Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.088 | 8.148 | 7.767 | 7.849 | 1,280,273 | -0.20(-2.51%) |
Jan 30, 2018 | 8.073 | 8.103 | 8.021 | 8.051 | 566,108 | -0.05(-0.65%) |
Jan 29, 2018 | 8.350 | 8.350 | 8.036 | 8.103 | 1,019,660 | -0.25(-2.95%) |
Jan 26, 2018 | 8.470 | 8.492 | 8.313 | 8.350 | 774,073 | -0.13(-1.50%) |
Jan 25, 2018 | 8.671 | 8.686 | 8.440 | 8.477 | 1,124,510 | -0.22(-2.58%) |
Jan 24, 2018 | 8.769 | 8.784 | 8.679 | 8.701 | 519,907 | -0.01(-0.17%) |
Jan 23, 2018 | 8.746 | 8.791 | 8.701 | 8.716 | 616,066 | -0.05(-0.60%) |
Jan 22, 2018 | 8.784 | 8.806 | 8.739 | 8.769 | 466,811 | -0.03(-0.34%) |
Jan 19, 2018 | 8.776 | 8.799 | 8.701 | 8.799 | 445,736 | +0.04(+0.43%) |
Jan 18, 2018 | 8.828 | 8.836 | 8.679 | 8.761 | 600,335 | -0.10(-1.18%) |
Jan 17, 2018 | 8.851 | 8.888 | 8.769 | 8.866 | 489,138 | +0.01(+0.17%) |
Jan 16, 2018 | 8.926 | 8.962 | 8.806 | 8.851 | 613,653 | -0.05(-0.59%) |
Jan 12, 2018 | 8.903 | 8.903 | 8.903 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.709 | 8.836 | 8.701 | 8.821 | 759,685 | +0.10(+1.11%) |
Jan 10, 2018 | 8.724 | 655,872 | -0.10(-1.10%) | |||
Jan 09, 2018 | 8.866 | 8.881 | 8.799 | 8.821 | 465,500 | +0.00(+0.00%) |
Jan 08, 2018 | 8.776 | 8.851 | 8.716 | 8.821 | 747,114 | +0.04(+0.43%) |
Jan 05, 2018 | 8.784 | 8.791 | 8.694 | 8.784 | 485,457 | +0.01(+0.17%) |
Jan 04, 2018 | 8.746 | 8.828 | 8.746 | 8.769 | 450,788 | +0.04(+0.51%) |
Jan 03, 2018 | 8.821 | 8.881 | 8.709 | 8.724 | 684,309 | -0.08(-0.93%) |
Jan 02, 2018 | 8.821 | 8.843 | 8.754 | 8.806 | 648,782 | +0.00(+0.00%) |
Dec 29, 2017 | 8.806 | 8.806 | 8.806 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.851 | 8.958 | 8.799 | 8.881 | 1,088,630 | -0.04(-0.50%) |
Dec 27, 2017 | 8.968 | 8.968 | 8.804 | 8.926 | 1,182,779 | -0.02(-0.24%) |
Dec 26, 2017 | 8.933 | 8.983 | 8.911 | 8.947 | 695,028 | +0.03(+0.32%) |
Dec 22, 2017 | 8.954 | 8.954 | 8.890 | 8.918 | 387,993 | -0.01(-0.16%) |
Dec 21, 2017 | 8.868 | 8.976 | 8.840 | 8.933 | 499,665 | +0.08(+0.89%) |
Dec 20, 2017 | 8.847 | 8.883 | 8.797 | 8.854 | 504,678 | +0.02(+0.24%) |
Dec 19, 2017 | 8.976 | 8.996 | 8.804 | 8.833 | 779,402 | -0.13(-1.44%) |
Dec 18, 2017 | 8.990 | 9.054 | 8.897 | 8.961 | 637,000 | +0.01(+0.08%) |
Dec 15, 2017 | 8.868 | 9.040 | 8.818 | 8.954 | 1,450,686 | +0.16(+1.87%) |
