Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.300 | 9.300 | 9.076 | 9.076 | 5,927,727 | -0.19(-2.10%) |
Aug 30, 2017 | 8.939 | 9.300 | 8.939 | 9.271 | 13,321,809 | +0.34(+3.82%) |
Aug 29, 2017 | 8.559 | 8.949 | 8.559 | 8.929 | 9,473,722 | +0.04(+0.44%) |
Aug 28, 2017 | 8.910 | 8.910 | 8.666 | 8.890 | 11,604,661 | -0.01(-0.11%) |
Aug 25, 2017 | 8.900 | 8.988 | 8.773 | 8.900 | 7,568,482 | +0.07(+0.77%) |
Aug 24, 2017 | 8.871 | 8.881 | 8.754 | 8.832 | 12,352,836 | -0.03(-0.33%) |
Aug 23, 2017 | 8.851 | 8.910 | 8.842 | 8.861 | 5,205,012 | -0.04(-0.44%) |
Aug 22, 2017 | 8.998 | 9.056 | 8.876 | 8.900 | 4,614,677 | -0.05(-0.54%) |
Aug 21, 2017 | 8.978 | 9.027 | 8.900 | 8.949 | 4,171,204 | -0.02(-0.22%) |
Aug 18, 2017 | 8.910 | 9.066 | 8.851 | 8.968 | 6,059,103 | +0.06(+0.66%) |
Aug 17, 2017 | 9.056 | 9.124 | 8.910 | 8.910 | 5,213,186 | -0.18(-1.93%) |
Aug 16, 2017 | 9.095 | 9.134 | 8.998 | 9.085 | 6,939,342 | +0.06(+0.65%) |
Aug 15, 2017 | 9.046 | 9.123 | 8.978 | 9.027 | 4,794,493 | -0.04(-0.43%) |
Aug 14, 2017 | 9.037 | 9.163 | 9.037 | 9.066 | 6,335,916 | +0.08(+0.87%) |
Aug 11, 2017 | 9.066 | 9.134 | 8.954 | 8.988 | 9,757,485 | -0.07(-0.75%) |
Aug 10, 2017 | 9.251 | 9.290 | 9.007 | 9.056 | 9,668,324 | -0.26(-2.82%) |
Aug 09, 2017 | 9.310 | 9.375 | 9.261 | 9.319 | 3,227,794 | -0.09(-0.93%) |
Aug 08, 2017 | 9.427 | 9.524 | 9.388 | 9.407 | 3,530,419 | -0.06(-0.62%) |
Aug 07, 2017 | 9.573 | 9.573 | 9.446 | 9.466 | 3,265,118 | -0.08(-0.82%) |
Aug 04, 2017 | 9.495 | 9.563 | 9.427 | 9.544 | 3,119,781 | +0.09(+0.93%) |
Aug 03, 2017 | 9.631 | 9.641 | 9.412 | 9.456 | 7,042,256 | -0.17(-1.72%) |
Aug 02, 2017 | 9.534 | 9.700 | 9.534 | 9.622 | 7,630,041 | -0.06(-0.60%) |
Aug 01, 2017 | 9.524 | 9.680 | 9.480 | 9.680 | 16,357,217 | +0.21(+2.27%) |
Jul 31, 2017 | 9.427 | 9.475 | 9.280 | 9.466 | 8,425,193 | +0.10(+1.04%) |
Jul 28, 2017 | 9.310 | 9.397 | 9.193 | 9.368 | 19,378,098 | +0.02(+0.21%) |
Jul 27, 2017 | 9.602 | 9.612 | 9.290 | 9.349 | 12,025,661 | -0.26(-2.74%) |
Jul 26, 2017 | 9.612 | 9.739 | 9.397 | 9.612 | 18,213,278 | -0.23(-2.38%) |
Jul 25, 2017 | 9.856 | 9.904 | 9.826 | 9.846 | 6,221,207 | -0.02(-0.20%) |
Jul 24, 2017 | 9.904 | 9.943 | 9.797 | 9.865 | 6,788,443 | -0.06(-0.59%) |
Jul 21, 2017 | 9.709 | 9.943 | 9.651 | 9.924 | 9,770,938 | +0.19(+2.00%) |
Jul 20, 2017 | 9.592 | 9.763 | 9.592 | 9.729 | 9,127,773 | +0.14(+1.42%) |
