Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.513 | 9.650 | 9.467 | 9.520 | 2,975,712 | +0.03(+0.28%) |
May 30, 2017 | 9.320 | 9.540 | 9.320 | 9.493 | 1,089,909 | +0.11(+1.13%) |
May 26, 2017 | 9.374 | 9.443 | 9.320 | 9.387 | 1,117,648 | +0.13(+1.44%) |
May 25, 2017 | 9.254 | 9.340 | 9.121 | 9.254 | 2,024,696 | +0.03(+0.29%) |
May 24, 2017 | 9.241 | 9.320 | 9.201 | 9.227 | 2,291,368 | -0.01(-0.07%) |
May 23, 2017 | 9.280 | 9.360 | 9.151 | 9.234 | 3,420,039 | +0.05(+0.58%) |
May 22, 2017 | 9.207 | 9.440 | 9.124 | 9.181 | 2,614,002 | -0.21(-2.20%) |
May 19, 2017 | 9.034 | 9.407 | 9.008 | 9.387 | 3,437,064 | +0.50(+5.61%) |
May 18, 2017 | 8.688 | 9.221 | 8.688 | 8.888 | 12,155,154 | -1.10(-10.99%) |
May 17, 2017 | 10.27 | 10.28 | 9.946 | 9.986 | 1,919,912 | -0.32(-3.10%) |
May 16, 2017 | 10.27 | 10.34 | 10.22 | 10.30 | 2,559,833 | +0.10(+0.98%) |
May 15, 2017 | 10.33 | 10.34 | 10.19 | 10.21 | 2,709,542 | -0.05(-0.52%) |
May 12, 2017 | 10.15 | 10.31 | 10.13 | 10.26 | 3,059,902 | +0.25(+2.53%) |
May 11, 2017 | 10.07 | 10.07 | 9.966 | 10.01 | 3,084,864 | -0.07(-0.66%) |
May 10, 2017 | 10.16 | 10.25 | 10.03 | 10.07 | 1,695,270 | +0.26(+2.64%) |
May 09, 2017 | 9.779 | 9.839 | 9.706 | 9.813 | 2,340,828 | +0.05(+0.55%) |
May 08, 2017 | 9.826 | 9.869 | 9.690 | 9.759 | 1,314,085 | -0.10(-1.01%) |
May 05, 2017 | 9.693 | 9.859 | 9.666 | 9.859 | 1,240,272 | +0.29(+2.99%) |
May 04, 2017 | 9.799 | 9.806 | 9.566 | 9.573 | 2,430,740 | -0.32(-3.23%) |
May 03, 2017 | 10.13 | 10.13 | 9.879 | 9.892 | 1,866,882 | -0.23(-2.24%) |
May 02, 2017 | 9.853 | 10.13 | 9.826 | 10.12 | 2,765,932 | +0.29(+2.91%) |
May 01, 2017 | 9.879 | 9.906 | 9.799 | 9.833 | 1,144,308 | -0.01(-0.07%) |
Apr 28, 2017 | 9.733 | 9.873 | 9.708 | 9.839 | 2,503,003 | +0.07(+0.68%) |
Apr 27, 2017 | 9.866 | 9.873 | 9.703 | 9.773 | 1,490,560 | -0.06(-0.65%) |
Apr 26, 2017 | 9.797 | 9.882 | 9.739 | 9.836 | 1,645,317 | -0.05(-0.46%) |
Apr 25, 2017 | 9.661 | 9.895 | 9.635 | 9.882 | 2,074,849 | +0.21(+2.22%) |
Apr 24, 2017 | 9.791 | 9.836 | 9.655 | 9.668 | 1,609,676 | +0.01(+0.07%) |
Apr 21, 2017 | 9.745 | 9.771 | 9.635 | 9.661 | 1,120,441 | -0.05(-0.54%) |
Apr 20, 2017 | 9.732 | 9.758 | 9.674 | 9.713 | 2,078,700 | +0.06(+0.61%) |
Apr 19, 2017 | 9.726 | 9.732 | 9.629 | 9.655 | 1,983,924 | -0.05(-0.54%) |
Apr 18, 2017 | 9.642 | 9.888 | 9.603 | 9.707 | 2,781,193 | +0.09(+0.95%) |
