Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.900 | 8.945 | 8.868 | 8.945 | 119,692 | +0.08(+0.85%) |
Sep 28, 2017 | 8.774 | 8.869 | 8.734 | 8.869 | 217,937 | +0.11(+1.20%) |
Sep 27, 2017 | 8.769 | 8.774 | 8.724 | 8.764 | 103,852 | +0.02(+0.17%) |
Sep 26, 2017 | 8.729 | 8.759 | 8.700 | 8.749 | 73,863 | +0.03(+0.34%) |
Sep 25, 2017 | 8.719 | 8.729 | 8.679 | 8.719 | 137,429 | -0.01(-0.11%) |
Sep 22, 2017 | 8.694 | 8.729 | 8.679 | 8.729 | 107,741 | +0.05(+0.58%) |
Sep 21, 2017 | 8.714 | 8.714 | 8.649 | 8.679 | 72,984 | -0.04(-0.40%) |
Sep 20, 2017 | 8.679 | 8.714 | 8.679 | 8.714 | 29,645 | +0.05(+0.52%) |
Sep 19, 2017 | 8.639 | 8.704 | 8.634 | 8.669 | 142,161 | +0.04(+0.41%) |
Sep 18, 2017 | 8.649 | 8.664 | 8.609 | 8.634 | 171,944 | -0.02(-0.17%) |
Sep 15, 2017 | 8.634 | 8.659 | 8.625 | 8.649 | 45,583 | +0.00(+0.00%) |
Sep 14, 2017 | 8.604 | 8.654 | 8.585 | 8.649 | 55,886 | +0.02(+0.23%) |
Sep 13, 2017 | 8.599 | 8.629 | 8.579 | 8.629 | 102,759 | +0.05(+0.53%) |
Sep 12, 2017 | 8.599 | 8.629 | 8.584 | 8.584 | 509,446 | -0.04(-0.46%) |
Sep 11, 2017 | 8.589 | 8.634 | 8.588 | 8.624 | 85,000 | +0.02(+0.29%) |
Sep 08, 2017 | 8.584 | 8.609 | 8.549 | 8.599 | 61,138 | +0.01(+0.06%) |
Sep 07, 2017 | 8.604 | 8.609 | 8.582 | 8.594 | 49,998 | +0.01(+0.06%) |
Sep 06, 2017 | 8.604 | 8.629 | 8.574 | 8.589 | 394,598 | -0.02(-0.27%) |
Sep 05, 2017 | 8.684 | 8.688 | 8.595 | 8.612 | 39,607 | -0.08(-0.94%) |
Sep 01, 2017 | 8.589 | 8.714 | 8.589 | 8.694 | 49,990 | +0.11(+1.22%) |
Aug 31, 2017 | 8.664 | 8.814 | 8.576 | 8.589 | 146,895 | -0.08(-0.87%) |
Aug 30, 2017 | 8.679 | 8.704 | 8.644 | 8.664 | 79,372 | -0.02(-0.17%) |
Aug 29, 2017 | 8.659 | 8.709 | 8.629 | 8.679 | 72,693 | -0.02(-0.17%) |
Aug 28, 2017 | 8.724 | 8.734 | 8.689 | 8.694 | 53,354 | -0.02(-0.23%) |
Aug 25, 2017 | 8.734 | 8.736 | 8.714 | 8.714 | 69,737 | -0.02(-0.17%) |
Aug 24, 2017 | 8.739 | 8.743 | 8.719 | 8.729 | 41,849 | -0.01(-0.11%) |
Aug 23, 2017 | 8.669 | 8.749 | 8.669 | 8.739 | 141,820 | +0.04(+0.40%) |
Aug 22, 2017 | 8.664 | 8.714 | 8.664 | 8.704 | 176,685 | +0.07(+0.75%) |
Aug 21, 2017 | 8.679 | 8.679 | 8.629 | 8.639 | 81,712 | -0.06(-0.63%) |
Aug 18, 2017 | 8.754 | 8.754 | 8.654 | 8.694 | 171,170 | -0.07(-0.74%) |
Aug 17, 2017 | 8.869 | 8.875 | 8.744 | 8.759 | 132,315 | -0.11(-1.19%) |
