Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.798 | 8.798 | 8.798 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 8.823 | 8.823 | 8.785 | 8.792 | 262,499 | -0.02(-0.21%) |
Aug 29, 2018 | 8.816 | 8.854 | 8.810 | 8.810 | 165,175 | -0.01(-0.07%) |
Aug 28, 2018 | 8.841 | 8.841 | 8.810 | 8.816 | 98,760 | -0.01(-0.07%) |
Aug 27, 2018 | 8.860 | 8.860 | 8.816 | 8.823 | 128,615 | -0.01(-0.14%) |
Aug 24, 2018 | 8.873 | 8.873 | 8.829 | 8.835 | 172,127 | +0.00(+0.00%) |
Aug 23, 2018 | 8.879 | 8.879 | 8.829 | 8.835 | 131,685 | -0.02(-0.28%) |
Aug 22, 2018 | 8.866 | 8.866 | 8.842 | 8.860 | 89,926 | -0.00(-0.00%) |
Aug 21, 2018 | 8.848 | 8.879 | 8.835 | 8.860 | 221,424 | +0.01(+0.14%) |
Aug 20, 2018 | 8.873 | 8.873 | 8.842 | 8.848 | 113,951 | +0.00(+0.00%) |
Aug 17, 2018 | 8.873 | 8.885 | 8.848 | 8.848 | 91,319 | -0.01(-0.14%) |
Aug 16, 2018 | 8.810 | 8.866 | 8.810 | 8.860 | 186,476 | +0.06(+0.63%) |
Aug 15, 2018 | 8.792 | 8.829 | 8.767 | 8.804 | 199,380 | +0.01(+0.14%) |
Aug 14, 2018 | 8.798 | 8.810 | 8.790 | 8.792 | 153,345 | +0.00(+0.00%) |
Aug 13, 2018 | 8.773 | 8.792 | 8.755 | 8.792 | 167,936 | +0.02(+0.21%) |
Aug 10, 2018 | 8.742 | 8.792 | 8.742 | 8.773 | 150,589 | +0.01(+0.14%) |
Aug 09, 2018 | 8.767 | 8.804 | 8.761 | 8.761 | 311,726 | -0.01(-0.07%) |
Aug 08, 2018 | 8.810 | 8.829 | 8.742 | 8.767 | 329,819 | -0.04(-0.49%) |
Aug 07, 2018 | 8.860 | 8.873 | 8.798 | 8.810 | 167,139 | -0.05(-0.56%) |
Aug 06, 2018 | 8.842 | 8.874 | 8.842 | 8.860 | 193,965 | +0.02(+0.21%) |
Aug 03, 2018 | 8.854 | 8.873 | 8.835 | 8.842 | 241,587 | -0.02(-0.28%) |
Aug 02, 2018 | 8.829 | 8.873 | 8.829 | 8.866 | 95,394 | +0.05(+0.56%) |
Aug 01, 2018 | 8.817 | 8.873 | 8.786 | 8.817 | 245,963 | +0.00(+0.00%) |
Jul 31, 2018 | 8.848 | 8.879 | 8.817 | 8.817 | 122,974 | -0.04(-0.49%) |
Jul 30, 2018 | 8.904 | 8.904 | 8.842 | 8.860 | 96,341 | -0.04(-0.42%) |
Jul 27, 2018 | 8.910 | 8.916 | 8.891 | 8.897 | 106,620 | -0.02(-0.21%) |
Jul 26, 2018 | 8.866 | 8.916 | 8.818 | 8.916 | 126,388 | +0.06(+0.70%) |
Jul 25, 2018 | 8.848 | 8.866 | 8.842 | 8.854 | 123,038 | -0.01(-0.14%) |
Jul 24, 2018 | 8.866 | 8.910 | 8.835 | 8.866 | 243,207 | +0.04(+0.49%) |
Jul 23, 2018 | 8.792 | 8.823 | 8.792 | 8.823 | 116,918 | +0.04(+0.44%) |
Jul 20, 2018 | 8.772 | 8.803 | 8.772 | 8.784 | 237,890 | -0.01(-0.07%) |