Apr 17, 2017 | 9.460 | 9.648 | 9.460 | 9.616 | 1,791,176 | +0.27(+2.85%) |
Apr 13, 2017 | 9.505 | 9.525 | 9.349 | 9.349 | 1,783,224 | -0.14(-1.51%) |
Apr 12, 2017 | 9.512 | 9.525 | 9.440 | 9.492 | 1,357,256 | +0.00(+0.00%) |
Apr 11, 2017 | 9.382 | 9.508 | 9.284 | 9.492 | 2,541,830 | +0.11(+1.18%) |
Apr 10, 2017 | 9.434 | 9.466 | 9.343 | 9.382 | 1,851,915 | -0.04(-0.41%) |
Apr 07, 2017 | 9.466 | 9.564 | 9.356 | 9.421 | 2,081,759 | +0.00(+0.00%) |
Apr 06, 2017 | 9.505 | 9.620 | 9.414 | 9.421 | 1,758,689 | -0.14(-1.49%) |
Apr 05, 2017 | 9.629 | 9.681 | 9.531 | 9.564 | 1,675,983 | -0.05(-0.54%) |
Apr 04, 2017 | 9.590 | 9.635 | 9.466 | 9.616 | 2,374,483 | -0.13(-1.33%) |
Apr 03, 2017 | 9.713 | 9.765 | 9.674 | 9.745 | 1,988,435 | +0.13(+1.38%) |
Mar 31, 2017 | 9.600 | 9.749 | 9.510 | 9.613 | 2,669,940 | -0.03(-0.27%) |
Mar 30, 2017 | 9.652 | 9.684 | 9.568 | 9.639 | 2,142,712 | -0.01(-0.13%) |
Mar 29, 2017 | 9.600 | 9.704 | 9.561 | 9.652 | 2,128,288 | +0.10(+1.08%) |
Mar 28, 2017 | 9.646 | 9.691 | 9.529 | 9.548 | 1,762,365 | -0.08(-0.81%) |
Mar 27, 2017 | 9.561 | 9.691 | 9.545 | 9.626 | 2,008,049 | -0.05(-0.54%) |
Mar 24, 2017 | 9.561 | 9.710 | 9.542 | 9.678 | 1,319,888 | +0.14(+1.49%) |
Mar 23, 2017 | 9.510 | 9.633 | 9.490 | 9.535 | 1,328,338 | -0.09(-0.94%) |
Mar 22, 2017 | 9.574 | 9.710 | 9.529 | 9.626 | 1,591,554 | -0.03(-0.27%) |
Mar 21, 2017 | 9.833 | 9.879 | 9.594 | 9.652 | 1,819,807 | -0.17(-1.71%) |
Mar 20, 2017 | 9.626 | 9.840 | 9.626 | 9.820 | 2,440,938 | +0.23(+2.36%) |
Mar 17, 2017 | 9.756 | 9.837 | 9.571 | 9.594 | 1,724,891 | -0.10(-1.07%) |
Mar 16, 2017 | 9.671 | 9.820 | 9.639 | 9.697 | 3,489,025 | +0.19(+2.04%) |
Mar 15, 2017 | 9.257 | 9.552 | 9.166 | 9.503 | 2,879,488 | +0.21(+2.30%) |
Mar 14, 2017 | 9.277 | 9.354 | 9.173 | 9.290 | 3,055,146 | -0.05(-0.55%) |
Mar 13, 2017 | 9.302 | 9.380 | 9.251 | 9.341 | 2,521,580 | +0.06(+0.70%) |
Mar 10, 2017 | 9.412 | 9.438 | 9.238 | 9.277 | 2,747,904 | +0.06(+0.70%) |
Mar 09, 2017 | 9.335 | 9.341 | 9.192 | 9.212 | 2,103,991 | -0.03(-0.28%) |
Mar 08, 2017 | 9.412 | 9.438 | 9.238 | 9.238 | 2,147,596 | -0.22(-2.33%) |
Mar 07, 2017 | 9.600 | 9.607 | 9.451 | 9.458 | 2,125,939 | -0.06(-0.61%) |
Mar 06, 2017 | 9.678 | 9.691 | 9.516 | 9.516 | 1,919,774 | -0.05(-0.47%) |
Mar 03, 2017 | 9.387 | 9.581 | 9.296 | 9.561 | 1,492,257 | +0.23(+2.50%) |