Aug 16, 2017 | 8.920 | 8.940 | 8.864 | 8.864 | 66,866 | -0.07(-0.73%) |
Aug 15, 2017 | 8.945 | 8.945 | 8.907 | 8.930 | 80,262 | -0.00(-0.00%) |
Aug 14, 2017 | 8.844 | 8.955 | 8.844 | 8.930 | 53,061 | +0.10(+1.08%) |
Aug 11, 2017 | 8.869 | 8.869 | 8.789 | 8.834 | 101,585 | -0.06(-0.62%) |
Aug 10, 2017 | 8.975 | 8.982 | 8.890 | 8.890 | 111,341 | -0.10(-1.06%) |
Aug 09, 2017 | 8.990 | 9.018 | 8.965 | 8.985 | 105,563 | -0.01(-0.06%) |
Aug 08, 2017 | 8.995 | 9.060 | 8.990 | 8.990 | 75,296 | -0.04(-0.39%) |
Aug 07, 2017 | 8.990 | 9.039 | 8.980 | 9.025 | 132,513 | +0.03(+0.28%) |
Aug 04, 2017 | 9.010 | 9.013 | 8.970 | 9.000 | 79,006 | -0.02(-0.17%) |
Aug 03, 2017 | 9.055 | 9.055 | 9.015 | 9.015 | 90,382 | -0.06(-0.61%) |
Aug 02, 2017 | 9.060 | 9.090 | 9.040 | 9.070 | 67,864 | +0.01(+0.06%) |
Aug 01, 2017 | 9.095 | 9.102 | 9.055 | 9.065 | 128,763 | -0.00(-0.01%) |
Jul 31, 2017 | 9.070 | 9.080 | 9.042 | 9.066 | 51,921 | -0.02(-0.21%) |
Jul 28, 2017 | 9.095 | 9.095 | 9.035 | 9.085 | 50,760 | -0.01(-0.11%) |
Jul 27, 2017 | 9.055 | 9.095 | 9.050 | 9.095 | 61,449 | +0.01(+0.11%) |
Jul 26, 2017 | 9.085 | 9.100 | 9.065 | 9.085 | 75,628 | +0.01(+0.06%) |
Jul 25, 2017 | 9.050 | 9.095 | 9.050 | 9.080 | 86,949 | +0.04(+0.39%) |
Jul 24, 2017 | 9.080 | 9.115 | 9.045 | 9.045 | 100,882 | -0.04(-0.44%) |
Jul 21, 2017 | 9.065 | 9.100 | 9.065 | 9.085 | 51,310 | +0.01(+0.14%) |
Jul 20, 2017 | 9.070 | 9.090 | 9.040 | 9.072 | 46,817 | +0.01(+0.08%) |
Jul 19, 2017 | 9.070 | 9.080 | 9.054 | 9.065 | 76,067 | -0.02(-0.22%) |
Jul 18, 2017 | 9.070 | 9.100 | 9.025 | 9.085 | 144,319 | +0.01(+0.11%) |
Jul 17, 2017 | 9.065 | 9.100 | 9.065 | 9.075 | 31,566 | +0.03(+0.28%) |
Jul 14, 2017 | 9.055 | 9.075 | 9.035 | 9.050 | 195,516 | +0.03(+0.33%) |
Jul 13, 2017 | 9.015 | 9.025 | 9.000 | 9.020 | 46,290 | +0.00(+0.00%) |
Jul 12, 2017 | 9.000 | 9.025 | 9.000 | 9.020 | 98,189 | +0.03(+0.28%) |
Jul 11, 2017 | 9.030 | 9.030 | 8.960 | 8.995 | 114,442 | -0.03(-0.33%) |
Jul 10, 2017 | 8.975 | 9.035 | 8.960 | 9.025 | 100,381 | +0.04(+0.39%) |
Jul 07, 2017 | 9.040 | 9.040 | 8.935 | 8.990 | 101,310 | -0.03(-0.28%) |
Jul 06, 2017 | 9.030 | 9.030 | 8.965 | 9.015 | 57,851 | -0.02(-0.17%) |
Jul 05, 2017 | 9.065 | 9.065 | 9.000 | 9.030 | 48,506 | -0.01(-0.11%) |
