Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.651 | 9.651 | 9.457 | 9.517 | 198,872 | -0.14(-1.45%) |
Apr 27, 2017 | 9.738 | 9.771 | 9.651 | 9.658 | 240,853 | -0.06(-0.62%) |
Apr 26, 2017 | 9.711 | 9.784 | 9.638 | 9.718 | 369,137 | +0.02(+0.21%) |
Apr 25, 2017 | 9.678 | 9.784 | 9.664 | 9.698 | 258,374 | +0.03(+0.28%) |
Apr 24, 2017 | 9.758 | 9.784 | 9.611 | 9.671 | 263,603 | -0.07(-0.69%) |
Apr 21, 2017 | 9.798 | 9.858 | 9.711 | 9.738 | 361,126 | -0.03(-0.34%) |
Apr 20, 2017 | 9.691 | 9.798 | 9.644 | 9.771 | 236,791 | +0.06(+0.62%) |
Apr 19, 2017 | 9.758 | 9.794 | 9.678 | 9.711 | 255,734 | -0.05(-0.55%) |
Apr 18, 2017 | 9.557 | 9.811 | 9.511 | 9.764 | 450,588 | +0.19(+2.02%) |
Apr 17, 2017 | 9.551 | 9.631 | 9.504 | 9.571 | 290,481 | +0.03(+0.35%) |
Apr 13, 2017 | 9.611 | 9.631 | 9.496 | 9.537 | 284,581 | -0.06(-0.63%) |
Apr 12, 2017 | 9.638 | 9.638 | 9.517 | 9.598 | 283,355 | +0.01(+0.07%) |
Apr 11, 2017 | 9.344 | 9.604 | 9.317 | 9.591 | 267,984 | +0.25(+2.64%) |
Apr 10, 2017 | 9.291 | 9.371 | 9.257 | 9.344 | 176,531 | +0.04(+0.43%) |
Apr 07, 2017 | 9.357 | 9.357 | 9.277 | 9.304 | 121,603 | -0.04(-0.43%) |
Apr 06, 2017 | 9.257 | 9.344 | 9.177 | 9.344 | 243,389 | +0.11(+1.16%) |
Apr 05, 2017 | 9.197 | 9.264 | 9.117 | 9.237 | 270,467 | +0.05(+0.51%) |
Apr 04, 2017 | 9.177 | 9.250 | 9.144 | 9.190 | 198,157 | +0.01(+0.07%) |
Apr 03, 2017 | 9.284 | 9.284 | 9.164 | 9.184 | 202,791 | -0.09(-0.94%) |
Mar 31, 2017 | 9.137 | 9.304 | 9.117 | 9.271 | 460,379 | +0.13(+1.46%) |
Mar 30, 2017 | 9.084 | 9.177 | 9.040 | 9.137 | 408,265 | +0.06(+0.66%) |
Mar 29, 2017 | 8.977 | 9.097 | 8.963 | 9.077 | 187,516 | +0.06(+0.67%) |
Mar 28, 2017 | 8.957 | 9.037 | 8.890 | 9.017 | 223,481 | +0.04(+0.45%) |
Mar 27, 2017 | 9.017 | 9.110 | 8.877 | 8.977 | 375,270 | -0.05(-0.52%) |
Mar 24, 2017 | 9.116 | 9.129 | 9.017 | 9.024 | 198,312 | -0.07(-0.80%) |
Mar 23, 2017 | 8.958 | 9.142 | 8.899 | 9.096 | 335,428 | +0.12(+1.32%) |
Mar 22, 2017 | 8.971 | 9.024 | 8.750 | 8.977 | 441,973 | +0.01(+0.07%) |
Mar 21, 2017 | 9.030 | 9.096 | 8.964 | 8.971 | 641,288 | -0.08(-0.87%) |
Mar 20, 2017 | 9.149 | 9.195 | 8.918 | 9.050 | 406,900 | -0.14(-1.50%) |
Mar 17, 2017 | 9.043 | 9.201 | 9.004 | 9.188 | 725,135 | +0.14(+1.60%) |
Mar 16, 2017 | 8.931 | 9.096 | 8.931 | 9.043 | 338,170 | +0.07(+0.81%) |
