Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.731 | 9.871 | 9.707 | 9.838 | 2,503,380 | +0.07(+0.68%) |
Apr 27, 2017 | 9.864 | 9.871 | 9.701 | 9.771 | 1,490,785 | -0.06(-0.65%) |
Apr 26, 2017 | 9.796 | 9.880 | 9.738 | 9.835 | 1,645,565 | -0.05(-0.46%) |
Apr 25, 2017 | 9.660 | 9.893 | 9.634 | 9.880 | 2,075,162 | +0.21(+2.22%) |
Apr 24, 2017 | 9.789 | 9.835 | 9.653 | 9.666 | 1,609,918 | +0.01(+0.07%) |
Apr 21, 2017 | 9.744 | 9.770 | 9.634 | 9.660 | 1,120,610 | -0.05(-0.54%) |
Apr 20, 2017 | 9.731 | 9.757 | 9.673 | 9.712 | 2,079,014 | +0.06(+0.61%) |
Apr 19, 2017 | 9.725 | 9.731 | 9.627 | 9.653 | 1,984,223 | -0.05(-0.54%) |
Apr 18, 2017 | 9.640 | 9.887 | 9.601 | 9.705 | 2,781,612 | +0.09(+0.95%) |
Apr 17, 2017 | 9.458 | 9.647 | 9.458 | 9.614 | 1,791,446 | +0.27(+2.85%) |
Apr 13, 2017 | 9.504 | 9.523 | 9.348 | 9.348 | 1,783,492 | -0.14(-1.51%) |
Apr 12, 2017 | 9.510 | 9.523 | 9.439 | 9.491 | 1,357,460 | +0.00(+0.00%) |
Apr 11, 2017 | 9.380 | 9.507 | 9.283 | 9.491 | 2,542,213 | +0.11(+1.18%) |
Apr 10, 2017 | 9.432 | 9.465 | 9.341 | 9.380 | 1,852,194 | -0.04(-0.41%) |
Apr 07, 2017 | 9.465 | 9.562 | 9.354 | 9.419 | 2,082,072 | +0.00(+0.00%) |
Apr 06, 2017 | 9.504 | 9.618 | 9.413 | 9.419 | 1,758,954 | -0.14(-1.49%) |
Apr 05, 2017 | 9.627 | 9.679 | 9.530 | 9.562 | 1,676,236 | -0.05(-0.54%) |
Apr 04, 2017 | 9.588 | 9.634 | 9.465 | 9.614 | 2,374,841 | -0.13(-1.33%) |
Apr 03, 2017 | 9.712 | 9.764 | 9.673 | 9.744 | 1,988,735 | +0.13(+1.38%) |
Mar 31, 2017 | 9.599 | 9.748 | 9.508 | 9.612 | 2,670,343 | -0.03(-0.27%) |
Mar 30, 2017 | 9.651 | 9.683 | 9.566 | 9.638 | 2,143,035 | -0.01(-0.13%) |
Mar 29, 2017 | 9.599 | 9.702 | 9.560 | 9.651 | 2,128,609 | +0.10(+1.08%) |
Mar 28, 2017 | 9.644 | 9.689 | 9.528 | 9.547 | 1,762,631 | -0.08(-0.81%) |
Mar 27, 2017 | 9.560 | 9.689 | 9.544 | 9.625 | 2,008,352 | -0.05(-0.54%) |
Mar 24, 2017 | 9.560 | 9.709 | 9.541 | 9.676 | 1,320,087 | +0.14(+1.49%) |
Mar 23, 2017 | 9.508 | 9.631 | 9.489 | 9.534 | 1,328,538 | -0.09(-0.94%) |
Mar 22, 2017 | 9.573 | 9.709 | 9.528 | 9.625 | 1,591,794 | -0.03(-0.27%) |
Mar 21, 2017 | 9.832 | 9.877 | 9.592 | 9.651 | 1,820,081 | -0.17(-1.71%) |
Mar 20, 2017 | 9.625 | 9.838 | 9.625 | 9.819 | 2,441,306 | +0.23(+2.36%) |
Mar 17, 2017 | 9.754 | 9.835 | 9.570 | 9.592 | 1,725,151 | -0.10(-1.07%) |
Mar 16, 2017 | 9.670 | 9.819 | 9.638 | 9.696 | 3,489,551 | +0.19(+2.04%) |
