Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.810 | 7.906 | 7.810 | 7.882 | 3,460,250 | +0.14(+1.86%) |
Oct 30, 2017 | 7.738 | 7.762 | 7.714 | 7.738 | 4,722,344 | +0.03(+0.42%) |
Oct 27, 2017 | 7.689 | 7.730 | 7.665 | 7.705 | 6,895,136 | +0.14(+1.80%) |
Oct 26, 2017 | 7.874 | 7.882 | 7.553 | 7.569 | 16,662,691 | -0.79(-9.48%) |
Oct 25, 2017 | 8.350 | 8.394 | 8.306 | 8.362 | 3,005,774 | +0.06(+0.68%) |
Oct 24, 2017 | 8.274 | 8.338 | 8.266 | 8.306 | 2,742,512 | +0.08(+0.97%) |
Oct 23, 2017 | 8.242 | 8.258 | 8.210 | 8.226 | 2,253,453 | -0.03(-0.39%) |
Oct 20, 2017 | 8.234 | 8.290 | 8.218 | 8.258 | 2,848,729 | +0.14(+1.68%) |
Oct 19, 2017 | 8.074 | 8.145 | 8.074 | 8.122 | 2,370,682 | -0.01(-0.10%) |
Oct 18, 2017 | 8.074 | 8.146 | 8.066 | 8.130 | 1,627,994 | +0.06(+0.79%) |
Oct 17, 2017 | 8.090 | 8.118 | 8.066 | 8.066 | 2,278,478 | +0.03(+0.40%) |
Oct 16, 2017 | 8.050 | 8.066 | 7.994 | 8.034 | 2,304,202 | -0.10(-1.18%) |
Oct 13, 2017 | 8.122 | 8.170 | 8.090 | 8.130 | 2,552,928 | +0.00(+0.00%) |
Oct 12, 2017 | 8.130 | 8.186 | 8.114 | 8.130 | 3,021,945 | +0.05(+0.59%) |
Oct 11, 2017 | 8.074 | 8.090 | 8.034 | 8.082 | 1,742,449 | -0.02(-0.20%) |
Oct 10, 2017 | 8.026 | 8.106 | 8.018 | 8.098 | 1,789,287 | +0.15(+1.92%) |
Oct 09, 2017 | 7.970 | 7.990 | 7.914 | 7.946 | 1,833,560 | -0.05(-0.60%) |
Oct 06, 2017 | 7.970 | 8.018 | 7.950 | 7.994 | 3,393,747 | -0.04(-0.50%) |
Oct 05, 2017 | 8.002 | 8.058 | 7.982 | 8.034 | 4,031,673 | -0.12(-1.47%) |
Oct 04, 2017 | 8.210 | 8.226 | 8.154 | 8.154 | 2,261,607 | -0.07(-0.88%) |
Oct 03, 2017 | 8.194 | 8.242 | 8.188 | 8.226 | 1,646,922 | +0.02(+0.29%) |
Oct 02, 2017 | 8.146 | 8.225 | 8.138 | 8.202 | 2,551,204 | -0.09(-1.06%) |
Sep 29, 2017 | 8.250 | 8.322 | 8.242 | 8.290 | 2,628,693 | +0.01(+0.10%) |
Sep 28, 2017 | 8.282 | 8.298 | 8.242 | 8.282 | 3,099,650 | +0.09(+1.08%) |
Sep 27, 2017 | 8.218 | 8.234 | 8.154 | 8.194 | 2,846,312 | +0.06(+0.79%) |
Sep 26, 2017 | 8.114 | 8.146 | 8.066 | 8.130 | 2,140,505 | -0.03(-0.39%) |
Sep 25, 2017 | 8.202 | 8.250 | 8.114 | 8.162 | 3,666,321 | -0.14(-1.64%) |
Sep 22, 2017 | 8.226 | 8.314 | 8.210 | 8.298 | 2,251,624 | +0.02(+0.29%) |
Sep 21, 2017 | 8.234 | 8.290 | 8.194 | 8.274 | 2,359,180 | +0.19(+2.38%) |
Sep 20, 2017 | 8.042 | 8.130 | 8.018 | 8.082 | 2,808,690 | -0.06(-0.79%) |
Sep 19, 2017 | 8.114 | 8.154 | 8.106 | 8.146 | 2,270,365 | +0.03(+0.39%) |
