Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.175 | 9.175 | 9.116 | 9.121 | 2,270,925 | -0.06(-0.64%) |
May 30, 2018 | 9.170 | 9.199 | 9.126 | 9.180 | 1,815,154 | +0.03(+0.38%) |
May 29, 2018 | 9.106 | 9.165 | 9.096 | 9.145 | 2,084,445 | +0.03(+0.32%) |
May 25, 2018 | 9.116 | 9.116 | 9.116 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.126 | 9.126 | 9.008 | 9.106 | 1,907,569 | -0.02(-0.27%) |
May 23, 2018 | 9.126 | 9.145 | 9.096 | 9.131 | 1,091,432 | +0.03(+0.32%) |
May 22, 2018 | 9.101 | 9.143 | 9.077 | 9.101 | 1,596,258 | +0.00(+0.05%) |
May 21, 2018 | 9.047 | 9.096 | 9.037 | 9.096 | 1,742,050 | +0.05(+0.54%) |
May 18, 2018 | 9.028 | 9.057 | 9.003 | 9.047 | 2,410,070 | +0.04(+0.49%) |
May 17, 2018 | 9.013 | 9.030 | 8.979 | 9.003 | 2,979,421 | -0.01(-0.11%) |
May 16, 2018 | 8.979 | 9.042 | 8.974 | 9.013 | 1,859,847 | +0.03(+0.38%) |
May 15, 2018 | 8.949 | 8.993 | 8.937 | 8.979 | 2,393,359 | +0.02(+0.27%) |
May 14, 2018 | 8.959 | 8.979 | 8.944 | 8.954 | 1,945,163 | -0.00(-0.05%) |
May 11, 2018 | 8.959 | 8.983 | 8.939 | 8.959 | 1,687,506 | +0.01(+0.11%) |
May 10, 2018 | 8.915 | 8.954 | 8.910 | 8.949 | 1,654,820 | +0.05(+0.55%) |
May 09, 2018 | 8.890 | 8.930 | 8.834 | 8.900 | 2,651,919 | +0.01(+0.11%) |
May 08, 2018 | 8.934 | 8.944 | 8.846 | 8.890 | 2,996,034 | -0.05(-0.60%) |
May 07, 2018 | 8.920 | 8.944 | 8.880 | 8.944 | 3,595,196 | +0.05(+0.61%) |
May 04, 2018 | 8.880 | 8.930 | 8.880 | 8.890 | 6,084,963 | +0.00(+0.00%) |
May 03, 2018 | 8.777 | 8.937 | 8.723 | 8.890 | 4,030,834 | +0.10(+1.17%) |
May 02, 2018 | 8.851 | 8.851 | 8.777 | 8.787 | 2,437,740 | -0.06(-0.67%) |
May 01, 2018 | 8.846 | 8.851 | 8.792 | 8.846 | 2,013,777 | +0.00(+0.06%) |
Apr 30, 2018 | 8.831 | 8.861 | 8.819 | 8.841 | 1,969,532 | +0.03(+0.33%) |
Apr 27, 2018 | 8.792 | 8.826 | 8.768 | 8.812 | 1,332,154 | +0.02(+0.22%) |
Apr 26, 2018 | 8.743 | 8.807 | 8.738 | 8.792 | 1,290,700 | +0.05(+0.56%) |
Apr 25, 2018 | 8.723 | 8.763 | 8.689 | 8.743 | 1,401,300 | +0.01(+0.11%) |
Apr 24, 2018 | 8.719 | 8.753 | 8.719 | 8.733 | 2,384,863 | +0.02(+0.28%) |
Apr 23, 2018 | 8.738 | 8.748 | 8.699 | 8.709 | 2,724,643 | -0.02(-0.28%) |
Apr 20, 2018 | 8.753 | 8.777 | 8.733 | 8.733 | 2,785,663 | -0.02(-0.28%) |
Apr 19, 2018 | 8.773 | 8.812 | 8.748 | 8.758 | 2,793,010 | -0.01(-0.17%) |
Apr 18, 2018 | 8.787 | 8.836 | 8.763 | 8.773 | 2,223,580 | -0.00(-0.06%) |