Jul 03, 2017 | 9.020 | 9.065 | 8.996 | 9.040 | 44,585 | +0.03(+0.33%) |
Jun 30, 2017 | 9.015 | 9.020 | 8.985 | 9.010 | 75,272 | +0.02(+0.22%) |
Jun 29, 2017 | 8.966 | 8.995 | 8.907 | 8.990 | 100,667 | +0.06(+0.66%) |
Jun 28, 2017 | 8.956 | 8.980 | 8.931 | 8.931 | 79,995 | +0.00(+0.00%) |
Jun 27, 2017 | 8.980 | 9.005 | 8.931 | 8.931 | 96,155 | -0.05(-0.55%) |
Jun 26, 2017 | 8.951 | 8.980 | 8.943 | 8.980 | 127,344 | +0.04(+0.49%) |
Jun 23, 2017 | 8.882 | 8.936 | 8.882 | 8.936 | 62,992 | +0.07(+0.83%) |
Jun 22, 2017 | 8.882 | 8.903 | 8.862 | 8.862 | 152,466 | -0.01(-0.17%) |
Jun 21, 2017 | 8.882 | 8.912 | 8.858 | 8.877 | 83,258 | +0.00(+0.00%) |
Jun 20, 2017 | 8.916 | 8.926 | 8.872 | 8.877 | 113,595 | -0.07(-0.77%) |
Jun 19, 2017 | 8.961 | 8.980 | 8.927 | 8.946 | 88,823 | +0.02(+0.28%) |
Jun 16, 2017 | 8.877 | 8.941 | 8.877 | 8.921 | 117,648 | +0.01(+0.11%) |
Jun 15, 2017 | 8.882 | 8.912 | 8.859 | 8.912 | 79,867 | +0.00(+0.06%) |
Jun 14, 2017 | 8.936 | 8.936 | 8.882 | 8.907 | 78,100 | -0.04(-0.44%) |
Jun 13, 2017 | 8.956 | 8.956 | 8.877 | 8.946 | 87,786 | -0.00(-0.01%) |
Jun 12, 2017 | 8.897 | 8.951 | 8.893 | 8.946 | 59,937 | +0.03(+0.39%) |
Jun 09, 2017 | 8.867 | 8.931 | 8.867 | 8.912 | 69,590 | +0.03(+0.39%) |
Jun 08, 2017 | 8.867 | 8.887 | 8.853 | 8.877 | 56,002 | +0.00(+0.06%) |
Jun 07, 2017 | 8.877 | 8.898 | 8.858 | 8.872 | 52,397 | -0.00(-0.06%) |
Jun 06, 2017 | 8.916 | 8.916 | 8.862 | 8.877 | 116,802 | -0.04(-0.49%) |
Jun 05, 2017 | 8.936 | 8.960 | 8.902 | 8.921 | 160,002 | -0.01(-0.11%) |
Jun 02, 2017 | 8.931 | 8.980 | 8.917 | 8.931 | 127,967 | -0.02(-0.22%) |
Jun 01, 2017 | 8.843 | 8.951 | 8.843 | 8.951 | 59,279 | +0.12(+1.33%) |
May 31, 2017 | 8.897 | 8.897 | 8.833 | 8.833 | 42,826 | -0.05(-0.61%) |
May 30, 2017 | 8.970 | 8.970 | 8.884 | 8.887 | 162,160 | -0.09(-0.98%) |
May 26, 2017 | 8.970 | 8.980 | 8.932 | 8.975 | 124,754 | +0.01(+0.11%) |
May 25, 2017 | 9.005 | 9.034 | 8.956 | 8.966 | 450,091 | -0.02(-0.27%) |
May 24, 2017 | 8.990 | 9.010 | 8.950 | 8.990 | 123,062 | +0.01(+0.11%) |
May 23, 2017 | 8.931 | 8.985 | 8.921 | 8.980 | 74,811 | +0.07(+0.77%) |
May 22, 2017 | 8.882 | 8.921 | 8.876 | 8.912 | 110,463 | +0.07(+0.78%) |
May 19, 2017 | 8.848 | 8.902 | 8.838 | 8.843 | 171,487 | -0.03(-0.39%) |
May 18, 2017 | 8.867 | 8.907 | 8.838 | 8.877 | 90,924 | -0.00(-0.06%) |
