Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.621 | 7.670 | 7.439 | 7.464 | 11,175,465 | -0.19(-2.44%) |
Nov 29, 2017 | 7.680 | 7.719 | 7.621 | 7.650 | 8,223,304 | -0.06(-0.77%) |
Nov 28, 2017 | 7.591 | 7.719 | 7.532 | 7.709 | 6,911,570 | +0.10(+1.29%) |
Nov 27, 2017 | 7.724 | 7.724 | 7.601 | 7.611 | 5,815,942 | -0.08(-1.02%) |
Nov 24, 2017 | 7.739 | 7.808 | 7.680 | 7.690 | 3,589,923 | -0.03(-0.38%) |
Nov 22, 2017 | 7.719 | 7.788 | 7.685 | 7.719 | 4,918,317 | +0.03(+0.38%) |
Nov 21, 2017 | 7.690 | 7.768 | 7.670 | 7.690 | 8,902,670 | +0.03(+0.39%) |
Nov 20, 2017 | 7.670 | 7.690 | 7.591 | 7.660 | 3,898,936 | -0.06(-0.76%) |
Nov 17, 2017 | 7.729 | 7.808 | 7.700 | 7.719 | 6,053,524 | +0.00(+0.00%) |
Nov 16, 2017 | 7.641 | 7.857 | 7.611 | 7.719 | 21,755,956 | +0.12(+1.55%) |
Nov 15, 2017 | 7.719 | 7.729 | 7.572 | 7.601 | 8,958,327 | -0.08(-1.02%) |
Nov 14, 2017 | 7.818 | 7.818 | 7.680 | 7.680 | 7,769,252 | -0.10(-1.26%) |
Nov 13, 2017 | 7.936 | 7.945 | 7.729 | 7.778 | 17,658,794 | -0.19(-2.35%) |
Nov 10, 2017 | 8.063 | 8.093 | 7.965 | 7.965 | 10,267,143 | -0.14(-1.70%) |
Nov 09, 2017 | 7.955 | 8.137 | 7.955 | 8.103 | 6,070,635 | +0.06(+0.73%) |
Nov 08, 2017 | 7.965 | 8.073 | 7.940 | 8.044 | 4,736,895 | +0.10(+1.24%) |
Nov 07, 2017 | 7.867 | 7.975 | 7.857 | 7.945 | 9,231,820 | +0.03(+0.37%) |
Nov 06, 2017 | 7.798 | 7.936 | 7.729 | 7.916 | 9,476,051 | +0.15(+1.90%) |
Nov 03, 2017 | 8.024 | 8.034 | 7.734 | 7.768 | 13,268,070 | -0.18(-2.23%) |
Nov 02, 2017 | 7.808 | 7.985 | 7.778 | 7.945 | 6,372,470 | +0.12(+1.51%) |
Nov 01, 2017 | 8.024 | 8.078 | 7.818 | 7.827 | 9,913,070 | -0.15(-1.85%) |
Oct 31, 2017 | 7.916 | 8.113 | 7.783 | 7.975 | 7,760,978 | +0.07(+0.87%) |
Oct 30, 2017 | 8.073 | 8.137 | 7.877 | 7.906 | 6,383,495 | -0.17(-2.07%) |
Oct 27, 2017 | 7.985 | 8.117 | 7.945 | 8.073 | 7,363,208 | +0.05(+0.61%) |
Oct 26, 2017 | 8.231 | 8.270 | 8.014 | 8.024 | 11,897,773 | +0.06(+0.74%) |
Oct 25, 2017 | 8.122 | 8.142 | 7.965 | 7.965 | 13,110,289 | -0.12(-1.46%) |
Oct 24, 2017 | 7.985 | 8.122 | 7.975 | 8.083 | 10,830,058 | +0.14(+1.73%) |
Oct 23, 2017 | 7.926 | 8.034 | 7.896 | 7.945 | 8,198,169 | +0.12(+1.51%) |
Oct 20, 2017 | 7.975 | 8.058 | 7.818 | 7.827 | 10,106,474 | -0.13(-1.61%) |
Oct 19, 2017 | 7.877 | 7.965 | 7.827 | 7.955 | 9,862,595 | +0.06(+0.75%) |
Oct 18, 2017 | 7.985 | 8.122 | 7.896 | 7.896 | 11,433,504 | -0.06(-0.74%) |
