Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.130 | 8.330 | 8.100 | 8.220 | 32,172 | +0.04(+0.49%) |
Oct 30, 2017 | 8.120 | 8.210 | 8.100 | 8.180 | 43,037 | -0.01(-0.12%) |
Oct 27, 2017 | 8.110 | 8.240 | 8.110 | 8.190 | 26,762 | +0.07(+0.86%) |
Oct 26, 2017 | 8.200 | 8.230 | 8.120 | 8.120 | 21,552 | -0.07(-0.85%) |
Oct 25, 2017 | 8.160 | 8.280 | 8.160 | 8.190 | 28,771 | -0.01(-0.12%) |
Oct 24, 2017 | 8.220 | 8.416 | 8.200 | 8.200 | 50,340 | -0.01(-0.12%) |
Oct 23, 2017 | 8.240 | 8.330 | 8.200 | 8.210 | 176,812 | +0.02(+0.24%) |
Oct 20, 2017 | 8.190 | 8.280 | 8.160 | 8.190 | 106,330 | +0.02(+0.24%) |
Oct 19, 2017 | 8.113 | 8.205 | 8.040 | 8.170 | 124,150 | +0.09(+1.11%) |
Oct 18, 2017 | 8.090 | 8.325 | 8.030 | 8.080 | 36,710 | -0.03(-0.37%) |
Oct 17, 2017 | 8.260 | 8.490 | 8.010 | 8.110 | 50,579 | -0.15(-1.82%) |
Oct 16, 2017 | 8.260 | 8.400 | 8.220 | 8.260 | 74,718 | +0.01(+0.12%) |
Oct 13, 2017 | 8.240 | 8.370 | 8.150 | 8.250 | 21,760 | -0.04(-0.48%) |
Oct 12, 2017 | 8.460 | 8.550 | 8.280 | 8.290 | 90,003 | -0.17(-2.01%) |
Oct 11, 2017 | 8.540 | 8.560 | 8.357 | 8.460 | 58,875 | -0.06(-0.70%) |
Oct 10, 2017 | 8.810 | 8.830 | 8.510 | 8.520 | 63,674 | -0.24(-2.74%) |
Oct 09, 2017 | 8.840 | 8.910 | 8.750 | 8.760 | 31,051 | -0.19(-2.12%) |
Oct 06, 2017 | 8.750 | 9.020 | 8.690 | 8.950 | 59,569 | +0.17(+1.94%) |
Oct 05, 2017 | 8.750 | 8.900 | 8.750 | 8.780 | 33,534 | +0.02(+0.23%) |
Oct 04, 2017 | 8.750 | 8.820 | 8.596 | 8.760 | 119,228 | +0.18(+2.10%) |
Oct 03, 2017 | 8.710 | 8.725 | 8.530 | 8.580 | 30,642 | -0.05(-0.58%) |
Oct 02, 2017 | 8.690 | 8.700 | 8.580 | 8.630 | 29,242 | -0.01(-0.12%) |
Sep 29, 2017 | 8.534 | 8.660 | 8.440 | 8.640 | 17,542 | +0.00(+0.00%) |
Sep 28, 2017 | 8.560 | 8.705 | 8.560 | 8.640 | 22,582 | +0.01(+0.12%) |
Sep 27, 2017 | 8.590 | 8.730 | 8.580 | 8.630 | 52,069 | +0.07(+0.82%) |
Sep 26, 2017 | 8.140 | 8.560 | 8.137 | 8.560 | 175,695 | +0.30(+3.63%) |
Sep 25, 2017 | 8.260 | 8.330 | 8.060 | 8.260 | 64,708 | -0.07(-0.84%) |
Sep 22, 2017 | 8.660 | 8.660 | 8.280 | 8.330 | 61,902 | -0.04(-0.48%) |
Sep 21, 2017 | 8.720 | 8.720 | 8.320 | 8.370 | 54,838 | -0.28(-3.24%) |
Sep 20, 2017 | 8.620 | 8.990 | 8.620 | 8.650 | 83,248 | -0.22(-2.48%) |
Sep 19, 2017 | 9.150 | 9.315 | 8.750 | 8.870 | 99,393 | -0.23(-2.53%) |