Jul 19, 2017 | 9.641 | 9.661 | 9.534 | 9.592 | 13,976,745 | +0.00(+0.00%) |
Jul 18, 2017 | 9.758 | 9.758 | 9.466 | 9.592 | 25,461,300 | -0.19(-1.99%) |
Jul 17, 2017 | 9.729 | 9.875 | 9.675 | 9.787 | 15,044,257 | -0.21(-2.14%) |
Jul 14, 2017 | 10.04 | 9.856 | 10.00 | 11,550,116 | +0.06(+0.59%) | |
Jul 13, 2017 | 10.00 | 10.00 | 9.827 | 9.943 | 15,798,973 | -0.06(-0.58%) |
Jul 12, 2017 | 10.00 | 10.11 | 9.972 | 10.00 | 19,139,848 | +0.11(+1.08%) |
Jul 11, 2017 | 9.797 | 9.924 | 9.758 | 9.895 | 15,832,556 | +0.08(+0.79%) |
Jul 10, 2017 | 9.670 | 9.856 | 9.602 | 9.817 | 21,764,966 | +0.20(+2.13%) |
Jul 07, 2017 | 9.456 | 9.670 | 9.436 | 9.612 | 19,815,934 | +0.19(+2.07%) |
Jul 06, 2017 | 9.475 | 9.534 | 9.407 | 9.417 | 16,372,279 | -0.12(-1.23%) |
Jul 05, 2017 | 9.378 | 9.592 | 9.339 | 9.534 | 17,871,358 | +0.12(+1.24%) |
Jul 03, 2017 | 9.193 | 9.461 | 9.168 | 9.417 | 11,766,948 | +0.23(+2.55%) |
Jun 30, 2017 | 9.095 | 9.193 | 8.988 | 9.183 | 15,113,042 | +0.12(+1.29%) |
Jun 29, 2017 | 9.154 | 9.183 | 8.959 | 9.066 | 17,201,696 | -0.09(-0.96%) |
Jun 28, 2017 | 8.949 | 9.163 | 8.949 | 9.154 | 16,326,343 | +0.24(+2.74%) |
Jun 27, 2017 | 8.959 | 8.929 | 8.822 | 8.910 | 10,415,172 | -0.05(-0.54%) |
Jun 26, 2017 | 9.076 | 9.076 | 8.861 | 8.959 | 7,665,190 | +0.00(+0.00%) |
Jun 23, 2017 | 8.959 | 9.027 | 8.871 | 8.959 | 14,658,405 | +0.05(+0.55%) |
Jun 22, 2017 | 8.871 | 8.988 | 8.773 | 8.910 | 14,579,822 | +0.04(+0.44%) |
Jun 21, 2017 | 8.822 | 8.910 | 8.715 | 8.871 | 12,826,018 | +0.08(+0.89%) |
Jun 20, 2017 | 9.007 | 9.037 | 8.783 | 8.793 | 13,883,302 | -0.20(-2.28%) |
Jun 19, 2017 | 8.725 | 9.105 | 8.705 | 8.998 | 11,650,153 | -0.01(-0.11%) |
Jun 16, 2017 | 9.017 | 9.115 | 8.851 | 9.007 | 11,938,257 | +0.10(+1.09%) |
Jun 15, 2017 | 8.861 | 9.007 | 8.861 | 8.910 | 8,106,751 | -0.15(-1.61%) |
Jun 14, 2017 | 9.037 | 9.160 | 8.973 | 9.056 | 11,318,600 | +0.02(+0.22%) |
Jun 13, 2017 | 9.066 | 9.071 | 8.949 | 9.037 | 7,542,202 | -0.01(-0.11%) |
Jun 12, 2017 | 8.910 | 9.056 | 8.890 | 9.046 | 6,265,039 | +0.01(+0.11%) |
Jun 09, 2017 | 8.803 | 9.037 | 8.773 | 9.037 | 16,926,902 | +0.28(+3.23%) |
Jun 08, 2017 | 8.656 | 8.861 | 8.598 | 8.754 | 9,680,168 | +0.16(+1.81%) |
Jun 07, 2017 | 8.627 | 8.686 | 8.491 | 8.598 | 7,908,572 | +0.02(+0.23%) |
Jun 06, 2017 | 8.432 | 8.647 | 8.374 | 8.578 | 10,190,139 | +0.14(+1.62%) |
