Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.14(+1.60%) | |
Aug 30, 2018 | 8.895 | 9.000 | 8.500 | 8.760 | 90,450 | -0.30(-3.36%) |
Aug 29, 2018 | 8.745 | 9.075 | 8.495 | 9.065 | 225,336 | +0.96(+11.84%) |
Aug 28, 2018 | 8.055 | 8.240 | 8.000 | 8.105 | 79,912 | +0.16(+1.95%) |
Aug 27, 2018 | 8.000 | 8.145 | 7.770 | 7.950 | 10,002 | +0.04(+0.44%) |
Aug 24, 2018 | 8.000 | 8.165 | 7.915 | 7.915 | 12,400 | -0.20(-2.52%) |
Aug 23, 2018 | 8.065 | 8.141 | 7.945 | 8.120 | 19,706 | +0.11(+1.44%) |
Aug 22, 2018 | 8.360 | 8.360 | 8.005 | 8.005 | 5,158 | -0.38(-4.47%) |
Aug 21, 2018 | 8.500 | 8.800 | 8.290 | 8.380 | 22,674 | +0.13(+1.58%) |
Aug 20, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,776 | -0.18(-2.08%) |
Aug 17, 2018 | 8.365 | 8.500 | 8.210 | 8.425 | 11,200 | +0.45(+5.64%) |
Aug 16, 2018 | 7.875 | 8.130 | 7.860 | 7.975 | 26,840 | +0.22(+2.90%) |
Aug 15, 2018 | 7.750 | 7.750 | 7.750 | 196 | +0.00(+0.00%) | |
Aug 14, 2018 | 7.750 | 7.750 | 7.750 | 34 | +0.00(+0.00%) | |
Aug 13, 2018 | 7.705 | 7.805 | 7.680 | 7.750 | 2,070 | +0.12(+1.64%) |
Aug 10, 2018 | 7.625 | 7.625 | 7.625 | 7.625 | 200 | -0.05(-0.65%) |
Aug 09, 2018 | 7.675 | 7.675 | 7.675 | 142 | +0.00(+0.00%) | |
Aug 08, 2018 | 7.660 | 7.750 | 7.660 | 7.675 | 11,844 | -0.05(-0.65%) |
Aug 07, 2018 | 7.725 | 7.835 | 7.725 | 7.725 | 4,394 | -0.00(-0.03%) |
Aug 06, 2018 | 7.700 | 7.814 | 7.700 | 7.728 | 17,084 | -0.02(-0.29%) |
Aug 03, 2018 | 7.817 | 7.817 | 7.750 | 7.750 | 3,200 | +0.00(+0.00%) |
Aug 02, 2018 | 7.750 | 7.815 | 7.750 | 7.750 | 3,428 | +0.00(+0.06%) |
Aug 01, 2018 | 7.625 | 7.775 | 7.600 | 7.745 | 3,648 | +0.12(+1.57%) |
Jul 31, 2018 | 7.730 | 7.732 | 7.550 | 7.625 | 15,070 | +0.08(+1.13%) |
Jul 30, 2018 | 7.830 | 7.910 | 7.540 | 7.540 | 27,170 | -0.21(-2.71%) |
Jul 27, 2018 | 7.775 | 7.870 | 7.750 | 7.750 | 6,600 | -0.04(-0.45%) |
Jul 26, 2018 | 7.840 | 7.840 | 7.755 | 7.785 | 11,332 | -0.17(-2.08%) |
Jul 25, 2018 | 7.765 | 7.950 | 7.765 | 7.950 | 28,394 | +0.11(+1.40%) |
Jul 24, 2018 | 8.000 | 8.000 | 7.735 | 7.840 | 7,062 | -0.03(-0.32%) |
Jul 23, 2018 | 7.980 | 7.980 | 7.700 | 7.865 | 42,314 | -0.11(-1.38%) |
Jul 20, 2018 | 8.095 | 8.105 | 7.900 | 7.975 | 7,838 | +0.07(+0.95%) |
Jul 19, 2018 | 7.755 | 8.120 | 7.755 | 7.900 | 10,954 | -0.02(-0.25%) |