Dec 14, 2017 | 8.847 | 8.911 | 8.742 | 8.790 | 642,453 | -0.06(-0.65%) |
Dec 13, 2017 | 8.704 | 8.868 | 8.675 | 8.847 | 928,149 | +0.16(+1.89%) |
Dec 12, 2017 | 8.683 | 8.739 | 8.668 | 8.683 | 404,052 | -0.02(-0.25%) |
Dec 11, 2017 | 8.640 | 8.733 | 8.640 | 8.704 | 443,837 | +0.08(+0.91%) |
Dec 08, 2017 | 8.640 | 8.647 | 8.571 | 8.625 | 363,871 | +0.03(+0.33%) |
Dec 07, 2017 | 8.504 | 8.665 | 8.504 | 8.597 | 494,510 | +0.05(+0.59%) |
Dec 06, 2017 | 8.490 | 8.575 | 8.490 | 8.547 | 393,198 | +0.04(+0.50%) |
Dec 05, 2017 | 8.547 | 8.575 | 8.468 | 8.504 | 389,806 | -0.03(-0.34%) |
Dec 04, 2017 | 8.425 | 8.568 | 8.425 | 8.533 | 727,457 | +0.11(+1.27%) |
Dec 01, 2017 | 8.340 | 8.447 | 8.182 | 8.425 | 666,081 | -0.01(-0.17%) |
Nov 30, 2017 | 8.554 | 8.554 | 8.379 | 8.440 | 473,520 | -0.07(-0.84%) |
Nov 29, 2017 | 8.490 | 8.568 | 8.454 | 8.511 | 510,751 | +0.05(+0.59%) |
Nov 28, 2017 | 8.390 | 8.483 | 8.382 | 8.461 | 473,542 | +0.09(+1.02%) |
Nov 27, 2017 | 8.461 | 8.375 | 8.375 | 348,481 | -0.02(-0.26%) | |
Nov 24, 2017 | 8.461 | 8.461 | 8.390 | 8.397 | 213,393 | -0.01(-0.17%) |
Nov 22, 2017 | 8.390 | 8.497 | 8.390 | 8.411 | 414,382 | +0.04(+0.43%) |
Nov 21, 2017 | 8.325 | 8.411 | 8.318 | 8.375 | 509,737 | +0.08(+0.95%) |
Nov 20, 2017 | 8.225 | 8.340 | 8.193 | 8.297 | 348,959 | +0.10(+1.22%) |
Nov 17, 2017 | 8.154 | 8.243 | 8.143 | 8.197 | 525,556 | +0.04(+0.53%) |
Nov 16, 2017 | 8.089 | 8.232 | 8.089 | 8.154 | 431,681 | +0.10(+1.24%) |
Nov 15, 2017 | 8.039 | 8.111 | 8.004 | 8.054 | 389,265 | -0.04(-0.44%) |
Nov 14, 2017 | 7.997 | 8.132 | 7.997 | 8.089 | 298,008 | +0.05(+0.62%) |
Nov 13, 2017 | 7.925 | 8.082 | 7.925 | 8.039 | 559,594 | +0.08(+0.99%) |
Nov 10, 2017 | 7.961 | 8.036 | 7.925 | 7.961 | 524,101 | -0.01(-0.18%) |
Nov 09, 2017 | 7.918 | 8.018 | 7.904 | 7.975 | 469,358 | +0.02(+0.27%) |
Nov 08, 2017 | 7.932 | 7.997 | 7.889 | 7.954 | 473,211 | +0.02(+0.27%) |
Nov 07, 2017 | 7.968 | 8.025 | 7.911 | 7.932 | 688,935 | -0.03(-0.36%) |
Nov 06, 2017 | 7.861 | 8.018 | 7.861 | 7.961 | 841,324 | +0.10(+1.27%) |
Nov 03, 2017 | 7.989 | 7.993 | 7.812 | 7.861 | 908,328 | -0.13(-1.61%) |
Nov 02, 2017 | 8.111 | 8.118 | 7.939 | 7.989 | 832,727 | -0.14(-1.76%) |
Nov 01, 2017 | 8.232 | 8.248 | 8.111 | 8.132 | 736,233 | -0.06(-0.78%) |
Oct 31, 2017 | 8.325 | 8.325 | 8.172 | 8.197 | 615,307 | -0.07(-0.86%) |
