Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.680 | 8.750 | 8.680 | 8.690 | 6,573 | -0.04(-0.46%) |
Sep 28, 2017 | 8.670 | 8.730 | 8.640 | 8.730 | 10,182 | +0.05(+0.59%) |
Sep 27, 2017 | 8.620 | 8.680 | 8.600 | 8.679 | 6,185 | +0.03(+0.34%) |
Sep 26, 2017 | 8.580 | 8.680 | 8.580 | 8.650 | 5,637 | -0.02(-0.23%) |
Sep 25, 2017 | 8.520 | 8.680 | 8.520 | 8.670 | 16,210 | +0.16(+1.88%) |
Sep 22, 2017 | 8.430 | 8.640 | 8.430 | 8.510 | 14,417 | +0.08(+0.95%) |
Sep 21, 2017 | 8.490 | 8.516 | 8.430 | 8.430 | 3,912 | -0.02(-0.24%) |
Sep 20, 2017 | 8.370 | 8.470 | 8.370 | 8.450 | 8,292 | +0.08(+0.96%) |
Sep 19, 2017 | 8.390 | 8.390 | 8.340 | 8.370 | 3,918 | +0.03(+0.36%) |
Sep 18, 2017 | 8.280 | 8.400 | 8.280 | 8.340 | 10,372 | +0.02(+0.24%) |
Sep 15, 2017 | 8.350 | 8.360 | 8.286 | 8.320 | 4,984 | -0.03(-0.36%) |
Sep 14, 2017 | 8.329 | 8.380 | 8.267 | 8.350 | 16,990 | +0.13(+1.58%) |
Sep 13, 2017 | 8.130 | 8.260 | 8.130 | 8.220 | 12,141 | +0.13(+1.61%) |
Sep 12, 2017 | 8.040 | 8.190 | 8.040 | 8.090 | 18,799 | +0.03(+0.37%) |
Sep 11, 2017 | 8.020 | 8.100 | 8.010 | 8.060 | 7,158 | +0.04(+0.50%) |
Sep 08, 2017 | 8.040 | 8.120 | 8.010 | 8.020 | 4,769 | -0.12(-1.47%) |
Sep 07, 2017 | 8.130 | 8.160 | 8.101 | 8.140 | 4,198 | +0.01(+0.12%) |
Sep 06, 2017 | 8.130 | 8.150 | 8.090 | 8.130 | 19,982 | +0.10(+1.25%) |
Sep 05, 2017 | 8.085 | 8.100 | 8.030 | 8.030 | 18,920 | -0.05(-0.62%) |
Sep 01, 2017 | 8.060 | 8.060 | 8.000 | 8.080 | 15,732 | +0.04(+0.50%) |
Aug 31, 2017 | 7.940 | 8.070 | 7.925 | 8.040 | 38,958 | +0.13(+1.64%) |
Aug 30, 2017 | 7.910 | 7.910 | 7.840 | 7.910 | 5,649 | +0.02(+0.25%) |
Aug 29, 2017 | 7.816 | 7.900 | 7.816 | 7.890 | 2,037 | -0.01(-0.13%) |
Aug 28, 2017 | 8.000 | 8.000 | 7.860 | 7.900 | 15,229 | -0.05(-0.63%) |
Aug 25, 2017 | 8.000 | 8.000 | 7.950 | 7.950 | 8,425 | +0.01(+0.12%) |
Aug 24, 2017 | 7.930 | 7.970 | 7.929 | 7.940 | 3,035 | -0.03(-0.34%) |
Aug 23, 2017 | 7.960 | 7.970 | 7.940 | 7.967 | 3,382 | +0.12(+1.49%) |
Aug 22, 2017 | 7.850 | 7.880 | 7.840 | 7.850 | 4,481 | +0.04(+0.51%) |
Aug 21, 2017 | 7.920 | 7.920 | 7.810 | 7.810 | 5,693 | -0.13(-1.64%) |
Aug 18, 2017 | 7.950 | 7.960 | 7.890 | 7.940 | 5,754 | -0.01(-0.12%) |
Aug 17, 2017 | 7.900 | 7.950 | 7.838 | 7.950 | 14,884 | +0.05(+0.63%) |