Sep 18, 2017 | 9.100 | 9.250 | 9.060 | 9.100 | 89,389 | +0.07(+0.78%) |
Sep 15, 2017 | 9.500 | 9.500 | 8.940 | 9.030 | 241,882 | -0.45(-4.75%) |
Sep 14, 2017 | 9.940 | 9.990 | 9.310 | 9.480 | 97,363 | -0.43(-4.34%) |
Sep 13, 2017 | 10.04 | 10.33 | 9.870 | 9.910 | 147,522 | -0.06(-0.60%) |
Sep 12, 2017 | 10.23 | 9.900 | 9.970 | 102,421 | +0.04(+0.40%) | |
Sep 11, 2017 | 9.700 | 10.09 | 9.670 | 9.930 | 122,832 | +0.19(+1.95%) |
Sep 08, 2017 | 9.650 | 9.790 | 9.490 | 9.740 | 134,382 | +0.10(+1.04%) |
Sep 07, 2017 | 9.620 | 9.730 | 9.490 | 9.640 | 91,291 | +0.05(+0.52%) |
Sep 06, 2017 | 9.790 | 9.790 | 9.520 | 9.590 | 60,354 | -0.15(-1.54%) |
Sep 05, 2017 | 9.850 | 9.850 | 9.650 | 9.740 | 43,528 | -0.11(-1.12%) |
Sep 01, 2017 | 9.890 | 9.940 | 9.710 | 9.850 | 49,365 | +0.01(+0.10%) |
Aug 31, 2017 | 10.06 | 10.10 | 9.800 | 9.840 | 97,221 | -0.23(-2.28%) |
Aug 30, 2017 | 10.15 | 10.28 | 9.810 | 10.07 | 112,076 | -0.08(-0.79%) |
Aug 29, 2017 | 9.770 | 10.38 | 9.500 | 10.15 | 242,427 | +0.33(+3.36%) |
Aug 28, 2017 | 9.470 | 9.910 | 9.325 | 9.820 | 131,530 | +0.35(+3.70%) |
Aug 25, 2017 | 9.230 | 9.590 | 9.215 | 9.470 | 63,752 | +0.21(+2.27%) |
Aug 24, 2017 | 9.200 | 9.350 | 9.100 | 9.260 | 34,293 | +0.12(+1.31%) |
Aug 23, 2017 | 9.080 | 9.165 | 9.060 | 9.140 | 36,201 | +0.02(+0.22%) |
Aug 22, 2017 | 9.080 | 9.250 | 9.070 | 9.120 | 22,941 | +0.08(+0.88%) |
Aug 21, 2017 | 9.030 | 9.110 | 8.884 | 9.040 | 35,856 | -0.07(-0.77%) |
Aug 18, 2017 | 9.100 | 9.150 | 9.040 | 9.110 | 22,751 | -0.04(-0.44%) |
Aug 17, 2017 | 9.120 | 9.355 | 8.980 | 9.150 | 117,473 | +0.04(+0.44%) |
Aug 16, 2017 | 9.460 | 9.460 | 9.050 | 9.110 | 57,569 | -0.35(-3.70%) |
Aug 15, 2017 | 9.600 | 9.610 | 9.251 | 9.460 | 94,139 | -0.15(-1.56%) |
Aug 14, 2017 | 9.130 | 9.650 | 9.010 | 9.610 | 127,660 | +0.48(+5.26%) |
Aug 11, 2017 | 8.990 | 9.130 | 8.680 | 9.130 | 115,418 | +0.19(+2.13%) |
Aug 10, 2017 | 8.480 | 8.990 | 8.370 | 8.940 | 112,305 | +0.38(+4.44%) |
Aug 09, 2017 | 8.490 | 8.680 | 8.355 | 8.560 | 87,343 | +0.01(+0.12%) |
Aug 08, 2017 | 8.650 | 8.750 | 8.530 | 8.550 | 61,113 | -0.15(-1.72%) |
Aug 07, 2017 | 8.680 | 8.720 | 8.550 | 8.700 | 60,335 | -0.03(-0.34%) |
Aug 04, 2017 | 8.600 | 8.760 | 8.520 | 8.730 | 46,777 | +0.07(+0.81%) |
