Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.764 | 9.814 | 9.639 | 9.780 | 886,399 | +0.06(+0.60%) |
Jan 30, 2018 | 9.838 | 9.838 | 9.648 | 9.722 | 1,001,721 | -0.12(-1.26%) |
Jan 29, 2018 | 9.922 | 9.922 | 9.747 | 9.847 | 933,735 | -0.11(-1.08%) |
Jan 26, 2018 | 9.963 | 9.963 | 9.739 | 9.955 | 989,149 | +0.02(+0.17%) |
Jan 25, 2018 | 9.980 | 10.05 | 9.880 | 9.938 | 1,160,582 | +0.05(+0.50%) |
Jan 24, 2018 | 9.689 | 9.971 | 9.664 | 9.888 | 1,568,276 | +0.20(+2.06%) |
Jan 23, 2018 | 9.672 | 9.706 | 9.531 | 9.689 | 636,141 | +0.03(+0.34%) |
Jan 22, 2018 | 9.614 | 9.672 | 9.548 | 9.656 | 1,133,364 | +0.04(+0.43%) |
Jan 19, 2018 | 9.739 | 9.739 | 9.540 | 9.614 | 601,523 | -0.11(-1.11%) |
Jan 18, 2018 | 9.548 | 9.780 | 9.423 | 9.722 | 1,415,053 | +0.17(+1.75%) |
Jan 17, 2018 | 9.316 | 9.659 | 9.316 | 9.556 | 1,596,668 | +0.21(+2.30%) |
Jan 16, 2018 | 9.324 | 9.374 | 9.291 | 9.341 | 321,308 | +0.02(+0.18%) |
Jan 12, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.04(+0.45%) | |
Jan 11, 2018 | 9.266 | 9.308 | 9.175 | 9.283 | 534,119 | +0.03(+0.36%) |
Jan 10, 2018 | 9.291 | 9.217 | 9.250 | 452,745 | -0.03(-0.36%) | |
Jan 09, 2018 | 9.398 | 9.398 | 9.237 | 9.283 | 770,738 | -0.12(-1.23%) |
Jan 08, 2018 | 9.349 | 9.398 | 9.299 | 9.398 | 820,759 | +0.07(+0.80%) |
Jan 05, 2018 | 9.241 | 9.341 | 9.142 | 9.324 | 706,430 | +0.13(+1.44%) |
Jan 04, 2018 | 9.324 | 9.365 | 9.196 | 9.192 | 1,322,424 | -0.13(-1.42%) |
Jan 03, 2018 | 9.440 | 9.456 | 9.316 | 9.324 | 666,960 | -0.09(-0.97%) |
Jan 02, 2018 | 9.283 | 9.415 | 9.279 | 9.415 | 738,607 | +0.18(+1.97%) |
Dec 29, 2017 | 9.233 | 9.233 | 9.233 | 0 | +0.08(+0.90%) | |
Dec 28, 2017 | 9.002 | 9.184 | 8.977 | 9.150 | 696,273 | +0.17(+1.93%) |
Dec 27, 2017 | 9.010 | 9.010 | 8.919 | 8.977 | 437,269 | -0.01(-0.09%) |
Dec 26, 2017 | 8.853 | 9.051 | 8.853 | 8.985 | 479,196 | +0.17(+1.87%) |
Dec 22, 2017 | 8.729 | 8.878 | 8.729 | 8.820 | 591,606 | +0.10(+1.14%) |
Dec 21, 2017 | 8.737 | 8.770 | 8.605 | 8.721 | 724,624 | -0.04(-0.47%) |
Dec 20, 2017 | 8.721 | 8.820 | 8.621 | 8.762 | 1,006,193 | -0.01(-0.09%) |
Dec 19, 2017 | 8.944 | 9.035 | 8.754 | 8.770 | 1,510,514 | -0.21(-2.30%) |
Dec 18, 2017 | 8.927 | 9.138 | 8.886 | 8.977 | 2,445,013 | +0.59(+7.00%) |
Dec 15, 2017 | 8.373 | 8.473 | 8.340 | 8.390 | 1,553,817 | +0.03(+0.40%) |