Aug 16, 2017 | 7.910 | 7.920 | 7.880 | 7.900 | 12,366 | +0.03(+0.38%) |
Aug 15, 2017 | 7.910 | 7.940 | 7.850 | 7.870 | 12,884 | -0.13(-1.62%) |
Aug 14, 2017 | 8.070 | 8.130 | 7.990 | 8.000 | 7,932 | -0.07(-0.87%) |
Aug 11, 2017 | 8.050 | 8.090 | 7.994 | 8.070 | 16,045 | -0.04(-0.55%) |
Aug 10, 2017 | 8.270 | 8.280 | 8.115 | 8.115 | 2,866 | -0.13(-1.52%) |
Aug 09, 2017 | 8.320 | 8.320 | 8.230 | 8.240 | 18,919 | +0.01(+0.12%) |
Aug 08, 2017 | 8.250 | 8.310 | 8.210 | 8.230 | 9,405 | -0.09(-1.09%) |
Aug 07, 2017 | 8.420 | 8.420 | 8.315 | 8.321 | 10,812 | -0.07(-0.82%) |
Aug 04, 2017 | 8.420 | 8.420 | 8.340 | 8.390 | 18,957 | +0.01(+0.12%) |
Aug 03, 2017 | 8.579 | 8.580 | 8.380 | 8.380 | 6,660 | -0.23(-2.67%) |
Aug 02, 2017 | 8.660 | 8.660 | 8.530 | 8.610 | 11,383 | -0.04(-0.46%) |
Aug 01, 2017 | 8.700 | 8.700 | 8.580 | 8.650 | 4,207 | -0.05(-0.57%) |
Jul 31, 2017 | 8.690 | 8.700 | 8.650 | 8.700 | 3,553 | +0.00(+0.00%) |
Jul 28, 2017 | 8.680 | 8.700 | 8.650 | 8.700 | 22,554 | +0.04(+0.46%) |
Jul 27, 2017 | 8.580 | 8.680 | 8.560 | 8.660 | 48,180 | +0.08(+0.93%) |
Jul 26, 2017 | 8.550 | 8.590 | 8.520 | 8.580 | 6,598 | +0.08(+0.94%) |
Jul 25, 2017 | 8.490 | 8.519 | 8.420 | 8.500 | 21,961 | +0.08(+0.95%) |
Jul 24, 2017 | 8.390 | 8.420 | 8.310 | 8.420 | 10,748 | +0.00(+0.00%) |
Jul 21, 2017 | 8.450 | 8.450 | 8.350 | 8.420 | 5,945 | +0.00(+0.00%) |
Jul 20, 2017 | 8.430 | 8.400 | 8.420 | 18,574 | -0.01(-0.12%) | |
Jul 19, 2017 | 8.350 | 8.439 | 8.350 | 8.430 | 12,207 | +0.13(+1.55%) |
Jul 18, 2017 | 8.390 | 8.390 | 8.260 | 8.301 | 9,234 | -0.01(-0.11%) |
Jul 17, 2017 | 8.306 | 8.349 | 8.300 | 8.310 | 5,050 | +0.01(+0.15%) |
Jul 14, 2017 | 8.230 | 8.300 | 8.230 | 8.297 | 7,466 | +0.03(+0.39%) |
Jul 13, 2017 | 8.230 | 8.293 | 8.230 | 8.265 | 6,552 | +0.03(+0.30%) |
Jul 12, 2017 | 8.280 | 8.344 | 8.230 | 8.240 | 13,146 | +0.06(+0.73%) |
Jul 11, 2017 | 8.180 | 8.240 | 8.140 | 8.180 | 12,940 | +0.02(+0.23%) |
Jul 10, 2017 | 8.120 | 8.184 | 8.110 | 8.161 | 7,109 | -0.03(-0.35%) |
Jul 07, 2017 | 8.280 | 8.280 | 8.020 | 8.190 | 39,759 | -0.12(-1.44%) |
Jul 06, 2017 | 8.400 | 8.413 | 8.310 | 8.310 | 8,024 | -0.09(-1.07%) |
Jul 05, 2017 | 8.490 | 8.490 | 8.310 | 8.400 | 4,435 | -0.15(-1.75%) |