Mar 15, 2017 | 8.793 | 8.997 | 8.793 | 8.971 | 231,887 | +0.20(+2.33%) |
Mar 14, 2017 | 8.820 | 8.820 | 8.662 | 8.767 | 336,405 | +0.01(+0.08%) |
Mar 13, 2017 | 8.734 | 8.820 | 8.714 | 8.760 | 284,990 | +0.03(+0.38%) |
Mar 10, 2017 | 8.701 | 8.739 | 8.563 | 8.727 | 402,975 | +0.08(+0.91%) |
Mar 09, 2017 | 8.806 | 8.899 | 8.648 | 8.648 | 337,613 | -0.18(-2.01%) |
Mar 08, 2017 | 9.096 | 9.162 | 8.800 | 8.826 | 616,583 | -0.34(-3.66%) |
Mar 07, 2017 | 9.182 | 9.274 | 9.122 | 9.162 | 308,643 | -0.05(-0.50%) |
Mar 06, 2017 | 9.162 | 9.234 | 9.116 | 9.208 | 222,672 | +0.00(+0.00%) |
Mar 03, 2017 | 9.195 | 9.247 | 9.050 | 9.208 | 316,939 | -0.01(-0.07%) |
Mar 02, 2017 | 9.254 | 9.267 | 9.149 | 9.214 | 260,909 | -0.04(-0.43%) |
Mar 01, 2017 | 9.182 | 9.353 | 9.175 | 9.254 | 503,163 | +0.07(+0.79%) |
Feb 28, 2017 | 9.267 | 9.313 | 9.103 | 9.182 | 1,169,161 | -0.13(-1.34%) |
Feb 27, 2017 | 9.234 | 9.336 | 9.228 | 9.307 | 425,591 | +0.03(+0.35%) |
Feb 24, 2017 | 9.273 | 9.293 | 9.155 | 9.274 | 251,489 | +0.03(+0.28%) |
Feb 23, 2017 | 9.168 | 9.267 | 9.083 | 9.247 | 299,358 | +0.09(+0.93%) |
Feb 22, 2017 | 9.142 | 9.214 | 9.050 | 9.162 | 373,851 | +0.00(+0.00%) |
Feb 21, 2017 | 9.089 | 9.195 | 9.010 | 9.162 | 353,391 | +0.08(+0.87%) |
Feb 17, 2017 | 9.083 | 9.083 | 9.083 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.991 | 9.106 | 8.991 | 9.083 | 454,542 | +0.07(+0.73%) |
Feb 15, 2017 | 9.063 | 9.287 | 8.991 | 9.017 | 558,822 | -0.07(-0.72%) |
Feb 14, 2017 | 9.103 | 9.155 | 9.024 | 9.083 | 203,446 | -0.03(-0.29%) |
Feb 13, 2017 | 9.037 | 9.135 | 9.004 | 9.109 | 255,526 | +0.08(+0.87%) |
Feb 10, 2017 | 8.820 | 9.050 | 8.767 | 9.030 | 206,612 | +0.18(+2.08%) |
Feb 09, 2017 | 8.826 | 9.142 | 8.504 | 8.846 | 442,934 | -0.08(-0.88%) |
Feb 08, 2017 | 8.938 | 8.997 | 8.885 | 8.925 | 176,287 | -0.04(-0.44%) |
Feb 07, 2017 | 9.141 | 9.155 | 8.931 | 8.964 | 159,199 | -0.09(-1.02%) |
Feb 06, 2017 | 9.083 | 9.182 | 9.050 | 9.056 | 163,197 | -0.01(-0.07%) |
Feb 03, 2017 | 9.122 | 9.168 | 8.984 | 9.063 | 577,841 | +0.02(+0.22%) |
Feb 02, 2017 | 8.945 | 9.182 | 8.945 | 9.043 | 262,740 | +0.14(+1.55%) |
Feb 01, 2017 | 9.056 | 9.221 | 8.892 | 8.905 | 280,271 | -0.16(-1.81%) |
Jan 31, 2017 | 8.951 | 9.162 | 8.892 | 9.070 | 279,920 | +0.13(+1.40%) |
