Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.526 | 9.599 | 9.335 | 9.521 | 83,760 | -0.04(-0.38%) |
Jun 29, 2017 | 9.660 | 9.660 | 9.100 | 9.557 | 239,204 | -0.09(-0.96%) |
Jun 28, 2017 | 9.645 | 9.768 | 9.254 | 9.650 | 126,633 | +0.06(+0.59%) |
Jun 27, 2017 | 9.583 | 9.763 | 9.511 | 9.593 | 92,565 | +0.01(+0.11%) |
Jun 26, 2017 | 9.393 | 9.722 | 9.393 | 9.583 | 117,159 | +0.20(+2.14%) |
Jun 23, 2017 | 9.326 | 9.439 | 9.218 | 9.383 | 245,965 | +0.06(+0.61%) |
Jun 22, 2017 | 9.187 | 9.362 | 9.137 | 9.326 | 58,249 | +0.13(+1.45%) |
Jun 21, 2017 | 9.393 | 9.408 | 9.131 | 9.192 | 70,210 | -0.09(-1.00%) |
Jun 20, 2017 | 9.321 | 9.408 | 9.285 | 9.285 | 42,741 | -0.08(-0.82%) |
Jun 19, 2017 | 9.377 | 9.434 | 9.331 | 9.362 | 120,119 | -0.02(-0.16%) |
Jun 16, 2017 | 9.326 | 9.424 | 9.197 | 9.377 | 303,356 | -0.09(-0.98%) |
Jun 15, 2017 | 9.331 | 9.506 | 9.331 | 9.470 | 48,018 | +0.05(+0.55%) |
Jun 14, 2017 | 9.460 | 9.460 | 9.311 | 9.419 | 53,756 | -0.01(-0.05%) |
Jun 13, 2017 | 9.383 | 9.449 | 9.300 | 9.424 | 46,277 | +0.04(+0.44%) |
Jun 12, 2017 | 9.439 | 9.640 | 9.177 | 9.383 | 71,564 | -0.11(-1.14%) |
Jun 09, 2017 | 9.336 | 9.673 | 9.319 | 9.491 | 134,311 | +0.22(+2.38%) |
Jun 08, 2017 | 8.910 | 9.390 | 8.910 | 9.269 | 67,528 | +0.35(+3.98%) |
Jun 07, 2017 | 8.827 | 8.925 | 8.822 | 8.915 | 40,442 | +0.07(+0.81%) |
Jun 06, 2017 | 8.766 | 8.910 | 8.766 | 8.843 | 205,813 | +0.08(+0.88%) |
Jun 05, 2017 | 8.771 | 8.863 | 8.766 | 8.766 | 107,252 | -0.01(-0.12%) |
Jun 02, 2017 | 8.858 | 9.089 | 8.766 | 8.776 | 131,134 | -0.07(-0.76%) |
Jun 01, 2017 | 8.714 | 8.884 | 8.658 | 8.843 | 61,593 | +0.15(+1.78%) |
May 31, 2017 | 8.550 | 8.750 | 8.550 | 8.688 | 84,853 | +0.15(+1.81%) |
May 30, 2017 | 8.431 | 8.611 | 8.406 | 8.534 | 96,465 | +0.10(+1.22%) |
May 26, 2017 | 8.447 | 8.473 | 8.416 | 8.431 | 58,115 | -0.07(-0.85%) |
May 25, 2017 | 8.416 | 8.591 | 8.246 | 8.503 | 86,918 | +0.14(+1.66%) |
May 24, 2017 | 8.406 | 8.550 | 8.305 | 8.365 | 103,950 | -0.04(-0.43%) |
May 23, 2017 | 8.354 | 8.447 | 8.231 | 8.401 | 105,801 | +0.09(+1.11%) |
May 22, 2017 | 8.375 | 8.426 | 8.226 | 8.308 | 77,374 | -0.05(-0.55%) |
May 19, 2017 | 8.426 | 8.525 | 8.303 | 8.354 | 112,070 | -0.05(-0.55%) |
May 18, 2017 | 8.498 | 8.575 | 8.385 | 8.401 | 105,675 | -0.15(-1.80%) |
