Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.24 | 10.34 | 10.18 | 10.23 | 255,829 | +0.01(+0.06%) |
Jan 30, 2018 | 10.28 | 10.29 | 10.16 | 10.22 | 265,897 | -0.10(-0.98%) |
Jan 29, 2018 | 10.38 | 10.42 | 10.32 | 10.32 | 202,843 | -0.08(-0.73%) |
Jan 26, 2018 | 10.35 | 10.40 | 10.34 | 10.40 | 110,011 | +0.06(+0.61%) |
Jan 25, 2018 | 10.35 | 10.35 | 10.30 | 10.33 | 108,816 | -0.01(-0.12%) |
Jan 24, 2018 | 10.38 | 10.40 | 10.29 | 10.35 | 167,241 | -0.01(-0.12%) |
Jan 23, 2018 | 10.28 | 10.36 | 10.28 | 10.36 | 179,018 | +0.10(+0.97%) |
Jan 22, 2018 | 10.21 | 10.26 | 10.18 | 10.26 | 142,492 | +0.06(+0.56%) |
Jan 19, 2018 | 10.15 | 10.20 | 10.12 | 10.20 | 143,151 | +0.08(+0.81%) |
Jan 18, 2018 | 10.18 | 10.18 | 10.11 | 10.12 | 180,791 | -0.03(-0.25%) |
Jan 17, 2018 | 10.13 | 10.19 | 10.10 | 10.15 | 153,901 | +0.05(+0.50%) |
Jan 16, 2018 | 10.17 | 10.23 | 10.10 | 10.10 | 301,162 | +0.03(+0.25%) |
Jan 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.09(+0.95%) | |
Jan 11, 2018 | 9.982 | 10.01 | 9.970 | 9.976 | 168,763 | +0.07(+0.70%) |
Jan 10, 2018 | 9.925 | 9.963 | 9.894 | 9.907 | 126,665 | +0.01(+0.13%) |
Jan 09, 2018 | 9.881 | 9.995 | 9.864 | 9.894 | 235,367 | +0.07(+0.71%) |
Jan 08, 2018 | 9.818 | 9.862 | 9.800 | 9.825 | 186,769 | +0.03(+0.32%) |
Jan 05, 2018 | 9.844 | 9.844 | 9.755 | 9.793 | 163,611 | -0.01(-0.13%) |
Jan 04, 2018 | 9.705 | 9.825 | 9.692 | 9.806 | 290,195 | +0.14(+1.50%) |
Jan 03, 2018 | 9.648 | 9.736 | 9.629 | 9.661 | 260,699 | +0.04(+0.39%) |
Jan 02, 2018 | 9.604 | 9.640 | 9.604 | 9.623 | 234,128 | +0.04(+0.39%) |
Dec 29, 2017 | 9.585 | 9.585 | 9.585 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 9.573 | 9.604 | 9.573 | 9.592 | 116,993 | +0.02(+0.20%) |
Dec 27, 2017 | 9.579 | 9.592 | 9.548 | 9.573 | 135,433 | +0.03(+0.26%) |
Dec 26, 2017 | 9.566 | 9.585 | 9.541 | 9.548 | 83,528 | -0.04(-0.46%) |
Dec 22, 2017 | 9.585 | 9.629 | 9.573 | 9.592 | 155,700 | +0.02(+0.20%) |
Dec 21, 2017 | 9.611 | 9.629 | 9.560 | 9.573 | 133,167 | -0.04(-0.41%) |
Dec 20, 2017 | 9.593 | 9.618 | 9.581 | 9.612 | 132,362 | +0.05(+0.52%) |
Dec 19, 2017 | 9.575 | 9.593 | 9.556 | 9.562 | 164,106 | -0.01(-0.07%) |
Dec 18, 2017 | 9.537 | 9.593 | 9.537 | 9.568 | 180,358 | +0.08(+0.79%) |
Dec 15, 2017 | 9.499 | 9.518 | 9.462 | 9.493 | 140,994 | +0.03(+0.26%) |
