Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.260 | 9.350 | 9.170 | 9.240 | 81,484 | +0.05(+0.54%) |
Nov 29, 2017 | 9.295 | 9.350 | 9.160 | 9.190 | 76,817 | -0.21(-2.23%) |
Nov 28, 2017 | 9.350 | 9.430 | 9.290 | 9.400 | 266,983 | -0.14(-1.52%) |
Nov 27, 2017 | 9.660 | 9.676 | 9.520 | 9.545 | 341,793 | -0.21(-2.20%) |
Nov 24, 2017 | 9.670 | 9.790 | 9.660 | 9.760 | 143,798 | +0.10(+1.04%) |
Nov 22, 2017 | 9.710 | 9.740 | 9.620 | 9.660 | 324,803 | -0.04(-0.36%) |
Nov 21, 2017 | 9.755 | 9.820 | 9.660 | 9.695 | 142,184 | +0.01(+0.10%) |
Nov 20, 2017 | 9.615 | 9.780 | 9.600 | 9.685 | 65,057 | +0.11(+1.10%) |
Nov 17, 2017 | 9.540 | 9.610 | 9.513 | 9.580 | 58,111 | -0.03(-0.26%) |
Nov 16, 2017 | 9.620 | 9.630 | 9.550 | 9.605 | 43,454 | +0.05(+0.52%) |
Nov 15, 2017 | 9.500 | 9.600 | 9.410 | 9.555 | 90,924 | -0.12(-1.19%) |
Nov 14, 2017 | 9.760 | 9.770 | 9.630 | 9.670 | 76,039 | -0.26(-2.62%) |
Nov 13, 2017 | 9.835 | 9.940 | 9.820 | 9.930 | 19,509 | +0.04(+0.40%) |
Nov 10, 2017 | 9.900 | 9.955 | 9.870 | 9.890 | 41,121 | +0.02(+0.20%) |
Nov 09, 2017 | 9.730 | 9.900 | 9.680 | 9.870 | 86,982 | -0.11(-1.10%) |
Nov 08, 2017 | 9.920 | 9.980 | 9.870 | 9.980 | 164,396 | +0.04(+0.40%) |
Nov 07, 2017 | 10.01 | 10.04 | 9.860 | 9.940 | 46,977 | -0.12(-1.19%) |
Nov 06, 2017 | 10.01 | 10.07 | 9.970 | 10.06 | 64,914 | +0.23(+2.34%) |
Nov 03, 2017 | 9.890 | 9.890 | 9.720 | 9.830 | 83,182 | -0.08(-0.81%) |
Nov 02, 2017 | 9.910 | 9.960 | 9.870 | 9.910 | 59,130 | +0.04(+0.41%) |
Nov 01, 2017 | 9.955 | 9.960 | 9.840 | 9.870 | 238,427 | +0.33(+3.48%) |
Oct 31, 2017 | 9.500 | 9.590 | 9.390 | 9.538 | 37,907 | +0.09(+0.93%) |
Oct 30, 2017 | 9.485 | 9.490 | 9.430 | 9.450 | 152,920 | -0.03(-0.32%) |
Oct 27, 2017 | 9.350 | 9.480 | 9.330 | 9.480 | 71,442 | -0.05(-0.52%) |
Oct 26, 2017 | 9.615 | 9.615 | 9.510 | 9.530 | 215,974 | -0.01(-0.05%) |
Oct 25, 2017 | 9.600 | 9.610 | 9.480 | 9.535 | 184,662 | -0.12(-1.24%) |
Oct 24, 2017 | 9.610 | 9.670 | 9.590 | 9.655 | 221,657 | -0.03(-0.26%) |
Oct 23, 2017 | 9.590 | 9.710 | 9.590 | 9.680 | 143,687 | +0.14(+1.47%) |
Oct 20, 2017 | 9.630 | 9.645 | 9.440 | 9.540 | 130,789 | -0.05(-0.52%) |
Oct 19, 2017 | 9.455 | 9.590 | 9.440 | 9.590 | 146,905 | +0.00(+0.00%) |
Oct 18, 2017 | 9.670 | 9.670 | 9.500 | 9.590 | 369,288 | -0.17(-1.74%) |