Jul 18, 2018 | 7.825 | 8.060 | 7.765 | 7.920 | 19,556 | -0.01(-0.19%) |
Jul 17, 2018 | 8.000 | 8.155 | 7.825 | 7.935 | 74,062 | -0.05(-0.56%) |
Jul 16, 2018 | 7.913 | 7.980 | 7.913 | 7.980 | 952 | +0.01(+0.06%) |
Jul 13, 2018 | 7.912 | 8.000 | 7.830 | 7.975 | 16,954 | -0.03(-0.31%) |
Jul 12, 2018 | 8.120 | 7.910 | 8.000 | 24,022 | -0.12(-1.48%) | |
Jul 11, 2018 | 8.190 | 8.190 | 8.075 | 8.120 | 12,018 | -0.07(-0.85%) |
Jul 10, 2018 | 8.055 | 8.220 | 8.055 | 8.190 | 12,972 | +0.03(+0.31%) |
Jul 09, 2018 | 8.205 | 8.285 | 8.075 | 8.165 | 26,008 | -0.19(-2.22%) |
Jul 06, 2018 | 8.380 | 8.385 | 8.350 | 8.350 | 4,178 | +0.05(+0.60%) |
Jul 05, 2018 | 8.445 | 8.580 | 8.208 | 8.300 | 17,222 | -0.17(-2.06%) |
Jul 03, 2018 | 8.475 | 8.475 | 8.475 | 0 | -0.04(-0.53%) | |
Jul 02, 2018 | 8.150 | 8.520 | 8.150 | 8.520 | 35,490 | +0.33(+4.09%) |
Jun 29, 2018 | 7.995 | 8.200 | 7.713 | 8.185 | 25,716 | +0.31(+3.94%) |
Jun 28, 2018 | 8.020 | 8.070 | 7.750 | 7.875 | 12,924 | +0.07(+0.89%) |
Jun 27, 2018 | 8.200 | 8.411 | 7.806 | 7.806 | 26,598 | -0.39(-4.81%) |
Jun 26, 2018 | 8.150 | 8.409 | 8.150 | 8.200 | 19,602 | +0.07(+0.92%) |
Jun 25, 2018 | 8.165 | 8.245 | 8.025 | 8.125 | 24,764 | -0.12(-1.40%) |
Jun 22, 2018 | 8.210 | 8.320 | 8.130 | 8.240 | 42,886 | -0.01(-0.12%) |
Jun 21, 2018 | 8.355 | 8.355 | 8.140 | 8.250 | 24,514 | -0.05(-0.60%) |
Jun 20, 2018 | 8.310 | 8.575 | 8.125 | 8.300 | 41,182 | -0.05(-0.66%) |
Jun 19, 2018 | 8.285 | 8.530 | 8.165 | 8.355 | 25,204 | +0.07(+0.84%) |
Jun 18, 2018 | 8.330 | 8.535 | 8.275 | 8.285 | 46,076 | -0.06(-0.78%) |
Jun 15, 2018 | 8.575 | 8.290 | 8.350 | 83,140 | -0.16(-1.88%) | |
Jun 14, 2018 | 8.540 | 8.570 | 8.505 | 8.510 | 6,132 | +0.00(+0.06%) |
Jun 13, 2018 | 8.560 | 8.575 | 8.500 | 8.505 | 10,978 | -0.05(-0.64%) |
Jun 12, 2018 | 8.600 | 8.645 | 8.535 | 8.560 | 38,840 | -0.16(-1.89%) |
Jun 11, 2018 | 8.755 | 8.755 | 8.645 | 8.725 | 1,720 | +0.12(+1.45%) |
Jun 08, 2018 | 8.790 | 8.790 | 8.600 | 8.600 | 1,536 | -0.05(-0.64%) |
Jun 07, 2018 | 8.815 | 8.873 | 8.628 | 8.655 | 8,458 | -0.12(-1.42%) |
Jun 06, 2018 | 9.080 | 9.080 | 8.652 | 8.780 | 25,792 | -0.07(-0.79%) |
Jun 05, 2018 | 8.945 | 8.945 | 8.670 | 8.850 | 8,848 | -0.04(-0.39%) |
