Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.908 | 9.202 | 8.518 | 8.990 | 179,709 | +0.06(+0.64%) |
Aug 30, 2017 | 8.843 | 9.088 | 8.843 | 8.933 | 99,481 | +0.04(+0.46%) |
Aug 29, 2017 | 8.320 | 8.941 | 8.018 | 8.892 | 221,386 | +0.60(+7.19%) |
Aug 28, 2017 | 8.059 | 8.359 | 7.953 | 8.296 | 197,312 | +0.35(+4.42%) |
Aug 25, 2017 | 7.969 | 7.986 | 7.841 | 7.945 | 53,490 | +0.02(+0.31%) |
Aug 24, 2017 | 8.002 | 8.010 | 7.806 | 7.920 | 80,623 | -0.02(-0.31%) |
Aug 23, 2017 | 7.732 | 7.994 | 7.732 | 7.945 | 64,481 | +0.18(+2.31%) |
Aug 22, 2017 | 7.651 | 7.773 | 7.643 | 7.765 | 37,996 | +0.16(+2.15%) |
Aug 21, 2017 | 7.561 | 7.667 | 7.561 | 7.602 | 18,740 | +0.01(+0.11%) |
Aug 18, 2017 | 7.569 | 7.716 | 7.536 | 7.594 | 46,087 | -0.05(-0.64%) |
Aug 17, 2017 | 7.585 | 7.716 | 7.553 | 7.643 | 48,903 | +0.03(+0.43%) |
Aug 16, 2017 | 7.643 | 7.700 | 7.594 | 7.610 | 26,702 | +0.02(+0.32%) |
Aug 15, 2017 | 7.602 | 7.651 | 7.537 | 7.585 | 41,117 | -0.01(-0.11%) |
Aug 14, 2017 | 7.504 | 7.610 | 7.349 | 7.594 | 61,735 | +0.14(+1.86%) |
Aug 11, 2017 | 7.659 | 7.659 | 7.435 | 7.455 | 81,849 | -0.17(-2.25%) |
Aug 10, 2017 | 7.716 | 7.716 | 7.594 | 7.626 | 61,289 | -0.11(-1.37%) |
Aug 09, 2017 | 7.610 | 7.790 | 7.606 | 7.732 | 54,771 | +0.08(+1.07%) |
Aug 08, 2017 | 7.812 | 7.877 | 7.627 | 7.651 | 60,155 | -0.17(-2.17%) |
Aug 07, 2017 | 7.699 | 7.852 | 7.667 | 7.820 | 91,276 | +0.12(+1.57%) |
Aug 04, 2017 | 7.554 | 7.723 | 7.514 | 7.699 | 52,366 | +0.04(+0.53%) |
Aug 03, 2017 | 7.756 | 7.779 | 7.627 | 7.659 | 78,241 | -0.05(-0.63%) |
Aug 02, 2017 | 7.836 | 7.941 | 7.707 | 7.707 | 44,690 | -0.17(-2.15%) |
Aug 01, 2017 | 7.893 | 7.893 | 7.796 | 7.877 | 54,025 | +0.05(+0.62%) |
Jul 31, 2017 | 7.812 | 8.014 | 7.715 | 7.828 | 55,842 | +0.01(+0.10%) |
Jul 28, 2017 | 7.893 | 8.175 | 7.820 | 7.820 | 69,011 | -0.08(-1.02%) |
Jul 27, 2017 | 8.111 | 8.167 | 7.861 | 7.901 | 64,766 | -0.19(-2.30%) |
Jul 26, 2017 | 8.046 | 8.183 | 8.046 | 8.087 | 23,743 | +0.05(+0.60%) |
Jul 25, 2017 | 8.111 | 8.111 | 8.038 | 8.038 | 67,597 | -0.03(-0.40%) |
Jul 24, 2017 | 8.062 | 8.111 | 7.990 | 8.070 | 101,070 | +0.05(+0.60%) |
Jul 21, 2017 | 8.208 | 8.208 | 7.974 | 8.022 | 210,553 | -0.13(-1.58%) |
Jul 20, 2017 | 8.240 | 8.119 | 8.151 | 42,071 | -0.01(-0.10%) | |