Sep 18, 2017 | 8.114 | 8.130 | 8.074 | 8.114 | 2,013,285 | +0.00(+0.00%) |
Sep 15, 2017 | 8.098 | 8.146 | 8.082 | 8.114 | 3,836,090 | +0.03(+0.40%) |
Sep 14, 2017 | 8.146 | 8.170 | 8.046 | 8.082 | 3,566,851 | -0.01(-0.10%) |
Sep 13, 2017 | 8.146 | 8.178 | 8.074 | 8.090 | 2,869,342 | -0.02(-0.30%) |
Sep 12, 2017 | 8.098 | 8.162 | 8.090 | 8.114 | 5,195,231 | +0.25(+3.16%) |
Sep 11, 2017 | 7.762 | 7.890 | 7.762 | 7.866 | 4,391,925 | -0.01(-0.10%) |
Sep 08, 2017 | 7.930 | 7.946 | 7.874 | 7.874 | 3,026,506 | +0.17(+2.18%) |
Sep 07, 2017 | 7.786 | 7.806 | 7.665 | 7.705 | 4,007,331 | -0.06(-0.72%) |
Sep 06, 2017 | 7.770 | 7.802 | 7.730 | 7.762 | 3,333,847 | -0.02(-0.21%) |
Sep 05, 2017 | 7.866 | 7.874 | 7.734 | 7.778 | 9,124,308 | -0.18(-2.31%) |
Sep 01, 2017 | 7.922 | 7.990 | 7.914 | 7.962 | 1,269,795 | +0.06(+0.71%) |
Aug 31, 2017 | 7.898 | 7.930 | 7.850 | 7.906 | 2,892,555 | +0.03(+0.41%) |
Aug 30, 2017 | 7.922 | 7.930 | 7.874 | 7.874 | 1,345,145 | -0.02(-0.30%) |
Aug 29, 2017 | 7.882 | 7.922 | 7.874 | 7.898 | 1,463,345 | -0.06(-0.80%) |
Aug 28, 2017 | 8.050 | 8.058 | 7.938 | 7.962 | 1,522,461 | -0.05(-0.60%) |
Aug 25, 2017 | 7.994 | 8.034 | 7.986 | 8.010 | 1,938,127 | +0.03(+0.40%) |
Aug 24, 2017 | 7.994 | 8.018 | 7.946 | 7.978 | 2,029,041 | +0.06(+0.81%) |
Aug 23, 2017 | 7.914 | 7.930 | 7.882 | 7.914 | 2,004,208 | -0.04(-0.50%) |
Aug 22, 2017 | 7.930 | 7.966 | 7.914 | 7.954 | 2,102,070 | -0.01(-0.10%) |
Aug 21, 2017 | 7.962 | 7.986 | 7.938 | 7.962 | 2,050,685 | -0.09(-1.09%) |
Aug 18, 2017 | 8.018 | 8.090 | 7.986 | 8.050 | 2,428,295 | +0.02(+0.30%) |
Aug 17, 2017 | 8.170 | 8.202 | 8.018 | 8.026 | 3,565,871 | -0.22(-2.62%) |
Aug 16, 2017 | 8.274 | 8.290 | 8.226 | 8.242 | 2,049,250 | +0.01(+0.10%) |
Aug 15, 2017 | 8.298 | 8.306 | 8.226 | 8.234 | 2,424,773 | -0.04(-0.48%) |
Aug 14, 2017 | 8.282 | 8.350 | 8.258 | 8.274 | 3,057,429 | -0.01(-0.10%) |
Aug 11, 2017 | 8.338 | 8.378 | 8.250 | 8.282 | 3,334,745 | -0.14(-1.71%) |
Aug 10, 2017 | 8.555 | 8.571 | 8.426 | 8.426 | 3,454,516 | -0.21(-2.41%) |
Aug 09, 2017 | 8.555 | 8.635 | 8.539 | 8.635 | 2,618,806 | +0.01(+0.12%) |
Aug 08, 2017 | 8.672 | 8.692 | 8.616 | 8.624 | 2,325,035 | -0.07(-0.82%) |
Aug 07, 2017 | 8.688 | 8.712 | 8.672 | 8.696 | 1,502,146 | +0.01(+0.09%) |
Aug 04, 2017 | 8.736 | 8.760 | 8.672 | 8.688 | 2,850,457 | -0.02(-0.18%) |