Oct 17, 2017 | 9.887 | 9.890 | 9.730 | 9.760 | 74,417 | -0.17(-1.71%) |
Oct 16, 2017 | 10.07 | 10.07 | 9.880 | 9.930 | 415,066 | +0.00(+0.05%) |
Oct 13, 2017 | 9.900 | 9.980 | 9.860 | 9.925 | 82,993 | +0.25(+2.53%) |
Oct 12, 2017 | 9.630 | 9.700 | 9.610 | 9.680 | 46,373 | +0.02(+0.21%) |
Oct 11, 2017 | 9.670 | 9.710 | 9.630 | 9.660 | 89,654 | -0.01(-0.10%) |
Oct 10, 2017 | 9.580 | 9.670 | 9.550 | 9.670 | 238,883 | +0.09(+0.94%) |
Oct 09, 2017 | 9.675 | 9.690 | 9.500 | 9.580 | 277,913 | -0.22(-2.24%) |
Oct 06, 2017 | 9.800 | 9.830 | 9.740 | 9.800 | 163,308 | -0.03(-0.31%) |
Oct 05, 2017 | 9.730 | 9.830 | 9.730 | 9.830 | 301,568 | +0.25(+2.61%) |
Oct 04, 2017 | 9.520 | 9.650 | 9.450 | 9.580 | 301,414 | +0.17(+1.81%) |
Oct 03, 2017 | 9.351 | 9.430 | 9.340 | 9.410 | 81,749 | +0.19(+2.01%) |
Oct 02, 2017 | 9.232 | 9.260 | 9.160 | 9.225 | 158,995 | +0.08(+0.93%) |
Sep 29, 2017 | 9.080 | 9.170 | 9.025 | 9.140 | 166,350 | +0.19(+2.12%) |
Sep 28, 2017 | 8.830 | 8.960 | 8.810 | 8.950 | 128,406 | -0.01(-0.11%) |
Sep 27, 2017 | 8.960 | 9.000 | 8.885 | 8.960 | 72,243 | +0.15(+1.70%) |
Sep 26, 2017 | 8.740 | 8.850 | 8.740 | 8.810 | 390,417 | -0.04(-0.45%) |
Sep 25, 2017 | 8.960 | 9.000 | 8.790 | 8.850 | 631,289 | -0.27(-2.96%) |
Sep 22, 2017 | 9.060 | 9.250 | 9.060 | 9.120 | 582,960 | -0.10(-1.08%) |
Sep 21, 2017 | 9.110 | 9.300 | 9.045 | 9.220 | 377,726 | -0.18(-1.91%) |
Sep 20, 2017 | 8.815 | 9.600 | 8.800 | 9.400 | 304,566 | +0.59(+6.70%) |
Sep 19, 2017 | 8.710 | 8.840 | 8.670 | 8.810 | 181,013 | -0.03(-0.34%) |
Sep 18, 2017 | 8.760 | 8.840 | 8.740 | 8.840 | 235,871 | +0.01(+0.11%) |
Sep 15, 2017 | 8.760 | 8.850 | 8.740 | 8.830 | 472,193 | -0.04(-0.45%) |
Sep 14, 2017 | 8.890 | 8.730 | 8.870 | 506,625 | -0.01(-0.11%) | |
Sep 13, 2017 | 9.220 | 9.220 | 8.840 | 8.880 | 158,369 | -0.35(-3.79%) |
Sep 12, 2017 | 9.160 | 9.240 | 9.150 | 9.230 | 53,964 | +0.06(+0.65%) |
Sep 11, 2017 | 9.088 | 9.180 | 9.080 | 9.170 | 28,340 | +0.12(+1.33%) |
Sep 08, 2017 | 9.235 | 9.250 | 9.025 | 9.050 | 126,212 | -0.29(-3.10%) |
Sep 07, 2017 | 9.280 | 9.340 | 9.210 | 9.340 | 67,736 | +0.18(+1.97%) |
Sep 06, 2017 | 9.170 | 9.250 | 9.150 | 9.160 | 177,504 | -0.04(-0.43%) |
Sep 05, 2017 | 9.200 | 9.260 | 9.100 | 9.200 | 89,944 | +0.00(+0.00%) |