May 17, 2017 | 8.916 | 8.946 | 8.859 | 8.882 | 157,073 | -0.07(-0.77%) |
May 16, 2017 | 8.936 | 8.975 | 8.905 | 8.951 | 104,610 | +0.02(+0.22%) |
May 15, 2017 | 8.848 | 8.946 | 8.848 | 8.931 | 342,350 | +0.08(+0.94%) |
May 12, 2017 | 8.897 | 8.907 | 8.833 | 8.848 | 101,955 | -0.06(-0.66%) |
May 11, 2017 | 8.882 | 8.916 | 8.841 | 8.907 | 143,889 | +0.00(+0.06%) |
May 10, 2017 | 8.961 | 8.985 | 8.886 | 8.902 | 457,749 | -0.13(-1.41%) |
May 09, 2017 | 9.098 | 9.098 | 9.005 | 9.029 | 230,212 | -0.07(-0.76%) |
May 08, 2017 | 9.162 | 9.162 | 9.069 | 9.098 | 171,766 | -0.05(-0.59%) |
May 05, 2017 | 9.113 | 9.157 | 9.083 | 9.152 | 212,131 | +0.04(+0.48%) |
May 04, 2017 | 9.250 | 9.250 | 9.080 | 9.108 | 274,581 | -0.16(-1.69%) |
May 03, 2017 | 9.392 | 9.422 | 9.226 | 9.265 | 305,490 | -0.17(-1.77%) |
May 02, 2017 | 9.417 | 9.442 | 9.385 | 9.432 | 549,024 | +0.02(+0.26%) |
May 01, 2017 | 9.412 | 9.428 | 9.378 | 9.407 | 95,735 | +0.00(+0.05%) |
Apr 28, 2017 | 9.423 | 9.432 | 9.383 | 9.402 | 79,645 | -0.00(-0.05%) |
Apr 27, 2017 | 9.422 | 9.422 | 9.368 | 9.407 | 131,026 | -0.00(-0.05%) |
Apr 26, 2017 | 9.392 | 9.442 | 9.390 | 9.412 | 106,544 | +0.03(+0.31%) |
Apr 25, 2017 | 9.353 | 9.397 | 9.353 | 9.383 | 152,225 | +0.02(+0.21%) |
Apr 24, 2017 | 9.378 | 9.393 | 9.343 | 9.363 | 70,840 | +0.02(+0.26%) |
Apr 21, 2017 | 9.270 | 9.358 | 9.270 | 9.338 | 58,749 | +0.06(+0.63%) |
Apr 20, 2017 | 9.265 | 9.309 | 9.265 | 9.280 | 111,371 | +0.00(+0.00%) |
Apr 19, 2017 | 9.275 | 9.302 | 9.262 | 9.280 | 98,199 | -0.02(-0.21%) |
Apr 18, 2017 | 9.255 | 9.319 | 9.255 | 9.299 | 72,963 | +0.01(+0.11%) |
Apr 17, 2017 | 9.231 | 9.294 | 9.231 | 9.289 | 71,687 | +0.06(+0.64%) |
Apr 13, 2017 | 9.285 | 9.324 | 9.231 | 9.231 | 420,575 | -0.06(-0.63%) |
Apr 12, 2017 | 9.304 | 9.319 | 9.275 | 9.289 | 76,124 | +0.01(+0.11%) |
Apr 11, 2017 | 9.265 | 9.285 | 9.250 | 9.280 | 93,349 | +0.02(+0.19%) |
Apr 10, 2017 | 9.289 | 9.299 | 9.255 | 9.262 | 86,626 | -0.00(-0.03%) |
Apr 07, 2017 | 9.275 | 9.304 | 9.255 | 9.265 | 69,788 | -0.02(-0.21%) |
Apr 06, 2017 | 9.255 | 9.285 | 9.221 | 9.285 | 123,527 | +0.06(+0.69%) |
Apr 05, 2017 | 9.304 | 9.304 | 9.212 | 9.221 | 33,817 | -0.06(-0.69%) |
Apr 04, 2017 | 9.245 | 9.289 | 9.245 | 9.285 | 108,115 | -0.00(-0.03%) |