Aug 03, 2017 | 8.680 | 8.728 | 8.648 | 8.704 | 2,944,447 | -0.03(-0.36%) |
Aug 02, 2017 | 8.704 | 8.752 | 8.688 | 8.736 | 1,959,200 | +0.02(+0.18%) |
Aug 01, 2017 | 8.728 | 8.749 | 8.672 | 8.720 | 3,393,892 | +0.17(+1.96%) |
Jul 31, 2017 | 8.505 | 8.560 | 8.425 | 8.552 | 3,617,341 | -0.07(-0.83%) |
Jul 28, 2017 | 8.600 | 8.636 | 8.529 | 8.624 | 3,270,559 | -0.04(-0.46%) |
Jul 27, 2017 | 8.752 | 8.808 | 8.624 | 8.664 | 4,607,433 | -0.14(-1.54%) |
Jul 26, 2017 | 8.800 | 8.831 | 8.748 | 8.800 | 4,503,306 | +0.10(+1.19%) |
Jul 25, 2017 | 8.728 | 8.776 | 8.680 | 8.696 | 2,816,335 | +0.12(+1.39%) |
Jul 24, 2017 | 8.529 | 8.584 | 8.513 | 8.576 | 2,526,327 | +0.09(+1.03%) |
Jul 21, 2017 | 8.505 | 8.513 | 8.442 | 8.489 | 2,747,983 | -0.13(-1.48%) |
Jul 20, 2017 | 8.592 | 8.632 | 8.580 | 8.616 | 2,557,369 | +0.06(+0.75%) |
Jul 19, 2017 | 8.544 | 8.584 | 8.544 | 8.552 | 2,104,825 | -0.02(-0.19%) |
Jul 18, 2017 | 8.552 | 8.576 | 8.489 | 8.568 | 3,174,610 | -0.12(-1.38%) |
Jul 17, 2017 | 8.656 | 8.724 | 8.648 | 8.688 | 1,767,389 | -0.03(-0.37%) |
Jul 14, 2017 | 8.624 | 8.744 | 8.600 | 8.720 | 2,579,940 | -0.02(-0.18%) |
Jul 13, 2017 | 8.752 | 8.752 | 8.696 | 8.736 | 3,558,284 | +0.15(+1.76%) |
Jul 12, 2017 | 8.568 | 8.600 | 8.517 | 8.584 | 3,589,860 | +0.10(+1.22%) |
Jul 11, 2017 | 8.505 | 8.513 | 8.409 | 8.481 | 3,590,271 | -0.06(-0.75%) |
Jul 10, 2017 | 8.513 | 8.584 | 8.497 | 8.544 | 2,991,560 | -0.02(-0.28%) |
Jul 07, 2017 | 8.560 | 8.584 | 8.505 | 8.568 | 3,405,515 | -0.03(-0.37%) |
Jul 06, 2017 | 8.560 | 8.688 | 8.556 | 8.600 | 5,120,699 | +0.11(+1.31%) |
Jul 05, 2017 | 8.465 | 8.497 | 8.382 | 8.489 | 4,798,398 | -0.04(-0.47%) |
Jul 03, 2017 | 8.489 | 8.563 | 8.473 | 8.529 | 3,203,395 | +0.09(+1.04%) |
Jun 30, 2017 | 8.473 | 8.473 | 8.357 | 8.441 | 3,397,449 | -0.04(-0.47%) |
Jun 29, 2017 | 8.624 | 8.648 | 8.441 | 8.481 | 6,463,306 | +0.09(+1.04%) |
Jun 28, 2017 | 8.313 | 8.417 | 8.313 | 8.393 | 3,754,957 | +0.12(+1.45%) |
Jun 27, 2017 | 8.234 | 8.273 | 8.202 | 8.273 | 3,632,293 | +0.16(+1.96%) |
Jun 26, 2017 | 8.130 | 8.178 | 8.090 | 8.114 | 2,998,970 | +0.11(+1.39%) |
Jun 23, 2017 | 7.963 | 8.050 | 7.931 | 8.002 | 4,050,226 | +0.10(+1.21%) |
Jun 22, 2017 | 7.939 | 7.947 | 7.859 | 7.907 | 9,758,500 | -0.14(-1.78%) |
Jun 21, 2017 | 8.114 | 8.137 | 8.034 | 8.050 | 3,758,918 | -0.06(-0.79%) |
Jun 20, 2017 | 8.297 | 8.305 | 8.098 | 8.114 | 3,892,252 | -0.28(-3.32%) |