Dec 14, 2017 | 8.266 | 8.394 | 8.249 | 8.357 | 1,339,655 | +0.19(+2.33%) |
Dec 13, 2017 | 8.192 | 8.249 | 8.125 | 8.167 | 947,271 | -0.01(-0.10%) |
Dec 12, 2017 | 8.167 | 8.200 | 8.080 | 8.175 | 1,134,498 | -0.03(-0.40%) |
Dec 11, 2017 | 8.084 | 8.208 | 8.068 | 8.208 | 783,130 | +0.10(+1.22%) |
Dec 08, 2017 | 7.952 | 8.109 | 7.952 | 8.109 | 670,508 | +0.16(+1.97%) |
Dec 07, 2017 | 8.010 | 8.018 | 7.919 | 7.952 | 1,019,197 | -0.09(-1.13%) |
Dec 06, 2017 | 8.117 | 8.208 | 8.022 | 8.043 | 1,398,639 | -0.03(-0.41%) |
Dec 05, 2017 | 8.266 | 8.266 | 8.043 | 8.076 | 1,079,501 | -0.26(-3.08%) |
Dec 04, 2017 | 8.324 | 8.349 | 8.249 | 8.332 | 1,922,298 | +0.02(+0.30%) |
Dec 01, 2017 | 8.208 | 8.307 | 8.068 | 8.307 | 1,552,770 | +0.19(+2.34%) |
Nov 30, 2017 | 8.043 | 8.117 | 7.944 | 8.117 | 2,419,078 | +0.08(+1.03%) |
Nov 29, 2017 | 8.084 | 8.084 | 7.976 | 8.035 | 1,721,263 | -0.04(-0.51%) |
Nov 28, 2017 | 8.167 | 8.183 | 8.026 | 8.076 | 808,993 | -0.01(-0.10%) |
Nov 27, 2017 | 8.233 | 8.233 | 8.047 | 8.084 | 1,078,361 | -0.15(-1.81%) |
Nov 24, 2017 | 8.266 | 8.307 | 8.192 | 8.233 | 402,539 | -0.04(-0.50%) |
Nov 22, 2017 | 8.349 | 8.469 | 8.241 | 8.274 | 1,254,908 | -0.07(-0.89%) |
Nov 21, 2017 | 8.283 | 8.452 | 8.225 | 8.349 | 1,156,684 | +0.17(+2.12%) |
Nov 20, 2017 | 8.109 | 8.212 | 7.993 | 8.175 | 2,476,411 | -0.31(-3.61%) |
Nov 17, 2017 | 8.365 | 8.539 | 8.332 | 8.481 | 699,134 | +0.10(+1.18%) |
Nov 16, 2017 | 8.216 | 8.448 | 8.216 | 8.382 | 1,206,534 | +0.24(+2.94%) |
Nov 15, 2017 | 8.241 | 8.241 | 8.134 | 8.142 | 4,040,706 | -0.11(-1.30%) |
Nov 14, 2017 | 8.382 | 8.423 | 8.225 | 8.249 | 2,163,663 | -0.18(-2.16%) |
Nov 13, 2017 | 8.489 | 8.564 | 8.423 | 8.431 | 1,199,081 | -0.08(-0.97%) |
Nov 10, 2017 | 8.729 | 8.729 | 8.506 | 8.514 | 808,333 | -0.21(-2.37%) |
Nov 09, 2017 | 8.787 | 8.824 | 8.655 | 8.721 | 366,201 | -0.12(-1.40%) |
Nov 08, 2017 | 8.787 | 8.845 | 8.745 | 8.845 | 509,631 | +0.07(+0.85%) |
Nov 07, 2017 | 8.985 | 9.002 | 8.762 | 8.770 | 783,480 | -0.24(-2.66%) |
Nov 06, 2017 | 8.960 | 9.035 | 8.956 | 9.010 | 640,874 | +0.07(+0.74%) |
Nov 03, 2017 | 8.853 | 9.002 | 8.836 | 8.944 | 720,211 | +0.06(+0.65%) |
Nov 02, 2017 | 8.729 | 8.977 | 8.729 | 8.886 | 774,578 | +0.09(+1.03%) |
Nov 01, 2017 | 8.845 | 9.175 | 8.704 | 8.795 | 855,964 | +0.03(+0.38%) |
Oct 31, 2017 | 8.762 | 8.845 | 8.737 | 8.762 | 1,163,035 | +0.01(+0.09%) |