Jun 04, 2018 | 9.005 | 9.005 | 8.875 | 8.885 | 6,190 | +0.04(+0.40%) |
Jun 01, 2018 | 8.790 | 8.999 | 8.605 | 8.850 | 35,452 | -0.06(-0.67%) |
May 31, 2018 | 8.865 | 8.946 | 8.707 | 8.910 | 16,202 | +0.21(+2.35%) |
May 30, 2018 | 8.995 | 9.000 | 8.705 | 8.705 | 21,380 | -0.20(-2.25%) |
May 29, 2018 | 9.000 | 9.112 | 8.789 | 8.905 | 20,708 | -0.20(-2.14%) |
May 25, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.01(-0.08%) | |
May 24, 2018 | 8.955 | 9.125 | 8.717 | 9.107 | 18,342 | +0.14(+1.53%) |
May 23, 2018 | 8.995 | 8.995 | 8.812 | 8.970 | 12,974 | -0.02(-0.28%) |
May 22, 2018 | 8.875 | 9.000 | 8.875 | 8.995 | 5,008 | -0.01(-0.06%) |
May 21, 2018 | 9.300 | 9.375 | 8.751 | 9.000 | 34,474 | -0.38(-4.00%) |
May 18, 2018 | 9.435 | 9.443 | 9.050 | 9.375 | 21,988 | +0.11(+1.13%) |
May 17, 2018 | 9.125 | 9.395 | 8.970 | 9.270 | 51,100 | +0.21(+2.37%) |
May 16, 2018 | 9.140 | 9.438 | 8.890 | 9.055 | 28,008 | -0.14(-1.58%) |
May 15, 2018 | 8.075 | 9.533 | 8.075 | 9.200 | 62,780 | +0.75(+8.88%) |
May 14, 2018 | 8.500 | 8.563 | 8.150 | 8.450 | 13,572 | -0.07(-0.82%) |
May 11, 2018 | 8.550 | 8.645 | 8.510 | 8.520 | 22,366 | -0.03(-0.35%) |
May 10, 2018 | 8.550 | 8.715 | 8.550 | 8.550 | 17,402 | +0.02(+0.18%) |
May 09, 2018 | 8.570 | 8.624 | 8.515 | 8.535 | 7,228 | +0.03(+0.35%) |
May 08, 2018 | 8.205 | 8.660 | 8.205 | 8.505 | 40,138 | +0.17(+2.04%) |
May 07, 2018 | 8.150 | 8.335 | 8.075 | 8.335 | 41,558 | +0.06(+0.73%) |
May 04, 2018 | 8.215 | 8.315 | 8.015 | 8.275 | 36,674 | -0.14(-1.72%) |
May 03, 2018 | 8.175 | 8.420 | 8.005 | 8.420 | 50,772 | +0.23(+2.87%) |
May 02, 2018 | 8.355 | 8.410 | 8.055 | 8.185 | 9,190 | +0.08(+1.02%) |
May 01, 2018 | 8.130 | 8.199 | 7.940 | 8.102 | 25,172 | -0.03(-0.40%) |
Apr 30, 2018 | 8.300 | 8.880 | 8.135 | 8.135 | 13,772 | -0.23(-2.81%) |
Apr 27, 2018 | 8.275 | 8.370 | 7.925 | 8.370 | 58,090 | +0.06(+0.78%) |
Apr 26, 2018 | 8.640 | 8.640 | 8.280 | 8.305 | 38,798 | -0.27(-3.15%) |
Apr 25, 2018 | 8.755 | 8.755 | 8.525 | 8.575 | 40,438 | -0.23(-2.56%) |
Apr 24, 2018 | 8.805 | 8.850 | 8.655 | 8.800 | 12,992 | -0.05(-0.62%) |
Apr 23, 2018 | 8.840 | 8.880 | 8.655 | 8.855 | 16,004 | +0.08(+0.91%) |
Apr 20, 2018 | 8.815 | 8.870 | 8.775 | 8.775 | 21,034 | +0.00(+0.00%) |