Jan 30, 2017 | 9.182 | 9.214 | 8.899 | 8.945 | 381,402 | -0.30(-3.27%) |
Jan 27, 2017 | 9.412 | 9.438 | 9.208 | 9.247 | 175,654 | -0.14(-1.47%) |
Jan 26, 2017 | 9.458 | 9.491 | 9.379 | 9.386 | 208,799 | -0.09(-0.97%) |
Jan 25, 2017 | 9.465 | 9.537 | 9.425 | 9.478 | 125,343 | -0.01(-0.07%) |
Jan 24, 2017 | 9.478 | 9.537 | 9.428 | 9.484 | 170,438 | +0.03(+0.35%) |
Jan 23, 2017 | 9.399 | 9.537 | 9.399 | 9.451 | 152,219 | +0.02(+0.21%) |
Jan 20, 2017 | 9.435 | 9.524 | 9.412 | 9.432 | 163,548 | -0.02(-0.21%) |
Jan 19, 2017 | 9.451 | 9.504 | 9.418 | 9.451 | 375,138 | -0.01(-0.07%) |
Jan 18, 2017 | 9.451 | 9.530 | 9.425 | 9.458 | 179,340 | +0.00(+0.00%) |
Jan 17, 2017 | 9.432 | 9.524 | 9.432 | 9.458 | 220,622 | +0.01(+0.14%) |
Jan 13, 2017 | 9.445 | 9.445 | 9.445 | 0 | +0.03(+0.35%) | |
Jan 12, 2017 | 9.471 | 9.491 | 9.254 | 9.412 | 283,619 | -0.03(-0.28%) |
Jan 11, 2017 | 9.412 | 9.530 | 9.386 | 9.438 | 162,720 | +0.03(+0.28%) |
Jan 10, 2017 | 9.445 | 9.544 | 9.379 | 9.412 | 259,711 | -0.07(-0.69%) |
Jan 09, 2017 | 9.675 | 9.708 | 9.471 | 9.478 | 337,136 | -0.18(-1.84%) |
Jan 06, 2017 | 9.695 | 9.741 | 9.570 | 9.655 | 395,634 | -0.05(-0.47%) |
Jan 05, 2017 | 9.734 | 9.846 | 9.667 | 9.701 | 430,796 | -0.09(-0.87%) |
Jan 04, 2017 | 9.675 | 9.787 | 9.659 | 9.787 | 430,137 | +0.11(+1.16%) |
Jan 03, 2017 | 9.596 | 9.678 | 9.519 | 9.675 | 342,376 | +0.09(+0.89%) |
Dec 30, 2016 | 9.590 | 9.590 | 9.590 | 0 | +0.13(+1.39%) | |
Dec 29, 2016 | 9.307 | 9.471 | 9.307 | 9.458 | 238,587 | +0.17(+1.84%) |
Dec 28, 2016 | 9.353 | 9.412 | 9.244 | 9.287 | 262,125 | -0.11(-1.12%) |
Dec 27, 2016 | 9.320 | 9.438 | 9.261 | 9.392 | 188,821 | +0.01(+0.14%) |
Dec 23, 2016 | 9.379 | 9.379 | 9.379 | 0 | +0.19(+2.08%) | |
Dec 22, 2016 | 9.162 | 9.246 | 9.111 | 9.188 | 323,625 | -0.01(-0.14%) |
Dec 21, 2016 | 9.255 | 9.419 | 9.150 | 9.201 | 557,351 | -0.08(-0.90%) |
Dec 20, 2016 | 9.329 | 9.521 | 9.220 | 9.284 | 520,144 | -0.08(-0.82%) |
Dec 19, 2016 | 9.227 | 9.361 | 9.215 | 9.361 | 430,561 | +0.21(+2.31%) |
Dec 16, 2016 | 9.073 | 9.227 | 9.047 | 9.150 | 1,957,000 | +0.08(+0.85%) |
Dec 15, 2016 | 8.976 | 9.124 | 8.970 | 9.073 | 614,743 | +0.07(+0.78%) |
Dec 14, 2016 | 9.060 | 9.207 | 8.957 | 9.002 | 710,520 | -0.28(-3.04%) |
Dec 13, 2016 | 9.406 | 9.483 | 9.201 | 9.284 | 474,083 | -0.06(-0.62%) |
