Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.597 | 9.603 | 9.557 | 9.563 | 94,780 | +0.00(+0.00%) |
Oct 30, 2017 | 9.545 | 9.597 | 9.545 | 9.563 | 97,886 | -0.02(-0.18%) |
Oct 27, 2017 | 9.569 | 9.621 | 9.563 | 9.580 | 126,491 | +0.03(+0.36%) |
Oct 26, 2017 | 9.563 | 9.574 | 9.524 | 9.545 | 132,892 | +0.02(+0.18%) |
Oct 25, 2017 | 9.545 | 9.580 | 9.493 | 9.528 | 98,400 | +0.00(+0.00%) |
Oct 24, 2017 | 9.597 | 9.597 | 9.511 | 9.528 | 161,744 | -0.07(-0.72%) |
Oct 23, 2017 | 9.644 | 9.644 | 9.597 | 9.597 | 102,028 | -0.06(-0.61%) |
Oct 20, 2017 | 9.610 | 9.656 | 9.587 | 9.656 | 84,152 | +0.07(+0.78%) |
Oct 19, 2017 | 9.610 | 9.616 | 9.570 | 9.582 | 101,306 | -0.05(-0.48%) |
Oct 18, 2017 | 9.668 | 9.725 | 9.616 | 9.628 | 133,335 | -0.03(-0.30%) |
Oct 17, 2017 | 9.679 | 9.679 | 9.616 | 9.656 | 144,381 | +0.00(+0.00%) |
Oct 16, 2017 | 9.743 | 9.760 | 9.651 | 9.656 | 88,551 | -0.07(-0.77%) |
Oct 13, 2017 | 9.725 | 9.803 | 9.702 | 9.731 | 68,600 | +0.01(+0.06%) |
Oct 12, 2017 | 9.697 | 9.731 | 9.668 | 9.725 | 101,680 | +0.03(+0.30%) |
Oct 11, 2017 | 9.674 | 9.714 | 9.662 | 9.697 | 45,659 | +0.02(+0.18%) |
Oct 10, 2017 | 9.628 | 9.708 | 9.622 | 9.679 | 128,903 | +0.06(+0.60%) |
Oct 09, 2017 | 9.651 | 9.656 | 9.622 | 9.622 | 65,311 | -0.03(-0.36%) |
Oct 06, 2017 | 9.628 | 9.656 | 9.617 | 9.656 | 41,466 | +0.02(+0.24%) |
Oct 05, 2017 | 9.662 | 9.662 | 9.622 | 9.633 | 88,969 | -0.02(-0.24%) |
Oct 04, 2017 | 9.662 | 9.668 | 9.628 | 9.656 | 68,675 | -0.02(-0.18%) |
Oct 03, 2017 | 9.610 | 9.674 | 9.599 | 9.674 | 111,502 | +0.05(+0.54%) |
Oct 02, 2017 | 9.656 | 9.662 | 9.605 | 9.622 | 115,967 | +0.00(+0.00%) |
Sep 29, 2017 | 9.628 | 9.645 | 9.598 | 9.622 | 93,006 | +0.03(+0.30%) |
Sep 28, 2017 | 9.587 | 9.593 | 9.559 | 9.593 | 55,953 | +0.00(+0.00%) |
Sep 27, 2017 | 9.593 | 9.599 | 9.565 | 9.593 | 72,151 | +0.03(+0.36%) |
Sep 26, 2017 | 9.582 | 9.582 | 9.552 | 9.559 | 108,741 | -0.01(-0.06%) |
Sep 25, 2017 | 9.519 | 9.576 | 9.519 | 9.565 | 81,252 | +0.03(+0.36%) |
Sep 22, 2017 | 9.501 | 9.565 | 9.496 | 9.530 | 66,022 | -0.01(-0.12%) |
Sep 21, 2017 | 9.570 | 9.570 | 9.513 | 9.542 | 110,008 | -0.02(-0.19%) |
Sep 20, 2017 | 9.497 | 9.560 | 9.497 | 9.560 | 98,217 | +0.05(+0.48%) |
Sep 19, 2017 | 9.509 | 9.514 | 9.460 | 9.514 | 60,505 | +0.02(+0.24%) |