Dec 14, 2017 | 9.474 | 9.487 | 9.443 | 9.468 | 193,950 | -0.01(-0.07%) |
Dec 13, 2017 | 9.437 | 9.481 | 9.418 | 9.474 | 176,269 | +0.03(+0.30%) |
Dec 12, 2017 | 9.418 | 9.468 | 9.393 | 9.446 | 164,033 | +0.01(+0.10%) |
Dec 11, 2017 | 9.380 | 9.443 | 9.374 | 9.437 | 171,727 | +0.05(+0.53%) |
Dec 08, 2017 | 9.362 | 9.405 | 9.324 | 9.387 | 228,808 | +0.06(+0.60%) |
Dec 07, 2017 | 9.337 | 9.380 | 9.324 | 9.330 | 145,048 | +0.00(+0.00%) |
Dec 06, 2017 | 9.355 | 9.355 | 9.318 | 9.330 | 98,834 | -0.02(-0.20%) |
Dec 05, 2017 | 9.362 | 9.370 | 9.312 | 9.349 | 183,508 | -0.03(-0.27%) |
Dec 04, 2017 | 9.449 | 9.449 | 9.362 | 9.374 | 178,021 | -0.03(-0.33%) |
Dec 01, 2017 | 9.487 | 9.487 | 9.368 | 9.405 | 141,342 | -0.08(-0.79%) |
Nov 30, 2017 | 9.424 | 9.487 | 9.374 | 9.481 | 249,824 | +0.06(+0.66%) |
Nov 29, 2017 | 9.437 | 9.449 | 9.369 | 9.418 | 140,414 | -0.04(-0.40%) |
Nov 28, 2017 | 9.449 | 9.456 | 9.412 | 9.456 | 108,962 | +0.04(+0.40%) |
Nov 27, 2017 | 9.456 | 9.468 | 9.393 | 9.418 | 149,793 | -0.03(-0.33%) |
Nov 24, 2017 | 9.431 | 9.456 | 9.405 | 9.449 | 63,294 | +0.04(+0.40%) |
Nov 22, 2017 | 9.456 | 9.493 | 9.412 | 9.412 | 203,667 | -0.03(-0.33%) |
Nov 21, 2017 | 9.405 | 9.456 | 9.387 | 9.443 | 179,502 | +0.09(+0.92%) |
Nov 20, 2017 | 9.301 | 9.376 | 9.277 | 9.357 | 190,481 | +0.04(+0.40%) |
Nov 17, 2017 | 9.270 | 9.320 | 9.239 | 9.320 | 143,816 | +0.06(+0.60%) |
Nov 16, 2017 | 9.189 | 9.264 | 9.170 | 9.264 | 115,470 | +0.11(+1.16%) |
Nov 15, 2017 | 9.145 | 9.164 | 9.052 | 9.158 | 255,444 | -0.02(-0.18%) |
Nov 14, 2017 | 9.214 | 9.220 | 9.083 | 9.174 | 243,946 | -0.08(-0.90%) |
Nov 13, 2017 | 9.276 | 9.276 | 9.195 | 9.257 | 251,253 | -0.02(-0.20%) |
Nov 10, 2017 | 9.320 | 9.328 | 9.264 | 9.276 | 143,124 | -0.07(-0.73%) |
Nov 09, 2017 | 9.357 | 9.369 | 9.295 | 9.344 | 218,181 | -0.06(-0.66%) |
Nov 08, 2017 | 9.401 | 9.408 | 9.369 | 9.407 | 124,349 | -0.01(-0.07%) |
Nov 07, 2017 | 9.432 | 9.457 | 9.413 | 9.413 | 147,552 | -0.04(-0.40%) |
Nov 06, 2017 | 9.376 | 9.463 | 9.376 | 9.450 | 200,223 | +0.06(+0.66%) |
Nov 03, 2017 | 9.363 | 9.407 | 9.338 | 9.388 | 133,687 | +0.01(+0.07%) |
Nov 02, 2017 | 9.432 | 9.432 | 9.338 | 9.382 | 154,962 | -0.03(-0.33%) |
Nov 01, 2017 | 9.425 | 9.450 | 9.401 | 9.413 | 155,926 | +0.02(+0.27%) |
