Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.610 | 9.700 | 9.570 | 9.700 | 23,826 | -0.01(-0.05%) |
Jan 30, 2018 | 9.720 | 9.800 | 9.705 | 18,300 | -0.10(-0.97%) | |
Jan 29, 2018 | 9.700 | 9.800 | 9.580 | 9.800 | 9,817 | -0.09(-0.96%) |
Jan 26, 2018 | 9.780 | 9.900 | 9.720 | 9.895 | 9,538 | +0.29(+2.97%) |
Jan 25, 2018 | 9.730 | 9.900 | 9.610 | 9.610 | 17,272 | -0.05(-0.52%) |
Jan 24, 2018 | 9.680 | 9.730 | 9.600 | 9.660 | 7,905 | -0.02(-0.21%) |
Jan 23, 2018 | 9.595 | 9.680 | 9.530 | 9.680 | 5,082 | +0.11(+1.10%) |
Jan 22, 2018 | 9.440 | 9.650 | 9.430 | 9.575 | 5,719 | +0.06(+0.68%) |
Jan 19, 2018 | 9.430 | 9.610 | 9.370 | 9.510 | 4,504 | -0.05(-0.52%) |
Jan 18, 2018 | 9.480 | 9.600 | 9.480 | 9.560 | 21,737 | +0.04(+0.37%) |
Jan 17, 2018 | 9.488 | 9.680 | 9.470 | 9.525 | 40,932 | +0.03(+0.26%) |
Jan 16, 2018 | 9.400 | 9.500 | 9.390 | 9.500 | 7,593 | +0.24(+2.59%) |
Jan 12, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.09(+0.98%) | |
Jan 11, 2018 | 9.240 | 9.110 | 9.170 | 10,247 | -0.11(-1.19%) | |
Jan 10, 2018 | 9.400 | 9.400 | 9.240 | 9.280 | 17,740 | -0.14(-1.49%) |
Jan 09, 2018 | 9.400 | 9.500 | 9.370 | 9.420 | 14,668 | +0.01(+0.05%) |
Jan 08, 2018 | 9.420 | 9.450 | 9.350 | 9.415 | 9,620 | +0.11(+1.24%) |
Jan 05, 2018 | 9.280 | 9.360 | 9.200 | 9.300 | 5,828 | +0.14(+1.53%) |
Jan 04, 2018 | 9.120 | 9.210 | 9.000 | 9.160 | 37,638 | -0.20(-2.14%) |
Jan 03, 2018 | 9.450 | 9.450 | 9.250 | 9.360 | 3,818 | -0.02(-0.21%) |
Jan 02, 2018 | 9.420 | 9.420 | 9.380 | 9.380 | 10,701 | -0.18(-1.88%) |
Dec 29, 2017 | 9.560 | 9.560 | 9.560 | 0 | +0.31(+3.35%) | |
Dec 28, 2017 | 9.220 | 9.310 | 9.180 | 9.250 | 4,054 | +0.10(+1.04%) |
Dec 27, 2017 | 9.180 | 9.260 | 9.100 | 9.155 | 11,033 | +0.04(+0.47%) |
Dec 26, 2017 | 9.230 | 9.230 | 9.090 | 9.112 | 6,964 | +0.05(+0.57%) |
Dec 22, 2017 | 9.070 | 9.180 | 8.950 | 9.060 | 5,838 | -0.08(-0.88%) |
Dec 21, 2017 | 9.240 | 9.240 | 9.070 | 9.140 | 6,156 | +0.01(+0.11%) |
Dec 20, 2017 | 9.252 | 9.260 | 9.040 | 9.130 | 11,061 | -0.12(-1.30%) |
Dec 19, 2017 | 9.300 | 9.320 | 9.170 | 9.250 | 14,408 | +0.00(+0.00%) |
Dec 18, 2017 | 9.155 | 9.260 | 9.150 | 9.250 | 3,078 | +0.13(+1.48%) |
Dec 15, 2017 | 8.910 | 9.150 | 8.910 | 9.115 | 24,741 | +0.04(+0.44%) |
Dec 14, 2017 | 9.060 | 9.170 | 8.910 | 9.075 | 10,834 | +0.20(+2.25%) |
Dec 13, 2017 | 8.990 | 8.990 | 8.780 | 8.875 | 8,923 | +0.03(+0.28%) |