Aug 03, 2017 | 8.480 | 8.670 | 8.480 | 8.660 | 62,893 | +0.16(+1.88%) |
Aug 02, 2017 | 8.560 | 8.610 | 8.440 | 8.500 | 114,601 | -0.05(-0.58%) |
Aug 01, 2017 | 8.720 | 8.720 | 8.250 | 8.550 | 179,742 | -0.16(-1.84%) |
Jul 31, 2017 | 8.860 | 8.880 | 8.520 | 8.710 | 85,874 | -0.13(-1.47%) |
Jul 28, 2017 | 8.860 | 8.923 | 8.720 | 8.840 | 46,018 | -0.11(-1.23%) |
Jul 27, 2017 | 8.960 | 9.205 | 8.880 | 8.950 | 110,576 | +0.00(+0.00%) |
Jul 26, 2017 | 8.710 | 9.000 | 8.520 | 8.950 | 141,952 | +0.27(+3.11%) |
Jul 25, 2017 | 8.760 | 8.830 | 8.650 | 8.680 | 134,047 | -0.05(-0.57%) |
Jul 24, 2017 | 8.700 | 8.760 | 8.590 | 8.730 | 146,662 | +0.04(+0.46%) |
Jul 21, 2017 | 8.640 | 8.800 | 8.330 | 8.690 | 308,545 | -0.09(-1.03%) |
Jul 20, 2017 | 8.600 | 8.795 | 8.470 | 8.780 | 103,360 | +0.21(+2.45%) |
Jul 19, 2017 | 8.530 | 8.790 | 8.450 | 8.570 | 299,890 | +0.08(+0.94%) |
Jul 18, 2017 | 8.380 | 8.690 | 8.113 | 8.490 | 113,282 | +0.02(+0.24%) |
Jul 17, 2017 | 8.100 | 8.750 | 8.040 | 8.470 | 275,786 | +0.43(+5.35%) |
Jul 14, 2017 | 7.940 | 8.180 | 7.860 | 8.040 | 100,034 | +0.08(+1.01%) |
Jul 13, 2017 | 7.590 | 8.070 | 7.490 | 7.960 | 169,453 | +0.37(+4.87%) |
Jul 12, 2017 | 7.460 | 7.600 | 7.450 | 7.590 | 80,993 | +0.14(+1.88%) |
Jul 11, 2017 | 7.460 | 7.640 | 7.440 | 7.450 | 82,650 | -0.05(-0.67%) |
Jul 10, 2017 | 7.500 | 7.840 | 7.440 | 7.500 | 60,853 | +0.00(+0.00%) |
Jul 07, 2017 | 7.480 | 7.530 | 7.400 | 7.500 | 102,092 | +0.02(+0.27%) |
Jul 06, 2017 | 7.510 | 7.550 | 7.430 | 7.480 | 62,476 | -0.08(-1.06%) |
Jul 05, 2017 | 7.730 | 7.730 | 7.480 | 7.560 | 101,600 | -0.18(-2.33%) |
Jul 03, 2017 | 7.800 | 7.854 | 7.720 | 7.740 | 38,979 | -0.05(-0.64%) |
Jun 30, 2017 | 7.800 | 7.850 | 7.660 | 7.790 | 154,660 | +0.01(+0.13%) |
Jun 29, 2017 | 7.750 | 7.910 | 7.580 | 7.780 | 206,335 | +0.00(+0.00%) |
Jun 28, 2017 | 7.850 | 7.991 | 7.680 | 7.780 | 170,091 | -0.04(-0.51%) |
Jun 27, 2017 | 7.900 | 8.030 | 7.800 | 7.820 | 237,329 | -0.13(-1.64%) |
Jun 26, 2017 | 8.100 | 8.110 | 7.900 | 7.950 | 175,089 | -0.19(-2.33%) |
Jun 23, 2017 | 7.830 | 8.370 | 7.760 | 8.140 | 1,982,669 | +0.33(+4.23%) |
Jun 22, 2017 | 7.670 | 7.880 | 7.540 | 7.810 | 163,410 | +0.18(+2.36%) |
Jun 21, 2017 | 7.210 | 7.800 | 7.150 | 7.630 | 420,354 | +0.45(+6.27%) |
Jun 20, 2017 | 7.230 | 7.295 | 7.140 | 7.180 | 180,940 | -0.02(-0.28%) |