Oct 31, 2017 | 9.369 | 9.413 | 9.363 | 9.388 | 170,052 | +0.02(+0.27%) |
Oct 30, 2017 | 9.338 | 9.373 | 9.301 | 9.363 | 252,482 | +0.04(+0.47%) |
Oct 27, 2017 | 9.326 | 9.401 | 9.313 | 9.320 | 313,994 | +0.05(+0.54%) |
Oct 26, 2017 | 9.357 | 9.357 | 9.270 | 9.270 | 166,764 | -0.06(-0.60%) |
Oct 25, 2017 | 9.444 | 9.444 | 9.319 | 9.326 | 196,819 | -0.11(-1.19%) |
Oct 24, 2017 | 9.481 | 9.481 | 9.407 | 9.438 | 152,868 | -0.01(-0.07%) |
Oct 23, 2017 | 9.494 | 9.494 | 9.388 | 9.444 | 108,682 | -0.01(-0.15%) |
Oct 20, 2017 | 9.477 | 9.501 | 9.452 | 9.458 | 113,413 | +0.02(+0.20%) |
Oct 19, 2017 | 9.458 | 9.489 | 9.421 | 9.440 | 185,186 | -0.08(-0.85%) |
Oct 18, 2017 | 9.520 | 9.520 | 9.458 | 9.520 | 123,990 | +0.04(+0.39%) |
Oct 17, 2017 | 9.446 | 9.489 | 9.427 | 9.483 | 102,937 | +0.03(+0.33%) |
Oct 16, 2017 | 9.458 | 9.477 | 9.421 | 9.452 | 136,497 | -0.02(-0.26%) |
Oct 13, 2017 | 9.477 | 9.477 | 9.443 | 9.477 | 100,753 | +0.01(+0.07%) |
Oct 12, 2017 | 9.464 | 9.470 | 9.421 | 9.470 | 81,433 | +0.01(+0.13%) |
Oct 11, 2017 | 9.427 | 9.458 | 9.378 | 9.458 | 120,325 | +0.02(+0.26%) |
Oct 10, 2017 | 9.427 | 9.433 | 9.359 | 9.433 | 186,321 | +0.04(+0.46%) |
Oct 09, 2017 | 9.402 | 9.402 | 9.353 | 9.390 | 137,759 | +0.01(+0.07%) |
Oct 06, 2017 | 9.390 | 9.390 | 9.334 | 9.384 | 200,814 | +0.02(+0.20%) |
Oct 05, 2017 | 9.328 | 9.365 | 9.285 | 9.365 | 150,442 | +0.06(+0.60%) |
Oct 04, 2017 | 9.303 | 9.334 | 9.254 | 9.310 | 273,932 | -0.02(-0.27%) |
Oct 03, 2017 | 9.303 | 9.353 | 9.303 | 9.334 | 220,157 | +0.01(+0.13%) |
Oct 02, 2017 | 9.285 | 9.322 | 9.260 | 9.322 | 164,167 | +0.06(+0.67%) |
Sep 29, 2017 | 9.272 | 9.285 | 9.223 | 9.260 | 298,089 | +0.02(+0.27%) |
Sep 28, 2017 | 9.254 | 9.254 | 9.173 | 9.235 | 407,037 | -0.03(-0.33%) |
Sep 27, 2017 | 9.223 | 9.272 | 9.204 | 9.266 | 147,215 | +0.06(+0.60%) |
Sep 26, 2017 | 9.192 | 9.241 | 9.180 | 9.210 | 122,884 | +0.03(+0.34%) |
Sep 25, 2017 | 9.235 | 9.254 | 9.173 | 9.180 | 217,189 | -0.07(-0.80%) |
Sep 22, 2017 | 9.266 | 9.272 | 9.230 | 9.254 | 115,288 | +0.02(+0.20%) |
Sep 21, 2017 | 9.310 | 9.310 | 9.223 | 9.235 | 140,163 | -0.05(-0.55%) |
Sep 20, 2017 | 9.299 | 9.299 | 9.249 | 9.286 | 151,595 | +0.01(+0.07%) |
Sep 19, 2017 | 9.256 | 9.280 | 9.231 | 9.280 | 155,704 | +0.04(+0.47%) |
Sep 18, 2017 | 9.243 | 9.274 | 9.237 | 9.237 | 153,918 | +0.00(+0.00%) |