Jul 19, 2017 | 8.143 | 8.288 | 8.070 | 8.159 | 106,675 | +0.08(+1.00%) |
Jul 18, 2017 | 8.006 | 8.087 | 7.982 | 8.078 | 61,656 | +0.04(+0.50%) |
Jul 17, 2017 | 7.990 | 8.135 | 7.917 | 8.038 | 65,141 | +0.04(+0.50%) |
Jul 14, 2017 | 7.909 | 8.078 | 7.909 | 7.998 | 55,609 | +0.09(+1.12%) |
Jul 13, 2017 | 7.982 | 7.990 | 7.885 | 7.909 | 109,579 | -0.08(-1.01%) |
Jul 12, 2017 | 8.038 | 8.216 | 7.974 | 7.990 | 82,990 | -0.01(-0.10%) |
Jul 11, 2017 | 7.917 | 8.147 | 7.901 | 7.998 | 73,913 | +0.02(+0.30%) |
Jul 10, 2017 | 8.054 | 8.103 | 7.941 | 7.974 | 130,122 | -0.10(-1.30%) |
Jul 07, 2017 | 8.070 | 8.135 | 8.038 | 8.078 | 134,779 | +0.02(+0.20%) |
Jul 06, 2017 | 8.054 | 8.127 | 8.030 | 8.062 | 163,729 | -0.05(-0.60%) |
Jul 05, 2017 | 8.264 | 8.264 | 8.070 | 8.111 | 139,982 | -0.15(-1.86%) |
Jul 03, 2017 | 8.329 | 8.369 | 8.167 | 8.264 | 42,838 | -0.04(-0.49%) |
Jun 30, 2017 | 8.280 | 8.361 | 8.175 | 8.304 | 126,846 | +0.06(+0.78%) |
Jun 29, 2017 | 8.660 | 8.660 | 8.224 | 8.240 | 152,592 | -0.37(-4.31%) |
Jun 28, 2017 | 8.474 | 8.676 | 8.474 | 8.611 | 162,944 | +0.10(+1.23%) |
Jun 27, 2017 | 8.724 | 8.748 | 8.474 | 8.506 | 219,907 | -0.22(-2.50%) |
Jun 26, 2017 | 8.789 | 8.998 | 8.716 | 8.724 | 99,119 | -0.15(-1.73%) |
Jun 23, 2017 | 8.684 | 9.233 | 8.530 | 8.877 | 664,163 | -0.78(-8.10%) |
Jun 22, 2017 | 9.031 | 9.764 | 8.974 | 9.660 | 327,713 | +0.73(+8.13%) |
Jun 21, 2017 | 8.910 | 8.998 | 8.797 | 8.934 | 149,966 | +0.02(+0.27%) |
Jun 20, 2017 | 8.942 | 8.948 | 8.861 | 8.910 | 53,888 | -0.03(-0.36%) |
Jun 19, 2017 | 8.958 | 9.007 | 8.886 | 8.942 | 67,680 | +0.00(+0.00%) |
Jun 16, 2017 | 8.861 | 8.966 | 8.797 | 8.942 | 127,540 | -0.02(-0.18%) |
Jun 15, 2017 | 8.861 | 8.990 | 8.861 | 8.958 | 48,338 | +0.02(+0.18%) |
Jun 14, 2017 | 9.079 | 9.128 | 8.805 | 8.942 | 80,578 | -0.14(-1.51%) |
Jun 13, 2017 | 9.200 | 9.200 | 8.982 | 9.079 | 48,877 | -0.06(-0.62%) |
Jun 12, 2017 | 9.087 | 9.273 | 9.055 | 9.136 | 61,680 | -0.02(-0.26%) |
Jun 09, 2017 | 9.039 | 9.196 | 8.910 | 9.160 | 108,273 | +0.13(+1.43%) |
Jun 08, 2017 | 8.934 | 9.031 | 8.853 | 9.031 | 47,682 | +0.09(+0.99%) |
Jun 07, 2017 | 8.902 | 9.007 | 8.853 | 8.942 | 82,346 | +0.03(+0.36%) |
Jun 06, 2017 | 8.805 | 8.998 | 8.781 | 8.910 | 56,572 | +0.13(+1.47%) |