Oct 30, 2017 | 8.712 | 8.812 | 8.712 | 8.754 | 856,171 | +0.04(+0.47%) |
Oct 27, 2017 | 8.754 | 8.820 | 8.704 | 8.712 | 280,460 | -0.02(-0.28%) |
Oct 26, 2017 | 8.803 | 8.853 | 8.712 | 8.737 | 608,967 | -0.03(-0.38%) |
Oct 25, 2017 | 8.787 | 8.836 | 8.741 | 8.770 | 596,203 | +0.03(+0.38%) |
Oct 24, 2017 | 8.969 | 8.969 | 8.700 | 8.737 | 1,812,978 | -0.25(-2.76%) |
Oct 23, 2017 | 8.985 | 9.018 | 8.869 | 8.985 | 1,038,725 | +0.00(+0.00%) |
Oct 20, 2017 | 8.911 | 8.998 | 8.861 | 8.985 | 1,010,007 | +0.07(+0.74%) |
Oct 19, 2017 | 8.878 | 8.927 | 8.820 | 8.919 | 705,692 | +0.02(+0.28%) |
Oct 18, 2017 | 8.993 | 9.006 | 8.832 | 8.894 | 790,736 | -0.10(-1.10%) |
Oct 17, 2017 | 8.985 | 9.051 | 8.919 | 8.993 | 825,625 | -0.02(-0.18%) |
Oct 16, 2017 | 8.770 | 9.035 | 8.770 | 9.010 | 648,235 | +0.19(+2.16%) |
Oct 13, 2017 | 8.828 | 8.861 | 8.795 | 8.820 | 677,734 | +0.02(+0.19%) |
Oct 12, 2017 | 8.812 | 8.845 | 8.770 | 8.803 | 846,741 | +0.02(+0.28%) |
Oct 11, 2017 | 8.886 | 8.886 | 8.762 | 8.778 | 1,720,522 | -0.06(-0.65%) |
Oct 10, 2017 | 8.828 | 8.952 | 8.803 | 8.836 | 1,230,490 | +0.03(+0.38%) |
Oct 09, 2017 | 8.944 | 8.960 | 8.795 | 8.803 | 350,039 | -0.12(-1.39%) |
Oct 06, 2017 | 8.886 | 8.960 | 8.795 | 8.927 | 1,021,315 | +0.00(+0.00%) |
Oct 05, 2017 | 8.820 | 8.969 | 8.787 | 8.927 | 663,368 | +0.11(+1.22%) |
Oct 04, 2017 | 8.712 | 8.836 | 8.712 | 8.820 | 596,272 | +0.12(+1.43%) |
Oct 03, 2017 | 8.572 | 8.737 | 8.539 | 8.696 | 619,445 | +0.14(+1.64%) |
Oct 02, 2017 | 8.489 | 8.580 | 8.448 | 8.555 | 542,808 | +0.11(+1.27%) |
Sep 29, 2017 | 8.456 | 8.464 | 8.357 | 8.448 | 833,431 | +0.06(+0.69%) |
Sep 28, 2017 | 8.307 | 8.423 | 8.274 | 8.390 | 819,520 | +0.11(+1.30%) |
Sep 27, 2017 | 8.332 | 8.440 | 8.283 | 8.283 | 1,110,968 | -0.09(-1.09%) |
Sep 26, 2017 | 8.431 | 8.456 | 8.365 | 8.373 | 1,118,777 | -0.07(-0.88%) |
Sep 25, 2017 | 8.431 | 8.456 | 8.382 | 8.448 | 783,174 | +0.01(+0.10%) |
Sep 22, 2017 | 8.456 | 8.481 | 8.415 | 8.440 | 651,151 | -0.02(-0.29%) |
Sep 21, 2017 | 8.506 | 8.514 | 8.398 | 8.464 | 925,093 | -0.02(-0.29%) |
Sep 20, 2017 | 8.431 | 8.489 | 8.394 | 8.489 | 1,566,351 | +0.17(+2.09%) |
Sep 19, 2017 | 8.398 | 8.407 | 8.249 | 8.316 | 817,386 | -0.05(-0.59%) |
Sep 18, 2017 | 8.481 | 8.547 | 8.266 | 8.365 | 849,548 | -0.09(-1.08%) |