Oct 30, 2017 | 8.297 | 8.390 | 8.247 | 8.268 | 546,888 | -0.03(-0.34%) |
Oct 27, 2017 | 8.075 | 8.382 | 8.061 | 8.297 | 1,031,739 | +0.08(+0.96%) |
Oct 26, 2017 | 8.454 | 8.461 | 8.218 | 8.218 | 1,180,508 | -0.24(-2.79%) |
Oct 25, 2017 | 9.040 | 9.040 | 8.147 | 8.454 | 2,911,552 | -0.60(-6.63%) |
Oct 24, 2017 | 9.054 | 9.119 | 9.044 | 9.054 | 489,148 | +0.01(+0.08%) |
Oct 23, 2017 | 9.126 | 9.140 | 9.040 | 9.047 | 359,497 | -0.07(-0.78%) |
Oct 20, 2017 | 9.119 | 9.140 | 9.083 | 9.119 | 430,760 | +0.04(+0.39%) |
Oct 19, 2017 | 9.061 | 9.090 | 9.026 | 9.083 | 345,993 | -0.01(-0.08%) |
Oct 18, 2017 | 9.090 | 9.146 | 9.090 | 9.090 | 383,213 | +0.01(+0.16%) |
Oct 17, 2017 | 9.083 | 9.111 | 9.047 | 9.076 | 412,346 | -0.01(-0.08%) |
Oct 16, 2017 | 9.004 | 9.161 | 9.004 | 9.083 | 763,066 | +0.01(+0.16%) |
Oct 13, 2017 | 9.047 | 9.111 | 9.011 | 9.069 | 273,702 | +0.02(+0.24%) |
Oct 12, 2017 | 9.083 | 9.097 | 9.011 | 9.047 | 536,102 | -0.03(-0.32%) |
Oct 11, 2017 | 9.054 | 9.076 | 8.997 | 9.076 | 649,519 | +0.05(+0.55%) |
Oct 10, 2017 | 9.133 | 9.133 | 9.015 | 9.026 | 506,430 | -0.09(-0.94%) |
Oct 09, 2017 | 9.076 | 9.133 | 9.052 | 9.111 | 528,339 | +0.03(+0.31%) |
Oct 06, 2017 | 9.133 | 9.133 | 9.022 | 9.083 | 502,631 | -0.04(-0.47%) |
Oct 05, 2017 | 9.119 | 9.197 | 9.104 | 9.126 | 587,348 | +0.01(+0.08%) |
Oct 04, 2017 | 9.140 | 9.176 | 9.069 | 9.119 | 461,970 | -0.02(-0.23%) |
Oct 03, 2017 | 9.147 | 9.183 | 9.104 | 9.140 | 519,039 | +0.01(+0.08%) |
Oct 02, 2017 | 9.104 | 9.140 | 9.054 | 9.133 | 639,674 | +0.04(+0.39%) |
Sep 29, 2017 | 9.083 | 9.204 | 9.055 | 9.097 | 677,168 | -0.01(-0.08%) |
Sep 28, 2017 | 9.104 | 9.133 | 8.881 | 9.104 | 1,062,312 | +0.04(+0.39%) |
Sep 27, 2017 | 9.103 | 9.134 | 8.938 | 9.069 | 1,193,260 | -0.01(-0.08%) |
Sep 26, 2017 | 9.075 | 9.103 | 9.041 | 9.075 | 968,279 | -0.01(-0.08%) |
Sep 25, 2017 | 9.137 | 9.144 | 9.041 | 9.082 | 949,424 | -0.08(-0.90%) |
Sep 22, 2017 | 9.158 | 9.185 | 9.144 | 9.164 | 561,398 | +0.03(+0.30%) |
Sep 21, 2017 | 9.123 | 9.185 | 9.123 | 9.137 | 561,542 | +0.01(+0.15%) |
Sep 20, 2017 | 9.116 | 9.164 | 9.103 | 9.123 | 687,230 | +0.02(+0.23%) |
Sep 19, 2017 | 9.069 | 9.167 | 9.069 | 9.103 | 564,777 | +0.04(+0.45%) |
Sep 18, 2017 | 9.027 | 9.137 | 9.027 | 9.062 | 754,987 | +0.04(+0.46%) |