Jun 05, 2017 | 8.974 | 8.974 | 8.756 | 8.781 | 27,640 | -0.14(-1.54%) |
Jun 02, 2017 | 8.877 | 9.031 | 8.563 | 8.918 | 77,691 | +0.06(+0.64%) |
Jun 01, 2017 | 8.660 | 8.877 | 8.643 | 8.861 | 53,809 | +0.19(+2.23%) |
May 31, 2017 | 8.651 | 8.708 | 8.530 | 8.668 | 80,691 | +0.03(+0.37%) |
May 30, 2017 | 8.676 | 8.836 | 8.595 | 8.635 | 51,123 | -0.02(-0.19%) |
May 26, 2017 | 8.651 | 8.712 | 8.490 | 8.651 | 35,798 | +0.02(+0.19%) |
May 25, 2017 | 8.619 | 8.651 | 8.555 | 8.635 | 36,479 | +0.04(+0.47%) |
May 24, 2017 | 8.490 | 8.595 | 8.434 | 8.595 | 139,834 | +0.11(+1.33%) |
May 23, 2017 | 8.547 | 8.547 | 8.442 | 8.482 | 108,038 | -0.02(-0.28%) |
May 22, 2017 | 8.434 | 8.522 | 8.425 | 8.506 | 121,411 | +0.08(+0.96%) |
May 19, 2017 | 8.401 | 8.547 | 8.393 | 8.425 | 92,327 | -0.02(-0.19%) |
May 18, 2017 | 8.514 | 8.555 | 8.393 | 8.442 | 99,070 | -0.01(-0.10%) |
May 17, 2017 | 8.660 | 8.660 | 8.434 | 8.450 | 90,974 | -0.27(-3.06%) |
May 16, 2017 | 8.773 | 8.805 | 8.660 | 8.716 | 40,356 | -0.02(-0.28%) |
May 15, 2017 | 8.708 | 8.821 | 8.676 | 8.740 | 63,309 | +0.06(+0.74%) |
May 12, 2017 | 8.724 | 8.789 | 8.635 | 8.676 | 57,924 | -0.07(-0.83%) |
May 11, 2017 | 8.748 | 8.781 | 8.627 | 8.748 | 55,041 | -0.03(-0.37%) |
May 10, 2017 | 8.700 | 8.837 | 8.700 | 8.781 | 72,587 | +0.06(+0.74%) |
May 09, 2017 | 8.596 | 8.740 | 8.596 | 8.716 | 141,699 | +0.13(+1.49%) |
May 08, 2017 | 8.740 | 8.892 | 8.580 | 8.588 | 95,597 | -0.21(-2.36%) |
May 05, 2017 | 8.796 | 8.828 | 8.692 | 8.796 | 69,721 | +0.02(+0.18%) |
May 04, 2017 | 8.788 | 8.892 | 8.700 | 8.780 | 58,500 | +0.02(+0.27%) |
May 03, 2017 | 8.644 | 8.804 | 8.588 | 8.756 | 115,264 | +0.06(+0.74%) |
May 02, 2017 | 8.740 | 8.804 | 8.684 | 8.692 | 94,189 | -0.07(-0.82%) |
May 01, 2017 | 8.756 | 8.808 | 8.716 | 8.764 | 76,240 | +0.00(+0.00%) |
Apr 28, 2017 | 8.892 | 8.900 | 8.724 | 8.764 | 97,099 | -0.10(-1.08%) |
Apr 27, 2017 | 8.876 | 8.924 | 8.788 | 8.860 | 120,002 | -0.02(-0.18%) |
Apr 26, 2017 | 8.764 | 8.948 | 8.764 | 8.876 | 161,935 | +0.09(+1.00%) |
Apr 25, 2017 | 8.876 | 8.940 | 8.756 | 8.788 | 163,583 | +0.00(+0.00%) |
Apr 24, 2017 | 8.716 | 8.812 | 8.628 | 8.788 | 157,519 | +0.12(+1.38%) |
Apr 21, 2017 | 8.764 | 8.868 | 8.652 | 8.668 | 122,131 | -0.08(-0.91%) |
Apr 20, 2017 | 8.628 | 8.756 | 8.564 | 8.748 | 96,086 | +0.10(+1.20%) |