Jun 05, 2017 | 8.286 | 8.452 | 8.267 | 8.442 | 8,814,649 | +0.15(+1.76%) |
Jun 02, 2017 | 8.267 | 8.325 | 8.218 | 8.296 | 4,034,549 | +0.06(+0.71%) |
Jun 01, 2017 | 8.081 | 8.267 | 8.081 | 8.237 | 4,376,203 | +0.18(+2.18%) |
May 31, 2017 | 8.198 | 8.267 | 8.042 | 8.062 | 5,776,013 | -0.16(-1.90%) |
May 30, 2017 | 8.140 | 8.345 | 8.111 | 8.218 | 5,615,743 | +0.05(+0.60%) |
May 26, 2017 | 8.140 | 8.228 | 8.101 | 8.169 | 4,846,056 | +0.02(+0.24%) |
May 25, 2017 | 8.335 | 8.335 | 8.101 | 8.150 | 7,074,063 | -0.13(-1.53%) |
May 24, 2017 | 8.393 | 8.403 | 8.267 | 8.276 | 3,881,047 | -0.09(-1.05%) |
May 23, 2017 | 8.286 | 8.384 | 8.237 | 8.364 | 4,320,120 | +0.10(+1.18%) |
May 22, 2017 | 8.335 | 8.423 | 8.242 | 8.267 | 5,695,562 | -0.07(-0.82%) |
May 19, 2017 | 8.091 | 8.423 | 8.081 | 8.335 | 10,023,664 | +0.29(+3.64%) |
May 18, 2017 | 8.042 | 8.140 | 7.916 | 8.042 | 10,914,493 | -0.19(-2.37%) |
May 17, 2017 | 8.423 | 8.423 | 8.237 | 8.237 | 13,757,756 | -0.24(-2.87%) |
May 16, 2017 | 8.627 | 8.627 | 8.457 | 8.481 | 4,823,666 | -0.11(-1.25%) |
May 15, 2017 | 8.540 | 8.666 | 8.530 | 8.588 | 4,134,429 | +0.08(+0.92%) |
May 12, 2017 | 8.549 | 8.569 | 8.432 | 8.510 | 3,661,785 | -0.02(-0.23%) |
May 11, 2017 | 8.588 | 8.665 | 8.462 | 8.530 | 3,935,140 | -0.09(-1.02%) |
May 10, 2017 | 8.588 | 8.705 | 8.559 | 8.617 | 6,258,130 | +0.09(+1.03%) |
May 09, 2017 | 8.501 | 8.569 | 8.398 | 8.530 | 4,012,498 | +0.07(+0.81%) |
May 08, 2017 | 8.559 | 8.598 | 8.413 | 8.462 | 4,331,884 | -0.15(-1.70%) |
May 05, 2017 | 8.423 | 8.608 | 8.393 | 8.608 | 5,941,323 | +0.22(+2.67%) |
May 04, 2017 | 8.578 | 8.637 | 8.301 | 8.384 | 8,952,862 | -0.16(-1.83%) |
May 03, 2017 | 8.773 | 8.842 | 8.530 | 8.540 | 9,119,304 | -0.17(-1.93%) |
May 02, 2017 | 8.764 | 8.923 | 8.647 | 8.708 | 18,983,180 | -0.04(-0.43%) |
May 01, 2017 | 8.633 | 8.858 | 8.577 | 8.745 | 5,592,879 | +0.10(+1.19%) |
Apr 28, 2017 | 8.717 | 8.717 | 8.577 | 8.642 | 7,503,382 | -0.01(-0.11%) |
Apr 27, 2017 | 8.633 | 8.717 | 8.464 | 8.652 | 11,128,198 | +0.11(+1.32%) |
Apr 26, 2017 | 8.539 | 8.605 | 8.258 | 8.539 | 18,090,794 | -0.03(-0.33%) |
Apr 25, 2017 | 8.427 | 8.586 | 8.324 | 8.567 | 7,813,093 | +0.15(+1.78%) |
Apr 24, 2017 | 8.408 | 8.450 | 8.328 | 8.417 | 5,338,644 | +0.19(+2.28%) |
Apr 21, 2017 | 8.258 | 8.286 | 8.202 | 8.230 | 7,374,669 | -0.07(-0.79%) |
Apr 20, 2017 | 8.192 | 8.295 | 8.108 | 8.295 | 10,990,860 | +0.19(+2.31%) |