Sep 15, 2017 | 9.014 | 9.065 | 8.966 | 9.021 | 1,028,152 | +0.03(+0.38%) |
Sep 14, 2017 | 8.979 | 9.034 | 8.966 | 8.986 | 304,931 | +0.01(+0.08%) |
Sep 13, 2017 | 8.959 | 9.003 | 8.952 | 8.979 | 307,143 | -0.02(-0.23%) |
Sep 12, 2017 | 8.932 | 9.048 | 8.925 | 9.000 | 502,837 | +0.10(+1.15%) |
Sep 11, 2017 | 8.849 | 8.938 | 8.849 | 8.897 | 543,700 | +0.10(+1.17%) |
Sep 08, 2017 | 8.774 | 8.810 | 8.760 | 8.795 | 235,249 | +0.02(+0.23%) |
Sep 07, 2017 | 8.808 | 8.829 | 8.740 | 8.774 | 266,000 | -0.03(-0.39%) |
Sep 06, 2017 | 8.808 | 8.822 | 8.740 | 8.808 | 354,292 | +0.03(+0.31%) |
Sep 05, 2017 | 8.945 | 8.945 | 8.764 | 8.781 | 456,804 | -0.14(-1.61%) |
Sep 01, 2017 | 8.877 | 8.945 | 8.877 | 8.925 | 522,381 | +0.08(+0.85%) |
Aug 31, 2017 | 8.788 | 8.887 | 8.788 | 8.849 | 377,154 | +0.08(+0.86%) |
Aug 30, 2017 | 8.801 | 8.822 | 8.726 | 8.774 | 388,333 | -0.03(-0.31%) |
Aug 29, 2017 | 8.870 | 8.897 | 8.773 | 8.801 | 302,747 | -0.08(-0.85%) |
Aug 28, 2017 | 8.890 | 8.925 | 8.842 | 8.877 | 262,042 | +0.02(+0.23%) |
Aug 25, 2017 | 8.932 | 8.950 | 8.829 | 8.856 | 306,969 | -0.06(-0.69%) |
Aug 24, 2017 | 8.897 | 8.945 | 8.877 | 8.918 | 276,898 | +0.05(+0.54%) |
Aug 23, 2017 | 8.836 | 8.938 | 8.829 | 8.870 | 380,295 | +0.00(+0.00%) |
Aug 22, 2017 | 8.740 | 8.932 | 8.740 | 8.870 | 419,042 | +0.13(+1.49%) |
Aug 21, 2017 | 8.836 | 8.836 | 8.644 | 8.740 | 632,023 | -0.12(-1.39%) |
Aug 18, 2017 | 8.870 | 8.890 | 8.685 | 8.863 | 603,367 | -0.04(-0.46%) |
Aug 17, 2017 | 9.007 | 9.025 | 8.897 | 8.904 | 534,308 | -0.11(-1.22%) |
Aug 16, 2017 | 8.979 | 9.069 | 8.976 | 9.014 | 686,184 | +0.08(+0.92%) |
Aug 15, 2017 | 8.938 | 8.969 | 8.904 | 8.932 | 286,217 | +0.01(+0.08%) |
Aug 14, 2017 | 8.918 | 8.966 | 8.904 | 8.925 | 358,717 | +0.03(+0.39%) |
Aug 11, 2017 | 8.842 | 8.904 | 8.774 | 8.890 | 461,545 | -0.02(-0.23%) |
Aug 10, 2017 | 9.007 | 9.041 | 8.880 | 8.911 | 365,845 | -0.12(-1.29%) |
Aug 09, 2017 | 8.966 | 9.055 | 8.938 | 9.027 | 421,299 | +0.04(+0.46%) |
Aug 08, 2017 | 8.986 | 9.023 | 8.952 | 8.986 | 504,540 | +0.01(+0.08%) |
Aug 07, 2017 | 8.966 | 9.014 | 8.884 | 8.979 | 419,548 | +0.01(+0.15%) |
Aug 04, 2017 | 8.966 | 8.973 | 8.897 | 8.966 | 218,434 | +0.00(+0.00%) |
Aug 03, 2017 | 8.986 | 9.021 | 8.945 | 8.966 | 257,535 | -0.01(-0.15%) |