Jun 19, 2017 | 8.409 | 8.449 | 8.377 | 8.393 | 2,616,471 | +0.10(+1.25%) |
Jun 16, 2017 | 8.266 | 8.305 | 8.234 | 8.289 | 3,919,635 | +0.03(+0.39%) |
Jun 15, 2017 | 8.210 | 8.297 | 8.202 | 8.258 | 4,449,272 | -0.11(-1.33%) |
Jun 14, 2017 | 8.385 | 8.389 | 8.289 | 8.369 | 5,773,005 | -0.04(-0.47%) |
Jun 13, 2017 | 8.425 | 8.433 | 8.353 | 8.409 | 3,890,927 | +0.10(+1.25%) |
Jun 12, 2017 | 8.321 | 8.369 | 8.258 | 8.305 | 5,817,446 | -0.13(-1.51%) |
Jun 09, 2017 | 8.305 | 8.441 | 8.297 | 8.433 | 8,766,818 | -0.03(-0.38%) |
Jun 08, 2017 | 8.385 | 8.481 | 8.369 | 8.465 | 5,500,913 | -0.13(-1.48%) |
Jun 07, 2017 | 8.600 | 8.628 | 8.537 | 8.592 | 3,509,139 | +0.02(+0.28%) |
Jun 06, 2017 | 8.592 | 8.614 | 8.529 | 8.568 | 2,713,550 | -0.09(-1.01%) |
Jun 05, 2017 | 8.616 | 8.704 | 8.608 | 8.656 | 2,948,482 | +0.02(+0.28%) |
Jun 02, 2017 | 8.632 | 8.664 | 8.600 | 8.632 | 2,832,433 | -0.02(-0.28%) |
Jun 01, 2017 | 8.592 | 8.680 | 8.568 | 8.656 | 3,178,635 | +0.07(+0.84%) |
May 31, 2017 | 8.664 | 8.672 | 8.541 | 8.584 | 6,665,513 | +0.09(+1.03%) |
May 30, 2017 | 8.544 | 8.592 | 8.497 | 8.497 | 2,297,956 | -0.10(-1.11%) |
May 26, 2017 | 8.608 | 8.628 | 8.568 | 8.592 | 2,701,764 | -0.18(-2.09%) |
May 25, 2017 | 8.800 | 8.827 | 8.764 | 8.776 | 3,094,419 | -0.12(-1.34%) |
May 24, 2017 | 8.903 | 8.919 | 8.871 | 8.895 | 3,005,737 | -0.02(-0.18%) |
May 23, 2017 | 8.887 | 8.943 | 8.831 | 8.911 | 3,048,427 | +0.03(+0.36%) |
May 22, 2017 | 8.911 | 8.935 | 8.808 | 8.879 | 3,627,901 | +0.00(+0.00%) |
May 19, 2017 | 8.760 | 8.911 | 8.752 | 8.879 | 5,191,326 | +0.11(+1.27%) |
May 18, 2017 | 8.680 | 8.800 | 8.636 | 8.768 | 5,197,810 | +0.26(+3.00%) |
May 17, 2017 | 8.704 | 8.728 | 8.473 | 8.513 | 6,263,414 | -0.21(-2.38%) |
May 16, 2017 | 8.752 | 8.756 | 8.672 | 8.720 | 2,815,816 | +0.08(+0.92%) |
May 15, 2017 | 8.521 | 8.672 | 8.513 | 8.640 | 2,438,097 | +0.17(+1.98%) |
May 12, 2017 | 8.417 | 8.489 | 8.401 | 8.473 | 3,585,419 | +0.02(+0.28%) |
May 11, 2017 | 8.481 | 8.505 | 8.433 | 8.449 | 3,375,841 | -0.20(-2.30%) |
May 10, 2017 | 8.560 | 8.668 | 8.560 | 8.648 | 3,677,251 | +0.16(+1.88%) |
May 09, 2017 | 8.473 | 8.517 | 8.457 | 8.489 | 7,401,703 | +0.04(+0.47%) |
May 08, 2017 | 8.505 | 8.513 | 8.425 | 8.449 | 4,432,227 | -0.08(-0.93%) |
May 05, 2017 | 8.560 | 8.568 | 8.473 | 8.529 | 9,360,906 | -0.15(-1.74%) |