Apr 19, 2017 | 8.616 | 8.700 | 8.540 | 8.644 | 83,115 | +0.06(+0.65%) |
Apr 18, 2017 | 8.692 | 8.692 | 8.492 | 8.588 | 91,311 | -0.12(-1.38%) |
Apr 17, 2017 | 8.580 | 8.740 | 8.556 | 8.708 | 82,411 | +0.13(+1.49%) |
Apr 13, 2017 | 8.500 | 8.708 | 8.412 | 8.580 | 123,078 | +0.14(+1.61%) |
Apr 12, 2017 | 8.628 | 8.628 | 8.309 | 8.444 | 62,687 | -0.13(-1.49%) |
Apr 11, 2017 | 8.444 | 8.644 | 8.365 | 8.572 | 102,327 | +0.15(+1.80%) |
Apr 10, 2017 | 8.309 | 8.428 | 8.269 | 8.420 | 84,308 | +0.08(+0.96%) |
Apr 07, 2017 | 8.301 | 8.412 | 8.269 | 8.341 | 91,558 | +0.00(+0.00%) |
Apr 06, 2017 | 8.245 | 8.420 | 8.069 | 8.341 | 113,898 | +0.11(+1.36%) |
Apr 05, 2017 | 8.388 | 8.420 | 8.197 | 8.229 | 98,756 | -0.11(-1.34%) |
Apr 04, 2017 | 8.253 | 8.380 | 8.173 | 8.341 | 120,408 | +0.05(+0.58%) |
Apr 03, 2017 | 8.213 | 8.325 | 8.173 | 8.293 | 115,646 | +0.08(+0.97%) |
Mar 31, 2017 | 8.596 | 8.676 | 8.181 | 8.213 | 264,919 | -0.37(-4.28%) |
Mar 30, 2017 | 8.149 | 8.596 | 8.101 | 8.580 | 167,925 | +0.45(+5.50%) |
Mar 29, 2017 | 8.053 | 8.149 | 8.005 | 8.133 | 117,453 | +0.04(+0.49%) |
Mar 28, 2017 | 8.069 | 8.149 | 7.980 | 8.093 | 106,519 | -0.02(-0.30%) |
Mar 27, 2017 | 8.069 | 8.149 | 7.945 | 8.117 | 92,380 | +0.00(+0.00%) |
Mar 24, 2017 | 8.285 | 8.309 | 8.061 | 8.117 | 82,799 | -0.11(-1.36%) |
Mar 23, 2017 | 8.069 | 8.357 | 7.969 | 8.229 | 96,829 | +0.18(+2.28%) |
Mar 22, 2017 | 7.925 | 8.061 | 7.925 | 8.045 | 67,476 | +0.08(+1.00%) |
Mar 21, 2017 | 8.205 | 8.205 | 7.949 | 7.965 | 88,575 | -0.13(-1.58%) |
Mar 20, 2017 | 8.237 | 8.237 | 8.029 | 8.093 | 83,836 | -0.12(-1.46%) |
Mar 17, 2017 | 8.253 | 8.325 | 8.117 | 8.213 | 167,751 | -0.06(-0.77%) |
Mar 16, 2017 | 8.277 | 8.380 | 8.221 | 8.277 | 101,555 | +0.00(+0.00%) |
Mar 15, 2017 | 8.317 | 8.388 | 8.237 | 8.277 | 61,953 | -0.06(-0.67%) |
Mar 14, 2017 | 8.317 | 8.400 | 8.197 | 8.333 | 30,866 | +0.02(+0.29%) |
Mar 13, 2017 | 8.293 | 8.388 | 8.253 | 8.309 | 39,276 | +0.01(+0.10%) |
Mar 10, 2017 | 8.357 | 8.444 | 8.277 | 8.301 | 79,973 | +0.01(+0.10%) |
Mar 09, 2017 | 8.436 | 8.500 | 8.269 | 8.293 | 52,709 | +0.08(+0.97%) |
Mar 08, 2017 | 8.436 | 8.436 | 8.173 | 8.213 | 31,976 | -0.14(-1.63%) |
Mar 07, 2017 | 8.357 | 8.508 | 8.301 | 8.349 | 67,301 | +0.05(+0.58%) |
