Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.352 | 7.373 | 7.288 | 7.304 | 56,526 | +0.02(+0.22%) |
Feb 27, 2018 | 7.474 | 7.474 | 7.272 | 7.288 | 68,955 | -0.12(-1.58%) |
Feb 26, 2018 | 7.426 | 7.447 | 7.368 | 7.405 | 93,122 | +0.02(+0.29%) |
Feb 23, 2018 | 7.410 | 7.446 | 7.359 | 7.384 | 66,949 | -0.05(-0.64%) |
Feb 22, 2018 | 7.309 | 7.516 | 7.309 | 7.431 | 97,957 | +0.11(+1.53%) |
Feb 21, 2018 | 7.304 | 7.421 | 7.304 | 7.320 | 111,599 | -0.02(-0.29%) |
Feb 20, 2018 | 7.272 | 7.426 | 7.272 | 7.341 | 176,740 | +0.00(+0.00%) |
Feb 16, 2018 | 7.341 | 7.341 | 7.341 | 0 | +0.30(+4.23%) | |
Feb 15, 2018 | 7.081 | 7.229 | 6.969 | 7.043 | 125,686 | +0.05(+0.68%) |
Feb 14, 2018 | 6.900 | 7.160 | 6.889 | 6.996 | 89,249 | +0.09(+1.23%) |
Feb 13, 2018 | 6.910 | 6.948 | 6.863 | 6.910 | 79,990 | +0.03(+0.46%) |
Feb 12, 2018 | 6.724 | 6.884 | 6.708 | 6.879 | 194,547 | +0.18(+2.70%) |
Feb 09, 2018 | 6.863 | 6.873 | 6.576 | 6.698 | 323,343 | -0.08(-1.16%) |
Feb 08, 2018 | 6.755 | 6.840 | 6.745 | 6.777 | 219,944 | +0.03(+0.47%) |
Feb 07, 2018 | 6.834 | 6.834 | 6.687 | 6.745 | 260,347 | -0.11(-1.54%) |
Feb 06, 2018 | 6.845 | 7.043 | 6.782 | 6.850 | 299,814 | -0.08(-1.22%) |
Feb 05, 2018 | 6.987 | 7.061 | 6.924 | 6.935 | 194,749 | -0.06(-0.90%) |
Feb 02, 2018 | 7.003 | 7.047 | 6.950 | 6.998 | 161,741 | -0.05(-0.67%) |
Feb 01, 2018 | 7.198 | 7.261 | 7.035 | 7.045 | 202,160 | -0.11(-1.55%) |
Jan 31, 2018 | 7.161 | 7.219 | 7.066 | 7.156 | 227,633 | -0.05(-0.70%) |
Jan 30, 2018 | 7.171 | 7.269 | 7.171 | 7.206 | 109,496 | -0.03(-0.39%) |
Jan 29, 2018 | 7.193 | 7.329 | 7.166 | 7.235 | 196,709 | +0.01(+0.15%) |
Jan 26, 2018 | 7.266 | 7.266 | 7.214 | 7.224 | 118,010 | -0.03(-0.36%) |
Jan 25, 2018 | 7.235 | 7.302 | 7.235 | 7.250 | 100,000 | +0.01(+0.07%) |
Jan 24, 2018 | 7.398 | 7.398 | 7.235 | 7.245 | 180,550 | -0.10(-1.36%) |
Jan 23, 2018 | 7.287 | 7.459 | 7.262 | 7.345 | 146,105 | +0.01(+0.07%) |
Jan 22, 2018 | 7.240 | 7.393 | 7.140 | 7.340 | 167,512 | +0.08(+1.16%) |
Jan 19, 2018 | 7.129 | 7.287 | 7.114 | 7.256 | 185,222 | +0.06(+0.88%) |
Jan 18, 2018 | 7.261 | 7.361 | 7.140 | 7.193 | 160,560 | -0.12(-1.59%) |
Jan 17, 2018 | 7.103 | 7.476 | 7.035 | 7.308 | 494,522 | +0.18(+2.51%) |
Jan 16, 2018 | 7.266 | 7.308 | 7.119 | 7.129 | 475,289 | -0.19(-2.59%) |
