Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.627 | 9.638 | 9.580 | 9.615 | 143,590 | +0.04(+0.42%) |
Nov 29, 2017 | 9.586 | 9.598 | 9.511 | 9.575 | 110,534 | -0.03(-0.36%) |
Nov 28, 2017 | 9.569 | 9.609 | 9.569 | 9.609 | 135,811 | +0.06(+0.67%) |
Nov 27, 2017 | 9.586 | 9.621 | 9.546 | 9.546 | 78,403 | -0.06(-0.60%) |
Nov 24, 2017 | 9.592 | 9.603 | 9.563 | 9.603 | 32,252 | +0.02(+0.18%) |
Nov 22, 2017 | 9.592 | 9.615 | 9.569 | 9.586 | 78,886 | -0.01(-0.06%) |
Nov 21, 2017 | 9.586 | 9.603 | 9.569 | 9.592 | 84,013 | +0.03(+0.35%) |
Nov 20, 2017 | 9.558 | 9.581 | 9.518 | 9.558 | 91,366 | +0.02(+0.24%) |
Nov 17, 2017 | 9.512 | 9.581 | 9.486 | 9.535 | 86,653 | +0.04(+0.42%) |
Nov 16, 2017 | 9.507 | 9.530 | 9.455 | 9.495 | 75,817 | +0.01(+0.12%) |
Nov 15, 2017 | 9.495 | 9.501 | 9.455 | 9.484 | 54,642 | -0.03(-0.30%) |
Nov 14, 2017 | 9.495 | 9.524 | 9.461 | 9.512 | 79,852 | +0.01(+0.12%) |
Nov 13, 2017 | 9.518 | 9.541 | 9.472 | 9.501 | 71,709 | -0.02(-0.19%) |
Nov 10, 2017 | 9.518 | 9.528 | 9.495 | 9.519 | 53,610 | +0.01(+0.07%) |
Nov 09, 2017 | 9.467 | 9.535 | 9.455 | 9.512 | 90,934 | -0.01(-0.12%) |
Nov 08, 2017 | 9.547 | 9.558 | 9.509 | 9.524 | 49,050 | +0.00(+0.00%) |
Nov 07, 2017 | 9.547 | 9.576 | 9.524 | 9.524 | 147,016 | +0.00(+0.00%) |
Nov 06, 2017 | 9.530 | 9.558 | 9.512 | 9.524 | 75,995 | +0.01(+0.12%) |
Nov 03, 2017 | 9.541 | 9.541 | 9.501 | 9.512 | 77,898 | -0.03(-0.30%) |
Nov 02, 2017 | 9.518 | 9.541 | 9.495 | 9.541 | 92,396 | +0.03(+0.30%) |
Nov 01, 2017 | 9.530 | 9.553 | 9.495 | 9.512 | 72,347 | +0.02(+0.24%) |
Oct 31, 2017 | 9.524 | 9.530 | 9.484 | 9.490 | 95,511 | +0.00(+0.00%) |
Oct 30, 2017 | 9.472 | 9.524 | 9.472 | 9.490 | 98,641 | -0.02(-0.18%) |
Oct 27, 2017 | 9.495 | 9.547 | 9.490 | 9.507 | 127,466 | +0.03(+0.36%) |
Oct 26, 2017 | 9.490 | 9.501 | 9.451 | 9.472 | 133,917 | +0.02(+0.18%) |
Oct 25, 2017 | 9.472 | 9.507 | 9.421 | 9.455 | 99,159 | +0.00(+0.00%) |
Oct 24, 2017 | 9.524 | 9.524 | 9.438 | 9.455 | 162,992 | -0.07(-0.72%) |
Oct 23, 2017 | 9.570 | 9.570 | 9.524 | 9.524 | 102,816 | -0.06(-0.61%) |
Oct 20, 2017 | 9.537 | 9.582 | 9.514 | 9.582 | 84,801 | +0.07(+0.78%) |
Oct 19, 2017 | 9.537 | 9.543 | 9.497 | 9.508 | 102,088 | -0.05(-0.48%) |
Oct 18, 2017 | 9.594 | 9.651 | 9.543 | 9.554 | 134,364 | -0.03(-0.30%) |