Sep 01, 2017 | 9.130 | 9.200 | 9.110 | 9.200 | 33,197 | +0.17(+1.88%) |
Aug 31, 2017 | 9.000 | 9.035 | 8.970 | 9.030 | 90,842 | +0.27(+3.08%) |
Aug 30, 2017 | 8.700 | 8.790 | 8.690 | 8.760 | 34,459 | -0.01(-0.06%) |
Aug 29, 2017 | 8.650 | 8.770 | 8.650 | 8.765 | 62,547 | +0.12(+1.33%) |
Aug 28, 2017 | 8.600 | 8.650 | 8.570 | 8.650 | 35,113 | +0.06(+0.70%) |
Aug 25, 2017 | 8.500 | 8.630 | 8.500 | 8.590 | 51,474 | +0.12(+1.39%) |
Aug 24, 2017 | 8.450 | 8.500 | 8.430 | 8.472 | 25,327 | +0.02(+0.26%) |
Aug 23, 2017 | 8.330 | 8.470 | 8.320 | 8.450 | 80,428 | +0.11(+1.32%) |
Aug 22, 2017 | 8.388 | 8.410 | 8.320 | 8.340 | 35,800 | +0.03(+0.36%) |
Aug 21, 2017 | 8.370 | 8.370 | 8.270 | 8.310 | 49,860 | +0.09(+1.09%) |
Aug 18, 2017 | 8.120 | 8.230 | 8.120 | 8.220 | 41,438 | +0.11(+1.36%) |
Aug 17, 2017 | 8.190 | 8.220 | 8.100 | 8.110 | 42,855 | -0.13(-1.57%) |
Aug 16, 2017 | 8.162 | 8.260 | 8.160 | 8.239 | 46,052 | +0.29(+3.70%) |
Aug 15, 2017 | 7.895 | 7.950 | 7.880 | 7.945 | 20,750 | -0.12(-1.43%) |
Aug 14, 2017 | 8.070 | 8.160 | 8.060 | 8.060 | 204,867 | +0.04(+0.44%) |
Aug 11, 2017 | 8.080 | 8.080 | 7.950 | 8.025 | 55,665 | -0.14(-1.77%) |
Aug 10, 2017 | 8.110 | 8.270 | 8.110 | 8.170 | 49,181 | -0.05(-0.61%) |
Aug 09, 2017 | 8.300 | 8.300 | 8.170 | 8.220 | 24,843 | -0.19(-2.26%) |
Aug 08, 2017 | 8.427 | 8.450 | 8.340 | 8.410 | 97,519 | -0.10(-1.18%) |
Aug 07, 2017 | 8.380 | 8.510 | 8.380 | 8.510 | 39,433 | +0.27(+3.28%) |
Aug 04, 2017 | 8.280 | 8.310 | 8.220 | 8.240 | 31,454 | +0.08(+0.98%) |
Aug 03, 2017 | 8.120 | 8.215 | 8.100 | 8.160 | 36,278 | +0.07(+0.93%) |
Aug 02, 2017 | 8.090 | 8.110 | 8.010 | 8.085 | 28,070 | -0.04(-0.49%) |
Aug 01, 2017 | 8.150 | 8.170 | 8.100 | 8.125 | 55,103 | -0.11(-1.28%) |
Jul 31, 2017 | 8.250 | 8.125 | 8.230 | 266,585 | +0.20(+2.49%) | |
Jul 28, 2017 | 7.973 | 8.070 | 7.970 | 8.030 | 313,213 | +0.05(+0.69%) |
Jul 27, 2017 | 8.090 | 8.100 | 7.950 | 7.975 | 352,307 | +0.17(+2.11%) |
Jul 26, 2017 | 7.772 | 7.820 | 7.700 | 7.810 | 44,015 | +0.19(+2.49%) |
Jul 25, 2017 | 7.573 | 7.630 | 7.530 | 7.620 | 160,619 | +0.43(+5.98%) |
Jul 24, 2017 | 7.110 | 7.190 | 7.100 | 7.190 | 23,522 | +0.17(+2.42%) |
Jul 21, 2017 | 7.140 | 7.140 | 7.010 | 7.020 | 26,180 | -0.07(-0.99%) |
Jul 20, 2017 | 7.263 | 7.263 | 7.060 | 7.090 | 24,855 | -0.26(-3.54%) |