Mar 02, 2017 | 9.568 | 9.581 | 9.299 | 9.328 | 2,837,339 | -0.26(-2.70%) |
Mar 01, 2017 | 9.406 | 9.639 | 9.361 | 9.587 | 3,365,109 | +0.28(+2.97%) |
Feb 28, 2017 | 9.569 | 9.569 | 9.285 | 9.310 | 1,896,155 | -0.26(-2.70%) |
Feb 27, 2017 | 9.524 | 9.621 | 9.491 | 9.569 | 995,455 | +0.05(+0.54%) |
Feb 24, 2017 | 9.595 | 9.750 | 9.498 | 9.517 | 2,338,922 | -0.31(-3.16%) |
Feb 23, 2017 | 10.01 | 10.01 | 9.818 | 9.827 | 2,699,063 | -0.05(-0.52%) |
Feb 22, 2017 | 9.892 | 9.966 | 9.835 | 9.879 | 4,052,227 | +0.22(+2.27%) |
Feb 21, 2017 | 9.756 | 9.756 | 9.646 | 9.659 | 2,579,212 | -0.08(-0.80%) |
Feb 17, 2017 | 9.737 | 9.737 | 9.737 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.905 | 9.957 | 9.763 | 9.795 | 2,331,719 | -0.23(-2.26%) |
Feb 15, 2017 | 9.905 | 10.03 | 9.860 | 10.02 | 1,427,885 | +0.13(+1.31%) |
Feb 14, 2017 | 9.898 | 9.905 | 9.711 | 9.892 | 3,017,148 | +0.08(+0.86%) |
Feb 13, 2017 | 9.853 | 9.866 | 9.756 | 9.808 | 2,921,543 | -0.07(-0.72%) |
Feb 10, 2017 | 9.898 | 9.928 | 9.837 | 9.879 | 1,843,520 | +0.05(+0.46%) |
Feb 09, 2017 | 9.950 | 10.05 | 9.795 | 9.834 | 2,076,163 | -0.09(-0.91%) |
Feb 08, 2017 | 9.737 | 9.944 | 9.737 | 9.924 | 1,791,351 | +0.14(+1.45%) |
Feb 07, 2017 | 9.756 | 9.847 | 9.705 | 9.782 | 1,847,207 | -0.07(-0.72%) |
Feb 06, 2017 | 9.789 | 9.957 | 9.769 | 9.853 | 1,569,562 | +0.03(+0.33%) |
Feb 03, 2017 | 9.866 | 9.976 | 9.808 | 9.821 | 2,342,239 | +0.03(+0.33%) |
Feb 02, 2017 | 9.789 | 9.853 | 9.653 | 9.789 | 2,332,837 | +0.03(+0.33%) |
Feb 01, 2017 | 9.646 | 9.814 | 9.575 | 9.756 | 2,577,723 | +0.21(+2.17%) |
Jan 31, 2017 | 9.569 | 9.601 | 9.498 | 9.550 | 2,643,097 | +0.00(+0.00%) |
Jan 30, 2017 | 9.575 | 9.621 | 9.472 | 9.550 | 1,868,190 | +0.02(+0.20%) |
Jan 27, 2017 | 9.382 | 9.537 | 9.323 | 9.530 | 1,781,426 | +0.17(+1.79%) |
Jan 26, 2017 | 9.362 | 9.401 | 9.304 | 9.362 | 1,558,415 | -0.12(-1.29%) |
Jan 25, 2017 | 9.472 | 9.582 | 9.414 | 9.485 | 2,134,393 | +0.06(+0.62%) |
Jan 24, 2017 | 9.433 | 9.543 | 9.336 | 9.427 | 2,661,427 | -0.06(-0.68%) |
Jan 23, 2017 | 9.394 | 9.498 | 9.226 | 9.491 | 2,549,641 | +0.28(+3.02%) |
Jan 20, 2017 | 9.272 | 9.317 | 9.123 | 9.214 | 1,666,156 | +0.04(+0.42%) |
Jan 19, 2017 | 9.207 | 9.310 | 9.100 | 9.175 | 2,830,747 | +0.12(+1.28%) |
Jan 18, 2017 | 9.291 | 9.291 | 9.058 | 9.058 | 2,958,525 | -0.23(-2.50%) |
Jan 17, 2017 | 9.175 | 9.369 | 9.136 | 9.291 | 4,159,328 | +0.19(+2.06%) |