Jan 12, 2018 | 7.319 | 7.319 | 7.319 | 0 | -0.13(-1.77%) | |
Jan 11, 2018 | 7.477 | 7.503 | 7.451 | 7.451 | 185,080 | -0.01(-0.11%) |
Jan 10, 2018 | 7.523 | 7.559 | 7.439 | 7.458 | 227,611 | -0.10(-1.32%) |
Jan 09, 2018 | 7.695 | 7.718 | 7.523 | 7.558 | 230,343 | -0.14(-1.88%) |
Jan 08, 2018 | 7.711 | 7.731 | 7.590 | 7.703 | 194,566 | -0.03(-0.37%) |
Jan 05, 2018 | 7.768 | 7.799 | 7.679 | 7.731 | 290,664 | -0.02(-0.27%) |
Jan 04, 2018 | 7.731 | 7.899 | 7.726 | 7.752 | 272,617 | -0.04(-0.54%) |
Jan 03, 2018 | 7.465 | 7.909 | 7.418 | 7.794 | 965,621 | -0.39(-4.78%) |
Jan 02, 2018 | 8.039 | 8.222 | 8.039 | 8.186 | 157,481 | +0.16(+1.95%) |
Dec 29, 2017 | 8.029 | 8.029 | 8.029 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.904 | 8.122 | 7.903 | 8.019 | 159,427 | +0.14(+1.79%) |
Dec 27, 2017 | 7.857 | 7.925 | 7.836 | 7.878 | 182,699 | -0.03(-0.33%) |
Dec 26, 2017 | 7.878 | 7.909 | 7.857 | 7.904 | 137,316 | +0.03(+0.35%) |
Dec 22, 2017 | 7.883 | 7.940 | 7.857 | 7.876 | 86,554 | -0.03(-0.42%) |
Dec 21, 2017 | 7.940 | 7.986 | 7.857 | 7.909 | 184,239 | -0.05(-0.59%) |
Dec 20, 2017 | 7.956 | 8.055 | 7.935 | 7.956 | 165,113 | -0.06(-0.78%) |
Dec 19, 2017 | 8.170 | 8.191 | 8.013 | 8.019 | 220,668 | -0.19(-2.29%) |
Dec 18, 2017 | 8.238 | 8.259 | 8.176 | 8.207 | 94,233 | -0.06(-0.69%) |
Dec 15, 2017 | 8.227 | 8.285 | 8.170 | 8.263 | 75,174 | +0.04(+0.50%) |
Dec 14, 2017 | 8.196 | 8.233 | 8.149 | 8.222 | 105,123 | +0.05(+0.64%) |
Dec 13, 2017 | 8.154 | 8.270 | 8.118 | 8.170 | 134,435 | +0.02(+0.19%) |
Dec 12, 2017 | 8.238 | 8.304 | 8.133 | 8.154 | 133,676 | -0.08(-1.01%) |
Dec 11, 2017 | 8.290 | 8.337 | 8.196 | 8.238 | 148,104 | -0.10(-1.25%) |
Dec 08, 2017 | 8.316 | 8.374 | 8.280 | 8.342 | 93,479 | +0.00(+0.04%) |
Dec 07, 2017 | 8.380 | 8.385 | 8.318 | 8.339 | 82,336 | -0.04(-0.49%) |
Dec 06, 2017 | 8.303 | 8.390 | 8.303 | 8.380 | 125,060 | +0.05(+0.59%) |
Dec 05, 2017 | 8.303 | 8.354 | 8.303 | 8.331 | 41,048 | +0.04(+0.53%) |
Dec 04, 2017 | 8.406 | 8.406 | 8.251 | 8.287 | 138,797 | +0.01(+0.13%) |
Dec 01, 2017 | 8.375 | 8.375 | 8.240 | 8.277 | 166,565 | -0.06(-0.68%) |
Nov 30, 2017 | 8.303 | 8.426 | 8.297 | 8.334 | 53,586 | +0.01(+0.12%) |
Nov 29, 2017 | 8.339 | 8.370 | 8.282 | 8.323 | 49,672 | -0.01(-0.12%) |