Jul 19, 2017 | 7.330 | 7.380 | 7.330 | 7.350 | 66,144 | -0.01(-0.14%) |
Jul 18, 2017 | 7.250 | 7.370 | 7.230 | 7.360 | 20,126 | +0.02(+0.30%) |
Jul 17, 2017 | 7.400 | 7.410 | 7.330 | 7.338 | 48,209 | +0.09(+1.21%) |
Jul 14, 2017 | 7.300 | 7.350 | 7.230 | 7.250 | 36,086 | +0.15(+2.11%) |
Jul 13, 2017 | 7.050 | 7.110 | 6.990 | 7.100 | 30,733 | +0.05(+0.71%) |
Jul 12, 2017 | 7.080 | 7.100 | 7.000 | 7.050 | 24,793 | +0.05(+0.71%) |
Jul 11, 2017 | 6.965 | 7.000 | 6.913 | 7.000 | 65,900 | +0.17(+2.49%) |
Jul 10, 2017 | 6.690 | 6.870 | 6.690 | 6.830 | 30,958 | +0.06(+0.89%) |
Jul 07, 2017 | 6.740 | 6.780 | 6.670 | 6.770 | 17,159 | +0.03(+0.45%) |
Jul 06, 2017 | 6.760 | 6.810 | 6.740 | 6.740 | 24,878 | -0.06(-0.88%) |
Jul 05, 2017 | 6.860 | 6.860 | 6.740 | 6.800 | 34,254 | -0.07(-1.02%) |
Jul 03, 2017 | 6.752 | 6.870 | 6.740 | 6.870 | 31,895 | +0.22(+3.28%) |
Jun 30, 2017 | 6.680 | 6.680 | 6.570 | 6.652 | 28,592 | +0.04(+0.64%) |
Jun 29, 2017 | 6.680 | 6.700 | 6.570 | 6.610 | 38,456 | +0.07(+1.07%) |
Jun 28, 2017 | 6.490 | 6.540 | 6.480 | 6.540 | 78,192 | +0.18(+2.83%) |
Jun 27, 2017 | 6.400 | 6.440 | 6.350 | 6.360 | 47,725 | +0.16(+2.58%) |
Jun 26, 2017 | 6.162 | 6.200 | 6.145 | 6.200 | 49,306 | +0.04(+0.73%) |
Jun 23, 2017 | 6.113 | 6.170 | 6.110 | 6.155 | 31,799 | +0.03(+0.41%) |
Jun 22, 2017 | 6.040 | 6.180 | 6.040 | 6.130 | 369,075 | +0.06(+0.99%) |
Jun 21, 2017 | 6.140 | 6.210 | 6.050 | 6.070 | 184,658 | +0.08(+1.34%) |
Jun 20, 2017 | 6.115 | 6.120 | 5.950 | 5.990 | 147,530 | -0.22(-3.54%) |
Jun 19, 2017 | 6.250 | 6.290 | 6.200 | 6.210 | 84,185 | +0.06(+0.98%) |
Jun 16, 2017 | 6.090 | 6.190 | 6.074 | 6.150 | 40,523 | -0.18(-2.85%) |
Jun 15, 2017 | 6.395 | 6.430 | 6.270 | 6.330 | 100,750 | -0.34(-5.10%) |
Jun 14, 2017 | 6.880 | 6.890 | 6.650 | 6.670 | 56,325 | -0.24(-3.47%) |
Jun 13, 2017 | 6.860 | 6.910 | 6.850 | 6.910 | 58,747 | +0.08(+1.17%) |
Jun 12, 2017 | 6.880 | 6.906 | 6.790 | 6.830 | 29,643 | +0.01(+0.22%) |
Jun 09, 2017 | 6.795 | 6.870 | 6.763 | 6.815 | 26,825 | -0.07(-1.09%) |
Jun 08, 2017 | 6.770 | 6.890 | 6.770 | 6.890 | 32,999 | +0.12(+1.77%) |
Jun 07, 2017 | 6.810 | 6.845 | 6.720 | 6.770 | 18,458 | +0.02(+0.30%) |
Jun 06, 2017 | 6.590 | 6.750 | 6.590 | 6.750 | 20,850 | +0.15(+2.27%) |