Apr 17, 2018 | 8.782 | 8.797 | 8.758 | 8.777 | 2,835,229 | +0.00(+0.06%) |
Apr 16, 2018 | 8.773 | 8.782 | 8.733 | 8.773 | 2,251,126 | +0.03(+0.39%) |
Apr 13, 2018 | 8.753 | 8.792 | 8.733 | 8.738 | 2,791,569 | -0.01(-0.11%) |
Apr 12, 2018 | 8.797 | 8.807 | 8.748 | 8.748 | 2,086,008 | -0.02(-0.28%) |
Apr 11, 2018 | 8.773 | 8.807 | 8.746 | 8.773 | 2,107,633 | +0.00(+0.00%) |
Apr 10, 2018 | 8.792 | 8.812 | 8.762 | 8.773 | 2,297,260 | +0.01(+0.11%) |
Apr 09, 2018 | 8.822 | 8.844 | 8.758 | 8.763 | 2,129,707 | -0.03(-0.39%) |
Apr 06, 2018 | 8.831 | 8.866 | 8.787 | 8.797 | 2,687,915 | -0.03(-0.39%) |
Apr 05, 2018 | 8.807 | 8.846 | 8.773 | 8.831 | 2,639,380 | +0.03(+0.33%) |
Apr 04, 2018 | 8.738 | 8.812 | 8.719 | 8.802 | 2,287,277 | +0.03(+0.34%) |
Apr 03, 2018 | 8.753 | 8.790 | 8.714 | 8.773 | 3,489,137 | +0.03(+0.39%) |
Apr 02, 2018 | 8.822 | 8.824 | 8.709 | 8.738 | 4,677,923 | -0.08(-0.95%) |
Mar 29, 2018 | 8.822 | 8.822 | 8.822 | 0 | +0.07(+0.84%) | |
Mar 28, 2018 | 8.748 | 8.782 | 8.719 | 8.748 | 3,928,297 | +0.01(+0.17%) |
Mar 27, 2018 | 8.743 | 8.748 | 8.688 | 8.733 | 3,660,098 | +0.00(+0.00%) |
Mar 26, 2018 | 8.728 | 8.748 | 8.685 | 8.733 | 4,452,962 | +0.05(+0.61%) |
Mar 23, 2018 | 8.757 | 8.776 | 8.635 | 8.681 | 10,682,242 | -0.06(-0.71%) |
Mar 22, 2018 | 8.829 | 8.855 | 8.743 | 8.743 | 7,670,080 | -0.11(-1.19%) |
Mar 21, 2018 | 8.834 | 8.877 | 8.824 | 8.848 | 3,022,900 | +0.01(+0.11%) |
Mar 20, 2018 | 8.867 | 8.908 | 8.834 | 8.838 | 3,995,913 | -0.03(-0.32%) |
Mar 19, 2018 | 8.834 | 8.867 | 8.807 | 8.867 | 4,442,004 | +0.03(+0.38%) |
Mar 16, 2018 | 8.815 | 8.867 | 8.803 | 8.834 | 5,025,111 | +0.01(+0.16%) |
Mar 15, 2018 | 8.872 | 8.882 | 8.800 | 8.819 | 4,931,971 | -0.05(-0.59%) |
Mar 14, 2018 | 8.652 | 8.886 | 8.642 | 8.872 | 44,167,140 | -0.03(-0.32%) |
Mar 13, 2018 | 8.968 | 8.996 | 8.898 | 8.901 | 4,233,022 | -0.05(-0.59%) |
Mar 12, 2018 | 8.934 | 8.965 | 8.896 | 8.953 | 5,475,582 | +0.04(+0.48%) |
Mar 09, 2018 | 8.948 | 8.948 | 8.853 | 8.910 | 3,097,469 | +0.01(+0.11%) |
Mar 08, 2018 | 8.915 | 8.920 | 8.855 | 8.901 | 3,557,562 | +0.01(+0.11%) |
Mar 07, 2018 | 8.891 | 3,662,224 | +0.00(+0.00%) | |||
Mar 06, 2018 | 8.843 | 8.929 | 8.829 | 8.891 | 4,553,582 | +0.05(+0.54%) |
Mar 05, 2018 | 8.810 | 8.905 | 8.805 | 8.843 | 4,047,889 | +0.03(+0.38%) |