Oct 17, 2017 | 7.719 | 8.024 | 7.719 | 7.955 | 34,549,256 | +0.28(+3.59%) |
Oct 16, 2017 | 7.916 | 7.926 | 7.641 | 7.680 | 12,969,044 | -0.21(-2.62%) |
Oct 13, 2017 | 7.867 | 8.034 | 7.827 | 7.886 | 16,332,667 | +0.03(+0.38%) |
Oct 12, 2017 | 8.024 | 8.103 | 7.837 | 7.857 | 23,686,372 | -0.19(-2.32%) |
Oct 11, 2017 | 8.299 | 8.309 | 8.044 | 8.044 | 22,133,650 | -0.21(-2.50%) |
Oct 10, 2017 | 8.555 | 8.555 | 8.250 | 8.250 | 14,530,259 | -0.24(-2.78%) |
Oct 09, 2017 | 8.791 | 8.801 | 8.476 | 8.486 | 11,904,630 | -0.30(-3.47%) |
Oct 06, 2017 | 8.732 | 8.850 | 8.683 | 8.791 | 7,549,379 | +0.00(+0.00%) |
Oct 05, 2017 | 8.880 | 8.934 | 8.732 | 8.791 | 6,928,948 | -0.09(-1.00%) |
Oct 04, 2017 | 8.889 | 8.914 | 8.860 | 8.880 | 6,231,887 | -0.04(-0.44%) |
Oct 03, 2017 | 8.968 | 8.968 | 8.860 | 8.919 | 6,048,042 | -0.01(-0.11%) |
Oct 02, 2017 | 8.929 | 8.968 | 8.881 | 8.929 | 3,704,952 | +0.00(+0.00%) |
Sep 29, 2017 | 8.899 | 8.968 | 8.850 | 8.929 | 3,881,303 | +0.07(+0.78%) |
Sep 28, 2017 | 8.821 | 8.939 | 8.791 | 8.860 | 5,954,695 | +0.03(+0.33%) |
Sep 27, 2017 | 9.007 | 9.037 | 8.825 | 8.830 | 11,435,652 | -0.16(-1.75%) |
Sep 26, 2017 | 9.017 | 9.066 | 8.943 | 8.988 | 8,010,419 | -0.04(-0.44%) |
Sep 25, 2017 | 9.165 | 9.165 | 8.949 | 9.027 | 8,644,932 | -0.17(-1.82%) |
Sep 22, 2017 | 9.184 | 9.273 | 9.145 | 9.194 | 7,861,371 | +0.01(+0.11%) |
Sep 21, 2017 | 9.234 | 9.234 | 8.998 | 9.184 | 7,947,551 | +0.00(+0.00%) |
Sep 20, 2017 | 9.096 | 9.293 | 8.988 | 9.184 | 11,092,617 | +0.21(+2.30%) |
Sep 19, 2017 | 8.880 | 9.007 | 8.840 | 8.978 | 9,021,809 | +0.06(+0.66%) |
Sep 18, 2017 | 8.771 | 9.002 | 8.752 | 8.919 | 5,905,166 | +0.01(+0.11%) |
Sep 15, 2017 | 8.939 | 8.958 | 8.850 | 8.909 | 4,216,566 | -0.06(-0.66%) |
Sep 14, 2017 | 8.821 | 8.988 | 8.821 | 8.968 | 3,806,818 | +0.11(+1.22%) |
Sep 13, 2017 | 8.978 | 8.988 | 8.821 | 8.860 | 11,559,247 | -0.14(-1.53%) |
Sep 12, 2017 | 8.919 | 8.998 | 8.889 | 8.998 | 5,952,555 | +0.03(+0.33%) |
Sep 11, 2017 | 9.135 | 9.165 | 8.894 | 8.968 | 13,891,024 | -0.05(-0.55%) |
Sep 08, 2017 | 9.037 | 9.037 | 8.909 | 9.017 | 5,538,107 | +0.00(+0.00%) |
Sep 07, 2017 | 9.145 | 9.175 | 8.973 | 9.017 | 3,465,837 | -0.03(-0.33%) |
Sep 06, 2017 | 9.027 | 9.116 | 8.968 | 9.047 | 7,149,107 | +0.05(+0.55%) |
Sep 05, 2017 | 9.342 | 9.352 | 8.978 | 8.998 | 5,434,173 | -0.31(-3.38%) |