Mar 06, 2017 | 8.357 | 8.405 | 8.301 | 8.301 | 59,895 | -0.05(-0.57%) |
Mar 03, 2017 | 8.388 | 8.428 | 8.317 | 8.349 | 50,421 | +0.00(+0.00%) |
Mar 02, 2017 | 8.293 | 8.412 | 8.249 | 8.349 | 55,181 | +0.08(+0.97%) |
Mar 01, 2017 | 8.373 | 8.476 | 8.213 | 8.269 | 104,408 | +0.01(+0.10%) |
Feb 28, 2017 | 8.404 | 8.460 | 8.205 | 8.261 | 63,164 | -0.15(-1.80%) |
Feb 27, 2017 | 8.644 | 8.764 | 8.365 | 8.412 | 143,314 | -0.16(-1.86%) |
Feb 24, 2017 | 8.724 | 8.724 | 8.436 | 8.572 | 46,626 | +0.09(+1.04%) |
Feb 23, 2017 | 8.455 | 8.612 | 8.285 | 8.484 | 64,264 | +0.02(+0.28%) |
Feb 22, 2017 | 8.548 | 8.581 | 8.428 | 8.460 | 25,213 | -0.05(-0.56%) |
Feb 21, 2017 | 8.333 | 8.508 | 8.274 | 8.508 | 45,133 | +0.24(+2.90%) |
Feb 17, 2017 | 8.269 | 8.269 | 8.269 | 0 | +0.02(+0.29%) | |
Feb 16, 2017 | 8.253 | 8.301 | 8.205 | 8.245 | 29,337 | -0.05(-0.58%) |
Feb 15, 2017 | 8.149 | 8.373 | 8.149 | 8.293 | 30,986 | +0.08(+0.97%) |
Feb 14, 2017 | 8.205 | 8.229 | 8.149 | 8.213 | 26,402 | -0.02(-0.19%) |
Feb 13, 2017 | 8.269 | 8.269 | 8.133 | 8.229 | 23,243 | +0.03(+0.39%) |
Feb 10, 2017 | 8.173 | 8.253 | 8.085 | 8.197 | 23,682 | +0.03(+0.39%) |
Feb 09, 2017 | 8.093 | 8.237 | 8.080 | 8.165 | 38,865 | +0.09(+1.09%) |
Feb 08, 2017 | 8.341 | 8.357 | 8.069 | 8.077 | 47,093 | -0.26(-3.07%) |
Feb 07, 2017 | 8.301 | 8.396 | 8.269 | 8.333 | 39,805 | +0.09(+1.05%) |
Feb 06, 2017 | 8.238 | 8.317 | 8.222 | 8.246 | 42,126 | -0.01(-0.10%) |
Feb 03, 2017 | 8.293 | 8.348 | 8.230 | 8.254 | 38,821 | +0.04(+0.48%) |
Feb 02, 2017 | 8.182 | 8.412 | 8.182 | 8.214 | 36,669 | +0.00(+0.00%) |
Feb 01, 2017 | 8.356 | 8.364 | 8.182 | 8.214 | 36,626 | -0.08(-0.95%) |
Jan 31, 2017 | 8.198 | 8.309 | 8.111 | 8.293 | 44,273 | +0.09(+1.06%) |
Jan 30, 2017 | 8.364 | 8.372 | 8.159 | 8.206 | 50,384 | -0.28(-3.26%) |
Jan 27, 2017 | 8.696 | 8.704 | 8.340 | 8.483 | 44,730 | -0.21(-2.45%) |
Jan 26, 2017 | 8.325 | 8.744 | 8.248 | 8.696 | 182,087 | +0.48(+5.87%) |
Jan 25, 2017 | 8.127 | 8.238 | 8.119 | 8.214 | 50,476 | +0.09(+1.17%) |
Jan 24, 2017 | 7.890 | 8.135 | 7.861 | 8.119 | 98,807 | +0.27(+3.42%) |
Jan 23, 2017 | 7.850 | 7.969 | 7.708 | 7.850 | 67,236 | +0.02(+0.20%) |
Jan 20, 2017 | 7.811 | 7.945 | 7.661 | 7.835 | 85,368 | -0.01(-0.10%) |