Oct 17, 2017 | 9.605 | 9.605 | 9.543 | 9.582 | 145,495 | +0.00(+0.00%) |
Oct 16, 2017 | 9.668 | 9.685 | 9.577 | 9.582 | 89,234 | -0.07(-0.77%) |
Oct 13, 2017 | 9.651 | 9.728 | 9.628 | 9.657 | 69,129 | +0.01(+0.06%) |
Oct 12, 2017 | 9.622 | 9.657 | 9.594 | 9.651 | 102,465 | +0.03(+0.30%) |
Oct 11, 2017 | 9.600 | 9.639 | 9.588 | 9.622 | 46,012 | +0.02(+0.18%) |
Oct 10, 2017 | 9.554 | 9.634 | 9.548 | 9.605 | 129,898 | +0.06(+0.60%) |
Oct 09, 2017 | 9.577 | 9.582 | 9.548 | 9.548 | 65,815 | -0.03(-0.36%) |
Oct 06, 2017 | 9.554 | 9.582 | 9.543 | 9.582 | 41,786 | +0.02(+0.24%) |
Oct 05, 2017 | 9.588 | 9.588 | 9.548 | 9.560 | 89,655 | -0.02(-0.24%) |
Oct 04, 2017 | 9.588 | 9.594 | 9.554 | 9.582 | 69,204 | -0.02(-0.18%) |
Oct 03, 2017 | 9.537 | 9.600 | 9.525 | 9.600 | 112,362 | +0.05(+0.54%) |
Oct 02, 2017 | 9.582 | 9.588 | 9.531 | 9.548 | 116,862 | +0.00(+0.00%) |
Sep 29, 2017 | 9.554 | 9.571 | 9.524 | 9.548 | 93,723 | +0.03(+0.30%) |
Sep 28, 2017 | 9.514 | 9.520 | 9.486 | 9.520 | 56,384 | +0.00(+0.00%) |
Sep 27, 2017 | 9.520 | 9.525 | 9.492 | 9.520 | 72,708 | +0.03(+0.36%) |
Sep 26, 2017 | 9.508 | 9.508 | 9.478 | 9.486 | 109,580 | -0.01(-0.06%) |
Sep 25, 2017 | 9.446 | 9.503 | 9.446 | 9.491 | 81,879 | +0.03(+0.36%) |
Sep 22, 2017 | 9.429 | 9.491 | 9.423 | 9.457 | 66,531 | -0.01(-0.12%) |
Sep 21, 2017 | 9.497 | 9.497 | 9.440 | 9.468 | 110,857 | -0.02(-0.19%) |
Sep 20, 2017 | 9.424 | 9.487 | 9.424 | 9.487 | 98,975 | +0.05(+0.48%) |
Sep 19, 2017 | 9.436 | 9.441 | 9.387 | 9.441 | 60,972 | +0.02(+0.24%) |
Sep 18, 2017 | 9.413 | 9.424 | 9.402 | 9.419 | 98,659 | +0.02(+0.18%) |
Sep 15, 2017 | 9.373 | 9.419 | 9.345 | 9.402 | 94,914 | +0.03(+0.30%) |
Sep 14, 2017 | 9.356 | 9.379 | 9.340 | 9.373 | 80,814 | +0.02(+0.18%) |
Sep 13, 2017 | 9.322 | 9.390 | 9.322 | 9.356 | 97,672 | +0.02(+0.18%) |
Sep 12, 2017 | 9.351 | 9.378 | 9.328 | 9.339 | 135,163 | -0.05(-0.48%) |
Sep 11, 2017 | 9.373 | 9.385 | 9.328 | 9.385 | 63,887 | +0.06(+0.67%) |
Sep 08, 2017 | 9.334 | 9.356 | 9.311 | 9.322 | 55,620 | -0.01(-0.06%) |
Sep 07, 2017 | 9.322 | 9.328 | 9.305 | 9.328 | 52,608 | +0.03(+0.30%) |
Sep 06, 2017 | 9.322 | 9.334 | 9.266 | 9.300 | 108,261 | +0.01(+0.06%) |
Sep 05, 2017 | 9.294 | 9.322 | 9.249 | 9.294 | 77,864 | -0.02(-0.24%) |
Sep 01, 2017 | 9.322 | 9.339 | 9.317 | 9.317 | 101,752 | +0.03(+0.30%) |