Jul 03, 2017 | 8.450 | 8.550 | 8.450 | 8.550 | 12,803 | +0.07(+0.83%) |
Jun 30, 2017 | 8.420 | 8.480 | 8.330 | 8.480 | 9,860 | +0.11(+1.31%) |
Jun 29, 2017 | 8.330 | 8.400 | 8.290 | 8.370 | 16,453 | +0.04(+0.48%) |
Jun 28, 2017 | 8.180 | 8.350 | 8.170 | 8.330 | 6,093 | +0.14(+1.71%) |
Jun 27, 2017 | 8.160 | 8.260 | 8.150 | 8.190 | 13,266 | +0.03(+0.38%) |
Jun 26, 2017 | 8.090 | 8.190 | 8.081 | 8.159 | 9,188 | +0.08(+0.97%) |
Jun 23, 2017 | 8.050 | 8.120 | 7.961 | 8.081 | 18,914 | +0.07(+0.89%) |
Jun 22, 2017 | 8.000 | 8.040 | 7.910 | 8.010 | 5,088 | +0.04(+0.50%) |
Jun 21, 2017 | 8.140 | 8.150 | 7.910 | 7.970 | 27,375 | -0.14(-1.73%) |
Jun 20, 2017 | 8.250 | 8.250 | 8.070 | 8.110 | 27,744 | -0.18(-2.17%) |
Jun 19, 2017 | 8.410 | 8.420 | 8.290 | 8.290 | 17,988 | -0.11(-1.31%) |
Jun 16, 2017 | 8.053 | 8.450 | 8.050 | 8.400 | 82,614 | +0.33(+4.09%) |
Jun 15, 2017 | 8.200 | 8.200 | 8.066 | 8.070 | 25,384 | -0.20(-2.42%) |
Jun 14, 2017 | 8.380 | 8.380 | 8.200 | 8.270 | 23,947 | -0.18(-2.13%) |
Jun 13, 2017 | 8.420 | 8.466 | 8.420 | 8.450 | 14,036 | +0.08(+0.96%) |
Jun 12, 2017 | 8.479 | 8.490 | 8.370 | 8.370 | 16,118 | -0.02(-0.24%) |
Jun 09, 2017 | 8.340 | 8.460 | 8.340 | 8.390 | 23,302 | +0.07(+0.83%) |
Jun 08, 2017 | 8.340 | 8.600 | 8.270 | 8.321 | 52,172 | -0.10(-1.18%) |
Jun 07, 2017 | 8.700 | 8.700 | 8.370 | 8.420 | 25,121 | -0.26(-3.00%) |
Jun 06, 2017 | 8.620 | 8.680 | 8.576 | 8.680 | 6,817 | +0.02(+0.23%) |
Jun 05, 2017 | 8.660 | 8.680 | 8.601 | 8.660 | 6,652 | +0.00(+0.00%) |
Jun 02, 2017 | 8.710 | 8.730 | 8.660 | 8.660 | 24,838 | -0.11(-1.29%) |
Jun 01, 2017 | 8.690 | 8.791 | 8.690 | 8.773 | 6,748 | +0.08(+0.95%) |
May 31, 2017 | 8.710 | 8.770 | 8.690 | 8.690 | 11,019 | -0.10(-1.13%) |
May 30, 2017 | 8.863 | 8.863 | 8.730 | 8.790 | 13,513 | -0.14(-1.59%) |
May 26, 2017 | 8.951 | 8.960 | 8.932 | 8.932 | 22,379 | -0.06(-0.64%) |
May 25, 2017 | 9.120 | 9.200 | 8.920 | 8.990 | 7,782 | -0.18(-1.96%) |
May 24, 2017 | 9.180 | 9.220 | 9.090 | 9.170 | 32,544 | -0.06(-0.66%) |
May 23, 2017 | 9.210 | 9.290 | 9.170 | 9.231 | 24,194 | -0.00(-0.03%) |
May 22, 2017 | 9.220 | 9.234 | 9.143 | 9.234 | 30,337 | +0.09(+1.03%) |
May 19, 2017 | 9.060 | 9.180 | 9.060 | 9.140 | 13,650 | +0.13(+1.44%) |