Apr 19, 2017 | 8.342 | 8.389 | 8.108 | 8.108 | 9,967,363 | -0.17(-2.04%) |
Apr 18, 2017 | 8.380 | 8.445 | 8.267 | 8.277 | 6,587,882 | -0.16(-1.89%) |
Apr 17, 2017 | 8.239 | 8.436 | 8.239 | 8.436 | 6,052,760 | +0.22(+2.62%) |
Apr 13, 2017 | 8.427 | 8.464 | 8.155 | 8.220 | 8,851,573 | -0.22(-2.56%) |
Apr 12, 2017 | 8.642 | 8.661 | 8.375 | 8.436 | 8,973,184 | -0.22(-2.49%) |
Apr 11, 2017 | 8.764 | 8.782 | 8.483 | 8.652 | 6,553,259 | -0.05(-0.54%) |
Apr 10, 2017 | 8.820 | 8.820 | 8.623 | 8.698 | 5,572,691 | -0.06(-0.64%) |
Apr 07, 2017 | 8.736 | 8.839 | 8.661 | 8.755 | 10,935,115 | +0.07(+0.86%) |
Apr 06, 2017 | 8.755 | 8.881 | 8.654 | 8.680 | 9,944,447 | -0.04(-0.43%) |
Apr 05, 2017 | 8.839 | 9.017 | 8.698 | 8.717 | 16,244,599 | -0.07(-0.75%) |
Apr 04, 2017 | 8.567 | 8.842 | 8.474 | 8.783 | 17,278,070 | +0.29(+3.42%) |
Apr 03, 2017 | 8.530 | 8.567 | 8.399 | 8.492 | 5,648,361 | -0.01(-0.11%) |
Mar 31, 2017 | 8.295 | 8.549 | 8.286 | 8.502 | 11,880,810 | +0.23(+2.83%) |
Mar 30, 2017 | 8.352 | 8.459 | 8.244 | 8.267 | 7,683,466 | -0.12(-1.45%) |
Mar 29, 2017 | 8.258 | 8.389 | 8.164 | 8.389 | 8,530,812 | +0.17(+2.05%) |
Mar 28, 2017 | 8.324 | 8.445 | 8.197 | 8.220 | 8,323,514 | -0.08(-1.02%) |
Mar 27, 2017 | 8.202 | 8.352 | 8.127 | 8.305 | 9,675,353 | -0.01(-0.11%) |
Mar 24, 2017 | 8.342 | 8.408 | 8.174 | 8.314 | 11,678,804 | +0.03(+0.34%) |
Mar 23, 2017 | 8.220 | 8.380 | 8.202 | 8.286 | 8,022,495 | +0.01(+0.11%) |
Mar 22, 2017 | 8.155 | 8.342 | 8.145 | 8.277 | 8,198,911 | +0.02(+0.23%) |
Mar 21, 2017 | 8.558 | 8.605 | 8.239 | 8.258 | 12,500,286 | -0.26(-3.08%) |
Mar 20, 2017 | 8.595 | 8.670 | 8.492 | 8.520 | 6,390,695 | -0.05(-0.55%) |
Mar 17, 2017 | 8.558 | 8.586 | 8.445 | 8.567 | 8,963,017 | +0.03(+0.33%) |
Mar 16, 2017 | 8.342 | 8.567 | 8.277 | 8.539 | 12,560,992 | +0.22(+2.59%) |
Mar 15, 2017 | 8.136 | 8.366 | 8.024 | 8.324 | 14,997,685 | +0.32(+3.98%) |
Mar 14, 2017 | 8.117 | 8.127 | 7.930 | 8.005 | 12,749,925 | -0.18(-2.18%) |
Mar 13, 2017 | 8.174 | 8.211 | 8.024 | 8.183 | 6,586,547 | +0.11(+1.39%) |
Mar 10, 2017 | 8.192 | 8.220 | 8.019 | 8.070 | 7,082,698 | -0.03(-0.35%) |
Mar 09, 2017 | 8.108 | 8.117 | 7.995 | 8.099 | 15,472,281 | -0.03(-0.35%) |
Mar 08, 2017 | 8.267 | 8.408 | 8.127 | 8.127 | 8,157,309 | -0.20(-2.36%) |
Mar 07, 2017 | 8.455 | 8.492 | 8.295 | 8.324 | 9,884,257 | -0.15(-1.77%) |