Aug 31, 2017 | 9.339 | 9.339 | 9.288 | 9.288 | 92,501 | -0.01(-0.12%) |
Aug 30, 2017 | 9.260 | 9.305 | 9.260 | 9.300 | 70,757 | +0.02(+0.24%) |
Aug 29, 2017 | 9.271 | 9.305 | 9.266 | 9.277 | 66,993 | +0.01(+0.12%) |
Aug 28, 2017 | 9.260 | 9.317 | 9.260 | 9.266 | 106,679 | +0.03(+0.37%) |
Aug 25, 2017 | 9.294 | 9.294 | 9.226 | 9.232 | 73,670 | -0.06(-0.67%) |
Aug 24, 2017 | 9.294 | 9.294 | 9.243 | 9.294 | 31,507 | +0.02(+0.18%) |
Aug 23, 2017 | 9.283 | 9.305 | 9.256 | 9.277 | 55,339 | -0.02(-0.18%) |
Aug 22, 2017 | 9.288 | 9.300 | 9.243 | 9.294 | 81,382 | +0.05(+0.54%) |
Aug 21, 2017 | 9.244 | 9.244 | 9.166 | 9.244 | 90,960 | +0.04(+0.43%) |
Aug 18, 2017 | 9.199 | 9.244 | 9.177 | 9.205 | 54,396 | +0.01(+0.06%) |
Aug 17, 2017 | 9.317 | 9.323 | 9.194 | 9.199 | 103,663 | -0.11(-1.15%) |
Aug 16, 2017 | 9.312 | 9.351 | 9.289 | 9.306 | 151,744 | +0.01(+0.06%) |
Aug 15, 2017 | 9.312 | 9.312 | 9.256 | 9.301 | 53,360 | +0.01(+0.12%) |
Aug 14, 2017 | 9.244 | 9.289 | 9.216 | 9.289 | 80,305 | +0.14(+1.54%) |
Aug 11, 2017 | 8.940 | 9.205 | 8.850 | 9.149 | 333,659 | +0.10(+1.06%) |
Aug 10, 2017 | 9.329 | 9.379 | 8.971 | 9.053 | 381,881 | -0.31(-3.31%) |
Aug 09, 2017 | 9.362 | 9.396 | 9.346 | 9.362 | 62,109 | -0.01(-0.06%) |
Aug 08, 2017 | 9.402 | 9.424 | 9.351 | 9.368 | 114,401 | -0.03(-0.30%) |
Aug 07, 2017 | 9.407 | 9.413 | 9.385 | 9.396 | 86,115 | +0.02(+0.18%) |
Aug 04, 2017 | 9.396 | 9.402 | 9.365 | 9.379 | 49,897 | +0.02(+0.18%) |
Aug 03, 2017 | 9.374 | 9.402 | 9.357 | 9.362 | 99,163 | -0.02(-0.23%) |
Aug 02, 2017 | 9.441 | 9.447 | 9.358 | 9.384 | 113,518 | -0.04(-0.37%) |
Aug 01, 2017 | 9.419 | 9.436 | 9.391 | 9.419 | 92,894 | +0.05(+0.48%) |
Jul 31, 2017 | 9.419 | 9.453 | 9.374 | 9.374 | 151,369 | -0.02(-0.18%) |
Jul 28, 2017 | 9.391 | 9.413 | 9.370 | 9.391 | 64,386 | +0.00(+0.00%) |
Jul 27, 2017 | 9.436 | 9.453 | 9.360 | 9.391 | 72,770 | -0.03(-0.36%) |
Jul 26, 2017 | 9.385 | 9.453 | 9.385 | 9.424 | 121,471 | +0.05(+0.48%) |
Jul 25, 2017 | 9.385 | 9.419 | 9.368 | 9.379 | 61,983 | -0.01(-0.06%) |
Jul 24, 2017 | 9.396 | 9.407 | 9.366 | 9.385 | 87,884 | +0.01(+0.06%) |
Jul 21, 2017 | 9.317 | 9.396 | 9.317 | 9.379 | 85,547 | +0.01(+0.12%) |
Jul 20, 2017 | 9.362 | 9.379 | 9.307 | 9.368 | 85,588 | +0.04(+0.41%) |