Aug 02, 2017 | 9.000 | 9.034 | 8.904 | 8.979 | 403,771 | -0.01(-0.15%) |
Aug 01, 2017 | 8.904 | 8.993 | 8.841 | 8.993 | 469,079 | +0.16(+1.78%) |
Jul 31, 2017 | 8.788 | 8.884 | 8.784 | 8.836 | 465,462 | +0.03(+0.39%) |
Jul 28, 2017 | 8.897 | 8.904 | 8.771 | 8.801 | 556,015 | -0.10(-1.08%) |
Jul 27, 2017 | 8.733 | 8.904 | 8.733 | 8.897 | 758,182 | +0.13(+1.48%) |
Jul 26, 2017 | 8.774 | 8.842 | 8.712 | 8.767 | 897,802 | -0.01(-0.16%) |
Jul 25, 2017 | 9.069 | 9.075 | 8.651 | 8.781 | 2,578,251 | -0.52(-5.60%) |
Jul 24, 2017 | 9.425 | 9.438 | 9.301 | 9.301 | 559,327 | -0.14(-1.45%) |
Jul 21, 2017 | 9.425 | 9.459 | 9.301 | 9.438 | 430,625 | +0.06(+0.66%) |
Jul 20, 2017 | 9.363 | 9.438 | 9.349 | 9.377 | 282,698 | +0.03(+0.37%) |
Jul 19, 2017 | 9.329 | 9.372 | 9.267 | 9.342 | 339,460 | +0.05(+0.59%) |
Jul 18, 2017 | 9.452 | 9.452 | 9.253 | 9.288 | 554,458 | -0.18(-1.95%) |
Jul 17, 2017 | 9.521 | 9.540 | 9.452 | 9.473 | 376,938 | -0.05(-0.50%) |
Jul 14, 2017 | 9.432 | 9.555 | 9.432 | 9.521 | 261,063 | +0.07(+0.72%) |
Jul 13, 2017 | 9.459 | 9.486 | 9.384 | 9.452 | 255,382 | -0.01(-0.14%) |
Jul 12, 2017 | 9.411 | 9.534 | 9.411 | 9.466 | 274,568 | +0.05(+0.58%) |
Jul 11, 2017 | 9.384 | 9.438 | 9.366 | 9.411 | 304,741 | +0.02(+0.22%) |
Jul 10, 2017 | 9.377 | 9.452 | 9.308 | 9.390 | 542,848 | +0.01(+0.07%) |
Jul 07, 2017 | 9.397 | 9.418 | 9.315 | 9.384 | 420,671 | -0.01(-0.07%) |
Jul 06, 2017 | 9.445 | 9.514 | 9.373 | 9.390 | 511,121 | -0.08(-0.80%) |
Jul 05, 2017 | 9.377 | 9.486 | 9.377 | 9.466 | 706,761 | +0.10(+1.02%) |
Jul 03, 2017 | 9.363 | 9.438 | 9.308 | 9.370 | 401,327 | +0.01(+0.07%) |
Jun 30, 2017 | 9.466 | 9.479 | 9.310 | 9.363 | 719,056 | -0.07(-0.73%) |
Jun 29, 2017 | 9.507 | 9.507 | 9.384 | 9.432 | 673,271 | -0.03(-0.29%) |
Jun 28, 2017 | 9.664 | 9.719 | 9.384 | 9.459 | 1,522,289 | -0.24(-2.47%) |
Jun 27, 2017 | 9.910 | 9.910 | 9.692 | 9.699 | 1,531,129 | -0.19(-1.93%) |
Jun 26, 2017 | 9.778 | 9.890 | 9.725 | 9.890 | 909,989 | +0.12(+1.21%) |
Jun 23, 2017 | 9.679 | 9.804 | 9.646 | 9.771 | 852,017 | +0.11(+1.16%) |
Jun 22, 2017 | 9.692 | 9.732 | 9.659 | 9.659 | 401,740 | +0.00(+0.00%) |
Jun 21, 2017 | 9.824 | 9.831 | 9.653 | 9.659 | 636,064 | -0.13(-1.35%) |
Jun 20, 2017 | 9.771 | 9.831 | 9.692 | 9.791 | 674,592 | +0.02(+0.20%) |
Jun 19, 2017 | 9.659 | 9.823 | 9.540 | 9.771 | 963,409 | +0.02(+0.20%) |