Jan 13, 2017 | 9.104 | 9.104 | 9.104 | 0 | -0.13(-1.40%) | |
Jan 12, 2017 | 9.394 | 9.407 | 9.217 | 9.233 | 3,469,361 | +0.04(+0.42%) |
Jan 11, 2017 | 8.981 | 9.194 | 8.897 | 9.194 | 2,421,140 | +0.12(+1.35%) |
Jan 10, 2017 | 8.929 | 9.078 | 8.916 | 9.071 | 2,203,334 | +0.26(+3.01%) |
Jan 09, 2017 | 8.865 | 8.884 | 8.781 | 8.807 | 3,084,929 | +0.08(+0.89%) |
Jan 06, 2017 | 8.813 | 8.813 | 8.710 | 8.729 | 3,042,912 | -0.12(-1.39%) |
Jan 05, 2017 | 8.884 | 8.910 | 8.710 | 8.852 | 4,017,622 | -0.04(-0.44%) |
Jan 04, 2017 | 8.942 | 8.962 | 8.813 | 8.890 | 2,644,335 | +0.07(+0.81%) |
Jan 03, 2017 | 8.852 | 9.007 | 8.761 | 8.819 | 2,399,706 | +0.25(+2.88%) |
Dec 30, 2016 | 8.573 | 8.573 | 8.573 | 0 | -0.09(-1.04%) | |
Dec 29, 2016 | 8.541 | 8.727 | 8.515 | 8.662 | 1,752,556 | +0.24(+2.89%) |
Dec 28, 2016 | 8.393 | 8.541 | 8.348 | 8.419 | 2,788,078 | +0.02(+0.23%) |
Dec 27, 2016 | 8.432 | 8.489 | 8.329 | 8.400 | 1,435,190 | -0.02(-0.23%) |
Dec 23, 2016 | 8.419 | 8.419 | 8.419 | 0 | +0.07(+0.84%) | |
Dec 22, 2016 | 8.304 | 8.400 | 8.220 | 8.348 | 1,184,015 | -0.01(-0.08%) |
Dec 21, 2016 | 8.304 | 8.457 | 8.252 | 8.355 | 1,766,134 | +0.10(+1.16%) |
Dec 20, 2016 | 8.143 | 8.291 | 8.124 | 8.259 | 1,527,558 | +0.13(+1.58%) |
Dec 19, 2016 | 8.188 | 8.195 | 8.092 | 8.131 | 2,727,707 | -0.05(-0.63%) |
Dec 16, 2016 | 8.175 | 8.259 | 8.124 | 8.182 | 2,814,564 | +0.01(+0.16%) |
Dec 15, 2016 | 7.932 | 8.182 | 7.894 | 8.169 | 2,464,644 | +0.19(+2.33%) |
Dec 14, 2016 | 8.195 | 8.336 | 7.970 | 7.983 | 3,525,208 | -0.21(-2.58%) |
Dec 13, 2016 | 8.182 | 8.304 | 8.105 | 8.195 | 2,286,246 | -0.05(-0.62%) |
Dec 12, 2016 | 8.233 | 8.329 | 8.156 | 8.246 | 1,387,915 | -0.01(-0.08%) |
Dec 09, 2016 | 8.201 | 8.374 | 8.201 | 8.252 | 2,296,803 | -0.10(-1.15%) |
Dec 08, 2016 | 8.355 | 8.384 | 8.288 | 8.348 | 2,515,523 | -0.04(-0.53%) |
Dec 07, 2016 | 8.259 | 8.397 | 8.192 | 8.393 | 2,515,464 | +0.29(+3.64%) |
Dec 06, 2016 | 7.958 | 8.182 | 7.932 | 8.099 | 2,259,254 | +0.15(+1.94%) |
Dec 05, 2016 | 7.772 | 7.951 | 7.772 | 7.945 | 2,177,954 | +0.17(+2.23%) |
Dec 02, 2016 | 7.676 | 7.836 | 7.657 | 7.772 | 3,088,557 | -0.04(-0.49%) |
Dec 01, 2016 | 7.983 | 8.009 | 7.778 | 7.810 | 4,211,185 | -0.55(-6.59%) |
Nov 30, 2016 | 8.457 | 8.496 | 8.323 | 8.361 | 4,519,394 | +0.04(+0.54%) |