Jan 19, 2017 | 8.001 | 8.001 | 7.827 | 7.842 | 37,246 | -0.09(-1.20%) |
Jan 18, 2017 | 7.898 | 7.993 | 7.843 | 7.937 | 28,246 | +0.05(+0.60%) |
Jan 17, 2017 | 8.064 | 8.147 | 7.716 | 7.890 | 62,055 | -0.26(-3.20%) |
Jan 13, 2017 | 8.151 | 8.151 | 8.151 | 0 | +0.06(+0.78%) | |
Jan 12, 2017 | 8.182 | 8.182 | 7.977 | 8.087 | 43,769 | -0.12(-1.45%) |
Jan 11, 2017 | 8.127 | 8.246 | 8.115 | 8.206 | 34,782 | +0.05(+0.58%) |
Jan 10, 2017 | 8.127 | 8.261 | 8.111 | 8.159 | 29,423 | -0.02(-0.19%) |
Jan 09, 2017 | 8.214 | 8.225 | 8.103 | 8.174 | 42,427 | -0.03(-0.39%) |
Jan 06, 2017 | 8.301 | 8.301 | 8.198 | 8.206 | 34,255 | -0.06(-0.67%) |
Jan 05, 2017 | 8.420 | 8.451 | 8.261 | 8.261 | 45,074 | -0.15(-1.79%) |
Jan 04, 2017 | 8.182 | 8.435 | 8.103 | 8.412 | 62,829 | +0.21(+2.50%) |
Jan 03, 2017 | 8.182 | 8.475 | 8.143 | 8.206 | 42,158 | +0.04(+0.48%) |
Dec 30, 2016 | 8.167 | 8.167 | 8.167 | 0 | -0.08(-0.96%) | |
Dec 29, 2016 | 8.222 | 8.309 | 8.202 | 8.246 | 13,253 | +0.04(+0.48%) |
Dec 28, 2016 | 8.372 | 8.522 | 8.190 | 8.206 | 31,292 | -0.13(-1.52%) |
Dec 27, 2016 | 8.396 | 8.483 | 8.269 | 8.333 | 45,848 | -0.12(-1.40%) |
Dec 23, 2016 | 8.451 | 8.451 | 8.451 | 0 | +0.04(+0.47%) | |
Dec 22, 2016 | 8.140 | 8.498 | 8.140 | 8.412 | 45,005 | +0.00(+0.00%) |
Dec 21, 2016 | 8.617 | 8.617 | 8.396 | 8.412 | 51,339 | -0.21(-2.39%) |
Dec 20, 2016 | 8.625 | 8.680 | 8.546 | 8.617 | 69,996 | +0.02(+0.28%) |
Dec 19, 2016 | 8.443 | 8.696 | 8.443 | 8.593 | 67,730 | +0.09(+1.12%) |
Dec 16, 2016 | 8.483 | 8.609 | 8.428 | 8.499 | 303,587 | +0.07(+0.84%) |
Dec 15, 2016 | 8.483 | 8.641 | 8.396 | 8.427 | 91,973 | -0.08(-0.93%) |
Dec 14, 2016 | 8.617 | 8.696 | 8.483 | 8.506 | 57,623 | -0.16(-1.82%) |
Dec 13, 2016 | 8.704 | 8.724 | 8.610 | 8.665 | 57,787 | +0.05(+0.55%) |
Dec 12, 2016 | 8.688 | 8.775 | 8.578 | 8.617 | 143,927 | -0.07(-0.82%) |
Dec 09, 2016 | 8.617 | 8.720 | 8.479 | 8.688 | 120,124 | +0.11(+1.29%) |
Dec 08, 2016 | 8.246 | 8.586 | 8.223 | 8.578 | 98,314 | +0.33(+4.03%) |
Dec 07, 2016 | 8.206 | 8.278 | 8.127 | 8.246 | 87,653 | -0.01(-0.10%) |
Dec 06, 2016 | 8.356 | 8.459 | 8.151 | 8.254 | 62,322 | -0.04(-0.48%) |
Dec 05, 2016 | 8.238 | 8.348 | 8.143 | 8.293 | 77,682 | +0.15(+1.84%) |
Dec 02, 2016 | 8.064 | 8.261 | 8.064 | 8.143 | 117,930 | +0.08(+0.98%) |