Sep 01, 2017 | 9.243 | 9.342 | 9.160 | 9.312 | 10,960,142 | +0.16(+1.72%) |
Aug 31, 2017 | 9.381 | 9.381 | 9.155 | 9.155 | 5,876,435 | -0.20(-2.10%) |
Aug 30, 2017 | 9.017 | 9.381 | 9.017 | 9.352 | 13,206,537 | +0.34(+3.82%) |
Aug 29, 2017 | 8.634 | 9.027 | 8.634 | 9.007 | 9,391,747 | +0.04(+0.44%) |
Aug 28, 2017 | 8.988 | 8.988 | 8.742 | 8.968 | 11,504,247 | -0.01(-0.11%) |
Aug 25, 2017 | 8.978 | 9.066 | 8.850 | 8.978 | 7,502,993 | +0.07(+0.77%) |
Aug 24, 2017 | 8.948 | 8.958 | 8.830 | 8.909 | 12,245,949 | -0.03(-0.33%) |
Aug 23, 2017 | 8.929 | 8.988 | 8.919 | 8.939 | 5,159,974 | -0.04(-0.44%) |
Aug 22, 2017 | 9.076 | 9.135 | 8.953 | 8.978 | 4,574,747 | -0.05(-0.54%) |
Aug 21, 2017 | 9.057 | 9.106 | 8.978 | 9.027 | 4,135,112 | -0.02(-0.22%) |
Aug 18, 2017 | 8.988 | 9.145 | 8.929 | 9.047 | 6,006,674 | +0.06(+0.66%) |
Aug 17, 2017 | 9.135 | 9.204 | 8.988 | 8.988 | 5,168,077 | -0.18(-1.93%) |
Aug 16, 2017 | 9.175 | 9.214 | 9.076 | 9.165 | 6,879,297 | +0.06(+0.65%) |
Aug 15, 2017 | 9.125 | 9.203 | 9.057 | 9.106 | 4,753,007 | -0.04(-0.43%) |
Aug 14, 2017 | 9.116 | 9.243 | 9.116 | 9.145 | 6,281,092 | +0.08(+0.87%) |
Aug 11, 2017 | 9.145 | 9.214 | 9.032 | 9.066 | 9,673,055 | -0.07(-0.75%) |
Aug 10, 2017 | 9.332 | 9.371 | 9.086 | 9.135 | 9,584,665 | -0.27(-2.82%) |
Aug 09, 2017 | 9.391 | 9.456 | 9.342 | 9.401 | 3,199,865 | -0.09(-0.93%) |
Aug 08, 2017 | 9.509 | 9.607 | 9.470 | 9.489 | 3,499,871 | -0.06(-0.62%) |
Aug 07, 2017 | 9.656 | 9.656 | 9.529 | 9.548 | 3,236,865 | -0.08(-0.82%) |
Aug 04, 2017 | 9.578 | 9.647 | 9.509 | 9.627 | 3,092,786 | +0.09(+0.93%) |
Aug 03, 2017 | 9.715 | 9.725 | 9.494 | 9.538 | 6,981,321 | -0.17(-1.72%) |
Aug 02, 2017 | 9.617 | 9.784 | 9.617 | 9.706 | 7,564,019 | -0.06(-0.60%) |
Aug 01, 2017 | 9.607 | 9.765 | 9.563 | 9.765 | 16,215,680 | +0.22(+2.27%) |
Jul 31, 2017 | 9.509 | 9.558 | 9.361 | 9.548 | 8,352,291 | +0.10(+1.04%) |
Jul 28, 2017 | 9.391 | 9.479 | 9.273 | 9.450 | 19,210,422 | +0.02(+0.21%) |
Jul 27, 2017 | 9.686 | 9.696 | 9.371 | 9.430 | 11,921,604 | -0.27(-2.74%) |
Jul 26, 2017 | 9.696 | 9.824 | 9.479 | 9.696 | 18,055,682 | -0.24(-2.38%) |
Jul 25, 2017 | 9.942 | 9.991 | 9.912 | 9.932 | 6,167,376 | -0.02(-0.20%) |
Jul 24, 2017 | 9.991 | 10.03 | 9.883 | 9.951 | 6,729,703 | -0.06(-0.59%) |
Jul 21, 2017 | 9.794 | 10.03 | 9.735 | 10.01 | 9,686,391 | +0.20(+2.00%) |
Jul 20, 2017 | 9.676 | 9.848 | 9.676 | 9.814 | 9,048,792 | +0.14(+1.42%) |