Apr 19, 2018 | 8.775 | 8.775 | 8.775 | 8.775 | 2,294 | -0.03(-0.28%) |
Apr 18, 2018 | 8.970 | 9.115 | 8.758 | 8.800 | 18,298 | -0.07(-0.79%) |
Apr 17, 2018 | 8.760 | 8.970 | 8.751 | 8.870 | 8,956 | +0.21(+2.48%) |
Apr 16, 2018 | 8.731 | 8.731 | 8.655 | 8.655 | 8,020 | -0.01(-0.06%) |
Apr 13, 2018 | 8.755 | 8.890 | 8.660 | 8.660 | 12,906 | +0.04(+0.52%) |
Apr 12, 2018 | 8.485 | 8.630 | 8.480 | 8.615 | 6,386 | -0.04(-0.40%) |
Apr 11, 2018 | 8.595 | 8.700 | 8.595 | 8.650 | 4,718 | -0.06(-0.75%) |
Apr 10, 2018 | 8.445 | 8.775 | 8.445 | 8.715 | 65,148 | +0.34(+4.06%) |
Apr 09, 2018 | 8.380 | 8.455 | 8.375 | 8.375 | 24,844 | -0.02(-0.18%) |
Apr 06, 2018 | 8.240 | 8.410 | 8.240 | 8.390 | 30,196 | +0.17(+2.01%) |
Apr 05, 2018 | 8.400 | 8.475 | 8.225 | 8.225 | 9,894 | -0.09(-1.02%) |
Apr 04, 2018 | 8.281 | 8.480 | 8.230 | 8.310 | 51,932 | +0.08(+0.97%) |
Apr 03, 2018 | 8.455 | 8.455 | 8.230 | 8.230 | 2,436 | -0.09(-1.14%) |
Apr 02, 2018 | 8.420 | 8.440 | 8.260 | 8.325 | 38,802 | -0.06(-0.66%) |
Mar 29, 2018 | 8.380 | 8.380 | 8.380 | 0 | +0.11(+1.33%) | |
Mar 28, 2018 | 8.281 | 8.500 | 8.260 | 8.270 | 26,346 | -0.19(-2.25%) |
Mar 27, 2018 | 8.460 | 8.510 | 8.342 | 8.460 | 27,268 | -0.01(-0.18%) |
Mar 26, 2018 | 8.383 | 8.515 | 8.383 | 8.475 | 7,092 | -0.06(-0.76%) |
Mar 23, 2018 | 8.495 | 8.540 | 8.277 | 8.540 | 21,564 | +0.08(+1.01%) |
Mar 22, 2018 | 8.455 | 8.577 | 8.425 | 8.455 | 16,646 | -0.16(-1.91%) |
Mar 21, 2018 | 8.605 | 8.620 | 8.605 | 8.620 | 1,126 | +0.15(+1.83%) |
Mar 20, 2018 | 8.550 | 8.637 | 8.455 | 8.465 | 6,970 | -0.04(-0.41%) |
Mar 19, 2018 | 8.610 | 8.675 | 8.500 | 8.500 | 6,518 | -0.22(-2.58%) |
Mar 16, 2018 | 8.555 | 8.725 | 8.445 | 8.725 | 45,638 | +0.17(+2.05%) |
Mar 15, 2018 | 8.455 | 8.740 | 8.405 | 8.550 | 17,744 | +0.10(+1.12%) |
Mar 14, 2018 | 8.520 | 8.550 | 8.415 | 8.455 | 8,284 | +0.00(+0.00%) |
Mar 13, 2018 | 8.825 | 8.825 | 8.455 | 8.455 | 22,236 | -0.35(-3.92%) |
Mar 12, 2018 | 8.670 | 8.900 | 8.670 | 8.800 | 11,050 | +0.13(+1.50%) |
Mar 09, 2018 | 8.530 | 8.815 | 8.510 | 8.670 | 16,592 | +0.14(+1.70%) |
Mar 08, 2018 | 8.500 | 8.525 | 8.195 | 8.525 | 58,026 | +0.12(+1.49%) |
Mar 07, 2018 | 8.550 | 8.650 | 8.276 | 8.400 | 11,412 | +0.01(+0.12%) |
Mar 06, 2018 | 8.375 | 8.625 | 8.275 | 8.390 | 28,120 | +0.01(+0.12%) |
