Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.09(+1.12%) | |
Mar 28, 2018 | 8.150 | 8.150 | 8.010 | 8.010 | 5,839 | +0.03(+0.38%) |
Mar 27, 2018 | 7.980 | 7.980 | 7.980 | 7.980 | 13,973 | -0.12(-1.48%) |
Mar 26, 2018 | 7.930 | 8.100 | 7.930 | 8.100 | 4,890 | +0.00(+0.00%) |
Mar 23, 2018 | 7.920 | 8.100 | 7.920 | 8.100 | 9,251 | +0.00(+0.02%) |
Mar 22, 2018 | 8.030 | 8.170 | 8.030 | 8.098 | 2,725 | -0.20(-2.43%) |
Mar 21, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 150 | +0.01(+0.12%) |
Mar 20, 2018 | 8.250 | 8.290 | 8.250 | 8.290 | 8,668 | +0.24(+2.98%) |
Mar 19, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 1,340 | -0.07(-0.86%) |
Mar 16, 2018 | 8.120 | 8.120 | 8.120 | 8.120 | 5,450 | +0.02(+0.25%) |
Mar 15, 2018 | 8.140 | 8.165 | 8.100 | 8.100 | 23,010 | +0.14(+1.76%) |
Mar 13, 2018 | 7.960 | 7.960 | 7.960 | 0 | -0.43(-5.13%) | |
Mar 12, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | +0.09(+1.08%) |
Mar 09, 2018 | 8.290 | 8.470 | 8.280 | 8.300 | 37,264 | +0.24(+2.98%) |
Mar 07, 2018 | 8.060 | 8.060 | 8.060 | 23,597 | -0.04(-0.49%) | |
Mar 06, 2018 | 8.150 | 8.200 | 8.100 | 8.100 | 1,486 | +0.25(+3.18%) |
Mar 05, 2018 | 7.900 | 7.900 | 7.850 | 7.850 | 3,373 | -0.20(-2.48%) |
Mar 02, 2018 | 7.870 | 8.050 | 7.870 | 8.050 | 4,766 | +0.20(+2.55%) |
Mar 01, 2018 | 8.030 | 8.030 | 7.850 | 7.850 | 965 | -0.25(-3.09%) |
Feb 28, 2018 | 8.000 | 8.100 | 7.980 | 8.100 | 3,018 | +0.20(+2.53%) |
Feb 27, 2018 | 8.050 | 8.050 | 7.894 | 7.900 | 37,388 | -0.08(-1.00%) |
Feb 26, 2018 | 7.950 | 7.990 | 7.950 | 7.980 | 3,127 | -0.07(-0.87%) |
Feb 22, 2018 | 8.050 | 8.050 | 8.050 | 35 | -0.34(-4.05%) | |
Feb 21, 2018 | 8.314 | 8.390 | 8.300 | 8.390 | 865 | +0.06(+0.72%) |
Feb 20, 2018 | 8.390 | 8.450 | 8.330 | 8.330 | 4,875 | +0.03(+0.36%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.06(+0.73%) | |
Feb 15, 2018 | 8.370 | 8.370 | 8.240 | 8.240 | 8,319 | +0.24(+3.00%) |
Feb 14, 2018 | 8.000 | 8.030 | 8.000 | 8.000 | 18,590 | +0.10(+1.27%) |
Feb 13, 2018 | 7.940 | 7.940 | 7.900 | 7.900 | 625 | +0.00(+0.00%) |
Feb 12, 2018 | 7.793 | 7.900 | 7.750 | 7.900 | 1,711 | +0.40(+5.33%) |
Feb 09, 2018 | 7.800 | 7.800 | 7.480 | 7.500 | 1,862 | -0.34(-4.34%) |
Feb 07, 2018 | 7.840 | 7.840 | 7.840 | 0 | +0.01(+0.13%) | |