Nov 28, 2017 | 8.261 | 8.468 | 8.261 | 8.333 | 86,256 | +0.09(+1.12%) |
Nov 27, 2017 | 8.308 | 8.462 | 8.225 | 8.240 | 50,623 | -0.07(-0.87%) |
Nov 24, 2017 | 8.297 | 8.341 | 8.297 | 8.313 | 42,125 | -0.02(-0.19%) |
Nov 22, 2017 | 8.432 | 8.478 | 8.288 | 8.328 | 131,962 | -0.02(-0.19%) |
Nov 21, 2017 | 8.292 | 8.354 | 8.266 | 8.344 | 75,980 | +0.07(+0.88%) |
Nov 20, 2017 | 8.365 | 8.406 | 8.271 | 8.271 | 69,825 | -0.09(-1.11%) |
Nov 17, 2017 | 8.385 | 8.406 | 8.354 | 8.365 | 42,011 | -0.01(-0.06%) |
Nov 16, 2017 | 8.256 | 8.422 | 8.256 | 8.370 | 93,318 | +0.12(+1.44%) |
Nov 15, 2017 | 8.339 | 8.378 | 7.992 | 8.251 | 194,404 | -0.09(-1.05%) |
Nov 14, 2017 | 8.437 | 8.469 | 8.328 | 8.339 | 113,924 | -0.14(-1.71%) |
Nov 13, 2017 | 8.489 | 8.518 | 8.478 | 8.484 | 41,085 | -0.05(-0.61%) |
Nov 10, 2017 | 8.463 | 8.605 | 8.437 | 8.535 | 63,776 | -0.04(-0.50%) |
Nov 09, 2017 | 8.589 | 8.589 | 8.466 | 8.578 | 101,176 | -0.01(-0.06%) |
Nov 08, 2017 | 8.507 | 8.584 | 8.502 | 8.584 | 91,579 | +0.07(+0.84%) |
Nov 07, 2017 | 8.476 | 8.563 | 8.455 | 8.512 | 92,022 | +0.04(+0.48%) |
Nov 06, 2017 | 8.358 | 8.476 | 8.358 | 8.471 | 127,573 | +0.12(+1.41%) |
Nov 03, 2017 | 8.286 | 8.430 | 8.271 | 8.353 | 96,084 | +0.05(+0.62%) |
Nov 02, 2017 | 8.302 | 8.414 | 8.261 | 8.302 | 96,263 | +0.00(+0.00%) |
Nov 01, 2017 | 8.384 | 8.394 | 8.296 | 8.302 | 88,648 | -0.06(-0.67%) |
Oct 31, 2017 | 8.343 | 8.414 | 8.332 | 8.358 | 53,764 | +0.02(+0.18%) |
Oct 30, 2017 | 8.363 | 8.363 | 8.281 | 8.343 | 79,784 | +0.03(+0.31%) |
Oct 27, 2017 | 8.378 | 8.384 | 8.312 | 8.317 | 55,620 | +0.02(+0.25%) |
Oct 26, 2017 | 8.296 | 8.389 | 8.286 | 8.296 | 48,204 | +0.01(+0.12%) |
Oct 25, 2017 | 8.409 | 8.476 | 8.266 | 8.286 | 105,473 | -0.14(-1.64%) |
Oct 24, 2017 | 8.358 | 8.465 | 8.358 | 8.425 | 59,256 | +0.07(+0.80%) |
Oct 23, 2017 | 8.419 | 8.486 | 8.358 | 8.358 | 61,424 | -0.07(-0.79%) |
Oct 20, 2017 | 8.430 | 8.455 | 8.404 | 8.425 | 113,227 | -0.04(-0.48%) |
Oct 19, 2017 | 8.445 | 8.537 | 8.409 | 8.466 | 72,414 | -0.07(-0.78%) |
Oct 18, 2017 | 8.578 | 8.630 | 8.471 | 8.532 | 108,735 | -0.11(-1.25%) |
Oct 17, 2017 | 8.563 | 8.640 | 8.512 | 8.640 | 67,889 | +0.07(+0.78%) |
Oct 16, 2017 | 8.532 | 8.660 | 8.509 | 8.573 | 121,790 | +0.03(+0.30%) |
Oct 13, 2017 | 8.450 | 8.573 | 8.450 | 8.548 | 57,327 | +0.08(+0.91%) |