May 18, 2017 | 8.900 | 9.030 | 8.860 | 9.010 | 18,308 | +0.09(+1.01%) |
May 17, 2017 | 8.990 | 8.990 | 8.920 | 8.920 | 6,081 | -0.11(-1.25%) |
May 16, 2017 | 9.110 | 9.124 | 9.030 | 9.033 | 13,902 | -0.08(-0.84%) |
May 15, 2017 | 9.130 | 9.170 | 9.040 | 9.110 | 20,204 | +0.10(+1.11%) |
May 12, 2017 | 9.010 | 9.080 | 8.990 | 9.010 | 13,937 | -0.02(-0.22%) |
May 11, 2017 | 9.050 | 9.050 | 8.950 | 9.030 | 27,790 | +0.00(+0.00%) |
May 10, 2017 | 8.920 | 9.040 | 8.920 | 9.030 | 19,431 | +0.16(+1.79%) |
May 09, 2017 | 8.895 | 8.933 | 8.838 | 8.871 | 24,449 | -0.04(-0.44%) |
May 08, 2017 | 8.910 | 8.986 | 8.840 | 8.910 | 16,898 | +0.01(+0.11%) |
May 05, 2017 | 8.750 | 8.900 | 8.750 | 8.900 | 16,239 | +0.11(+1.24%) |
May 04, 2017 | 8.960 | 8.960 | 8.759 | 8.791 | 22,394 | -0.27(-2.97%) |
May 03, 2017 | 9.080 | 9.160 | 9.060 | 9.060 | 23,171 | -0.09(-0.98%) |
May 02, 2017 | 9.260 | 9.280 | 9.130 | 9.150 | 23,114 | -0.10(-1.13%) |
May 01, 2017 | 9.210 | 9.270 | 9.190 | 9.255 | 15,124 | +0.03(+0.37%) |
Apr 28, 2017 | 9.250 | 9.260 | 9.184 | 9.220 | 9,661 | +0.00(+0.00%) |
Apr 27, 2017 | 9.250 | 9.250 | 9.170 | 9.220 | 6,464 | -0.07(-0.75%) |
Apr 26, 2017 | 9.290 | 9.400 | 9.290 | 9.290 | 5,365 | -0.11(-1.14%) |
Apr 25, 2017 | 9.240 | 9.397 | 9.180 | 9.397 | 16,855 | +0.09(+1.00%) |
Apr 24, 2017 | 9.210 | 9.310 | 9.140 | 9.304 | 7,743 | +0.08(+0.91%) |
Apr 21, 2017 | 9.260 | 9.260 | 9.147 | 9.220 | 8,674 | -0.03(-0.32%) |
Apr 20, 2017 | 9.220 | 9.280 | 9.110 | 9.250 | 8,303 | -0.01(-0.11%) |
Apr 19, 2017 | 9.290 | 9.330 | 9.190 | 9.260 | 20,350 | -0.10(-1.07%) |
Apr 18, 2017 | 9.380 | 9.390 | 9.230 | 9.360 | 6,452 | -0.00(-0.00%) |
Apr 17, 2017 | 9.440 | 9.440 | 9.340 | 9.360 | 8,891 | -0.08(-0.87%) |
Apr 13, 2017 | 9.520 | 9.539 | 9.442 | 9.442 | 6,141 | -0.13(-1.34%) |
Apr 12, 2017 | 9.630 | 9.630 | 9.490 | 9.570 | 17,666 | -0.08(-0.83%) |
Apr 11, 2017 | 9.650 | 9.690 | 9.590 | 9.650 | 3,157 | +0.03(+0.31%) |
Apr 10, 2017 | 9.600 | 9.641 | 9.600 | 9.620 | 7,400 | +0.03(+0.35%) |
Apr 07, 2017 | 9.570 | 9.599 | 9.563 | 9.586 | 3,057 | +0.02(+0.25%) |
Apr 06, 2017 | 9.490 | 9.600 | 9.490 | 9.562 | 6,339 | +0.05(+0.55%) |
Apr 05, 2017 | 9.620 | 9.650 | 9.500 | 9.510 | 27,164 | -0.02(-0.21%) |
Apr 04, 2017 | 9.370 | 9.530 | 9.370 | 9.530 | 18,005 | +0.13(+1.38%) |