Dec 12, 2016 | 9.477 | 9.490 | 9.342 | 9.342 | 521,639 | -0.12(-1.29%) |
Dec 09, 2016 | 9.438 | 9.502 | 9.387 | 9.464 | 478,754 | +0.05(+0.55%) |
Dec 08, 2016 | 9.406 | 9.496 | 9.272 | 9.413 | 507,729 | +0.01(+0.07%) |
Dec 07, 2016 | 9.329 | 9.573 | 9.278 | 9.406 | 668,473 | +0.12(+1.31%) |
Dec 06, 2016 | 9.316 | 9.342 | 9.201 | 9.284 | 411,732 | +0.04(+0.42%) |
Dec 05, 2016 | 9.175 | 9.278 | 9.124 | 9.246 | 422,859 | +0.08(+0.91%) |
Dec 02, 2016 | 9.015 | 9.227 | 9.008 | 9.162 | 669,745 | +0.14(+1.56%) |
Dec 01, 2016 | 8.964 | 9.043 | 8.893 | 9.021 | 737,839 | +0.01(+0.07%) |
Nov 30, 2016 | 9.323 | 9.374 | 8.899 | 9.015 | 5,057,753 | -0.33(-3.50%) |
Nov 29, 2016 | 9.451 | 9.605 | 9.272 | 9.342 | 982,051 | -0.09(-0.95%) |
Nov 28, 2016 | 9.573 | 9.612 | 9.355 | 9.432 | 809,816 | -0.13(-1.41%) |
Nov 25, 2016 | 9.361 | 9.567 | 9.336 | 9.567 | 227,255 | +0.22(+2.33%) |
Nov 23, 2016 | 9.349 | 9.349 | 9.349 | 0 | -0.12(-1.29%) | |
Nov 22, 2016 | 9.252 | 9.477 | 9.188 | 9.470 | 487,273 | +0.28(+3.00%) |
Nov 21, 2016 | 9.304 | 9.458 | 9.041 | 9.195 | 579,507 | -0.09(-0.97%) |
Nov 18, 2016 | 9.098 | 9.291 | 9.085 | 9.284 | 347,042 | +0.21(+2.26%) |
Nov 17, 2016 | 9.143 | 9.272 | 9.041 | 9.079 | 478,731 | -0.04(-0.42%) |
Nov 16, 2016 | 8.925 | 9.137 | 8.925 | 9.118 | 518,450 | +0.16(+1.79%) |
Nov 15, 2016 | 9.098 | 9.278 | 8.951 | 8.957 | 1,023,122 | -0.09(-0.99%) |
Nov 14, 2016 | 8.938 | 9.079 | 8.829 | 9.047 | 631,538 | +0.16(+1.80%) |
Nov 11, 2016 | 8.662 | 8.964 | 8.649 | 8.887 | 1,069,667 | +0.22(+2.52%) |
Nov 10, 2016 | 8.675 | 8.726 | 8.392 | 8.668 | 918,068 | -0.01(-0.15%) |
Nov 09, 2016 | 8.502 | 8.726 | 8.444 | 8.681 | 487,636 | +0.03(+0.37%) |
Nov 08, 2016 | 8.611 | 8.720 | 8.611 | 8.649 | 323,465 | +0.03(+0.37%) |
Nov 07, 2016 | 8.527 | 8.668 | 8.508 | 8.617 | 345,356 | +0.19(+2.28%) |
Nov 04, 2016 | 8.405 | 8.559 | 8.360 | 8.425 | 687,396 | +0.02(+0.23%) |
Nov 03, 2016 | 8.457 | 8.553 | 8.400 | 8.405 | 447,908 | -0.05(-0.61%) |
Nov 02, 2016 | 8.476 | 8.566 | 8.444 | 8.457 | 397,704 | -0.10(-1.13%) |
Nov 01, 2016 | 8.713 | 8.720 | 8.521 | 8.553 | 368,896 | -0.06(-0.74%) |
Oct 31, 2016 | 8.540 | 8.662 | 8.527 | 8.617 | 333,559 | +0.09(+1.05%) |
Oct 28, 2016 | 8.495 | 8.630 | 8.489 | 8.527 | 284,969 | +0.03(+0.30%) |