Jun 19, 2017 | 7.020 | 7.270 | 7.000 | 7.200 | 231,988 | +0.19(+2.71%) |
Jun 16, 2017 | 6.900 | 7.030 | 6.870 | 7.010 | 284,397 | +0.05(+0.72%) |
Jun 15, 2017 | 7.020 | 7.020 | 6.875 | 6.960 | 111,564 | -0.05(-0.71%) |
Jun 14, 2017 | 6.890 | 7.033 | 6.820 | 7.010 | 134,066 | +0.15(+2.19%) |
Jun 13, 2017 | 6.910 | 7.803 | 6.765 | 6.860 | 141,365 | -0.05(-0.72%) |
Jun 12, 2017 | 6.850 | 7.000 | 6.840 | 6.910 | 228,283 | +0.03(+0.44%) |
Jun 09, 2017 | 6.800 | 6.900 | 6.760 | 6.880 | 151,162 | +0.10(+1.47%) |
Jun 08, 2017 | 6.750 | 6.871 | 6.750 | 6.780 | 133,445 | +0.01(+0.15%) |
Jun 07, 2017 | 6.800 | 6.840 | 6.710 | 6.770 | 87,016 | -0.06(-0.88%) |
Jun 06, 2017 | 6.880 | 7.010 | 6.750 | 6.830 | 134,250 | -0.09(-1.30%) |
Jun 05, 2017 | 7.130 | 7.280 | 6.910 | 6.920 | 152,462 | -0.22(-3.08%) |
Jun 02, 2017 | 7.100 | 7.340 | 7.100 | 7.140 | 179,838 | -0.05(-0.70%) |
Jun 01, 2017 | 7.000 | 7.240 | 7.000 | 7.190 | 162,069 | +0.14(+1.99%) |
May 31, 2017 | 7.030 | 7.120 | 7.010 | 7.050 | 72,002 | -0.03(-0.42%) |
May 30, 2017 | 7.240 | 7.240 | 7.070 | 7.080 | 92,007 | -0.19(-2.61%) |
May 26, 2017 | 7.300 | 7.390 | 7.171 | 7.270 | 65,429 | -0.05(-0.68%) |
May 25, 2017 | 7.360 | 7.950 | 7.290 | 7.320 | 100,329 | -0.05(-0.68%) |
May 24, 2017 | 7.400 | 7.510 | 7.350 | 7.370 | 74,077 | -0.03(-0.41%) |
May 23, 2017 | 7.480 | 7.600 | 7.350 | 7.400 | 72,524 | -0.09(-1.20%) |
May 22, 2017 | 7.230 | 7.560 | 7.220 | 7.490 | 130,544 | +0.23(+3.17%) |
May 19, 2017 | 7.310 | 7.410 | 7.150 | 7.260 | 304,558 | +0.01(+0.14%) |
May 18, 2017 | 7.400 | 7.500 | 7.200 | 7.250 | 382,718 | -0.18(-2.42%) |
May 17, 2017 | 7.610 | 7.630 | 7.420 | 7.430 | 126,551 | -0.19(-2.49%) |
May 16, 2017 | 7.850 | 7.990 | 7.580 | 7.620 | 177,548 | -0.32(-4.03%) |
May 15, 2017 | 7.970 | 8.070 | 7.920 | 7.940 | 89,975 | -0.05(-0.63%) |
May 12, 2017 | 7.960 | 8.020 | 7.950 | 7.990 | 104,688 | +0.00(+0.00%) |
May 11, 2017 | 8.050 | 8.080 | 7.950 | 7.990 | 126,565 | -0.08(-0.99%) |
May 10, 2017 | 8.190 | 8.190 | 8.050 | 8.070 | 78,179 | -0.10(-1.22%) |
May 09, 2017 | 8.180 | 8.310 | 8.140 | 8.170 | 160,237 | +0.05(+0.62%) |
May 08, 2017 | 8.240 | 8.250 | 8.110 | 8.120 | 53,034 | -0.10(-1.22%) |
May 05, 2017 | 8.310 | 8.390 | 8.150 | 8.220 | 79,520 | -0.08(-0.96%) |