Mar 15, 2017 | 9.256 | 9.550 | 9.165 | 9.502 | 2,879,922 | +0.21(+2.30%) |
Mar 14, 2017 | 9.275 | 9.353 | 9.172 | 9.288 | 3,055,607 | -0.05(-0.55%) |
Mar 13, 2017 | 9.301 | 9.379 | 9.249 | 9.340 | 2,521,960 | +0.06(+0.70%) |
Mar 10, 2017 | 9.411 | 9.437 | 9.236 | 9.275 | 2,748,318 | +0.06(+0.70%) |
Mar 09, 2017 | 9.333 | 9.340 | 9.191 | 9.210 | 2,104,308 | -0.03(-0.28%) |
Mar 08, 2017 | 9.411 | 9.437 | 9.236 | 9.236 | 2,147,920 | -0.22(-2.33%) |
Mar 07, 2017 | 9.599 | 9.605 | 9.450 | 9.456 | 2,126,259 | -0.06(-0.61%) |
Mar 06, 2017 | 9.676 | 9.689 | 9.515 | 9.515 | 1,920,064 | -0.05(-0.47%) |
Mar 03, 2017 | 9.385 | 9.579 | 9.295 | 9.560 | 1,492,482 | +0.23(+2.50%) |
Mar 02, 2017 | 9.566 | 9.579 | 9.298 | 9.327 | 2,837,767 | -0.26(-2.70%) |
Mar 01, 2017 | 9.405 | 9.638 | 9.359 | 9.586 | 3,365,617 | +0.28(+2.97%) |
Feb 28, 2017 | 9.567 | 9.567 | 9.283 | 9.309 | 1,896,441 | -0.26(-2.70%) |
Feb 27, 2017 | 9.522 | 9.619 | 9.490 | 9.567 | 995,605 | +0.05(+0.54%) |
Feb 24, 2017 | 9.593 | 9.748 | 9.496 | 9.516 | 2,339,275 | -0.31(-3.16%) |
Feb 23, 2017 | 10.01 | 10.01 | 9.816 | 9.826 | 2,699,469 | -0.05(-0.52%) |
Feb 22, 2017 | 9.890 | 9.965 | 9.834 | 9.878 | 4,052,838 | +0.22(+2.27%) |
Feb 21, 2017 | 9.755 | 9.755 | 9.645 | 9.658 | 2,579,600 | -0.08(-0.80%) |
Feb 17, 2017 | 9.735 | 9.735 | 9.735 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.903 | 9.955 | 9.761 | 9.794 | 2,332,070 | -0.23(-2.26%) |
Feb 15, 2017 | 9.903 | 10.03 | 9.858 | 10.02 | 1,428,100 | +0.13(+1.31%) |
Feb 14, 2017 | 9.897 | 9.903 | 9.710 | 9.890 | 3,017,603 | +0.08(+0.86%) |
Feb 13, 2017 | 9.852 | 9.865 | 9.755 | 9.806 | 2,921,983 | -0.07(-0.72%) |
Feb 10, 2017 | 9.897 | 9.926 | 9.836 | 9.878 | 1,843,798 | +0.05(+0.46%) |
Feb 09, 2017 | 9.949 | 10.05 | 9.794 | 9.832 | 2,076,476 | -0.09(-0.91%) |
Feb 08, 2017 | 9.735 | 9.942 | 9.735 | 9.923 | 1,791,621 | +0.14(+1.45%) |
Feb 07, 2017 | 9.755 | 9.845 | 9.703 | 9.781 | 1,847,485 | -0.07(-0.72%) |
Feb 06, 2017 | 9.787 | 9.955 | 9.768 | 9.852 | 1,569,798 | +0.03(+0.33%) |
Feb 03, 2017 | 9.865 | 9.974 | 9.806 | 9.819 | 2,342,592 | +0.03(+0.33%) |
Feb 02, 2017 | 9.787 | 9.852 | 9.651 | 9.787 | 2,333,188 | +0.03(+0.33%) |
Feb 01, 2017 | 9.645 | 9.813 | 9.574 | 9.755 | 2,578,111 | +0.21(+2.17%) |
Jan 31, 2017 | 9.567 | 9.600 | 9.496 | 9.548 | 2,643,495 | +0.00(+0.00%) |