Jul 19, 2017 | 9.352 | 9.358 | 9.316 | 9.330 | 65,585 | +0.02(+0.18%) |
Jul 18, 2017 | 9.285 | 9.324 | 9.285 | 9.313 | 108,583 | +0.07(+0.73%) |
Jul 17, 2017 | 9.252 | 9.302 | 9.246 | 9.246 | 70,505 | -0.03(-0.30%) |
Jul 14, 2017 | 9.268 | 9.280 | 9.235 | 9.274 | 55,104 | +0.02(+0.24%) |
Jul 13, 2017 | 9.257 | 9.268 | 9.229 | 9.252 | 69,306 | +0.02(+0.24%) |
Jul 12, 2017 | 9.252 | 9.263 | 9.229 | 9.229 | 90,274 | -0.01(-0.06%) |
Jul 11, 2017 | 9.207 | 9.246 | 9.173 | 9.235 | 73,408 | +0.04(+0.43%) |
Jul 10, 2017 | 9.212 | 9.240 | 9.171 | 9.196 | 90,698 | -0.03(-0.30%) |
Jul 07, 2017 | 9.196 | 9.224 | 9.173 | 9.224 | 72,283 | +0.02(+0.18%) |
Jul 06, 2017 | 9.179 | 9.212 | 9.179 | 9.207 | 89,335 | +0.00(+0.00%) |
Jul 05, 2017 | 9.201 | 9.218 | 9.164 | 9.207 | 75,006 | +0.03(+0.30%) |
Jul 03, 2017 | 9.201 | 9.207 | 9.140 | 9.179 | 52,687 | +0.01(+0.12%) |
Jun 30, 2017 | 9.129 | 9.168 | 9.084 | 9.168 | 151,808 | +0.11(+1.17%) |
Jun 29, 2017 | 9.134 | 9.134 | 9.039 | 9.062 | 89,623 | -0.04(-0.48%) |
Jun 28, 2017 | 9.106 | 9.140 | 9.090 | 9.105 | 77,211 | +0.04(+0.42%) |
Jun 27, 2017 | 9.140 | 9.157 | 9.067 | 9.067 | 125,087 | -0.04(-0.49%) |
Jun 26, 2017 | 9.117 | 9.145 | 9.095 | 9.112 | 93,601 | +0.00(+0.00%) |
Jun 23, 2017 | 9.084 | 9.117 | 9.051 | 9.112 | 143,885 | +0.04(+0.49%) |
Jun 22, 2017 | 9.022 | 9.078 | 9.022 | 9.067 | 89,998 | +0.05(+0.56%) |
Jun 21, 2017 | 9.101 | 9.101 | 9.017 | 9.017 | 85,333 | -0.05(-0.57%) |
Jun 20, 2017 | 9.096 | 9.113 | 9.059 | 9.068 | 116,700 | -0.03(-0.31%) |
Jun 19, 2017 | 9.135 | 9.135 | 9.085 | 9.096 | 83,202 | +0.02(+0.18%) |
Jun 16, 2017 | 9.063 | 9.102 | 9.029 | 9.079 | 145,848 | +0.03(+0.31%) |
Jun 15, 2017 | 8.985 | 9.063 | 8.968 | 9.052 | 117,593 | +0.06(+0.62%) |
Jun 14, 2017 | 9.040 | 9.049 | 8.979 | 8.996 | 166,449 | -0.06(-0.67%) |
Jun 13, 2017 | 9.024 | 9.057 | 8.996 | 9.057 | 138,880 | +0.03(+0.31%) |
Jun 12, 2017 | 9.068 | 9.068 | 8.996 | 9.029 | 130,791 | -0.05(-0.55%) |
Jun 09, 2017 | 9.052 | 9.085 | 9.035 | 9.079 | 124,831 | +0.03(+0.31%) |
Jun 08, 2017 | 9.040 | 9.052 | 8.996 | 9.052 | 102,429 | +0.00(+0.01%) |
Jun 07, 2017 | 9.052 | 9.063 | 9.013 | 9.051 | 122,281 | +0.01(+0.12%) |
Jun 06, 2017 | 9.052 | 9.069 | 9.013 | 9.040 | 124,994 | -0.03(-0.37%) |