Mar 05, 2018 | 8.435 | 8.797 | 8.225 | 8.380 | 29,480 | -0.16(-1.87%) |
Mar 02, 2018 | 8.465 | 8.645 | 8.400 | 8.540 | 15,740 | -0.03(-0.35%) |
Mar 01, 2018 | 8.532 | 8.700 | 8.470 | 8.570 | 18,530 | +0.16(+1.84%) |
Feb 28, 2018 | 8.505 | 8.540 | 8.325 | 8.415 | 22,422 | -0.13(-1.52%) |
Feb 27, 2018 | 8.635 | 8.725 | 8.385 | 8.545 | 43,750 | -0.22(-2.51%) |
Feb 26, 2018 | 8.800 | 8.850 | 8.402 | 8.765 | 28,938 | -0.08(-0.90%) |
Feb 23, 2018 | 8.345 | 8.845 | 8.345 | 8.845 | 35,408 | +0.51(+6.06%) |
Feb 22, 2018 | 8.150 | 8.375 | 8.055 | 8.340 | 30,008 | +0.22(+2.71%) |
Feb 21, 2018 | 8.325 | 8.445 | 8.120 | 8.120 | 9,324 | -0.21(-2.46%) |
Feb 20, 2018 | 8.420 | 8.705 | 8.310 | 8.325 | 10,466 | -0.16(-1.89%) |
Feb 16, 2018 | 8.485 | 8.485 | 8.485 | 0 | -0.12(-1.39%) | |
Feb 15, 2018 | 8.200 | 8.690 | 8.135 | 8.605 | 37,874 | +0.56(+6.93%) |
Feb 14, 2018 | 8.020 | 8.268 | 8.000 | 8.047 | 21,850 | -0.03(-0.40%) |
Feb 13, 2018 | 7.855 | 8.335 | 7.855 | 8.080 | 140,412 | +0.22(+2.86%) |
Feb 12, 2018 | 7.770 | 7.920 | 7.625 | 7.855 | 77,756 | -0.02(-0.25%) |
Feb 09, 2018 | 7.500 | 8.085 | 7.500 | 7.875 | 59,840 | +0.51(+7.00%) |
Feb 08, 2018 | 7.550 | 8.350 | 7.360 | 7.360 | 52,822 | -0.33(-4.29%) |
Feb 07, 2018 | 7.920 | 7.920 | 7.625 | 7.690 | 29,672 | -0.47(-5.82%) |
Feb 06, 2018 | 7.715 | 8.195 | 7.715 | 8.165 | 22,794 | +0.30(+3.88%) |
Feb 05, 2018 | 7.875 | 8.050 | 7.755 | 7.860 | 36,848 | -0.02(-0.32%) |
Feb 02, 2018 | 7.995 | 8.120 | 7.775 | 7.885 | 43,762 | -0.24(-2.95%) |
Feb 01, 2018 | 8.185 | 8.300 | 7.900 | 8.125 | 18,524 | -0.16(-1.99%) |
Jan 31, 2018 | 8.450 | 8.450 | 8.020 | 8.290 | 20,548 | -0.16(-1.89%) |
Jan 30, 2018 | 8.330 | 8.668 | 8.330 | 8.450 | 33,792 | -0.09(-1.00%) |
Jan 29, 2018 | 8.470 | 8.535 | 8.185 | 8.535 | 63,726 | +0.18(+2.09%) |
Jan 26, 2018 | 8.455 | 8.485 | 8.360 | 8.360 | 16,046 | -0.15(-1.70%) |
Jan 25, 2018 | 8.590 | 8.590 | 8.370 | 8.505 | 35,128 | -0.09(-1.10%) |
Jan 24, 2018 | 8.630 | 8.745 | 8.525 | 8.600 | 17,160 | -0.01(-0.06%) |
Jan 23, 2018 | 8.675 | 8.819 | 8.550 | 8.605 | 23,532 | -0.04(-0.52%) |
Jan 22, 2018 | 8.915 | 9.000 | 8.500 | 8.650 | 100,624 | -0.23(-2.59%) |
Jan 19, 2018 | 8.775 | 8.948 | 8.745 | 8.880 | 41,670 | +0.09(+1.02%) |