Mar 02, 2018 | 8.695 | 8.838 | 8.681 | 8.810 | 3,341,185 | +0.08(+0.93%) |
Mar 01, 2018 | 8.743 | 8.786 | 8.695 | 8.728 | 2,674,735 | -0.00(-0.05%) |
Feb 28, 2018 | 8.786 | 8.838 | 8.733 | 8.733 | 2,967,235 | -0.05(-0.54%) |
Feb 27, 2018 | 8.867 | 8.886 | 8.781 | 8.781 | 3,243,134 | -0.07(-0.76%) |
Feb 26, 2018 | 8.848 | 8.882 | 8.819 | 8.848 | 1,687,157 | +0.02(+0.27%) |
Feb 23, 2018 | 8.800 | 8.896 | 8.772 | 8.824 | 2,198,636 | +0.06(+0.71%) |
Feb 22, 2018 | 8.853 | 8.884 | 8.760 | 8.762 | 3,626,673 | -0.07(-0.81%) |
Feb 21, 2018 | 8.838 | 8.891 | 8.824 | 8.834 | 3,324,044 | +0.01(+0.11%) |
Feb 20, 2018 | 8.929 | 8.939 | 8.815 | 8.824 | 3,872,299 | -0.11(-1.28%) |
Feb 16, 2018 | 8.939 | 8.939 | 8.939 | 0 | +0.18(+2.02%) | |
Feb 15, 2018 | 8.614 | 8.772 | 8.609 | 8.762 | 4,532,912 | +0.15(+1.72%) |
Feb 14, 2018 | 8.542 | 8.633 | 8.518 | 8.614 | 2,468,576 | +0.04(+0.50%) |
Feb 13, 2018 | 8.575 | 8.571 | 3,198,350 | +0.02(+0.22%) | ||
Feb 12, 2018 | 8.437 | 8.552 | 8.403 | 8.552 | 3,677,985 | +0.09(+1.02%) |
Feb 09, 2018 | 8.518 | 8.537 | 8.398 | 8.465 | 3,761,406 | -0.02(-0.28%) |
Feb 08, 2018 | 8.547 | 8.566 | 8.494 | 8.489 | 3,660,995 | -0.05(-0.62%) |
Feb 07, 2018 | 8.561 | 8.604 | 8.528 | 8.542 | 4,271,971 | -0.01(-0.17%) |
Feb 06, 2018 | 8.465 | 8.618 | 8.442 | 8.556 | 5,887,420 | -0.01(-0.17%) |
Feb 05, 2018 | 8.652 | 8.652 | 8.398 | 8.571 | 4,218,236 | -0.11(-1.21%) |
Feb 02, 2018 | 8.681 | 8.731 | 8.652 | 8.676 | 3,655,337 | -0.03(-0.38%) |
Feb 01, 2018 | 8.681 | 8.800 | 8.676 | 8.709 | 2,978,568 | +0.02(+0.22%) |
Jan 31, 2018 | 8.762 | 8.819 | 8.652 | 8.690 | 4,700,839 | -0.07(-0.82%) |
Jan 30, 2018 | 8.738 | 8.781 | 8.738 | 8.762 | 1,954,455 | +0.00(+0.05%) |
Jan 29, 2018 | 8.795 | 8.815 | 8.743 | 8.757 | 1,844,992 | -0.05(-0.54%) |
Jan 26, 2018 | 8.886 | 8.886 | 8.791 | 8.805 | 1,496,684 | -0.08(-0.86%) |
Jan 25, 2018 | 8.848 | 8.882 | 8.824 | 8.882 | 1,937,023 | +0.06(+0.65%) |
Jan 24, 2018 | 8.824 | 8.843 | 8.788 | 8.824 | 1,840,239 | +0.01(+0.16%) |
Jan 23, 2018 | 8.795 | 8.819 | 8.781 | 8.810 | 1,336,018 | +0.01(+0.16%) |
Jan 22, 2018 | 8.776 | 8.805 | 8.755 | 8.795 | 1,195,969 | +0.04(+0.44%) |
Jan 19, 2018 | 8.728 | 8.781 | 8.724 | 8.757 | 1,729,886 | +0.01(+0.16%) |
Jan 18, 2018 | 8.819 | 8.834 | 8.733 | 8.743 | 2,223,630 | -0.06(-0.65%) |
Jan 17, 2018 | 8.781 | 8.834 | 8.776 | 8.800 | 2,314,915 | +0.05(+0.60%) |