Jan 30, 2017 | 9.574 | 9.619 | 9.471 | 9.548 | 1,868,471 | +0.02(+0.20%) |
Jan 27, 2017 | 9.380 | 9.535 | 9.322 | 9.529 | 1,781,694 | +0.17(+1.79%) |
Jan 26, 2017 | 9.361 | 9.400 | 9.303 | 9.361 | 1,558,650 | -0.12(-1.29%) |
Jan 25, 2017 | 9.471 | 9.580 | 9.412 | 9.483 | 2,134,714 | +0.06(+0.62%) |
Jan 24, 2017 | 9.432 | 9.542 | 9.335 | 9.425 | 2,661,828 | -0.06(-0.68%) |
Jan 23, 2017 | 9.393 | 9.496 | 9.225 | 9.490 | 2,550,025 | +0.28(+3.02%) |
Jan 20, 2017 | 9.270 | 9.316 | 9.122 | 9.212 | 1,666,407 | +0.04(+0.42%) |
Jan 19, 2017 | 9.206 | 9.309 | 9.099 | 9.173 | 2,831,174 | +0.12(+1.28%) |
Jan 18, 2017 | 9.290 | 9.290 | 9.057 | 9.057 | 2,958,971 | -0.23(-2.50%) |
Jan 17, 2017 | 9.173 | 9.367 | 9.135 | 9.290 | 4,159,955 | +0.19(+2.06%) |
Jan 13, 2017 | 9.102 | 9.102 | 9.102 | 0 | -0.13(-1.40%) | |
Jan 12, 2017 | 9.393 | 9.406 | 9.215 | 9.232 | 3,469,884 | +0.04(+0.42%) |
Jan 11, 2017 | 8.980 | 9.193 | 8.896 | 9.193 | 2,421,505 | +0.12(+1.35%) |
Jan 10, 2017 | 8.928 | 9.077 | 8.915 | 9.070 | 2,203,666 | +0.26(+3.01%) |
Jan 09, 2017 | 8.863 | 8.883 | 8.779 | 8.805 | 3,085,394 | +0.08(+0.89%) |
Jan 06, 2017 | 8.812 | 8.812 | 8.708 | 8.728 | 3,043,370 | -0.12(-1.39%) |
Jan 05, 2017 | 8.883 | 8.909 | 8.708 | 8.850 | 4,018,227 | -0.04(-0.44%) |
Jan 04, 2017 | 8.941 | 8.960 | 8.812 | 8.889 | 2,644,734 | +0.07(+0.81%) |
Jan 03, 2017 | 8.850 | 9.005 | 8.760 | 8.818 | 2,400,067 | +0.25(+2.88%) |
Dec 30, 2016 | 8.571 | 8.571 | 8.571 | 0 | -0.09(-1.04%) | |
Dec 29, 2016 | 8.539 | 8.725 | 8.514 | 8.661 | 1,752,820 | +0.24(+2.89%) |
Dec 28, 2016 | 8.392 | 8.539 | 8.347 | 8.418 | 2,788,497 | +0.02(+0.23%) |
Dec 27, 2016 | 8.431 | 8.488 | 8.328 | 8.398 | 1,435,407 | -0.02(-0.23%) |
Dec 23, 2016 | 8.418 | 8.418 | 8.418 | 0 | +0.07(+0.84%) | |
Dec 22, 2016 | 8.302 | 8.398 | 8.219 | 8.347 | 1,184,194 | -0.01(-0.08%) |
Dec 21, 2016 | 8.302 | 8.456 | 8.251 | 8.354 | 1,766,400 | +0.10(+1.16%) |
Dec 20, 2016 | 8.142 | 8.290 | 8.123 | 8.258 | 1,527,788 | +0.13(+1.58%) |
Dec 19, 2016 | 8.187 | 8.193 | 8.091 | 8.129 | 2,728,118 | -0.05(-0.63%) |
Dec 16, 2016 | 8.174 | 8.258 | 8.123 | 8.181 | 2,814,988 | +0.01(+0.16%) |
Dec 15, 2016 | 7.931 | 8.181 | 7.892 | 8.168 | 2,465,015 | +0.19(+2.33%) |
Dec 14, 2016 | 8.193 | 8.334 | 7.969 | 7.982 | 3,525,739 | -0.21(-2.58%) |
Dec 13, 2016 | 8.181 | 8.302 | 8.104 | 8.193 | 2,286,590 | -0.05(-0.62%) |