May 04, 2017 | 8.664 | 8.720 | 8.656 | 8.680 | 3,792,461 | +0.07(+0.83%) |
May 03, 2017 | 8.584 | 8.632 | 8.529 | 8.608 | 3,086,488 | +0.01(+0.09%) |
May 02, 2017 | 8.624 | 8.648 | 8.568 | 8.600 | 5,114,325 | -0.13(-1.46%) |
May 01, 2017 | 8.656 | 8.776 | 8.648 | 8.728 | 3,298,100 | +0.11(+1.30%) |
Apr 28, 2017 | 8.760 | 8.760 | 8.608 | 8.616 | 8,000,584 | -0.56(-6.08%) |
Apr 27, 2017 | 9.182 | 9.212 | 9.158 | 9.174 | 7,537,111 | +0.04(+0.44%) |
Apr 26, 2017 | 9.063 | 9.198 | 9.063 | 9.134 | 4,387,358 | +0.09(+0.97%) |
Apr 25, 2017 | 9.055 | 9.102 | 9.039 | 9.047 | 4,048,616 | +0.14(+1.52%) |
Apr 24, 2017 | 8.879 | 8.943 | 8.863 | 8.911 | 5,461,363 | +0.49(+5.87%) |
Apr 21, 2017 | 8.465 | 8.521 | 8.385 | 8.417 | 3,399,030 | -0.06(-0.75%) |
Apr 20, 2017 | 8.449 | 8.505 | 8.449 | 8.481 | 3,197,926 | +0.06(+0.66%) |
Apr 19, 2017 | 8.513 | 8.552 | 8.409 | 8.425 | 3,347,159 | -0.02(-0.19%) |
Apr 18, 2017 | 8.377 | 8.473 | 8.353 | 8.441 | 4,394,009 | -0.08(-0.94%) |
Apr 17, 2017 | 8.401 | 8.537 | 8.357 | 8.521 | 2,917,572 | +0.15(+1.81%) |
Apr 13, 2017 | 8.393 | 8.493 | 8.361 | 8.369 | 4,131,929 | -0.14(-1.69%) |
Apr 12, 2017 | 8.521 | 8.560 | 8.481 | 8.513 | 3,068,682 | -0.07(-0.84%) |
Apr 11, 2017 | 8.576 | 8.592 | 8.481 | 8.584 | 3,301,425 | +0.05(+0.56%) |
Apr 10, 2017 | 8.537 | 8.576 | 8.505 | 8.537 | 2,715,106 | +0.02(+0.28%) |
Apr 07, 2017 | 8.497 | 8.568 | 8.465 | 8.513 | 4,860,553 | -0.06(-0.74%) |
Apr 06, 2017 | 8.560 | 8.624 | 8.537 | 8.576 | 3,397,514 | -0.03(-0.37%) |
Apr 05, 2017 | 8.688 | 8.740 | 8.592 | 8.608 | 4,436,971 | -0.05(-0.55%) |
Apr 04, 2017 | 8.680 | 8.688 | 8.584 | 8.656 | 5,397,093 | -0.19(-2.16%) |
Apr 03, 2017 | 8.895 | 8.919 | 8.744 | 8.847 | 3,886,877 | -0.11(-1.25%) |
Mar 31, 2017 | 8.975 | 9.015 | 8.951 | 8.959 | 2,361,728 | -0.13(-1.40%) |
Mar 30, 2017 | 8.983 | 9.102 | 8.971 | 9.086 | 2,384,972 | +0.10(+1.15%) |
Mar 29, 2017 | 8.959 | 9.007 | 8.895 | 8.983 | 2,781,570 | -0.08(-0.88%) |
Mar 28, 2017 | 8.975 | 9.094 | 8.975 | 9.063 | 3,441,173 | +0.04(+0.44%) |
Mar 27, 2017 | 8.871 | 9.023 | 8.863 | 9.023 | 3,750,094 | +0.05(+0.53%) |
Mar 24, 2017 | 8.983 | 9.015 | 8.908 | 8.975 | 4,178,532 | +0.02(+0.27%) |
Mar 23, 2017 | 8.903 | 8.983 | 8.871 | 8.951 | 5,842,464 | +0.04(+0.45%) |
Mar 22, 2017 | 8.871 | 8.959 | 8.839 | 8.911 | 7,288,007 | -0.09(-0.97%) |