Sep 15, 2017 | 8.613 | 8.638 | 8.448 | 8.456 | 1,087,167 | -0.12(-1.45%) |
Sep 14, 2017 | 8.588 | 8.621 | 8.539 | 8.580 | 1,115,150 | -0.01(-0.10%) |
Sep 13, 2017 | 8.646 | 8.671 | 8.547 | 8.588 | 868,188 | -0.05(-0.57%) |
Sep 12, 2017 | 8.605 | 8.663 | 8.572 | 8.638 | 1,520,254 | +0.03(+0.38%) |
Sep 11, 2017 | 8.655 | 8.671 | 8.547 | 8.605 | 1,034,952 | +0.00(+0.00%) |
Sep 08, 2017 | 8.795 | 8.795 | 8.597 | 8.605 | 819,770 | -0.23(-2.62%) |
Sep 07, 2017 | 8.671 | 8.845 | 8.667 | 8.836 | 975,681 | +0.17(+1.91%) |
Sep 06, 2017 | 8.745 | 8.778 | 8.655 | 8.671 | 386,437 | -0.03(-0.38%) |
Sep 05, 2017 | 8.712 | 8.886 | 8.671 | 8.704 | 612,132 | -0.03(-0.38%) |
Sep 01, 2017 | 8.869 | 8.869 | 8.700 | 8.737 | 890,560 | -0.14(-1.58%) |
Aug 31, 2017 | 8.803 | 8.927 | 8.745 | 8.878 | 1,718,869 | +0.08(+0.94%) |
Aug 30, 2017 | 8.845 | 8.865 | 8.787 | 8.795 | 723,205 | -0.08(-0.93%) |
Aug 29, 2017 | 8.787 | 8.919 | 8.787 | 8.878 | 1,242,963 | +0.08(+0.94%) |
Aug 28, 2017 | 8.803 | 8.836 | 8.778 | 8.795 | 970,421 | +0.01(+0.09%) |
Aug 25, 2017 | 8.679 | 8.803 | 8.655 | 8.787 | 899,729 | +0.12(+1.33%) |
Aug 24, 2017 | 8.572 | 8.688 | 8.539 | 8.671 | 952,956 | +0.12(+1.45%) |
Aug 23, 2017 | 8.357 | 8.580 | 8.357 | 8.547 | 1,107,487 | +0.20(+2.38%) |
Aug 22, 2017 | 8.382 | 8.431 | 8.316 | 8.349 | 1,063,303 | +0.00(+0.00%) |
Aug 21, 2017 | 8.316 | 8.402 | 8.274 | 8.349 | 589,105 | +0.06(+0.70%) |
Aug 18, 2017 | 8.233 | 8.324 | 8.192 | 8.291 | 748,826 | +0.06(+0.70%) |
Aug 17, 2017 | 8.373 | 8.483 | 8.225 | 8.233 | 1,253,619 | -0.16(-1.87%) |
Aug 16, 2017 | 8.258 | 8.431 | 8.258 | 8.390 | 1,736,415 | +0.10(+1.20%) |
Aug 15, 2017 | 8.117 | 8.291 | 8.076 | 8.291 | 2,142,130 | +0.20(+2.45%) |
Aug 14, 2017 | 8.051 | 8.117 | 8.039 | 8.092 | 3,444,319 | +0.07(+0.82%) |
Aug 11, 2017 | 7.902 | 8.051 | 7.844 | 8.026 | 1,080,866 | +0.00(+0.00%) |
Aug 10, 2017 | 8.076 | 8.076 | 7.993 | 8.026 | 1,030,996 | -0.02(-0.31%) |
Aug 09, 2017 | 8.059 | 8.068 | 7.927 | 8.051 | 1,246,356 | +0.00(+0.00%) |
Aug 08, 2017 | 8.076 | 8.076 | 8.010 | 8.051 | 1,340,433 | -0.01(-0.10%) |
Aug 07, 2017 | 8.109 | 8.134 | 8.018 | 8.059 | 3,255,741 | -0.04(-0.51%) |
Aug 04, 2017 | 8.200 | 8.274 | 8.076 | 8.101 | 3,906,470 | -0.12(-1.41%) |
Aug 03, 2017 | 8.233 | 8.266 | 8.183 | 8.216 | 1,260,254 | -0.03(-0.40%) |
Aug 02, 2017 | 8.258 | 8.293 | 8.233 | 8.249 | 636,843 | -0.03(-0.40%) |