Jan 16, 2018 | 8.795 | 8.843 | 8.748 | 8.748 | 5,419,122 | -0.01(-0.16%) |
Jan 12, 2018 | 8.762 | 8.762 | 8.762 | 0 | -0.04(-0.43%) | |
Jan 11, 2018 | 8.681 | 8.822 | 8.666 | 8.800 | 2,628,685 | +0.13(+1.49%) |
Jan 10, 2018 | 8.657 | 8.671 | 4,672,849 | -0.04(-0.49%) | ||
Jan 09, 2018 | 8.772 | 8.776 | 8.705 | 8.714 | 2,350,829 | -0.06(-0.65%) |
Jan 08, 2018 | 8.690 | 8.781 | 8.662 | 8.772 | 4,995,728 | +0.07(+0.77%) |
Jan 05, 2018 | 8.743 | 8.772 | 8.671 | 8.705 | 3,514,781 | -0.05(-0.55%) |
Jan 04, 2018 | 8.757 | 8.800 | 8.743 | 8.752 | 2,119,722 | +0.01(+0.11%) |
Jan 03, 2018 | 8.762 | 8.822 | 8.728 | 8.743 | 2,522,656 | -0.02(-0.22%) |
Jan 02, 2018 | 8.829 | 8.845 | 8.752 | 8.762 | 3,316,797 | -0.06(-0.70%) |
Dec 29, 2017 | 8.824 | 8.824 | 8.824 | 0 | -0.08(-0.91%) | |
Dec 28, 2017 | 8.910 | 8.958 | 8.853 | 8.905 | 2,231,092 | +0.04(+0.43%) |
Dec 27, 2017 | 8.858 | 8.895 | 8.844 | 8.867 | 2,421,604 | +0.02(+0.26%) |
Dec 26, 2017 | 8.853 | 8.879 | 8.802 | 8.844 | 2,297,160 | +0.03(+0.32%) |
Dec 22, 2017 | 8.816 | 8.825 | 8.783 | 8.816 | 2,809,686 | +0.01(+0.16%) |
Dec 21, 2017 | 8.750 | 8.841 | 8.732 | 8.802 | 2,594,579 | +0.12(+1.34%) |
Dec 20, 2017 | 8.680 | 8.718 | 8.676 | 8.685 | 1,821,760 | +0.03(+0.38%) |
Dec 19, 2017 | 8.788 | 8.793 | 8.652 | 8.652 | 2,456,550 | -0.12(-1.33%) |
Dec 18, 2017 | 8.806 | 8.835 | 8.746 | 8.769 | 1,977,158 | -0.01(-0.11%) |
Dec 15, 2017 | 8.699 | 8.816 | 8.699 | 8.778 | 8,042,575 | +0.09(+1.02%) |
Dec 14, 2017 | 8.736 | 8.769 | 8.657 | 8.690 | 1,585,232 | -0.04(-0.43%) |
Dec 13, 2017 | 8.708 | 8.774 | 8.694 | 8.727 | 2,334,033 | +0.00(+0.05%) |
Dec 12, 2017 | 8.713 | 8.760 | 8.708 | 8.722 | 1,858,285 | +0.01(+0.16%) |
Dec 11, 2017 | 8.718 | 8.741 | 8.699 | 8.708 | 2,037,322 | -0.01(-0.11%) |
Dec 08, 2017 | 8.676 | 8.718 | 8.652 | 8.718 | 1,831,535 | +0.00(+0.00%) |
Dec 07, 2017 | 8.648 | 8.699 | 8.643 | 1,392,742 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.662 | 8.685 | 8.643 | 8.662 | 1,008,474 | -0.00(-0.05%) |
Dec 05, 2017 | 8.676 | 8.699 | 8.643 | 8.666 | 1,145,583 | +0.00(+0.00%) |
Dec 04, 2017 | 8.746 | 8.755 | 8.648 | 8.666 | 2,482,400 | -0.01(-0.16%) |
Dec 01, 2017 | 8.690 | 8.690 | 8.592 | 8.680 | 2,820,065 | -0.02(-0.27%) |
Nov 30, 2017 | 8.746 | 8.746 | 8.676 | 8.704 | 3,065,670 | -0.00(-0.05%) |
Nov 29, 2017 | 8.666 | 8.725 | 8.664 | 8.708 | 2,100,412 | +0.05(+0.54%) |