Jan 18, 2018 | 8.765 | 8.925 | 8.740 | 8.790 | 31,034 | +0.03(+0.37%) |
Jan 17, 2018 | 8.965 | 9.105 | 8.750 | 8.758 | 41,990 | -0.21(-2.31%) |
Jan 16, 2018 | 8.900 | 9.495 | 8.750 | 8.965 | 46,084 | +0.23(+2.69%) |
Jan 12, 2018 | 8.730 | 8.730 | 8.730 | 0 | +0.53(+6.46%) | |
Jan 11, 2018 | 8.115 | 8.428 | 8.090 | 8.200 | 22,574 | +0.03(+0.37%) |
Jan 10, 2018 | 8.360 | 7.875 | 8.170 | 17,978 | -0.19(-2.27%) | |
Jan 09, 2018 | 7.920 | 8.360 | 7.875 | 8.360 | 51,370 | +0.35(+4.43%) |
Jan 08, 2018 | 7.990 | 8.400 | 7.775 | 8.005 | 29,794 | -0.05(-0.62%) |
Jan 05, 2018 | 7.985 | 8.220 | 7.965 | 8.055 | 3,930 | +0.06(+0.75%) |
Jan 04, 2018 | 7.675 | 8.057 | 7.675 | 7.995 | 14,704 | +0.33(+4.31%) |
Jan 03, 2018 | 7.565 | 7.730 | 7.545 | 7.665 | 47,728 | +0.11(+1.46%) |
Jan 02, 2018 | 7.585 | 7.825 | 7.500 | 7.555 | 82,198 | -0.03(-0.40%) |
Dec 29, 2017 | 7.585 | 7.585 | 7.585 | 0 | +0.17(+2.36%) | |
Dec 28, 2017 | 7.380 | 7.576 | 7.380 | 7.410 | 25,608 | -0.04(-0.60%) |
Dec 27, 2017 | 7.463 | 7.463 | 7.321 | 7.455 | 33,090 | +0.07(+0.88%) |
Dec 26, 2017 | 7.515 | 7.515 | 7.300 | 7.390 | 28,402 | -0.17(-2.18%) |
Dec 22, 2017 | 7.565 | 7.720 | 7.500 | 7.555 | 37,636 | -0.00(-0.07%) |
Dec 21, 2017 | 7.525 | 7.700 | 7.525 | 7.560 | 41,494 | +0.08(+1.07%) |
Dec 20, 2017 | 7.500 | 7.605 | 7.475 | 7.480 | 34,642 | -0.04(-0.60%) |
Dec 19, 2017 | 7.585 | 7.643 | 7.455 | 7.525 | 43,420 | -0.11(-1.44%) |
Dec 18, 2017 | 7.540 | 7.635 | 7.450 | 7.635 | 36,946 | +0.13(+1.80%) |
Dec 15, 2017 | 7.695 | 7.780 | 7.450 | 7.500 | 238,570 | -0.20(-2.53%) |
Dec 14, 2017 | 7.765 | 7.890 | 7.695 | 7.695 | 25,756 | -0.01(-0.13%) |
Dec 13, 2017 | 7.775 | 7.875 | 7.475 | 7.705 | 53,662 | -0.07(-0.90%) |
Dec 12, 2017 | 7.870 | 7.987 | 7.775 | 7.775 | 24,788 | -0.02(-0.26%) |
Dec 11, 2017 | 7.990 | 7.990 | 7.775 | 7.795 | 17,592 | -0.13(-1.64%) |
Dec 08, 2017 | 7.870 | 8.070 | 7.805 | 7.925 | 56,938 | +0.04(+0.57%) |
Dec 07, 2017 | 7.875 | 8.080 | 7.785 | 7.880 | 104,138 | -0.01(-0.13%) |
Dec 06, 2017 | 7.830 | 7.968 | 7.830 | 7.890 | 11,230 | +0.08(+1.09%) |
Dec 05, 2017 | 7.830 | 8.005 | 7.755 | 7.805 | 13,656 | +0.01(+0.19%) |
Dec 04, 2017 | 7.975 | 8.500 | 7.975 | 7.790 | 61,758 | -0.16(-1.95%) |
Dec 01, 2017 | 7.885 | 8.380 | 7.865 | 7.945 | 15,480 | +0.07(+0.82%) |