Jun 05, 2017 | 9.096 | 9.118 | 9.052 | 9.074 | 177,282 | -0.04(-0.43%) |
Jun 02, 2017 | 9.113 | 9.118 | 9.079 | 9.113 | 112,099 | -0.01(-0.11%) |
Jun 01, 2017 | 9.124 | 9.170 | 9.107 | 9.123 | 198,881 | +0.01(+0.11%) |
May 31, 2017 | 9.135 | 9.163 | 9.096 | 9.113 | 97,212 | +0.00(+0.00%) |
May 30, 2017 | 9.135 | 9.157 | 9.113 | 9.113 | 112,268 | -0.04(-0.42%) |
May 26, 2017 | 9.135 | 9.196 | 9.129 | 9.152 | 121,883 | -0.01(-0.06%) |
May 25, 2017 | 9.163 | 9.207 | 9.146 | 9.157 | 131,317 | +0.00(+0.04%) |
May 24, 2017 | 9.168 | 9.207 | 9.153 | 9.153 | 132,322 | -0.02(-0.16%) |
May 23, 2017 | 9.179 | 9.201 | 9.163 | 9.168 | 119,414 | -0.01(-0.06%) |
May 22, 2017 | 9.185 | 9.196 | 9.163 | 9.174 | 62,961 | +0.03(+0.35%) |
May 19, 2017 | 9.103 | 9.148 | 9.103 | 9.142 | 64,441 | +0.05(+0.55%) |
May 18, 2017 | 9.064 | 9.114 | 9.037 | 9.092 | 89,854 | -0.00(-0.05%) |
May 17, 2017 | 9.103 | 9.149 | 9.070 | 9.096 | 177,836 | -0.03(-0.38%) |
May 16, 2017 | 9.164 | 9.191 | 9.130 | 9.130 | 37,901 | -0.03(-0.36%) |
May 15, 2017 | 9.147 | 9.180 | 9.142 | 9.164 | 103,764 | +0.01(+0.06%) |
May 12, 2017 | 9.103 | 9.208 | 9.103 | 9.158 | 71,088 | +0.05(+0.55%) |
May 11, 2017 | 9.125 | 9.153 | 9.108 | 9.108 | 59,295 | -0.02(-0.24%) |
May 10, 2017 | 9.158 | 9.158 | 9.119 | 9.130 | 95,015 | +0.00(+0.00%) |
May 09, 2017 | 9.142 | 9.164 | 9.125 | 9.130 | 85,957 | -0.01(-0.12%) |
May 08, 2017 | 9.136 | 9.158 | 9.114 | 9.142 | 74,008 | +0.02(+0.24%) |
May 05, 2017 | 9.103 | 9.169 | 9.103 | 9.119 | 113,782 | +0.00(+0.00%) |
May 04, 2017 | 9.136 | 9.175 | 9.103 | 9.119 | 122,595 | -0.03(-0.30%) |
May 03, 2017 | 9.142 | 9.164 | 9.130 | 9.147 | 86,774 | -0.02(-0.18%) |
May 02, 2017 | 9.186 | 9.202 | 9.158 | 9.164 | 139,186 | -0.04(-0.48%) |
May 01, 2017 | 9.224 | 9.224 | 9.175 | 9.208 | 90,068 | +0.02(+0.18%) |
Apr 28, 2017 | 9.180 | 9.246 | 9.180 | 9.191 | 94,563 | -0.01(-0.06%) |
Apr 27, 2017 | 9.180 | 9.197 | 9.142 | 9.197 | 81,674 | +0.02(+0.24%) |
Apr 26, 2017 | 9.213 | 9.213 | 9.158 | 9.175 | 76,655 | -0.02(-0.18%) |
Apr 25, 2017 | 9.114 | 9.191 | 9.097 | 9.191 | 120,357 | +0.11(+1.22%) |
Apr 24, 2017 | 9.097 | 9.103 | 9.053 | 9.081 | 80,066 | +0.03(+0.30%) |
Apr 21, 2017 | 9.059 | 9.070 | 8.998 | 9.053 | 59,147 | +0.02(+0.24%) |
Apr 20, 2017 | 8.987 | 9.053 | 8.982 | 9.031 | 105,178 | +0.05(+0.55%) |