Oct 27, 2016 | 8.649 | 8.707 | 8.495 | 8.502 | 198,607 | -0.18(-2.07%) |
Oct 26, 2016 | 8.810 | 8.866 | 8.681 | 8.681 | 223,812 | -0.14(-1.60%) |
Oct 25, 2016 | 8.854 | 8.944 | 8.810 | 8.822 | 290,492 | -0.05(-0.58%) |
Oct 24, 2016 | 8.919 | 8.996 | 8.822 | 8.874 | 338,316 | -0.01(-0.07%) |
Oct 21, 2016 | 8.649 | 8.976 | 8.649 | 8.880 | 323,175 | +0.15(+1.69%) |
Oct 20, 2016 | 8.745 | 8.816 | 8.534 | 8.733 | 397,963 | -0.07(-0.80%) |
Oct 19, 2016 | 8.771 | 8.854 | 8.734 | 8.803 | 213,412 | +0.01(+0.15%) |
Oct 18, 2016 | 8.771 | 8.874 | 8.726 | 8.790 | 275,762 | +0.06(+0.74%) |
Oct 17, 2016 | 8.675 | 8.784 | 8.476 | 8.726 | 437,020 | +0.04(+0.44%) |
Oct 14, 2016 | 8.534 | 8.739 | 8.425 | 8.688 | 584,342 | +0.28(+3.36%) |
Oct 13, 2016 | 8.283 | 8.532 | 8.283 | 8.405 | 333,539 | +0.12(+1.39%) |
Oct 12, 2016 | 8.091 | 8.322 | 8.091 | 8.290 | 288,249 | +0.18(+2.22%) |
Oct 11, 2016 | 8.232 | 8.248 | 8.046 | 8.110 | 383,844 | -0.13(-1.56%) |
Oct 10, 2016 | 8.187 | 8.299 | 8.181 | 8.238 | 208,976 | +0.05(+0.63%) |
Oct 07, 2016 | 8.283 | 8.380 | 8.181 | 8.187 | 269,469 | -0.02(-0.23%) |
Oct 06, 2016 | 8.117 | 8.219 | 8.033 | 8.206 | 319,716 | +0.08(+0.95%) |
Oct 05, 2016 | 8.187 | 8.251 | 8.129 | 8.129 | 401,750 | -0.08(-1.02%) |
Oct 04, 2016 | 8.367 | 8.368 | 8.168 | 8.213 | 316,556 | -0.15(-1.84%) |
Oct 03, 2016 | 8.559 | 8.559 | 8.357 | 8.367 | 355,365 | -0.23(-2.69%) |
Sep 30, 2016 | 8.777 | 8.803 | 8.553 | 8.598 | 636,361 | -0.16(-1.83%) |
Sep 29, 2016 | 8.790 | 8.837 | 8.688 | 8.758 | 646,188 | -0.02(-0.22%) |
Sep 28, 2016 | 8.591 | 8.790 | 8.591 | 8.777 | 543,912 | +0.17(+1.94%) |
Sep 27, 2016 | 8.643 | 8.733 | 8.585 | 8.611 | 377,756 | -0.04(-0.45%) |
Sep 26, 2016 | 8.662 | 8.755 | 8.630 | 8.649 | 300,588 | -0.03(-0.37%) |
Sep 23, 2016 | 8.650 | 8.745 | 8.567 | 8.681 | 408,033 | -0.02(-0.22%) |
Sep 22, 2016 | 8.472 | 8.700 | 8.460 | 8.700 | 492,538 | +0.29(+3.46%) |
Sep 21, 2016 | 8.263 | 8.415 | 8.206 | 8.409 | 373,286 | +0.20(+2.39%) |
Sep 20, 2016 | 8.377 | 8.453 | 8.213 | 8.213 | 337,048 | -0.10(-1.22%) |
Sep 19, 2016 | 8.295 | 8.377 | 8.276 | 8.314 | 374,330 | +0.01(+0.08%) |
Sep 16, 2016 | 8.187 | 8.339 | 8.137 | 8.308 | 1,054,435 | +0.08(+0.92%) |
Sep 15, 2016 | 8.225 | 8.318 | 8.162 | 8.232 | 360,550 | -0.01(-0.08%) |