Dec 12, 2016 | 8.232 | 8.328 | 8.155 | 8.245 | 1,388,124 | -0.01(-0.08%) |
Dec 09, 2016 | 8.200 | 8.373 | 8.200 | 8.251 | 2,297,149 | -0.10(-1.15%) |
Dec 08, 2016 | 8.354 | 8.382 | 8.286 | 8.347 | 2,515,902 | -0.04(-0.53%) |
Dec 07, 2016 | 8.258 | 8.395 | 8.190 | 8.392 | 2,515,843 | +0.29(+3.64%) |
Dec 06, 2016 | 7.956 | 8.181 | 7.931 | 8.097 | 2,259,594 | +0.15(+1.94%) |
Dec 05, 2016 | 7.771 | 7.950 | 7.771 | 7.944 | 2,178,282 | +0.17(+2.23%) |
Dec 02, 2016 | 7.675 | 7.835 | 7.655 | 7.771 | 3,089,022 | -0.04(-0.49%) |
Dec 01, 2016 | 7.982 | 8.008 | 7.777 | 7.809 | 4,211,819 | -0.55(-6.59%) |
Nov 30, 2016 | 8.456 | 8.495 | 8.322 | 8.360 | 4,520,074 | +0.04(+0.54%) |
Nov 29, 2016 | 8.379 | 8.469 | 8.302 | 8.315 | 1,841,339 | -0.03(-0.38%) |
Nov 28, 2016 | 8.238 | 8.421 | 8.174 | 8.347 | 1,913,740 | +0.19(+2.36%) |
Nov 25, 2016 | 8.136 | 8.213 | 8.136 | 8.155 | 1,048,997 | -0.10(-1.24%) |
Nov 23, 2016 | 8.258 | 8.258 | 8.258 | 0 | -0.10(-1.15%) | |
Nov 22, 2016 | 8.495 | 8.495 | 8.309 | 8.354 | 4,019,270 | -0.04(-0.53%) |
Nov 21, 2016 | 8.366 | 8.450 | 8.341 | 8.398 | 1,458,263 | +0.22(+2.66%) |
Nov 18, 2016 | 8.258 | 8.309 | 8.158 | 8.181 | 1,361,963 | -0.01(-0.08%) |
Nov 17, 2016 | 8.469 | 8.495 | 8.181 | 8.187 | 2,196,903 | -0.22(-2.67%) |
Nov 16, 2016 | 8.309 | 8.463 | 8.264 | 8.411 | 2,818,781 | +0.08(+1.00%) |
Nov 15, 2016 | 8.200 | 8.347 | 8.200 | 8.328 | 2,308,845 | +0.18(+2.20%) |
Nov 14, 2016 | 7.937 | 8.149 | 7.937 | 8.149 | 5,970,990 | +0.06(+0.71%) |
Nov 11, 2016 | 7.912 | 8.181 | 7.912 | 8.091 | 11,824,724 | -0.28(-3.29%) |
Nov 10, 2016 | 8.495 | 8.591 | 8.226 | 8.366 | 8,503,361 | -0.73(-8.03%) |
Nov 09, 2016 | 9.033 | 9.148 | 9.007 | 9.097 | 3,297,628 | -0.21(-2.27%) |
Nov 08, 2016 | 9.263 | 9.385 | 9.212 | 9.308 | 2,367,536 | +0.03(+0.35%) |
Nov 07, 2016 | 9.116 | 9.283 | 9.058 | 9.276 | 2,668,849 | +0.39(+4.40%) |
Nov 04, 2016 | 8.853 | 9.001 | 8.821 | 8.885 | 3,208,644 | +0.03(+0.36%) |
Nov 03, 2016 | 8.988 | 9.094 | 8.844 | 8.853 | 2,793,096 | +0.00(+0.00%) |
Nov 02, 2016 | 8.905 | 8.917 | 8.776 | 8.853 | 2,050,268 | -0.08(-0.93%) |
Nov 01, 2016 | 9.218 | 9.231 | 8.815 | 8.937 | 2,419,898 | -0.29(-3.12%) |
Oct 31, 2016 | 9.161 | 9.238 | 9.026 | 9.225 | 2,778,638 | +0.19(+2.06%) |
Oct 28, 2016 | 9.122 | 9.186 | 8.988 | 9.039 | 2,229,731 | -0.10(-1.05%) |