Jul 19, 2017 | 9.725 | 9.745 | 9.617 | 9.676 | 13,855,806 | +0.00(+0.00%) |
Jul 18, 2017 | 9.843 | 9.843 | 9.548 | 9.676 | 25,240,986 | -0.20(-1.99%) |
Jul 17, 2017 | 9.814 | 9.961 | 9.760 | 9.873 | 14,914,081 | -0.22(-2.14%) |
Jul 14, 2017 | 10.13 | 9.942 | 10.09 | 11,450,174 | +0.06(+0.59%) | |
Jul 13, 2017 | 10.09 | 10.09 | 9.913 | 10.03 | 15,662,267 | -0.06(-0.58%) |
Jul 12, 2017 | 10.09 | 10.20 | 10.06 | 10.09 | 18,974,234 | +0.11(+1.08%) |
Jul 11, 2017 | 9.883 | 10.01 | 9.843 | 9.981 | 15,695,559 | +0.08(+0.79%) |
Jul 10, 2017 | 9.755 | 9.942 | 9.686 | 9.902 | 21,576,638 | +0.21(+2.13%) |
Jul 07, 2017 | 9.538 | 9.755 | 9.519 | 9.696 | 19,644,470 | +0.20(+2.07%) |
Jul 06, 2017 | 9.558 | 9.617 | 9.489 | 9.499 | 16,230,612 | -0.12(-1.23%) |
Jul 05, 2017 | 9.460 | 9.676 | 9.420 | 9.617 | 17,716,720 | +0.12(+1.24%) |
Jul 03, 2017 | 9.273 | 9.543 | 9.248 | 9.499 | 11,665,130 | +0.24(+2.55%) |
Jun 30, 2017 | 9.175 | 9.273 | 9.066 | 9.263 | 14,982,271 | +0.12(+1.29%) |
Jun 29, 2017 | 9.234 | 9.263 | 9.037 | 9.145 | 17,052,852 | -0.09(-0.96%) |
Jun 28, 2017 | 9.027 | 9.243 | 9.027 | 9.234 | 16,185,073 | +0.25(+2.74%) |
Jun 27, 2017 | 9.037 | 9.007 | 8.899 | 8.988 | 10,325,051 | -0.05(-0.54%) |
Jun 26, 2017 | 9.155 | 9.155 | 8.939 | 9.037 | 7,598,864 | +0.00(+0.00%) |
Jun 23, 2017 | 9.037 | 9.106 | 8.948 | 9.037 | 14,531,568 | +0.05(+0.55%) |
Jun 22, 2017 | 8.948 | 9.066 | 8.850 | 8.988 | 14,453,665 | +0.04(+0.44%) |
Jun 21, 2017 | 8.899 | 8.988 | 8.791 | 8.948 | 12,715,036 | +0.08(+0.89%) |
Jun 20, 2017 | 9.086 | 9.116 | 8.860 | 8.870 | 13,763,171 | -0.21(-2.28%) |
Jun 19, 2017 | 8.801 | 9.184 | 8.781 | 9.076 | 11,549,346 | -0.01(-0.11%) |
Jun 16, 2017 | 9.096 | 9.194 | 8.929 | 9.086 | 11,834,957 | +0.10(+1.09%) |
Jun 15, 2017 | 8.939 | 9.086 | 8.939 | 8.988 | 8,036,605 | -0.15(-1.61%) |
Jun 14, 2017 | 9.116 | 9.240 | 9.052 | 9.135 | 11,220,662 | +0.02(+0.22%) |
Jun 13, 2017 | 9.145 | 9.150 | 9.027 | 9.116 | 7,476,940 | -0.01(-0.11%) |
Jun 12, 2017 | 8.988 | 9.135 | 8.968 | 9.125 | 6,210,828 | +0.01(+0.11%) |
Jun 09, 2017 | 8.880 | 9.116 | 8.850 | 9.116 | 16,780,436 | +0.29(+3.23%) |
Jun 08, 2017 | 8.732 | 8.939 | 8.673 | 8.830 | 9,596,407 | +0.16(+1.81%) |
Jun 07, 2017 | 8.703 | 8.762 | 8.565 | 8.673 | 7,840,140 | +0.02(+0.23%) |
Jun 06, 2017 | 8.506 | 8.722 | 8.447 | 8.653 | 10,101,965 | +0.14(+1.62%) |