Apr 03, 2017 | 9.460 | 9.483 | 9.337 | 9.400 | 18,441 | -0.01(-0.11%) |
Mar 31, 2017 | 9.400 | 9.434 | 9.360 | 9.411 | 11,110 | +0.02(+0.22%) |
Mar 30, 2017 | 9.430 | 9.450 | 9.310 | 9.390 | 35,222 | +0.05(+0.54%) |
Mar 29, 2017 | 9.210 | 9.380 | 9.210 | 9.340 | 11,461 | +0.15(+1.63%) |
Mar 28, 2017 | 9.060 | 9.205 | 9.060 | 9.190 | 5,939 | +0.10(+1.10%) |
Mar 27, 2017 | 9.000 | 9.090 | 9.000 | 9.090 | 10,212 | -0.03(-0.33%) |
Mar 24, 2017 | 9.130 | 9.137 | 9.111 | 9.120 | 6,117 | +0.01(+0.11%) |
Mar 23, 2017 | 9.020 | 9.140 | 9.020 | 9.110 | 14,173 | +0.04(+0.44%) |
Mar 22, 2017 | 9.010 | 9.070 | 8.953 | 9.070 | 10,774 | +0.00(+0.00%) |
Mar 21, 2017 | 9.150 | 9.150 | 9.040 | 9.070 | 5,133 | -0.08(-0.87%) |
Mar 20, 2017 | 9.110 | 9.150 | 9.098 | 9.150 | 7,760 | -0.01(-0.12%) |
Mar 17, 2017 | 9.160 | 9.210 | 9.160 | 9.161 | 8,404 | -0.00(-0.04%) |
Mar 16, 2017 | 9.200 | 9.200 | 9.100 | 9.164 | 10,605 | -0.04(-0.39%) |
Mar 15, 2017 | 9.010 | 9.200 | 8.980 | 9.200 | 19,490 | +0.16(+1.77%) |
Mar 14, 2017 | 9.080 | 9.080 | 8.930 | 9.040 | 16,224 | -0.10(-1.09%) |
Mar 13, 2017 | 9.150 | 9.170 | 9.050 | 9.140 | 21,153 | +0.00(+0.00%) |
Mar 10, 2017 | 9.150 | 9.150 | 8.990 | 9.140 | 29,591 | -0.05(-0.54%) |
Mar 09, 2017 | 9.160 | 9.213 | 8.990 | 9.190 | 29,026 | -0.08(-0.86%) |
Mar 08, 2017 | 9.440 | 9.450 | 9.260 | 9.270 | 16,771 | -0.23(-2.42%) |
Mar 07, 2017 | 9.520 | 9.550 | 9.450 | 9.500 | 15,607 | -0.05(-0.52%) |
Mar 06, 2017 | 9.580 | 9.580 | 9.450 | 9.550 | 8,979 | -0.03(-0.31%) |
Mar 03, 2017 | 9.590 | 9.630 | 9.510 | 9.580 | 7,645 | -0.02(-0.16%) |
Mar 02, 2017 | 9.660 | 9.720 | 9.570 | 9.596 | 37,610 | -0.12(-1.28%) |
Mar 01, 2017 | 9.640 | 9.740 | 9.635 | 9.720 | 25,710 | +0.13(+1.36%) |
Feb 28, 2017 | 9.560 | 9.630 | 9.491 | 9.590 | 17,629 | +0.01(+0.10%) |
Feb 27, 2017 | 9.570 | 9.590 | 9.480 | 9.580 | 25,908 | +0.00(+0.00%) |
Feb 24, 2017 | 9.620 | 9.700 | 9.540 | 9.580 | 8,559 | -0.18(-1.84%) |
Feb 23, 2017 | 9.790 | 9.840 | 9.680 | 9.760 | 21,950 | +0.00(+0.00%) |
Feb 22, 2017 | 9.780 | 9.780 | 9.710 | 9.760 | 22,820 | -0.09(-0.93%) |
Feb 21, 2017 | 9.860 | 9.890 | 9.840 | 9.851 | 9,944 | +0.08(+0.83%) |
Feb 17, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.07(-0.71%) | |