May 04, 2017 | 8.420 | 8.440 | 8.220 | 8.300 | 131,009 | +0.08(+0.97%) |
May 03, 2017 | 8.380 | 8.590 | 8.200 | 8.220 | 181,754 | -0.18(-2.14%) |
May 02, 2017 | 8.490 | 8.650 | 8.390 | 8.400 | 99,601 | -0.06(-0.71%) |
May 01, 2017 | 8.250 | 8.550 | 8.250 | 8.460 | 203,962 | -0.06(-0.70%) |
Apr 28, 2017 | 8.660 | 8.660 | 8.400 | 8.520 | 87,672 | -0.01(-0.12%) |
Apr 27, 2017 | 8.460 | 8.550 | 8.360 | 8.530 | 87,672 | +0.06(+0.71%) |
Apr 26, 2017 | 8.490 | 8.640 | 8.430 | 8.470 | 103,374 | -0.03(-0.35%) |
Apr 25, 2017 | 8.480 | 8.540 | 8.460 | 8.500 | 77,274 | +0.08(+0.95%) |
Apr 24, 2017 | 8.390 | 8.430 | 8.300 | 8.420 | 85,152 | +0.08(+0.96%) |
Apr 21, 2017 | 8.290 | 8.370 | 8.250 | 8.340 | 135,068 | +0.08(+0.97%) |
Apr 20, 2017 | 8.250 | 8.340 | 8.200 | 8.260 | 96,373 | +0.05(+0.61%) |
Apr 19, 2017 | 8.340 | 8.340 | 8.110 | 8.210 | 545,427 | -0.09(-1.08%) |
Apr 18, 2017 | 8.430 | 8.440 | 8.280 | 8.300 | 117,436 | -0.16(-1.89%) |
Apr 17, 2017 | 8.550 | 8.590 | 8.378 | 8.460 | 176,871 | -0.10(-1.17%) |
Apr 13, 2017 | 8.590 | 8.660 | 8.510 | 8.560 | 80,982 | -0.02(-0.23%) |
Apr 12, 2017 | 8.680 | 8.825 | 8.550 | 8.580 | 135,351 | -0.07(-0.81%) |
Apr 11, 2017 | 8.550 | 8.650 | 8.550 | 8.650 | 72,210 | +0.10(+1.17%) |
Apr 10, 2017 | 8.670 | 8.750 | 8.550 | 8.550 | 119,863 | -0.11(-1.27%) |
Apr 07, 2017 | 8.690 | 8.750 | 8.620 | 8.660 | 82,714 | -0.03(-0.35%) |
Apr 06, 2017 | 8.710 | 8.760 | 8.550 | 8.690 | 140,478 | +0.04(+0.46%) |
Apr 05, 2017 | 8.930 | 8.930 | 8.650 | 8.650 | 182,499 | -0.21(-2.37%) |
Apr 04, 2017 | 8.990 | 8.990 | 8.760 | 8.860 | 147,524 | -0.12(-1.34%) |
Apr 03, 2017 | 9.070 | 9.100 | 8.950 | 8.980 | 211,126 | -0.07(-0.77%) |
Mar 31, 2017 | 9.140 | 9.150 | 9.030 | 9.050 | 103,198 | -0.05(-0.55%) |
Mar 30, 2017 | 9.110 | 9.165 | 9.000 | 9.100 | 303,561 | -0.05(-0.55%) |
Mar 29, 2017 | 9.200 | 9.380 | 9.100 | 9.150 | 273,586 | -0.06(-0.65%) |
Mar 28, 2017 | 9.120 | 9.235 | 9.000 | 9.210 | 277,968 | +0.12(+1.32%) |
Mar 27, 2017 | 9.150 | 9.270 | 9.080 | 9.090 | 155,304 | -0.16(-1.73%) |
Mar 24, 2017 | 9.260 | 9.350 | 9.150 | 9.250 | 165,974 | +0.00(+0.00%) |
Mar 23, 2017 | 9.320 | 9.390 | 9.200 | 9.250 | 182,620 | -0.05(-0.54%) |
Mar 22, 2017 | 9.550 | 9.550 | 9.270 | 9.300 | 176,139 | -0.21(-2.21%) |