Sep 18, 2017 | 9.486 | 9.497 | 9.474 | 9.491 | 97,904 | +0.02(+0.18%) |
Sep 15, 2017 | 9.446 | 9.491 | 9.417 | 9.474 | 94,188 | +0.03(+0.30%) |
Sep 14, 2017 | 9.429 | 9.451 | 9.412 | 9.446 | 80,195 | +0.02(+0.18%) |
Sep 13, 2017 | 9.394 | 9.463 | 9.394 | 9.429 | 96,924 | +0.02(+0.18%) |
Sep 12, 2017 | 9.423 | 9.450 | 9.400 | 9.412 | 134,129 | -0.05(-0.48%) |
Sep 11, 2017 | 9.446 | 9.457 | 9.400 | 9.457 | 63,398 | +0.06(+0.67%) |
Sep 08, 2017 | 9.406 | 9.429 | 9.383 | 9.394 | 55,194 | -0.01(-0.06%) |
Sep 07, 2017 | 9.394 | 9.400 | 9.377 | 9.400 | 52,205 | +0.03(+0.30%) |
Sep 06, 2017 | 9.394 | 9.406 | 9.337 | 9.372 | 107,432 | +0.01(+0.06%) |
Sep 05, 2017 | 9.366 | 9.394 | 9.320 | 9.366 | 77,267 | -0.02(-0.24%) |
Sep 01, 2017 | 9.394 | 9.412 | 9.389 | 9.389 | 100,974 | +0.03(+0.30%) |
Aug 31, 2017 | 9.412 | 9.412 | 9.360 | 9.360 | 91,792 | -0.01(-0.12%) |
Aug 30, 2017 | 9.332 | 9.377 | 9.332 | 9.372 | 70,215 | +0.02(+0.24%) |
Aug 29, 2017 | 9.343 | 9.377 | 9.337 | 9.349 | 66,480 | +0.01(+0.12%) |
Aug 28, 2017 | 9.332 | 9.389 | 9.332 | 9.337 | 105,862 | +0.03(+0.37%) |
Aug 25, 2017 | 9.366 | 9.366 | 9.297 | 9.303 | 73,106 | -0.06(-0.67%) |
Aug 24, 2017 | 9.366 | 9.366 | 9.314 | 9.366 | 31,266 | +0.02(+0.18%) |
Aug 23, 2017 | 9.354 | 9.377 | 9.328 | 9.349 | 54,916 | -0.02(-0.18%) |
Aug 22, 2017 | 9.360 | 9.372 | 9.314 | 9.366 | 80,759 | +0.05(+0.54%) |
Aug 21, 2017 | 9.316 | 9.316 | 9.236 | 9.316 | 90,264 | +0.04(+0.43%) |
Aug 18, 2017 | 9.270 | 9.316 | 9.248 | 9.276 | 53,979 | +0.01(+0.06%) |
Aug 17, 2017 | 9.389 | 9.395 | 9.265 | 9.270 | 102,869 | -0.11(-1.15%) |
Aug 16, 2017 | 9.384 | 9.423 | 9.361 | 9.378 | 150,583 | +0.01(+0.06%) |
Aug 15, 2017 | 9.384 | 9.384 | 9.327 | 9.372 | 52,951 | +0.01(+0.12%) |
Aug 14, 2017 | 9.316 | 9.361 | 9.287 | 9.361 | 79,691 | +0.14(+1.54%) |
Aug 11, 2017 | 9.009 | 9.276 | 8.919 | 9.219 | 331,105 | +0.10(+1.06%) |
Aug 10, 2017 | 9.401 | 9.452 | 9.041 | 9.123 | 378,957 | -0.31(-3.31%) |
Aug 09, 2017 | 9.435 | 9.469 | 9.418 | 9.435 | 61,634 | -0.01(-0.06%) |
Aug 08, 2017 | 9.474 | 9.497 | 9.423 | 9.440 | 113,525 | -0.03(-0.30%) |
Aug 07, 2017 | 9.480 | 9.486 | 9.457 | 9.469 | 85,456 | +0.02(+0.18%) |
Aug 04, 2017 | 9.469 | 9.474 | 9.437 | 9.452 | 49,515 | +0.02(+0.18%) |
Aug 03, 2017 | 9.446 | 9.474 | 9.429 | 9.435 | 98,403 | -0.02(-0.23%) |