Feb 16, 2017 | 9.970 | 9.990 | 9.830 | 9.840 | 18,193 | -0.12(-1.20%) |
Feb 15, 2017 | 9.960 | 9.960 | 9.920 | 9.960 | 10,383 | -0.02(-0.20%) |
Feb 14, 2017 | 9.960 | 10.00 | 9.880 | 9.980 | 33,288 | +0.04(+0.40%) |
Feb 13, 2017 | 9.950 | 9.950 | 9.910 | 9.940 | 5,537 | -0.01(-0.10%) |
Feb 10, 2017 | 9.990 | 10.02 | 9.900 | 9.950 | 17,239 | +0.07(+0.71%) |
Feb 09, 2017 | 9.810 | 9.892 | 9.810 | 9.880 | 8,915 | +0.10(+1.02%) |
Feb 08, 2017 | 9.750 | 9.800 | 9.601 | 9.780 | 33,456 | -0.06(-0.61%) |
Feb 07, 2017 | 9.950 | 9.950 | 9.790 | 9.840 | 21,297 | -0.12(-1.20%) |
Feb 06, 2017 | 10.05 | 10.05 | 9.950 | 9.960 | 22,080 | -0.05(-0.50%) |
Feb 03, 2017 | 10.00 | 10.08 | 9.960 | 10.01 | 12,002 | +0.07(+0.70%) |
Feb 02, 2017 | 10.01 | 10.01 | 9.890 | 9.940 | 7,060 | -0.01(-0.05%) |
Feb 01, 2017 | 9.970 | 10.00 | 9.880 | 9.945 | 29,391 | +0.08(+0.76%) |
Jan 31, 2017 | 9.830 | 9.870 | 9.760 | 9.870 | 10,021 | +0.08(+0.82%) |
Jan 30, 2017 | 9.880 | 9.890 | 9.751 | 9.790 | 46,676 | -0.10(-1.01%) |
Jan 27, 2017 | 9.910 | 9.910 | 9.850 | 9.890 | 17,738 | -0.09(-0.90%) |
Jan 26, 2017 | 10.02 | 10.08 | 9.930 | 9.980 | 34,957 | +0.03(+0.30%) |
Jan 25, 2017 | 9.860 | 10.01 | 9.860 | 9.950 | 53,471 | +0.13(+1.32%) |
Jan 24, 2017 | 9.680 | 9.850 | 9.680 | 9.820 | 9,227 | +0.15(+1.55%) |
Jan 23, 2017 | 9.690 | 9.720 | 9.650 | 9.670 | 16,009 | -0.07(-0.72%) |
Jan 20, 2017 | 9.780 | 9.780 | 9.740 | 9.740 | 5,059 | +0.02(+0.21%) |
Jan 19, 2017 | 9.750 | 9.750 | 9.700 | 9.720 | 17,800 | -0.02(-0.21%) |
Jan 18, 2017 | 9.726 | 9.810 | 9.720 | 9.740 | 9,169 | -0.12(-1.22%) |
Jan 17, 2017 | 9.830 | 9.880 | 9.830 | 9.860 | 15,865 | +0.04(+0.41%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) | |
Jan 12, 2017 | 9.850 | 9.870 | 9.790 | 9.790 | 17,003 | -0.04(-0.41%) |
Jan 11, 2017 | 9.770 | 9.830 | 9.740 | 9.830 | 6,941 | +0.13(+1.34%) |
Jan 10, 2017 | 9.770 | 9.780 | 9.700 | 9.700 | 15,105 | -0.13(-1.32%) |
Jan 09, 2017 | 9.910 | 9.910 | 9.770 | 9.830 | 15,658 | -0.11(-1.14%) |
Jan 06, 2017 | 9.940 | 9.950 | 9.900 | 9.943 | 17,072 | +0.04(+0.43%) |
Jan 05, 2017 | 9.860 | 9.930 | 9.840 | 9.900 | 13,404 | +0.00(+0.00%) |
Jan 04, 2017 | 9.820 | 9.910 | 9.790 | 9.900 | 29,864 | +0.10(+1.02%) |