Apr 19, 2017 | 9.009 | 9.039 | 8.971 | 8.982 | 135,258 | -0.02(-0.20%) |
Apr 18, 2017 | 8.972 | 9.032 | 8.972 | 8.999 | 68,391 | +0.01(+0.06%) |
Apr 17, 2017 | 8.966 | 9.005 | 8.966 | 8.994 | 65,687 | +0.03(+0.37%) |
Apr 13, 2017 | 8.966 | 9.032 | 8.961 | 8.961 | 95,972 | -0.02(-0.24%) |
Apr 12, 2017 | 8.912 | 8.983 | 8.906 | 8.983 | 56,471 | +0.07(+0.74%) |
Apr 11, 2017 | 8.933 | 8.950 | 8.884 | 8.917 | 79,742 | -0.03(-0.37%) |
Apr 10, 2017 | 8.950 | 8.961 | 8.895 | 8.950 | 80,392 | +0.01(+0.06%) |
Apr 07, 2017 | 8.873 | 8.961 | 8.862 | 8.944 | 74,062 | +0.04(+0.49%) |
Apr 06, 2017 | 8.873 | 8.901 | 8.851 | 8.901 | 134,754 | +0.04(+0.43%) |
Apr 05, 2017 | 8.922 | 8.961 | 8.862 | 8.862 | 200,634 | -0.05(-0.55%) |
Apr 04, 2017 | 8.862 | 8.912 | 8.851 | 8.912 | 124,493 | +0.01(+0.12%) |
Apr 03, 2017 | 8.928 | 8.928 | 8.840 | 8.901 | 158,834 | -0.03(-0.31%) |
Mar 31, 2017 | 8.917 | 8.928 | 8.890 | 8.928 | 133,404 | +0.02(+0.18%) |
Mar 30, 2017 | 8.862 | 8.922 | 8.857 | 8.912 | 106,040 | +0.05(+0.56%) |
Mar 29, 2017 | 8.884 | 8.922 | 8.862 | 8.862 | 95,532 | -0.04(-0.49%) |
Mar 28, 2017 | 8.840 | 8.922 | 8.840 | 8.906 | 68,818 | +0.06(+0.68%) |
Mar 27, 2017 | 8.802 | 8.862 | 8.802 | 8.846 | 94,259 | -0.02(-0.19%) |
Mar 24, 2017 | 8.944 | 8.944 | 8.862 | 8.862 | 141,547 | -0.10(-1.10%) |
Mar 23, 2017 | 8.939 | 8.966 | 8.912 | 8.961 | 77,253 | +0.04(+0.43%) |
Mar 22, 2017 | 8.895 | 8.988 | 8.873 | 8.922 | 179,410 | -0.06(-0.68%) |
Mar 21, 2017 | 9.055 | 9.066 | 8.940 | 8.984 | 131,748 | -0.04(-0.42%) |
Mar 20, 2017 | 8.946 | 9.060 | 8.946 | 9.022 | 145,687 | +0.06(+0.67%) |
Mar 17, 2017 | 8.924 | 9.011 | 8.924 | 8.962 | 92,913 | +0.03(+0.30%) |
Mar 16, 2017 | 8.924 | 8.957 | 8.908 | 8.935 | 95,100 | +0.02(+0.18%) |
Mar 15, 2017 | 8.908 | 8.956 | 8.891 | 8.919 | 39,999 | +0.00(+0.00%) |
Mar 14, 2017 | 8.913 | 8.926 | 8.864 | 8.919 | 104,107 | -0.04(-0.43%) |
Mar 13, 2017 | 8.908 | 8.962 | 8.886 | 8.957 | 129,653 | +0.03(+0.30%) |
Mar 10, 2017 | 8.858 | 8.935 | 8.820 | 8.929 | 113,252 | +0.09(+1.05%) |
Mar 09, 2017 | 8.897 | 8.924 | 8.826 | 8.837 | 142,952 | -0.09(-1.04%) |
Mar 08, 2017 | 8.946 | 8.973 | 8.929 | 8.929 | 70,216 | -0.02(-0.24%) |
Mar 07, 2017 | 8.919 | 9.000 | 8.897 | 8.951 | 165,860 | +0.00(+0.00%) |
