Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.00 | 10.05 | 9.855 | 9.981 | 1,086,490 | +0.10(+1.06%) |
Oct 30, 2017 | 9.827 | 9.914 | 9.792 | 9.876 | 522,996 | +0.02(+0.21%) |
Oct 27, 2017 | 9.764 | 9.890 | 9.701 | 9.855 | 385,612 | +0.12(+1.22%) |
Oct 26, 2017 | 9.820 | 9.848 | 9.715 | 9.736 | 306,727 | -0.06(-0.57%) |
Oct 25, 2017 | 9.869 | 9.890 | 9.729 | 9.792 | 355,907 | -0.10(-1.06%) |
Oct 24, 2017 | 9.918 | 9.953 | 9.841 | 9.897 | 280,956 | -0.03(-0.28%) |
Oct 23, 2017 | 9.925 | 9.939 | 9.876 | 9.925 | 200,890 | +0.01(+0.14%) |
Oct 20, 2017 | 9.960 | 9.960 | 9.897 | 9.911 | 695,710 | -0.01(-0.14%) |
Oct 19, 2017 | 9.862 | 9.953 | 9.841 | 9.925 | 366,378 | -0.03(-0.28%) |
Oct 18, 2017 | 9.897 | 9.988 | 9.876 | 9.953 | 196,119 | +0.04(+0.42%) |
Oct 17, 2017 | 9.869 | 9.967 | 9.869 | 9.911 | 110,739 | -0.02(-0.21%) |
Oct 16, 2017 | 9.939 | 9.981 | 9.897 | 9.932 | 245,446 | -0.01(-0.14%) |
Oct 13, 2017 | 9.939 | 9.967 | 9.897 | 9.946 | 259,299 | +0.01(+0.07%) |
Oct 12, 2017 | 9.855 | 9.960 | 9.834 | 9.939 | 210,691 | +0.05(+0.50%) |
Oct 11, 2017 | 9.813 | 9.911 | 9.813 | 9.890 | 309,937 | +0.10(+1.00%) |
Oct 10, 2017 | 9.764 | 9.845 | 9.743 | 9.792 | 185,669 | +0.05(+0.50%) |
Oct 09, 2017 | 9.757 | 9.827 | 9.715 | 9.743 | 274,983 | +0.00(+0.00%) |
Oct 06, 2017 | 9.764 | 9.764 | 9.666 | 9.743 | 375,398 | -0.03(-0.36%) |
Oct 05, 2017 | 9.792 | 9.806 | 9.757 | 9.778 | 334,698 | +0.02(+0.22%) |
Oct 04, 2017 | 9.778 | 9.820 | 9.736 | 9.757 | 546,448 | +0.00(+0.00%) |
Oct 03, 2017 | 9.799 | 9.821 | 9.740 | 9.757 | 324,178 | -0.03(-0.36%) |
Oct 02, 2017 | 9.694 | 9.834 | 9.659 | 9.792 | 422,454 | +0.13(+1.38%) |
Sep 29, 2017 | 9.687 | 9.715 | 9.614 | 9.659 | 327,786 | +0.01(+0.07%) |
Sep 28, 2017 | 9.659 | 9.694 | 9.548 | 9.652 | 236,297 | -0.04(-0.43%) |
Sep 27, 2017 | 9.722 | 9.533 | 9.694 | 435,344 | -0.02(-0.22%) | |
Sep 26, 2017 | 9.617 | 9.729 | 9.596 | 9.715 | 297,651 | +0.12(+1.24%) |
Sep 25, 2017 | 9.403 | 9.693 | 9.375 | 9.596 | 1,121,290 | +0.21(+2.20%) |
Sep 22, 2017 | 9.403 | 9.410 | 9.375 | 9.389 | 346,910 | +0.00(+0.00%) |
Sep 21, 2017 | 9.417 | 9.417 | 9.358 | 9.389 | 477,975 | -0.03(-0.29%) |
Sep 20, 2017 | 9.389 | 9.417 | 9.320 | 9.417 | 482,026 | +0.04(+0.44%) |
Sep 19, 2017 | 9.348 | 9.382 | 9.300 | 9.375 | 351,469 | +0.02(+0.22%) |