Jun 05, 2017 | 8.358 | 8.526 | 8.339 | 8.516 | 8,738,377 | +0.15(+1.76%) |
Jun 02, 2017 | 8.339 | 8.398 | 8.290 | 8.368 | 3,999,638 | +0.06(+0.71%) |
Jun 01, 2017 | 8.152 | 8.339 | 8.152 | 8.309 | 4,338,336 | +0.18(+2.18%) |
May 31, 2017 | 8.270 | 8.339 | 8.113 | 8.132 | 5,726,034 | -0.16(-1.90%) |
May 30, 2017 | 8.211 | 8.417 | 8.181 | 8.290 | 5,567,151 | +0.05(+0.60%) |
May 26, 2017 | 8.211 | 8.299 | 8.172 | 8.240 | 4,804,123 | +0.02(+0.24%) |
May 25, 2017 | 8.408 | 8.408 | 8.172 | 8.221 | 7,012,852 | -0.13(-1.53%) |
May 24, 2017 | 8.467 | 8.476 | 8.339 | 8.349 | 3,847,465 | -0.09(-1.05%) |
May 23, 2017 | 8.358 | 8.457 | 8.309 | 8.437 | 4,282,739 | +0.10(+1.18%) |
May 22, 2017 | 8.408 | 8.496 | 8.314 | 8.339 | 5,646,279 | -0.07(-0.82%) |
May 19, 2017 | 8.162 | 8.496 | 8.152 | 8.408 | 9,936,931 | +0.29(+3.64%) |
May 18, 2017 | 8.113 | 8.211 | 7.985 | 8.113 | 10,820,051 | -0.20(-2.37%) |
May 17, 2017 | 8.496 | 8.496 | 8.309 | 8.309 | 13,638,712 | -0.25(-2.87%) |
May 16, 2017 | 8.703 | 8.703 | 8.530 | 8.555 | 4,781,928 | -0.11(-1.25%) |
May 15, 2017 | 8.614 | 8.742 | 8.604 | 8.663 | 4,098,654 | +0.08(+0.92%) |
May 12, 2017 | 8.624 | 8.644 | 8.506 | 8.585 | 3,630,100 | -0.02(-0.23%) |
May 11, 2017 | 8.663 | 8.741 | 8.535 | 8.604 | 3,901,090 | -0.09(-1.02%) |
May 10, 2017 | 8.663 | 8.781 | 8.634 | 8.693 | 6,203,979 | +0.09(+1.03%) |
May 09, 2017 | 8.575 | 8.644 | 8.471 | 8.604 | 3,977,778 | +0.07(+0.81%) |
May 08, 2017 | 8.634 | 8.673 | 8.486 | 8.535 | 4,294,401 | -0.15(-1.70%) |
May 05, 2017 | 8.496 | 8.683 | 8.467 | 8.683 | 5,889,914 | +0.23(+2.67%) |
May 04, 2017 | 8.653 | 8.712 | 8.373 | 8.457 | 8,875,394 | -0.16(-1.83%) |
May 03, 2017 | 8.850 | 8.919 | 8.604 | 8.614 | 9,040,396 | -0.17(-1.93%) |
May 02, 2017 | 8.841 | 9.001 | 8.722 | 8.784 | 18,818,922 | -0.04(-0.43%) |
May 01, 2017 | 8.708 | 8.935 | 8.651 | 8.822 | 5,544,485 | +0.10(+1.19%) |
Apr 28, 2017 | 8.793 | 8.793 | 8.651 | 8.718 | 7,438,457 | -0.01(-0.11%) |
Apr 27, 2017 | 8.708 | 8.793 | 8.538 | 8.727 | 11,031,908 | +0.11(+1.32%) |
Apr 26, 2017 | 8.614 | 8.680 | 8.330 | 8.614 | 17,934,256 | -0.03(-0.33%) |
Apr 25, 2017 | 8.500 | 8.661 | 8.396 | 8.642 | 7,745,488 | +0.15(+1.78%) |
Apr 24, 2017 | 8.481 | 8.524 | 8.401 | 8.491 | 5,292,449 | +0.19(+2.28%) |
Apr 21, 2017 | 8.330 | 8.358 | 8.273 | 8.302 | 7,310,858 | -0.07(-0.79%) |
Apr 20, 2017 | 8.264 | 8.368 | 8.179 | 8.368 | 10,895,758 | +0.19(+2.31%) |