Apr 03, 2017 | 9.289 | 9.309 | 9.226 | 9.287 | 187,290 | +0.00(+0.01%) |
Mar 31, 2017 | 9.296 | 9.320 | 9.279 | 9.286 | 138,385 | +0.02(+0.26%) |
Mar 30, 2017 | 9.247 | 9.281 | 9.238 | 9.262 | 152,247 | +0.04(+0.47%) |
Mar 29, 2017 | 9.161 | 9.223 | 9.161 | 9.218 | 108,587 | +0.05(+0.58%) |
Mar 28, 2017 | 9.146 | 9.194 | 9.145 | 9.165 | 126,162 | +0.05(+0.53%) |
Mar 27, 2017 | 9.040 | 9.117 | 9.035 | 9.117 | 139,692 | +0.00(+0.05%) |
Mar 24, 2017 | 9.103 | 9.141 | 9.085 | 9.112 | 98,927 | +0.02(+0.27%) |
Mar 23, 2017 | 9.050 | 9.122 | 9.050 | 9.088 | 127,629 | +0.03(+0.37%) |
Mar 22, 2017 | 9.064 | 9.084 | 9.045 | 9.055 | 99,861 | -0.03(-0.32%) |
Mar 21, 2017 | 9.209 | 9.228 | 9.084 | 9.084 | 140,508 | -0.14(-1.55%) |
Mar 20, 2017 | 9.204 | 9.233 | 9.202 | 9.226 | 88,379 | +0.03(+0.29%) |
Mar 17, 2017 | 9.112 | 9.199 | 9.112 | 9.199 | 105,049 | +0.09(+0.95%) |
Mar 16, 2017 | 9.151 | 9.180 | 9.112 | 9.112 | 134,278 | +0.00(+0.00%) |
Mar 15, 2017 | 9.059 | 9.140 | 9.059 | 9.112 | 70,788 | +0.06(+0.64%) |
Mar 14, 2017 | 9.069 | 9.098 | 9.035 | 9.055 | 46,361 | -0.03(-0.37%) |
Mar 13, 2017 | 9.079 | 9.103 | 9.064 | 9.088 | 54,660 | +0.03(+0.32%) |
Mar 10, 2017 | 8.992 | 9.074 | 8.992 | 9.060 | 110,694 | +0.09(+0.97%) |
Mar 09, 2017 | 9.059 | 9.059 | 8.949 | 8.973 | 154,546 | -0.10(-1.06%) |
Mar 08, 2017 | 9.132 | 9.132 | 9.060 | 9.069 | 77,011 | -0.05(-0.53%) |
Mar 07, 2017 | 9.108 | 9.132 | 9.093 | 9.117 | 62,525 | +0.00(+0.05%) |
Mar 06, 2017 | 9.137 | 9.146 | 9.088 | 9.112 | 86,862 | -0.03(-0.32%) |
Mar 03, 2017 | 9.146 | 9.168 | 9.127 | 9.141 | 123,280 | -0.02(-0.26%) |
Mar 02, 2017 | 9.214 | 9.214 | 9.149 | 9.165 | 124,967 | -0.06(-0.68%) |
Mar 01, 2017 | 9.247 | 9.247 | 9.190 | 9.228 | 143,450 | +0.03(+0.37%) |
Feb 28, 2017 | 9.214 | 9.214 | 9.156 | 9.194 | 183,144 | -0.04(-0.42%) |
Feb 27, 2017 | 9.271 | 9.271 | 9.180 | 9.233 | 131,412 | -0.02(-0.21%) |
Feb 24, 2017 | 9.238 | 9.267 | 9.156 | 9.252 | 157,736 | -0.01(-0.10%) |
Feb 23, 2017 | 9.262 | 9.286 | 9.230 | 9.262 | 86,543 | +0.01(+0.16%) |
Feb 22, 2017 | 9.214 | 9.252 | 9.209 | 9.247 | 80,614 | +0.02(+0.21%) |
Feb 21, 2017 | 9.228 | 9.238 | 9.209 | 9.228 | 91,417 | +0.01(+0.10%) |
Feb 17, 2017 | 9.218 | 9.218 | 9.218 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 9.205 | 9.218 | 9.161 | 9.165 | 130,680 | -0.04(-0.42%) |