Oct 27, 2016 | 9.084 | 9.218 | 9.020 | 9.135 | 6,142,620 | +0.17(+1.86%) |
Oct 26, 2016 | 9.180 | 9.225 | 8.962 | 8.969 | 7,576,864 | +0.09(+1.01%) |
Oct 25, 2016 | 8.847 | 8.930 | 8.796 | 8.879 | 1,800,230 | -0.01(-0.07%) |
Oct 24, 2016 | 8.949 | 8.949 | 8.841 | 8.885 | 1,255,547 | -0.01(-0.07%) |
Oct 21, 2016 | 8.853 | 8.962 | 8.847 | 8.892 | 1,353,576 | -0.04(-0.50%) |
Oct 20, 2016 | 8.917 | 8.975 | 8.873 | 8.937 | 1,935,138 | -0.02(-0.21%) |
Oct 19, 2016 | 8.981 | 9.042 | 8.917 | 8.956 | 2,008,008 | +0.01(+0.07%) |
Oct 18, 2016 | 8.802 | 8.962 | 8.783 | 8.949 | 5,276,374 | +0.22(+2.57%) |
Oct 17, 2016 | 8.751 | 8.770 | 8.668 | 8.725 | 5,673,050 | +0.04(+0.44%) |
Oct 14, 2016 | 8.937 | 8.969 | 8.680 | 8.687 | 3,313,909 | -0.16(-1.81%) |
Oct 13, 2016 | 8.885 | 8.898 | 8.776 | 8.847 | 4,522,915 | -0.10(-1.07%) |
Oct 12, 2016 | 8.796 | 8.972 | 8.764 | 8.943 | 2,604,639 | +0.14(+1.60%) |
Oct 11, 2016 | 8.744 | 8.812 | 8.725 | 8.802 | 4,135,874 | +0.10(+1.10%) |
Oct 10, 2016 | 8.751 | 8.841 | 8.594 | 8.706 | 10,787,678 | -0.58(-6.21%) |
Oct 07, 2016 | 9.321 | 9.391 | 9.193 | 9.283 | 3,147,653 | +0.03(+0.35%) |
Oct 06, 2016 | 9.154 | 9.263 | 9.116 | 9.251 | 1,830,209 | -0.06(-0.69%) |
Oct 05, 2016 | 9.366 | 9.385 | 9.289 | 9.315 | 2,006,621 | +0.15(+1.68%) |
Oct 04, 2016 | 9.289 | 9.340 | 9.103 | 9.161 | 1,463,746 | -0.19(-1.99%) |
Oct 03, 2016 | 9.212 | 9.379 | 9.161 | 9.347 | 1,454,288 | +0.16(+1.72%) |
Sep 30, 2016 | 9.278 | 9.316 | 9.183 | 9.189 | 2,975,577 | -0.03(-0.28%) |
Sep 29, 2016 | 9.405 | 9.437 | 9.157 | 9.214 | 2,233,478 | -0.25(-2.62%) |
Sep 28, 2016 | 9.430 | 9.478 | 9.303 | 9.462 | 1,334,883 | +0.03(+0.34%) |
Sep 27, 2016 | 9.227 | 9.437 | 9.157 | 9.430 | 2,006,950 | +0.24(+2.63%) |
Sep 26, 2016 | 9.246 | 9.284 | 9.176 | 9.189 | 3,386,835 | -0.15(-1.63%) |
Sep 23, 2016 | 9.392 | 9.443 | 9.316 | 9.341 | 1,487,314 | -0.10(-1.01%) |
Sep 22, 2016 | 9.437 | 9.478 | 9.348 | 9.437 | 3,241,582 | +0.10(+1.09%) |
Sep 21, 2016 | 9.265 | 9.354 | 9.087 | 9.335 | 1,970,621 | +0.17(+1.80%) |
Sep 20, 2016 | 9.157 | 9.205 | 9.094 | 9.170 | 1,896,235 | +0.09(+0.98%) |
Sep 19, 2016 | 9.100 | 9.132 | 8.992 | 9.081 | 2,907,310 | +0.13(+1.49%) |
Sep 16, 2016 | 8.986 | 8.998 | 8.903 | 8.948 | 2,409,435 | -0.11(-1.19%) |
Sep 15, 2016 | 8.821 | 9.097 | 8.808 | 9.056 | 3,641,956 | +0.29(+3.26%) |