Mar 21, 2017 | 9.214 | 9.214 | 8.979 | 8.999 | 12,370,838 | +0.08(+0.89%) |
Mar 20, 2017 | 9.023 | 9.051 | 8.911 | 8.919 | 2,774,757 | -0.14(-1.58%) |
Mar 17, 2017 | 9.166 | 9.182 | 9.007 | 9.063 | 4,192,468 | +0.01(+0.09%) |
Mar 16, 2017 | 8.983 | 9.071 | 8.983 | 9.055 | 3,908,476 | +0.23(+2.62%) |
Mar 15, 2017 | 8.847 | 8.891 | 8.792 | 8.823 | 4,253,985 | +0.04(+0.45%) |
Mar 14, 2017 | 8.776 | 8.808 | 8.728 | 8.784 | 3,158,235 | -0.15(-1.69%) |
Mar 13, 2017 | 8.967 | 9.007 | 8.927 | 8.935 | 2,133,445 | -0.04(-0.44%) |
Mar 10, 2017 | 8.983 | 9.015 | 8.903 | 8.975 | 3,705,405 | +0.02(+0.18%) |
Mar 09, 2017 | 8.999 | 9.019 | 8.927 | 8.959 | 2,134,444 | +0.02(+0.27%) |
Mar 08, 2017 | 8.975 | 9.023 | 8.935 | 8.935 | 4,594,420 | +0.14(+1.54%) |
Mar 07, 2017 | 8.815 | 8.863 | 8.776 | 8.800 | 3,018,150 | -0.03(-0.36%) |
Mar 06, 2017 | 8.919 | 8.923 | 8.823 | 8.831 | 2,946,433 | -0.20(-2.21%) |
Mar 03, 2017 | 8.927 | 9.063 | 8.919 | 9.031 | 4,638,911 | +0.13(+1.43%) |
Mar 02, 2017 | 9.023 | 9.039 | 8.887 | 8.903 | 3,295,487 | -0.14(-1.59%) |
Mar 01, 2017 | 8.927 | 9.067 | 8.927 | 9.047 | 4,497,319 | +0.21(+2.35%) |
Feb 28, 2017 | 8.760 | 8.895 | 8.756 | 8.839 | 3,098,199 | +0.00(+0.00%) |
Feb 27, 2017 | 8.800 | 8.855 | 8.776 | 8.839 | 2,837,258 | -0.03(-0.36%) |
Feb 24, 2017 | 8.816 | 8.910 | 8.784 | 8.871 | 5,513,896 | -0.20(-2.18%) |
Feb 23, 2017 | 8.934 | 9.092 | 8.863 | 9.068 | 7,964,100 | -0.17(-1.88%) |
Feb 22, 2017 | 9.163 | 9.266 | 9.163 | 9.242 | 2,855,278 | -0.02(-0.26%) |
Feb 21, 2017 | 9.211 | 9.317 | 9.203 | 9.266 | 2,976,309 | -0.03(-0.34%) |
Feb 17, 2017 | 9.298 | 9.298 | 9.298 | 0 | -0.09(-1.01%) | |
Feb 16, 2017 | 9.432 | 9.448 | 9.345 | 9.392 | 5,596,383 | +0.00(+0.00%) |
Feb 15, 2017 | 9.392 | 9.424 | 9.369 | 9.392 | 3,306,912 | +0.11(+1.19%) |
Feb 14, 2017 | 9.155 | 9.290 | 9.151 | 9.282 | 5,690,718 | +0.14(+1.56%) |
Feb 13, 2017 | 9.092 | 9.203 | 9.092 | 9.140 | 3,040,200 | +0.13(+1.40%) |
Feb 10, 2017 | 9.005 | 9.053 | 8.951 | 9.013 | 2,569,682 | -0.04(-0.44%) |
Feb 09, 2017 | 8.903 | 9.092 | 8.974 | 9.053 | 3,071,901 | +0.15(+1.69%) |
Feb 08, 2017 | 8.831 | 8.918 | 8.745 | 8.903 | 3,501,407 | -0.02(-0.27%) |
Feb 07, 2017 | 8.934 | 8.934 | 8.863 | 8.926 | 3,552,100 | +0.00(+0.00%) |
Feb 06, 2017 | 9.029 | 9.045 | 8.903 | 8.926 | 3,945,341 | -0.12(-1.31%) |
Feb 03, 2017 | 8.997 | 9.084 | 8.974 | 9.045 | 5,384,343 | +0.26(+2.97%) |