Oct 12, 2017 | 8.430 | 8.566 | 8.399 | 8.471 | 150,348 | -0.04(-0.50%) |
Oct 11, 2017 | 8.574 | 8.605 | 8.503 | 8.513 | 72,778 | -0.08(-0.95%) |
Oct 10, 2017 | 8.600 | 8.605 | 8.519 | 8.595 | 78,767 | +0.02(+0.18%) |
Oct 09, 2017 | 8.564 | 8.605 | 8.493 | 8.580 | 115,437 | -0.01(-0.06%) |
Oct 06, 2017 | 8.615 | 8.686 | 8.513 | 8.585 | 136,483 | -0.03(-0.30%) |
Oct 05, 2017 | 8.615 | 8.686 | 8.580 | 8.610 | 124,208 | +0.02(+0.18%) |
Oct 04, 2017 | 8.605 | 8.630 | 8.569 | 8.595 | 127,655 | +0.03(+0.36%) |
Oct 03, 2017 | 8.574 | 8.597 | 8.473 | 8.564 | 133,369 | -0.01(-0.12%) |
Oct 02, 2017 | 8.493 | 8.614 | 8.463 | 8.574 | 132,074 | +0.08(+0.90%) |
Sep 29, 2017 | 8.391 | 8.513 | 8.386 | 8.498 | 129,304 | +0.10(+1.21%) |
Sep 28, 2017 | 8.356 | 8.397 | 8.336 | 8.397 | 84,784 | +0.04(+0.49%) |
Sep 27, 2017 | 8.346 | 8.371 | 8.285 | 8.356 | 94,228 | -0.02(-0.18%) |
Sep 26, 2017 | 8.371 | 8.371 | 8.315 | 8.371 | 42,635 | +0.04(+0.49%) |
Sep 25, 2017 | 8.356 | 8.386 | 8.310 | 8.330 | 62,921 | -0.06(-0.73%) |
Sep 22, 2017 | 8.270 | 8.391 | 8.270 | 8.391 | 55,728 | +0.06(+0.73%) |
Sep 21, 2017 | 8.336 | 8.376 | 8.302 | 8.330 | 56,131 | +0.02(+0.23%) |
Sep 20, 2017 | 8.366 | 8.388 | 8.289 | 8.312 | 94,891 | -0.07(-0.89%) |
Sep 19, 2017 | 8.376 | 8.386 | 8.313 | 8.386 | 53,771 | +0.01(+0.06%) |
Sep 18, 2017 | 8.381 | 8.381 | 8.275 | 8.381 | 95,778 | +0.06(+0.73%) |
Sep 15, 2017 | 8.290 | 8.320 | 8.264 | 8.320 | 44,226 | +0.04(+0.43%) |
Sep 14, 2017 | 8.315 | 8.351 | 8.198 | 8.285 | 164,870 | -0.03(-0.37%) |
Sep 13, 2017 | 8.290 | 8.330 | 8.285 | 8.315 | 54,144 | +0.02(+0.18%) |
Sep 12, 2017 | 8.270 | 8.380 | 8.264 | 8.300 | 80,048 | +0.04(+0.43%) |
Sep 11, 2017 | 8.385 | 8.429 | 8.264 | 8.264 | 107,359 | -0.07(-0.79%) |
Sep 08, 2017 | 8.305 | 8.397 | 8.285 | 8.330 | 91,646 | -0.01(-0.16%) |
Sep 07, 2017 | 8.347 | 8.388 | 8.302 | 8.344 | 49,660 | -0.04(-0.49%) |
Sep 06, 2017 | 8.352 | 8.396 | 8.312 | 8.385 | 77,117 | +0.04(+0.52%) |
Sep 05, 2017 | 8.312 | 8.554 | 8.277 | 8.342 | 159,228 | +0.02(+0.24%) |
Sep 01, 2017 | 8.383 | 8.405 | 8.322 | 8.322 | 104,864 | -0.07(-0.84%) |
Aug 31, 2017 | 8.327 | 8.413 | 8.327 | 8.393 | 154,589 | +0.01(+0.12%) |
Aug 30, 2017 | 8.473 | 8.483 | 8.373 | 8.383 | 134,616 | -0.07(-0.78%) |