Nov 28, 2017 | 8.629 | 8.666 | 8.606 | 8.662 | 2,170,435 | +0.03(+0.38%) |
Nov 27, 2017 | 8.676 | 8.624 | 8.629 | 1,476,771 | -0.05(-0.54%) | |
Nov 24, 2017 | 8.727 | 8.736 | 8.662 | 8.676 | 772,139 | -0.04(-0.48%) |
Nov 22, 2017 | 8.666 | 8.718 | 8.664 | 8.718 | 1,256,755 | +0.04(+0.43%) |
Nov 21, 2017 | 8.634 | 8.685 | 8.622 | 8.680 | 2,090,706 | +0.05(+0.54%) |
Nov 20, 2017 | 8.592 | 8.651 | 8.582 | 8.634 | 1,700,726 | +0.04(+0.49%) |
Nov 17, 2017 | 8.503 | 8.592 | 8.503 | 8.592 | 1,819,787 | +0.04(+0.44%) |
Nov 16, 2017 | 8.498 | 8.578 | 8.498 | 8.554 | 1,577,529 | +0.05(+0.60%) |
Nov 15, 2017 | 8.508 | 8.634 | 8.484 | 8.503 | 1,125,622 | -0.04(-0.49%) |
Nov 14, 2017 | 8.522 | 8.545 | 8.498 | 8.545 | 1,528,602 | +0.03(+0.38%) |
Nov 13, 2017 | 8.470 | 8.531 | 8.452 | 8.512 | 1,422,601 | +0.03(+0.33%) |
Nov 10, 2017 | 8.498 | 8.540 | 8.480 | 8.484 | 1,627,210 | -0.01(-0.16%) |
Nov 09, 2017 | 8.461 | 8.536 | 8.442 | 8.498 | 1,707,857 | +0.00(+0.00%) |
Nov 08, 2017 | 8.447 | 8.503 | 8.438 | 8.498 | 3,470,731 | +0.02(+0.28%) |
Nov 07, 2017 | 8.475 | 8.519 | 8.452 | 8.475 | 3,455,744 | -0.06(-0.71%) |
Nov 06, 2017 | 8.564 | 8.564 | 8.463 | 8.536 | 1,831,460 | -0.03(-0.33%) |
Nov 03, 2017 | 8.517 | 8.592 | 8.503 | 8.564 | 1,615,104 | +0.05(+0.55%) |
Nov 02, 2017 | 8.522 | 8.559 | 8.442 | 8.517 | 2,451,977 | +0.07(+0.88%) |
Nov 01, 2017 | 8.438 | 8.496 | 8.419 | 8.442 | 2,122,547 | +0.01(+0.11%) |
Oct 31, 2017 | 8.442 | 8.503 | 8.428 | 8.433 | 3,062,709 | -0.02(-0.22%) |
Oct 30, 2017 | 8.447 | 8.494 | 8.420 | 8.452 | 2,469,653 | -0.04(-0.49%) |
Oct 27, 2017 | 8.475 | 8.498 | 8.377 | 8.494 | 2,564,660 | +0.05(+0.61%) |
Oct 26, 2017 | 8.568 | 8.573 | 8.442 | 8.442 | 2,888,948 | -0.08(-0.93%) |
Oct 25, 2017 | 8.559 | 8.596 | 8.484 | 8.522 | 2,978,199 | -0.04(-0.44%) |
Oct 24, 2017 | 8.587 | 8.624 | 8.545 | 8.559 | 1,427,257 | -0.01(-0.16%) |
Oct 23, 2017 | 8.629 | 8.634 | 8.526 | 8.573 | 2,577,287 | -0.03(-0.38%) |
Oct 20, 2017 | 8.615 | 8.615 | 8.564 | 8.606 | 1,386,328 | +0.01(+0.16%) |
Oct 19, 2017 | 8.564 | 8.599 | 8.526 | 8.592 | 1,726,145 | +0.01(+0.16%) |
Oct 18, 2017 | 8.596 | 8.617 | 8.573 | 8.578 | 2,672,583 | -0.02(-0.22%) |
Oct 17, 2017 | 8.596 | 8.620 | 8.592 | 8.596 | 1,325,815 | +0.01(+0.11%) |
Oct 16, 2017 | 8.564 | 8.622 | 8.545 | 8.587 | 2,073,765 | +0.04(+0.44%) |