Feb 15, 2017 | 9.170 | 9.214 | 9.137 | 9.204 | 120,906 | +0.04(+0.47%) |
Feb 14, 2017 | 9.117 | 9.161 | 9.108 | 9.161 | 82,168 | +0.05(+0.58%) |
Feb 13, 2017 | 9.281 | 9.281 | 9.087 | 9.108 | 122,616 | +0.04(+0.43%) |
Feb 10, 2017 | 9.016 | 9.093 | 9.006 | 9.069 | 85,943 | +0.07(+0.72%) |
Feb 09, 2017 | 9.021 | 9.040 | 8.987 | 9.004 | 109,301 | -0.02(-0.24%) |
Feb 08, 2017 | 9.016 | 9.026 | 8.930 | 9.026 | 87,435 | +0.00(+0.05%) |
Feb 07, 2017 | 9.026 | 9.026 | 8.982 | 9.021 | 68,445 | -0.00(-0.05%) |
Feb 06, 2017 | 8.939 | 9.026 | 8.925 | 9.026 | 183,020 | +0.07(+0.75%) |
Feb 03, 2017 | 8.867 | 8.997 | 8.862 | 8.958 | 172,854 | +0.12(+1.31%) |
Feb 02, 2017 | 8.862 | 8.867 | 8.828 | 8.843 | 68,949 | -0.02(-0.22%) |
Feb 01, 2017 | 8.833 | 8.876 | 8.801 | 8.862 | 240,395 | +0.10(+1.10%) |
Jan 31, 2017 | 8.838 | 8.838 | 8.756 | 8.766 | 118,270 | -0.07(-0.82%) |
Jan 30, 2017 | 8.862 | 8.862 | 8.775 | 8.838 | 110,868 | -0.04(-0.41%) |
Jan 27, 2017 | 8.891 | 8.891 | 8.831 | 8.874 | 91,635 | +0.00(+0.03%) |
Jan 26, 2017 | 8.905 | 8.905 | 8.858 | 8.872 | 225,928 | -0.01(-0.16%) |
Jan 25, 2017 | 8.939 | 8.939 | 8.851 | 8.886 | 152,764 | +0.02(+0.22%) |
Jan 24, 2017 | 8.857 | 8.891 | 8.845 | 8.867 | 148,182 | +0.02(+0.22%) |
Jan 23, 2017 | 8.828 | 8.862 | 8.828 | 8.847 | 95,481 | +0.01(+0.16%) |
Jan 20, 2017 | 8.838 | 8.852 | 8.814 | 8.833 | 72,129 | +0.02(+0.22%) |
Jan 19, 2017 | 8.872 | 8.872 | 8.809 | 8.814 | 83,689 | -0.06(-0.65%) |
Jan 18, 2017 | 8.843 | 8.872 | 8.819 | 8.872 | 115,967 | +0.00(+0.05%) |
Jan 17, 2017 | 8.867 | 8.900 | 8.833 | 8.867 | 216,960 | +0.00(+0.00%) |
Jan 13, 2017 | 8.867 | 8.867 | 8.867 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.872 | 8.872 | 8.817 | 8.828 | 106,195 | -0.04(-0.49%) |
Jan 11, 2017 | 8.847 | 8.881 | 8.794 | 8.872 | 140,761 | +0.04(+0.44%) |
Jan 10, 2017 | 8.823 | 8.843 | 8.794 | 8.833 | 136,214 | +0.01(+0.11%) |
Jan 09, 2017 | 8.891 | 8.891 | 8.823 | 8.823 | 111,235 | -0.05(-0.60%) |
Jan 06, 2017 | 8.872 | 8.913 | 8.872 | 8.876 | 130,551 | -0.00(-0.05%) |
Jan 05, 2017 | 8.929 | 8.982 | 8.843 | 8.881 | 171,098 | -0.02(-0.22%) |
Jan 04, 2017 | 8.766 | 8.900 | 8.766 | 8.900 | 243,663 | +0.15(+1.76%) |