Feb 02, 2017 | 8.792 | 8.824 | 8.737 | 8.784 | 5,369,674 | -0.09(-0.98%) |
Feb 01, 2017 | 8.903 | 8.926 | 8.847 | 8.871 | 3,821,810 | +0.13(+1.45%) |
Jan 31, 2017 | 8.784 | 8.800 | 8.689 | 8.745 | 4,385,140 | -0.09(-1.07%) |
Jan 30, 2017 | 8.887 | 8.895 | 8.792 | 8.839 | 4,502,231 | -0.26(-2.86%) |
Jan 27, 2017 | 9.155 | 9.163 | 9.084 | 9.100 | 1,726,349 | -0.13(-1.45%) |
Jan 26, 2017 | 9.274 | 9.290 | 9.187 | 9.234 | 4,562,009 | -0.02(-0.17%) |
Jan 25, 2017 | 9.195 | 9.250 | 9.171 | 9.250 | 3,830,964 | +0.20(+2.18%) |
Jan 24, 2017 | 8.966 | 9.108 | 8.958 | 9.053 | 3,215,205 | +0.17(+1.87%) |
Jan 23, 2017 | 8.784 | 8.895 | 8.776 | 8.887 | 2,301,504 | +0.05(+0.54%) |
Jan 20, 2017 | 8.831 | 8.867 | 8.792 | 8.839 | 3,032,902 | -0.02(-0.27%) |
Jan 19, 2017 | 8.910 | 8.926 | 8.808 | 8.863 | 2,974,681 | +0.01(+0.09%) |
Jan 18, 2017 | 8.831 | 8.863 | 8.776 | 8.855 | 5,078,866 | -0.10(-1.15%) |
Jan 17, 2017 | 9.163 | 9.171 | 8.958 | 8.958 | 8,420,278 | -0.03(-0.35%) |
Jan 13, 2017 | 8.989 | 8.989 | 8.989 | 0 | -0.01(-0.09%) | |
Jan 12, 2017 | 9.045 | 9.076 | 8.948 | 8.997 | 3,841,319 | -0.07(-0.78%) |
Jan 11, 2017 | 8.879 | 9.076 | 8.875 | 9.068 | 5,185,454 | +0.02(+0.17%) |
Jan 10, 2017 | 9.021 | 9.116 | 8.997 | 9.053 | 2,845,985 | +0.10(+1.15%) |
Jan 09, 2017 | 8.958 | 9.021 | 8.910 | 8.950 | 3,645,484 | -0.17(-1.82%) |
Jan 06, 2017 | 9.124 | 9.147 | 9.084 | 9.116 | 2,999,008 | +0.00(+0.00%) |
Jan 05, 2017 | 9.140 | 9.171 | 9.045 | 9.116 | 4,004,331 | -0.05(-0.52%) |
Jan 04, 2017 | 9.037 | 9.163 | 9.005 | 9.163 | 2,929,934 | +0.18(+2.02%) |
Jan 03, 2017 | 8.989 | 9.045 | 8.934 | 8.982 | 4,975,824 | +0.29(+3.36%) |
Dec 30, 2016 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.38%) | |
Dec 29, 2016 | 8.563 | 8.587 | 8.531 | 8.571 | 2,494,871 | -0.03(-0.37%) |
Dec 28, 2016 | 8.650 | 8.689 | 8.602 | 8.602 | 3,078,393 | -0.16(-1.80%) |
Dec 27, 2016 | 8.729 | 8.784 | 8.713 | 8.760 | 2,065,451 | +0.04(+0.45%) |
Dec 23, 2016 | 8.721 | 8.721 | 8.721 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 8.808 | 8.847 | 8.713 | 8.745 | 5,416,645 | -0.16(-1.77%) |
Dec 21, 2016 | 8.882 | 8.926 | 8.863 | 8.903 | 2,644,334 | +0.02(+0.18%) |
Dec 20, 2016 | 8.831 | 8.903 | 8.808 | 8.887 | 4,025,326 | +0.18(+2.09%) |
Dec 19, 2016 | 8.713 | 8.729 | 8.658 | 8.705 | 5,333,171 | -0.21(-2.39%) |