Oct 13, 2017 | 8.564 | 8.564 | 8.519 | 8.550 | 1,789,486 | +0.00(+0.00%) |
Oct 12, 2017 | 8.545 | 8.564 | 8.510 | 8.550 | 1,813,185 | +0.02(+0.27%) |
Oct 11, 2017 | 8.517 | 8.545 | 8.512 | 8.526 | 1,226,005 | +0.01(+0.16%) |
Oct 10, 2017 | 8.512 | 8.540 | 8.498 | 8.512 | 1,320,782 | +0.01(+0.16%) |
Oct 09, 2017 | 8.494 | 8.531 | 8.484 | 8.498 | 2,021,725 | +0.00(+0.05%) |
Oct 06, 2017 | 8.517 | 8.517 | 8.447 | 8.494 | 1,651,483 | -0.04(-0.44%) |
Oct 05, 2017 | 8.494 | 8.540 | 8.480 | 8.531 | 2,096,628 | +0.04(+0.49%) |
Oct 04, 2017 | 8.508 | 8.508 | 8.452 | 8.489 | 2,363,834 | -0.01(-0.11%) |
Oct 03, 2017 | 8.480 | 8.498 | 8.449 | 8.498 | 2,209,983 | +0.02(+0.28%) |
Oct 02, 2017 | 8.452 | 8.494 | 8.438 | 8.475 | 2,918,715 | +0.02(+0.28%) |
Sep 29, 2017 | 8.452 | 8.526 | 8.447 | 8.452 | 2,411,197 | -0.02(-0.22%) |
Sep 28, 2017 | 8.512 | 8.512 | 8.382 | 8.470 | 4,520,018 | -0.04(-0.44%) |
Sep 27, 2017 | 8.520 | 8.508 | 3,876,952 | +0.05(+0.65%) | ||
Sep 26, 2017 | 8.408 | 8.499 | 8.389 | 8.453 | 2,637,605 | +0.05(+0.54%) |
Sep 25, 2017 | 8.358 | 8.412 | 8.358 | 8.408 | 3,001,354 | +0.05(+0.65%) |
Sep 22, 2017 | 8.330 | 8.371 | 8.317 | 8.353 | 5,470,740 | +0.04(+0.49%) |
Sep 21, 2017 | 8.321 | 8.362 | 8.296 | 8.312 | 2,230,986 | -0.01(-0.11%) |
Sep 20, 2017 | 8.298 | 8.339 | 8.276 | 8.321 | 3,562,510 | +0.05(+0.55%) |
Sep 19, 2017 | 8.207 | 8.298 | 8.203 | 8.276 | 7,685,342 | +0.07(+0.89%) |
Sep 18, 2017 | 8.194 | 8.221 | 8.171 | 8.203 | 2,475,321 | +0.02(+0.28%) |
Sep 15, 2017 | 8.189 | 8.223 | 8.148 | 8.180 | 6,969,895 | +0.03(+0.39%) |
Sep 14, 2017 | 8.162 | 8.205 | 8.148 | 8.148 | 2,602,933 | -0.02(-0.22%) |
Sep 13, 2017 | 8.166 | 8.189 | 8.166 | 8.166 | 3,023,676 | +0.01(+0.11%) |
Sep 12, 2017 | 8.180 | 8.203 | 8.144 | 8.157 | 1,973,566 | -0.02(-0.28%) |
Sep 11, 2017 | 8.125 | 8.185 | 8.107 | 8.180 | 2,681,086 | +0.10(+1.24%) |
Sep 08, 2017 | 8.094 | 8.130 | 8.062 | 8.080 | 2,789,681 | -0.02(-0.22%) |
Sep 07, 2017 | 8.148 | 8.176 | 8.089 | 8.098 | 3,757,340 | -0.05(-0.67%) |
Sep 06, 2017 | 8.153 | 8.212 | 8.148 | 8.153 | 2,440,651 | +0.00(+0.00%) |
Sep 05, 2017 | 8.276 | 8.289 | 8.148 | 8.153 | 3,320,886 | -0.12(-1.49%) |
Sep 01, 2017 | 8.235 | 8.289 | 8.205 | 8.276 | 2,268,957 | +0.04(+0.50%) |
Aug 31, 2017 | 8.148 | 8.257 | 8.139 | 8.235 | 2,911,793 | +0.14(+1.69%) |
