9.552 | 11,119,551 | +0.09(+0.90%) |
Jun 08, 2017 | 9.391 | 9.481 | 9.346 | 9.467 | 7,925,098 | +0.09(+0.95%) |
Jun 07, 2017 | 9.396 | 9.427 | 9.320 | 9.378 | 8,785,049 | +0.01(+0.14%) |
Jun 06, 2017 | 9.333 | 9.378 | 9.293 | 9.364 | 7,007,978 | +0.04(+0.43%) |
Jun 05, 2017 | 9.324 | 9.337 | 9.277 | 9.324 | 7,087,431 | -0.00(-0.05%) |
Jun 02, 2017 | 9.355 | 9.391 | 9.320 | 9.328 | 8,942,989 | -0.03(-0.29%) |
Jun 01, 2017 | 9.297 | 9.431 | 9.267 | 9.355 | 9,418,109 | +0.05(+0.58%) |
May 31, 2017 | 9.190 | 9.306 | 9.176 | 9.302 | 11,318,840 | +0.11(+1.22%) |
May 30, 2017 | 9.181 | 9.208 | 9.145 | 9.190 | 4,467,191 | +0.00(+0.05%) |
May 26, 2017 | 9.185 | 9.199 | 9.078 | 9.185 | 4,728,144 | +0.02(+0.24%) |
May 25, 2017 | 9.167 | 9.198 | 9.114 | 9.163 | 5,336,945 | +0.04(+0.44%) |
May 24, 2017 | 9.123 | 9.159 | 9.079 | 9.123 | 5,528,652 | +0.02(+0.19%) |
May 23, 2017 | 9.025 | 9.134 | 9.025 | 9.105 | 6,186,396 | +0.06(+0.69%) |
May 22, 2017 | 8.959 | 9.079 | 8.946 | 9.043 | 6,016,626 | +0.11(+1.19%) |
May 19, 2017 | 8.884 | 8.941 | 8.852 | 8.937 | 12,080,207 | +0.07(+0.75%) |
May 18, 2017 | 8.919 | 8.972 | 8.857 | 8.870 | 10,964,842 | -0.07(-0.79%) |
May 17, 2017 | 8.892 | 8.970 | 8.884 | 8.941 | 10,414,748 | +0.05(+0.60%) |
May 16, 2017 | 8.928 | 9.003 | 8.884 | 8.888 | 10,353,464 | -0.02(-0.25%) |
May 15, 2017 | 8.870 | 8.928 | 8.861 | 8.910 | 15,800,623 | +0.04(+0.45%) |
May 12, 2017 | 8.892 | 8.915 | 8.826 | 8.870 | 10,353,629 | +0.02(+0.20%) |
May 11, 2017 | 8.826 | 8.857 | 8.804 | 8.852 | 8,014,782 | +0.04(+0.40%) |
May 10, 2017 | 8.728 | 8.848 | 8.719 | 8.817 | 10,257,056 | +0.10(+1.12%) |
May 09, 2017 | 8.906 | 8.959 | 8.680 | 8.719 | 18,518,900 | -0.17(-1.95%) |
May 08, 2017 | 9.003 | 9.021 | 8.859 | 8.892 | 11,028,103 | -0.06(-0.69%) |
May 05, 2017 | 8.892 | 9.010 | 8.888 | 8.954 | 12,602,180 | +0.08(+0.95%) |
May 04, 2017 | 8.915 | 8.941 | 8.798 | 8.870 | 22,627,582 | -0.06(-0.65%) |
May 03, 2017 | 9.096 | 9.141 | 8.919 | 8.928 | 21,737,472 | -0.16(-1.80%) |
May 02, 2017 | 9.119 | 9.159 | 9.059 | 9.092 | 36,661,676 | -0.30(-3.16%) |
May 01, 2017 | 9.376 | 9.500 | 9.363 | 9.389 | 8,103,418 | +0.04(+0.47%) |
Apr 28, 2017 | 9.478 | 9.491 | 9.323 | 9.345 | 8,479,627 | -0.12(-1.31%) |
Apr 27, 2017 | 9.225 | 9.478 | 9.207 | 9.469 | 9,931,908 | +0.24(+2.64%) |
Apr 26, 2017 | 9.181 | 9.247 | 9.154 | 9.225 | 9,783,860 | +0.05(+0.53%) |
Apr 25, 2017 | 9.159 | 9.207 | 9.123 | 9.176 | 7,520,944 | +0.01(+0.14%) |