Jun 05, 2017 | 6.590 | 6.630 | 6.560 | 6.600 | 50,028 | +0.00(+0.03%) |
Jun 02, 2017 | 6.550 | 6.610 | 6.470 | 6.598 | 18,475 | -0.03(-0.41%) |
Jun 01, 2017 | 6.540 | 6.640 | 6.510 | 6.625 | 45,242 | +0.00(+0.00%) |
May 31, 2017 | 6.650 | 6.680 | 6.590 | 6.625 | 109,108 | -0.14(-2.07%) |
May 30, 2017 | 6.760 | 6.790 | 6.740 | 6.765 | 25,104 | +0.07(+1.12%) |
May 26, 2017 | 6.760 | 6.760 | 6.680 | 6.690 | 34,201 | -0.10(-1.47%) |
May 25, 2017 | 6.900 | 6.980 | 6.770 | 6.790 | 47,214 | -0.20(-2.86%) |
May 24, 2017 | 6.940 | 7.016 | 6.920 | 6.990 | 292,230 | -0.01(-0.14%) |
May 23, 2017 | 6.950 | 7.000 | 6.940 | 7.000 | 22,680 | -0.06(-0.85%) |
May 22, 2017 | 7.090 | 7.090 | 7.010 | 7.060 | 38,584 | -0.02(-0.28%) |
May 19, 2017 | 7.060 | 7.120 | 7.060 | 7.080 | 41,589 | +0.20(+2.83%) |
May 18, 2017 | 6.890 | 6.930 | 6.800 | 6.885 | 267,407 | -0.02(-0.22%) |
May 17, 2017 | 6.905 | 6.940 | 6.890 | 6.900 | 24,841 | -0.09(-1.29%) |
May 16, 2017 | 6.920 | 7.020 | 6.920 | 6.990 | 216,661 | +0.12(+1.82%) |
May 15, 2017 | 6.860 | 6.890 | 6.850 | 6.865 | 72,151 | +0.21(+3.08%) |
May 12, 2017 | 6.690 | 6.710 | 6.620 | 6.660 | 23,723 | -0.06(-0.97%) |
May 11, 2017 | 6.690 | 6.750 | 6.620 | 6.725 | 36,266 | +0.03(+0.52%) |
May 10, 2017 | 6.680 | 6.760 | 6.660 | 6.690 | 82,489 | +0.17(+2.61%) |
May 09, 2017 | 6.620 | 6.650 | 6.510 | 6.520 | 180,700 | +0.03(+0.48%) |
May 08, 2017 | 6.515 | 6.525 | 6.440 | 6.489 | 63,566 | -0.15(-2.27%) |
May 05, 2017 | 6.490 | 6.660 | 6.480 | 6.640 | 50,372 | +0.22(+3.51%) |
May 04, 2017 | 6.460 | 6.500 | 6.350 | 6.415 | 109,886 | -0.24(-3.61%) |
May 03, 2017 | 6.725 | 6.770 | 6.650 | 6.655 | 48,966 | -0.29(-4.11%) |
May 02, 2017 | 6.920 | 6.940 | 6.900 | 6.940 | 90,223 | -0.13(-1.91%) |
May 01, 2017 | 7.150 | 7.150 | 7.000 | 7.075 | 1,842,217 | -0.08(-1.05%) |
Apr 28, 2017 | 7.170 | 7.200 | 7.110 | 7.150 | 69,651 | +0.11(+1.56%) |
Apr 27, 2017 | 7.110 | 7.140 | 6.980 | 7.040 | 38,932 | -0.05(-0.71%) |
Apr 26, 2017 | 6.960 | 7.160 | 6.930 | 7.090 | 84,429 | -0.15(-2.07%) |
Apr 25, 2017 | 7.130 | 7.240 | 7.130 | 7.240 | 39,659 | +0.05(+0.70%) |
Apr 24, 2017 | 7.270 | 7.270 | 7.170 | 7.190 | 105,935 | +0.03(+0.42%) |
Apr 21, 2017 | 7.190 | 7.190 | 7.089 | 7.160 | 56,363 | -0.09(-1.24%) |
Apr 20, 2017 | 7.180 | 7.280 | 7.180 | 7.250 | 83,254 | +0.12(+1.68%) |