Jun 16, 2017 | 9.672 | 9.765 | 9.620 | 9.751 | 705,866 | +0.06(+0.61%) |
Jun 15, 2017 | 9.639 | 9.751 | 9.639 | 9.692 | 565,755 | +0.01(+0.14%) |
Jun 14, 2017 | 9.659 | 9.738 | 9.600 | 9.679 | 765,873 | +0.02(+0.20%) |
Jun 13, 2017 | 9.672 | 9.692 | 9.494 | 9.659 | 959,083 | -0.01(-0.07%) |
Jun 12, 2017 | 9.626 | 9.751 | 9.596 | 9.666 | 839,609 | +0.07(+0.76%) |
Jun 09, 2017 | 9.442 | 9.626 | 9.442 | 9.593 | 848,317 | +0.17(+1.82%) |
Jun 08, 2017 | 9.409 | 9.514 | 9.409 | 9.422 | 644,990 | -0.01(-0.14%) |
Jun 07, 2017 | 9.494 | 9.554 | 9.395 | 9.435 | 472,388 | -0.05(-0.56%) |
Jun 06, 2017 | 9.455 | 9.521 | 9.435 | 9.488 | 390,333 | +0.01(+0.07%) |
Jun 05, 2017 | 9.527 | 9.580 | 9.454 | 9.481 | 387,898 | -0.04(-0.42%) |
Jun 02, 2017 | 9.514 | 9.629 | 9.514 | 9.521 | 803,054 | +0.03(+0.28%) |
Jun 01, 2017 | 9.474 | 9.521 | 9.382 | 9.494 | 646,615 | +0.03(+0.28%) |
May 31, 2017 | 9.494 | 9.507 | 9.369 | 9.468 | 403,141 | -0.02(-0.21%) |
May 30, 2017 | 9.494 | 9.547 | 9.465 | 9.488 | 307,084 | -0.01(-0.07%) |
May 26, 2017 | 9.633 | 9.662 | 9.422 | 9.494 | 811,641 | -0.14(-1.44%) |
May 25, 2017 | 9.567 | 9.732 | 9.567 | 9.633 | 549,215 | +0.09(+0.90%) |
May 24, 2017 | 9.527 | 9.613 | 9.507 | 9.547 | 500,743 | +0.03(+0.35%) |
May 23, 2017 | 9.455 | 9.527 | 9.395 | 9.514 | 464,733 | +0.06(+0.63%) |
May 22, 2017 | 9.409 | 9.474 | 9.362 | 9.455 | 388,161 | +0.09(+0.91%) |
May 19, 2017 | 9.296 | 9.386 | 9.277 | 9.369 | 413,391 | +0.07(+0.78%) |
May 18, 2017 | 9.231 | 9.356 | 9.231 | 9.296 | 331,446 | +0.03(+0.36%) |
May 17, 2017 | 9.310 | 9.329 | 9.217 | 9.264 | 476,754 | -0.05(-0.57%) |
May 16, 2017 | 9.343 | 9.363 | 9.316 | 9.316 | 306,066 | -0.01(-0.14%) |
May 15, 2017 | 9.362 | 9.409 | 9.313 | 9.329 | 359,286 | +0.00(+0.00%) |
May 12, 2017 | 9.349 | 9.369 | 9.296 | 9.329 | 325,061 | -0.05(-0.49%) |
May 11, 2017 | 9.382 | 9.420 | 9.270 | 9.376 | 337,535 | -0.01(-0.07%) |
May 10, 2017 | 9.316 | 9.442 | 9.296 | 9.382 | 500,416 | +0.04(+0.42%) |
May 09, 2017 | 9.468 | 9.488 | 9.277 | 9.343 | 529,668 | -0.12(-1.25%) |
May 08, 2017 | 9.474 | 9.534 | 9.395 | 9.461 | 434,983 | +0.03(+0.35%) |
May 05, 2017 | 9.310 | 9.455 | 9.267 | 9.428 | 373,154 | +0.15(+1.63%) |
May 04, 2017 | 9.402 | 9.415 | 9.198 | 9.277 | 679,259 | -0.09(-0.92%) |