Mar 06, 2017 | 8.984 | 8.984 | 8.924 | 8.951 | 85,867 | -0.09(-1.02%) |
Mar 03, 2017 | 8.989 | 9.044 | 8.984 | 9.044 | 107,369 | +0.05(+0.61%) |
Mar 02, 2017 | 9.076 | 9.076 | 8.984 | 8.989 | 112,306 | -0.10(-1.14%) |
Mar 01, 2017 | 9.082 | 9.142 | 9.076 | 9.093 | 120,602 | +0.04(+0.48%) |
Feb 28, 2017 | 9.066 | 9.066 | 9.027 | 9.049 | 115,461 | -0.02(-0.18%) |
Feb 27, 2017 | 8.989 | 9.087 | 8.989 | 9.066 | 163,943 | +0.07(+0.79%) |
Feb 24, 2017 | 9.147 | 9.185 | 8.978 | 8.995 | 362,762 | -0.23(-2.54%) |
Feb 23, 2017 | 9.131 | 9.229 | 9.115 | 9.229 | 153,593 | +0.14(+1.56%) |
Feb 22, 2017 | 9.017 | 9.098 | 9.006 | 9.087 | 116,901 | +0.03(+0.30%) |
Feb 21, 2017 | 9.038 | 9.071 | 9.017 | 9.060 | 126,055 | +0.09(+0.97%) |
Feb 17, 2017 | 8.973 | 8.973 | 8.973 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.038 | 9.071 | 8.984 | 9.000 | 143,609 | -0.06(-0.61%) |
Feb 15, 2017 | 9.083 | 9.110 | 9.045 | 9.056 | 146,121 | -0.05(-0.59%) |
Feb 14, 2017 | 9.088 | 9.169 | 9.088 | 9.110 | 107,706 | +0.01(+0.06%) |
Feb 13, 2017 | 9.131 | 9.180 | 9.104 | 9.104 | 122,733 | -0.02(-0.18%) |
Feb 10, 2017 | 9.110 | 9.142 | 9.067 | 9.121 | 136,922 | -0.01(-0.12%) |
Feb 09, 2017 | 9.148 | 9.165 | 9.131 | 9.131 | 131,656 | -0.01(-0.12%) |
Feb 08, 2017 | 9.142 | 9.169 | 9.137 | 9.142 | 113,911 | -0.01(-0.06%) |
Feb 07, 2017 | 9.186 | 9.186 | 9.148 | 9.148 | 104,763 | -0.04(-0.41%) |
Feb 06, 2017 | 9.175 | 9.241 | 9.158 | 9.186 | 79,879 | -0.03(-0.29%) |
Feb 03, 2017 | 9.234 | 9.250 | 9.202 | 9.213 | 99,378 | +0.03(+0.29%) |
Feb 02, 2017 | 9.283 | 9.332 | 9.186 | 9.186 | 136,580 | -0.11(-1.16%) |
Feb 01, 2017 | 9.337 | 9.359 | 9.245 | 9.294 | 143,311 | -0.01(-0.12%) |
Jan 31, 2017 | 9.234 | 9.305 | 9.202 | 9.305 | 143,194 | +0.06(+0.64%) |
Jan 30, 2017 | 9.196 | 9.250 | 9.110 | 9.245 | 121,442 | +0.05(+0.53%) |
Jan 27, 2017 | 9.191 | 9.207 | 9.191 | 9.196 | 83,384 | +0.00(+0.00%) |
Jan 26, 2017 | 9.148 | 9.196 | 9.148 | 9.196 | 106,042 | +0.06(+0.65%) |
Jan 25, 2017 | 9.148 | 9.175 | 9.099 | 9.137 | 137,408 | +0.00(+0.03%) |
Jan 24, 2017 | 9.088 | 9.142 | 9.039 | 9.134 | 84,769 | +0.08(+0.92%) |
Jan 23, 2017 | 9.056 | 9.072 | 9.034 | 9.050 | 129,415 | +0.02(+0.18%) |
Jan 20, 2017 | 8.953 | 9.039 | 8.953 | 9.034 | 37,780 | +0.10(+1.14%) |
Jan 19, 2017 | 8.981 | 9.002 | 8.900 | 8.932 | 71,011 | -0.05(-0.54%) |