Nov 30, 2017 | 8.287 | 7.965 | 7.880 | 95,922 | -0.08(-1.07%) | |
Nov 29, 2017 | 7.935 | 8.076 | 7.805 | 7.965 | 44,376 | +0.04(+0.50%) |
Nov 28, 2017 | 8.140 | 8.265 | 7.925 | 7.925 | 23,844 | -0.11(-1.43%) |
Nov 27, 2017 | 7.930 | 8.295 | 7.930 | 8.040 | 42,194 | +0.11(+1.45%) |
Nov 24, 2017 | 7.750 | 8.270 | 7.725 | 7.925 | 42,030 | -0.03(-0.38%) |
Nov 22, 2017 | 8.085 | 8.205 | 7.660 | 7.955 | 138,594 | -0.15(-1.85%) |
Nov 21, 2017 | 8.100 | 8.322 | 8.100 | 8.105 | 18,944 | +0.07(+0.89%) |
Nov 20, 2017 | 7.885 | 8.115 | 7.611 | 8.034 | 29,202 | +0.15(+1.95%) |
Nov 17, 2017 | 8.005 | 8.150 | 7.710 | 7.880 | 68,470 | -0.22(-2.66%) |
Nov 16, 2017 | 7.700 | 8.495 | 7.700 | 8.095 | 37,634 | +0.45(+5.82%) |
Nov 15, 2017 | 8.110 | 8.370 | 7.575 | 7.650 | 65,342 | -0.34(-4.26%) |
Nov 14, 2017 | 7.610 | 7.990 | 7.115 | 7.990 | 105,608 | +1.54(+23.88%) |
Nov 13, 2017 | 6.660 | 7.140 | 6.450 | 6.450 | 119,192 | -0.31(-4.59%) |
Nov 10, 2017 | 6.880 | 6.990 | 6.735 | 6.760 | 27,490 | -0.17(-2.52%) |
Nov 09, 2017 | 7.055 | 7.135 | 6.857 | 6.935 | 23,356 | -0.12(-1.70%) |
Nov 08, 2017 | 6.870 | 7.265 | 6.615 | 7.055 | 89,100 | +0.21(+2.99%) |
Nov 07, 2017 | 7.500 | 7.735 | 6.850 | 6.850 | 99,334 | -0.65(-8.67%) |
Nov 06, 2017 | 7.940 | 8.075 | 7.440 | 7.500 | 96,572 | -0.42(-5.30%) |
Nov 03, 2017 | 8.185 | 8.225 | 7.910 | 7.920 | 62,272 | -0.37(-4.41%) |
Nov 02, 2017 | 8.415 | 8.500 | 8.175 | 8.285 | 20,678 | -0.05(-0.61%) |
Nov 01, 2017 | 8.225 | 8.490 | 8.225 | 8.336 | 41,500 | +0.04(+0.43%) |
Oct 31, 2017 | 8.285 | 8.390 | 8.150 | 8.300 | 25,370 | +0.06(+0.73%) |
Oct 30, 2017 | 8.265 | 8.265 | 8.065 | 8.240 | 9,132 | -0.02(-0.24%) |
Oct 27, 2017 | 8.350 | 8.500 | 7.918 | 8.260 | 34,968 | -0.10(-1.20%) |
Oct 26, 2017 | 7.815 | 8.360 | 7.455 | 8.360 | 36,750 | +0.50(+6.43%) |
Oct 25, 2017 | 7.435 | 7.860 | 7.140 | 7.855 | 62,368 | +0.36(+4.73%) |
Oct 24, 2017 | 7.940 | 8.000 | 7.500 | 7.500 | 69,460 | -0.38(-4.82%) |
Oct 23, 2017 | 7.800 | 8.075 | 7.750 | 7.880 | 47,806 | -0.03(-0.32%) |
Oct 20, 2017 | 8.090 | 8.090 | 7.776 | 7.905 | 13,828 | -0.04(-0.44%) |
Oct 19, 2017 | 7.925 | 8.000 | 7.920 | 7.940 | 35,790 | -0.05(-0.63%) |
Oct 18, 2017 | 8.170 | 8.190 | 7.935 | 7.990 | 32,370 | -0.18(-2.20%) |