May 03, 2017 | 9.554 | 9.554 | 9.356 | 9.362 | 504,128 | -0.19(-2.00%) |
May 02, 2017 | 9.679 | 9.692 | 9.478 | 9.554 | 632,329 | -0.10(-1.02%) |
May 01, 2017 | 9.633 | 9.705 | 9.593 | 9.653 | 687,902 | +0.05(+0.55%) |
Apr 28, 2017 | 9.672 | 9.751 | 9.573 | 9.600 | 516,959 | -0.05(-0.48%) |
Apr 27, 2017 | 9.791 | 9.811 | 9.527 | 9.646 | 572,874 | -0.10(-1.01%) |
Apr 26, 2017 | 9.580 | 10.00 | 9.560 | 9.745 | 1,407,767 | +0.19(+2.00%) |
Apr 25, 2017 | 9.560 | 9.646 | 9.474 | 9.554 | 683,085 | +0.03(+0.28%) |
Apr 24, 2017 | 9.560 | 9.560 | 9.428 | 9.527 | 509,991 | +0.07(+0.70%) |
Apr 21, 2017 | 9.534 | 9.540 | 9.448 | 9.461 | 466,423 | -0.02(-0.21%) |
Apr 20, 2017 | 9.481 | 9.527 | 9.402 | 9.481 | 375,567 | +0.06(+0.63%) |
Apr 19, 2017 | 9.435 | 9.534 | 9.409 | 9.422 | 357,770 | +0.02(+0.21%) |
Apr 18, 2017 | 9.310 | 9.428 | 9.303 | 9.402 | 493,673 | +0.04(+0.42%) |
Apr 17, 2017 | 9.244 | 9.389 | 9.244 | 9.362 | 506,664 | +0.12(+1.28%) |
Apr 13, 2017 | 9.250 | 9.326 | 9.237 | 9.244 | 274,255 | +0.00(+0.00%) |
Apr 12, 2017 | 9.362 | 9.402 | 9.231 | 9.244 | 384,105 | -0.14(-1.48%) |
Apr 11, 2017 | 9.224 | 9.422 | 9.200 | 9.382 | 549,009 | +0.15(+1.57%) |
Apr 10, 2017 | 9.250 | 9.296 | 9.211 | 9.237 | 455,103 | -0.01(-0.07%) |
Apr 07, 2017 | 9.270 | 9.328 | 9.244 | 9.244 | 250,013 | -0.06(-0.64%) |
Apr 06, 2017 | 9.217 | 9.326 | 9.165 | 9.303 | 436,430 | +0.11(+1.22%) |
Apr 05, 2017 | 9.329 | 9.362 | 9.165 | 9.191 | 668,845 | -0.12(-1.27%) |
Apr 04, 2017 | 9.250 | 9.316 | 9.165 | 9.310 | 583,474 | +0.07(+0.71%) |
Apr 03, 2017 | 9.310 | 9.356 | 9.237 | 9.244 | 536,525 | -0.07(-0.78%) |
Mar 31, 2017 | 9.231 | 9.349 | 9.198 | 9.316 | 642,532 | +0.09(+1.00%) |
Mar 30, 2017 | 9.343 | 9.402 | 9.184 | 9.224 | 729,888 | -0.11(-1.13%) |
Mar 29, 2017 | 9.237 | 9.382 | 9.198 | 9.329 | 983,666 | +0.10(+1.04%) |
Mar 28, 2017 | 9.183 | 9.373 | 9.152 | 9.234 | 1,241,318 | +0.05(+0.55%) |
Mar 27, 2017 | 9.114 | 9.240 | 9.070 | 9.183 | 945,915 | +0.07(+0.76%) |
Mar 24, 2017 | 9.057 | 9.228 | 9.032 | 9.114 | 1,122,312 | +0.06(+0.70%) |
Mar 23, 2017 | 9.007 | 9.086 | 8.962 | 9.051 | 491,476 | +0.04(+0.42%) |
Mar 22, 2017 | 8.975 | 9.063 | 8.937 | 9.013 | 580,496 | +0.02(+0.21%) |
Mar 21, 2017 | 9.145 | 9.145 | 8.944 | 8.994 | 622,424 | -0.11(-1.18%) |