Sep 14, 2016 | 8.783 | 8.846 | 8.725 | 8.770 | 2,599,029 | -0.08(-0.86%) |
Sep 13, 2016 | 8.986 | 9.068 | 8.764 | 8.846 | 3,877,141 | -0.38(-4.13%) |
Sep 12, 2016 | 8.986 | 9.272 | 8.948 | 9.227 | 4,109,488 | +0.17(+1.89%) |
Sep 09, 2016 | 9.532 | 9.538 | 9.043 | 9.056 | 2,795,081 | -0.73(-7.46%) |
Sep 08, 2016 | 9.881 | 9.926 | 9.786 | 9.786 | 2,934,169 | -0.08(-0.77%) |
Sep 07, 2016 | 9.875 | 9.964 | 9.805 | 9.862 | 1,302,505 | -0.04(-0.45%) |
Sep 06, 2016 | 9.741 | 9.913 | 9.668 | 9.907 | 2,067,527 | +0.20(+2.03%) |
Sep 02, 2016 | 9.729 | 9.710 | 9.710 | 9.710 | 3,030,218 | +0.21(+2.21%) |
Sep 01, 2016 | 9.437 | 9.570 | 9.294 | 9.500 | 2,432,390 | +0.01(+0.13%) |
Aug 31, 2016 | 9.443 | 9.538 | 9.392 | 9.487 | 4,374,317 | +0.03(+0.34%) |
Aug 30, 2016 | 9.443 | 9.519 | 9.392 | 9.456 | 2,955,263 | -0.06(-0.67%) |
Aug 29, 2016 | 9.386 | 9.618 | 9.348 | 9.519 | 2,795,921 | +0.08(+0.87%) |
Aug 26, 2016 | 9.526 | 9.786 | 9.373 | 9.437 | 3,759,989 | -0.06(-0.60%) |
Aug 25, 2016 | 9.481 | 9.589 | 9.437 | 9.494 | 2,522,939 | +0.09(+0.95%) |
Aug 24, 2016 | 9.399 | 9.472 | 9.316 | 9.405 | 1,953,284 | -0.03(-0.27%) |
Aug 23, 2016 | 9.526 | 9.602 | 9.430 | 9.430 | 4,866,306 | +0.08(+0.88%) |
Aug 22, 2016 | 9.500 | 9.513 | 9.300 | 9.348 | 3,099,131 | -0.17(-1.74%) |
Aug 19, 2016 | 9.443 | 9.545 | 9.326 | 9.513 | 2,772,230 | -0.01(-0.13%) |
Aug 18, 2016 | 9.424 | 9.545 | 9.341 | 9.526 | 5,224,197 | +0.23(+2.53%) |
Aug 17, 2016 | 9.252 | 9.303 | 9.148 | 9.291 | 1,779,078 | +0.01(+0.14%) |
Aug 16, 2016 | 9.418 | 9.418 | 9.259 | 9.278 | 2,282,539 | -0.11(-1.22%) |
Aug 15, 2016 | 9.284 | 9.462 | 9.265 | 9.392 | 4,348,511 | +0.25(+2.78%) |
Aug 12, 2016 | 9.113 | 9.195 | 9.056 | 9.138 | 2,770,787 | -0.15(-1.64%) |
Aug 11, 2016 | 9.240 | 9.310 | 9.176 | 9.291 | 4,824,376 | +0.09(+0.97%) |
Aug 10, 2016 | 9.335 | 9.354 | 9.138 | 9.202 | 4,169,790 | -0.08(-0.89%) |
Aug 09, 2016 | 9.272 | 9.335 | 9.214 | 9.284 | 4,413,560 | +0.01(+0.07%) |
Aug 08, 2016 | 9.252 | 9.373 | 9.189 | 9.278 | 3,365,057 | -0.06(-0.68%) |
Aug 05, 2016 | 9.468 | 9.513 | 9.208 | 9.341 | 3,096,214 | -0.13(-1.34%) |
Aug 04, 2016 | 9.487 | 9.570 | 9.424 | 9.468 | 2,902,089 | +0.02(+0.20%) |
Aug 03, 2016 | 9.360 | 9.481 | 9.303 | 9.449 | 2,573,845 | +0.01(+0.13%) |
Aug 02, 2016 | 9.627 | 9.640 | 9.310 | 9.437 | 3,695,788 | -0.10(-1.07%) |
Aug 01, 2016 | 9.589 | 9.656 | 9.532 | 9.538 | 2,504,449 | -0.08(-0.79%) |