Nov 29, 2016 | 8.381 | 8.470 | 8.304 | 8.316 | 1,841,062 | -0.03(-0.38%) |
Nov 28, 2016 | 8.240 | 8.422 | 8.175 | 8.348 | 1,913,452 | +0.19(+2.36%) |
Nov 25, 2016 | 8.137 | 8.214 | 8.137 | 8.156 | 1,048,839 | -0.10(-1.24%) |
Nov 23, 2016 | 8.259 | 8.259 | 8.259 | 0 | -0.10(-1.15%) | |
Nov 22, 2016 | 8.496 | 8.496 | 8.310 | 8.355 | 4,018,665 | -0.04(-0.53%) |
Nov 21, 2016 | 8.368 | 8.451 | 8.342 | 8.400 | 1,458,043 | +0.22(+2.66%) |
Nov 18, 2016 | 8.259 | 8.310 | 8.159 | 8.182 | 1,361,758 | -0.01(-0.08%) |
Nov 17, 2016 | 8.470 | 8.496 | 8.182 | 8.188 | 2,196,572 | -0.22(-2.67%) |
Nov 16, 2016 | 8.310 | 8.464 | 8.265 | 8.413 | 2,818,357 | +0.08(+1.00%) |
Nov 15, 2016 | 8.201 | 8.348 | 8.201 | 8.329 | 2,308,498 | +0.18(+2.20%) |
Nov 14, 2016 | 7.938 | 8.150 | 7.938 | 8.150 | 5,970,091 | +0.06(+0.71%) |
Nov 11, 2016 | 7.913 | 8.182 | 7.913 | 8.092 | 11,822,944 | -0.28(-3.29%) |
Nov 10, 2016 | 8.496 | 8.592 | 8.227 | 8.368 | 8,502,081 | -0.73(-8.03%) |
Nov 09, 2016 | 9.034 | 9.149 | 9.008 | 9.098 | 3,297,131 | -0.21(-2.27%) |
Nov 08, 2016 | 9.265 | 9.386 | 9.213 | 9.310 | 2,367,179 | +0.03(+0.35%) |
Nov 07, 2016 | 9.117 | 9.284 | 9.060 | 9.278 | 2,668,447 | +0.39(+4.40%) |
Nov 04, 2016 | 8.855 | 9.002 | 8.823 | 8.887 | 3,208,162 | +0.03(+0.36%) |
Nov 03, 2016 | 8.989 | 9.095 | 8.845 | 8.855 | 2,792,676 | +0.00(+0.00%) |
Nov 02, 2016 | 8.906 | 8.919 | 8.778 | 8.855 | 2,049,959 | -0.08(-0.93%) |
Nov 01, 2016 | 9.220 | 9.233 | 8.816 | 8.938 | 2,419,533 | -0.29(-3.12%) |
Oct 31, 2016 | 9.162 | 9.239 | 9.028 | 9.226 | 2,778,220 | +0.19(+2.06%) |
Oct 28, 2016 | 9.124 | 9.188 | 8.989 | 9.040 | 2,229,395 | -0.10(-1.05%) |
Oct 27, 2016 | 9.085 | 9.220 | 9.021 | 9.137 | 6,141,695 | +0.17(+1.86%) |
Oct 26, 2016 | 9.181 | 9.226 | 8.964 | 8.970 | 7,575,723 | +0.09(+1.01%) |
Oct 25, 2016 | 8.848 | 8.932 | 8.797 | 8.880 | 1,799,959 | -0.01(-0.07%) |
Oct 24, 2016 | 8.951 | 8.951 | 8.842 | 8.887 | 1,255,358 | -0.01(-0.07%) |
Oct 21, 2016 | 8.855 | 8.964 | 8.848 | 8.893 | 1,353,372 | -0.04(-0.50%) |
Oct 20, 2016 | 8.919 | 8.976 | 8.874 | 8.938 | 1,934,847 | -0.02(-0.21%) |
Oct 19, 2016 | 8.983 | 9.044 | 8.919 | 8.957 | 2,007,706 | +0.01(+0.07%) |
Oct 18, 2016 | 8.803 | 8.964 | 8.784 | 8.951 | 5,275,580 | +0.22(+2.57%) |
Oct 17, 2016 | 8.752 | 8.771 | 8.669 | 8.727 | 5,672,196 | +0.04(+0.44%) |
Oct 14, 2016 | 8.938 | 8.970 | 8.682 | 8.688 | 3,313,410 | -0.16(-1.81%) |