Feb 06, 2018 | 7.910 | 7.950 | 7.830 | 7.830 | 728 | -0.38(-4.63%) |
Feb 05, 2018 | 8.150 | 8.150 | 8.150 | 8.210 | 2,920 | -0.04(-0.48%) |
Feb 02, 2018 | 8.250 | 8.350 | 8.250 | 8.250 | 8,098 | -0.10(-1.20%) |
Feb 01, 2018 | 8.385 | 8.470 | 8.350 | 8.350 | 9,741 | -0.05(-0.60%) |
Jan 31, 2018 | 8.400 | 8.400 | 8.364 | 8.400 | 4,276 | +0.25(+3.07%) |
Jan 30, 2018 | 8.300 | 8.300 | 8.150 | 8.150 | 724 | -0.14(-1.69%) |
Jan 29, 2018 | 8.390 | 8.390 | 8.290 | 8.290 | 6,646 | +0.18(+2.22%) |
Jan 26, 2018 | 8.165 | 8.175 | 8.080 | 8.110 | 800 | +0.06(+0.75%) |
Jan 25, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 14,225 | +0.06(+0.75%) |
Jan 24, 2018 | 7.950 | 8.110 | 7.950 | 7.990 | 2,016 | -0.07(-0.87%) |
Jan 23, 2018 | 8.230 | 8.240 | 8.060 | 8.060 | 2,856 | -0.05(-0.59%) |
Jan 22, 2018 | 8.099 | 8.107 | 8.099 | 8.107 | 486 | +0.05(+0.59%) |
Jan 19, 2018 | 8.070 | 8.180 | 8.060 | 8.060 | 965 | +0.01(+0.11%) |
Jan 18, 2018 | 8.083 | 8.083 | 8.051 | 8.051 | 6,593 | -0.11(-1.34%) |
Jan 17, 2018 | 8.220 | 8.220 | 8.110 | 8.160 | 9,248 | -0.03(-0.37%) |
Jan 16, 2018 | 8.188 | 8.230 | 8.188 | 8.190 | 1,251 | +0.11(+1.36%) |
Jan 12, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.24(+3.06%) | |
Jan 11, 2018 | 7.885 | 7.885 | 7.840 | 7.840 | 3,005 | +0.14(+1.82%) |
Jan 10, 2018 | 7.785 | 7.880 | 7.700 | 7.700 | 2,722 | +0.04(+0.52%) |
Jan 09, 2018 | 7.740 | 7.820 | 7.660 | 7.660 | 17,386 | -0.03(-0.39%) |
Jan 08, 2018 | 7.810 | 7.810 | 7.690 | 7.690 | 848 | -0.12(-1.54%) |
Jan 05, 2018 | 7.710 | 7.810 | 7.710 | 7.810 | 925 | +0.01(+0.13%) |
Jan 04, 2018 | 7.690 | 7.800 | 7.690 | 7.800 | 6,724 | +0.12(+1.56%) |
Jan 03, 2018 | 7.790 | 7.800 | 7.670 | 7.680 | 20,030 | -0.09(-1.18%) |
Jan 02, 2018 | 7.700 | 7.800 | 7.700 | 7.772 | 5,006 | +0.12(+1.59%) |
Dec 29, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.11(+1.46%) | |
Dec 27, 2017 | 7.540 | 7.540 | 7.540 | 0 | -0.14(-1.82%) | |
Dec 22, 2017 | 7.680 | 7.680 | 7.680 | 113 | +0.17(+2.26%) | |
Dec 21, 2017 | 7.640 | 7.670 | 7.500 | 7.510 | 1,831 | -0.03(-0.40%) |
Dec 20, 2017 | 7.540 | 7.640 | 7.530 | 7.540 | 18,097 | +0.09(+1.21%) |
Dec 19, 2017 | 7.535 | 7.535 | 7.450 | 7.450 | 35,876 | -0.18(-2.36%) |
Dec 18, 2017 | 7.500 | 7.630 | 7.500 | 7.630 | 467 | +0.13(+1.73%) |