Dec 01, 2016 | 8.775 | 8.910 | 8.064 | 8.064 | 136,160 | -0.65(-7.44%) |
Nov 30, 2016 | 8.910 | 9.012 | 8.657 | 8.712 | 62,117 | -0.23(-2.56%) |
Nov 29, 2016 | 9.028 | 9.052 | 8.886 | 8.941 | 65,990 | -0.04(-0.44%) |
Nov 28, 2016 | 8.886 | 9.084 | 8.854 | 8.981 | 59,180 | +0.13(+1.43%) |
Nov 25, 2016 | 8.965 | 8.965 | 8.704 | 8.854 | 44,121 | -0.04(-0.44%) |
Nov 23, 2016 | 8.894 | 8.894 | 8.894 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 8.807 | 9.123 | 8.765 | 9.091 | 107,602 | +0.28(+3.23%) |
Nov 21, 2016 | 8.499 | 8.815 | 8.446 | 8.807 | 63,237 | +0.25(+2.96%) |
Nov 18, 2016 | 8.293 | 8.562 | 8.238 | 8.554 | 86,102 | +0.24(+2.85%) |
Nov 17, 2016 | 8.340 | 8.546 | 8.230 | 8.317 | 90,496 | +0.02(+0.19%) |
Nov 16, 2016 | 8.301 | 8.435 | 8.246 | 8.301 | 74,125 | -0.04(-0.47%) |
Nov 15, 2016 | 8.459 | 8.564 | 8.309 | 8.340 | 44,840 | -0.09(-1.03%) |
Nov 14, 2016 | 8.688 | 8.688 | 8.283 | 8.427 | 80,490 | -0.14(-1.66%) |
Nov 11, 2016 | 8.246 | 8.649 | 8.246 | 8.570 | 153,258 | +0.37(+4.53%) |
Nov 10, 2016 | 8.348 | 8.483 | 8.103 | 8.198 | 123,252 | -0.04(-0.48%) |
Nov 09, 2016 | 7.716 | 8.301 | 7.692 | 8.238 | 114,835 | +0.18(+2.26%) |
Nov 08, 2016 | 8.080 | 8.182 | 7.985 | 8.056 | 57,210 | -0.09(-1.16%) |
Nov 07, 2016 | 8.174 | 8.174 | 7.986 | 8.151 | 43,802 | +0.15(+1.86%) |
Nov 04, 2016 | 7.924 | 8.080 | 7.900 | 8.002 | 35,676 | +0.10(+1.29%) |
Nov 03, 2016 | 7.971 | 8.104 | 7.885 | 7.900 | 47,164 | -0.02(-0.30%) |
Nov 02, 2016 | 8.010 | 8.049 | 7.830 | 7.924 | 39,886 | -0.05(-0.69%) |
Nov 01, 2016 | 8.198 | 8.401 | 7.955 | 7.979 | 89,005 | -0.18(-2.21%) |
Oct 31, 2016 | 8.119 | 8.589 | 8.041 | 8.159 | 57,364 | +0.02(+0.29%) |
Oct 28, 2016 | 8.213 | 8.589 | 8.065 | 8.135 | 87,049 | -0.10(-1.23%) |
Oct 27, 2016 | 8.299 | 8.362 | 8.221 | 8.237 | 44,676 | -0.11(-1.31%) |
Oct 26, 2016 | 8.362 | 8.409 | 8.284 | 8.346 | 53,539 | -0.02(-0.19%) |
Oct 25, 2016 | 8.341 | 8.479 | 8.305 | 8.362 | 49,024 | +0.04(+0.47%) |
Oct 24, 2016 | 8.370 | 8.370 | 8.284 | 8.323 | 34,619 | +0.03(+0.38%) |
Oct 21, 2016 | 8.213 | 8.292 | 8.213 | 8.292 | 41,441 | +0.05(+0.57%) |
Oct 20, 2016 | 8.346 | 8.378 | 8.213 | 8.245 | 49,689 | -0.07(-0.85%) |
Oct 19, 2016 | 8.456 | 8.456 | 8.237 | 8.315 | 36,586 | -0.13(-1.57%) |
Oct 18, 2016 | 8.589 | 8.651 | 8.440 | 8.448 | 44,221 | -0.12(-1.37%) |