Aug 02, 2017 | 9.514 | 9.520 | 9.430 | 9.456 | 112,649 | -0.04(-0.37%) |
Aug 01, 2017 | 9.491 | 9.508 | 9.463 | 9.491 | 92,183 | +0.05(+0.48%) |
Jul 31, 2017 | 9.491 | 9.525 | 9.446 | 9.446 | 150,210 | -0.02(-0.18%) |
Jul 28, 2017 | 9.463 | 9.486 | 9.442 | 9.463 | 63,893 | +0.00(+0.00%) |
Jul 27, 2017 | 9.508 | 9.525 | 9.432 | 9.463 | 72,213 | -0.03(-0.36%) |
Jul 26, 2017 | 9.457 | 9.525 | 9.457 | 9.497 | 120,541 | +0.05(+0.48%) |
Jul 25, 2017 | 9.457 | 9.491 | 9.440 | 9.452 | 61,509 | -0.01(-0.06%) |
Jul 24, 2017 | 9.469 | 9.480 | 9.438 | 9.457 | 87,211 | +0.01(+0.06%) |
Jul 21, 2017 | 9.389 | 9.469 | 9.389 | 9.452 | 84,892 | +0.01(+0.12%) |
Jul 20, 2017 | 9.435 | 9.452 | 9.379 | 9.440 | 84,932 | +0.04(+0.41%) |
Jul 19, 2017 | 9.424 | 9.430 | 9.388 | 9.402 | 65,083 | +0.02(+0.18%) |
Jul 18, 2017 | 9.357 | 9.396 | 9.357 | 9.385 | 107,752 | +0.07(+0.73%) |
Jul 17, 2017 | 9.323 | 9.374 | 9.317 | 9.317 | 69,965 | -0.03(-0.30%) |
Jul 14, 2017 | 9.340 | 9.351 | 9.306 | 9.345 | 54,682 | +0.02(+0.24%) |
Jul 13, 2017 | 9.329 | 9.340 | 9.301 | 9.323 | 68,776 | +0.02(+0.24%) |
Jul 12, 2017 | 9.323 | 9.334 | 9.300 | 9.300 | 89,583 | -0.01(-0.06%) |
Jul 11, 2017 | 9.278 | 9.317 | 9.244 | 9.306 | 72,846 | +0.04(+0.43%) |
Jul 10, 2017 | 9.284 | 9.312 | 9.242 | 9.267 | 90,003 | -0.03(-0.30%) |
Jul 07, 2017 | 9.267 | 9.295 | 9.244 | 9.295 | 71,730 | +0.02(+0.18%) |
Jul 06, 2017 | 9.250 | 9.284 | 9.250 | 9.278 | 88,651 | +0.00(+0.00%) |
Jul 05, 2017 | 9.272 | 9.289 | 9.234 | 9.278 | 74,431 | +0.03(+0.30%) |
Jul 03, 2017 | 9.272 | 9.278 | 9.210 | 9.250 | 52,284 | +0.01(+0.12%) |
Jun 30, 2017 | 9.199 | 9.238 | 9.154 | 9.238 | 150,646 | +0.11(+1.17%) |
Jun 29, 2017 | 9.205 | 9.205 | 9.109 | 9.131 | 88,936 | -0.04(-0.48%) |
Jun 28, 2017 | 9.176 | 9.210 | 9.160 | 9.175 | 76,620 | +0.04(+0.42%) |
Jun 27, 2017 | 9.210 | 9.227 | 9.137 | 9.137 | 124,130 | -0.05(-0.49%) |
Jun 26, 2017 | 9.188 | 9.216 | 9.165 | 9.182 | 92,884 | +0.00(+0.00%) |
Jun 23, 2017 | 9.154 | 9.188 | 9.121 | 9.182 | 142,783 | +0.05(+0.49%) |
Jun 22, 2017 | 9.092 | 9.148 | 9.092 | 9.137 | 89,309 | +0.05(+0.56%) |
Jun 21, 2017 | 9.171 | 9.171 | 9.086 | 9.086 | 84,680 | -0.05(-0.57%) |
Jun 20, 2017 | 9.166 | 9.183 | 9.129 | 9.138 | 115,807 | -0.03(-0.31%) |