Sep 18, 2017 | 9.396 | 9.403 | 9.327 | 9.355 | 294,134 | -0.03(-0.37%) |
Sep 15, 2017 | 9.403 | 9.403 | 9.266 | 9.389 | 633,540 | +0.01(+0.07%) |
Sep 14, 2017 | 9.341 | 9.396 | 9.286 | 9.382 | 304,622 | +0.03(+0.29%) |
Sep 13, 2017 | 9.279 | 9.362 | 9.279 | 9.355 | 236,981 | +0.07(+0.74%) |
Sep 12, 2017 | 9.382 | 9.396 | 9.238 | 9.286 | 276,898 | -0.10(-1.10%) |
Sep 11, 2017 | 9.382 | 9.410 | 9.355 | 9.389 | 224,287 | +0.03(+0.37%) |
Sep 08, 2017 | 9.320 | 9.410 | 9.277 | 9.355 | 315,231 | -0.01(-0.07%) |
Sep 07, 2017 | 9.396 | 9.410 | 9.323 | 9.362 | 338,651 | -0.03(-0.29%) |
Sep 06, 2017 | 9.265 | 9.410 | 9.224 | 9.389 | 659,374 | +0.23(+2.56%) |
Sep 05, 2017 | 9.306 | 9.369 | 9.110 | 9.155 | 394,940 | -0.17(-1.78%) |
Sep 01, 2017 | 9.251 | 9.334 | 9.189 | 9.320 | 300,883 | +0.10(+1.05%) |
Aug 31, 2017 | 9.231 | 9.362 | 9.220 | 9.224 | 491,990 | +0.01(+0.07%) |
Aug 30, 2017 | 9.113 | 9.231 | 9.080 | 9.217 | 458,365 | +0.08(+0.83%) |
Aug 29, 2017 | 9.141 | 9.196 | 9.100 | 9.141 | 309,683 | +0.02(+0.23%) |
Aug 28, 2017 | 9.244 | 9.293 | 9.106 | 9.120 | 398,983 | -0.12(-1.34%) |
Aug 25, 2017 | 9.238 | 9.289 | 9.120 | 9.244 | 485,779 | +0.06(+0.60%) |
Aug 24, 2017 | 9.244 | 9.313 | 9.182 | 9.189 | 435,167 | -0.05(-0.52%) |
Aug 23, 2017 | 9.134 | 9.258 | 9.127 | 9.238 | 219,421 | +0.09(+0.98%) |
Aug 22, 2017 | 9.141 | 9.169 | 9.079 | 9.148 | 255,941 | +0.01(+0.15%) |
Aug 21, 2017 | 8.996 | 9.134 | 8.968 | 9.134 | 230,252 | +0.14(+1.53%) |
Aug 18, 2017 | 9.037 | 9.065 | 8.948 | 8.996 | 1,591,131 | -0.10(-1.14%) |
Aug 17, 2017 | 9.072 | 9.238 | 9.072 | 9.100 | 434,424 | +0.01(+0.15%) |
Aug 16, 2017 | 9.079 | 9.186 | 9.058 | 9.086 | 472,614 | +0.00(+0.00%) |
Aug 15, 2017 | 9.231 | 9.231 | 9.079 | 9.086 | 326,419 | -0.18(-1.94%) |
Aug 14, 2017 | 8.989 | 9.300 | 8.948 | 9.265 | 606,014 | +0.30(+3.31%) |
Aug 11, 2017 | 8.968 | 9.044 | 8.934 | 8.968 | 398,648 | -0.12(-1.37%) |
Aug 10, 2017 | 9.162 | 9.224 | 9.079 | 9.093 | 324,625 | -0.10(-1.05%) |
Aug 09, 2017 | 9.196 | 9.210 | 9.093 | 9.189 | 304,581 | -0.01(-0.15%) |
Aug 08, 2017 | 9.238 | 9.279 | 9.162 | 9.203 | 283,487 | -0.06(-0.60%) |
Aug 07, 2017 | 9.313 | 9.320 | 9.231 | 9.258 | 200,701 | -0.06(-0.67%) |
Aug 04, 2017 | 9.265 | 9.348 | 9.265 | 9.320 | 412,439 | +0.03(+0.37%) |