Aug 30, 2017 | 8.098 | 8.135 | 8.080 | 8.098 | 1,547,861 | -0.00(-0.06%) |
Aug 29, 2017 | 8.176 | 8.189 | 8.084 | 8.103 | 2,172,028 | -0.05(-0.56%) |
Aug 28, 2017 | 8.130 | 8.148 | 8.112 | 8.148 | 1,561,143 | +0.03(+0.34%) |
Aug 25, 2017 | 8.144 | 8.160 | 8.103 | 8.121 | 2,001,301 | -0.01(-0.11%) |
Aug 24, 2017 | 8.144 | 8.171 | 8.116 | 8.130 | 2,849,605 | -0.00(-0.06%) |
Aug 23, 2017 | 8.166 | 8.198 | 8.125 | 8.135 | 2,415,100 | -0.03(-0.39%) |
Aug 22, 2017 | 8.148 | 8.185 | 8.148 | 8.166 | 2,033,776 | +0.02(+0.28%) |
Aug 21, 2017 | 8.148 | 8.153 | 8.094 | 8.144 | 2,177,173 | -0.01(-0.17%) |
Aug 18, 2017 | 8.112 | 8.185 | 8.112 | 8.157 | 3,087,258 | +0.00(+0.06%) |
Aug 17, 2017 | 8.221 | 8.244 | 8.139 | 8.153 | 3,430,616 | -0.07(-0.89%) |
Aug 16, 2017 | 8.239 | 8.271 | 8.201 | 8.226 | 4,008,835 | -0.01(-0.17%) |
Aug 15, 2017 | 8.230 | 8.262 | 8.194 | 8.239 | 3,592,960 | -0.06(-0.71%) |
Aug 14, 2017 | 8.194 | 8.312 | 8.189 | 8.298 | 1,927,712 | +0.11(+1.39%) |
Aug 11, 2017 | 8.144 | 8.194 | 8.110 | 8.185 | 2,500,470 | -0.04(-0.44%) |
Aug 10, 2017 | 8.285 | 8.298 | 8.191 | 8.221 | 2,899,748 | -0.06(-0.77%) |
Aug 09, 2017 | 8.216 | 8.301 | 8.203 | 8.285 | 2,466,516 | +0.06(+0.72%) |
Aug 08, 2017 | 8.194 | 8.262 | 8.173 | 8.226 | 1,396,776 | +0.03(+0.33%) |
Aug 07, 2017 | 8.216 | 8.230 | 8.176 | 8.198 | 1,338,712 | +0.00(+0.00%) |
Aug 04, 2017 | 8.166 | 8.230 | 8.153 | 8.198 | 2,185,826 | +0.04(+0.45%) |
Aug 03, 2017 | 8.180 | 8.201 | 8.130 | 8.162 | 1,896,261 | +0.02(+0.22%) |
Aug 02, 2017 | 8.194 | 8.235 | 8.071 | 8.144 | 3,980,957 | -0.01(-0.11%) |
Aug 01, 2017 | 8.221 | 8.230 | 8.148 | 8.153 | 1,922,084 | -0.05(-0.67%) |
Jul 31, 2017 | 8.162 | 8.212 | 8.146 | 8.207 | 2,883,717 | +0.07(+0.84%) |
Jul 28, 2017 | 8.153 | 8.162 | 8.103 | 8.139 | 2,380,682 | -0.01(-0.17%) |
Jul 27, 2017 | 8.212 | 8.212 | 8.116 | 8.153 | 4,066,081 | -0.06(-0.72%) |
Jul 26, 2017 | 8.212 | 8.253 | 8.180 | 8.212 | 2,316,988 | +0.00(+0.00%) |
Jul 25, 2017 | 8.285 | 8.303 | 8.203 | 8.212 | 1,838,294 | -0.07(-0.88%) |
Jul 24, 2017 | 8.303 | 8.308 | 8.276 | 8.285 | 1,310,230 | -0.01(-0.16%) |
Jul 21, 2017 | 8.294 | 8.330 | 8.244 | 8.298 | 1,646,089 | +0.05(+0.66%) |
Jul 20, 2017 | 8.216 | 8.294 | 8.194 | 8.244 | 1,768,350 | +0.05(+0.61%) |
Jul 19, 2017 | 8.189 | 8.226 | 8.144 | 8.194 | 4,018,074 | -0.00(-0.06%) |
Jul 18, 2017 | 8.280 | 8.280 | 8.153 | 8.198 | 3,419,869 | -0.10(-1.26%) |