Jan 03, 2017 | 9.820 | 9.890 | 9.720 | 9.800 | 32,779 | +0.02(+0.20%) |
Dec 30, 2016 | 9.780 | 9.780 | 9.780 | 0 | +0.03(+0.31%) | |
Dec 29, 2016 | 9.770 | 9.782 | 9.650 | 9.750 | 15,407 | -0.01(-0.10%) |
Dec 28, 2016 | 9.860 | 9.920 | 9.760 | 9.760 | 17,085 | -0.12(-1.21%) |
Dec 27, 2016 | 9.910 | 9.910 | 9.840 | 9.880 | 18,549 | -0.01(-0.10%) |
Dec 23, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.850 | 9.950 | 9.830 | 9.890 | 29,827 | +0.01(+0.10%) |
Dec 21, 2016 | 9.950 | 9.950 | 9.850 | 9.880 | 26,529 | -0.01(-0.10%) |
Dec 20, 2016 | 9.830 | 9.900 | 9.830 | 9.890 | 31,048 | +0.06(+0.57%) |
Dec 19, 2016 | 9.830 | 9.850 | 9.760 | 9.834 | 19,201 | +0.02(+0.24%) |
Dec 16, 2016 | 9.710 | 9.810 | 9.710 | 9.810 | 22,584 | +0.13(+1.34%) |
Dec 15, 2016 | 9.610 | 9.695 | 9.610 | 9.680 | 24,318 | -0.03(-0.29%) |
Dec 14, 2016 | 9.910 | 9.930 | 9.709 | 9.709 | 36,566 | -0.22(-2.23%) |
Dec 13, 2016 | 10.07 | 10.07 | 9.880 | 9.930 | 23,910 | +0.01(+0.10%) |
Dec 12, 2016 | 10.05 | 10.14 | 9.900 | 9.920 | 23,998 | +0.03(+0.30%) |
Dec 09, 2016 | 10.00 | 10.00 | 9.890 | 9.890 | 18,915 | -0.09(-0.90%) |
Dec 08, 2016 | 9.790 | 10.00 | 9.770 | 9.980 | 35,396 | +0.18(+1.84%) |
Dec 07, 2016 | 9.760 | 9.835 | 9.760 | 9.800 | 4,568 | +0.02(+0.20%) |
Dec 06, 2016 | 9.780 | 9.820 | 9.760 | 9.780 | 14,496 | -0.10(-1.01%) |
Dec 05, 2016 | 9.840 | 9.890 | 9.830 | 9.880 | 17,232 | +0.06(+0.61%) |
Dec 02, 2016 | 9.790 | 9.850 | 9.770 | 9.820 | 10,545 | +0.03(+0.29%) |
Dec 01, 2016 | 9.920 | 9.960 | 9.762 | 9.792 | 8,332 | -0.01(-0.08%) |
Nov 30, 2016 | 9.650 | 9.820 | 9.650 | 9.800 | 17,461 | +0.43(+4.59%) |
Nov 29, 2016 | 9.290 | 9.420 | 9.290 | 9.370 | 10,482 | -0.13(-1.37%) |
Nov 28, 2016 | 9.660 | 9.660 | 9.500 | 9.500 | 12,473 | -0.12(-1.25%) |
Nov 25, 2016 | 9.537 | 9.750 | 9.537 | 9.620 | 3,094 | +0.00(+0.00%) |
Nov 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.04(+0.42%) | |
Nov 22, 2016 | 9.510 | 9.610 | 9.510 | 9.580 | 13,903 | +0.06(+0.63%) |
Nov 21, 2016 | 9.430 | 9.580 | 9.430 | 9.520 | 13,858 | +0.17(+1.86%) |
Nov 18, 2016 | 9.330 | 9.360 | 9.290 | 9.346 | 2,282 | -0.00(-0.03%) |
Nov 17, 2016 | 9.460 | 9.480 | 9.290 | 9.349 | 15,777 | -0.07(-0.75%) |
Nov 16, 2016 | 9.480 | 9.540 | 9.390 | 9.420 | 9,382 | -0.07(-0.77%) |