Sep 15, 2017 | 9.243 | 9.262 | 9.225 | 9.237 | 158,371 | -0.01(-0.13%) |
Sep 14, 2017 | 9.317 | 9.348 | 9.243 | 9.249 | 231,171 | -0.05(-0.53%) |
Sep 13, 2017 | 9.311 | 9.329 | 9.292 | 9.299 | 205,852 | -0.01(-0.07%) |
Sep 12, 2017 | 9.323 | 9.336 | 9.280 | 9.305 | 248,261 | +0.03(+0.33%) |
Sep 11, 2017 | 9.336 | 9.336 | 9.262 | 9.274 | 268,282 | +0.04(+0.47%) |
Sep 08, 2017 | 9.231 | 9.256 | 9.182 | 9.231 | 148,133 | +0.01(+0.13%) |
Sep 07, 2017 | 9.268 | 9.299 | 9.219 | 9.219 | 196,216 | -0.04(-0.40%) |
Sep 06, 2017 | 9.237 | 9.280 | 9.220 | 9.256 | 165,241 | +0.04(+0.47%) |
Sep 05, 2017 | 9.311 | 9.317 | 9.206 | 9.212 | 189,026 | -0.12(-1.25%) |
Sep 01, 2017 | 9.323 | 9.348 | 9.292 | 9.329 | 193,252 | +0.04(+0.40%) |
Aug 31, 2017 | 9.311 | 9.311 | 9.262 | 9.292 | 148,839 | +0.04(+0.40%) |
Aug 30, 2017 | 9.169 | 9.256 | 9.148 | 9.256 | 150,165 | +0.06(+0.67%) |
Aug 29, 2017 | 9.132 | 9.200 | 9.120 | 9.194 | 150,670 | +0.04(+0.40%) |
Aug 28, 2017 | 9.157 | 9.182 | 9.126 | 9.157 | 180,992 | +0.00(+0.00%) |
Aug 25, 2017 | 9.200 | 9.217 | 9.157 | 9.157 | 103,924 | -0.02(-0.20%) |
Aug 24, 2017 | 9.268 | 9.268 | 9.176 | 9.176 | 153,941 | -0.08(-0.86%) |
Aug 23, 2017 | 9.163 | 9.268 | 9.145 | 9.256 | 141,549 | +0.09(+1.01%) |
Aug 22, 2017 | 9.071 | 9.188 | 9.071 | 9.163 | 134,095 | +0.10(+1.07%) |
Aug 21, 2017 | 9.103 | 9.121 | 9.030 | 9.066 | 221,720 | -0.04(-0.40%) |
Aug 18, 2017 | 9.115 | 9.189 | 9.072 | 9.103 | 154,568 | -0.02(-0.27%) |
Aug 17, 2017 | 9.176 | 9.189 | 9.079 | 9.127 | 273,463 | -0.06(-0.67%) |
Aug 16, 2017 | 9.164 | 9.213 | 9.152 | 9.189 | 179,407 | +0.03(+0.33%) |
Aug 15, 2017 | 9.152 | 9.192 | 9.109 | 9.158 | 153,893 | +0.01(+0.13%) |
Aug 14, 2017 | 9.103 | 9.170 | 9.060 | 9.146 | 220,852 | +0.12(+1.29%) |
Aug 11, 2017 | 8.871 | 9.097 | 8.816 | 9.030 | 409,233 | +0.11(+1.23%) |
Aug 10, 2017 | 9.134 | 9.146 | 8.907 | 8.919 | 482,092 | -0.25(-2.74%) |
Aug 09, 2017 | 9.238 | 9.268 | 9.170 | 9.170 | 211,323 | -0.10(-1.06%) |
Aug 08, 2017 | 9.280 | 9.329 | 9.256 | 9.268 | 189,259 | -0.03(-0.33%) |
Aug 07, 2017 | 9.293 | 9.311 | 9.274 | 9.299 | 206,737 | -0.01(-0.07%) |
Aug 04, 2017 | 9.342 | 9.342 | 9.342 | 9.305 | 268,064 | +0.05(+0.53%) |
Aug 03, 2017 | 9.207 | 9.268 | 9.189 | 9.256 | 368,953 | +0.06(+0.60%) |