Dec 15, 2017 | 7.560 | 7.560 | 7.500 | 7.500 | 3,848 | +0.03(+0.40%) |
Dec 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | +0.06(+0.88%) | |
Dec 12, 2017 | 7.455 | 7.455 | 7.340 | 7.405 | 3,798 | -0.08(-1.00%) |
Dec 11, 2017 | 7.490 | 7.530 | 7.480 | 7.480 | 13,184 | -0.00(-0.06%) |
Dec 07, 2017 | 7.484 | 7.484 | 7.484 | 0 | -0.07(-0.87%) | |
Dec 06, 2017 | 7.540 | 7.550 | 7.540 | 7.550 | 4,511 | +0.07(+0.94%) |
Dec 05, 2017 | 7.480 | 7.480 | 7.480 | 7.480 | 329 | -0.09(-1.19%) |
Dec 04, 2017 | 7.440 | 7.570 | 7.440 | 7.570 | 425 | +0.15(+1.97%) |
Dec 01, 2017 | 7.520 | 7.530 | 7.424 | 7.424 | 471 | -0.11(-1.41%) |
Nov 30, 2017 | 7.500 | 7.620 | 7.494 | 7.530 | 3,403 | +0.31(+4.29%) |
Nov 29, 2017 | 7.320 | 7.320 | 7.220 | 7.220 | 5,750 | +0.00(+0.00%) |
Nov 28, 2017 | 7.250 | 7.250 | 7.220 | 7.220 | 5,705 | +0.07(+0.98%) |
Nov 27, 2017 | 7.285 | 7.285 | 7.150 | 7.150 | 2,697 | -0.05(-0.69%) |
Nov 24, 2017 | 7.300 | 7.300 | 7.160 | 7.200 | 400 | +0.06(+0.84%) |
Nov 22, 2017 | 7.140 | 7.140 | 7.140 | 7.140 | 886 | +0.01(+0.14%) |
Nov 21, 2017 | 7.235 | 7.290 | 7.110 | 7.130 | 15,490 | -0.17(-2.33%) |
Nov 20, 2017 | 7.222 | 7.300 | 7.200 | 7.300 | 76,793 | +0.27(+3.84%) |
Nov 17, 2017 | 7.030 | 7.160 | 7.030 | 7.030 | 31,128 | -0.07(-0.99%) |
Nov 16, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 4,855 | +0.05(+0.71%) |
Nov 15, 2017 | 7.105 | 7.105 | 7.050 | 7.050 | 27,449 | +0.00(+0.00%) |
Nov 14, 2017 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | -0.05(-0.70%) |
Nov 13, 2017 | 7.120 | 7.120 | 6.990 | 7.100 | 6,900 | -0.24(-3.27%) |
Nov 10, 2017 | 7.400 | 7.400 | 7.280 | 7.340 | 1,752 | -0.06(-0.81%) |
Nov 09, 2017 | 7.425 | 7.450 | 7.380 | 7.400 | 7,940 | -0.09(-1.20%) |
Nov 08, 2017 | 7.490 | 7.490 | 7.490 | 7.490 | 102 | -0.11(-1.45%) |
Nov 07, 2017 | 7.640 | 7.680 | 7.600 | 7.600 | 2,988 | -0.08(-1.04%) |
Nov 06, 2017 | 7.725 | 7.725 | 7.670 | 7.680 | 7,586 | -0.10(-1.29%) |
Nov 03, 2017 | 7.725 | 7.780 | 7.725 | 7.780 | 383 | +0.08(+1.04%) |
Nov 02, 2017 | 7.665 | 7.700 | 7.665 | 7.700 | 1,318 | +0.07(+0.92%) |
Nov 01, 2017 | 7.800 | 7.800 | 7.630 | 7.630 | 2,389 | -0.34(-4.27%) |
Oct 31, 2017 | 7.900 | 7.970 | 7.900 | 7.970 | 2,805 | +0.07(+0.89%) |
Oct 30, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 2,609 | +0.17(+2.20%) |