May 17, 2017 | 9.012 | 8.976 | 8.545 | 8.555 | 109,289 | -0.46(-5.08%) |
May 16, 2017 | 9.007 | 9.054 | 8.951 | 9.012 | 97,097 | +0.01(+0.11%) |
May 15, 2017 | 9.151 | 9.172 | 8.946 | 9.002 | 74,927 | -0.03(-0.28%) |
May 12, 2017 | 8.992 | 9.187 | 8.987 | 9.028 | 79,134 | +0.03(+0.29%) |
May 11, 2017 | 8.899 | 9.043 | 8.827 | 9.002 | 72,925 | +0.03(+0.34%) |
May 10, 2017 | 8.956 | 9.023 | 8.868 | 8.971 | 58,008 | +0.00(+0.00%) |
May 09, 2017 | 9.038 | 9.059 | 8.920 | 8.971 | 95,700 | -0.03(-0.34%) |
May 08, 2017 | 8.935 | 9.079 | 8.935 | 9.002 | 34,671 | +0.03(+0.29%) |
May 05, 2017 | 9.074 | 9.074 | 8.915 | 8.976 | 50,736 | -0.10(-1.08%) |
May 04, 2017 | 8.987 | 9.105 | 8.982 | 9.074 | 26,719 | +0.12(+1.38%) |
May 03, 2017 | 9.048 | 9.280 | 8.843 | 8.951 | 84,703 | -0.21(-2.30%) |
May 02, 2017 | 8.930 | 9.197 | 8.879 | 9.161 | 56,812 | +0.24(+2.65%) |
May 01, 2017 | 8.956 | 8.973 | 8.868 | 8.925 | 101,149 | +0.02(+0.23%) |
Apr 28, 2017 | 8.971 | 8.976 | 8.848 | 8.904 | 82,211 | -0.05(-0.52%) |
Apr 27, 2017 | 9.100 | 9.151 | 8.899 | 8.951 | 62,739 | -0.15(-1.64%) |
Apr 26, 2017 | 8.976 | 9.203 | 8.922 | 9.100 | 84,827 | +0.12(+1.37%) |
Apr 25, 2017 | 8.956 | 9.064 | 8.946 | 8.976 | 58,298 | +0.10(+1.10%) |
Apr 24, 2017 | 8.889 | 8.925 | 8.735 | 8.879 | 64,550 | +0.16(+1.89%) |
Apr 21, 2017 | 8.843 | 8.930 | 8.617 | 8.714 | 163,925 | -0.13(-1.45%) |
Apr 20, 2017 | 8.807 | 8.904 | 8.699 | 8.843 | 209,512 | +0.06(+0.70%) |
Apr 19, 2017 | 8.658 | 8.796 | 8.498 | 8.781 | 171,353 | +0.25(+2.89%) |
Apr 18, 2017 | 8.365 | 8.663 | 8.334 | 8.534 | 118,707 | +0.09(+1.10%) |
Apr 17, 2017 | 8.426 | 8.478 | 8.262 | 8.442 | 130,113 | +0.08(+0.92%) |
Apr 13, 2017 | 8.462 | 8.488 | 8.344 | 8.365 | 46,299 | -0.15(-1.75%) |
Apr 12, 2017 | 8.622 | 8.647 | 8.391 | 8.514 | 78,494 | -0.11(-1.25%) |
Apr 11, 2017 | 8.642 | 8.694 | 8.596 | 8.622 | 128,090 | -0.09(-1.06%) |
Apr 10, 2017 | 8.822 | 8.822 | 8.622 | 8.714 | 99,431 | +0.03(+0.36%) |
Apr 07, 2017 | 8.668 | 8.740 | 8.601 | 8.683 | 94,049 | -0.04(-0.47%) |
Apr 06, 2017 | 8.642 | 8.740 | 8.596 | 8.724 | 107,838 | +0.09(+1.01%) |
Apr 05, 2017 | 8.791 | 8.889 | 8.555 | 8.637 | 239,436 | -0.09(-1.00%) |
Apr 04, 2017 | 8.776 | 8.961 | 8.694 | 8.724 | 312,157 | -0.05(-0.53%) |