Dec 16, 2016 | 8.950 | 8.989 | 8.910 | 8.918 | 3,915,737 | -0.06(-0.62%) |
Dec 15, 2016 | 8.966 | 9.021 | 8.934 | 8.974 | 5,410,927 | +0.17(+1.88%) |
Dec 14, 2016 | 8.966 | 8.982 | 8.784 | 8.808 | 9,601,216 | -0.37(-4.04%) |
Dec 13, 2016 | 9.147 | 9.215 | 9.112 | 9.179 | 8,612,488 | +0.12(+1.31%) |
Dec 12, 2016 | 9.163 | 9.187 | 9.021 | 9.061 | 5,334,744 | -0.21(-2.30%) |
Dec 09, 2016 | 9.187 | 9.290 | 9.136 | 9.274 | 6,014,810 | -0.20(-2.09%) |
Dec 08, 2016 | 9.440 | 9.519 | 9.384 | 9.471 | 9,365,838 | +0.07(+0.76%) |
Dec 07, 2016 | 9.226 | 9.408 | 9.219 | 9.400 | 11,350,074 | +0.24(+2.67%) |
Dec 06, 2016 | 9.021 | 9.163 | 8.922 | 9.155 | 12,593,515 | +0.49(+5.65%) |
Dec 05, 2016 | 8.571 | 8.705 | 8.571 | 8.666 | 7,331,530 | +0.21(+2.52%) |
Dec 02, 2016 | 8.452 | 8.523 | 8.405 | 8.452 | 5,854,078 | -0.17(-1.92%) |
Dec 01, 2016 | 8.602 | 8.689 | 8.559 | 8.618 | 8,361,759 | +0.13(+1.49%) |
Nov 30, 2016 | 8.429 | 8.523 | 8.429 | 8.492 | 4,158,626 | +0.11(+1.32%) |
Nov 29, 2016 | 8.413 | 8.452 | 8.365 | 8.381 | 5,108,557 | +0.18(+2.22%) |
Nov 28, 2016 | 8.334 | 8.361 | 8.184 | 8.200 | 5,232,182 | -0.22(-2.63%) |
Nov 25, 2016 | 8.413 | 8.436 | 8.393 | 8.421 | 2,131,634 | +0.06(+0.76%) |
Nov 23, 2016 | 8.357 | 8.357 | 8.357 | 0 | +0.04(+0.47%) | |
Nov 22, 2016 | 8.318 | 8.342 | 8.278 | 8.318 | 2,688,203 | +0.01(+0.10%) |
Nov 21, 2016 | 8.271 | 8.318 | 8.263 | 8.310 | 4,141,490 | +0.08(+0.96%) |
Nov 18, 2016 | 8.207 | 8.271 | 8.184 | 8.231 | 4,706,944 | -0.10(-1.23%) |
Nov 17, 2016 | 8.255 | 8.365 | 8.239 | 8.334 | 4,607,060 | +0.13(+1.64%) |
Nov 16, 2016 | 8.223 | 8.255 | 8.168 | 8.200 | 5,219,960 | -0.17(-2.08%) |
Nov 15, 2016 | 8.334 | 8.373 | 8.196 | 8.373 | 7,163,549 | +0.04(+0.47%) |
Nov 14, 2016 | 8.200 | 8.350 | 8.200 | 8.334 | 9,916,547 | +0.31(+3.84%) |
Nov 11, 2016 | 8.002 | 8.034 | 7.915 | 8.026 | 11,999,750 | +0.04(+0.49%) |
Nov 10, 2016 | 7.986 | 8.057 | 7.860 | 7.986 | 15,231,431 | +0.40(+5.31%) |
Nov 09, 2016 | 7.370 | 7.623 | 7.362 | 7.583 | 13,423,357 | +0.32(+4.35%) |
Nov 08, 2016 | 7.181 | 7.307 | 7.133 | 7.267 | 5,322,481 | +0.02(+0.22%) |
Nov 07, 2016 | 7.196 | 7.259 | 7.188 | 7.252 | 4,049,013 | +0.17(+2.46%) |
Nov 04, 2016 | 7.125 | 7.196 | 7.062 | 7.078 | 7,667,826 | -0.15(-2.08%) |
Nov 03, 2016 | 7.323 | 7.346 | 7.188 | 7.228 | 6,365,897 | +0.19(+2.69%) |
Nov 02, 2016 | 7.141 | 7.161 | 7.007 | 7.038 | 5,053,462 | -0.15(-2.09%) |