Apr 19, 2017 | 8.415 | 8.462 | 8.179 | 8.179 | 9,881,117 | -0.17(-2.04%) |
Apr 18, 2017 | 8.453 | 8.519 | 8.339 | 8.349 | 6,530,878 | -0.16(-1.89%) |
Apr 17, 2017 | 8.311 | 8.510 | 8.311 | 8.510 | 6,000,386 | +0.22(+2.62%) |
Apr 13, 2017 | 8.500 | 8.538 | 8.226 | 8.292 | 8,774,982 | -0.22(-2.56%) |
Apr 12, 2017 | 8.718 | 8.736 | 8.448 | 8.510 | 8,895,541 | -0.22(-2.49%) |
Apr 11, 2017 | 8.841 | 8.859 | 8.557 | 8.727 | 6,496,554 | -0.05(-0.54%) |
Apr 10, 2017 | 8.897 | 8.897 | 8.699 | 8.774 | 5,524,472 | -0.06(-0.64%) |
Apr 07, 2017 | 8.812 | 8.916 | 8.737 | 8.831 | 10,840,495 | +0.08(+0.86%) |
Apr 06, 2017 | 8.831 | 8.959 | 8.729 | 8.755 | 9,858,399 | -0.04(-0.43%) |
Apr 05, 2017 | 8.916 | 9.096 | 8.774 | 8.793 | 16,104,037 | -0.07(-0.75%) |
Apr 04, 2017 | 8.642 | 8.919 | 8.547 | 8.859 | 17,128,566 | +0.29(+3.42%) |
Apr 03, 2017 | 8.604 | 8.642 | 8.472 | 8.566 | 5,599,487 | -0.01(-0.11%) |
Mar 31, 2017 | 8.368 | 8.623 | 8.358 | 8.576 | 11,778,007 | +0.24(+2.83%) |
Mar 30, 2017 | 8.425 | 8.533 | 8.316 | 8.339 | 7,616,982 | -0.12(-1.45%) |
Mar 29, 2017 | 8.330 | 8.462 | 8.236 | 8.462 | 8,456,997 | +0.17(+2.05%) |
Mar 28, 2017 | 8.396 | 8.519 | 8.269 | 8.292 | 8,251,492 | -0.09(-1.02%) |
Mar 27, 2017 | 8.273 | 8.425 | 8.198 | 8.377 | 9,591,634 | -0.01(-0.11%) |
Mar 24, 2017 | 8.415 | 8.481 | 8.245 | 8.387 | 11,577,749 | +0.03(+0.34%) |
Mar 23, 2017 | 8.292 | 8.453 | 8.273 | 8.358 | 7,953,078 | +0.01(+0.11%) |
Mar 22, 2017 | 8.226 | 8.415 | 8.217 | 8.349 | 8,127,968 | +0.02(+0.23%) |
Mar 21, 2017 | 8.633 | 8.680 | 8.311 | 8.330 | 12,392,123 | -0.26(-3.08%) |
Mar 20, 2017 | 8.670 | 8.746 | 8.566 | 8.595 | 6,335,397 | -0.05(-0.55%) |
Mar 17, 2017 | 8.633 | 8.661 | 8.519 | 8.642 | 8,885,462 | +0.03(+0.33%) |
Mar 16, 2017 | 8.415 | 8.642 | 8.349 | 8.614 | 12,452,304 | +0.22(+2.59%) |
Mar 15, 2017 | 8.207 | 8.439 | 8.094 | 8.396 | 14,867,912 | +0.32(+3.98%) |
Mar 14, 2017 | 8.188 | 8.198 | 7.999 | 8.075 | 12,639,602 | -0.18(-2.18%) |
Mar 13, 2017 | 8.245 | 8.283 | 8.094 | 8.254 | 6,529,554 | +0.11(+1.39%) |
Mar 10, 2017 | 8.264 | 8.292 | 8.089 | 8.141 | 7,021,413 | -0.03(-0.35%) |
Mar 09, 2017 | 8.179 | 8.188 | 8.065 | 8.169 | 15,338,402 | -0.03(-0.35%) |
Mar 08, 2017 | 8.339 | 8.481 | 8.198 | 8.198 | 8,086,726 | -0.20(-2.36%) |
Mar 07, 2017 | 8.529 | 8.566 | 8.368 | 8.396 | 9,798,730 | -0.15(-1.77%) |