Aug 03, 2017 | 9.113 | 9.303 | 9.044 | 9.286 | 591,783 | +0.18(+1.97%) |
Aug 02, 2017 | 9.238 | 9.244 | 9.065 | 9.106 | 331,113 | -0.15(-1.64%) |
Aug 01, 2017 | 9.106 | 9.320 | 9.106 | 9.258 | 390,115 | +0.11(+1.21%) |
Jul 31, 2017 | 9.238 | 9.238 | 9.120 | 9.148 | 679,543 | -0.08(-0.82%) |
Jul 28, 2017 | 9.210 | 9.258 | 9.127 | 9.224 | 422,356 | -0.01(-0.15%) |
Jul 27, 2017 | 9.169 | 9.265 | 9.079 | 9.238 | 359,243 | +0.06(+0.68%) |
Jul 26, 2017 | 9.093 | 9.210 | 9.072 | 9.175 | 418,730 | +0.08(+0.91%) |
Jul 25, 2017 | 9.106 | 9.169 | 9.072 | 9.093 | 398,520 | +0.01(+0.15%) |
Jul 24, 2017 | 9.086 | 9.210 | 9.037 | 9.079 | 318,628 | -0.01(-0.08%) |
Jul 21, 2017 | 9.272 | 9.272 | 9.072 | 9.086 | 292,995 | -0.15(-1.64%) |
Jul 20, 2017 | 9.141 | 9.265 | 9.134 | 9.238 | 625,078 | +0.12(+1.36%) |
Jul 19, 2017 | 9.134 | 9.175 | 9.072 | 9.113 | 433,345 | +0.00(+0.00%) |
Jul 18, 2017 | 9.100 | 9.186 | 9.031 | 9.113 | 562,375 | +0.03(+0.30%) |
Jul 17, 2017 | 9.024 | 9.106 | 8.975 | 9.086 | 417,509 | +0.06(+0.61%) |
Jul 14, 2017 | 8.948 | 9.053 | 8.934 | 9.031 | 446,275 | +0.10(+1.16%) |
Jul 13, 2017 | 8.975 | 8.975 | 8.865 | 8.927 | 451,335 | -0.06(-0.69%) |
Jul 12, 2017 | 8.955 | 9.106 | 8.941 | 8.989 | 558,091 | +0.13(+1.48%) |
Jul 11, 2017 | 8.768 | 8.893 | 8.755 | 8.858 | 738,767 | +0.08(+0.86%) |
Jul 10, 2017 | 8.824 | 8.934 | 8.755 | 8.782 | 713,386 | -0.04(-0.47%) |
Jul 07, 2017 | 8.796 | 8.865 | 8.741 | 8.824 | 567,384 | +0.02(+0.24%) |
Jul 06, 2017 | 8.851 | 8.913 | 8.758 | 8.803 | 857,949 | -0.08(-0.93%) |
Jul 05, 2017 | 9.003 | 9.031 | 8.841 | 8.886 | 823,021 | -0.11(-1.23%) |
Jul 03, 2017 | 8.934 | 9.003 | 8.844 | 8.996 | 573,991 | +0.06(+0.69%) |
Jun 30, 2017 | 8.955 | 8.962 | 8.830 | 8.934 | 824,794 | +0.01(+0.08%) |
Jun 29, 2017 | 8.948 | 9.031 | 8.865 | 8.927 | 772,685 | -0.09(-0.99%) |
Jun 28, 2017 | 9.148 | 9.175 | 8.955 | 9.017 | 912,065 | -0.14(-1.58%) |
Jun 27, 2017 | 9.196 | 9.493 | 9.155 | 9.162 | 1,135,181 | +0.08(+0.84%) |
Jun 26, 2017 | 9.127 | 9.182 | 9.013 | 9.086 | 1,168,296 | -0.05(-0.53%) |
Jun 23, 2017 | 9.216 | 9.311 | 9.046 | 9.134 | 3,560,386 | -0.18(-1.97%) |
Jun 22, 2017 | 9.358 | 9.413 | 9.209 | 9.318 | 969,909 | -0.05(-0.51%) |
Jun 21, 2017 | 9.318 | 9.375 | 9.229 | 9.365 | 793,998 | +0.05(+0.58%) |
Jun 20, 2017 | 9.379 | 9.399 | 9.202 | 9.311 | 1,083,374 | -0.10(-1.01%) |