Oct 27, 2017 | 7.820 | 7.820 | 7.730 | 7.730 | 650 | -0.07(-0.90%) |
Oct 26, 2017 | 7.820 | 7.820 | 7.700 | 7.800 | 9,686 | -0.04(-0.45%) |
Oct 25, 2017 | 7.760 | 7.880 | 7.760 | 7.835 | 4,704 | +0.01(+0.19%) |
Oct 24, 2017 | 7.900 | 7.900 | 7.820 | 7.820 | 12,477 | -0.08(-1.01%) |
Oct 23, 2017 | 7.870 | 7.900 | 7.860 | 7.900 | 23,649 | +0.05(+0.64%) |
Oct 20, 2017 | 7.862 | 7.940 | 7.850 | 7.850 | 4,282 | -0.02(-0.25%) |
Oct 19, 2017 | 7.930 | 7.930 | 7.870 | 7.870 | 1,050 | -0.31(-3.73%) |
Oct 18, 2017 | 8.175 | 8.175 | 8.175 | 8.175 | 124 | +0.04(+0.55%) |
Oct 17, 2017 | 8.130 | 8.130 | 8.130 | 8.130 | 225 | +0.00(+0.00%) |
Oct 16, 2017 | 8.080 | 8.190 | 8.070 | 8.130 | 11,690 | +0.02(+0.25%) |
Oct 13, 2017 | 8.111 | 8.111 | 8.110 | 8.110 | 2,008 | -0.09(-1.10%) |
Oct 12, 2017 | 8.125 | 8.200 | 8.100 | 8.200 | 1,670 | -0.09(-1.09%) |
Oct 11, 2017 | 8.040 | 8.290 | 8.040 | 8.290 | 2,965 | +0.24(+2.98%) |
Oct 10, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 376 | +0.02(+0.27%) |
Oct 09, 2017 | 7.990 | 8.183 | 7.990 | 8.028 | 17,326 | +0.05(+0.61%) |
Oct 06, 2017 | 7.932 | 7.980 | 7.900 | 7.980 | 2,587 | +0.01(+0.13%) |
Oct 05, 2017 | 8.060 | 8.060 | 7.970 | 7.970 | 500 | -0.28(-3.39%) |
Oct 03, 2017 | 8.250 | 8.250 | 8.250 | 0 | -0.03(-0.36%) | |
Oct 02, 2017 | 8.260 | 8.365 | 8.260 | 8.280 | 461 | -0.13(-1.55%) |
Sep 28, 2017 | 8.410 | 8.410 | 8.410 | 60 | -0.09(-1.06%) | |
Sep 26, 2017 | 8.500 | 8.500 | 8.500 | 31 | +0.00(+0.00%) | |
Sep 25, 2017 | 8.575 | 8.575 | 8.490 | 8.500 | 9,246 | +0.00(+0.00%) |
Sep 22, 2017 | 8.650 | 8.650 | 8.460 | 8.500 | 5,814 | +0.09(+1.07%) |
Sep 21, 2017 | 8.410 | 8.410 | 8.410 | 8.410 | 800 | -0.09(-1.06%) |
Sep 19, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.07(+0.83%) | |
Sep 18, 2017 | 8.296 | 8.500 | 8.296 | 8.430 | 2,888 | +0.38(+4.72%) |
Sep 15, 2017 | 8.010 | 8.050 | 8.010 | 8.050 | 145,054 | +0.14(+1.77%) |
Sep 14, 2017 | 7.900 | 7.910 | 7.900 | 7.910 | 1,103 | +0.00(+0.00%) |
Sep 13, 2017 | 7.900 | 7.910 | 7.900 | 7.910 | 7,389 | -0.09(-1.12%) |
Sep 12, 2017 | 7.970 | 8.000 | 7.890 | 8.000 | 3,690 | +0.14(+1.76%) |
Sep 11, 2017 | 7.862 | 7.862 | 7.862 | 7.862 | 3,166 | -0.05(-0.61%) |
Sep 08, 2017 | 7.772 | 7.940 | 7.772 | 7.910 | 1,605 | +0.06(+0.76%) |