Mar 21, 2017 | 9.700 | 9.750 | 9.470 | 9.510 | 165,846 | -0.08(-0.83%) |
Mar 20, 2017 | 9.700 | 9.735 | 9.450 | 9.590 | 292,817 | -0.30(-3.03%) |
Mar 17, 2017 | 9.850 | 10.44 | 9.820 | 9.890 | 246,498 | -0.04(-0.40%) |
Mar 16, 2017 | 9.730 | 9.960 | 9.660 | 9.930 | 116,196 | +0.25(+2.58%) |
Mar 15, 2017 | 9.590 | 9.810 | 9.480 | 9.680 | 251,944 | +0.12(+1.26%) |
Mar 14, 2017 | 9.600 | 9.690 | 9.500 | 9.560 | 84,128 | -0.08(-0.83%) |
Mar 13, 2017 | 9.380 | 9.720 | 9.380 | 9.640 | 148,543 | +0.25(+2.66%) |
Mar 10, 2017 | 9.570 | 9.570 | 9.360 | 9.390 | 191,514 | -0.09(-0.95%) |
Mar 09, 2017 | 9.610 | 9.690 | 9.450 | 9.480 | 157,664 | -0.14(-1.46%) |
Mar 08, 2017 | 9.750 | 9.860 | 9.580 | 9.620 | 169,667 | -0.13(-1.33%) |
Mar 07, 2017 | 9.520 | 9.850 | 9.490 | 9.750 | 196,888 | +0.22(+2.31%) |
Mar 06, 2017 | 9.700 | 9.700 | 9.450 | 9.530 | 146,937 | -0.16(-1.65%) |
Mar 03, 2017 | 9.770 | 9.790 | 9.620 | 9.690 | 149,539 | +0.02(+0.21%) |
Mar 02, 2017 | 9.620 | 9.780 | 9.610 | 9.670 | 108,548 | +0.09(+0.94%) |
Mar 01, 2017 | 9.760 | 9.800 | 9.550 | 9.580 | 190,245 | -0.13(-1.34%) |
Feb 28, 2017 | 9.850 | 9.975 | 9.700 | 9.710 | 111,297 | -0.18(-1.82%) |
Feb 27, 2017 | 9.780 | 9.940 | 9.720 | 9.890 | 149,839 | +0.14(+1.44%) |
Feb 24, 2017 | 9.780 | 9.800 | 9.710 | 9.750 | 70,037 | -0.06(-0.61%) |
Feb 23, 2017 | 9.840 | 9.870 | 9.700 | 9.810 | 110,461 | -0.03(-0.30%) |
Feb 22, 2017 | 9.800 | 9.910 | 9.630 | 9.840 | 128,291 | +0.00(+0.00%) |
Feb 21, 2017 | 9.760 | 9.940 | 9.760 | 9.840 | 98,845 | +0.09(+0.92%) |
Feb 17, 2017 | 9.750 | 9.750 | 9.750 | 0 | +0.07(+0.72%) | |
Feb 16, 2017 | 9.720 | 9.750 | 9.620 | 9.680 | 32,235 | -0.06(-0.62%) |
Feb 15, 2017 | 9.710 | 9.750 | 9.590 | 9.740 | 73,087 | -0.02(-0.20%) |
Feb 14, 2017 | 9.800 | 9.860 | 9.600 | 9.760 | 140,920 | -0.02(-0.20%) |
Feb 13, 2017 | 9.750 | 9.780 | 9.630 | 9.780 | 56,735 | +0.12(+1.24%) |
Feb 10, 2017 | 9.480 | 9.755 | 9.450 | 9.660 | 121,703 | +0.17(+1.79%) |
Feb 09, 2017 | 9.540 | 9.600 | 9.460 | 9.490 | 45,368 | +0.01(+0.11%) |
Feb 08, 2017 | 9.440 | 9.570 | 9.340 | 9.480 | 37,917 | -0.02(-0.21%) |
Feb 07, 2017 | 9.660 | 9.660 | 9.430 | 9.500 | 47,508 | -0.24(-2.46%) |
Feb 06, 2017 | 9.620 | 9.810 | 9.600 | 9.740 | 51,285 | +0.13(+1.35%) |
Feb 03, 2017 | 9.290 | 9.610 | 9.250 | 9.610 | 70,581 | +0.35(+3.78%) |