Jul 29, 2016 | 9.538 | 9.697 | 9.491 | 9.614 | 4,649,125 | +0.25(+2.64%) |
Jul 28, 2016 | 9.335 | 9.373 | 9.199 | 9.367 | 2,972,415 | +0.08(+0.82%) |
Jul 27, 2016 | 9.227 | 9.303 | 9.132 | 9.291 | 4,397,061 | +0.23(+2.59%) |
Jul 26, 2016 | 8.897 | 9.125 | 8.891 | 9.056 | 3,097,970 | -0.01(-0.07%) |
Jul 25, 2016 | 9.106 | 9.157 | 9.005 | 9.062 | 2,084,742 | -0.21(-2.26%) |
Jul 22, 2016 | 9.081 | 9.278 | 9.049 | 9.272 | 3,193,765 | +0.19(+2.10%) |
Jul 21, 2016 | 9.011 | 9.081 | 8.986 | 9.081 | 3,083,056 | +0.06(+0.70%) |
Jul 20, 2016 | 8.998 | 9.043 | 8.973 | 9.018 | 4,050,589 | +0.02(+0.21%) |
Jul 19, 2016 | 9.011 | 9.030 | 8.929 | 8.998 | 3,062,668 | -0.13(-1.46%) |
Jul 18, 2016 | 8.916 | 9.145 | 8.910 | 9.132 | 4,283,325 | +0.07(+0.77%) |
Jul 15, 2016 | 9.113 | 9.164 | 8.960 | 9.062 | 4,763,909 | -0.10(-1.11%) |
Jul 14, 2016 | 9.164 | 9.360 | 9.157 | 9.164 | 5,176,323 | +0.08(+0.84%) |
Jul 13, 2016 | 9.081 | 9.138 | 8.906 | 9.087 | 3,579,004 | +0.18(+2.07%) |
Jul 12, 2016 | 9.221 | 9.303 | 8.878 | 8.903 | 4,950,819 | -0.10(-1.13%) |
Jul 11, 2016 | 8.967 | 9.043 | 8.884 | 9.005 | 2,872,056 | +0.11(+1.21%) |
Jul 08, 2016 | 8.719 | 8.906 | 8.541 | 8.897 | 3,695,394 | +0.36(+4.16%) |
Jul 07, 2016 | 8.370 | 8.617 | 8.370 | 8.541 | 4,648,466 | +0.17(+2.05%) |
Jul 06, 2016 | 8.344 | 8.370 | 8.230 | 8.370 | 4,380,466 | -0.16(-1.86%) |
Jul 05, 2016 | 8.440 | 8.617 | 8.414 | 8.529 | 3,636,152 | -0.10(-1.10%) |
Jul 01, 2016 | 8.675 | 8.624 | 8.624 | 8.624 | 2,023,662 | +0.01(+0.08%) |
Jun 30, 2016 | 8.572 | 8.693 | 8.452 | 8.617 | 2,127,962 | +0.08(+0.97%) |
Jun 29, 2016 | 8.199 | 8.556 | 8.180 | 8.534 | 3,874,334 | +0.48(+5.90%) |
Jun 28, 2016 | 7.755 | 8.167 | 7.749 | 8.059 | 3,282,772 | +0.42(+5.47%) |
Jun 27, 2016 | 7.647 | 7.666 | 7.546 | 7.641 | 2,560,861 | -0.04(-0.50%) |
Jun 24, 2016 | 7.635 | 7.768 | 7.590 | 7.679 | 2,816,390 | -0.34(-4.19%) |
Jun 23, 2016 | 7.837 | 8.015 | 7.768 | 8.015 | 1,561,399 | +0.29(+3.77%) |
Jun 22, 2016 | 7.749 | 7.812 | 7.641 | 7.723 | 2,563,194 | +0.01(+0.16%) |
Jun 21, 2016 | 7.761 | 7.768 | 7.622 | 7.711 | 5,712,566 | +0.10(+1.25%) |
Jun 20, 2016 | 7.647 | 7.758 | 7.616 | 7.616 | 1,675,832 | +0.19(+2.56%) |
Jun 17, 2016 | 7.381 | 7.456 | 7.286 | 7.426 | 2,504,143 | +0.11(+1.47%) |
Jun 16, 2016 | 7.305 | 7.343 | 7.197 | 7.318 | 2,013,685 | -0.08(-1.03%) |