Sep 06, 2017 | 7.850 | 7.850 | 7.850 | 48 | -0.15(-1.88%) | |
Sep 05, 2017 | 7.740 | 8.000 | 7.740 | 8.000 | 1,923 | +0.03(+0.31%) |
Sep 01, 2017 | 8.000 | 8.000 | 7.950 | 7.975 | 1,973 | +0.08(+1.08%) |
Aug 30, 2017 | 7.890 | 7.890 | 7.890 | 150,329 | +0.15(+1.94%) | |
Aug 29, 2017 | 7.688 | 7.740 | 7.645 | 7.740 | 3,525 | +0.08(+1.04%) |
Aug 24, 2017 | 7.660 | 7.660 | 7.660 | 2 | +0.21(+2.82%) | |
Aug 23, 2017 | 7.575 | 7.575 | 7.450 | 7.450 | 897 | -0.30(-3.87%) |
Aug 22, 2017 | 7.685 | 7.750 | 7.685 | 7.750 | 3,460 | +0.10(+1.31%) |
Aug 21, 2017 | 7.535 | 7.650 | 7.450 | 7.650 | 700 | +0.18(+2.41%) |
Aug 18, 2017 | 7.590 | 7.590 | 7.470 | 7.470 | 635 | -0.25(-3.24%) |
Aug 17, 2017 | 7.635 | 7.720 | 7.635 | 7.720 | 756 | -0.06(-0.77%) |
Aug 16, 2017 | 7.680 | 7.780 | 7.600 | 7.780 | 1,214 | +0.23(+3.05%) |
Aug 15, 2017 | 7.675 | 7.675 | 7.550 | 7.550 | 5,150 | +0.10(+1.34%) |
Aug 14, 2017 | 7.550 | 7.550 | 7.450 | 7.450 | 2,206 | -0.09(-1.19%) |
Aug 11, 2017 | 7.600 | 7.600 | 7.540 | 7.540 | 346 | -0.11(-1.44%) |
Aug 10, 2017 | 7.600 | 7.650 | 7.600 | 7.650 | 1,050 | +0.00(+0.00%) |
Aug 09, 2017 | 7.450 | 7.650 | 7.450 | 7.650 | 229 | +0.21(+2.82%) |
Aug 08, 2017 | 7.535 | 7.535 | 7.440 | 7.440 | 11,223 | -0.25(-3.25%) |
Aug 07, 2017 | 7.680 | 7.690 | 7.680 | 7.690 | 575 | -0.01(-0.13%) |
Aug 04, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 3,387 | -0.14(-1.79%) |
Aug 03, 2017 | 7.750 | 7.840 | 7.740 | 7.840 | 7,361 | +0.12(+1.55%) |
Aug 02, 2017 | 7.810 | 7.810 | 7.720 | 7.720 | 852 | -0.23(-2.89%) |
Aug 01, 2017 | 8.060 | 8.060 | 7.950 | 7.950 | 510 | -0.10(-1.24%) |
Jul 31, 2017 | 8.040 | 8.050 | 7.890 | 8.050 | 1,550 | +0.08(+1.03%) |
Jul 28, 2017 | 7.830 | 8.000 | 7.830 | 7.968 | 1,655 | +0.12(+1.50%) |
Jul 27, 2017 | 7.870 | 7.950 | 7.850 | 7.850 | 2,005 | -0.10(-1.26%) |
Jul 26, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 1,762 | +0.08(+1.02%) |
Jul 25, 2017 | 7.822 | 7.905 | 7.772 | 7.870 | 1,350 | +0.12(+1.53%) |
Jul 24, 2017 | 7.740 | 7.900 | 7.730 | 7.752 | 2,593 | -0.19(-2.37%) |
Jul 21, 2017 | 7.900 | 7.950 | 7.900 | 7.940 | 2,687 | +0.03(+0.38%) |
Jul 19, 2017 | 7.910 | 7.910 | 7.910 | 15 | -0.18(-2.22%) | |
Jul 18, 2017 | 8.005 | 8.090 | 8.005 | 8.090 | 206 | +0.14(+1.76%) |
Jul 17, 2017 | 8.035 | 8.120 | 7.950 | 7.950 | 1,438 | -0.07(-0.81%) |