Aug 29, 2017 | 8.322 | 8.483 | 8.322 | 8.448 | 108,473 | +0.01(+0.06%) |
Aug 28, 2017 | 8.368 | 8.448 | 8.302 | 8.443 | 107,436 | +0.03(+0.36%) |
Aug 25, 2017 | 8.458 | 8.458 | 8.317 | 8.413 | 78,367 | +0.05(+0.60%) |
Aug 24, 2017 | 8.383 | 8.383 | 8.340 | 8.363 | 53,677 | -0.02(-0.24%) |
Aug 23, 2017 | 8.403 | 8.468 | 8.317 | 8.383 | 99,677 | -0.02(-0.24%) |
Aug 22, 2017 | 8.337 | 8.416 | 8.280 | 8.403 | 66,550 | +0.19(+2.27%) |
Aug 21, 2017 | 8.337 | 8.408 | 8.216 | 8.216 | 118,864 | -0.12(-1.45%) |
Aug 18, 2017 | 8.408 | 8.470 | 8.287 | 8.337 | 148,551 | -0.11(-1.25%) |
Aug 17, 2017 | 8.589 | 8.649 | 8.438 | 8.443 | 131,142 | -0.18(-2.05%) |
Aug 16, 2017 | 8.635 | 8.635 | 8.584 | 8.619 | 80,567 | -0.03(-0.35%) |
Aug 15, 2017 | 8.604 | 8.794 | 8.579 | 8.650 | 72,420 | +0.08(+0.88%) |
Aug 14, 2017 | 8.564 | 8.881 | 8.564 | 8.574 | 127,029 | +0.07(+0.83%) |
Aug 11, 2017 | 8.463 | 8.715 | 8.070 | 8.504 | 307,734 | +0.05(+0.54%) |
Aug 10, 2017 | 8.791 | 8.793 | 8.458 | 8.458 | 272,484 | -0.30(-3.39%) |
Aug 09, 2017 | 8.836 | 8.987 | 8.740 | 8.755 | 158,933 | -0.17(-1.88%) |
Aug 08, 2017 | 8.928 | 8.993 | 8.918 | 8.923 | 144,387 | -0.03(-0.33%) |
Aug 07, 2017 | 8.943 | 8.983 | 8.921 | 8.953 | 82,871 | +0.03(+0.34%) |
Aug 04, 2017 | 8.838 | 8.958 | 8.838 | 8.923 | 87,338 | +0.03(+0.39%) |
Aug 03, 2017 | 8.813 | 8.898 | 8.793 | 8.888 | 108,902 | +0.11(+1.25%) |
Aug 02, 2017 | 8.763 | 8.843 | 8.733 | 8.778 | 135,985 | +0.04(+0.51%) |
Aug 01, 2017 | 8.694 | 8.818 | 8.684 | 8.733 | 126,594 | -0.05(-0.57%) |
Jul 31, 2017 | 8.933 | 8.933 | 8.719 | 8.783 | 142,353 | -0.07(-0.79%) |
Jul 28, 2017 | 8.893 | 8.923 | 8.843 | 8.853 | 58,373 | -0.02(-0.28%) |
Jul 27, 2017 | 8.858 | 8.903 | 8.853 | 8.878 | 34,343 | -0.00(-0.06%) |
Jul 26, 2017 | 8.833 | 8.897 | 8.833 | 8.883 | 100,894 | +0.04(+0.51%) |
Jul 25, 2017 | 8.803 | 8.883 | 8.803 | 8.838 | 42,559 | +0.02(+0.23%) |
Jul 24, 2017 | 8.793 | 8.903 | 8.788 | 8.818 | 76,298 | +0.01(+0.17%) |
Jul 21, 2017 | 8.838 | 8.928 | 8.783 | 8.803 | 85,429 | -0.04(-0.45%) |
Jul 20, 2017 | 8.843 | 8.893 | 8.843 | 8.843 | 44,457 | -0.05(-0.56%) |
Jul 19, 2017 | 8.943 | 9.007 | 8.788 | 8.893 | 147,897 | -0.04(-0.50%) |
Jul 18, 2017 | 8.933 | 9.008 | 8.933 | 8.938 | 32,882 | +0.03(+0.39%) |
Jul 17, 2017 | 8.933 | 9.035 | 8.888 | 8.903 | 66,707 | -0.01(-0.11%) |