Oct 17, 2017 | 8.395 | 8.425 | 8.083 | 8.170 | 21,922 | -0.28(-3.31%) |
Oct 16, 2017 | 8.335 | 8.450 | 8.295 | 8.450 | 10,620 | +0.09(+1.14%) |
Oct 13, 2017 | 8.405 | 8.425 | 8.276 | 8.355 | 16,074 | -0.04(-0.54%) |
Oct 12, 2017 | 8.425 | 8.500 | 8.300 | 8.400 | 32,770 | -0.11(-1.23%) |
Oct 11, 2017 | 8.355 | 8.515 | 8.332 | 8.505 | 36,506 | +0.20(+2.35%) |
Oct 10, 2017 | 8.190 | 8.350 | 8.065 | 8.310 | 40,450 | +0.16(+1.96%) |
Oct 09, 2017 | 8.065 | 8.252 | 7.900 | 8.150 | 16,478 | +0.11(+1.43%) |
Oct 06, 2017 | 8.140 | 8.215 | 7.700 | 8.035 | 101,194 | -0.11(-1.35%) |
Oct 05, 2017 | 8.240 | 8.325 | 8.023 | 8.145 | 161,206 | -0.10(-1.15%) |
Oct 04, 2017 | 8.430 | 8.465 | 8.173 | 8.240 | 70,176 | -0.25(-2.94%) |
Oct 03, 2017 | 8.525 | 8.540 | 8.490 | 8.490 | 13,966 | -0.04(-0.53%) |
Oct 02, 2017 | 8.515 | 8.565 | 8.435 | 8.535 | 59,142 | +0.03(+0.35%) |
Sep 29, 2017 | 8.500 | 8.545 | 8.450 | 8.505 | 35,820 | +0.02(+0.18%) |
Sep 28, 2017 | 8.380 | 8.500 | 8.210 | 8.490 | 60,538 | +0.12(+1.43%) |
Sep 27, 2017 | 8.465 | 8.485 | 8.370 | 8.370 | 19,744 | -0.04(-0.48%) |
Sep 26, 2017 | 8.395 | 8.560 | 8.395 | 8.410 | 22,508 | +0.01(+0.12%) |
Sep 25, 2017 | 8.340 | 8.447 | 8.266 | 8.400 | 26,338 | +0.06(+0.72%) |
Sep 22, 2017 | 8.425 | 8.455 | 8.100 | 8.340 | 46,388 | -0.05(-0.66%) |
Sep 21, 2017 | 8.355 | 8.410 | 8.030 | 8.395 | 61,068 | -0.01(-0.06%) |
Sep 20, 2017 | 8.510 | 8.530 | 8.255 | 8.400 | 60,734 | -0.11(-1.29%) |
Sep 19, 2017 | 8.490 | 8.515 | 8.415 | 8.510 | 12,246 | +0.02(+0.18%) |
Sep 18, 2017 | 8.395 | 8.545 | 8.395 | 8.495 | 80,186 | +0.10(+1.19%) |
Sep 15, 2017 | 8.325 | 8.600 | 8.325 | 8.395 | 238,600 | +0.05(+0.60%) |
Sep 14, 2017 | 8.460 | 8.500 | 8.270 | 8.345 | 97,846 | +0.02(+0.24%) |
Sep 13, 2017 | 7.975 | 8.495 | 7.975 | 8.325 | 35,720 | +0.15(+1.90%) |
Sep 12, 2017 | 8.290 | 8.465 | 8.025 | 8.170 | 59,718 | -0.06(-0.73%) |
Sep 11, 2017 | 8.100 | 8.450 | 7.945 | 8.230 | 97,982 | +0.16(+1.92%) |
Sep 08, 2017 | 8.220 | 8.382 | 7.700 | 8.075 | 106,062 | -0.28(-3.35%) |
Sep 07, 2017 | 7.660 | 8.920 | 7.360 | 8.355 | 241,040 | +0.98(+13.29%) |
Sep 06, 2017 | 7.695 | 7.798 | 7.375 | 7.375 | 37,286 | -0.26(-3.47%) |
Sep 05, 2017 | 7.820 | 7.820 | 7.630 | 7.640 | 15,346 | -0.12(-1.48%) |