Apr 03, 2017 | 9.182 | 9.372 | 8.750 | 8.771 | 168,167 | -0.41(-4.48%) |
Mar 31, 2017 | 9.383 | 9.383 | 9.136 | 9.182 | 421,902 | -0.15(-1.60%) |
Mar 30, 2017 | 9.352 | 9.525 | 9.316 | 9.331 | 104,272 | -0.01(-0.11%) |
Mar 29, 2017 | 9.275 | 9.413 | 9.249 | 9.341 | 42,347 | +0.05(+0.55%) |
Mar 28, 2017 | 9.275 | 9.318 | 9.229 | 9.290 | 83,883 | -0.01(-0.06%) |
Mar 27, 2017 | 9.229 | 9.357 | 9.229 | 9.295 | 151,088 | +0.04(+0.39%) |
Mar 24, 2017 | 9.362 | 9.392 | 9.229 | 9.260 | 125,919 | -0.08(-0.82%) |
Mar 23, 2017 | 9.321 | 9.459 | 9.265 | 9.336 | 73,527 | -0.03(-0.33%) |
Mar 22, 2017 | 9.413 | 9.459 | 9.224 | 9.367 | 156,420 | -0.05(-0.49%) |
Mar 21, 2017 | 9.623 | 9.623 | 9.392 | 9.413 | 84,804 | -0.18(-1.92%) |
Mar 20, 2017 | 9.756 | 9.848 | 9.525 | 9.597 | 59,873 | -0.16(-1.68%) |
Mar 17, 2017 | 9.582 | 9.786 | 9.582 | 9.761 | 291,508 | +0.18(+1.87%) |
Mar 16, 2017 | 9.628 | 9.663 | 9.536 | 9.582 | 68,664 | -0.06(-0.58%) |
Mar 15, 2017 | 9.403 | 9.715 | 9.403 | 9.638 | 85,123 | +0.25(+2.61%) |
Mar 14, 2017 | 9.372 | 9.439 | 9.290 | 9.392 | 69,476 | +0.05(+0.49%) |
Mar 13, 2017 | 9.413 | 9.525 | 9.300 | 9.346 | 79,155 | -0.06(-0.60%) |
Mar 10, 2017 | 9.551 | 9.551 | 9.387 | 9.403 | 87,372 | -0.08(-0.81%) |
Mar 09, 2017 | 9.617 | 9.781 | 9.464 | 9.479 | 49,939 | -0.24(-2.42%) |
Mar 08, 2017 | 9.766 | 9.888 | 9.669 | 9.715 | 68,177 | -0.05(-0.52%) |
Mar 07, 2017 | 9.781 | 9.842 | 9.748 | 9.766 | 108,778 | +0.00(+0.00%) |
Mar 06, 2017 | 9.842 | 9.894 | 9.766 | 9.766 | 175,585 | -0.11(-1.09%) |
Mar 03, 2017 | 10.25 | 10.25 | 9.796 | 9.873 | 178,687 | -0.35(-3.45%) |
Mar 02, 2017 | 10.02 | 10.35 | 9.965 | 10.23 | 229,237 | +0.21(+2.09%) |
Mar 01, 2017 | 9.934 | 10.07 | 9.802 | 10.02 | 83,908 | +0.24(+2.46%) |
Feb 28, 2017 | 9.899 | 9.940 | 9.750 | 9.776 | 72,396 | -0.18(-1.80%) |
Feb 27, 2017 | 9.766 | 9.996 | 9.766 | 9.955 | 82,161 | +0.14(+1.41%) |
Feb 24, 2017 | 9.766 | 9.837 | 9.715 | 9.817 | 83,697 | +0.01(+0.05%) |
Feb 23, 2017 | 9.914 | 9.965 | 9.766 | 9.812 | 71,520 | -0.14(-1.39%) |
Feb 22, 2017 | 9.878 | 9.960 | 9.771 | 9.950 | 98,524 | +0.06(+0.62%) |
Feb 21, 2017 | 9.735 | 9.909 | 9.735 | 9.888 | 83,114 | +0.16(+1.63%) |
Feb 17, 2017 | 9.730 | 9.730 | 9.730 | 0 | -0.26(-2.56%) | |
Feb 16, 2017 | 9.837 | 10.07 | 9.837 | 9.986 | 43,618 | +0.14(+1.40%) |