Jun 19, 2017 | 9.205 | 9.205 | 9.155 | 9.166 | 82,565 | +0.02(+0.18%) |
Jun 16, 2017 | 9.133 | 9.172 | 9.099 | 9.149 | 144,731 | +0.03(+0.31%) |
Jun 15, 2017 | 9.054 | 9.133 | 9.037 | 9.121 | 116,693 | +0.06(+0.62%) |
Jun 14, 2017 | 9.110 | 9.118 | 9.049 | 9.065 | 165,174 | -0.06(-0.67%) |
Jun 13, 2017 | 9.093 | 9.127 | 9.065 | 9.127 | 137,817 | +0.03(+0.31%) |
Jun 12, 2017 | 9.138 | 9.138 | 9.065 | 9.099 | 129,790 | -0.05(-0.55%) |
Jun 09, 2017 | 9.121 | 9.155 | 9.105 | 9.149 | 123,875 | +0.03(+0.31%) |
Jun 08, 2017 | 9.110 | 9.121 | 9.065 | 9.121 | 101,645 | +0.00(+0.01%) |
Jun 07, 2017 | 9.121 | 9.133 | 9.082 | 9.121 | 121,344 | +0.01(+0.12%) |
Jun 06, 2017 | 9.121 | 9.139 | 9.082 | 9.110 | 124,038 | -0.03(-0.37%) |
Jun 05, 2017 | 9.166 | 9.189 | 9.121 | 9.144 | 175,925 | -0.04(-0.43%) |
Jun 02, 2017 | 9.183 | 9.189 | 9.149 | 9.183 | 111,241 | -0.01(-0.11%) |
Jun 01, 2017 | 9.194 | 9.241 | 9.177 | 9.193 | 197,358 | +0.01(+0.11%) |
May 31, 2017 | 9.205 | 9.233 | 9.166 | 9.183 | 96,468 | +0.00(+0.00%) |
May 30, 2017 | 9.205 | 9.228 | 9.183 | 9.183 | 111,409 | -0.04(-0.42%) |
May 26, 2017 | 9.205 | 9.267 | 9.200 | 9.222 | 120,950 | -0.01(-0.06%) |
May 25, 2017 | 9.233 | 9.278 | 9.217 | 9.228 | 130,312 | +0.00(+0.04%) |
May 24, 2017 | 9.239 | 9.278 | 9.224 | 9.224 | 131,309 | -0.02(-0.16%) |
May 23, 2017 | 9.250 | 9.272 | 9.233 | 9.239 | 118,500 | -0.01(-0.06%) |
May 22, 2017 | 9.256 | 9.267 | 9.233 | 9.245 | 62,479 | +0.03(+0.35%) |
May 19, 2017 | 9.173 | 9.219 | 9.173 | 9.212 | 63,948 | +0.05(+0.55%) |
May 18, 2017 | 9.134 | 9.184 | 9.106 | 9.162 | 89,166 | -0.00(-0.05%) |
May 17, 2017 | 9.173 | 9.220 | 9.140 | 9.166 | 176,475 | -0.03(-0.38%) |
May 16, 2017 | 9.234 | 9.262 | 9.201 | 9.201 | 37,611 | -0.03(-0.36%) |
May 15, 2017 | 9.218 | 9.251 | 9.212 | 9.234 | 102,970 | +0.01(+0.06%) |
May 12, 2017 | 9.173 | 9.279 | 9.173 | 9.229 | 70,544 | +0.05(+0.55%) |
May 11, 2017 | 9.195 | 9.223 | 9.179 | 9.179 | 58,841 | -0.02(-0.24%) |
May 10, 2017 | 9.229 | 9.229 | 9.190 | 9.201 | 94,287 | +0.00(+0.00%) |
May 09, 2017 | 9.212 | 9.234 | 9.195 | 9.201 | 85,299 | -0.01(-0.12%) |
May 08, 2017 | 9.206 | 9.229 | 9.184 | 9.212 | 73,442 | +0.02(+0.24%) |
May 05, 2017 | 9.173 | 9.240 | 9.173 | 9.190 | 112,911 | +0.00(+0.00%) |