Aug 02, 2017 | 9.268 | 9.268 | 9.183 | 9.201 | 168,893 | +0.00(+0.00%) |
Aug 01, 2017 | 9.232 | 9.244 | 9.189 | 9.201 | 204,111 | +0.01(+0.07%) |
Jul 31, 2017 | 9.262 | 9.268 | 9.183 | 9.195 | 241,405 | -0.03(-0.33%) |
Jul 28, 2017 | 9.140 | 9.250 | 9.140 | 9.225 | 494,636 | +0.07(+0.73%) |
Jul 27, 2017 | 9.274 | 9.274 | 9.146 | 9.158 | 217,523 | -0.08(-0.86%) |
Jul 26, 2017 | 9.280 | 9.280 | 9.201 | 9.238 | 178,234 | +0.00(+0.00%) |
Jul 25, 2017 | 9.225 | 9.262 | 9.201 | 9.238 | 179,434 | +0.04(+0.47%) |
Jul 24, 2017 | 9.213 | 9.255 | 9.183 | 9.195 | 113,805 | +0.03(+0.33%) |
Jul 21, 2017 | 9.219 | 9.227 | 9.164 | 9.164 | 119,951 | -0.06(-0.66%) |
Jul 20, 2017 | 9.195 | 9.238 | 9.176 | 9.225 | 129,162 | +0.08(+0.85%) |
Jul 19, 2017 | 9.153 | 9.196 | 9.129 | 9.147 | 190,462 | -0.01(-0.07%) |
Jul 18, 2017 | 9.117 | 9.160 | 9.074 | 9.153 | 128,588 | +0.08(+0.87%) |
Jul 17, 2017 | 9.062 | 9.111 | 9.056 | 9.074 | 130,732 | +0.02(+0.20%) |
Jul 14, 2017 | 9.117 | 9.123 | 9.056 | 9.056 | 230,084 | -0.02(-0.20%) |
Jul 13, 2017 | 9.068 | 9.116 | 9.062 | 9.074 | 126,214 | +0.02(+0.20%) |
Jul 12, 2017 | 9.056 | 9.123 | 9.056 | 9.056 | 254,242 | +0.07(+0.74%) |
Jul 11, 2017 | 8.983 | 9.050 | 8.963 | 8.989 | 183,348 | +0.02(+0.27%) |
Jul 10, 2017 | 8.880 | 9.026 | 8.880 | 8.965 | 174,633 | +0.09(+0.96%) |
Jul 07, 2017 | 8.849 | 8.959 | 8.849 | 8.880 | 173,754 | +0.07(+0.76%) |
Jul 06, 2017 | 8.807 | 8.916 | 8.794 | 8.813 | 155,025 | -0.02(-0.21%) |
Jul 05, 2017 | 8.831 | 8.886 | 8.807 | 8.831 | 221,991 | -0.01(-0.14%) |
Jul 03, 2017 | 8.880 | 8.898 | 8.843 | 8.843 | 131,322 | +0.01(+0.07%) |
Jun 30, 2017 | 8.892 | 8.922 | 8.837 | 8.837 | 302,745 | -0.04(-0.41%) |
Jun 29, 2017 | 8.959 | 8.983 | 8.807 | 8.874 | 175,229 | -0.10(-1.08%) |
Jun 28, 2017 | 8.941 | 8.975 | 8.886 | 8.971 | 187,590 | +0.10(+1.17%) |
Jun 27, 2017 | 9.008 | 9.008 | 8.843 | 8.868 | 305,399 | -0.12(-1.35%) |
Jun 26, 2017 | 9.026 | 9.050 | 8.977 | 8.989 | 267,957 | -0.02(-0.27%) |
Jun 23, 2017 | 9.001 | 9.032 | 8.971 | 9.014 | 306,824 | -0.01(-0.07%) |
Jun 22, 2017 | 9.074 | 9.093 | 9.007 | 9.020 | 173,103 | +0.00(+0.00%) |
Jun 21, 2017 | 9.105 | 9.105 | 9.001 | 9.020 | 203,576 | -0.02(-0.22%) |
Jun 20, 2017 | 9.015 | 9.039 | 9.003 | 9.039 | 319,677 | +0.05(+0.54%) |
Jun 19, 2017 | 9.052 | 9.052 | 8.949 | 8.991 | 340,693 | +0.08(+0.95%) |