Nov 15, 2016 | 9.470 | 9.605 | 9.420 | 9.493 | 14,645 | +0.01(+0.14%) |
Nov 14, 2016 | 9.570 | 9.572 | 9.210 | 9.480 | 39,854 | -0.15(-1.56%) |
Nov 11, 2016 | 9.670 | 9.680 | 9.530 | 9.630 | 33,259 | -0.08(-0.82%) |
Nov 10, 2016 | 9.570 | 9.730 | 9.570 | 9.710 | 31,576 | +0.13(+1.33%) |
Nov 09, 2016 | 9.250 | 9.600 | 9.250 | 9.583 | 17,137 | +0.29(+3.15%) |
Nov 08, 2016 | 9.010 | 9.440 | 9.010 | 9.290 | 41,274 | +0.26(+2.88%) |
Nov 07, 2016 | 8.940 | 9.030 | 8.940 | 9.030 | 3,723 | +0.12(+1.35%) |
Nov 04, 2016 | 8.880 | 8.970 | 8.860 | 8.910 | 7,715 | -0.06(-0.67%) |
Nov 03, 2016 | 9.040 | 9.040 | 8.890 | 8.970 | 12,632 | -0.05(-0.55%) |
Nov 02, 2016 | 9.110 | 9.110 | 8.940 | 9.020 | 20,887 | -0.17(-1.85%) |
Nov 01, 2016 | 9.280 | 9.280 | 9.140 | 9.190 | 14,343 | -0.11(-1.18%) |
Oct 31, 2016 | 9.320 | 9.350 | 9.200 | 9.300 | 8,455 | -0.05(-0.53%) |
Oct 28, 2016 | 9.400 | 9.412 | 9.320 | 9.350 | 7,378 | -0.07(-0.74%) |
Oct 27, 2016 | 9.440 | 9.500 | 9.370 | 9.420 | 5,242 | -0.06(-0.63%) |
Oct 26, 2016 | 9.390 | 9.490 | 9.360 | 9.480 | 9,943 | +0.02(+0.18%) |
Oct 25, 2016 | 9.460 | 9.540 | 9.460 | 9.463 | 8,251 | -0.08(-0.81%) |
Oct 24, 2016 | 9.530 | 9.603 | 9.474 | 9.540 | 6,804 | -0.02(-0.21%) |
Oct 21, 2016 | 9.580 | 9.595 | 9.540 | 9.560 | 6,120 | -0.04(-0.42%) |
Oct 20, 2016 | 9.610 | 9.650 | 9.560 | 9.600 | 12,441 | -0.11(-1.08%) |
Oct 19, 2016 | 9.600 | 9.734 | 9.600 | 9.705 | 5,701 | +0.14(+1.52%) |
Oct 18, 2016 | 9.630 | 9.630 | 9.490 | 9.560 | 10,509 | +0.01(+0.10%) |
Oct 17, 2016 | 9.660 | 9.664 | 9.540 | 9.550 | 5,534 | -0.18(-1.85%) |
Oct 14, 2016 | 9.740 | 9.760 | 9.640 | 9.730 | 8,202 | -0.01(-0.10%) |
Oct 13, 2016 | 9.760 | 9.770 | 9.640 | 9.740 | 7,694 | -0.04(-0.41%) |
Oct 12, 2016 | 9.840 | 9.840 | 9.710 | 9.780 | 3,815 | -0.08(-0.81%) |
Oct 11, 2016 | 9.990 | 9.990 | 9.820 | 9.860 | 4,674 | -0.08(-0.80%) |
Oct 10, 2016 | 9.890 | 9.980 | 9.890 | 9.940 | 11,503 | +0.13(+1.31%) |
Oct 07, 2016 | 9.780 | 9.830 | 9.780 | 9.812 | 2,648 | -0.01(-0.08%) |
Oct 06, 2016 | 9.830 | 9.860 | 9.780 | 9.820 | 8,310 | -0.02(-0.20%) |
Oct 05, 2016 | 9.870 | 9.870 | 9.800 | 9.840 | 4,707 | +0.12(+1.23%) |
Oct 04, 2016 | 9.820 | 9.841 | 9.720 | 9.720 | 3,688 | -0.12(-1.22%) |