Jul 19, 2018 | 8.803 | 8.815 | 8.778 | 8.791 | 219,933 | -0.02(-0.22%) |
Jul 18, 2018 | 8.803 | 8.821 | 8.797 | 8.810 | 94,782 | +0.01(+0.08%) |
Jul 17, 2018 | 8.803 | 8.809 | 8.772 | 8.803 | 97,008 | +0.01(+0.14%) |
Jul 16, 2018 | 8.747 | 8.791 | 8.735 | 8.791 | 169,455 | +0.05(+0.57%) |
Jul 13, 2018 | 8.791 | 8.797 | 8.729 | 8.741 | 267,894 | -0.04(-0.42%) |
Jul 12, 2018 | 8.809 | 8.821 | 8.772 | 8.778 | 149,065 | -0.01(-0.14%) |
Jul 11, 2018 | 8.834 | 8.846 | 8.784 | 8.791 | 159,473 | -0.04(-0.49%) |
Jul 10, 2018 | 8.871 | 8.877 | 8.815 | 8.834 | 182,345 | -0.02(-0.21%) |
Jul 09, 2018 | 8.840 | 8.882 | 8.834 | 8.852 | 167,723 | +0.01(+0.14%) |
Jul 06, 2018 | 8.846 | 8.852 | 8.815 | 8.840 | 138,395 | +0.03(+0.35%) |
Jul 05, 2018 | 8.803 | 8.828 | 8.803 | 8.809 | 139,549 | +0.01(+0.07%) |
Jul 03, 2018 | 8.803 | 8.803 | 8.803 | 0 | +0.02(+0.21%) | |
Jul 02, 2018 | 8.865 | 8.896 | 8.772 | 8.784 | 447,914 | -0.09(-1.04%) |
Jun 29, 2018 | 8.908 | 8.926 | 8.877 | 8.877 | 236,555 | -0.02(-0.21%) |
Jun 28, 2018 | 8.964 | 8.967 | 8.871 | 8.896 | 276,100 | -0.06(-0.69%) |
Jun 27, 2018 | 8.988 | 9.001 | 8.957 | 8.957 | 100,446 | -0.02(-0.21%) |
Jun 26, 2018 | 8.994 | 9.001 | 8.970 | 8.976 | 82,442 | +0.01(+0.07%) |
Jun 25, 2018 | 9.038 | 9.038 | 8.964 | 8.970 | 180,754 | -0.06(-0.62%) |
Jun 22, 2018 | 8.988 | 9.038 | 8.988 | 9.025 | 89,215 | +0.05(+0.55%) |
Jun 21, 2018 | 8.988 | 9.001 | 8.957 | 8.976 | 135,823 | +0.00(+0.01%) |
Jun 20, 2018 | 8.938 | 8.981 | 8.925 | 8.975 | 152,011 | +0.04(+0.48%) |
Jun 19, 2018 | 8.981 | 8.999 | 8.925 | 8.932 | 144,072 | -0.04(-0.48%) |
Jun 18, 2018 | 9.024 | 9.024 | 8.956 | 8.975 | 108,216 | -0.06(-0.61%) |
Jun 15, 2018 | 9.030 | 8.987 | 9.030 | 142,118 | +0.04(+0.48%) | |
Jun 14, 2018 | 9.012 | 9.042 | 8.975 | 8.987 | 122,050 | -0.01(-0.07%) |
Jun 13, 2018 | 9.012 | 9.024 | 8.987 | 8.993 | 99,680 | +0.01(+0.07%) |
Jun 12, 2018 | 9.012 | 9.015 | 8.981 | 8.987 | 73,967 | -0.02(-0.20%) |
Jun 11, 2018 | 9.030 | 9.030 | 8.981 | 9.005 | 79,396 | -0.01(-0.14%) |
Jun 08, 2018 | 9.012 | 9.042 | 9.005 | 9.018 | 116,254 | +0.02(+0.27%) |
Jun 07, 2018 | 8.975 | 8.999 | 8.962 | 8.993 | 88,510 | +0.03(+0.34%) |
Jun 06, 2018 | 8.913 | 8.962 | 159,353 | +0.02(+0.28%) | ||
Jun 05, 2018 | 8.987 | 8.990 | 8.919 | 8.938 | 131,271 | -0.03(-0.34%) |