May 04, 2017 | 9.206 | 9.245 | 9.173 | 9.190 | 121,657 | -0.03(-0.30%) |
May 03, 2017 | 9.212 | 9.234 | 9.201 | 9.218 | 86,110 | -0.02(-0.18%) |
May 02, 2017 | 9.257 | 9.273 | 9.229 | 9.234 | 138,120 | -0.04(-0.48%) |
May 01, 2017 | 9.295 | 9.295 | 9.245 | 9.279 | 89,378 | +0.02(+0.18%) |
Apr 28, 2017 | 9.251 | 9.318 | 9.251 | 9.262 | 93,839 | -0.01(-0.06%) |
Apr 27, 2017 | 9.251 | 9.268 | 9.212 | 9.268 | 81,049 | +0.02(+0.24%) |
Apr 26, 2017 | 9.284 | 9.284 | 9.229 | 9.245 | 76,068 | -0.02(-0.18%) |
Apr 25, 2017 | 9.184 | 9.262 | 9.168 | 9.262 | 119,435 | +0.11(+1.21%) |
Apr 24, 2017 | 9.168 | 9.173 | 9.123 | 9.151 | 79,453 | +0.03(+0.30%) |
Apr 21, 2017 | 9.129 | 9.140 | 9.068 | 9.123 | 58,694 | +0.02(+0.24%) |
Apr 20, 2017 | 9.056 | 9.123 | 9.051 | 9.101 | 104,373 | +0.05(+0.55%) |
Apr 19, 2017 | 9.079 | 9.109 | 9.040 | 9.051 | 134,223 | -0.02(-0.20%) |
Apr 18, 2017 | 9.041 | 9.102 | 9.041 | 9.069 | 67,868 | +0.01(+0.06%) |
Apr 17, 2017 | 9.035 | 9.074 | 9.035 | 9.063 | 65,184 | +0.03(+0.37%) |
Apr 13, 2017 | 9.035 | 9.102 | 9.030 | 9.030 | 95,237 | -0.02(-0.24%) |
Apr 12, 2017 | 8.980 | 9.052 | 8.975 | 9.052 | 56,039 | +0.07(+0.74%) |
Apr 11, 2017 | 9.002 | 9.019 | 8.953 | 8.986 | 79,132 | -0.03(-0.37%) |
Apr 10, 2017 | 9.019 | 9.030 | 8.964 | 9.019 | 79,776 | +0.01(+0.06%) |
Apr 07, 2017 | 8.942 | 9.030 | 8.931 | 9.013 | 73,495 | +0.04(+0.49%) |
Apr 06, 2017 | 8.942 | 8.969 | 8.919 | 8.969 | 133,723 | +0.04(+0.43%) |
Apr 05, 2017 | 8.991 | 9.030 | 8.931 | 8.931 | 199,098 | -0.05(-0.55%) |
Apr 04, 2017 | 8.931 | 8.980 | 8.919 | 8.980 | 123,540 | +0.01(+0.12%) |
Apr 03, 2017 | 8.997 | 8.997 | 8.908 | 8.969 | 157,618 | -0.03(-0.31%) |
Mar 31, 2017 | 8.986 | 8.997 | 8.958 | 8.997 | 132,383 | +0.02(+0.18%) |
Mar 30, 2017 | 8.931 | 8.991 | 8.925 | 8.980 | 105,229 | +0.05(+0.56%) |
Mar 29, 2017 | 8.953 | 8.991 | 8.931 | 8.931 | 94,801 | -0.04(-0.49%) |
Mar 28, 2017 | 8.908 | 8.991 | 8.908 | 8.975 | 68,291 | +0.06(+0.68%) |
Mar 27, 2017 | 8.870 | 8.931 | 8.870 | 8.914 | 93,537 | -0.02(-0.19%) |
Mar 24, 2017 | 9.013 | 9.013 | 8.931 | 8.931 | 140,464 | -0.10(-1.10%) |
Mar 23, 2017 | 9.008 | 9.035 | 8.980 | 9.030 | 76,662 | +0.04(+0.43%) |
Mar 22, 2017 | 8.964 | 9.058 | 8.942 | 8.991 | 178,036 | -0.06(-0.68%) |
Mar 21, 2017 | 9.124 | 9.135 | 9.009 | 9.053 | 130,740 | -0.04(-0.42%) |