Feb 15, 2017 | 9.868 | 9.904 | 9.786 | 9.848 | 69,631 | -0.03(-0.26%) |
Feb 14, 2017 | 9.970 | 9.975 | 9.842 | 9.873 | 89,482 | -0.14(-1.38%) |
Feb 13, 2017 | 10.05 | 10.14 | 9.991 | 10.01 | 104,571 | +0.03(+0.31%) |
Feb 10, 2017 | 9.740 | 10.01 | 9.725 | 9.980 | 91,970 | +0.28(+2.85%) |
Feb 09, 2017 | 9.306 | 9.776 | 9.306 | 9.704 | 116,711 | +0.35(+3.72%) |
Feb 08, 2017 | 9.387 | 9.643 | 9.321 | 9.357 | 70,153 | -0.06(-0.65%) |
Feb 07, 2017 | 9.234 | 9.439 | 9.234 | 9.418 | 97,591 | +0.18(+1.99%) |
Feb 06, 2017 | 9.346 | 9.433 | 9.208 | 9.234 | 45,519 | -0.20(-2.17%) |
Feb 03, 2017 | 9.392 | 9.454 | 9.280 | 9.439 | 61,287 | +0.13(+1.43%) |
Feb 02, 2017 | 9.239 | 9.454 | 9.238 | 9.306 | 57,448 | +0.01(+0.11%) |
Feb 01, 2017 | 9.428 | 9.474 | 9.229 | 9.295 | 78,215 | -0.08(-0.82%) |
Jan 31, 2017 | 9.214 | 9.392 | 9.193 | 9.372 | 74,964 | +0.17(+1.83%) |
Jan 30, 2017 | 9.587 | 9.597 | 9.188 | 9.203 | 92,950 | -0.36(-3.79%) |
Jan 27, 2017 | 9.418 | 9.628 | 9.408 | 9.566 | 43,712 | +0.14(+1.46%) |
Jan 26, 2017 | 9.628 | 9.628 | 9.311 | 9.428 | 54,088 | -0.20(-2.12%) |
Jan 25, 2017 | 9.505 | 9.653 | 9.433 | 9.633 | 124,787 | +0.22(+2.34%) |
Jan 24, 2017 | 9.162 | 9.459 | 9.111 | 9.413 | 91,309 | +0.28(+3.02%) |
Jan 23, 2017 | 9.152 | 9.369 | 9.075 | 9.137 | 71,999 | -0.03(-0.28%) |
Jan 20, 2017 | 9.137 | 9.295 | 9.111 | 9.162 | 78,899 | +0.03(+0.34%) |
Jan 19, 2017 | 9.321 | 9.336 | 9.111 | 9.132 | 61,893 | -0.15(-1.60%) |
Jan 18, 2017 | 9.254 | 9.306 | 9.147 | 9.280 | 46,124 | +0.10(+1.11%) |
Jan 17, 2017 | 9.091 | 9.203 | 9.081 | 9.178 | 129,690 | +0.04(+0.39%) |
Jan 13, 2017 | 9.142 | 9.142 | 9.142 | 0 | -0.14(-1.49%) | |
Jan 12, 2017 | 9.485 | 9.523 | 9.239 | 9.280 | 76,769 | -0.22(-2.31%) |
Jan 11, 2017 | 9.398 | 9.510 | 9.382 | 9.500 | 100,423 | +0.03(+0.27%) |
Jan 10, 2017 | 9.362 | 9.505 | 9.280 | 9.474 | 79,247 | +0.06(+0.60%) |
Jan 09, 2017 | 9.449 | 9.587 | 9.352 | 9.418 | 115,772 | -0.05(-0.54%) |
Jan 06, 2017 | 9.188 | 9.556 | 9.132 | 9.469 | 159,219 | +0.44(+4.87%) |
Jan 05, 2017 | 9.418 | 9.510 | 9.004 | 9.029 | 146,805 | -0.64(-6.61%) |
Jan 04, 2017 | 9.485 | 9.679 | 9.485 | 9.669 | 146,727 | +0.21(+2.22%) |
Jan 03, 2017 | 9.704 | 9.704 | 9.249 | 9.459 | 143,156 | -0.08(-0.80%) |