Mar 06, 2017 | 8.358 | 8.566 | 8.292 | 8.547 | 8,976,880 | +0.19(+2.26%) |
Mar 03, 2017 | 8.406 | 8.585 | 8.339 | 8.358 | 10,829,707 | +0.19(+2.31%) |
Mar 02, 2017 | 8.623 | 8.633 | 8.169 | 8.169 | 16,901,782 | -0.47(-5.47%) |
Mar 01, 2017 | 8.254 | 8.661 | 8.169 | 8.642 | 19,058,804 | +0.64(+8.04%) |
Feb 28, 2017 | 8.321 | 8.363 | 7.999 | 7.999 | 10,208,013 | -0.33(-3.97%) |
Feb 27, 2017 | 8.103 | 8.368 | 8.018 | 8.330 | 10,015,964 | +0.26(+3.16%) |
Feb 24, 2017 | 8.084 | 8.136 | 7.994 | 8.075 | 9,710,407 | -0.10(-1.27%) |
Feb 23, 2017 | 8.481 | 8.491 | 8.146 | 8.179 | 9,859,731 | -0.16(-1.93%) |
Feb 22, 2017 | 8.481 | 8.557 | 8.339 | 8.339 | 5,494,478 | -0.19(-2.22%) |
Feb 21, 2017 | 8.273 | 8.576 | 8.207 | 8.529 | 10,568,727 | +0.32(+3.92%) |
Feb 17, 2017 | 8.207 | 8.207 | 8.207 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.434 | 8.500 | 8.198 | 8.245 | 8,891,837 | -0.22(-2.57%) |
Feb 15, 2017 | 8.491 | 8.590 | 8.443 | 8.462 | 8,474,697 | -0.09(-1.10%) |
Feb 14, 2017 | 8.529 | 8.618 | 8.415 | 8.557 | 8,269,910 | -0.04(-0.44%) |
Feb 13, 2017 | 8.633 | 8.708 | 8.462 | 8.595 | 7,865,114 | +0.05(+0.55%) |
Feb 10, 2017 | 8.529 | 8.642 | 8.519 | 8.547 | 8,459,409 | +0.09(+1.12%) |
Feb 09, 2017 | 8.226 | 8.510 | 8.131 | 8.453 | 12,035,243 | +0.23(+2.76%) |
Feb 08, 2017 | 8.321 | 8.361 | 8.198 | 8.226 | 11,400,541 | -0.08(-0.91%) |
Feb 07, 2017 | 8.538 | 8.557 | 8.283 | 8.302 | 9,738,041 | -0.17(-2.01%) |
Feb 06, 2017 | 8.699 | 8.699 | 8.396 | 8.472 | 8,012,315 | -0.25(-2.82%) |
Feb 03, 2017 | 8.784 | 8.859 | 8.670 | 8.718 | 10,863,766 | -0.04(-0.43%) |
Feb 02, 2017 | 8.661 | 8.831 | 8.651 | 8.755 | 11,799,427 | +0.12(+1.42%) |
Feb 01, 2017 | 8.841 | 8.869 | 8.633 | 8.633 | 7,420,806 | -0.12(-1.40%) |
Jan 31, 2017 | 8.812 | 8.945 | 8.746 | 8.755 | 8,357,359 | -0.04(-0.43%) |
Jan 30, 2017 | 8.784 | 8.812 | 8.651 | 8.793 | 8,678,802 | +0.00(+0.00%) |
Jan 27, 2017 | 8.746 | 8.902 | 8.614 | 8.793 | 8,688,686 | +0.12(+1.42%) |
Jan 26, 2017 | 8.907 | 8.916 | 8.585 | 8.670 | 17,319,770 | -0.30(-3.37%) |
Jan 25, 2017 | 8.784 | 8.992 | 8.566 | 8.973 | 21,084,092 | +0.32(+3.72%) |
Jan 24, 2017 | 8.406 | 8.771 | 8.406 | 8.651 | 19,472,168 | +0.30(+3.62%) |
Jan 23, 2017 | 8.358 | 8.454 | 8.150 | 8.349 | 15,988,329 | -0.01(-0.11%) |
Jan 20, 2017 | 7.942 | 8.410 | 7.857 | 8.358 | 18,913,710 | +0.51(+6.51%) |
Jan 19, 2017 | 7.886 | 7.923 | 7.791 | 7.848 | 10,576,212 | -0.01(-0.12%) |