Sep 14, 2016 | 8.156 | 8.320 | 8.023 | 8.238 | 952,877 | -0.08(-0.91%) |
Sep 13, 2016 | 8.726 | 8.726 | 8.295 | 8.314 | 901,456 | -0.47(-5.34%) |
Sep 12, 2016 | 8.586 | 8.789 | 8.586 | 8.783 | 436,701 | +0.16(+1.91%) |
Sep 09, 2016 | 8.966 | 8.998 | 8.582 | 8.618 | 635,257 | -0.44(-4.89%) |
Sep 08, 2016 | 9.150 | 9.150 | 8.991 | 9.061 | 417,431 | -0.09(-1.04%) |
Sep 07, 2016 | 9.023 | 9.175 | 8.953 | 9.156 | 494,177 | +0.13(+1.47%) |
Sep 06, 2016 | 8.998 | 9.042 | 8.890 | 9.023 | 629,395 | +0.03(+0.28%) |
Sep 02, 2016 | 8.757 | 8.998 | 8.998 | 8.998 | 365,917 | +0.23(+2.67%) |
Sep 01, 2016 | 8.748 | 8.770 | 8.700 | 8.764 | 422,802 | +0.04(+0.44%) |
Aug 31, 2016 | 8.827 | 8.827 | 8.631 | 8.726 | 769,449 | -0.03(-0.29%) |
Aug 30, 2016 | 8.751 | 8.770 | 8.646 | 8.751 | 229,109 | -0.02(-0.22%) |
Aug 29, 2016 | 8.719 | 8.821 | 8.719 | 8.770 | 254,540 | +0.04(+0.44%) |
Aug 26, 2016 | 8.814 | 8.865 | 8.650 | 8.732 | 347,687 | -0.08(-0.93%) |
Aug 25, 2016 | 8.713 | 8.827 | 8.688 | 8.814 | 239,319 | +0.11(+1.24%) |
Aug 24, 2016 | 8.726 | 8.738 | 8.631 | 8.707 | 473,359 | -0.02(-0.22%) |
Aug 23, 2016 | 8.707 | 8.808 | 8.694 | 8.726 | 356,387 | +0.03(+0.36%) |
Aug 22, 2016 | 8.567 | 8.703 | 8.536 | 8.694 | 499,596 | +0.09(+1.10%) |
Aug 19, 2016 | 8.745 | 8.764 | 8.466 | 8.599 | 714,802 | -0.14(-1.59%) |
Aug 18, 2016 | 8.726 | 8.821 | 8.688 | 8.738 | 383,687 | -0.06(-0.65%) |
Aug 17, 2016 | 8.777 | 8.814 | 8.700 | 8.795 | 518,880 | -0.03(-0.36%) |
Aug 16, 2016 | 8.878 | 8.896 | 8.656 | 8.827 | 1,579,161 | -0.05(-0.57%) |
Aug 15, 2016 | 8.884 | 8.960 | 8.846 | 8.878 | 412,043 | +0.01(+0.07%) |
Aug 12, 2016 | 8.884 | 8.972 | 8.846 | 8.871 | 338,144 | -0.03(-0.36%) |
Aug 11, 2016 | 8.840 | 8.947 | 8.840 | 8.903 | 479,860 | +0.02(+0.21%) |
Aug 10, 2016 | 8.960 | 8.960 | 8.833 | 8.884 | 684,238 | -0.08(-0.85%) |
Aug 09, 2016 | 8.808 | 8.979 | 8.783 | 8.960 | 494,054 | +0.18(+2.02%) |
Aug 08, 2016 | 8.802 | 8.827 | 8.770 | 8.783 | 756,180 | -0.04(-0.50%) |
Aug 05, 2016 | 8.865 | 8.878 | 8.776 | 8.827 | 750,207 | -0.04(-0.43%) |
Aug 04, 2016 | 8.909 | 9.004 | 8.814 | 8.865 | 868,994 | -0.02(-0.21%) |
Aug 03, 2016 | 9.181 | 9.181 | 8.846 | 8.884 | 1,221,192 | -0.24(-2.64%) |
Aug 02, 2016 | 9.802 | 9.815 | 9.042 | 9.124 | 1,501,819 | -0.37(-3.93%) |
Aug 01, 2016 | 9.498 | 9.523 | 9.403 | 9.498 | 511,734 | +0.02(+0.20%) |