Mar 20, 2017 | 9.015 | 9.130 | 9.015 | 9.092 | 144,571 | +0.06(+0.67%) |
Mar 17, 2017 | 8.993 | 9.080 | 8.993 | 9.031 | 92,201 | +0.03(+0.30%) |
Mar 16, 2017 | 8.993 | 9.026 | 8.976 | 9.004 | 94,372 | +0.02(+0.18%) |
Mar 15, 2017 | 8.976 | 9.025 | 8.960 | 8.987 | 39,693 | +0.00(+0.00%) |
Mar 14, 2017 | 8.982 | 8.995 | 8.932 | 8.987 | 103,310 | -0.04(-0.43%) |
Mar 13, 2017 | 8.976 | 9.031 | 8.954 | 9.026 | 128,660 | +0.03(+0.30%) |
Mar 10, 2017 | 8.926 | 9.004 | 8.889 | 8.998 | 112,385 | +0.09(+1.05%) |
Mar 09, 2017 | 8.965 | 8.993 | 8.894 | 8.905 | 141,857 | -0.09(-1.04%) |
Mar 08, 2017 | 9.015 | 9.042 | 8.998 | 8.998 | 69,678 | -0.02(-0.24%) |
Mar 07, 2017 | 8.987 | 9.070 | 8.965 | 9.020 | 164,590 | +0.00(+0.00%) |
Mar 06, 2017 | 9.053 | 9.053 | 8.993 | 9.020 | 85,210 | -0.09(-1.02%) |
Mar 03, 2017 | 9.059 | 9.114 | 9.053 | 9.114 | 106,547 | +0.05(+0.61%) |
Mar 02, 2017 | 9.146 | 9.146 | 9.053 | 9.059 | 111,446 | -0.10(-1.14%) |
Mar 01, 2017 | 9.152 | 9.212 | 9.146 | 9.163 | 119,679 | +0.04(+0.48%) |
Feb 28, 2017 | 9.135 | 9.135 | 9.097 | 9.119 | 114,577 | -0.02(-0.18%) |
Feb 27, 2017 | 9.059 | 9.157 | 9.059 | 9.135 | 162,688 | +0.07(+0.79%) |
Feb 24, 2017 | 9.218 | 9.256 | 9.048 | 9.064 | 359,984 | -0.24(-2.54%) |
Feb 23, 2017 | 9.201 | 9.300 | 9.185 | 9.300 | 152,417 | +0.14(+1.56%) |
Feb 22, 2017 | 9.086 | 9.168 | 9.075 | 9.157 | 116,006 | +0.03(+0.30%) |
Feb 21, 2017 | 9.108 | 9.141 | 9.086 | 9.130 | 125,090 | +0.09(+0.97%) |
Feb 17, 2017 | 9.042 | 9.042 | 9.042 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.108 | 9.141 | 9.053 | 9.070 | 142,510 | -0.06(-0.61%) |
Feb 15, 2017 | 9.153 | 9.180 | 9.115 | 9.126 | 145,002 | -0.05(-0.59%) |
Feb 14, 2017 | 9.158 | 9.240 | 9.158 | 9.180 | 106,881 | +0.01(+0.06%) |
Feb 13, 2017 | 9.202 | 9.251 | 9.175 | 9.175 | 121,793 | -0.02(-0.18%) |
Feb 10, 2017 | 9.180 | 9.213 | 9.136 | 9.191 | 135,874 | -0.01(-0.12%) |
Feb 09, 2017 | 9.218 | 9.235 | 9.202 | 9.202 | 130,648 | -0.01(-0.12%) |
Feb 08, 2017 | 9.213 | 9.240 | 9.207 | 9.213 | 113,039 | -0.01(-0.06%) |
Feb 07, 2017 | 9.256 | 9.256 | 9.218 | 9.218 | 103,961 | -0.04(-0.41%) |
Feb 06, 2017 | 9.245 | 9.313 | 9.229 | 9.256 | 79,268 | -0.03(-0.29%) |
Feb 03, 2017 | 9.305 | 9.322 | 9.273 | 9.284 | 98,617 | +0.03(+0.29%) |