Mar 06, 2017 | 8.286 | 8.492 | 8.220 | 8.474 | 9,055,233 | +0.19(+2.26%) |
Mar 03, 2017 | 8.333 | 8.511 | 8.267 | 8.286 | 10,924,233 | +0.19(+2.31%) |
Mar 02, 2017 | 8.549 | 8.558 | 8.099 | 8.099 | 17,049,308 | -0.47(-5.47%) |
Mar 01, 2017 | 8.183 | 8.586 | 8.099 | 8.567 | 19,225,156 | +0.64(+8.04%) |
Feb 28, 2017 | 8.249 | 8.291 | 7.930 | 7.930 | 10,297,112 | -0.33(-3.97%) |
Feb 27, 2017 | 8.033 | 8.295 | 7.949 | 8.258 | 10,103,387 | +0.25(+3.16%) |
Feb 24, 2017 | 8.014 | 8.066 | 7.925 | 8.005 | 9,795,163 | -0.10(-1.27%) |
Feb 23, 2017 | 8.408 | 8.417 | 8.075 | 8.108 | 9,945,790 | -0.16(-1.93%) |
Feb 22, 2017 | 8.408 | 8.483 | 8.267 | 8.267 | 5,542,435 | -0.19(-2.22%) |
Feb 21, 2017 | 8.202 | 8.502 | 8.136 | 8.455 | 10,660,975 | +0.32(+3.92%) |
Feb 17, 2017 | 8.136 | 8.136 | 8.136 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.361 | 8.427 | 8.127 | 8.174 | 8,969,448 | -0.22(-2.57%) |
Feb 15, 2017 | 8.417 | 8.516 | 8.370 | 8.389 | 8,548,667 | -0.09(-1.10%) |
Feb 14, 2017 | 8.455 | 8.544 | 8.342 | 8.483 | 8,342,093 | -0.04(-0.44%) |
Feb 13, 2017 | 8.558 | 8.633 | 8.389 | 8.520 | 7,933,764 | +0.05(+0.55%) |
Feb 10, 2017 | 8.455 | 8.567 | 8.445 | 8.474 | 8,533,246 | +0.09(+1.12%) |
Feb 09, 2017 | 8.155 | 8.436 | 8.061 | 8.380 | 12,140,291 | +0.22(+2.76%) |
Feb 08, 2017 | 8.249 | 8.288 | 8.127 | 8.155 | 11,500,049 | -0.07(-0.91%) |
Feb 07, 2017 | 8.464 | 8.483 | 8.211 | 8.230 | 9,823,039 | -0.17(-2.01%) |
Feb 06, 2017 | 8.623 | 8.623 | 8.324 | 8.399 | 8,082,250 | -0.24(-2.82%) |
Feb 03, 2017 | 8.708 | 8.783 | 8.595 | 8.642 | 10,958,589 | -0.04(-0.43%) |
Feb 02, 2017 | 8.586 | 8.755 | 8.577 | 8.680 | 11,902,417 | +0.12(+1.42%) |
Feb 01, 2017 | 8.764 | 8.792 | 8.558 | 8.558 | 7,485,577 | -0.12(-1.40%) |
Jan 31, 2017 | 8.736 | 8.867 | 8.670 | 8.680 | 8,430,305 | -0.04(-0.43%) |
Jan 30, 2017 | 8.708 | 8.736 | 8.577 | 8.717 | 8,754,554 | +0.00(+0.00%) |
Jan 27, 2017 | 8.670 | 8.825 | 8.539 | 8.717 | 8,764,524 | +0.12(+1.42%) |
Jan 26, 2017 | 8.830 | 8.839 | 8.511 | 8.595 | 17,470,942 | -0.30(-3.37%) |
Jan 25, 2017 | 8.708 | 8.914 | 8.492 | 8.895 | 21,268,120 | +0.32(+3.72%) |
Jan 24, 2017 | 8.333 | 8.695 | 8.333 | 8.577 | 19,642,128 | +0.30(+3.62%) |
Jan 23, 2017 | 8.286 | 8.381 | 8.080 | 8.277 | 16,127,880 | -0.01(-0.11%) |
Jan 20, 2017 | 7.874 | 8.338 | 7.789 | 8.286 | 19,078,796 | +0.51(+6.51%) |
Jan 19, 2017 | 7.817 | 7.855 | 7.724 | 7.780 | 10,668,525 | -0.01(-0.12%) |