Apr 19, 2017 | 7.210 | 7.270 | 7.090 | 7.130 | 763,467 | +0.05(+0.72%) |
Apr 18, 2017 | 7.102 | 7.150 | 7.000 | 7.079 | 675,897 | -0.15(-2.09%) |
Apr 17, 2017 | 7.300 | 7.350 | 7.190 | 7.230 | 62,261 | +0.07(+0.98%) |
Apr 13, 2017 | 7.260 | 7.300 | 7.130 | 7.160 | 788,838 | -0.06(-0.83%) |
Apr 12, 2017 | 7.410 | 7.410 | 7.190 | 7.220 | 251,224 | -0.38(-5.00%) |
Apr 11, 2017 | 7.670 | 7.680 | 7.490 | 7.600 | 183,596 | +0.03(+0.40%) |
Apr 10, 2017 | 7.590 | 7.610 | 7.560 | 7.570 | 345,518 | +0.02(+0.26%) |
Apr 07, 2017 | 7.510 | 7.620 | 7.490 | 7.550 | 882,002 | -0.15(-1.95%) |
Apr 06, 2017 | 7.750 | 7.810 | 7.660 | 7.700 | 606,506 | -0.01(-0.13%) |
Apr 05, 2017 | 7.820 | 7.840 | 7.650 | 7.710 | 654,026 | +0.03(+0.33%) |
Apr 04, 2017 | 7.640 | 7.690 | 7.617 | 7.685 | 159,681 | +0.14(+1.92%) |
Apr 03, 2017 | 7.600 | 7.650 | 7.480 | 7.540 | 252,410 | -0.07(-0.92%) |
Mar 31, 2017 | 7.530 | 7.640 | 7.500 | 7.610 | 197,347 | -0.15(-1.93%) |
Mar 30, 2017 | 7.700 | 7.850 | 7.700 | 7.760 | 700,262 | +0.15(+2.04%) |
Mar 29, 2017 | 7.550 | 7.620 | 7.520 | 7.605 | 292,022 | +0.01(+0.07%) |
Mar 28, 2017 | 7.540 | 7.610 | 7.522 | 7.600 | 238,058 | +0.01(+0.13%) |
Mar 27, 2017 | 7.540 | 7.600 | 7.500 | 7.590 | 107,029 | -0.16(-2.06%) |
Mar 24, 2017 | 7.780 | 7.830 | 7.720 | 7.750 | 275,216 | -0.07(-0.86%) |
Mar 23, 2017 | 7.910 | 7.950 | 7.790 | 7.817 | 294,105 | -0.01(-0.16%) |
Mar 22, 2017 | 7.680 | 7.870 | 7.660 | 7.830 | 151,791 | +0.22(+2.89%) |
Mar 21, 2017 | 7.920 | 7.930 | 7.610 | 7.610 | 69,112 | -0.25(-3.18%) |
Mar 20, 2017 | 7.880 | 7.900 | 7.810 | 7.860 | 45,215 | -0.06(-0.76%) |
Mar 17, 2017 | 7.940 | 8.000 | 7.910 | 7.920 | 444,897 | +0.00(+0.00%) |
Mar 16, 2017 | 7.970 | 8.010 | 7.850 | 7.920 | 789,931 | +0.21(+2.66%) |
Mar 15, 2017 | 7.255 | 7.940 | 7.220 | 7.715 | 90,839 | +0.56(+7.90%) |
Mar 14, 2017 | 7.140 | 7.162 | 7.050 | 7.150 | 63,634 | -0.06(-0.90%) |
Mar 13, 2017 | 7.223 | 7.260 | 7.170 | 7.215 | 44,684 | +0.30(+4.34%) |
Mar 10, 2017 | 6.990 | 7.020 | 6.860 | 6.915 | 61,621 | -0.01(-0.22%) |
Mar 09, 2017 | 7.030 | 7.030 | 6.910 | 6.930 | 76,024 | -0.29(-4.02%) |
Mar 08, 2017 | 7.390 | 7.390 | 7.170 | 7.220 | 73,801 | -0.20(-2.70%) |
Mar 07, 2017 | 7.445 | 7.480 | 7.360 | 7.420 | 48,425 | -0.11(-1.46%) |