Mar 20, 2017 | 9.076 | 9.150 | 8.981 | 9.101 | 729,348 | +0.03(+0.28%) |
Mar 17, 2017 | 8.956 | 9.089 | 8.899 | 9.076 | 1,648,093 | +0.12(+1.34%) |
Mar 16, 2017 | 9.007 | 9.044 | 8.861 | 8.956 | 558,082 | -0.02(-0.21%) |
Mar 15, 2017 | 8.779 | 9.013 | 8.666 | 8.975 | 907,286 | +0.45(+5.26%) |
Mar 14, 2017 | 8.584 | 8.609 | 8.495 | 8.527 | 354,543 | -0.06(-0.73%) |
Mar 13, 2017 | 8.697 | 8.735 | 8.577 | 8.590 | 408,847 | -0.10(-1.16%) |
Mar 10, 2017 | 8.596 | 8.704 | 8.565 | 8.691 | 378,937 | +0.16(+1.92%) |
Mar 09, 2017 | 8.533 | 8.710 | 8.521 | 8.527 | 588,862 | -0.01(-0.15%) |
Mar 08, 2017 | 8.748 | 8.785 | 8.508 | 8.540 | 865,050 | -0.22(-2.52%) |
Mar 07, 2017 | 8.880 | 8.956 | 8.735 | 8.760 | 594,819 | -0.16(-1.77%) |
Mar 06, 2017 | 9.057 | 9.076 | 8.887 | 8.918 | 650,037 | -0.11(-1.26%) |
Mar 03, 2017 | 9.108 | 9.120 | 8.653 | 9.032 | 1,977,341 | -0.11(-1.17%) |
Mar 02, 2017 | 9.278 | 9.297 | 9.127 | 9.139 | 1,032,703 | -0.19(-2.03%) |
Mar 01, 2017 | 9.442 | 9.467 | 9.322 | 9.329 | 524,135 | +0.03(+0.27%) |
Feb 28, 2017 | 9.341 | 9.354 | 9.234 | 9.303 | 427,284 | -0.05(-0.54%) |
Feb 27, 2017 | 9.379 | 9.442 | 9.291 | 9.354 | 428,675 | -0.04(-0.40%) |
Feb 24, 2017 | 9.423 | 9.498 | 9.316 | 9.392 | 342,488 | +0.01(+0.07%) |
Feb 23, 2017 | 9.398 | 9.508 | 9.360 | 9.385 | 510,569 | -0.04(-0.47%) |
Feb 22, 2017 | 9.467 | 9.518 | 9.354 | 9.430 | 348,671 | -0.04(-0.47%) |
Feb 21, 2017 | 9.436 | 9.498 | 9.417 | 9.474 | 424,957 | +0.04(+0.47%) |
Feb 17, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 9.322 | 9.439 | 9.291 | 9.411 | 543,569 | +0.09(+0.95%) |
Feb 15, 2017 | 9.417 | 9.417 | 9.215 | 9.322 | 801,653 | -0.11(-1.20%) |
Feb 14, 2017 | 9.404 | 9.480 | 9.334 | 9.436 | 554,229 | +0.03(+0.34%) |
Feb 13, 2017 | 9.467 | 9.619 | 9.373 | 9.404 | 546,883 | -0.06(-0.60%) |
Feb 10, 2017 | 9.310 | 9.530 | 9.234 | 9.461 | 615,679 | +0.19(+2.04%) |
Feb 09, 2017 | 9.373 | 9.398 | 9.265 | 9.272 | 782,709 | -0.13(-1.34%) |
Feb 08, 2017 | 9.436 | 9.455 | 9.114 | 9.398 | 1,878,636 | -0.24(-2.49%) |
Feb 07, 2017 | 9.758 | 9.789 | 9.581 | 9.638 | 422,417 | -0.11(-1.17%) |
Feb 06, 2017 | 9.688 | 9.780 | 9.644 | 9.751 | 612,092 | +0.11(+1.18%) |
Feb 03, 2017 | 9.625 | 9.714 | 9.578 | 9.638 | 473,054 | +0.12(+1.26%) |
Feb 02, 2017 | 9.442 | 9.521 | 9.411 | 9.518 | 474,135 | +0.03(+0.27%) |