Feb 02, 2017 | 9.200 | 9.350 | 9.150 | 9.260 | 37,094 | +0.02(+0.22%) |
Feb 01, 2017 | 9.130 | 9.290 | 9.100 | 9.240 | 65,256 | +0.14(+1.54%) |
Jan 31, 2017 | 9.240 | 9.240 | 9.080 | 9.100 | 93,271 | -0.14(-1.52%) |
Jan 30, 2017 | 9.300 | 9.300 | 9.150 | 9.240 | 41,274 | -0.07(-0.75%) |
Jan 27, 2017 | 9.340 | 9.340 | 9.170 | 9.310 | 27,722 | +0.01(+0.11%) |
Jan 26, 2017 | 9.340 | 9.395 | 9.225 | 9.300 | 38,680 | -0.04(-0.43%) |
Jan 25, 2017 | 9.300 | 9.480 | 9.280 | 9.340 | 61,732 | +0.04(+0.43%) |
Jan 24, 2017 | 9.340 | 9.410 | 9.150 | 9.300 | 48,937 | +0.00(+0.00%) |
Jan 23, 2017 | 9.370 | 9.400 | 9.180 | 9.300 | 75,536 | -0.13(-1.38%) |
Jan 20, 2017 | 9.480 | 9.540 | 9.340 | 9.430 | 62,516 | -0.10(-1.05%) |
Jan 19, 2017 | 9.660 | 9.700 | 9.450 | 9.530 | 72,539 | -0.23(-2.36%) |
Jan 18, 2017 | 9.700 | 9.840 | 9.630 | 9.760 | 62,201 | +0.04(+0.41%) |
Jan 17, 2017 | 9.860 | 9.870 | 9.660 | 9.720 | 85,017 | -0.17(-1.72%) |
Jan 13, 2017 | 9.890 | 9.890 | 9.890 | 0 | -0.12(-1.20%) | |
Jan 12, 2017 | 9.850 | 10.07 | 9.730 | 10.01 | 59,197 | +0.00(+0.00%) |
Jan 11, 2017 | 10.10 | 10.10 | 9.870 | 10.01 | 71,017 | -0.08(-0.79%) |
Jan 10, 2017 | 10.08 | 10.20 | 10.02 | 10.09 | 71,324 | -0.02(-0.20%) |
Jan 09, 2017 | 10.03 | 10.32 | 9.810 | 10.11 | 94,259 | +0.05(+0.50%) |
Jan 06, 2017 | 10.22 | 10.28 | 9.960 | 10.06 | 94,085 | -0.13(-1.28%) |
Jan 05, 2017 | 10.29 | 10.31 | 10.03 | 10.19 | 45,679 | -0.16(-1.55%) |
Jan 04, 2017 | 10.36 | 10.58 | 10.30 | 10.35 | 138,179 | +0.06(+0.58%) |
Jan 03, 2017 | 10.30 | 10.46 | 10.12 | 10.29 | 120,483 | -0.01(-0.10%) |
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.15(+1.48%) | |
Dec 29, 2016 | 10.16 | 10.33 | 10.06 | 10.15 | 66,747 | -0.04(-0.39%) |
Dec 28, 2016 | 10.30 | 10.39 | 10.16 | 10.19 | 92,080 | -0.16(-1.55%) |
Dec 27, 2016 | 10.20 | 10.40 | 10.20 | 10.35 | 67,472 | +0.13(+1.27%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.03(-0.29%) | |
Dec 22, 2016 | 10.60 | 10.61 | 10.21 | 10.25 | 54,203 | -0.37(-3.48%) |
Dec 21, 2016 | 10.27 | 10.65 | 10.21 | 10.62 | 170,450 | +0.31(+3.01%) |
Dec 20, 2016 | 10.38 | 10.51 | 10.23 | 10.31 | 124,721 | -0.03(-0.29%) |
Dec 19, 2016 | 10.38 | 10.54 | 10.31 | 10.34 | 57,390 | -0.07(-0.67%) |