Jun 04, 2018 | 9.036 | 9.036 | 8.950 | 8.969 | 124,152 | -0.06(-0.61%) |
Jun 01, 2018 | 9.005 | 9.036 | 8.999 | 9.024 | 101,675 | +0.03(+0.34%) |
May 31, 2018 | 9.030 | 9.030 | 8.981 | 8.993 | 132,418 | -0.02(-0.27%) |
May 30, 2018 | 8.993 | 9.018 | 8.993 | 9.018 | 152,650 | +0.03(+0.34%) |
May 29, 2018 | 8.932 | 8.993 | 8.919 | 8.987 | 253,294 | +0.07(+0.76%) |
May 25, 2018 | 8.919 | 8.919 | 8.919 | 0 | -0.04(-0.41%) | |
May 24, 2018 | 9.005 | 9.005 | 8.950 | 8.956 | 106,459 | -0.02(-0.27%) |
May 23, 2018 | 9.005 | 9.011 | 8.975 | 8.981 | 108,761 | -0.01(-0.12%) |
May 22, 2018 | 9.029 | 9.029 | 8.977 | 8.992 | 133,524 | -0.01(-0.07%) |
May 21, 2018 | 9.010 | 9.047 | 8.983 | 8.998 | 211,828 | +0.01(+0.14%) |
May 18, 2018 | 8.974 | 8.998 | 8.961 | 8.986 | 188,776 | +0.00(+0.00%) |
May 17, 2018 | 9.053 | 9.053 | 8.980 | 8.986 | 151,479 | -0.07(-0.74%) |
May 16, 2018 | 9.053 | 9.071 | 9.022 | 9.053 | 153,817 | -0.01(-0.07%) |
May 15, 2018 | 8.974 | 9.071 | 8.961 | 9.059 | 405,029 | +0.10(+1.09%) |
May 14, 2018 | 8.961 | 9.022 | 8.943 | 8.961 | 184,080 | +0.02(+0.27%) |
May 11, 2018 | 8.949 | 8.961 | 8.931 | 8.937 | 178,141 | -0.02(-0.20%) |
May 10, 2018 | 8.955 | 8.974 | 8.900 | 8.955 | 204,246 | -0.01(-0.07%) |
May 09, 2018 | 8.998 | 9.010 | 8.961 | 8.961 | 230,352 | -0.06(-0.61%) |
May 08, 2018 | 9.022 | 9.035 | 9.004 | 9.016 | 202,572 | +0.00(+0.00%) |
May 07, 2018 | 8.998 | 9.024 | 8.992 | 9.016 | 222,966 | -0.01(-0.07%) |
May 04, 2018 | 9.029 | 9.029 | 8.992 | 9.022 | 137,784 | +0.01(+0.14%) |
May 03, 2018 | 9.016 | 9.029 | 9.010 | 9.010 | 126,877 | -0.01(-0.14%) |
May 02, 2018 | 8.967 | 9.093 | 8.967 | 9.022 | 579,465 | +0.01(+0.14%) |
May 01, 2018 | 9.010 | 9.022 | 8.998 | 9.010 | 223,930 | +0.01(+0.07%) |
Apr 30, 2018 | 9.029 | 9.049 | 8.992 | 9.004 | 149,753 | +0.00(+0.00%) |
Apr 27, 2018 | 9.065 | 9.071 | 8.986 | 9.004 | 193,655 | -0.04(-0.41%) |
Apr 26, 2018 | 9.084 | 9.099 | 9.035 | 9.041 | 224,638 | -0.03(-0.34%) |
Apr 25, 2018 | 9.090 | 9.090 | 9.053 | 9.071 | 183,095 | -0.00(-0.03%) |
Apr 24, 2018 | 9.108 | 9.114 | 9.071 | 9.074 | 132,859 | -0.01(-0.10%) |
Apr 23, 2018 | 9.078 | 9.096 | 9.078 | 9.084 | 162,205 | +0.02(+0.20%) |
Apr 20, 2018 | 9.084 | 9.096 | 9.065 | 9.065 | 122,739 | -0.02(-0.25%) |