Jul 14, 2017 | 8.868 | 8.933 | 8.868 | 8.913 | 68,490 | +0.06(+0.68%) |
Jul 13, 2017 | 8.748 | 8.873 | 8.724 | 8.853 | 103,292 | +0.08(+0.91%) |
Jul 12, 2017 | 8.993 | 9.031 | 8.694 | 8.773 | 310,040 | -0.19(-2.08%) |
Jul 11, 2017 | 9.019 | 9.019 | 8.940 | 8.960 | 53,687 | +0.00(+0.00%) |
Jul 10, 2017 | 8.945 | 9.057 | 8.945 | 8.960 | 49,724 | -0.01(-0.17%) |
Jul 07, 2017 | 8.940 | 9.024 | 8.861 | 8.975 | 105,455 | -0.04(-0.44%) |
Jul 06, 2017 | 9.054 | 9.094 | 9.010 | 9.014 | 47,480 | -0.04(-0.44%) |
Jul 05, 2017 | 8.980 | 9.094 | 8.980 | 9.054 | 112,562 | +0.06(+0.72%) |
Jul 03, 2017 | 9.094 | 9.108 | 8.950 | 8.990 | 103,790 | -0.13(-1.41%) |
Jun 30, 2017 | 9.039 | 9.130 | 8.990 | 9.119 | 84,883 | +0.05(+0.55%) |
Jun 29, 2017 | 9.133 | 9.193 | 9.000 | 9.069 | 66,379 | -0.06(-0.71%) |
Jun 28, 2017 | 8.901 | 9.163 | 8.901 | 9.133 | 137,043 | +0.21(+2.39%) |
Jun 27, 2017 | 8.871 | 8.920 | 8.866 | 8.920 | 81,961 | +0.05(+0.56%) |
Jun 26, 2017 | 8.866 | 8.902 | 8.747 | 8.871 | 104,950 | +0.03(+0.39%) |
Jun 23, 2017 | 8.821 | 8.896 | 8.801 | 8.836 | 48,929 | +0.01(+0.17%) |
Jun 22, 2017 | 8.727 | 8.821 | 8.722 | 8.821 | 79,919 | +0.05(+0.62%) |
Jun 21, 2017 | 8.737 | 8.801 | 8.697 | 8.767 | 51,247 | +0.02(+0.23%) |
Jun 20, 2017 | 8.737 | 8.811 | 8.663 | 8.747 | 105,471 | +0.01(+0.11%) |
Jun 19, 2017 | 8.935 | 8.935 | 8.651 | 8.737 | 164,556 | -0.12(-1.34%) |
Jun 16, 2017 | 8.985 | 9.004 | 8.826 | 8.856 | 123,930 | +0.00(+0.00%) |
Jun 15, 2017 | 8.663 | 8.915 | 8.663 | 8.856 | 225,346 | +0.16(+1.88%) |
Jun 14, 2017 | 8.603 | 8.712 | 8.479 | 8.692 | 161,430 | +0.12(+1.39%) |
Jun 13, 2017 | 8.861 | 8.920 | 8.425 | 8.573 | 661,479 | -0.48(-5.31%) |
Jun 12, 2017 | 9.619 | 9.698 | 8.608 | 9.054 | 347,958 | -0.56(-5.87%) |
Jun 09, 2017 | 9.718 | 9.802 | 9.619 | 9.619 | 61,665 | -0.12(-1.22%) |
Jun 08, 2017 | 9.684 | 9.797 | 9.684 | 9.738 | 68,520 | +0.05(+0.55%) |
Jun 07, 2017 | 9.764 | 9.764 | 9.626 | 9.685 | 51,296 | +0.08(+0.87%) |
Jun 06, 2017 | 9.646 | 9.700 | 9.602 | 9.602 | 51,656 | -0.09(-0.91%) |
Jun 05, 2017 | 9.646 | 9.710 | 9.636 | 9.690 | 66,869 | +0.06(+0.66%) |
Jun 02, 2017 | 9.582 | 9.665 | 9.582 | 9.626 | 84,022 | +0.04(+0.46%) |
Jun 01, 2017 | 9.710 | 9.710 | 9.518 | 9.582 | 76,825 | +0.00(+0.00%) |