Mar 06, 2017 | 7.570 | 7.570 | 7.490 | 7.530 | 45,930 | -0.24(-3.09%) |
Mar 03, 2017 | 7.740 | 7.790 | 7.710 | 7.770 | 36,426 | +0.02(+0.26%) |
Mar 02, 2017 | 7.910 | 7.910 | 7.730 | 7.750 | 73,485 | -0.29(-3.61%) |
Mar 01, 2017 | 7.940 | 8.050 | 7.940 | 8.040 | 445,204 | +0.18(+2.29%) |
Feb 28, 2017 | 7.742 | 7.880 | 7.740 | 7.860 | 54,260 | +0.01(+0.13%) |
Feb 27, 2017 | 7.793 | 7.900 | 7.793 | 7.850 | 162,437 | +0.09(+1.16%) |
Feb 24, 2017 | 7.705 | 7.780 | 7.670 | 7.760 | 57,477 | -0.10(-1.21%) |
Feb 23, 2017 | 8.280 | 8.310 | 7.810 | 7.855 | 210,737 | -0.24(-2.96%) |
Feb 22, 2017 | 8.020 | 8.130 | 8.000 | 8.095 | 584,859 | -0.21(-2.59%) |
Feb 21, 2017 | 8.345 | 8.410 | 8.280 | 8.310 | 591,156 | +0.10(+1.22%) |
Feb 17, 2017 | 8.210 | 8.210 | 8.210 | 0 | -0.26(-3.07%) | |
Feb 16, 2017 | 8.460 | 8.550 | 8.430 | 8.470 | 312,603 | -0.21(-2.42%) |
Feb 15, 2017 | 8.700 | 8.700 | 8.630 | 8.680 | 84,087 | -0.04(-0.40%) |
Feb 14, 2017 | 8.670 | 8.730 | 8.580 | 8.715 | 42,576 | -0.10(-1.08%) |
Feb 13, 2017 | 8.755 | 8.870 | 8.710 | 8.810 | 107,779 | +0.33(+3.89%) |
Feb 10, 2017 | 8.400 | 8.490 | 8.380 | 8.480 | 119,736 | +0.29(+3.54%) |
Feb 09, 2017 | 8.089 | 8.190 | 8.050 | 8.190 | 90,262 | -0.17(-1.97%) |
Feb 08, 2017 | 8.420 | 8.170 | 8.355 | 58,393 | +0.03(+0.36%) | |
Feb 07, 2017 | 8.330 | 8.350 | 8.310 | 8.325 | 54,026 | +0.01(+0.18%) |
Feb 06, 2017 | 8.280 | 8.310 | 8.250 | 8.310 | 43,093 | -0.03(-0.36%) |
Feb 03, 2017 | 8.345 | 8.380 | 8.300 | 8.340 | 82,693 | -0.28(-3.26%) |
Feb 02, 2017 | 8.675 | 8.720 | 8.600 | 8.621 | 84,255 | -0.10(-1.19%) |
Feb 01, 2017 | 8.720 | 8.770 | 8.640 | 8.725 | 132,783 | +0.17(+1.99%) |
Jan 31, 2017 | 8.530 | 8.570 | 8.500 | 8.555 | 50,784 | +0.22(+2.64%) |
Jan 30, 2017 | 8.405 | 8.430 | 8.270 | 8.335 | 177,588 | -0.20(-2.31%) |
Jan 27, 2017 | 8.520 | 8.560 | 8.490 | 8.532 | 58,757 | +0.04(+0.49%) |
Jan 26, 2017 | 8.480 | 8.550 | 8.420 | 8.490 | 124,892 | -0.09(-1.07%) |
Jan 25, 2017 | 8.570 | 8.605 | 8.510 | 8.582 | 94,948 | -0.07(-0.84%) |
Jan 24, 2017 | 8.540 | 8.660 | 8.530 | 8.655 | 237,780 | +0.48(+5.87%) |
Jan 23, 2017 | 8.190 | 8.206 | 8.110 | 8.175 | 35,505 | +0.26(+3.22%) |
Jan 20, 2017 | 7.935 | 7.960 | 7.890 | 7.920 | 223,110 | -0.08(-1.00%) |