Apr 19, 2018 | 9.088 | 9.088 | 9.070 | 9.088 | 169,687 | +0.00(+0.00%) |
Apr 18, 2018 | 9.100 | 9.100 | 9.070 | 9.088 | 131,560 | +0.01(+0.07%) |
Apr 17, 2018 | 9.076 | 9.088 | 9.070 | 9.082 | 84,443 | +0.02(+0.27%) |
Apr 16, 2018 | 9.039 | 9.057 | 9.037 | 9.057 | 115,447 | +0.03(+0.34%) |
Apr 13, 2018 | 9.076 | 9.082 | 9.027 | 9.027 | 147,315 | -0.05(-0.54%) |
Apr 12, 2018 | 9.051 | 9.076 | 9.045 | 9.076 | 136,010 | +0.04(+0.40%) |
Apr 11, 2018 | 9.003 | 9.039 | 9.003 | 9.039 | 129,866 | +0.04(+0.47%) |
Apr 10, 2018 | 9.033 | 9.033 | 8.991 | 8.997 | 290,887 | -0.03(-0.34%) |
Apr 09, 2018 | 9.009 | 9.027 | 8.997 | 9.027 | 167,352 | +0.05(+0.54%) |
Apr 06, 2018 | 8.997 | 9.003 | 8.954 | 8.978 | 182,002 | +0.00(+0.00%) |
Apr 05, 2018 | 8.978 | 8.978 | 8.960 | 8.978 | 167,487 | +0.03(+0.34%) |
Apr 04, 2018 | 8.984 | 8.991 | 8.948 | 8.948 | 117,154 | -0.04(-0.47%) |
Apr 03, 2018 | 8.984 | 8.991 | 8.972 | 8.991 | 149,667 | +0.01(+0.07%) |
Apr 02, 2018 | 9.015 | 9.027 | 8.966 | 8.984 | 219,077 | -0.01(-0.14%) |
Mar 29, 2018 | 8.997 | 8.997 | 8.997 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 8.887 | 8.991 | 8.887 | 8.966 | 217,196 | +0.05(+0.61%) |
Mar 27, 2018 | 8.942 | 8.966 | 8.893 | 8.911 | 234,449 | -0.02(-0.20%) |
Mar 26, 2018 | 8.905 | 8.954 | 8.905 | 8.930 | 193,807 | +0.03(+0.34%) |
Mar 23, 2018 | 8.808 | 8.905 | 8.808 | 8.899 | 465,717 | +0.10(+1.11%) |
Mar 22, 2018 | 8.771 | 8.814 | 8.771 | 8.802 | 173,193 | +0.01(+0.07%) |
Mar 21, 2018 | 8.802 | 8.802 | 8.777 | 8.796 | 233,919 | -0.00(-0.05%) |
Mar 20, 2018 | 8.824 | 8.851 | 8.800 | 8.800 | 156,342 | -0.03(-0.34%) |
Mar 19, 2018 | 8.921 | 8.927 | 8.818 | 8.830 | 393,833 | -0.10(-1.08%) |
Mar 16, 2018 | 8.891 | 8.927 | 8.842 | 8.927 | 132,477 | +0.04(+0.41%) |
Mar 15, 2018 | 8.861 | 8.897 | 8.855 | 8.891 | 91,292 | +0.02(+0.27%) |
Mar 14, 2018 | 8.842 | 8.867 | 8.812 | 8.867 | 155,155 | +0.02(+0.27%) |
Mar 13, 2018 | 8.836 | 8.842 | 8.824 | 8.842 | 130,324 | +0.01(+0.07%) |
Mar 12, 2018 | 8.855 | 8.855 | 8.824 | 8.836 | 88,613 | -0.02(-0.21%) |
Mar 09, 2018 | 8.830 | 8.867 | 8.818 | 8.855 | 259,195 | +0.05(+0.62%) |
Mar 08, 2018 | 8.794 | 8.812 | 8.764 | 8.800 | 133,670 | +0.04(+0.48%) |
Mar 07, 2018 | 8.739 | 8.758 | 484,462 | -0.08(-0.89%) | ||