May 31, 2017 | 9.661 | 9.684 | 9.483 | 9.582 | 95,974 | -0.10(-1.02%) |
May 30, 2017 | 9.759 | 9.759 | 9.587 | 9.680 | 62,323 | -0.08(-0.86%) |
May 26, 2017 | 9.715 | 9.764 | 9.616 | 9.764 | 95,604 | +0.07(+0.76%) |
May 25, 2017 | 9.739 | 9.739 | 9.606 | 9.690 | 95,378 | -0.02(-0.25%) |
May 24, 2017 | 9.558 | 9.715 | 9.528 | 9.715 | 104,419 | +0.15(+1.59%) |
May 23, 2017 | 9.479 | 9.641 | 9.479 | 9.562 | 88,870 | +0.07(+0.78%) |
May 22, 2017 | 9.493 | 9.538 | 9.482 | 9.488 | 90,649 | +0.01(+0.16%) |
May 19, 2017 | 9.518 | 9.518 | 9.469 | 9.474 | 47,413 | +0.04(+0.42%) |
May 18, 2017 | 9.390 | 9.518 | 9.390 | 9.434 | 41,408 | +0.02(+0.17%) |
May 17, 2017 | 9.533 | 9.533 | 9.395 | 9.418 | 123,871 | -0.11(-1.20%) |
May 16, 2017 | 9.493 | 9.533 | 9.414 | 9.533 | 50,318 | +0.15(+1.57%) |
May 15, 2017 | 9.382 | 9.477 | 9.346 | 9.385 | 62,329 | +0.07(+0.79%) |
May 12, 2017 | 9.493 | 9.493 | 9.306 | 9.311 | 85,988 | -0.18(-1.92%) |
May 11, 2017 | 9.390 | 9.493 | 9.311 | 9.493 | 116,830 | +0.10(+1.10%) |
May 10, 2017 | 9.415 | 9.518 | 9.365 | 9.390 | 194,548 | -0.09(-0.93%) |
May 09, 2017 | 9.498 | 9.557 | 9.380 | 9.478 | 165,871 | -0.02(-0.23%) |
May 08, 2017 | 9.334 | 9.519 | 9.334 | 9.500 | 137,641 | +0.18(+1.94%) |
May 05, 2017 | 9.251 | 9.349 | 9.197 | 9.319 | 123,165 | +0.10(+1.06%) |
May 04, 2017 | 9.256 | 9.266 | 9.129 | 9.222 | 142,490 | -0.01(-0.16%) |
May 03, 2017 | 9.173 | 9.256 | 9.109 | 9.236 | 145,585 | +0.13(+1.39%) |
May 02, 2017 | 9.090 | 9.129 | 9.070 | 9.109 | 87,665 | +0.06(+0.70%) |
May 01, 2017 | 9.139 | 9.217 | 9.007 | 9.046 | 133,337 | -0.06(-0.70%) |
Apr 28, 2017 | 9.017 | 9.133 | 9.007 | 9.109 | 116,497 | +0.09(+0.97%) |
Apr 27, 2017 | 8.992 | 9.143 | 8.992 | 9.021 | 91,297 | +0.03(+0.38%) |
Apr 26, 2017 | 8.958 | 9.140 | 8.865 | 8.987 | 191,999 | +0.09(+0.99%) |
Apr 25, 2017 | 8.836 | 8.885 | 8.824 | 8.899 | 103,389 | +0.09(+1.00%) |
Apr 24, 2017 | 8.836 | 8.836 | 8.743 | 8.812 | 100,812 | +0.07(+0.84%) |
Apr 21, 2017 | 8.714 | 8.860 | 8.690 | 8.738 | 89,039 | +0.06(+0.73%) |
Apr 20, 2017 | 8.631 | 8.729 | 8.631 | 8.675 | 52,221 | +0.05(+0.62%) |
Apr 19, 2017 | 8.611 | 8.700 | 8.602 | 8.621 | 53,132 | +0.04(+0.46%) |
Apr 18, 2017 | 8.577 | 8.709 | 8.503 | 8.582 | 125,287 | +0.00(+0.00%) |
Apr 17, 2017 | 8.616 | 8.665 | 8.582 | 8.582 | 50,172 | -0.04(-0.45%) |