Jun 19, 2017 | 9.699 | 9.787 | 9.379 | 9.406 | 1,527,622 | -0.34(-3.49%) |
Jun 16, 2017 | 9.617 | 9.746 | 9.352 | 9.746 | 10,770,987 | +0.05(+0.49%) |
Jun 15, 2017 | 9.719 | 9.875 | 9.692 | 9.699 | 1,163,847 | -0.15(-1.52%) |
Jun 14, 2017 | 9.678 | 9.848 | 9.576 | 9.848 | 1,269,871 | +0.17(+1.76%) |
Jun 13, 2017 | 9.624 | 9.726 | 9.460 | 9.678 | 2,081,872 | +0.44(+4.71%) |
Jun 12, 2017 | 9.141 | 9.301 | 9.141 | 9.243 | 467,332 | +0.09(+0.97%) |
Jun 09, 2017 | 9.073 | 9.222 | 9.032 | 9.154 | 518,003 | +0.05(+0.60%) |
Jun 08, 2017 | 9.141 | 9.141 | 8.971 | 9.100 | 506,873 | -0.04(-0.45%) |
Jun 07, 2017 | 9.080 | 9.154 | 9.046 | 9.141 | 311,068 | +0.07(+0.83%) |
Jun 06, 2017 | 9.168 | 9.168 | 9.059 | 9.066 | 272,316 | -0.11(-1.19%) |
Jun 05, 2017 | 9.168 | 9.304 | 9.114 | 9.175 | 810,016 | -0.02(-0.22%) |
Jun 02, 2017 | 9.216 | 9.318 | 9.086 | 9.195 | 488,120 | +0.03(+0.37%) |
Jun 01, 2017 | 8.978 | 9.202 | 8.930 | 9.161 | 650,976 | +0.18(+1.97%) |
May 31, 2017 | 8.903 | 8.984 | 8.848 | 8.984 | 623,858 | +0.07(+0.84%) |
May 30, 2017 | 8.896 | 8.937 | 8.848 | 8.910 | 550,774 | +0.01(+0.15%) |
May 26, 2017 | 8.971 | 8.971 | 8.835 | 8.896 | 299,412 | -0.06(-0.68%) |
May 25, 2017 | 9.005 | 9.025 | 8.916 | 8.957 | 353,566 | +0.01(+0.08%) |
May 24, 2017 | 8.944 | 9.025 | 8.903 | 8.950 | 285,868 | +0.03(+0.30%) |
May 23, 2017 | 8.937 | 9.039 | 8.889 | 8.923 | 574,743 | +0.02(+0.23%) |
May 22, 2017 | 8.828 | 8.923 | 8.804 | 8.903 | 796,297 | +0.09(+1.00%) |
May 19, 2017 | 8.808 | 8.923 | 8.753 | 8.814 | 935,229 | +0.01(+0.08%) |
May 18, 2017 | 8.780 | 8.814 | 8.685 | 8.808 | 688,611 | +0.06(+0.70%) |
May 17, 2017 | 8.665 | 8.780 | 8.607 | 8.746 | 804,308 | +0.06(+0.70%) |
May 16, 2017 | 8.842 | 8.903 | 8.651 | 8.685 | 851,718 | -0.14(-1.62%) |
May 15, 2017 | 8.740 | 8.838 | 8.712 | 8.828 | 1,008,201 | +0.09(+1.01%) |
May 12, 2017 | 8.835 | 8.944 | 8.716 | 8.740 | 705,533 | -0.14(-1.53%) |
May 11, 2017 | 9.012 | 9.046 | 8.808 | 8.876 | 1,520,302 | -0.14(-1.51%) |
May 10, 2017 | 8.896 | 9.114 | 8.835 | 9.012 | 2,279,963 | +0.14(+1.53%) |
May 09, 2017 | 8.944 | 9.012 | 8.788 | 8.876 | 4,331,830 | -0.50(-5.30%) |
May 08, 2017 | 9.569 | 9.617 | 9.284 | 9.372 | 408,700 | -0.22(-2.27%) |
May 05, 2017 | 9.501 | 9.658 | 9.467 | 9.590 | 399,771 | +0.10(+1.08%) |