Jan 18, 2017 | 7.752 | 7.930 | 7.705 | 7.789 | 14,288,777 | +0.02(+0.24%) |
Jan 17, 2017 | 7.424 | 7.789 | 7.396 | 7.771 | 17,588,144 | +0.30(+4.02%) |
Jan 13, 2017 | 7.471 | 7.471 | 7.471 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.358 | 7.555 | 7.274 | 7.527 | 10,922,510 | +0.21(+2.82%) |
Jan 11, 2017 | 7.311 | 7.330 | 7.227 | 7.321 | 9,304,286 | +0.01(+0.13%) |
Jan 10, 2017 | 7.405 | 7.405 | 7.283 | 7.311 | 17,724,750 | -0.08(-1.14%) |
Jan 09, 2017 | 7.471 | 7.508 | 7.377 | 7.396 | 9,849,989 | -0.13(-1.74%) |
Jan 06, 2017 | 7.489 | 7.560 | 7.461 | 7.527 | 8,234,348 | +0.07(+0.88%) |
Jan 05, 2017 | 7.555 | 7.574 | 7.442 | 7.461 | 14,243,778 | +0.00(+0.00%) |
Jan 04, 2017 | 7.377 | 7.471 | 7.274 | 7.461 | 21,269,168 | +0.06(+0.76%) |
Jan 03, 2017 | 7.602 | 7.649 | 7.339 | 7.405 | 11,122,619 | -0.12(-1.62%) |
Dec 30, 2016 | 7.527 | 7.527 | 7.527 | 0 | +0.07(+1.01%) | |
Dec 29, 2016 | 7.546 | 7.602 | 7.414 | 7.452 | 7,240,482 | -0.04(-0.50%) |
Dec 28, 2016 | 7.602 | 7.630 | 7.480 | 7.489 | 5,643,290 | -0.08(-1.11%) |
Dec 27, 2016 | 7.367 | 7.574 | 7.330 | 7.574 | 8,857,896 | +0.24(+3.32%) |
Dec 23, 2016 | 7.330 | 7.330 | 7.330 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.536 | 7.555 | 7.236 | 7.283 | 10,409,485 | -0.26(-3.48%) |
Dec 21, 2016 | 7.630 | 7.635 | 7.517 | 7.546 | 4,002,653 | -0.03(-0.37%) |
Dec 20, 2016 | 7.489 | 7.635 | 7.452 | 7.574 | 7,507,010 | +0.10(+1.38%) |
Dec 19, 2016 | 7.499 | 7.564 | 7.433 | 7.471 | 6,181,473 | -0.02(-0.25%) |
Dec 16, 2016 | 7.677 | 7.696 | 7.386 | 7.489 | 17,908,950 | -0.19(-2.44%) |
Dec 15, 2016 | 7.771 | 7.780 | 7.630 | 7.677 | 11,438,972 | -0.11(-1.44%) |
Dec 14, 2016 | 8.174 | 8.202 | 7.761 | 7.789 | 11,288,626 | -0.41(-5.03%) |
Dec 13, 2016 | 8.314 | 8.370 | 8.174 | 8.202 | 8,693,444 | -0.07(-0.79%) |
Dec 12, 2016 | 8.286 | 8.464 | 8.230 | 8.267 | 7,972,427 | +0.05(+0.57%) |
Dec 09, 2016 | 8.370 | 8.042 | 8.220 | 12,710,477 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.052 | 8.389 | 8.033 | 8.370 | 16,995,658 | +0.38(+4.81%) |
Dec 07, 2016 | 7.752 | 8.010 | 7.724 | 7.986 | 14,263,280 | +0.29(+3.78%) |
Dec 06, 2016 | 7.592 | 7.710 | 7.461 | 7.696 | 12,775,142 | +0.16(+2.11%) |
Dec 05, 2016 | 7.405 | 7.574 | 7.349 | 7.536 | 7,529,098 | +0.20(+2.68%) |
Dec 02, 2016 | 7.255 | 7.405 | 7.246 | 7.339 | 4,763,815 | +0.08(+1.16%) |