Jul 29, 2016 | 9.378 | 9.555 | 9.371 | 9.479 | 889,954 | +0.04(+0.47%) |
Jul 28, 2016 | 9.321 | 9.472 | 9.308 | 9.435 | 440,972 | +0.06(+0.68%) |
Jul 27, 2016 | 9.466 | 9.485 | 9.207 | 9.371 | 629,519 | -0.12(-1.27%) |
Jul 26, 2016 | 9.637 | 9.656 | 9.467 | 9.492 | 687,275 | -0.10(-1.06%) |
Jul 25, 2016 | 9.530 | 9.612 | 9.409 | 9.593 | 1,034,663 | +0.08(+0.80%) |
Jul 22, 2016 | 9.447 | 9.542 | 9.409 | 9.517 | 789,749 | +0.07(+0.74%) |
Jul 21, 2016 | 9.435 | 9.459 | 9.346 | 9.447 | 677,784 | +0.07(+0.74%) |
Jul 20, 2016 | 9.340 | 9.416 | 9.270 | 9.378 | 757,077 | +0.08(+0.89%) |
Jul 19, 2016 | 9.175 | 9.295 | 9.131 | 9.295 | 877,029 | +0.15(+1.59%) |
Jul 18, 2016 | 9.124 | 9.178 | 9.099 | 9.150 | 508,910 | +0.06(+0.63%) |
Jul 15, 2016 | 9.055 | 9.131 | 9.004 | 9.093 | 506,971 | +0.10(+1.13%) |
Jul 14, 2016 | 9.074 | 9.074 | 8.966 | 8.991 | 436,367 | -0.04(-0.49%) |
Jul 13, 2016 | 8.985 | 9.105 | 8.953 | 9.036 | 625,652 | +0.08(+0.92%) |
Jul 12, 2016 | 9.055 | 9.074 | 8.953 | 8.953 | 496,895 | -0.10(-1.12%) |
Jul 11, 2016 | 8.865 | 9.067 | 8.764 | 9.055 | 648,515 | +0.21(+2.36%) |
Jul 08, 2016 | 8.707 | 8.846 | 8.656 | 8.846 | 533,375 | +0.19(+2.19%) |
Jul 07, 2016 | 8.745 | 8.764 | 8.593 | 8.656 | 582,042 | -0.07(-0.80%) |
Jul 06, 2016 | 8.738 | 8.783 | 8.650 | 8.726 | 537,045 | +0.00(+0.00%) |
Jul 05, 2016 | 8.675 | 8.770 | 8.650 | 8.726 | 442,429 | +0.04(+0.51%) |
Jul 01, 2016 | 8.751 | 8.681 | 8.681 | 8.681 | 573,749 | -0.02(-0.22%) |
Jun 30, 2016 | 8.574 | 8.764 | 8.504 | 8.700 | 745,075 | +0.13(+1.48%) |
Jun 29, 2016 | 8.605 | 8.650 | 8.517 | 8.574 | 974,210 | +0.09(+1.12%) |
Jun 28, 2016 | 8.358 | 8.504 | 8.333 | 8.479 | 1,383,701 | +0.12(+1.44%) |
Jun 27, 2016 | 8.504 | 8.504 | 8.178 | 8.358 | 1,343,413 | +0.03(+0.38%) |
Jun 24, 2016 | 8.039 | 8.420 | 8.027 | 8.327 | 2,829,316 | +0.21(+2.54%) |
Jun 23, 2016 | 8.158 | 8.214 | 8.083 | 8.120 | 614,845 | +0.02(+0.23%) |
Jun 22, 2016 | 8.095 | 8.120 | 8.014 | 8.102 | 444,049 | +0.04(+0.46%) |
Jun 21, 2016 | 8.158 | 8.158 | 8.039 | 8.064 | 429,593 | +0.01(+0.08%) |
Jun 20, 2016 | 8.158 | 8.258 | 8.052 | 8.058 | 725,666 | -0.04(-0.46%) |
Jun 17, 2016 | 8.102 | 8.114 | 7.939 | 8.095 | 920,836 | +0.01(+0.15%) |
Jun 16, 2016 | 8.033 | 8.095 | 8.008 | 8.083 | 286,837 | +0.01(+0.15%) |