Dec 30, 2016 | 9.536 | 9.536 | 9.536 | 0 | +0.03(+0.27%) | |
Dec 29, 2016 | 9.515 | 9.612 | 9.372 | 9.510 | 73,032 | -0.03(-0.32%) |
Dec 28, 2016 | 9.531 | 9.704 | 9.485 | 9.541 | 62,404 | -0.02(-0.21%) |
Dec 27, 2016 | 9.409 | 9.607 | 9.409 | 9.561 | 43,036 | +0.09(+0.97%) |
Dec 23, 2016 | 9.470 | 9.470 | 9.470 | 0 | +0.08(+0.81%) | |
Dec 22, 2016 | 9.439 | 9.485 | 9.363 | 9.393 | 50,956 | +0.00(+0.00%) |
Dec 21, 2016 | 9.505 | 9.505 | 9.383 | 9.393 | 74,455 | -0.09(-0.91%) |
Dec 20, 2016 | 9.592 | 9.622 | 9.414 | 9.480 | 109,204 | -0.11(-1.17%) |
Dec 19, 2016 | 9.612 | 9.724 | 9.515 | 9.592 | 143,162 | +0.03(+0.32%) |
Dec 16, 2016 | 9.581 | 9.749 | 9.409 | 9.561 | 433,635 | -0.02(-0.16%) |
Dec 15, 2016 | 9.581 | 9.627 | 9.464 | 9.576 | 178,437 | +0.01(+0.11%) |
Dec 14, 2016 | 9.826 | 9.902 | 9.480 | 9.566 | 95,432 | -0.27(-2.74%) |
Dec 13, 2016 | 9.831 | 9.902 | 9.678 | 9.836 | 80,419 | +0.05(+0.52%) |
Dec 12, 2016 | 9.841 | 9.912 | 9.726 | 9.785 | 66,938 | -0.13(-1.28%) |
Dec 09, 2016 | 9.810 | 9.948 | 9.729 | 9.912 | 108,364 | +0.11(+1.09%) |
Dec 08, 2016 | 9.464 | 9.833 | 9.439 | 9.805 | 193,302 | +0.35(+3.71%) |
Dec 07, 2016 | 9.322 | 9.459 | 9.293 | 9.454 | 87,563 | +0.13(+1.36%) |
Dec 06, 2016 | 9.246 | 9.342 | 9.149 | 9.327 | 98,859 | +0.09(+0.94%) |
Dec 05, 2016 | 9.154 | 9.256 | 9.088 | 9.241 | 98,285 | +0.15(+1.62%) |
Dec 02, 2016 | 9.002 | 9.215 | 9.002 | 9.093 | 48,701 | +0.05(+0.51%) |
Dec 01, 2016 | 9.256 | 9.294 | 8.930 | 9.047 | 165,945 | -0.17(-1.88%) |
Nov 30, 2016 | 9.627 | 9.663 | 9.205 | 9.220 | 140,289 | -0.36(-3.77%) |
Nov 29, 2016 | 9.571 | 9.632 | 9.363 | 9.581 | 104,021 | +0.07(+0.75%) |
Nov 28, 2016 | 9.520 | 9.617 | 9.332 | 9.510 | 144,137 | +0.00(+0.00%) |
Nov 25, 2016 | 9.429 | 9.541 | 9.317 | 9.510 | 28,035 | +0.07(+0.75%) |
Nov 23, 2016 | 9.439 | 9.439 | 9.439 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 9.231 | 9.459 | 9.215 | 9.444 | 109,642 | +0.23(+2.54%) |
Nov 21, 2016 | 9.215 | 9.320 | 9.093 | 9.210 | 87,575 | +0.03(+0.28%) |
Nov 18, 2016 | 8.915 | 9.190 | 8.783 | 9.185 | 116,701 | +0.31(+3.50%) |
Nov 17, 2016 | 9.134 | 9.190 | 8.844 | 8.875 | 120,425 | -0.26(-2.84%) |
Nov 16, 2016 | 9.063 | 9.200 | 8.997 | 9.134 | 102,534 | +0.07(+0.79%) |
Nov 15, 2016 | 9.134 | 9.175 | 9.037 | 9.063 | 74,943 | -0.06(-0.67%) |