Jan 18, 2017 | 7.819 | 7.999 | 7.772 | 7.857 | 14,165,139 | +0.02(+0.24%) |
Jan 17, 2017 | 7.488 | 7.857 | 7.460 | 7.838 | 17,435,956 | +0.30(+4.01%) |
Jan 13, 2017 | 7.536 | 7.536 | 7.536 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.422 | 7.621 | 7.337 | 7.593 | 10,827,999 | +0.21(+2.82%) |
Jan 11, 2017 | 7.375 | 7.394 | 7.290 | 7.384 | 9,223,778 | +0.01(+0.13%) |
Jan 10, 2017 | 7.470 | 7.470 | 7.347 | 7.375 | 17,571,380 | -0.09(-1.14%) |
Jan 09, 2017 | 7.536 | 7.574 | 7.441 | 7.460 | 9,764,759 | -0.13(-1.74%) |
Jan 06, 2017 | 7.555 | 7.626 | 7.526 | 7.593 | 8,163,098 | +0.07(+0.88%) |
Jan 05, 2017 | 7.621 | 7.640 | 7.507 | 7.526 | 14,120,529 | +0.00(+0.00%) |
Jan 04, 2017 | 7.441 | 7.536 | 7.337 | 7.526 | 21,085,130 | +0.06(+0.76%) |
Jan 03, 2017 | 7.668 | 7.715 | 7.403 | 7.470 | 11,026,377 | -0.12(-1.62%) |
Dec 30, 2016 | 7.593 | 7.593 | 7.593 | 0 | +0.08(+1.01%) | |
Dec 29, 2016 | 7.611 | 7.668 | 7.479 | 7.517 | 7,177,832 | -0.04(-0.50%) |
Dec 28, 2016 | 7.668 | 7.696 | 7.545 | 7.555 | 5,594,460 | -0.09(-1.11%) |
Dec 27, 2016 | 7.432 | 7.640 | 7.394 | 7.640 | 8,781,250 | +0.25(+3.32%) |
Dec 23, 2016 | 7.394 | 7.394 | 7.394 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.602 | 7.621 | 7.299 | 7.347 | 10,319,414 | -0.26(-3.48%) |
Dec 21, 2016 | 7.697 | 7.701 | 7.583 | 7.611 | 3,968,019 | -0.03(-0.37%) |
Dec 20, 2016 | 7.555 | 7.701 | 7.517 | 7.640 | 7,442,054 | +0.10(+1.38%) |
Dec 19, 2016 | 7.564 | 7.630 | 7.498 | 7.536 | 6,127,985 | -0.02(-0.25%) |
Dec 16, 2016 | 7.744 | 7.763 | 7.451 | 7.555 | 17,753,986 | -0.19(-2.44%) |
Dec 15, 2016 | 7.838 | 7.848 | 7.697 | 7.744 | 11,339,993 | -0.11(-1.44%) |
Dec 14, 2016 | 8.245 | 8.273 | 7.829 | 7.857 | 11,190,947 | -0.42(-5.03%) |
Dec 13, 2016 | 8.387 | 8.443 | 8.245 | 8.273 | 8,618,221 | -0.07(-0.79%) |
Dec 12, 2016 | 8.358 | 8.538 | 8.302 | 8.339 | 7,903,443 | +0.05(+0.57%) |
Dec 09, 2016 | 8.443 | 8.113 | 8.292 | 12,600,495 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.122 | 8.462 | 8.103 | 8.443 | 16,848,598 | +0.39(+4.81%) |
Dec 07, 2016 | 7.819 | 8.079 | 7.791 | 8.056 | 14,139,863 | +0.29(+3.78%) |
Dec 06, 2016 | 7.659 | 7.777 | 7.526 | 7.763 | 12,664,601 | +0.16(+2.11%) |
Dec 05, 2016 | 7.470 | 7.640 | 7.413 | 7.602 | 7,463,950 | +0.20(+2.68%) |
Dec 02, 2016 | 7.318 | 7.470 | 7.309 | 7.403 | 4,722,595 | +0.09(+1.16%) |