Aug 01, 2017 | 8.283 | 8.324 | 8.208 | 8.283 | 1,143,613 | +0.02(+0.20%) |
Jul 31, 2017 | 8.522 | 8.522 | 8.225 | 8.266 | 2,800,394 | -0.24(-2.82%) |
Jul 28, 2017 | 8.605 | 8.638 | 8.452 | 8.506 | 572,708 | -0.12(-1.34%) |
Jul 27, 2017 | 8.712 | 8.712 | 8.559 | 8.621 | 954,589 | -0.12(-1.42%) |
Jul 26, 2017 | 8.646 | 8.762 | 8.597 | 8.745 | 673,230 | +0.12(+1.44%) |
Jul 25, 2017 | 8.555 | 8.679 | 8.514 | 8.621 | 772,655 | +0.08(+0.97%) |
Jul 24, 2017 | 8.638 | 8.650 | 8.514 | 8.539 | 830,113 | -0.10(-1.15%) |
Jul 21, 2017 | 8.605 | 8.646 | 8.555 | 8.638 | 731,664 | +0.04(+0.48%) |
Jul 20, 2017 | 8.547 | 8.605 | 8.522 | 8.597 | 457,308 | +0.03(+0.39%) |
Jul 19, 2017 | 8.547 | 8.584 | 8.506 | 8.564 | 608,058 | +0.02(+0.29%) |
Jul 18, 2017 | 8.440 | 8.547 | 8.431 | 8.539 | 548,134 | +0.10(+1.18%) |
Jul 17, 2017 | 8.390 | 8.464 | 8.357 | 8.440 | 413,393 | +0.05(+0.59%) |
Jul 14, 2017 | 8.390 | 8.473 | 8.307 | 8.390 | 496,595 | +0.08(+1.00%) |
Jul 13, 2017 | 8.274 | 8.373 | 8.274 | 8.307 | 639,775 | +0.05(+0.60%) |
Jul 12, 2017 | 8.233 | 8.266 | 8.208 | 8.258 | 1,636,967 | +0.09(+1.11%) |
Jul 11, 2017 | 8.274 | 8.274 | 8.134 | 8.167 | 1,463,958 | -0.07(-0.80%) |
Jul 10, 2017 | 8.142 | 8.287 | 8.142 | 8.233 | 911,125 | +0.04(+0.50%) |
Jul 07, 2017 | 8.192 | 8.241 | 8.142 | 8.192 | 1,512,019 | +0.00(+0.00%) |
Jul 06, 2017 | 8.101 | 8.208 | 7.993 | 8.192 | 1,237,582 | +0.13(+1.64%) |
Jul 05, 2017 | 7.795 | 8.068 | 7.795 | 8.059 | 1,989,857 | +0.28(+3.61%) |
Jul 03, 2017 | 7.745 | 7.820 | 7.745 | 7.778 | 621,706 | -0.02(-0.21%) |
Jun 30, 2017 | 7.720 | 7.811 | 7.679 | 7.795 | 875,655 | +0.08(+1.07%) |
Jun 29, 2017 | 7.828 | 7.828 | 7.687 | 7.712 | 940,408 | -0.12(-1.58%) |
Jun 28, 2017 | 7.869 | 7.960 | 7.836 | 7.836 | 1,104,292 | +0.01(+0.11%) |
Jun 27, 2017 | 7.795 | 7.861 | 7.720 | 7.828 | 911,877 | +0.03(+0.42%) |
Jun 26, 2017 | 7.778 | 7.878 | 7.770 | 7.795 | 594,841 | +0.02(+0.21%) |
Jun 23, 2017 | 7.654 | 7.787 | 7.613 | 7.778 | 2,485,677 | +0.14(+1.84%) |
Jun 22, 2017 | 7.712 | 7.712 | 7.621 | 7.638 | 780,199 | -0.02(-0.22%) |
Jun 21, 2017 | 7.836 | 7.886 | 7.617 | 7.654 | 1,447,871 | -0.17(-2.22%) |
Jun 20, 2017 | 7.886 | 7.944 | 7.811 | 7.828 | 1,248,597 | -0.07(-0.94%) |
Jun 19, 2017 | 7.894 | 7.968 | 7.828 | 7.902 | 779,501 | +0.06(+0.74%) |