Feb 02, 2017 | 9.355 | 9.404 | 9.256 | 9.256 | 135,535 | -0.11(-1.16%) |
Feb 01, 2017 | 9.409 | 9.431 | 9.316 | 9.365 | 142,214 | -0.01(-0.12%) |
Jan 31, 2017 | 9.305 | 9.376 | 9.273 | 9.376 | 142,098 | +0.06(+0.64%) |
Jan 30, 2017 | 9.267 | 9.322 | 9.180 | 9.316 | 120,513 | +0.05(+0.53%) |
Jan 27, 2017 | 9.262 | 9.278 | 9.262 | 9.267 | 82,746 | +0.00(+0.00%) |
Jan 26, 2017 | 9.218 | 9.267 | 9.218 | 9.267 | 105,230 | +0.06(+0.65%) |
Jan 25, 2017 | 9.218 | 9.245 | 9.169 | 9.207 | 136,356 | +0.00(+0.03%) |
Jan 24, 2017 | 9.158 | 9.213 | 9.109 | 9.204 | 84,120 | +0.08(+0.92%) |
Jan 23, 2017 | 9.126 | 9.142 | 9.104 | 9.120 | 128,424 | +0.02(+0.18%) |
Jan 20, 2017 | 9.022 | 9.109 | 9.022 | 9.104 | 37,491 | +0.10(+1.14%) |
Jan 19, 2017 | 9.050 | 9.072 | 8.969 | 9.001 | 70,467 | -0.05(-0.54%) |
Jan 18, 2017 | 9.023 | 9.061 | 9.007 | 9.050 | 87,979 | +0.06(+0.72%) |
Jan 17, 2017 | 8.996 | 9.018 | 8.936 | 8.985 | 131,748 | -0.05(-0.60%) |
Jan 13, 2017 | 9.039 | 9.039 | 9.039 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.990 | 9.007 | 8.942 | 8.953 | 65,460 | -0.06(-0.66%) |
Jan 11, 2017 | 9.018 | 9.055 | 8.958 | 9.012 | 110,754 | +0.01(+0.12%) |
Jan 10, 2017 | 9.012 | 9.050 | 9.001 | 9.001 | 68,111 | -0.02(-0.18%) |
Jan 09, 2017 | 9.039 | 9.039 | 8.963 | 9.018 | 65,678 | -0.05(-0.54%) |
Jan 06, 2017 | 8.953 | 9.066 | 8.926 | 9.066 | 92,622 | +0.10(+1.15%) |
Jan 05, 2017 | 8.860 | 8.974 | 8.833 | 8.963 | 101,134 | +0.09(+1.04%) |
Jan 04, 2017 | 8.817 | 8.884 | 8.758 | 8.871 | 120,599 | +0.15(+1.74%) |
Jan 03, 2017 | 9.012 | 9.050 | 8.671 | 8.720 | 493,493 | -0.23(-2.54%) |
Dec 30, 2016 | 8.947 | 8.947 | 8.947 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.077 | 9.131 | 9.034 | 9.126 | 88,505 | +0.05(+0.54%) |
Dec 28, 2016 | 9.137 | 9.164 | 9.077 | 9.077 | 93,060 | -0.08(-0.83%) |
Dec 27, 2016 | 9.207 | 9.218 | 9.135 | 9.153 | 83,989 | -0.02(-0.24%) |
Dec 23, 2016 | 9.175 | 9.175 | 9.175 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.191 | 9.261 | 9.191 | 9.226 | 108,034 | +0.02(+0.26%) |
Dec 21, 2016 | 9.229 | 9.229 | 9.153 | 9.202 | 94,637 | -0.02(-0.25%) |
Dec 20, 2016 | 9.187 | 9.230 | 9.111 | 9.224 | 117,148 | +0.06(+0.71%) |
Dec 19, 2016 | 9.133 | 9.181 | 9.042 | 9.160 | 103,169 | +0.06(+0.71%) |
Dec 16, 2016 | 8.988 | 9.117 | 8.941 | 9.095 | 98,141 | +0.11(+1.20%) |