Jun 15, 2016 | 8.102 | 8.172 | 8.027 | 8.071 | 350,943 | -0.02(-0.31%) |
Jun 14, 2016 | 8.127 | 8.127 | 8.039 | 8.095 | 273,150 | -0.05(-0.61%) |
Jun 13, 2016 | 8.214 | 8.258 | 8.095 | 8.145 | 503,482 | -0.04(-0.46%) |
Jun 10, 2016 | 8.177 | 8.233 | 8.102 | 8.183 | 398,895 | +0.01(+0.08%) |
Jun 09, 2016 | 7.996 | 8.264 | 7.983 | 8.177 | 966,395 | +0.16(+1.95%) |
Jun 08, 2016 | 7.896 | 8.039 | 7.858 | 8.021 | 577,160 | +0.10(+1.26%) |
Jun 07, 2016 | 7.796 | 7.983 | 7.783 | 7.921 | 354,861 | +0.16(+2.01%) |
Jun 06, 2016 | 7.846 | 7.908 | 7.758 | 7.764 | 319,553 | -0.07(-0.96%) |
Jun 03, 2016 | 7.646 | 7.858 | 7.646 | 7.839 | 425,231 | +0.20(+2.62%) |
Jun 02, 2016 | 7.590 | 7.640 | 7.515 | 7.640 | 259,015 | +0.05(+0.66%) |
Jun 01, 2016 | 7.558 | 7.615 | 7.477 | 7.590 | 607,835 | +0.03(+0.41%) |
May 31, 2016 | 7.683 | 7.683 | 7.558 | 7.558 | 561,100 | -0.07(-0.98%) |
May 27, 2016 | 7.640 | 7.633 | 7.633 | 7.633 | 266,548 | +0.01(+0.16%) |
May 26, 2016 | 7.552 | 7.658 | 7.515 | 7.621 | 232,332 | +0.03(+0.41%) |
May 25, 2016 | 7.615 | 7.683 | 7.552 | 7.590 | 332,192 | +0.00(+0.00%) |
May 24, 2016 | 7.421 | 7.608 | 7.372 | 7.590 | 349,847 | +0.22(+3.05%) |
May 23, 2016 | 7.383 | 7.421 | 7.321 | 7.365 | 300,775 | -0.01(-0.17%) |
May 20, 2016 | 7.358 | 7.496 | 7.240 | 7.377 | 508,341 | +0.01(+0.17%) |
May 19, 2016 | 7.402 | 7.402 | 7.296 | 7.365 | 258,855 | -0.06(-0.76%) |
May 18, 2016 | 7.465 | 7.502 | 7.346 | 7.421 | 204,985 | -0.02(-0.34%) |
May 17, 2016 | 7.683 | 7.714 | 7.346 | 7.446 | 356,676 | -0.23(-3.01%) |
May 16, 2016 | 7.596 | 7.771 | 7.558 | 7.677 | 702,678 | +0.14(+1.82%) |
May 13, 2016 | 7.552 | 7.566 | 7.421 | 7.540 | 384,663 | +0.00(+0.00%) |
May 12, 2016 | 7.552 | 7.577 | 7.477 | 7.540 | 321,853 | -0.01(-0.17%) |
May 11, 2016 | 7.683 | 7.683 | 7.508 | 7.552 | 199,062 | -0.13(-1.71%) |
May 10, 2016 | 7.671 | 7.683 | 7.543 | 7.683 | 305,420 | +0.07(+0.99%) |
May 09, 2016 | 7.433 | 7.645 | 7.417 | 7.608 | 495,444 | +0.22(+3.05%) |
May 06, 2016 | 7.408 | 7.415 | 7.346 | 7.383 | 182,587 | -0.05(-0.67%) |
May 05, 2016 | 7.402 | 7.483 | 7.340 | 7.433 | 396,514 | +0.09(+1.28%) |
May 04, 2016 | 7.415 | 7.483 | 7.258 | 7.340 | 472,395 | -0.09(-1.26%) |
May 03, 2016 | 7.465 | 7.515 | 7.400 | 7.433 | 441,557 | +0.01(+0.17%) |