Jun 16, 2017 | 7.911 | 7.944 | 7.787 | 7.844 | 1,726,963 | -0.02(-0.21%) |
Jun 15, 2017 | 7.878 | 7.911 | 7.754 | 7.861 | 1,065,335 | -0.10(-1.25%) |
Jun 14, 2017 | 8.035 | 8.117 | 7.944 | 7.960 | 1,464,221 | -0.02(-0.21%) |
Jun 13, 2017 | 7.836 | 7.989 | 7.836 | 7.977 | 2,165,002 | +0.12(+1.58%) |
Jun 12, 2017 | 7.836 | 7.869 | 7.774 | 7.853 | 1,378,449 | -0.02(-0.21%) |
Jun 09, 2017 | 7.836 | 7.886 | 7.811 | 7.869 | 1,337,155 | +0.06(+0.74%) |
Jun 08, 2017 | 7.844 | 7.844 | 7.770 | 7.811 | 1,302,693 | -0.01(-0.11%) |
Jun 07, 2017 | 7.828 | 7.911 | 7.803 | 7.820 | 1,067,214 | -0.04(-0.53%) |
Jun 06, 2017 | 7.803 | 7.878 | 7.770 | 7.861 | 936,589 | +0.09(+1.17%) |
Jun 05, 2017 | 7.820 | 7.820 | 7.745 | 7.770 | 2,048,102 | -0.05(-0.63%) |
Jun 02, 2017 | 7.762 | 7.911 | 7.762 | 7.820 | 1,170,546 | +0.02(+0.32%) |
Jun 01, 2017 | 7.712 | 7.890 | 7.687 | 7.795 | 1,115,658 | +0.03(+0.43%) |
May 31, 2017 | 7.886 | 7.911 | 7.712 | 7.762 | 2,418,611 | -0.09(-1.16%) |
May 30, 2017 | 7.720 | 7.935 | 7.712 | 7.853 | 1,275,695 | +0.15(+1.93%) |
May 26, 2017 | 7.530 | 7.708 | 7.497 | 7.704 | 2,254,038 | +0.13(+1.75%) |
May 25, 2017 | 7.580 | 7.654 | 7.506 | 7.572 | 2,115,668 | -0.03(-0.43%) |
May 24, 2017 | 7.588 | 7.638 | 7.572 | 7.605 | 1,738,776 | +0.04(+0.55%) |
May 23, 2017 | 7.687 | 7.712 | 7.563 | 7.563 | 1,654,074 | -0.12(-1.61%) |
May 22, 2017 | 7.770 | 7.787 | 7.588 | 7.687 | 1,300,427 | -0.07(-0.85%) |
May 19, 2017 | 7.712 | 7.869 | 7.683 | 7.754 | 2,283,618 | +0.10(+1.30%) |
May 18, 2017 | 7.878 | 7.944 | 7.605 | 7.654 | 2,053,721 | -0.34(-4.24%) |
May 17, 2017 | 7.977 | 8.051 | 7.836 | 7.993 | 1,287,763 | +0.02(+0.28%) |
May 16, 2017 | 8.206 | 8.214 | 7.963 | 7.971 | 1,354,051 | -0.22(-2.68%) |
May 15, 2017 | 8.060 | 8.198 | 8.060 | 8.190 | 740,008 | +0.17(+2.13%) |
May 12, 2017 | 7.906 | 8.020 | 7.865 | 8.020 | 831,810 | +0.12(+1.54%) |
May 11, 2017 | 7.955 | 7.995 | 7.833 | 7.898 | 1,027,228 | -0.03(-0.41%) |
May 10, 2017 | 7.930 | 8.012 | 7.898 | 7.930 | 1,573,950 | +0.01(+0.10%) |
May 09, 2017 | 7.995 | 7.995 | 7.882 | 7.922 | 1,350,683 | -0.06(-0.81%) |
May 08, 2017 | 8.214 | 8.214 | 7.955 | 7.987 | 1,113,974 | -0.22(-2.67%) |
May 05, 2017 | 8.133 | 8.243 | 8.109 | 8.206 | 516,056 | +0.04(+0.50%) |
May 04, 2017 | 8.109 | 8.210 | 8.076 | 8.166 | 744,497 | +0.02(+0.30%) |