May 04, 2017 | 9.358 | 9.546 | 9.297 | 9.488 | 366,103 | +0.12(+1.23%) |
May 03, 2017 | 9.556 | 9.624 | 9.297 | 9.372 | 487,039 | -0.20(-2.06%) |
May 02, 2017 | 9.671 | 9.882 | 9.556 | 9.569 | 369,873 | -0.19(-1.95%) |
May 01, 2017 | 9.712 | 9.794 | 9.644 | 9.760 | 263,700 | +0.06(+0.63%) |
Apr 28, 2017 | 9.835 | 9.835 | 9.637 | 9.699 | 195,159 | -0.14(-1.45%) |
Apr 27, 2017 | 9.923 | 9.957 | 9.835 | 9.841 | 236,356 | -0.06(-0.62%) |
Apr 26, 2017 | 9.896 | 9.971 | 9.821 | 9.903 | 362,245 | +0.02(+0.21%) |
Apr 25, 2017 | 9.862 | 9.971 | 9.848 | 9.882 | 253,550 | +0.03(+0.28%) |
Apr 24, 2017 | 9.943 | 9.971 | 9.794 | 9.855 | 258,681 | -0.07(-0.69%) |
Apr 21, 2017 | 9.984 | 10.05 | 9.896 | 9.923 | 354,383 | -0.03(-0.34%) |
Apr 20, 2017 | 9.875 | 9.984 | 9.828 | 9.957 | 232,370 | +0.06(+0.62%) |
Apr 19, 2017 | 9.943 | 9.981 | 9.862 | 9.896 | 250,959 | -0.05(-0.55%) |
Apr 18, 2017 | 9.739 | 9.998 | 9.692 | 9.950 | 442,175 | +0.20(+2.02%) |
Apr 17, 2017 | 9.733 | 9.814 | 9.685 | 9.753 | 285,058 | +0.03(+0.35%) |
Apr 13, 2017 | 9.794 | 9.814 | 9.676 | 9.719 | 279,267 | -0.06(-0.63%) |
Apr 12, 2017 | 9.821 | 9.821 | 9.699 | 9.780 | 278,065 | +0.01(+0.07%) |
Apr 11, 2017 | 9.522 | 9.787 | 9.494 | 9.773 | 262,981 | +0.25(+2.64%) |
Apr 10, 2017 | 9.467 | 9.549 | 9.433 | 9.522 | 173,235 | +0.04(+0.43%) |
Apr 07, 2017 | 9.535 | 9.536 | 9.454 | 9.481 | 119,333 | -0.04(-0.43%) |
Apr 06, 2017 | 9.433 | 9.522 | 9.352 | 9.522 | 238,845 | +0.11(+1.16%) |
Apr 05, 2017 | 9.372 | 9.440 | 9.290 | 9.413 | 265,417 | +0.05(+0.51%) |
Apr 04, 2017 | 9.352 | 9.426 | 9.318 | 9.365 | 194,458 | +0.01(+0.07%) |
Apr 03, 2017 | 9.460 | 9.460 | 9.338 | 9.358 | 199,005 | -0.09(-0.94%) |
Mar 31, 2017 | 9.311 | 9.481 | 9.290 | 9.447 | 451,784 | +0.14(+1.46%) |
Mar 30, 2017 | 9.256 | 9.352 | 9.212 | 9.311 | 400,643 | +0.06(+0.66%) |
Mar 29, 2017 | 9.148 | 9.270 | 9.134 | 9.250 | 184,015 | +0.06(+0.67%) |
Mar 28, 2017 | 9.127 | 9.209 | 9.059 | 9.188 | 219,309 | +0.04(+0.45%) |
Mar 27, 2017 | 9.188 | 9.284 | 9.046 | 9.148 | 368,263 | -0.05(-0.52%) |
Mar 24, 2017 | 9.289 | 9.303 | 9.189 | 9.195 | 194,609 | -0.07(-0.80%) |
Mar 23, 2017 | 9.128 | 9.316 | 9.068 | 9.269 | 329,165 | +0.12(+1.32%) |
Mar 22, 2017 | 9.142 | 9.195 | 8.916 | 9.148 | 433,721 | +0.01(+0.07%) |