Mar 06, 2018 | 8.842 | 8.861 | 8.830 | 8.836 | 131,222 | -0.01(-0.07%) |
Mar 05, 2018 | 8.830 | 8.842 | 8.794 | 8.842 | 151,409 | +0.01(+0.14%) |
Mar 02, 2018 | 8.782 | 8.836 | 8.764 | 8.830 | 252,915 | +0.04(+0.48%) |
Mar 01, 2018 | 8.770 | 8.836 | 8.764 | 8.788 | 160,203 | +0.02(+0.21%) |
Feb 28, 2018 | 8.727 | 8.770 | 8.727 | 8.770 | 233,941 | +0.03(+0.35%) |
Feb 27, 2018 | 8.770 | 8.770 | 8.727 | 8.739 | 152,617 | -0.02(-0.21%) |
Feb 26, 2018 | 8.782 | 8.782 | 8.745 | 8.758 | 179,007 | +0.01(+0.07%) |
Feb 23, 2018 | 8.770 | 8.782 | 8.752 | 8.752 | 127,525 | -0.02(-0.21%) |
Feb 22, 2018 | 8.739 | 8.788 | 8.739 | 8.770 | 86,393 | +0.02(+0.21%) |
Feb 21, 2018 | 8.727 | 8.767 | 8.727 | 8.752 | 166,852 | +0.02(+0.28%) |
Feb 20, 2018 | 8.745 | 8.752 | 8.725 | 8.727 | 98,092 | -0.01(-0.12%) |
Feb 16, 2018 | 8.738 | 8.738 | 8.738 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.701 | 8.762 | 8.701 | 8.701 | 170,175 | -0.01(-0.14%) |
Feb 14, 2018 | 8.677 | 8.720 | 8.677 | 8.714 | 217,423 | +0.02(+0.28%) |
Feb 13, 2018 | 8.689 | 8.701 | 8.665 | 8.689 | 226,854 | +0.01(+0.07%) |
Feb 12, 2018 | 8.629 | 8.683 | 8.611 | 8.683 | 207,381 | +0.08(+0.98%) |
Feb 09, 2018 | 8.575 | 8.638 | 8.497 | 8.599 | 572,821 | +0.04(+0.49%) |
Feb 08, 2018 | 8.611 | 8.617 | 8.557 | 8.557 | 310,351 | -0.05(-0.63%) |
Feb 07, 2018 | 8.605 | 8.633 | 8.587 | 8.611 | 255,946 | +0.03(+0.35%) |
Feb 06, 2018 | 8.587 | 8.617 | 8.557 | 8.581 | 322,088 | -0.03(-0.35%) |
Feb 05, 2018 | 8.659 | 8.671 | 8.611 | 8.611 | 442,260 | -0.05(-0.63%) |
Feb 02, 2018 | 8.635 | 8.671 | 8.623 | 8.665 | 373,221 | +0.02(+0.28%) |
Feb 01, 2018 | 8.629 | 8.658 | 8.623 | 8.641 | 178,270 | +0.03(+0.35%) |
Jan 31, 2018 | 8.641 | 8.671 | 8.611 | 8.611 | 203,481 | -0.01(-0.14%) |
Jan 30, 2018 | 8.653 | 8.677 | 8.611 | 8.623 | 206,623 | -0.04(-0.42%) |
Jan 29, 2018 | 8.732 | 8.732 | 8.653 | 8.659 | 265,521 | -0.07(-0.83%) |
Jan 26, 2018 | 8.750 | 8.750 | 8.701 | 8.732 | 270,402 | +0.01(+0.14%) |
Jan 25, 2018 | 8.720 | 8.726 | 8.683 | 8.720 | 213,222 | -0.01(-0.07%) |
Jan 24, 2018 | 8.707 | 8.732 | 8.665 | 8.726 | 210,838 | +0.04(+0.49%) |
Jan 23, 2018 | 8.665 | 8.683 | 8.641 | 8.683 | 228,281 | +0.04(+0.49%) |
Jan 22, 2018 | 8.599 | 8.653 | 8.587 | 8.641 | 223,201 | +0.05(+0.56%) |
Jan 19, 2018 | 8.575 | 8.599 | 8.563 | 8.593 | 147,820 | -0.01(-0.07%) |