Dec 16, 2016 | 10.46 | 10.55 | 10.39 | 10.41 | 83,882 | +0.00(+0.00%) |
Dec 15, 2016 | 10.59 | 10.59 | 10.37 | 10.41 | 46,953 | -0.02(-0.19%) |
Dec 14, 2016 | 10.60 | 10.65 | 10.35 | 10.43 | 54,248 | -0.19(-1.79%) |
Dec 13, 2016 | 10.71 | 10.76 | 10.55 | 10.62 | 61,388 | -0.08(-0.75%) |
Dec 12, 2016 | 10.72 | 10.80 | 10.67 | 10.70 | 45,815 | -0.02(-0.19%) |
Dec 09, 2016 | 10.38 | 10.75 | 10.38 | 10.72 | 78,054 | +0.26(+2.49%) |
Dec 08, 2016 | 10.08 | 10.51 | 10.06 | 10.46 | 169,619 | +0.36(+3.56%) |
Dec 07, 2016 | 10.05 | 10.21 | 10.03 | 10.10 | 110,148 | +0.07(+0.70%) |
Dec 06, 2016 | 10.17 | 10.17 | 10.00 | 10.03 | 86,474 | -0.14(-1.38%) |
Dec 05, 2016 | 10.12 | 10.38 | 10.10 | 10.17 | 103,989 | +0.02(+0.20%) |
Dec 02, 2016 | 10.09 | 10.28 | 9.990 | 10.15 | 84,658 | +0.10(+1.00%) |
Dec 01, 2016 | 9.930 | 10.19 | 9.650 | 10.05 | 161,222 | +0.13(+1.31%) |
Nov 30, 2016 | 10.17 | 10.24 | 9.870 | 9.920 | 177,479 | -0.21(-2.07%) |
Nov 29, 2016 | 10.11 | 10.24 | 10.10 | 10.13 | 32,377 | -0.02(-0.20%) |
Nov 28, 2016 | 10.26 | 10.26 | 10.12 | 10.15 | 31,839 | -0.10(-0.98%) |
Nov 25, 2016 | 10.30 | 10.30 | 10.21 | 10.25 | 14,425 | -0.04(-0.39%) |
Nov 23, 2016 | 10.29 | 10.29 | 10.29 | 0 | +0.12(+1.18%) | |
Nov 22, 2016 | 10.22 | 10.29 | 10.07 | 10.17 | 100,082 | -0.02(-0.20%) |
Nov 21, 2016 | 10.07 | 10.24 | 9.710 | 10.19 | 54,289 | +0.08(+0.79%) |
Nov 18, 2016 | 10.09 | 10.23 | 10.00 | 10.11 | 163,459 | +0.04(+0.40%) |
Nov 17, 2016 | 10.02 | 10.19 | 10.01 | 10.07 | 54,124 | +0.03(+0.30%) |
Nov 16, 2016 | 10.02 | 10.19 | 9.970 | 10.04 | 111,982 | +0.02(+0.20%) |
Nov 15, 2016 | 9.900 | 10.12 | 9.700 | 10.02 | 42,574 | +0.01(+0.10%) |
Nov 14, 2016 | 10.16 | 10.27 | 9.980 | 10.01 | 72,154 | -0.17(-1.67%) |
Nov 11, 2016 | 10.20 | 10.29 | 10.03 | 10.18 | 162,111 | +0.05(+0.49%) |
Nov 10, 2016 | 10.17 | 10.25 | 10.09 | 10.13 | 110,362 | -0.01(-0.10%) |
Nov 09, 2016 | 9.610 | 10.19 | 9.270 | 10.14 | 101,613 | +0.39(+4.00%) |
Nov 08, 2016 | 9.700 | 9.860 | 9.690 | 9.750 | 54,430 | -0.04(-0.41%) |
Nov 07, 2016 | 9.640 | 9.930 | 9.369 | 9.790 | 106,600 | +0.04(+0.41%) |
Nov 04, 2016 | 9.500 | 10.12 | 9.250 | 9.750 | 123,959 | -0.49(-4.79%) |
Nov 03, 2016 | 10.53 | 10.60 | 10.18 | 10.24 | 65,827 | -0.21(-2.01%) |
Nov 02, 2016 | 10.39 | 10.48 | 10.28 | 10.45 | 42,635 | +0.07(+0.67%) |