Jan 18, 2017 | 8.954 | 8.991 | 8.938 | 8.981 | 88,657 | +0.06(+0.72%) |
Jan 17, 2017 | 8.927 | 8.948 | 8.868 | 8.916 | 132,764 | -0.05(-0.60%) |
Jan 13, 2017 | 8.970 | 8.970 | 8.970 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.922 | 8.938 | 8.873 | 8.884 | 65,965 | -0.06(-0.66%) |
Jan 11, 2017 | 8.948 | 8.986 | 8.889 | 8.943 | 111,609 | +0.01(+0.12%) |
Jan 10, 2017 | 8.943 | 8.981 | 8.932 | 8.932 | 68,637 | -0.02(-0.18%) |
Jan 09, 2017 | 8.970 | 8.970 | 8.895 | 8.948 | 66,185 | -0.05(-0.54%) |
Jan 06, 2017 | 8.884 | 8.997 | 8.857 | 8.997 | 93,337 | +0.10(+1.15%) |
Jan 05, 2017 | 8.793 | 8.905 | 8.766 | 8.895 | 101,915 | +0.09(+1.04%) |
Jan 04, 2017 | 8.750 | 8.816 | 8.691 | 8.803 | 121,530 | +0.15(+1.74%) |
Jan 03, 2017 | 8.943 | 8.981 | 8.605 | 8.653 | 497,300 | -0.23(-2.54%) |
Dec 30, 2016 | 8.879 | 8.879 | 8.879 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.008 | 9.061 | 8.965 | 9.056 | 89,188 | +0.05(+0.54%) |
Dec 28, 2016 | 9.067 | 9.094 | 9.008 | 9.008 | 93,778 | -0.08(-0.83%) |
Dec 27, 2016 | 9.137 | 9.147 | 9.065 | 9.083 | 84,637 | -0.02(-0.24%) |
Dec 23, 2016 | 9.104 | 9.104 | 9.104 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.120 | 9.190 | 9.120 | 9.155 | 108,868 | +0.02(+0.26%) |
Dec 21, 2016 | 9.158 | 9.158 | 9.083 | 9.131 | 95,367 | -0.02(-0.25%) |
Dec 20, 2016 | 9.116 | 9.159 | 9.042 | 9.154 | 118,052 | +0.06(+0.71%) |
Dec 19, 2016 | 9.063 | 9.111 | 8.973 | 9.090 | 103,965 | +0.06(+0.71%) |
Dec 16, 2016 | 8.919 | 9.047 | 8.872 | 9.026 | 98,898 | +0.11(+1.20%) |
Dec 15, 2016 | 8.844 | 8.919 | 8.844 | 8.919 | 86,190 | +0.07(+0.78%) |
Dec 14, 2016 | 8.823 | 8.887 | 8.759 | 8.849 | 204,944 | +0.00(+0.00%) |
Dec 13, 2016 | 8.881 | 8.881 | 8.828 | 8.849 | 142,723 | +0.00(+0.05%) |
Dec 12, 2016 | 8.865 | 8.880 | 8.839 | 8.845 | 103,520 | -0.02(-0.23%) |
Dec 09, 2016 | 8.849 | 8.897 | 8.828 | 8.865 | 123,961 | +0.03(+0.36%) |
Dec 08, 2016 | 8.812 | 8.855 | 8.775 | 8.833 | 130,756 | -0.02(-0.18%) |
Dec 07, 2016 | 8.807 | 8.855 | 8.743 | 8.849 | 147,241 | +0.04(+0.42%) |
Dec 06, 2016 | 8.748 | 8.812 | 8.700 | 8.812 | 117,394 | +0.07(+0.79%) |
Dec 05, 2016 | 8.711 | 8.833 | 8.711 | 8.743 | 166,408 | +0.02(+0.25%) |
Dec 02, 2016 | 8.839 | 8.931 | 8.711 | 8.721 | 185,769 | -0.14(-1.57%) |