Oct 13, 2016 | 8.887 | 8.899 | 8.778 | 8.848 | 4,522,234 | -0.10(-1.07%) |
Oct 12, 2016 | 8.797 | 8.973 | 8.765 | 8.944 | 2,604,247 | +0.14(+1.60%) |
Oct 11, 2016 | 8.746 | 8.813 | 8.727 | 8.803 | 4,135,251 | +0.10(+1.10%) |
Oct 10, 2016 | 8.752 | 8.842 | 8.595 | 8.707 | 10,786,055 | -0.58(-6.21%) |
Oct 07, 2016 | 9.322 | 9.393 | 9.194 | 9.284 | 3,147,179 | +0.03(+0.35%) |
Oct 06, 2016 | 9.156 | 9.265 | 9.117 | 9.252 | 1,829,934 | -0.06(-0.69%) |
Oct 05, 2016 | 9.367 | 9.386 | 9.290 | 9.316 | 2,006,319 | +0.15(+1.68%) |
Oct 04, 2016 | 9.290 | 9.342 | 9.105 | 9.162 | 1,463,526 | -0.19(-1.99%) |
Oct 03, 2016 | 9.213 | 9.380 | 9.162 | 9.348 | 1,454,069 | +0.16(+1.72%) |
Sep 30, 2016 | 9.279 | 9.317 | 9.184 | 9.190 | 2,975,129 | -0.03(-0.28%) |
Sep 29, 2016 | 9.406 | 9.438 | 9.159 | 9.216 | 2,233,142 | -0.25(-2.62%) |
Sep 28, 2016 | 9.432 | 9.479 | 9.305 | 9.463 | 1,334,682 | +0.03(+0.34%) |
Sep 27, 2016 | 9.228 | 9.438 | 9.159 | 9.432 | 2,006,647 | +0.24(+2.63%) |
Sep 26, 2016 | 9.248 | 9.286 | 9.178 | 9.190 | 3,386,325 | -0.15(-1.63%) |
Sep 23, 2016 | 9.394 | 9.444 | 9.317 | 9.343 | 1,487,089 | -0.10(-1.01%) |
Sep 22, 2016 | 9.438 | 9.479 | 9.349 | 9.438 | 3,241,094 | +0.10(+1.09%) |
Sep 21, 2016 | 9.267 | 9.355 | 9.089 | 9.336 | 1,970,324 | +0.17(+1.80%) |
Sep 20, 2016 | 9.159 | 9.206 | 9.095 | 9.171 | 1,895,949 | +0.09(+0.98%) |
Sep 19, 2016 | 9.101 | 9.133 | 8.993 | 9.082 | 2,906,872 | +0.13(+1.49%) |
Sep 16, 2016 | 8.987 | 9.000 | 8.905 | 8.949 | 2,409,072 | -0.11(-1.19%) |
Sep 15, 2016 | 8.822 | 9.098 | 8.809 | 9.057 | 3,641,407 | +0.29(+3.26%) |
Sep 14, 2016 | 8.784 | 8.847 | 8.727 | 8.771 | 2,598,637 | -0.08(-0.86%) |
Sep 13, 2016 | 8.987 | 9.070 | 8.765 | 8.847 | 3,876,557 | -0.38(-4.13%) |
Sep 12, 2016 | 8.987 | 9.273 | 8.949 | 9.228 | 4,108,869 | +0.17(+1.89%) |
Sep 09, 2016 | 9.533 | 9.540 | 9.044 | 9.057 | 2,794,659 | -0.73(-7.46%) |
Sep 08, 2016 | 9.883 | 9.927 | 9.787 | 9.787 | 2,933,726 | -0.08(-0.77%) |
Sep 07, 2016 | 9.876 | 9.965 | 9.806 | 9.864 | 1,302,309 | -0.04(-0.45%) |
Sep 06, 2016 | 9.743 | 9.914 | 9.670 | 9.908 | 2,067,216 | +0.20(+2.03%) |
Sep 02, 2016 | 9.730 | 9.711 | 9.711 | 9.711 | 3,029,761 | +0.21(+2.21%) |
Sep 01, 2016 | 9.438 | 9.571 | 9.295 | 9.502 | 2,432,023 | +0.01(+0.13%) |
Aug 31, 2016 | 9.444 | 9.540 | 9.394 | 9.489 | 4,373,658 | +0.03(+0.34%) |