Jun 16, 2017 | 8.870 | 8.943 | 8.837 | 8.906 | 250,901 | +0.05(+0.61%) |
Jun 15, 2017 | 8.852 | 8.870 | 8.779 | 8.852 | 182,447 | -0.01(-0.16%) |
Jun 14, 2017 | 8.943 | 8.943 | 8.837 | 8.866 | 155,991 | -0.01(-0.12%) |
Jun 13, 2017 | 8.888 | 8.900 | 8.810 | 8.876 | 230,132 | +0.11(+1.24%) |
Jun 12, 2017 | 8.888 | 8.888 | 8.749 | 8.767 | 281,648 | -0.14(-1.56%) |
Jun 09, 2017 | 8.949 | 8.955 | 8.870 | 8.906 | 209,743 | -0.04(-0.41%) |
Jun 08, 2017 | 8.912 | 8.943 | 8.876 | 8.943 | 142,558 | +0.04(+0.48%) |
Jun 07, 2017 | 8.894 | 8.943 | 8.852 | 8.900 | 231,339 | +0.02(+0.27%) |
Jun 06, 2017 | 8.894 | 8.912 | 8.864 | 8.876 | 176,608 | -0.05(-0.54%) |
Jun 05, 2017 | 8.918 | 8.937 | 8.882 | 8.925 | 165,996 | +0.01(+0.07%) |
Jun 02, 2017 | 8.876 | 8.918 | 8.858 | 8.918 | 176,661 | +0.07(+0.75%) |
Jun 01, 2017 | 8.822 | 8.871 | 8.810 | 8.852 | 235,398 | +0.05(+0.62%) |
May 31, 2017 | 8.840 | 8.876 | 8.798 | 8.798 | 197,288 | -0.04(-0.48%) |
May 30, 2017 | 8.804 | 8.846 | 8.804 | 8.840 | 167,329 | +0.01(+0.14%) |
May 26, 2017 | 8.828 | 8.864 | 8.822 | 8.828 | 135,329 | -0.01(-0.07%) |
May 25, 2017 | 8.804 | 8.852 | 8.798 | 8.834 | 251,457 | +0.07(+0.76%) |
May 24, 2017 | 8.749 | 8.792 | 8.743 | 8.767 | 207,614 | +0.01(+0.07%) |
May 23, 2017 | 8.713 | 8.761 | 8.701 | 8.761 | 195,487 | +0.08(+0.98%) |
May 22, 2017 | 8.659 | 8.718 | 8.640 | 8.677 | 306,608 | +0.05(+0.61%) |
May 19, 2017 | 8.606 | 8.686 | 8.605 | 8.624 | 273,753 | +0.04(+0.49%) |
May 18, 2017 | 8.498 | 8.582 | 8.492 | 8.582 | 272,315 | +0.08(+0.92%) |
May 17, 2017 | 8.594 | 8.606 | 8.498 | 8.504 | 265,428 | -0.14(-1.60%) |
May 16, 2017 | 8.654 | 8.660 | 8.612 | 8.642 | 175,451 | +0.01(+0.07%) |
May 15, 2017 | 8.588 | 8.636 | 8.588 | 8.636 | 132,688 | +0.04(+0.49%) |
May 12, 2017 | 8.552 | 8.594 | 8.546 | 8.594 | 123,478 | +0.04(+0.42%) |
May 11, 2017 | 8.576 | 8.597 | 8.534 | 8.558 | 148,994 | -0.03(-0.37%) |
May 10, 2017 | 8.624 | 8.636 | 8.576 | 8.589 | 218,752 | -0.05(-0.54%) |
May 09, 2017 | 8.624 | 8.648 | 8.612 | 8.636 | 194,395 | +0.01(+0.14%) |
May 08, 2017 | 8.618 | 8.624 | 8.588 | 8.624 | 129,483 | +0.02(+0.21%) |
May 05, 2017 | 8.606 | 8.606 | 8.570 | 8.606 | 144,521 | +0.02(+0.21%) |
May 04, 2017 | 8.606 | 8.612 | 8.558 | 8.588 | 195,095 | +0.00(+0.00%) |