Apr 24, 2017 | 9.172 | 9.194 | 9.062 | 9.163 | 9,454,950 | +0.02(+0.24%) |
Apr 21, 2017 | 9.110 | 9.172 | 9.084 | 9.141 | 5,946,194 | +0.06(+0.63%) |
Apr 20, 2017 | 9.097 | 9.102 | 8.987 | 9.084 | 7,055,641 | +0.01(+0.15%) |
Apr 19, 2017 | 9.088 | 9.097 | 8.987 | 9.071 | 6,975,289 | +0.00(+0.00%) |
Apr 18, 2017 | 9.058 | 9.093 | 9.018 | 9.071 | 5,123,457 | +0.00(+0.05%) |
Apr 17, 2017 | 8.939 | 9.066 | 8.926 | 9.066 | 7,169,757 | +0.15(+1.73%) |
Apr 13, 2017 | 8.860 | 8.948 | 8.825 | 8.912 | 6,652,422 | +0.08(+0.90%) |
Apr 12, 2017 | 8.838 | 8.873 | 8.820 | 8.833 | 4,959,226 | -0.00(-0.05%) |
Apr 11, 2017 | 8.785 | 8.860 | 8.741 | 8.838 | 7,629,173 | +0.02(+0.25%) |
Apr 10, 2017 | 8.838 | 8.842 | 8.785 | 8.816 | 5,256,181 | +0.00(+0.00%) |
Apr 07, 2017 | 8.877 | 8.886 | 8.803 | 8.816 | 6,210,043 | -0.02(-0.20%) |
Apr 06, 2017 | 8.868 | 8.868 | 8.789 | 8.833 | 7,768,739 | -0.04(-0.50%) |
Apr 05, 2017 | 8.904 | 8.912 | 8.846 | 8.877 | 10,680,806 | -0.01(-0.10%) |
Apr 04, 2017 | 8.825 | 8.908 | 8.798 | 8.886 | 6,135,263 | +0.07(+0.80%) |
Apr 03, 2017 | 8.754 | 8.822 | 8.728 | 8.816 | 6,064,935 | +0.07(+0.80%) |
Mar 31, 2017 | 8.754 | 8.803 | 8.732 | 8.745 | 4,519,190 | -0.03(-0.30%) |
Mar 30, 2017 | 8.710 | 8.772 | 8.710 | 8.772 | 3,918,375 | +0.02(+0.25%) |
Mar 29, 2017 | 8.693 | 8.767 | 8.662 | 8.750 | 5,169,347 | +0.07(+0.76%) |
Mar 28, 2017 | 8.671 | 8.706 | 8.627 | 8.684 | 5,944,326 | +0.03(+0.40%) |
Mar 27, 2017 | 8.592 | 8.649 | 8.575 | 8.649 | 4,239,867 | +0.05(+0.61%) |
Mar 24, 2017 | 8.649 | 8.666 | 8.579 | 8.597 | 5,273,200 | -0.06(-0.70%) |
Mar 23, 2017 | 8.649 | 8.693 | 8.623 | 8.658 | 5,855,688 | +0.01(+0.15%) |
Mar 22, 2017 | 8.627 | 8.671 | 8.606 | 8.645 | 4,964,951 | +0.02(+0.25%) |
Mar 21, 2017 | 8.623 | 8.642 | 8.562 | 8.623 | 5,029,933 | +0.03(+0.41%) |
Mar 20, 2017 | 8.584 | 8.658 | 8.575 | 8.588 | 4,749,156 | +0.02(+0.20%) |
Mar 17, 2017 | 8.527 | 8.603 | 8.527 | 8.571 | 9,845,773 | +0.05(+0.56%) |
Mar 16, 2017 | 8.514 | 8.540 | 8.457 | 8.523 | 5,328,353 | +0.02(+0.26%) |
Mar 15, 2017 | 8.370 | 8.510 | 8.357 | 8.501 | 8,858,861 | +0.17(+2.04%) |
Mar 14, 2017 | 8.374 | 8.392 | 8.313 | 8.331 | 5,243,068 | -0.05(-0.62%) |
Mar 13, 2017 | 8.418 | 8.492 | 8.357 | 8.383 | 5,442,028 | -0.04(-0.52%) |
Mar 10, 2017 | 8.353 | 8.462 | 8.348 | 8.427 | 4,927,858 | +0.10(+1.20%) |
Mar 09, 2017 | 8.353 | 8.449 | 8.294 | 8.327 | 6,505,741 | +0.00(+0.00%) |