Nov 14, 2016 | 9.139 | 9.180 | 8.997 | 9.124 | 124,541 | +0.12(+1.30%) |
Nov 11, 2016 | 8.391 | 9.017 | 8.370 | 9.007 | 196,132 | +0.62(+7.33%) |
Nov 10, 2016 | 8.173 | 8.412 | 8.040 | 8.391 | 170,362 | +0.29(+3.58%) |
Nov 09, 2016 | 7.837 | 8.117 | 7.832 | 8.102 | 134,978 | +0.24(+3.04%) |
Nov 08, 2016 | 7.868 | 8.000 | 7.857 | 7.862 | 70,065 | -0.03(-0.32%) |
Nov 07, 2016 | 7.807 | 8.010 | 7.807 | 7.888 | 130,169 | +0.13(+1.70%) |
Nov 04, 2016 | 7.796 | 7.915 | 7.756 | 7.756 | 78,970 | -0.05(-0.65%) |
Nov 03, 2016 | 7.857 | 7.913 | 7.786 | 7.807 | 117,517 | -0.01(-0.07%) |
Nov 02, 2016 | 7.969 | 8.127 | 7.761 | 7.812 | 107,159 | -0.20(-2.48%) |
Nov 01, 2016 | 7.857 | 8.112 | 7.857 | 8.010 | 217,061 | +0.16(+2.07%) |
Oct 31, 2016 | 7.888 | 7.939 | 7.812 | 7.847 | 164,876 | -0.04(-0.52%) |
Oct 28, 2016 | 7.807 | 8.000 | 7.807 | 7.888 | 81,044 | +0.07(+0.85%) |
Oct 27, 2016 | 7.710 | 7.862 | 7.674 | 7.822 | 119,519 | +0.10(+1.32%) |
Oct 26, 2016 | 7.801 | 7.908 | 7.710 | 7.720 | 93,178 | -0.12(-1.56%) |
Oct 25, 2016 | 7.924 | 7.924 | 7.715 | 7.842 | 69,123 | +0.00(+0.00%) |
Oct 24, 2016 | 7.705 | 8.040 | 7.705 | 7.842 | 117,334 | +0.22(+2.87%) |
Oct 21, 2016 | 7.390 | 7.634 | 7.390 | 7.623 | 145,877 | +0.14(+1.90%) |
Oct 20, 2016 | 7.374 | 7.537 | 7.349 | 7.481 | 109,029 | +0.12(+1.66%) |
Oct 19, 2016 | 7.145 | 7.374 | 7.105 | 7.359 | 90,264 | +0.21(+2.92%) |
Oct 18, 2016 | 7.217 | 7.364 | 7.120 | 7.150 | 45,519 | -0.01(-0.07%) |
Oct 17, 2016 | 7.105 | 7.252 | 6.998 | 7.156 | 101,582 | +0.03(+0.43%) |
Oct 14, 2016 | 7.191 | 7.257 | 7.084 | 7.125 | 103,039 | -0.05(-0.71%) |
Oct 13, 2016 | 7.267 | 7.364 | 7.171 | 7.176 | 82,808 | -0.17(-2.35%) |
Oct 12, 2016 | 7.435 | 7.644 | 7.298 | 7.349 | 92,545 | -0.06(-0.76%) |
Oct 11, 2016 | 7.522 | 7.532 | 7.339 | 7.405 | 80,639 | -0.13(-1.69%) |
Oct 10, 2016 | 7.644 | 7.735 | 7.420 | 7.532 | 166,726 | -0.10(-1.27%) |
Oct 07, 2016 | 8.107 | 8.178 | 7.629 | 7.629 | 118,331 | -0.48(-5.90%) |
Oct 06, 2016 | 8.437 | 8.437 | 7.985 | 8.107 | 171,502 | -0.91(-10.05%) |
Oct 05, 2016 | 8.910 | 9.027 | 8.803 | 9.012 | 69,620 | +0.12(+1.32%) |
Oct 04, 2016 | 8.986 | 9.068 | 8.819 | 8.895 | 57,787 | -0.15(-1.69%) |
Oct 03, 2016 | 8.788 | 9.159 | 8.778 | 9.047 | 126,061 | +0.21(+2.42%) |