Dec 15, 2016 | 8.912 | 8.988 | 8.912 | 8.988 | 85,530 | +0.07(+0.78%) |
Dec 14, 2016 | 8.891 | 8.955 | 8.826 | 8.918 | 203,375 | +0.00(+0.00%) |
Dec 13, 2016 | 8.950 | 8.950 | 8.896 | 8.918 | 141,630 | +0.00(+0.05%) |
Dec 12, 2016 | 8.934 | 8.948 | 8.907 | 8.914 | 102,727 | -0.02(-0.23%) |
Dec 09, 2016 | 8.918 | 8.966 | 8.896 | 8.934 | 123,012 | +0.03(+0.36%) |
Dec 08, 2016 | 8.880 | 8.923 | 8.842 | 8.902 | 129,755 | -0.02(-0.18%) |
Dec 07, 2016 | 8.875 | 8.923 | 8.810 | 8.918 | 146,114 | +0.04(+0.42%) |
Dec 06, 2016 | 8.815 | 8.880 | 8.767 | 8.880 | 116,496 | +0.07(+0.79%) |
Dec 05, 2016 | 8.778 | 8.902 | 8.778 | 8.810 | 165,134 | +0.02(+0.25%) |
Dec 02, 2016 | 8.907 | 9.000 | 8.778 | 8.788 | 184,346 | -0.14(-1.57%) |
Dec 01, 2016 | 9.095 | 9.113 | 8.918 | 8.928 | 121,236 | -0.15(-1.60%) |
Nov 30, 2016 | 9.257 | 9.278 | 9.079 | 9.074 | 226,290 | -0.17(-1.81%) |
Nov 29, 2016 | 9.246 | 9.300 | 9.192 | 9.241 | 141,391 | -0.01(-0.06%) |
Nov 28, 2016 | 9.375 | 9.386 | 9.235 | 9.246 | 178,254 | -0.16(-1.72%) |
Nov 25, 2016 | 9.327 | 9.526 | 9.300 | 9.407 | 41,382 | +0.11(+1.22%) |
Nov 23, 2016 | 9.294 | 9.294 | 9.294 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.348 | 9.456 | 9.332 | 9.386 | 126,299 | +0.04(+0.46%) |
Nov 21, 2016 | 9.251 | 9.386 | 9.251 | 9.343 | 133,235 | +0.09(+0.92%) |
Nov 18, 2016 | 9.386 | 9.386 | 9.194 | 9.258 | 155,907 | -0.14(-1.54%) |
Nov 17, 2016 | 9.295 | 9.520 | 9.140 | 9.402 | 237,650 | +0.21(+2.33%) |
Nov 16, 2016 | 9.247 | 9.247 | 9.113 | 9.188 | 91,409 | -0.10(-1.04%) |
Nov 15, 2016 | 9.028 | 9.301 | 9.001 | 9.285 | 207,347 | +0.29(+3.21%) |
Nov 14, 2016 | 8.755 | 9.140 | 8.753 | 8.996 | 472,528 | +0.24(+2.75%) |
Nov 11, 2016 | 8.648 | 8.766 | 8.648 | 8.755 | 48,186 | +0.05(+0.55%) |
Nov 10, 2016 | 8.696 | 8.771 | 8.675 | 8.707 | 166,827 | -0.02(-0.18%) |
Nov 09, 2016 | 8.675 | 8.733 | 8.558 | 8.723 | 153,450 | +0.09(+1.05%) |
Nov 08, 2016 | 8.611 | 8.685 | 8.568 | 8.632 | 73,581 | +0.00(+0.00%) |
Nov 07, 2016 | 8.579 | 8.669 | 8.514 | 8.632 | 155,905 | +0.19(+2.28%) |
Nov 04, 2016 | 8.552 | 8.552 | 8.440 | 8.440 | 78,977 | -0.13(-1.56%) |
Nov 03, 2016 | 8.595 | 8.648 | 8.557 | 8.573 | 81,520 | -0.05(-0.56%) |
Nov 02, 2016 | 8.675 | 8.737 | 8.616 | 8.621 | 65,116 | -0.11(-1.23%) |