May 03, 2017 | 8.263 | 8.304 | 8.133 | 8.141 | 907,002 | -0.12(-1.47%) |
May 02, 2017 | 8.076 | 8.296 | 7.955 | 8.263 | 1,650,577 | +0.19(+2.41%) |
May 01, 2017 | 8.044 | 8.097 | 7.999 | 8.068 | 735,861 | +0.02(+0.30%) |
Apr 28, 2017 | 8.003 | 8.076 | 7.979 | 8.044 | 1,118,892 | +0.01(+0.10%) |
Apr 27, 2017 | 8.166 | 8.166 | 7.987 | 8.036 | 1,586,943 | -0.13(-1.59%) |
Apr 26, 2017 | 8.434 | 8.434 | 8.166 | 8.166 | 1,454,096 | -0.25(-2.99%) |
Apr 25, 2017 | 8.539 | 8.547 | 8.344 | 8.417 | 1,173,883 | -0.05(-0.58%) |
Apr 24, 2017 | 8.507 | 8.543 | 8.409 | 8.466 | 1,121,150 | -0.03(-0.38%) |
Apr 21, 2017 | 8.442 | 8.523 | 8.369 | 8.499 | 2,835,726 | +0.06(+0.67%) |
Apr 20, 2017 | 8.490 | 8.523 | 8.425 | 8.442 | 1,374,479 | -0.04(-0.48%) |
Apr 19, 2017 | 8.596 | 8.645 | 8.474 | 8.482 | 621,309 | -0.11(-1.23%) |
Apr 18, 2017 | 8.637 | 8.718 | 8.580 | 8.588 | 698,348 | -0.07(-0.84%) |
Apr 17, 2017 | 8.531 | 8.685 | 8.515 | 8.661 | 690,149 | +0.13(+1.52%) |
Apr 13, 2017 | 8.482 | 8.645 | 8.466 | 8.531 | 720,797 | +0.06(+0.67%) |
Apr 12, 2017 | 8.547 | 8.580 | 8.433 | 8.474 | 1,077,254 | -0.06(-0.67%) |
Apr 11, 2017 | 8.555 | 8.588 | 8.450 | 8.531 | 1,146,402 | -0.02(-0.19%) |
Apr 10, 2017 | 8.515 | 8.563 | 8.450 | 8.547 | 818,043 | +0.05(+0.57%) |
Apr 07, 2017 | 8.612 | 8.637 | 8.486 | 8.499 | 1,570,457 | -0.11(-1.23%) |
Apr 06, 2017 | 8.572 | 8.693 | 8.531 | 8.604 | 1,156,018 | +0.04(+0.47%) |
Apr 05, 2017 | 8.572 | 8.628 | 8.531 | 8.563 | 1,463,859 | +0.00(+0.00%) |
Apr 04, 2017 | 8.499 | 8.596 | 8.490 | 8.563 | 1,103,755 | +0.02(+0.29%) |
Apr 03, 2017 | 8.466 | 8.572 | 8.417 | 8.539 | 1,280,528 | +0.11(+1.25%) |
Mar 31, 2017 | 8.539 | 8.539 | 8.401 | 8.434 | 2,291,956 | -0.09(-1.05%) |
Mar 30, 2017 | 8.710 | 8.710 | 8.466 | 8.523 | 1,561,871 | -0.19(-2.14%) |
Mar 29, 2017 | 8.710 | 8.726 | 8.568 | 8.710 | 1,793,307 | -0.03(-0.37%) |
Mar 28, 2017 | 8.296 | 8.742 | 8.279 | 8.742 | 1,650,359 | +0.45(+5.48%) |
Mar 27, 2017 | 8.279 | 8.312 | 8.166 | 8.287 | 577,000 | +0.03(+0.39%) |
Mar 24, 2017 | 8.206 | 8.336 | 8.190 | 8.255 | 682,893 | +0.08(+0.99%) |
Mar 23, 2017 | 8.158 | 8.255 | 8.158 | 8.174 | 844,459 | +0.02(+0.20%) |
Mar 22, 2017 | 8.182 | 8.190 | 8.056 | 8.158 | 1,166,200 | -0.04(-0.49%) |
Mar 21, 2017 | 8.109 | 8.255 | 8.109 | 8.198 | 1,092,878 | +0.10(+1.20%) |
Mar 20, 2017 | 8.133 | 8.141 | 8.068 | 8.101 | 696,315 | -0.02(-0.20%) |