Sep 30, 2016 | 8.630 | 8.880 | 8.536 | 8.834 | 94,287 | +0.20(+2.36%) |
Sep 29, 2016 | 8.732 | 8.732 | 8.570 | 8.630 | 41,794 | -0.15(-1.67%) |
Sep 28, 2016 | 8.585 | 8.802 | 8.570 | 8.777 | 45,770 | +0.25(+2.90%) |
Sep 27, 2016 | 8.646 | 8.696 | 8.443 | 8.529 | 103,172 | -0.08(-0.94%) |
Sep 26, 2016 | 8.600 | 8.668 | 8.600 | 8.610 | 50,145 | -0.05(-0.58%) |
Sep 23, 2016 | 8.625 | 8.726 | 8.545 | 8.661 | 48,616 | -0.05(-0.58%) |
Sep 22, 2016 | 8.656 | 8.888 | 8.656 | 8.711 | 102,033 | +0.11(+1.29%) |
Sep 21, 2016 | 8.469 | 8.625 | 8.469 | 8.600 | 78,624 | +0.18(+2.10%) |
Sep 20, 2016 | 8.469 | 8.565 | 8.327 | 8.423 | 81,107 | -0.03(-0.30%) |
Sep 19, 2016 | 8.095 | 8.474 | 8.054 | 8.448 | 82,810 | +0.43(+5.36%) |
Sep 16, 2016 | 7.907 | 8.029 | 7.837 | 8.019 | 561,988 | +0.15(+1.93%) |
Sep 15, 2016 | 7.695 | 7.892 | 7.665 | 7.867 | 56,351 | +0.19(+2.50%) |
Sep 14, 2016 | 7.791 | 7.816 | 7.634 | 7.675 | 55,533 | -0.07(-0.85%) |
Sep 13, 2016 | 8.115 | 8.115 | 7.736 | 7.741 | 83,951 | -0.39(-4.85%) |
Sep 12, 2016 | 8.342 | 8.388 | 8.044 | 8.135 | 115,961 | -0.21(-2.54%) |
Sep 09, 2016 | 8.620 | 8.635 | 8.327 | 8.347 | 55,934 | -0.37(-4.23%) |
Sep 08, 2016 | 8.635 | 8.721 | 8.474 | 8.716 | 40,774 | +0.04(+0.47%) |
Sep 07, 2016 | 8.499 | 8.686 | 8.456 | 8.676 | 60,066 | +0.14(+1.60%) |
Sep 06, 2016 | 8.646 | 8.646 | 8.514 | 8.539 | 67,898 | -0.12(-1.40%) |
Sep 02, 2016 | 8.418 | 8.661 | 8.661 | 8.661 | 66,852 | +0.30(+3.57%) |
Sep 01, 2016 | 8.368 | 8.575 | 8.221 | 8.362 | 54,031 | +0.00(+0.00%) |
Aug 31, 2016 | 8.378 | 8.428 | 8.292 | 8.362 | 83,803 | -0.06(-0.66%) |
Aug 30, 2016 | 8.170 | 8.423 | 8.160 | 8.418 | 49,049 | +0.26(+3.16%) |
Aug 29, 2016 | 8.327 | 8.332 | 8.125 | 8.160 | 44,271 | -0.18(-2.12%) |
Aug 26, 2016 | 8.342 | 8.504 | 8.246 | 8.337 | 42,075 | -0.04(-0.48%) |
Aug 25, 2016 | 8.337 | 8.413 | 8.256 | 8.378 | 64,817 | +0.04(+0.42%) |
Aug 24, 2016 | 8.175 | 8.362 | 8.120 | 8.342 | 41,179 | +0.18(+2.23%) |
Aug 23, 2016 | 8.130 | 8.226 | 8.100 | 8.160 | 54,045 | +0.04(+0.50%) |
Aug 22, 2016 | 8.085 | 8.246 | 7.988 | 8.120 | 53,333 | -0.02(-0.19%) |
Aug 19, 2016 | 7.897 | 8.151 | 7.897 | 8.135 | 66,195 | +0.22(+2.81%) |
Aug 18, 2016 | 7.862 | 7.938 | 7.796 | 7.912 | 68,474 | +0.08(+0.97%) |
Aug 17, 2016 | 7.837 | 7.880 | 7.720 | 7.837 | 80,958 | -0.01(-0.06%) |