Jul 17, 2017 | 8.335 | 8.353 | 8.278 | 8.303 | 2,445,027 | -0.04(-0.49%) |
Jul 14, 2017 | 8.308 | 8.348 | 8.278 | 8.344 | 1,614,358 | +0.05(+0.66%) |
Jul 13, 2017 | 8.367 | 8.367 | 8.253 | 8.289 | 2,638,956 | -0.08(-0.98%) |
Jul 12, 2017 | 8.421 | 8.440 | 8.353 | 8.371 | 1,674,849 | +0.00(+0.00%) |
Jul 11, 2017 | 8.335 | 8.385 | 8.317 | 8.371 | 2,965,362 | +0.05(+0.55%) |
Jul 10, 2017 | 8.348 | 8.389 | 8.312 | 8.326 | 2,406,385 | -0.02(-0.22%) |
Jul 07, 2017 | 8.458 | 8.467 | 8.317 | 8.344 | 2,474,583 | -0.13(-1.56%) |
Jul 06, 2017 | 8.526 | 8.535 | 8.465 | 8.476 | 2,987,286 | -0.05(-0.64%) |
Jul 05, 2017 | 8.526 | 8.558 | 8.508 | 8.531 | 2,368,954 | +0.00(+0.05%) |
Jul 03, 2017 | 8.458 | 8.544 | 8.453 | 8.526 | 1,199,492 | +0.08(+0.97%) |
Jun 30, 2017 | 8.462 | 8.485 | 8.411 | 8.444 | 1,793,481 | -0.01(-0.11%) |
Jun 29, 2017 | 8.494 | 8.517 | 8.372 | 8.453 | 2,416,732 | -0.04(-0.48%) |
Jun 28, 2017 | 8.458 | 8.553 | 8.414 | 8.494 | 2,782,533 | +0.05(+0.65%) |
Jun 27, 2017 | 8.515 | 8.526 | 8.440 | 8.440 | 3,539,544 | -0.07(-0.84%) |
Jun 26, 2017 | 8.542 | 8.542 | 8.484 | 8.511 | 1,696,573 | -0.00(-0.05%) |
Jun 23, 2017 | 8.546 | 8.555 | 8.493 | 8.515 | 5,526,705 | -0.02(-0.21%) |
Jun 22, 2017 | 8.466 | 8.544 | 8.466 | 8.533 | 2,214,205 | +0.07(+0.79%) |
Jun 21, 2017 | 8.533 | 8.555 | 8.426 | 8.466 | 2,378,884 | -0.06(-0.68%) |
Jun 20, 2017 | 8.524 | 8.546 | 8.484 | 8.524 | 2,592,884 | +0.01(+0.10%) |
Jun 19, 2017 | 8.466 | 8.519 | 8.435 | 8.515 | 2,767,872 | +0.09(+1.05%) |
Jun 16, 2017 | 8.351 | 8.444 | 8.351 | 8.426 | 11,782,283 | +0.05(+0.64%) |
Jun 15, 2017 | 8.364 | 8.404 | 8.342 | 8.373 | 2,336,113 | +0.00(+0.05%) |
Jun 14, 2017 | 8.342 | 8.368 | 8.315 | 8.368 | 2,788,696 | +0.04(+0.43%) |
Jun 13, 2017 | 8.315 | 8.360 | 8.303 | 8.333 | 2,431,677 | +0.02(+0.21%) |
Jun 12, 2017 | 8.262 | 8.324 | 8.244 | 8.315 | 3,444,919 | +0.09(+1.08%) |
Jun 09, 2017 | 8.186 | 8.253 | 8.182 | 8.226 | 4,998,212 | +0.06(+0.76%) |
Jun 08, 2017 | 8.124 | 8.195 | 8.111 | 8.164 | 2,843,453 | +0.04(+0.55%) |
Jun 07, 2017 | 8.124 | 8.169 | 8.066 | 8.120 | 4,424,502 | -0.01(-0.11%) |
Jun 06, 2017 | 8.213 | 8.213 | 8.124 | 8.129 | 3,456,146 | -0.06(-0.76%) |
Jun 05, 2017 | 8.217 | 8.244 | 8.186 | 8.191 | 2,847,219 | -0.04(-0.43%) |
Jun 02, 2017 | 8.217 | 8.253 | 8.195 | 8.226 | 3,734,401 | +0.02(+0.22%) |