Mar 08, 2017 | 8.501 | 8.514 | 8.318 | 8.327 | 7,318,508 | -0.17(-1.95%) |
Mar 07, 2017 | 8.479 | 8.531 | 8.466 | 8.492 | 4,094,214 | -0.01(-0.15%) |
Mar 06, 2017 | 8.523 | 8.523 | 8.464 | 8.505 | 5,002,748 | -0.02(-0.20%) |
Mar 03, 2017 | 8.462 | 8.523 | 8.440 | 8.523 | 5,096,658 | +0.07(+0.82%) |
Mar 02, 2017 | 8.449 | 8.486 | 8.435 | 8.453 | 5,632,419 | +0.00(+0.05%) |
Mar 01, 2017 | 8.501 | 8.562 | 8.422 | 8.449 | 6,551,285 | -0.10(-1.22%) |
Feb 28, 2017 | 8.496 | 8.557 | 8.483 | 8.553 | 8,748,975 | +0.04(+0.51%) |
Feb 27, 2017 | 8.496 | 8.553 | 8.496 | 8.510 | 4,907,147 | -0.00(-0.05%) |
Feb 24, 2017 | 8.475 | 8.553 | 8.462 | 8.514 | 5,347,024 | +0.03(+0.41%) |
Feb 23, 2017 | 8.436 | 8.501 | 8.427 | 8.479 | 6,907,293 | +0.06(+0.72%) |
Feb 22, 2017 | 8.432 | 8.453 | 8.397 | 8.419 | 6,097,985 | -0.01(-0.15%) |
Feb 21, 2017 | 8.440 | 8.444 | 8.375 | 8.432 | 5,145,835 | +0.02(+0.21%) |
Feb 17, 2017 | 8.414 | 8.414 | 8.414 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.324 | 8.462 | 8.324 | 8.401 | 6,573,502 | +0.06(+0.72%) |
Feb 15, 2017 | 8.332 | 8.345 | 8.272 | 8.341 | 5,071,782 | +0.01(+0.16%) |
Feb 14, 2017 | 8.384 | 8.406 | 8.276 | 8.328 | 5,171,027 | -0.05(-0.57%) |
Feb 13, 2017 | 8.280 | 8.380 | 8.272 | 8.375 | 6,299,735 | +0.10(+1.20%) |
Feb 10, 2017 | 8.242 | 8.298 | 8.242 | 8.276 | 4,523,684 | +0.03(+0.37%) |
Feb 09, 2017 | 8.285 | 8.302 | 8.237 | 8.246 | 6,649,032 | -0.03(-0.31%) |
Feb 08, 2017 | 8.246 | 8.272 | 8.211 | 8.272 | 8,067,469 | +0.06(+0.68%) |
Feb 07, 2017 | 8.289 | 8.324 | 8.216 | 8.216 | 9,944,740 | -0.07(-0.89%) |
Feb 06, 2017 | 8.185 | 8.293 | 8.181 | 8.289 | 8,875,369 | +0.11(+1.37%) |
Feb 03, 2017 | 8.181 | 8.203 | 8.116 | 8.177 | 11,572,379 | +0.05(+0.58%) |
Feb 02, 2017 | 8.017 | 8.190 | 7.987 | 8.129 | 10,240,000 | +0.12(+1.45%) |
Feb 01, 2017 | 8.052 | 8.082 | 7.946 | 8.013 | 9,255,255 | -0.05(-0.59%) |
Jan 31, 2017 | 8.177 | 8.181 | 7.987 | 8.060 | 9,327,808 | -0.11(-1.32%) |
Jan 30, 2017 | 8.125 | 8.181 | 8.116 | 8.168 | 4,872,960 | -0.00(-0.05%) |
Jan 27, 2017 | 8.164 | 8.177 | 8.117 | 8.172 | 4,527,599 | +0.03(+0.32%) |
Jan 26, 2017 | 8.164 | 8.185 | 8.134 | 8.147 | 8,469,487 | -0.03(-0.31%) |
Jan 25, 2017 | 8.228 | 8.228 | 8.147 | 8.172 | 7,905,114 | -0.04(-0.47%) |
Jan 24, 2017 | 8.189 | 8.221 | 8.142 | 8.211 | 11,692,060 | +0.04(+0.52%) |
Jan 23, 2017 | 8.108 | 8.206 | 8.093 | 8.168 | 5,393,180 | +0.06(+0.79%) |
Jan 20, 2017 | 8.112 | 8.125 | 8.074 | 8.104 | 7,466,827 | -0.02(-0.26%) |