Jan 18, 2018 | 8.647 | 8.653 | 8.587 | 8.599 | 233,241 | -0.05(-0.56%) |
Jan 17, 2018 | 8.641 | 8.653 | 8.617 | 8.647 | 393,659 | -0.01(-0.07%) |
Jan 16, 2018 | 8.635 | 8.653 | 8.607 | 8.653 | 233,297 | +0.05(+0.56%) |
Jan 12, 2018 | 8.605 | 8.605 | 8.605 | 0 | +0.01(+0.14%) | |
Jan 11, 2018 | 8.569 | 8.616 | 8.557 | 8.593 | 474,232 | +0.02(+0.21%) |
Jan 10, 2018 | 8.587 | 8.588 | 8.551 | 8.575 | 259,839 | -0.01(-0.14%) |
Jan 09, 2018 | 8.593 | 8.617 | 8.575 | 8.587 | 244,773 | -0.02(-0.28%) |
Jan 08, 2018 | 8.623 | 8.641 | 8.593 | 8.611 | 205,245 | -0.03(-0.35%) |
Jan 05, 2018 | 8.689 | 8.689 | 8.635 | 8.641 | 133,313 | -0.02(-0.28%) |
Jan 04, 2018 | 8.720 | 8.720 | 8.653 | 8.665 | 97,412 | -0.05(-0.62%) |
Jan 03, 2018 | 8.695 | 8.726 | 8.647 | 8.720 | 129,946 | +0.07(+0.84%) |
Jan 02, 2018 | 8.732 | 8.732 | 8.647 | 8.647 | 178,435 | -0.05(-0.62%) |
Dec 29, 2017 | 8.701 | 8.701 | 8.701 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.635 | 8.671 | 8.598 | 8.671 | 156,606 | +0.07(+0.77%) |
Dec 27, 2017 | 8.647 | 8.659 | 8.569 | 8.605 | 223,684 | -0.05(-0.63%) |
Dec 26, 2017 | 8.623 | 8.665 | 8.593 | 8.659 | 186,884 | +0.04(+0.42%) |
Dec 22, 2017 | 8.623 | 8.623 | 8.593 | 8.623 | 376,651 | +0.01(+0.07%) |
Dec 21, 2017 | 8.617 | 8.623 | 8.593 | 8.617 | 293,594 | +0.02(+0.27%) |
Dec 20, 2017 | 8.546 | 8.600 | 8.546 | 8.594 | 349,180 | +0.03(+0.35%) |
Dec 19, 2017 | 8.498 | 8.564 | 8.498 | 8.564 | 178,920 | +0.07(+0.77%) |
Dec 18, 2017 | 8.576 | 8.582 | 8.498 | 8.498 | 274,242 | -0.07(-0.84%) |
Dec 15, 2017 | 8.564 | 8.570 | 8.564 | 8.570 | 169,313 | +0.00(+0.00%) |
Dec 14, 2017 | 8.564 | 8.597 | 8.540 | 8.570 | 235,509 | -0.02(-0.21%) |
Dec 13, 2017 | 8.594 | 8.612 | 8.540 | 8.588 | 272,520 | -0.03(-0.35%) |
Dec 12, 2017 | 8.594 | 8.624 | 8.558 | 8.618 | 112,769 | +0.02(+0.28%) |
Dec 11, 2017 | 8.600 | 8.606 | 8.552 | 8.594 | 187,590 | +0.01(+0.14%) |
Dec 08, 2017 | 8.570 | 8.588 | 8.558 | 8.582 | 201,053 | +0.01(+0.14%) |
Dec 07, 2017 | 8.570 | 8.570 | 8.528 | 8.570 | 122,645 | +0.02(+0.21%) |
Dec 06, 2017 | 8.534 | 8.582 | 8.528 | 8.552 | 268,671 | +0.02(+0.28%) |
Dec 05, 2017 | 8.492 | 8.546 | 8.492 | 8.528 | 284,758 | +0.01(+0.14%) |
Dec 04, 2017 | 8.504 | 8.522 | 8.504 | 8.516 | 245,418 | +0.04(+0.42%) |