May 03, 2017 | 8.552 | 8.588 | 8.522 | 8.588 | 164,878 | +0.02(+0.28%) |
May 02, 2017 | 8.588 | 8.588 | 8.546 | 8.564 | 182,687 | -0.01(-0.07%) |
May 01, 2017 | 8.534 | 8.594 | 8.516 | 8.570 | 174,614 | +0.06(+0.71%) |
Apr 28, 2017 | 8.455 | 8.510 | 8.437 | 8.510 | 318,370 | +0.09(+1.07%) |
Apr 27, 2017 | 8.407 | 8.437 | 8.401 | 8.419 | 162,111 | +0.00(+0.00%) |
Apr 26, 2017 | 8.419 | 8.437 | 8.395 | 8.419 | 157,750 | +0.00(+0.00%) |
Apr 25, 2017 | 8.353 | 8.419 | 8.353 | 8.419 | 294,061 | +0.08(+1.01%) |
Apr 24, 2017 | 8.353 | 8.389 | 8.317 | 8.335 | 211,509 | +0.02(+0.29%) |
Apr 21, 2017 | 8.287 | 8.323 | 8.269 | 8.311 | 273,999 | +0.03(+0.36%) |
Apr 20, 2017 | 8.257 | 8.281 | 8.245 | 8.281 | 184,585 | +0.05(+0.58%) |
Apr 19, 2017 | 8.257 | 8.263 | 8.209 | 8.233 | 271,009 | +0.00(+0.05%) |
Apr 18, 2017 | 8.211 | 8.235 | 8.181 | 8.229 | 249,899 | +0.02(+0.22%) |
Apr 17, 2017 | 8.199 | 8.211 | 8.151 | 8.211 | 184,951 | +0.05(+0.59%) |
Apr 13, 2017 | 8.187 | 8.193 | 8.151 | 8.163 | 261,475 | -0.02(-0.22%) |
Apr 12, 2017 | 8.175 | 8.193 | 8.151 | 8.181 | 243,624 | -0.01(-0.15%) |
Apr 11, 2017 | 8.181 | 8.193 | 8.133 | 8.193 | 220,147 | +0.02(+0.22%) |
Apr 10, 2017 | 8.133 | 8.179 | 8.133 | 8.175 | 225,005 | +0.05(+0.59%) |
Apr 07, 2017 | 8.091 | 8.133 | 8.091 | 8.127 | 179,612 | +0.03(+0.37%) |
Apr 06, 2017 | 8.091 | 8.115 | 8.073 | 8.097 | 189,104 | +0.02(+0.22%) |
Apr 05, 2017 | 8.067 | 8.133 | 8.067 | 8.079 | 304,189 | -0.01(-0.07%) |
Apr 04, 2017 | 8.038 | 8.091 | 8.026 | 8.085 | 227,182 | +0.01(+0.07%) |
Apr 03, 2017 | 8.085 | 8.121 | 8.049 | 8.079 | 271,455 | +0.01(+0.15%) |
Mar 31, 2017 | 8.157 | 8.163 | 8.067 | 8.067 | 610,147 | -0.07(-0.88%) |
Mar 30, 2017 | 8.133 | 8.163 | 8.121 | 8.139 | 274,990 | +0.02(+0.29%) |
Mar 29, 2017 | 8.127 | 8.127 | 8.079 | 8.115 | 279,766 | +0.02(+0.22%) |
Mar 28, 2017 | 7.984 | 8.109 | 7.984 | 8.097 | 233,127 | +0.10(+1.19%) |
Mar 27, 2017 | 7.960 | 8.002 | 7.936 | 8.002 | 168,196 | -0.01(-0.07%) |
Mar 24, 2017 | 8.026 | 8.073 | 7.981 | 8.008 | 245,101 | -0.02(-0.22%) |
Mar 23, 2017 | 7.996 | 8.049 | 7.984 | 8.026 | 160,096 | +0.05(+0.60%) |
Mar 22, 2017 | 7.978 | 8.014 | 7.972 | 7.978 | 180,865 | -0.03(-0.32%) |
Mar 21, 2017 | 8.057 | 8.098 | 7.985 | 8.003 | 239,955 | -0.04(-0.48%) |
Mar 20, 2017 | 8.092 | 8.092 | 8.027 | 8.042 | 255,008 | -0.03(-0.40%) |