Apr 13, 2017 | 8.646 | 8.663 | 8.567 | 8.621 | 50,227 | +0.00(+0.00%) |
Apr 12, 2017 | 8.572 | 8.738 | 8.572 | 8.621 | 47,028 | -0.02(-0.23%) |
Apr 11, 2017 | 8.543 | 8.685 | 8.543 | 8.641 | 89,814 | +0.03(+0.32%) |
Apr 10, 2017 | 8.642 | 8.754 | 8.545 | 8.613 | 222,439 | +0.00(+0.00%) |
Apr 07, 2017 | 8.598 | 8.618 | 8.574 | 8.613 | 62,612 | +0.04(+0.51%) |
Apr 06, 2017 | 8.584 | 8.584 | 8.531 | 8.569 | 45,975 | +0.01(+0.17%) |
Apr 05, 2017 | 8.477 | 8.560 | 8.477 | 8.555 | 66,987 | +0.04(+0.45%) |
Apr 04, 2017 | 8.429 | 8.536 | 8.429 | 8.516 | 194,987 | +0.07(+0.86%) |
Apr 03, 2017 | 8.458 | 8.458 | 8.410 | 8.444 | 75,619 | +0.02(+0.29%) |
Mar 31, 2017 | 8.434 | 8.439 | 8.352 | 8.419 | 53,204 | -0.02(-0.23%) |
Mar 30, 2017 | 8.400 | 8.444 | 8.400 | 8.439 | 61,359 | +0.02(+0.29%) |
Mar 29, 2017 | 8.366 | 8.444 | 8.366 | 8.415 | 81,452 | +0.05(+0.58%) |
Mar 28, 2017 | 8.361 | 8.468 | 8.356 | 8.366 | 219,300 | -0.01(-0.17%) |
Mar 27, 2017 | 8.371 | 8.459 | 8.332 | 8.381 | 147,869 | -0.04(-0.46%) |
Mar 24, 2017 | 8.371 | 8.419 | 8.356 | 8.419 | 53,983 | +0.08(+0.99%) |
Mar 23, 2017 | 8.405 | 8.448 | 8.337 | 8.337 | 67,229 | -0.09(-1.03%) |
Mar 22, 2017 | 8.410 | 8.468 | 8.390 | 8.424 | 72,618 | -0.04(-0.51%) |
Mar 21, 2017 | 8.560 | 8.560 | 8.400 | 8.468 | 102,673 | -0.03(-0.34%) |
Mar 20, 2017 | 8.371 | 8.545 | 8.371 | 8.497 | 68,633 | +0.12(+1.45%) |
Mar 17, 2017 | 8.332 | 8.398 | 8.303 | 8.376 | 56,910 | +0.10(+1.23%) |
Mar 16, 2017 | 8.250 | 8.300 | 8.187 | 8.274 | 66,244 | +0.02(+0.23%) |
Mar 15, 2017 | 8.100 | 8.255 | 8.076 | 8.255 | 48,022 | +0.18(+2.22%) |
Mar 14, 2017 | 8.240 | 8.254 | 8.071 | 8.076 | 130,959 | -0.16(-1.94%) |
Mar 13, 2017 | 8.289 | 8.361 | 8.231 | 8.235 | 117,251 | -0.02(-0.29%) |
Mar 10, 2017 | 8.235 | 8.311 | 8.212 | 8.260 | 77,527 | +0.05(+0.65%) |
Mar 09, 2017 | 8.439 | 8.516 | 8.168 | 8.206 | 227,130 | -0.29(-3.43%) |
Mar 08, 2017 | 8.489 | 8.546 | 8.432 | 8.498 | 322,460 | -0.00(-0.01%) |
Mar 07, 2017 | 8.398 | 8.570 | 8.378 | 8.498 | 115,358 | +0.08(+0.97%) |
Mar 06, 2017 | 8.306 | 8.470 | 8.306 | 8.417 | 153,156 | +0.06(+0.75%) |
Mar 03, 2017 | 8.402 | 8.402 | 8.349 | 8.354 | 71,902 | +0.02(+0.23%) |
Mar 02, 2017 | 8.335 | 8.419 | 8.335 | 8.335 | 137,377 | +0.03(+0.35%) |