Dec 01, 2017 | 8.451 | 8.492 | 8.433 | 8.481 | 172,052 | +0.02(+0.28%) |
Nov 30, 2017 | 8.421 | 8.457 | 8.415 | 8.457 | 247,972 | +0.04(+0.43%) |
Nov 29, 2017 | 8.403 | 8.427 | 8.373 | 8.421 | 193,227 | +0.01(+0.14%) |
Nov 28, 2017 | 8.385 | 8.415 | 8.373 | 8.409 | 147,523 | +0.04(+0.43%) |
Nov 27, 2017 | 8.439 | 8.439 | 8.361 | 8.373 | 256,244 | -0.05(-0.57%) |
Nov 24, 2017 | 8.391 | 8.445 | 8.391 | 8.421 | 93,220 | +0.03(+0.36%) |
Nov 22, 2017 | 8.373 | 8.439 | 8.361 | 8.391 | 198,999 | +0.00(+0.00%) |
Nov 21, 2017 | 8.415 | 8.433 | 8.379 | 8.391 | 212,858 | -0.01(-0.13%) |
Nov 20, 2017 | 8.437 | 8.449 | 8.393 | 8.402 | 161,889 | -0.04(-0.49%) |
Nov 17, 2017 | 8.461 | 8.461 | 8.425 | 8.443 | 235,669 | -0.01(-0.06%) |
Nov 16, 2017 | 8.402 | 8.461 | 8.402 | 8.449 | 198,717 | +0.06(+0.70%) |
Nov 15, 2017 | 8.342 | 8.390 | 8.325 | 8.390 | 238,553 | +0.04(+0.50%) |
Nov 14, 2017 | 8.384 | 8.408 | 8.319 | 8.348 | 252,727 | -0.04(-0.42%) |
Nov 13, 2017 | 8.431 | 8.443 | 8.360 | 8.384 | 296,375 | -0.05(-0.56%) |
Nov 10, 2017 | 8.455 | 8.457 | 8.408 | 8.431 | 236,498 | -0.03(-0.35%) |
Nov 09, 2017 | 8.521 | 8.526 | 8.461 | 8.461 | 226,036 | -0.05(-0.56%) |
Nov 08, 2017 | 8.598 | 8.598 | 8.491 | 8.509 | 196,580 | -0.07(-0.83%) |
Nov 07, 2017 | 8.532 | 8.592 | 8.527 | 8.580 | 182,657 | +0.04(+0.42%) |
Nov 06, 2017 | 8.538 | 8.556 | 8.509 | 8.544 | 191,315 | -0.01(-0.14%) |
Nov 03, 2017 | 8.610 | 8.610 | 8.538 | 8.556 | 209,905 | -0.02(-0.28%) |
Nov 02, 2017 | 8.639 | 8.651 | 8.544 | 8.580 | 317,924 | -0.05(-0.62%) |
Nov 01, 2017 | 8.645 | 8.663 | 8.616 | 8.633 | 151,045 | -0.01(-0.07%) |
Oct 31, 2017 | 8.699 | 8.711 | 8.639 | 8.639 | 212,135 | -0.07(-0.82%) |
Oct 30, 2017 | 8.657 | 8.711 | 8.645 | 8.711 | 168,093 | +0.01(+0.14%) |
Oct 27, 2017 | 8.669 | 8.722 | 8.657 | 8.699 | 118,042 | +0.06(+0.69%) |
Oct 26, 2017 | 8.716 | 8.716 | 8.639 | 8.639 | 135,912 | -0.07(-0.82%) |
Oct 25, 2017 | 8.782 | 8.782 | 8.705 | 8.711 | 106,808 | -0.07(-0.76%) |
Oct 24, 2017 | 8.770 | 8.788 | 8.752 | 8.777 | 96,654 | +0.02(+0.22%) |
Oct 23, 2017 | 8.716 | 8.782 | 8.716 | 8.758 | 92,385 | +0.05(+0.54%) |
Oct 20, 2017 | 8.729 | 8.741 | 8.687 | 8.711 | 84,354 | -0.02(-0.27%) |
Oct 19, 2017 | 8.705 | 8.735 | 8.687 | 8.735 | 57,791 | +0.01(+0.14%) |