Aug 30, 2016 | 9.444 | 9.521 | 9.394 | 9.457 | 2,954,818 | -0.06(-0.67%) |
Aug 29, 2016 | 9.387 | 9.619 | 9.349 | 9.521 | 2,795,500 | +0.08(+0.87%) |
Aug 26, 2016 | 9.527 | 9.787 | 9.375 | 9.438 | 3,759,422 | -0.06(-0.60%) |
Aug 25, 2016 | 9.483 | 9.591 | 9.438 | 9.495 | 2,522,559 | +0.09(+0.95%) |
Aug 24, 2016 | 9.400 | 9.473 | 9.317 | 9.406 | 1,952,989 | -0.03(-0.27%) |
Aug 23, 2016 | 9.527 | 9.603 | 9.432 | 9.432 | 4,865,572 | +0.08(+0.88%) |
Aug 22, 2016 | 9.502 | 9.514 | 9.302 | 9.349 | 3,098,664 | -0.17(-1.74%) |
Aug 19, 2016 | 9.444 | 9.546 | 9.327 | 9.514 | 2,771,812 | -0.01(-0.13%) |
Aug 18, 2016 | 9.425 | 9.546 | 9.343 | 9.527 | 5,223,410 | +0.23(+2.53%) |
Aug 17, 2016 | 9.254 | 9.305 | 9.149 | 9.292 | 1,778,810 | +0.01(+0.14%) |
Aug 16, 2016 | 9.419 | 9.419 | 9.260 | 9.279 | 2,282,195 | -0.11(-1.22%) |
Aug 15, 2016 | 9.286 | 9.463 | 9.267 | 9.394 | 4,347,855 | +0.25(+2.78%) |
Aug 12, 2016 | 9.114 | 9.197 | 9.057 | 9.140 | 2,770,370 | -0.15(-1.64%) |
Aug 11, 2016 | 9.241 | 9.311 | 9.178 | 9.292 | 4,823,649 | +0.09(+0.97%) |
Aug 10, 2016 | 9.336 | 9.355 | 9.140 | 9.203 | 4,169,162 | -0.08(-0.89%) |
Aug 09, 2016 | 9.273 | 9.336 | 9.216 | 9.286 | 4,412,895 | +0.01(+0.07%) |
Aug 08, 2016 | 9.254 | 9.375 | 9.190 | 9.279 | 3,364,550 | -0.06(-0.68%) |
Aug 05, 2016 | 9.470 | 9.514 | 9.209 | 9.343 | 3,095,748 | -0.13(-1.34%) |
Aug 04, 2016 | 9.489 | 9.571 | 9.425 | 9.470 | 2,901,651 | +0.02(+0.20%) |
Aug 03, 2016 | 9.362 | 9.483 | 9.305 | 9.451 | 2,573,457 | +0.01(+0.13%) |
Aug 02, 2016 | 9.629 | 9.641 | 9.311 | 9.438 | 3,695,231 | -0.10(-1.07%) |
Aug 01, 2016 | 9.591 | 9.657 | 9.533 | 9.540 | 2,504,071 | -0.08(-0.79%) |
Jul 29, 2016 | 9.540 | 9.698 | 9.492 | 9.616 | 4,648,424 | +0.25(+2.64%) |
Jul 28, 2016 | 9.336 | 9.375 | 9.200 | 9.368 | 2,971,967 | +0.08(+0.82%) |
Jul 27, 2016 | 9.228 | 9.305 | 9.133 | 9.292 | 4,396,398 | +0.23(+2.59%) |
Jul 26, 2016 | 8.898 | 9.127 | 8.892 | 9.057 | 3,097,503 | -0.01(-0.07%) |
Jul 25, 2016 | 9.108 | 9.159 | 9.006 | 9.063 | 2,084,428 | -0.21(-2.26%) |
Jul 22, 2016 | 9.082 | 9.279 | 9.051 | 9.273 | 3,193,283 | +0.19(+2.10%) |
Jul 21, 2016 | 9.013 | 9.082 | 8.987 | 9.082 | 3,082,591 | +0.06(+0.70%) |
Jul 20, 2016 | 9.000 | 9.044 | 8.974 | 9.019 | 4,049,979 | +0.02(+0.21%) |
Jul 19, 2016 | 9.013 | 9.032 | 8.930 | 9.000 | 3,062,207 | -0.13(-1.46%) |
Jul 18, 2016 | 8.917 | 9.146 | 8.911 | 9.133 | 4,282,680 | +0.07(+0.77%) |