Jan 03, 2017 | 8.722 | 8.746 | 8.679 | 8.746 | 140,645 | +0.07(+0.80%) |
Dec 30, 2016 | 8.677 | 8.677 | 8.677 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.602 | 8.698 | 8.602 | 8.698 | 100,144 | +0.09(+1.01%) |
Dec 28, 2016 | 8.852 | 8.852 | 8.592 | 8.611 | 90,519 | -0.05(-0.58%) |
Dec 27, 2016 | 8.643 | 8.667 | 8.625 | 8.662 | 100,629 | +0.03(+0.38%) |
Dec 23, 2016 | 8.629 | 8.629 | 8.629 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.662 | 8.662 | 8.597 | 8.638 | 99,520 | -0.01(-0.11%) |
Dec 21, 2016 | 8.624 | 8.667 | 8.619 | 8.648 | 96,744 | +0.03(+0.38%) |
Dec 20, 2016 | 8.610 | 8.637 | 8.596 | 8.615 | 211,788 | +0.04(+0.44%) |
Dec 19, 2016 | 8.610 | 8.618 | 8.492 | 8.577 | 179,861 | +0.04(+0.50%) |
Dec 16, 2016 | 8.506 | 8.553 | 8.473 | 8.534 | 63,525 | +0.06(+0.67%) |
Dec 15, 2016 | 8.515 | 8.563 | 8.478 | 8.478 | 268,298 | -0.05(-0.55%) |
Dec 14, 2016 | 8.582 | 8.596 | 8.525 | 8.525 | 274,010 | -0.06(-0.72%) |
Dec 13, 2016 | 8.629 | 8.643 | 8.558 | 8.586 | 97,985 | -0.01(-0.16%) |
Dec 12, 2016 | 8.615 | 8.619 | 8.586 | 8.601 | 245,558 | -0.00(-0.05%) |
Dec 09, 2016 | 8.567 | 8.609 | 8.520 | 8.605 | 175,798 | +0.04(+0.50%) |
Dec 08, 2016 | 8.530 | 8.567 | 8.487 | 8.563 | 97,868 | +0.06(+0.72%) |
Dec 07, 2016 | 8.497 | 8.528 | 8.454 | 8.501 | 985,954 | +0.03(+0.33%) |
Dec 06, 2016 | 8.459 | 8.492 | 8.435 | 8.473 | 51,677 | +0.02(+0.22%) |
Dec 05, 2016 | 8.440 | 8.455 | 8.436 | 8.454 | 96,160 | +0.05(+0.62%) |
Dec 02, 2016 | 8.412 | 8.430 | 8.388 | 8.402 | 66,644 | -0.04(-0.50%) |
Dec 01, 2016 | 8.468 | 8.482 | 8.412 | 8.445 | 55,386 | +0.00(+0.06%) |
Nov 30, 2016 | 8.482 | 8.482 | 8.388 | 8.440 | 65,634 | -0.02(-0.28%) |
Nov 29, 2016 | 8.430 | 8.482 | 8.421 | 8.464 | 58,270 | +0.02(+0.22%) |
Nov 28, 2016 | 8.515 | 8.515 | 8.430 | 8.445 | 39,682 | -0.06(-0.67%) |
Nov 25, 2016 | 8.473 | 8.501 | 8.397 | 8.501 | 40,629 | +0.13(+1.52%) |
Nov 23, 2016 | 8.374 | 8.374 | 8.374 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.355 | 8.406 | 8.355 | 8.360 | 95,423 | -0.01(-0.11%) |
Nov 21, 2016 | 8.393 | 8.412 | 8.360 | 8.369 | 201,587 | +0.01(+0.17%) |
Nov 18, 2016 | 8.312 | 8.355 | 8.265 | 8.355 | 62,431 | +0.06(+0.73%) |
Nov 17, 2016 | 8.279 | 8.312 | 8.238 | 8.294 | 76,589 | +0.06(+0.70%) |
Nov 16, 2016 | 8.237 | 8.265 | 8.223 | 8.237 | 92,378 | -0.00(-0.06%) |