Aug 16, 2016 | 7.862 | 7.928 | 7.832 | 7.842 | 74,965 | -0.02(-0.26%) |
Aug 15, 2016 | 7.816 | 7.958 | 7.796 | 7.862 | 85,106 | +0.04(+0.52%) |
Aug 12, 2016 | 7.892 | 7.973 | 7.796 | 7.821 | 42,012 | -0.11(-1.40%) |
Aug 11, 2016 | 7.933 | 8.009 | 7.907 | 7.933 | 75,577 | +0.05(+0.58%) |
Aug 10, 2016 | 8.019 | 8.039 | 7.844 | 7.887 | 92,784 | -0.10(-1.27%) |
Aug 09, 2016 | 8.287 | 8.302 | 7.973 | 7.988 | 77,851 | -0.31(-3.72%) |
Aug 08, 2016 | 8.423 | 8.499 | 8.271 | 8.297 | 63,187 | -0.15(-1.74%) |
Aug 05, 2016 | 8.251 | 8.499 | 8.146 | 8.443 | 59,079 | +0.30(+3.66%) |
Aug 04, 2016 | 8.292 | 8.312 | 8.130 | 8.145 | 25,969 | -0.07(-0.86%) |
Aug 03, 2016 | 8.261 | 8.261 | 8.145 | 8.216 | 72,681 | +0.01(+0.06%) |
Aug 02, 2016 | 8.312 | 8.312 | 8.211 | 8.211 | 37,789 | -0.12(-1.46%) |
Aug 01, 2016 | 8.216 | 8.398 | 8.201 | 8.332 | 60,111 | +0.14(+1.73%) |
Jul 29, 2016 | 8.352 | 8.403 | 8.180 | 8.191 | 128,461 | -0.21(-2.53%) |
Jul 28, 2016 | 8.453 | 8.453 | 8.362 | 8.403 | 37,397 | -0.12(-1.36%) |
Jul 27, 2016 | 8.453 | 8.524 | 8.307 | 8.519 | 64,993 | +0.19(+2.31%) |
Jul 26, 2016 | 8.418 | 8.459 | 8.312 | 8.327 | 80,802 | -0.09(-1.08%) |
Jul 25, 2016 | 8.438 | 8.499 | 8.388 | 8.418 | 99,738 | +0.00(+0.00%) |
Jul 22, 2016 | 8.398 | 8.514 | 8.393 | 8.418 | 39,209 | -0.01(-0.12%) |
Jul 21, 2016 | 8.721 | 8.721 | 8.378 | 8.428 | 57,720 | -0.31(-3.53%) |
Jul 20, 2016 | 8.676 | 8.848 | 8.620 | 8.737 | 50,554 | +0.12(+1.35%) |
Jul 19, 2016 | 8.600 | 8.641 | 8.534 | 8.620 | 76,308 | +0.08(+0.95%) |
Jul 18, 2016 | 8.393 | 8.691 | 8.393 | 8.539 | 60,228 | +0.10(+1.14%) |
Jul 15, 2016 | 8.666 | 8.711 | 8.418 | 8.443 | 103,577 | -0.17(-1.94%) |
Jul 14, 2016 | 8.368 | 8.706 | 8.115 | 8.610 | 138,388 | +0.14(+1.67%) |
Jul 13, 2016 | 7.872 | 8.474 | 7.733 | 8.469 | 156,630 | +0.64(+8.13%) |
Jul 12, 2016 | 7.842 | 7.887 | 7.811 | 7.832 | 242,162 | -0.01(-0.13%) |
Jul 11, 2016 | 7.685 | 7.857 | 7.675 | 7.842 | 87,608 | +0.22(+2.85%) |
Jul 08, 2016 | 7.538 | 7.650 | 7.503 | 7.624 | 161,767 | +0.12(+1.62%) |
Jul 07, 2016 | 7.488 | 7.530 | 7.488 | 7.503 | 73,682 | +0.02(+0.20%) |
Jul 06, 2016 | 7.503 | 7.533 | 7.392 | 7.488 | 96,643 | -0.07(-0.87%) |
Jul 05, 2016 | 7.311 | 7.569 | 7.311 | 7.554 | 143,428 | +0.21(+2.89%) |