Jun 15, 2016 | 7.375 | 7.508 | 7.261 | 7.394 | 2,313,356 | -0.01(-0.17%) |
Jun 14, 2016 | 7.685 | 7.688 | 7.318 | 7.407 | 3,290,386 | -0.24(-3.15%) |
Jun 13, 2016 | 7.483 | 7.717 | 7.470 | 7.647 | 3,559,107 | +0.01(+0.17%) |
Jun 10, 2016 | 7.666 | 7.704 | 7.590 | 7.635 | 1,794,619 | -0.19(-2.43%) |
Jun 09, 2016 | 7.970 | 7.970 | 7.790 | 7.825 | 2,001,478 | -0.15(-1.91%) |
Jun 08, 2016 | 7.996 | 8.046 | 7.926 | 7.977 | 5,669,919 | +0.22(+2.78%) |
Jun 07, 2016 | 7.546 | 7.793 | 7.546 | 7.761 | 1,932,562 | +0.20(+2.68%) |
Jun 06, 2016 | 7.578 | 7.603 | 7.495 | 7.559 | 1,847,488 | +0.03(+0.42%) |
Jun 03, 2016 | 7.445 | 7.533 | 7.356 | 7.527 | 2,676,861 | +0.22(+3.04%) |
Jun 02, 2016 | 7.235 | 7.369 | 7.229 | 7.305 | 1,948,532 | +0.01(+0.09%) |
Jun 01, 2016 | 7.248 | 7.311 | 7.147 | 7.299 | 2,961,401 | +0.00(+0.00%) |
May 31, 2016 | 7.343 | 7.489 | 7.264 | 7.299 | 3,417,771 | +0.04(+0.52%) |
May 27, 2016 | 7.381 | 7.261 | 7.261 | 7.261 | 2,211,721 | -0.10(-1.38%) |
May 26, 2016 | 7.337 | 7.438 | 7.318 | 7.362 | 1,112,727 | +0.06(+0.78%) |
May 25, 2016 | 7.451 | 7.565 | 7.242 | 7.305 | 3,893,189 | -0.13(-1.70%) |
May 24, 2016 | 7.432 | 7.543 | 7.381 | 7.432 | 1,968,067 | +0.11(+1.47%) |
May 23, 2016 | 7.210 | 7.394 | 7.204 | 7.324 | 2,020,852 | -0.06(-0.77%) |
May 20, 2016 | 7.343 | 7.470 | 7.327 | 7.381 | 1,534,446 | +0.15(+2.01%) |
May 19, 2016 | 7.261 | 7.343 | 7.178 | 7.235 | 2,017,757 | -0.11(-1.55%) |
May 18, 2016 | 7.432 | 7.546 | 7.318 | 7.350 | 1,357,338 | -0.27(-3.49%) |
May 17, 2016 | 7.628 | 7.717 | 7.565 | 7.616 | 1,680,573 | -0.07(-0.91%) |
May 16, 2016 | 7.635 | 7.758 | 7.635 | 7.685 | 1,538,111 | +0.10(+1.25%) |
May 13, 2016 | 7.723 | 7.799 | 7.590 | 7.590 | 2,105,030 | -0.20(-2.60%) |
May 12, 2016 | 7.844 | 7.885 | 7.669 | 7.793 | 3,169,852 | -0.06(-0.73%) |
May 11, 2016 | 7.875 | 7.945 | 7.818 | 7.850 | 1,871,196 | +0.05(+0.65%) |
May 10, 2016 | 7.609 | 7.812 | 7.590 | 7.799 | 2,630,080 | +0.30(+3.97%) |
May 09, 2016 | 7.647 | 7.673 | 7.273 | 7.502 | 5,070,180 | -0.20(-2.63%) |
May 06, 2016 | 7.559 | 7.730 | 7.527 | 7.704 | 1,523,398 | +0.16(+2.18%) |
May 05, 2016 | 7.730 | 7.730 | 7.476 | 7.540 | 1,845,004 | -0.12(-1.57%) |
May 04, 2016 | 7.533 | 7.679 | 7.489 | 7.660 | 2,183,637 | +0.10(+1.34%) |
May 03, 2016 | 7.603 | 7.679 | 7.540 | 7.559 | 2,358,929 | -0.25(-3.24%) |