Nov 15, 2016 | 8.275 | 8.289 | 8.194 | 8.242 | 116,380 | +0.02(+0.23%) |
Nov 14, 2016 | 8.246 | 8.298 | 8.218 | 8.223 | 90,280 | -0.02(-0.29%) |
Nov 11, 2016 | 8.180 | 8.265 | 8.180 | 8.246 | 60,311 | +0.04(+0.55%) |
Nov 10, 2016 | 8.133 | 8.223 | 8.133 | 8.201 | 152,476 | +0.10(+1.27%) |
Nov 09, 2016 | 7.916 | 8.142 | 7.916 | 8.098 | 152,563 | +0.12(+1.50%) |
Nov 08, 2016 | 7.944 | 8.012 | 7.944 | 7.978 | 47,207 | +0.04(+0.47%) |
Nov 07, 2016 | 7.920 | 7.972 | 7.920 | 7.941 | 75,329 | +0.09(+1.11%) |
Nov 04, 2016 | 7.868 | 7.931 | 7.853 | 7.854 | 77,694 | -0.01(-0.12%) |
Nov 03, 2016 | 7.939 | 7.939 | 7.850 | 7.864 | 88,004 | -0.09(-1.19%) |
Nov 02, 2016 | 8.024 | 8.034 | 7.920 | 7.958 | 394,939 | -0.08(-1.01%) |
Nov 01, 2016 | 8.123 | 8.123 | 8.015 | 8.040 | 91,679 | -0.10(-1.20%) |
Oct 31, 2016 | 8.204 | 8.204 | 8.124 | 8.138 | 93,295 | -0.05(-0.61%) |
Oct 28, 2016 | 8.166 | 8.213 | 8.142 | 8.188 | 80,187 | +0.00(+0.03%) |
Oct 27, 2016 | 8.218 | 8.218 | 8.174 | 8.185 | 39,504 | -0.02(-0.26%) |
Oct 26, 2016 | 8.242 | 8.242 | 8.166 | 8.206 | 66,441 | -0.05(-0.60%) |
Oct 25, 2016 | 8.218 | 8.256 | 8.171 | 8.256 | 40,707 | +0.03(+0.34%) |
Oct 24, 2016 | 8.171 | 8.241 | 8.171 | 8.227 | 88,025 | +0.07(+0.87%) |
Oct 21, 2016 | 8.128 | 8.190 | 8.127 | 8.157 | 39,926 | +0.03(+0.41%) |
Oct 20, 2016 | 8.132 | 8.151 | 8.090 | 8.123 | 28,393 | -0.04(-0.52%) |
Oct 19, 2016 | 8.114 | 8.173 | 8.114 | 8.166 | 47,120 | +0.05(+0.58%) |
Oct 18, 2016 | 8.100 | 8.138 | 8.100 | 8.119 | 104,718 | +0.03(+0.31%) |
Oct 17, 2016 | 8.133 | 8.133 | 8.090 | 8.094 | 47,222 | -0.04(-0.54%) |
Oct 14, 2016 | 8.232 | 8.232 | 8.114 | 8.138 | 28,992 | -0.08(-0.92%) |
Oct 13, 2016 | 8.157 | 8.213 | 8.128 | 8.213 | 54,499 | +0.01(+0.17%) |
Oct 12, 2016 | 8.161 | 8.227 | 8.161 | 8.199 | 32,795 | +0.00(+0.06%) |
Oct 11, 2016 | 8.228 | 8.228 | 8.171 | 8.194 | 81,002 | -0.02(-0.29%) |
Oct 10, 2016 | 8.242 | 8.246 | 8.218 | 8.218 | 48,863 | +0.01(+0.15%) |
Oct 07, 2016 | 8.237 | 8.258 | 8.191 | 8.206 | 46,705 | -0.02(-0.21%) |
Oct 06, 2016 | 8.256 | 8.256 | 8.209 | 8.223 | 45,869 | -0.04(-0.51%) |
Oct 05, 2016 | 8.280 | 8.280 | 8.237 | 8.265 | 115,673 | +0.03(+0.37%) |
Oct 04, 2016 | 8.265 | 8.303 | 8.199 | 8.234 | 50,752 | -0.01(-0.09%) |