Jan 19, 2017 | 8.125 | 8.138 | 8.108 | 8.125 | 8,307,485 | +0.00(+0.05%) |
Jan 18, 2017 | 8.112 | 8.185 | 8.108 | 8.121 | 10,898,106 | +0.01(+0.16%) |
Jan 17, 2017 | 8.070 | 8.159 | 8.070 | 8.108 | 5,575,285 | +0.05(+0.64%) |
Jan 13, 2017 | 8.057 | 8.057 | 8.057 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 8.027 | 8.091 | 8.018 | 8.070 | 6,481,060 | +0.03(+0.32%) |
Jan 11, 2017 | 8.040 | 8.074 | 7.967 | 8.044 | 6,044,848 | +0.03(+0.32%) |
Jan 10, 2017 | 8.091 | 8.091 | 7.941 | 8.018 | 8,115,065 | -0.05(-0.64%) |
Jan 09, 2017 | 8.087 | 8.142 | 8.035 | 8.070 | 7,326,911 | +0.00(+0.00%) |
Jan 06, 2017 | 8.087 | 8.138 | 8.061 | 8.070 | 6,383,993 | -0.03(-0.37%) |
Jan 05, 2017 | 8.082 | 8.104 | 8.048 | 8.100 | 9,157,391 | +0.02(+0.21%) |
Jan 04, 2017 | 7.976 | 8.089 | 7.954 | 8.082 | 13,755,797 | +0.14(+1.78%) |
Jan 03, 2017 | 7.745 | 7.941 | 7.740 | 7.941 | 10,813,703 | +0.19(+2.43%) |
Dec 30, 2016 | 7.753 | 7.753 | 7.753 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.659 | 7.790 | 7.638 | 7.766 | 7,599,068 | +0.11(+1.40%) |
Dec 28, 2016 | 7.668 | 7.680 | 7.595 | 7.659 | 7,987,877 | +0.00(+0.00%) |
Dec 27, 2016 | 7.697 | 7.718 | 7.634 | 7.659 | 5,470,751 | -0.03(-0.33%) |
Dec 23, 2016 | 7.684 | 7.684 | 7.684 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.689 | 7.729 | 7.646 | 7.693 | 6,261,485 | +0.03(+0.44%) |
Dec 21, 2016 | 7.655 | 7.706 | 7.621 | 7.659 | 6,345,883 | +0.00(+0.06%) |
Dec 20, 2016 | 7.727 | 7.748 | 7.642 | 7.655 | 7,271,225 | -0.07(-0.93%) |
Dec 19, 2016 | 7.612 | 7.727 | 7.583 | 7.727 | 8,426,236 | +0.16(+2.13%) |
Dec 16, 2016 | 7.456 | 7.579 | 7.443 | 7.566 | 11,127,221 | +0.14(+1.94%) |
Dec 15, 2016 | 7.473 | 7.515 | 7.322 | 7.422 | 19,656,958 | -0.15(-2.01%) |
Dec 14, 2016 | 7.625 | 7.723 | 7.538 | 7.574 | 12,778,180 | -0.04(-0.56%) |
Dec 13, 2016 | 7.748 | 7.769 | 7.608 | 7.617 | 15,991,712 | -0.14(-1.85%) |
Dec 12, 2016 | 7.816 | 7.862 | 7.727 | 7.761 | 8,939,754 | -0.07(-0.87%) |
Dec 09, 2016 | 7.833 | 7.888 | 7.803 | 7.828 | 6,981,039 | -0.02(-0.27%) |
Dec 08, 2016 | 7.871 | 7.917 | 7.773 | 7.850 | 8,080,937 | -0.02(-0.27%) |
Dec 07, 2016 | 7.803 | 7.926 | 7.790 | 7.871 | 8,207,878 | +0.09(+1.20%) |
Dec 06, 2016 | 7.740 | 7.803 | 7.718 | 7.778 | 5,582,478 | +0.04(+0.49%) |
Dec 05, 2016 | 7.566 | 7.748 | 7.562 | 7.740 | 9,340,030 | +0.17(+2.18%) |
Dec 02, 2016 | 7.638 | 7.668 | 7.545 | 7.574 | 12,000,353 | -0.08(-1.11%) |