Mar 21, 2017 | 9.202 | 9.269 | 9.135 | 9.142 | 629,315 | -0.08(-0.87%) |
Mar 20, 2017 | 9.323 | 9.370 | 9.088 | 9.222 | 399,303 | -0.14(-1.50%) |
Mar 17, 2017 | 9.215 | 9.376 | 9.175 | 9.363 | 711,597 | +0.15(+1.60%) |
Mar 16, 2017 | 9.101 | 9.269 | 9.101 | 9.215 | 331,856 | +0.07(+0.81%) |
Mar 15, 2017 | 8.960 | 9.168 | 8.960 | 9.142 | 227,557 | +0.21(+2.33%) |
Mar 14, 2017 | 8.987 | 8.987 | 8.826 | 8.934 | 330,124 | +0.01(+0.08%) |
Mar 13, 2017 | 8.900 | 8.987 | 8.880 | 8.927 | 279,669 | +0.03(+0.38%) |
Mar 10, 2017 | 8.867 | 8.905 | 8.726 | 8.893 | 395,452 | +0.08(+0.91%) |
Mar 09, 2017 | 8.974 | 9.068 | 8.813 | 8.813 | 331,309 | -0.18(-2.01%) |
Mar 08, 2017 | 9.269 | 9.336 | 8.967 | 8.994 | 605,071 | -0.34(-3.66%) |
Mar 07, 2017 | 9.356 | 9.450 | 9.296 | 9.336 | 302,881 | -0.05(-0.50%) |
Mar 06, 2017 | 9.336 | 9.410 | 9.289 | 9.383 | 218,514 | +0.00(+0.00%) |
Mar 03, 2017 | 9.370 | 9.423 | 9.222 | 9.383 | 311,021 | -0.01(-0.07%) |
Mar 02, 2017 | 9.430 | 9.443 | 9.323 | 9.390 | 256,038 | -0.04(-0.43%) |
Mar 01, 2017 | 9.356 | 9.531 | 9.350 | 9.430 | 493,769 | +0.07(+0.79%) |
Feb 28, 2017 | 9.443 | 9.490 | 9.276 | 9.356 | 1,147,332 | -0.13(-1.34%) |
Feb 27, 2017 | 9.410 | 9.514 | 9.403 | 9.484 | 417,645 | +0.03(+0.35%) |
Feb 24, 2017 | 9.449 | 9.470 | 9.329 | 9.450 | 246,794 | +0.03(+0.28%) |
Feb 23, 2017 | 9.343 | 9.443 | 9.256 | 9.423 | 293,769 | +0.09(+0.93%) |
Feb 22, 2017 | 9.316 | 9.390 | 9.222 | 9.336 | 366,871 | +0.00(+0.00%) |
Feb 21, 2017 | 9.262 | 9.370 | 9.182 | 9.336 | 346,793 | +0.08(+0.87%) |
Feb 17, 2017 | 9.256 | 9.256 | 9.256 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.162 | 9.279 | 9.162 | 9.256 | 446,056 | +0.07(+0.73%) |
Feb 15, 2017 | 9.235 | 9.464 | 9.162 | 9.189 | 548,388 | -0.07(-0.72%) |
Feb 14, 2017 | 9.276 | 9.329 | 9.195 | 9.256 | 199,647 | -0.03(-0.29%) |
Feb 13, 2017 | 9.209 | 9.309 | 9.176 | 9.282 | 250,756 | +0.08(+0.87%) |
Feb 10, 2017 | 8.987 | 9.222 | 8.934 | 9.202 | 202,755 | +0.19(+2.08%) |
Feb 09, 2017 | 8.994 | 9.316 | 8.665 | 9.014 | 434,665 | -0.08(-0.88%) |
Feb 08, 2017 | 9.108 | 9.168 | 9.054 | 9.095 | 172,996 | -0.04(-0.44%) |
Feb 07, 2017 | 9.315 | 9.329 | 9.101 | 9.135 | 156,227 | -0.09(-1.02%) |
Feb 06, 2017 | 9.256 | 9.356 | 9.222 | 9.229 | 160,150 | -0.01(-0.07%) |
Feb 03, 2017 | 9.296 | 9.343 | 9.155 | 9.235 | 567,053 | +0.02(+0.22%) |