Jul 15, 2016 | 9.114 | 9.165 | 8.962 | 9.063 | 4,763,191 | -0.10(-1.11%) |
Jul 14, 2016 | 9.165 | 9.362 | 9.159 | 9.165 | 5,175,542 | +0.08(+0.84%) |
Jul 13, 2016 | 9.082 | 9.140 | 8.908 | 9.089 | 3,578,464 | +0.18(+2.07%) |
Jul 12, 2016 | 9.222 | 9.305 | 8.879 | 8.905 | 4,950,073 | -0.10(-1.13%) |
Jul 11, 2016 | 8.968 | 9.044 | 8.886 | 9.006 | 2,871,623 | +0.11(+1.21%) |
Jul 08, 2016 | 8.720 | 8.908 | 8.543 | 8.898 | 3,694,837 | +0.36(+4.16%) |
Jul 07, 2016 | 8.371 | 8.619 | 8.371 | 8.543 | 4,647,766 | +0.17(+2.05%) |
Jul 06, 2016 | 8.346 | 8.371 | 8.231 | 8.371 | 4,379,806 | -0.16(-1.86%) |
Jul 05, 2016 | 8.441 | 8.619 | 8.415 | 8.530 | 3,635,604 | -0.10(-1.10%) |
Jul 01, 2016 | 8.676 | 8.625 | 8.625 | 8.625 | 2,023,357 | +0.01(+0.08%) |
Jun 30, 2016 | 8.574 | 8.694 | 8.453 | 8.618 | 2,127,641 | +0.08(+0.97%) |
Jun 29, 2016 | 8.200 | 8.558 | 8.181 | 8.536 | 3,873,751 | +0.48(+5.90%) |
Jun 28, 2016 | 7.756 | 8.168 | 7.750 | 8.060 | 3,282,278 | +0.42(+5.47%) |
Jun 27, 2016 | 7.648 | 7.667 | 7.547 | 7.642 | 2,560,475 | -0.04(-0.50%) |
Jun 24, 2016 | 7.636 | 7.769 | 7.591 | 7.680 | 2,815,966 | -0.34(-4.19%) |
Jun 23, 2016 | 7.839 | 8.016 | 7.769 | 8.016 | 1,561,164 | +0.29(+3.77%) |
Jun 22, 2016 | 7.750 | 7.813 | 7.642 | 7.724 | 2,562,808 | +0.01(+0.16%) |
Jun 21, 2016 | 7.763 | 7.769 | 7.623 | 7.712 | 5,711,706 | +0.10(+1.25%) |
Jun 20, 2016 | 7.648 | 7.759 | 7.617 | 7.617 | 1,675,579 | +0.19(+2.56%) |
Jun 17, 2016 | 7.382 | 7.457 | 7.287 | 7.427 | 2,503,766 | +0.11(+1.47%) |
Jun 16, 2016 | 7.306 | 7.344 | 7.199 | 7.319 | 2,013,382 | -0.08(-1.03%) |
Jun 15, 2016 | 7.376 | 7.509 | 7.262 | 7.395 | 2,313,008 | -0.01(-0.17%) |
Jun 14, 2016 | 7.686 | 7.690 | 7.319 | 7.408 | 3,289,891 | -0.24(-3.15%) |
Jun 13, 2016 | 7.484 | 7.718 | 7.471 | 7.648 | 3,558,571 | +0.01(+0.17%) |
Jun 10, 2016 | 7.667 | 7.705 | 7.591 | 7.636 | 1,794,348 | -0.19(-2.43%) |
Jun 09, 2016 | 7.972 | 7.972 | 7.791 | 7.826 | 2,001,177 | -0.15(-1.91%) |
Jun 08, 2016 | 7.997 | 8.048 | 7.927 | 7.978 | 5,669,065 | +0.22(+2.78%) |
Jun 07, 2016 | 7.547 | 7.794 | 7.547 | 7.763 | 1,932,271 | +0.20(+2.68%) |
Jun 06, 2016 | 7.579 | 7.604 | 7.496 | 7.560 | 1,847,210 | +0.03(+0.42%) |
Jun 03, 2016 | 7.446 | 7.534 | 7.357 | 7.528 | 2,676,458 | +0.22(+3.04%) |
Jun 02, 2016 | 7.237 | 7.370 | 7.230 | 7.306 | 1,948,238 | +0.01(+0.09%) |