Jul 14, 2017 | 7.890 | 8.070 | 7.890 | 8.015 | 17,062 | +0.07(+0.82%) |
Jul 13, 2017 | 8.020 | 8.020 | 7.950 | 7.950 | 13,702 | +0.00(+0.00%) |
Jul 12, 2017 | 8.045 | 8.070 | 7.950 | 7.950 | 10,657 | -0.05(-0.62%) |
Jul 11, 2017 | 8.075 | 8.075 | 8.000 | 8.000 | 315 | +0.01(+0.13%) |
Jul 07, 2017 | 7.990 | 7.990 | 7.990 | 16 | +0.07(+0.88%) | |
Jul 06, 2017 | 7.996 | 8.030 | 7.900 | 7.920 | 3,520 | -0.28(-3.41%) |
Jul 03, 2017 | 8.200 | 8.200 | 8.200 | 65 | -0.10(-1.20%) | |
Jun 30, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 104 | +0.00(+0.00%) |
Jun 27, 2017 | 8.300 | 8.300 | 8.300 | 80 | -0.07(-0.86%) | |
Jun 26, 2017 | 8.345 | 8.372 | 8.300 | 8.372 | 12,718 | +0.01(+0.14%) |
Jun 23, 2017 | 8.360 | 8.360 | 8.360 | 8.360 | 100 | -0.19(-2.22%) |
Jun 22, 2017 | 8.410 | 8.550 | 8.300 | 8.550 | 36,228 | -0.04(-0.47%) |
Jun 21, 2017 | 8.600 | 8.600 | 8.570 | 8.590 | 1,157 | +0.08(+0.94%) |
Jun 20, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 108 | +0.06(+0.71%) |
Jun 16, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.15(+1.81%) | |
Jun 15, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 1,234 | -0.05(-0.60%) |
Jun 14, 2017 | 8.351 | 8.351 | 8.350 | 8.350 | 3,050 | +0.00(+0.00%) |
Jun 13, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 1,130 | -0.20(-2.34%) |
Jun 12, 2017 | 8.350 | 8.550 | 8.350 | 8.550 | 6,666 | -0.01(-0.12%) |
Jun 09, 2017 | 8.560 | 8.560 | 8.560 | 8.560 | 1,544 | +0.06(+0.71%) |
Jun 08, 2017 | 8.490 | 8.537 | 8.490 | 8.500 | 2,895 | -0.20(-2.30%) |
Jun 07, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 125 | +0.00(+0.00%) |
Jun 06, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 351 | +0.00(+0.00%) |
Jun 05, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 300 | +0.07(+0.81%) |
Jun 02, 2017 | 8.698 | 8.700 | 8.630 | 8.630 | 4,262 | -0.07(-0.80%) |
Jun 01, 2017 | 8.620 | 8.700 | 8.620 | 8.700 | 1,566 | +0.08(+0.93%) |
May 31, 2017 | 8.620 | 8.620 | 8.470 | 8.620 | 12,800 | +0.00(+0.00%) |
May 30, 2017 | 8.620 | 8.620 | 8.620 | 8.620 | 15,171 | +0.02(+0.25%) |
May 26, 2017 | 8.500 | 8.598 | 8.440 | 8.598 | 2,911 | +0.15(+1.76%) |
May 25, 2017 | 8.420 | 8.450 | 8.420 | 8.450 | 350 | +0.13(+1.56%) |
May 24, 2017 | 8.350 | 8.350 | 8.320 | 8.320 | 3,438 | -0.11(-1.30%) |