Dec 01, 2016 | 7.274 | 7.377 | 7.217 | 7.255 | 13,452,420 | -0.07(-0.90%) |
Nov 30, 2016 | 7.442 | 7.508 | 7.288 | 7.321 | 15,973,118 | -0.03(-0.38%) |
Nov 29, 2016 | 7.358 | 7.489 | 7.339 | 7.349 | 7,121,948 | -0.02(-0.25%) |
Nov 28, 2016 | 7.574 | 7.639 | 7.358 | 7.367 | 30,204,626 | -0.20(-2.60%) |
Nov 25, 2016 | 7.405 | 7.564 | 7.386 | 7.564 | 5,384,033 | +0.18(+2.41%) |
Nov 23, 2016 | 7.386 | 7.386 | 7.386 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.555 | 7.555 | 7.246 | 7.339 | 8,942,734 | -0.06(-0.76%) |
Nov 21, 2016 | 7.311 | 7.555 | 7.311 | 7.396 | 11,982,089 | +0.17(+2.33%) |
Nov 18, 2016 | 7.517 | 7.602 | 7.217 | 7.227 | 17,416,976 | -0.29(-3.87%) |
Nov 17, 2016 | 7.199 | 7.527 | 7.199 | 7.517 | 25,785,470 | +0.29(+4.02%) |
Nov 16, 2016 | 7.105 | 7.283 | 7.030 | 7.227 | 19,323,402 | +0.04(+0.52%) |
Nov 15, 2016 | 7.142 | 7.330 | 7.133 | 7.189 | 19,183,396 | +0.17(+2.40%) |
Nov 14, 2016 | 7.068 | 7.264 | 6.880 | 7.021 | 24,782,110 | +0.06(+0.81%) |
Nov 11, 2016 | 7.077 | 7.077 | 6.739 | 6.964 | 32,519,788 | -0.09(-1.33%) |
Nov 10, 2016 | 7.733 | 7.813 | 7.030 | 7.058 | 42,670,540 | -0.76(-9.71%) |
Nov 09, 2016 | 7.621 | 7.855 | 7.311 | 7.817 | 53,387,136 | -0.60(-7.13%) |
Nov 08, 2016 | 8.445 | 8.764 | 8.417 | 8.417 | 24,704,122 | -0.01(-0.11%) |
Nov 07, 2016 | 8.220 | 8.455 | 8.174 | 8.427 | 18,516,452 | +0.62(+7.92%) |
Nov 04, 2016 | 7.911 | 8.211 | 7.775 | 7.808 | 20,080,770 | -0.17(-2.12%) |
Nov 03, 2016 | 7.892 | 8.117 | 7.845 | 7.977 | 17,782,114 | +0.09(+1.19%) |
Nov 02, 2016 | 7.752 | 7.972 | 7.742 | 7.883 | 16,495,502 | +0.03(+0.36%) |
Nov 01, 2016 | 8.174 | 8.202 | 7.761 | 7.855 | 21,379,102 | -0.28(-3.46%) |
Oct 31, 2016 | 8.174 | 8.230 | 8.080 | 8.136 | 11,192,538 | -0.02(-0.23%) |
Oct 28, 2016 | 8.417 | 8.506 | 8.042 | 8.155 | 17,995,928 | -0.24(-2.90%) |
Oct 27, 2016 | 8.539 | 8.595 | 8.174 | 8.399 | 14,371,666 | -0.07(-0.78%) |
Oct 26, 2016 | 8.455 | 8.511 | 8.417 | 8.464 | 13,729,728 | -0.08(-0.99%) |
Oct 25, 2016 | 8.642 | 8.642 | 8.520 | 8.549 | 10,491,329 | -0.03(-0.33%) |
Oct 24, 2016 | 8.670 | 8.670 | 8.474 | 8.577 | 9,596,305 | +0.01(+0.11%) |
Oct 21, 2016 | 8.389 | 8.689 | 8.380 | 8.567 | 15,048,169 | +0.12(+1.44%) |
Oct 20, 2016 | 8.249 | 8.445 | 8.211 | 8.445 | 13,482,707 | +0.12(+1.46%) |
Oct 19, 2016 | 8.249 | 8.408 | 8.145 | 8.324 | 13,386,425 | +0.14(+1.72%) |
Oct 18, 2016 | 8.089 | 8.267 | 8.070 | 8.183 | 10,581,063 | +0.20(+2.46%) |