Oct 17, 2016 | 8.448 | 8.581 | 8.440 | 8.565 | 125,016 | +0.09(+1.01%) |
Oct 14, 2016 | 8.471 | 8.690 | 8.266 | 8.479 | 129,739 | +0.05(+0.65%) |
Oct 13, 2016 | 8.557 | 8.573 | 8.378 | 8.425 | 98,371 | -0.19(-2.18%) |
Oct 12, 2016 | 8.464 | 8.620 | 8.377 | 8.612 | 359,527 | +0.17(+2.04%) |
Oct 11, 2016 | 8.597 | 8.597 | 8.381 | 8.440 | 48,589 | -0.13(-1.55%) |
Oct 10, 2016 | 8.425 | 8.597 | 8.378 | 8.573 | 25,197 | +0.21(+2.53%) |
Oct 07, 2016 | 8.464 | 8.464 | 8.221 | 8.362 | 42,669 | +0.02(+0.19%) |
Oct 06, 2016 | 8.417 | 8.471 | 8.237 | 8.346 | 47,224 | -0.11(-1.30%) |
Oct 05, 2016 | 8.479 | 8.604 | 8.448 | 8.456 | 36,859 | -0.06(-0.73%) |
Oct 04, 2016 | 8.777 | 8.777 | 8.440 | 8.518 | 37,875 | -0.12(-1.36%) |
Oct 03, 2016 | 8.620 | 8.737 | 8.581 | 8.636 | 46,621 | -0.05(-0.54%) |
Sep 30, 2016 | 8.542 | 8.730 | 8.464 | 8.683 | 67,444 | +0.22(+2.59%) |
Sep 29, 2016 | 8.526 | 8.557 | 8.425 | 8.464 | 33,991 | -0.07(-0.82%) |
Sep 28, 2016 | 8.511 | 8.565 | 8.503 | 8.534 | 61,675 | +0.00(+0.00%) |
Sep 27, 2016 | 8.526 | 8.565 | 8.471 | 8.534 | 38,978 | +0.05(+0.55%) |
Sep 26, 2016 | 8.581 | 8.597 | 8.479 | 8.487 | 34,956 | -0.11(-1.27%) |
Sep 23, 2016 | 8.628 | 8.675 | 8.557 | 8.597 | 42,876 | -0.01(-0.09%) |
Sep 22, 2016 | 8.557 | 8.618 | 8.315 | 8.604 | 141,517 | +0.13(+1.57%) |
Sep 21, 2016 | 8.511 | 8.604 | 8.323 | 8.471 | 66,532 | +0.01(+0.09%) |
Sep 20, 2016 | 8.338 | 8.581 | 8.307 | 8.464 | 35,340 | +0.13(+1.60%) |
Sep 19, 2016 | 8.604 | 8.604 | 8.272 | 8.331 | 66,270 | -0.21(-2.47%) |
Sep 16, 2016 | 8.362 | 8.589 | 8.260 | 8.542 | 212,825 | +0.22(+2.63%) |
Sep 15, 2016 | 8.315 | 8.362 | 8.256 | 8.323 | 52,420 | +0.05(+0.57%) |
Sep 14, 2016 | 8.323 | 8.417 | 8.260 | 8.276 | 52,224 | -0.07(-0.84%) |
Sep 13, 2016 | 8.479 | 8.573 | 8.292 | 8.346 | 68,107 | -0.14(-1.66%) |
Sep 12, 2016 | 8.299 | 8.487 | 8.245 | 8.487 | 63,052 | +0.21(+2.55%) |
Sep 09, 2016 | 8.495 | 8.597 | 8.252 | 8.276 | 65,422 | -0.32(-3.73%) |
Sep 08, 2016 | 8.557 | 8.604 | 8.448 | 8.597 | 55,990 | +0.06(+0.73%) |
Sep 07, 2016 | 8.409 | 8.581 | 8.409 | 8.534 | 88,347 | +0.16(+1.87%) |
Sep 06, 2016 | 8.245 | 8.432 | 8.182 | 8.378 | 64,599 | +0.19(+2.29%) |
Sep 02, 2016 | 8.119 | 8.190 | 8.190 | 8.190 | 72,997 | +0.14(+1.75%) |