Mar 17, 2017 | 8.068 | 8.086 | 8.057 | 8.074 | 132,560 | +0.01(+0.07%) |
Mar 16, 2017 | 8.086 | 8.098 | 8.033 | 8.068 | 212,450 | -0.03(-0.37%) |
Mar 15, 2017 | 8.027 | 8.098 | 8.027 | 8.098 | 186,563 | +0.10(+1.26%) |
Mar 14, 2017 | 8.027 | 8.027 | 7.979 | 7.997 | 102,872 | -0.04(-0.44%) |
Mar 13, 2017 | 8.051 | 8.070 | 8.015 | 8.033 | 151,066 | +0.00(+0.00%) |
Mar 10, 2017 | 8.033 | 8.063 | 8.015 | 8.033 | 228,785 | +0.03(+0.37%) |
Mar 09, 2017 | 8.015 | 8.039 | 7.974 | 8.003 | 198,787 | +0.00(+0.00%) |
Mar 08, 2017 | 8.063 | 8.080 | 8.003 | 8.003 | 155,337 | -0.08(-0.95%) |
Mar 07, 2017 | 8.086 | 8.096 | 8.052 | 8.080 | 149,350 | +0.00(+0.00%) |
Mar 06, 2017 | 8.074 | 8.086 | 8.068 | 8.080 | 125,036 | -0.02(-0.29%) |
Mar 03, 2017 | 8.057 | 8.128 | 8.057 | 8.104 | 188,398 | +0.02(+0.29%) |
Mar 02, 2017 | 8.104 | 8.128 | 8.080 | 8.080 | 238,433 | -0.05(-0.58%) |
Mar 01, 2017 | 8.128 | 8.175 | 8.110 | 8.128 | 281,289 | +0.07(+0.81%) |
Feb 28, 2017 | 8.086 | 8.098 | 8.063 | 8.063 | 213,696 | -0.04(-0.44%) |
Feb 27, 2017 | 8.080 | 8.098 | 8.063 | 8.098 | 164,054 | +0.04(+0.44%) |
Feb 24, 2017 | 8.068 | 8.074 | 8.027 | 8.062 | 243,987 | -0.02(-0.29%) |
Feb 23, 2017 | 8.080 | 8.098 | 8.051 | 8.086 | 212,558 | +0.03(+0.37%) |
Feb 22, 2017 | 8.057 | 8.074 | 8.039 | 8.057 | 149,669 | -0.01(-0.15%) |
Feb 21, 2017 | 8.027 | 8.098 | 8.021 | 8.068 | 296,756 | +0.05(+0.67%) |
Feb 17, 2017 | 8.015 | 8.015 | 8.015 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.027 | 8.074 | 7.979 | 8.003 | 225,562 | -0.03(-0.31%) |
Feb 15, 2017 | 8.005 | 8.040 | 7.993 | 8.028 | 375,070 | +0.02(+0.29%) |
Feb 14, 2017 | 7.975 | 8.011 | 7.952 | 8.005 | 218,362 | +0.02(+0.30%) |
Feb 13, 2017 | 7.969 | 8.005 | 7.967 | 7.981 | 211,013 | +0.02(+0.30%) |
Feb 10, 2017 | 7.964 | 7.964 | 7.940 | 7.958 | 252,673 | +0.03(+0.37%) |
Feb 09, 2017 | 7.899 | 7.952 | 7.899 | 7.928 | 177,897 | +0.03(+0.37%) |
Feb 08, 2017 | 7.905 | 7.934 | 7.893 | 7.899 | 302,135 | +0.00(+0.00%) |
Feb 07, 2017 | 7.922 | 7.928 | 7.887 | 7.899 | 216,996 | -0.02(-0.22%) |
Feb 06, 2017 | 7.916 | 7.930 | 7.899 | 7.916 | 104,362 | -0.01(-0.15%) |
Feb 03, 2017 | 7.887 | 7.952 | 7.887 | 7.928 | 197,777 | +0.04(+0.52%) |
Feb 02, 2017 | 7.881 | 7.893 | 7.863 | 7.887 | 167,807 | +0.00(+0.00%) |