Mar 17, 2017 | 8.117 | 8.182 | 8.109 | 8.117 | 979,501 | +0.03(+0.40%) |
Mar 16, 2017 | 8.036 | 8.182 | 7.995 | 8.085 | 996,806 | +0.08(+1.01%) |
Mar 15, 2017 | 7.874 | 8.020 | 7.817 | 8.003 | 1,059,879 | +0.16(+2.07%) |
Mar 14, 2017 | 8.068 | 8.076 | 7.817 | 7.841 | 1,572,116 | -0.24(-2.91%) |
Mar 13, 2017 | 7.938 | 8.085 | 7.938 | 8.076 | 1,082,858 | +0.15(+1.95%) |
Mar 10, 2017 | 8.003 | 8.016 | 7.898 | 7.922 | 1,251,804 | -0.01(-0.10%) |
Mar 09, 2017 | 7.938 | 7.963 | 7.898 | 7.930 | 801,589 | -0.02(-0.31%) |
Mar 08, 2017 | 7.979 | 8.036 | 7.938 | 7.955 | 1,097,320 | -0.02(-0.20%) |
Mar 07, 2017 | 8.012 | 8.052 | 7.951 | 7.971 | 1,320,583 | -0.02(-0.30%) |
Mar 06, 2017 | 7.874 | 8.016 | 7.833 | 7.995 | 1,149,598 | +0.11(+1.34%) |
Mar 03, 2017 | 7.809 | 7.898 | 7.809 | 7.890 | 886,082 | +0.06(+0.83%) |
Mar 02, 2017 | 7.857 | 7.865 | 7.800 | 7.825 | 1,319,907 | -0.08(-1.03%) |
Mar 01, 2017 | 7.914 | 7.955 | 7.865 | 7.906 | 1,192,041 | -0.01(-0.10%) |
Feb 28, 2017 | 7.874 | 7.955 | 7.825 | 7.914 | 1,737,313 | +0.07(+0.93%) |
Feb 27, 2017 | 7.857 | 7.874 | 7.792 | 7.841 | 866,416 | +0.03(+0.42%) |
Feb 24, 2017 | 7.857 | 7.882 | 7.792 | 7.809 | 1,028,617 | -0.11(-1.43%) |
Feb 23, 2017 | 7.955 | 7.955 | 7.869 | 7.922 | 1,172,664 | +0.02(+0.21%) |
Feb 22, 2017 | 7.947 | 7.959 | 7.890 | 7.906 | 810,512 | -0.07(-0.92%) |
Feb 21, 2017 | 7.938 | 7.995 | 7.938 | 7.979 | 926,019 | +0.02(+0.20%) |
Feb 17, 2017 | 7.963 | 7.963 | 7.963 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 7.987 | 8.044 | 7.963 | 7.987 | 1,049,420 | +0.03(+0.41%) |
Feb 15, 2017 | 7.914 | 7.995 | 7.914 | 7.955 | 1,837,676 | +0.02(+0.31%) |
Feb 14, 2017 | 7.947 | 7.963 | 7.857 | 7.930 | 1,379,149 | -0.01(-0.10%) |
Feb 13, 2017 | 7.849 | 8.003 | 7.825 | 7.938 | 769,161 | +0.11(+1.35%) |
Feb 10, 2017 | 7.800 | 7.849 | 7.752 | 7.833 | 1,122,880 | +0.01(+0.10%) |
Feb 09, 2017 | 7.752 | 7.841 | 7.581 | 7.825 | 1,571,601 | +0.05(+0.63%) |
Feb 08, 2017 | 7.711 | 7.792 | 7.654 | 7.776 | 1,101,417 | +0.07(+0.95%) |
Feb 07, 2017 | 7.622 | 7.711 | 7.565 | 7.703 | 1,705,586 | +0.06(+0.74%) |
Feb 06, 2017 | 7.573 | 7.695 | 7.549 | 7.646 | 936,099 | +0.01(+0.11%) |
Feb 03, 2017 | 7.492 | 7.662 | 7.403 | 7.638 | 1,275,031 | +0.15(+1.95%) |
Feb 02, 2017 | 7.427 | 7.541 | 7.378 | 7.492 | 887,231 | +0.10(+1.32%) |