Jan 19, 2017 | 8.030 | 8.070 | 7.955 | 8.000 | 82,767 | -0.21(-2.50%) |
Jan 18, 2017 | 8.065 | 8.240 | 8.050 | 8.205 | 432,851 | +0.06(+0.80%) |
Jan 17, 2017 | 8.090 | 8.170 | 8.080 | 8.140 | 127,963 | +0.10(+1.24%) |
Jan 13, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.08(+1.01%) | |
Jan 12, 2017 | 8.160 | 8.160 | 7.950 | 7.960 | 104,228 | +0.16(+2.05%) |
Jan 11, 2017 | 7.810 | 7.830 | 7.705 | 7.800 | 41,279 | +0.35(+4.70%) |
Jan 10, 2017 | 7.470 | 7.510 | 7.440 | 7.450 | 132,959 | +0.50(+7.19%) |
Jan 09, 2017 | 6.910 | 6.990 | 6.890 | 6.950 | 458,104 | +0.04(+0.51%) |
Jan 06, 2017 | 7.010 | 7.025 | 6.900 | 6.915 | 289,988 | -0.15(-2.12%) |
Jan 05, 2017 | 7.030 | 7.070 | 7.010 | 7.065 | 218,210 | +0.04(+0.57%) |
Jan 04, 2017 | 7.010 | 7.040 | 6.910 | 7.025 | 246,910 | -0.06(-0.85%) |
Jan 03, 2017 | 7.100 | 7.170 | 7.040 | 7.085 | 252,520 | +0.04(+0.50%) |
Dec 30, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 7.150 | 7.150 | 7.020 | 7.040 | 70,571 | +0.00(+0.00%) |
Dec 28, 2016 | 7.150 | 7.190 | 7.030 | 7.040 | 80,753 | +0.08(+1.22%) |
Dec 27, 2016 | 6.915 | 6.970 | 6.860 | 6.955 | 106,549 | +0.04(+0.65%) |
Dec 23, 2016 | 6.910 | 6.910 | 6.910 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 6.940 | 6.990 | 6.830 | 6.835 | 74,157 | -0.16(-2.22%) |
Dec 21, 2016 | 7.050 | 7.060 | 6.980 | 6.990 | 233,107 | +0.03(+0.43%) |
Dec 20, 2016 | 6.970 | 7.010 | 6.930 | 6.960 | 66,336 | +0.06(+0.87%) |
Dec 19, 2016 | 6.860 | 6.960 | 6.820 | 6.900 | 214,523 | -0.13(-1.92%) |
Dec 16, 2016 | 7.113 | 7.180 | 7.020 | 7.035 | 182,690 | -0.11(-1.54%) |
Dec 15, 2016 | 7.200 | 7.200 | 7.100 | 7.145 | 224,063 | -0.29(-3.84%) |
Dec 14, 2016 | 7.655 | 7.700 | 7.430 | 7.430 | 323,606 | -0.04(-0.54%) |
Dec 13, 2016 | 7.640 | 7.680 | 7.420 | 7.470 | 224,687 | -0.19(-2.48%) |
Dec 12, 2016 | 7.860 | 7.860 | 7.620 | 7.660 | 138,615 | -0.05(-0.65%) |
Dec 09, 2016 | 7.870 | 7.900 | 7.680 | 7.710 | 121,278 | -0.20(-2.53%) |
Dec 08, 2016 | 8.080 | 8.120 | 7.848 | 7.910 | 152,219 | -0.08(-1.00%) |
Dec 07, 2016 | 7.805 | 8.030 | 7.780 | 7.990 | 81,196 | +0.25(+3.23%) |
Dec 06, 2016 | 7.700 | 7.740 | 7.600 | 7.740 | 190,730 | -0.31(-3.85%) |
Dec 05, 2016 | 7.860 | 8.055 | 7.850 | 8.050 | 172,468 | +0.25(+3.14%) |
Dec 02, 2016 | 7.585 | 7.820 | 7.585 | 7.805 | 152,963 | +0.17(+2.29%) |