Oct 18, 2017 | 8.723 | 8.735 | 8.705 | 8.723 | 98,410 | +0.00(+0.00%) |
Oct 17, 2017 | 8.747 | 8.762 | 8.723 | 8.723 | 96,767 | -0.04(-0.47%) |
Oct 16, 2017 | 8.741 | 8.776 | 8.735 | 8.764 | 80,306 | +0.03(+0.34%) |
Oct 13, 2017 | 8.770 | 8.770 | 8.725 | 8.735 | 79,445 | -0.01(-0.14%) |
Oct 12, 2017 | 8.788 | 8.788 | 8.747 | 8.747 | 96,376 | -0.02(-0.27%) |
Oct 11, 2017 | 8.794 | 8.806 | 8.764 | 8.770 | 108,138 | -0.04(-0.40%) |
Oct 10, 2017 | 8.800 | 8.817 | 8.781 | 8.806 | 62,285 | +0.02(+0.20%) |
Oct 09, 2017 | 8.764 | 8.794 | 8.747 | 8.788 | 90,631 | +0.04(+0.41%) |
Oct 06, 2017 | 8.741 | 8.762 | 8.723 | 8.752 | 86,044 | +0.03(+0.34%) |
Oct 05, 2017 | 8.776 | 8.776 | 8.717 | 8.723 | 151,928 | -0.04(-0.47%) |
Oct 04, 2017 | 8.806 | 8.806 | 8.735 | 8.764 | 117,766 | -0.02(-0.20%) |
Oct 03, 2017 | 8.800 | 8.800 | 8.752 | 8.782 | 127,448 | +0.00(+0.00%) |
Oct 02, 2017 | 8.847 | 8.847 | 8.776 | 8.782 | 94,209 | -0.05(-0.54%) |
Sep 29, 2017 | 8.823 | 8.835 | 8.752 | 8.829 | 171,627 | +0.01(+0.13%) |
Sep 28, 2017 | 8.699 | 8.835 | 8.682 | 8.817 | 249,372 | +0.12(+1.36%) |
Sep 27, 2017 | 8.693 | 8.735 | 8.693 | 8.699 | 97,940 | +0.00(+0.00%) |
Sep 26, 2017 | 8.752 | 8.752 | 8.682 | 8.699 | 139,259 | -0.04(-0.48%) |
Sep 25, 2017 | 8.729 | 8.764 | 8.729 | 8.741 | 136,215 | +0.00(+0.00%) |
Sep 22, 2017 | 8.652 | 8.788 | 8.652 | 8.741 | 118,163 | +0.12(+1.44%) |
Sep 21, 2017 | 8.664 | 8.673 | 8.617 | 8.617 | 73,634 | -0.04(-0.41%) |
Sep 20, 2017 | 8.664 | 8.670 | 8.623 | 8.652 | 129,887 | +0.01(+0.07%) |
Sep 19, 2017 | 8.658 | 8.676 | 8.646 | 8.646 | 102,482 | -0.02(-0.20%) |
Sep 18, 2017 | 8.693 | 8.723 | 8.646 | 8.664 | 119,063 | -0.03(-0.34%) |
Sep 15, 2017 | 8.699 | 8.715 | 8.676 | 8.693 | 79,527 | +0.01(+0.07%) |
Sep 14, 2017 | 8.699 | 8.723 | 8.676 | 8.687 | 77,407 | -0.02(-0.27%) |
Sep 13, 2017 | 8.711 | 8.728 | 8.681 | 8.711 | 93,501 | -0.01(-0.13%) |
Sep 12, 2017 | 8.728 | 8.752 | 8.681 | 8.723 | 91,339 | +0.02(+0.20%) |
Sep 11, 2017 | 8.717 | 8.752 | 8.699 | 8.705 | 87,986 | -0.01(-0.13%) |
Sep 08, 2017 | 8.699 | 8.728 | 8.693 | 8.717 | 78,011 | +0.01(+0.14%) |
Sep 07, 2017 | 8.652 | 8.705 | 8.652 | 8.705 | 84,908 | +0.04(+0.48%) |
Sep 06, 2017 | 8.687 | 8.687 | 8.646 | 8.664 | 99,499 | -0.03(-0.34%) |
Sep 05, 2017 | 8.717 | 8.717 | 8.623 | 8.693 | 173,332 | -0.02(-0.27%) |