Feb 02, 2017 | 9.115 | 9.356 | 9.115 | 9.215 | 257,835 | +0.14(+1.55%) |
Feb 01, 2017 | 9.229 | 9.396 | 9.061 | 9.075 | 275,038 | -0.17(-1.81%) |
Jan 31, 2017 | 9.121 | 9.336 | 9.061 | 9.242 | 274,693 | +0.13(+1.40%) |
Jan 30, 2017 | 9.356 | 9.390 | 9.068 | 9.115 | 374,281 | -0.31(-3.27%) |
Jan 27, 2017 | 9.591 | 9.618 | 9.383 | 9.423 | 172,374 | -0.14(-1.47%) |
Jan 26, 2017 | 9.638 | 9.671 | 9.557 | 9.564 | 204,900 | -0.09(-0.97%) |
Jan 25, 2017 | 9.645 | 9.718 | 9.604 | 9.658 | 123,003 | -0.01(-0.07%) |
Jan 24, 2017 | 9.658 | 9.718 | 9.608 | 9.665 | 167,256 | +0.03(+0.35%) |
Jan 23, 2017 | 9.578 | 9.718 | 9.578 | 9.631 | 149,377 | +0.02(+0.21%) |
Jan 20, 2017 | 9.615 | 9.705 | 9.591 | 9.611 | 160,494 | -0.02(-0.21%) |
Jan 19, 2017 | 9.631 | 9.685 | 9.598 | 9.631 | 368,134 | -0.01(-0.07%) |
Jan 18, 2017 | 9.631 | 9.712 | 9.604 | 9.638 | 175,991 | +0.00(+0.00%) |
Jan 17, 2017 | 9.611 | 9.705 | 9.611 | 9.638 | 216,503 | +0.01(+0.14%) |
Jan 13, 2017 | 9.624 | 9.624 | 9.624 | 0 | +0.03(+0.35%) | |
Jan 12, 2017 | 9.651 | 9.671 | 9.430 | 9.591 | 278,324 | -0.03(-0.28%) |
Jan 11, 2017 | 9.591 | 9.712 | 9.564 | 9.618 | 159,681 | +0.03(+0.28%) |
Jan 10, 2017 | 9.624 | 9.725 | 9.557 | 9.591 | 254,862 | -0.07(-0.69%) |
Jan 09, 2017 | 9.859 | 9.893 | 9.651 | 9.658 | 330,841 | -0.18(-1.84%) |
Jan 06, 2017 | 9.879 | 9.926 | 9.752 | 9.839 | 388,247 | -0.05(-0.47%) |
Jan 05, 2017 | 9.920 | 10.03 | 9.851 | 9.886 | 422,753 | -0.09(-0.87%) |
Jan 04, 2017 | 9.859 | 9.973 | 9.842 | 9.973 | 422,106 | +0.11(+1.16%) |
Jan 03, 2017 | 9.779 | 9.863 | 9.700 | 9.859 | 335,984 | +0.09(+0.89%) |
Dec 30, 2016 | 9.772 | 9.772 | 9.772 | 0 | +0.13(+1.39%) | |
Dec 29, 2016 | 9.484 | 9.651 | 9.484 | 9.638 | 234,133 | +0.17(+1.84%) |
Dec 28, 2016 | 9.531 | 9.591 | 9.420 | 9.464 | 257,231 | -0.11(-1.12%) |
Dec 27, 2016 | 9.497 | 9.618 | 9.437 | 9.571 | 185,295 | +0.01(+0.14%) |
Dec 23, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.07(+0.78%) | |
Dec 22, 2016 | 9.457 | 9.543 | 9.404 | 9.484 | 313,540 | -0.01(-0.14%) |
Dec 21, 2016 | 9.552 | 9.722 | 9.444 | 9.497 | 539,983 | -0.09(-0.90%) |
Dec 20, 2016 | 9.629 | 9.827 | 9.517 | 9.583 | 503,935 | -0.08(-0.82%) |
Dec 19, 2016 | 9.523 | 9.662 | 9.512 | 9.662 | 417,144 | +0.22(+2.31%) |