Oct 17, 2016 | 7.883 | 8.019 | 7.864 | 7.986 | 5,801,164 | +0.15(+1.91%) |
Oct 14, 2016 | 8.014 | 8.056 | 7.817 | 7.836 | 8,101,943 | -0.12(-1.53%) |
Oct 13, 2016 | 7.658 | 7.967 | 7.602 | 7.958 | 15,745,389 | +0.15(+1.92%) |
Oct 12, 2016 | 7.761 | 7.874 | 7.667 | 7.808 | 8,753,971 | -0.06(-0.72%) |
Oct 11, 2016 | 7.920 | 8.042 | 7.864 | 7.864 | 16,183,698 | -0.11(-1.41%) |
Oct 10, 2016 | 7.855 | 7.995 | 7.733 | 7.977 | 12,675,251 | +0.36(+4.67%) |
Oct 07, 2016 | 7.677 | 7.686 | 7.471 | 7.621 | 9,740,961 | -0.04(-0.49%) |
Oct 06, 2016 | 7.508 | 7.686 | 7.489 | 7.658 | 6,230,414 | +0.07(+0.86%) |
Oct 05, 2016 | 7.480 | 7.639 | 7.433 | 7.592 | 5,190,523 | +0.19(+2.53%) |
Oct 04, 2016 | 7.471 | 7.480 | 7.349 | 7.405 | 10,996,357 | -0.03(-0.38%) |
Oct 03, 2016 | 7.349 | 7.536 | 7.339 | 7.433 | 8,198,119 | -0.01(-0.13%) |
Sep 30, 2016 | 7.714 | 7.789 | 7.414 | 7.442 | 15,574,839 | -0.23(-3.05%) |
Sep 29, 2016 | 7.583 | 7.808 | 7.517 | 7.677 | 20,133,878 | +0.08(+1.11%) |
Sep 28, 2016 | 7.452 | 7.592 | 7.292 | 7.592 | 17,405,748 | +0.15(+2.02%) |
Sep 27, 2016 | 7.152 | 7.461 | 7.114 | 7.442 | 11,385,355 | +0.37(+5.17%) |
Sep 26, 2016 | 7.246 | 7.260 | 7.077 | 7.077 | 10,874,196 | -0.17(-2.33%) |
Sep 23, 2016 | 7.227 | 7.349 | 7.161 | 7.246 | 7,590,181 | -0.07(-0.90%) |
Sep 22, 2016 | 7.133 | 7.358 | 7.096 | 7.311 | 15,783,842 | +0.27(+3.86%) |
Sep 21, 2016 | 7.011 | 7.039 | 6.814 | 7.039 | 8,844,463 | +0.13(+1.90%) |
Sep 20, 2016 | 6.946 | 6.964 | 6.843 | 6.908 | 6,404,973 | +0.00(+0.00%) |
Sep 19, 2016 | 6.974 | 7.049 | 6.857 | 6.908 | 8,283,554 | +0.07(+1.10%) |
Sep 16, 2016 | 6.993 | 7.011 | 6.805 | 6.833 | 9,518,626 | -0.24(-3.44%) |
Sep 15, 2016 | 7.077 | 7.142 | 6.993 | 7.077 | 8,217,418 | -0.01(-0.13%) |
Sep 14, 2016 | 7.180 | 7.208 | 7.021 | 7.086 | 11,988,449 | -0.12(-1.69%) |
Sep 13, 2016 | 7.349 | 7.363 | 7.152 | 7.208 | 13,967,708 | -0.32(-4.23%) |
Sep 12, 2016 | 7.264 | 7.564 | 7.180 | 7.527 | 18,109,750 | +0.22(+2.95%) |
Sep 09, 2016 | 7.686 | 7.686 | 7.161 | 7.311 | 21,178,068 | -0.43(-5.57%) |
Sep 08, 2016 | 7.883 | 7.895 | 7.705 | 7.742 | 8,966,717 | -0.09(-1.20%) |
Sep 07, 2016 | 7.930 | 8.056 | 7.742 | 7.836 | 11,918,361 | -0.16(-1.99%) |
Sep 06, 2016 | 8.033 | 8.070 | 7.949 | 7.995 | 10,379,283 | +0.05(+0.59%) |
Sep 02, 2016 | 7.911 | 7.949 | 7.949 | 7.949 | 9,108,910 | +0.19(+2.42%) |