May 23, 2017 | 8.260 | 8.430 | 8.260 | 8.430 | 434 | -0.01(-0.12%) |
May 22, 2017 | 8.300 | 8.440 | 8.250 | 8.440 | 8,908 | +0.01(+0.14%) |
May 19, 2017 | 8.269 | 8.440 | 8.269 | 8.428 | 2,019 | +0.20(+2.41%) |
May 18, 2017 | 8.230 | 8.230 | 8.230 | 8.230 | 500 | +0.08(+0.98%) |
May 17, 2017 | 8.170 | 8.350 | 8.150 | 8.150 | 4,940 | -0.22(-2.63%) |
May 16, 2017 | 8.250 | 8.370 | 8.250 | 8.370 | 1,601 | +0.22(+2.70%) |
May 15, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 1,500 | -0.02(-0.24%) |
May 11, 2017 | 8.170 | 8.170 | 8.170 | 0 | -0.12(-1.45%) | |
May 10, 2017 | 8.150 | 8.290 | 8.150 | 8.290 | 1,660 | +0.02(+0.24%) |
May 09, 2017 | 8.270 | 8.270 | 8.270 | 8.270 | 903 | +0.01(+0.17%) |
May 08, 2017 | 8.280 | 8.280 | 8.256 | 8.256 | 490 | -0.22(-2.64%) |
May 05, 2017 | 8.260 | 8.480 | 8.260 | 8.480 | 11,237 | +0.23(+2.79%) |
May 03, 2017 | 8.250 | 8.250 | 8.250 | 10 | +0.04(+0.49%) | |
May 02, 2017 | 8.130 | 8.210 | 8.130 | 8.210 | 1,110 | +0.17(+2.11%) |
May 01, 2017 | 8.105 | 8.105 | 8.040 | 8.040 | 1,389 | -0.17(-2.07%) |
Apr 28, 2017 | 8.210 | 8.210 | 8.210 | 8.210 | 225 | +0.03(+0.37%) |
Apr 27, 2017 | 8.240 | 8.240 | 8.180 | 8.180 | 33,554 | -0.06(-0.73%) |
Apr 26, 2017 | 8.180 | 8.240 | 8.180 | 8.240 | 79,040 | +0.29(+3.65%) |
Apr 24, 2017 | 7.950 | 7.950 | 7.950 | 69,976 | +0.10(+1.27%) | |
Apr 21, 2017 | 7.965 | 7.980 | 7.850 | 7.850 | 2,470 | -0.13(-1.63%) |
Apr 20, 2017 | 7.970 | 7.980 | 7.830 | 7.980 | 6,010 | -0.13(-1.60%) |
Apr 19, 2017 | 8.150 | 8.150 | 8.000 | 8.110 | 8,660 | +0.00(+0.00%) |
Apr 18, 2017 | 8.020 | 8.110 | 8.020 | 8.110 | 4,119 | +0.01(+0.12%) |
Apr 17, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 270 | +0.00(+0.00%) |
Apr 13, 2017 | 8.140 | 8.140 | 8.100 | 8.100 | 24,742 | -0.02(-0.25%) |
Apr 12, 2017 | 8.175 | 8.200 | 8.120 | 8.120 | 4,557 | +0.05(+0.62%) |
Apr 11, 2017 | 8.050 | 8.070 | 8.050 | 8.070 | 13,397 | +0.02(+0.25%) |
Apr 10, 2017 | 8.090 | 8.090 | 8.050 | 8.050 | 25,820 | +0.04(+0.44%) |
Apr 07, 2017 | 8.100 | 8.150 | 8.000 | 8.015 | 15,158 | +0.03(+0.31%) |
Apr 06, 2017 | 7.985 | 7.990 | 7.985 | 7.990 | 1,468 | -0.03(-0.37%) |
Apr 05, 2017 | 8.040 | 8.040 | 7.945 | 8.020 | 555 | -0.03(-0.37%) |
Apr 04, 2017 | 7.910 | 8.050 | 7.910 | 8.050 | 1,318 | +0.25(+3.21%) |