Dec 16, 2016 | 9.364 | 9.523 | 9.338 | 9.444 | 1,896,015 | +0.08(+0.85%) |
Dec 15, 2016 | 9.265 | 9.417 | 9.258 | 9.364 | 595,586 | +0.07(+0.78%) |
Dec 14, 2016 | 9.351 | 9.504 | 9.245 | 9.292 | 688,378 | -0.29(-3.04%) |
Dec 13, 2016 | 9.709 | 9.788 | 9.497 | 9.583 | 459,309 | -0.06(-0.62%) |
Dec 12, 2016 | 9.782 | 9.795 | 9.643 | 9.643 | 505,383 | -0.13(-1.29%) |
Dec 09, 2016 | 9.742 | 9.808 | 9.689 | 9.768 | 463,835 | +0.05(+0.55%) |
Dec 08, 2016 | 9.709 | 9.802 | 9.570 | 9.715 | 491,907 | +0.01(+0.07%) |
Dec 07, 2016 | 9.629 | 9.881 | 9.576 | 9.709 | 647,642 | +0.13(+1.31%) |
Dec 06, 2016 | 9.616 | 9.643 | 9.497 | 9.583 | 398,902 | +0.04(+0.42%) |
Dec 05, 2016 | 9.470 | 9.576 | 9.417 | 9.543 | 409,681 | +0.09(+0.91%) |
Dec 02, 2016 | 9.305 | 9.523 | 9.298 | 9.457 | 648,874 | +0.15(+1.56%) |
Dec 01, 2016 | 9.252 | 9.334 | 9.179 | 9.311 | 714,846 | +0.01(+0.07%) |
Nov 30, 2016 | 9.623 | 9.676 | 9.186 | 9.305 | 4,900,140 | -0.34(-3.50%) |
Nov 29, 2016 | 9.755 | 9.914 | 9.570 | 9.643 | 951,448 | -0.09(-0.95%) |
Nov 28, 2016 | 9.881 | 9.921 | 9.656 | 9.735 | 784,580 | -0.14(-1.41%) |
Nov 25, 2016 | 9.662 | 9.874 | 9.636 | 9.874 | 220,173 | +0.23(+2.33%) |
Nov 23, 2016 | 9.649 | 9.649 | 9.649 | 0 | -0.13(-1.29%) | |
Nov 22, 2016 | 9.550 | 9.782 | 9.484 | 9.775 | 472,088 | +0.28(+3.00%) |
Nov 21, 2016 | 9.603 | 9.762 | 9.331 | 9.490 | 561,448 | -0.09(-0.97%) |
Nov 18, 2016 | 9.391 | 9.590 | 9.378 | 9.583 | 336,227 | +0.21(+2.26%) |
Nov 17, 2016 | 9.437 | 9.570 | 9.331 | 9.371 | 463,812 | -0.04(-0.42%) |
Nov 16, 2016 | 9.212 | 9.431 | 9.212 | 9.411 | 502,294 | +0.17(+1.79%) |
Nov 15, 2016 | 9.391 | 9.576 | 9.239 | 9.245 | 991,238 | -0.09(-0.99%) |
Nov 14, 2016 | 9.225 | 9.371 | 9.113 | 9.338 | 611,857 | +0.17(+1.81%) |
Nov 11, 2016 | 8.941 | 9.252 | 8.927 | 9.172 | 1,036,334 | +0.23(+2.52%) |
Nov 10, 2016 | 8.954 | 9.007 | 8.662 | 8.947 | 889,459 | -0.01(-0.15%) |
Nov 09, 2016 | 8.775 | 9.007 | 8.715 | 8.960 | 472,440 | +0.03(+0.37%) |
Nov 08, 2016 | 8.888 | 9.000 | 8.888 | 8.927 | 313,385 | +0.03(+0.37%) |
Nov 07, 2016 | 8.802 | 8.947 | 8.782 | 8.894 | 334,594 | +0.20(+2.28%) |
Nov 04, 2016 | 8.676 | 8.835 | 8.629 | 8.696 | 665,974 | +0.02(+0.23%) |
Nov 03, 2016 | 8.729 | 8.828 | 8.670 | 8.676 | 433,950 | -0.05(-0.61%) |
Nov 02, 2016 | 8.749 | 8.841 | 8.715 | 8.729 | 385,310 | -0.10(-1.13%) |