Dec 12, 2017 | 8.850 | 8.850 | 8.680 | 8.850 | 20,065 | +0.07(+0.80%) |
Dec 11, 2017 | 8.775 | 8.810 | 8.750 | 8.780 | 3,268 | -0.05(-0.57%) |
Dec 08, 2017 | 8.780 | 8.860 | 8.740 | 8.830 | 7,398 | +0.13(+1.49%) |
Dec 07, 2017 | 8.720 | 8.830 | 8.650 | 8.700 | 14,007 | +0.04(+0.46%) |
Dec 06, 2017 | 8.700 | 8.784 | 8.570 | 8.660 | 46,851 | +0.13(+1.52%) |
Dec 05, 2017 | 8.550 | 8.670 | 8.518 | 8.530 | 106,912 | -0.08(-0.93%) |
Dec 04, 2017 | 8.550 | 8.570 | 8.610 | 5,109 | +0.06(+0.70%) | |
Dec 01, 2017 | 8.550 | 8.590 | 8.510 | 8.550 | 11,971 | -0.04(-0.47%) |
Nov 30, 2017 | 8.600 | 8.638 | 8.500 | 8.590 | 8,223 | +0.12(+1.36%) |
Nov 29, 2017 | 8.440 | 8.560 | 8.370 | 8.475 | 11,391 | +0.04(+0.41%) |
Nov 28, 2017 | 8.380 | 8.490 | 8.320 | 8.440 | 39,860 | +0.09(+1.08%) |
Nov 27, 2017 | 8.350 | 8.400 | 8.320 | 8.350 | 7,238 | -0.02(-0.24%) |
Nov 24, 2017 | 8.310 | 8.400 | 8.310 | 8.370 | 28,473 | +0.06(+0.72%) |
Nov 22, 2017 | 8.210 | 8.320 | 8.210 | 8.310 | 21,586 | +0.03(+0.30%) |
Nov 21, 2017 | 8.260 | 8.300 | 8.260 | 8.285 | 20,731 | +0.04(+0.42%) |
Nov 20, 2017 | 8.260 | 8.260 | 8.214 | 8.250 | 8,936 | +0.04(+0.43%) |
Nov 17, 2017 | 8.250 | 8.250 | 8.190 | 8.215 | 5,749 | -0.06(-0.79%) |
Nov 16, 2017 | 8.150 | 8.280 | 8.150 | 8.280 | 30,282 | +0.27(+3.37%) |
Nov 15, 2017 | 7.985 | 8.050 | 7.935 | 8.010 | 12,916 | +0.08(+1.01%) |
Nov 14, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 26,520 | -0.03(-0.38%) |
Nov 13, 2017 | 7.910 | 7.960 | 7.860 | 7.960 | 8,980 | +0.02(+0.25%) |
Nov 10, 2017 | 7.940 | 7.950 | 7.860 | 7.940 | 8,647 | -0.09(-1.18%) |
Nov 09, 2017 | 8.010 | 8.060 | 7.860 | 8.035 | 10,894 | +0.03(+0.31%) |
Nov 08, 2017 | 7.890 | 8.010 | 7.890 | 8.010 | 17,798 | +0.13(+1.71%) |
Nov 07, 2017 | 7.880 | 7.900 | 7.850 | 7.875 | 19,974 | -0.03(-0.32%) |
Nov 06, 2017 | 7.880 | 7.900 | 7.880 | 7.900 | 10,913 | -0.03(-0.38%) |
Nov 03, 2017 | 7.920 | 7.990 | 7.870 | 7.930 | 8,484 | -0.09(-1.12%) |
Nov 02, 2017 | 8.003 | 8.040 | 7.880 | 8.020 | 14,505 | -0.01(-0.06%) |
Nov 01, 2017 | 8.130 | 8.130 | 8.020 | 8.025 | 6,004 | -0.15(-1.83%) |
Oct 31, 2017 | 7.940 | 8.180 | 7.930 | 8.175 | 28,956 | +0.24(+3.02%) |
Oct 30, 2017 | 7.870 | 8.000 | 7.870 | 7.935 | 16,441 | -0.04(-0.44%) |
Oct 27, 2017 | 7.862 | 7.970 | 7.850 | 7.970 | 37,672 | +0.01(+0.19%) |
Oct 26, 2017 | 8.050 | 8.050 | 7.870 | 7.955 | 20,574 | -0.13(-1.67%) |
Oct 25, 2017 | 8.100 | 8.170 | 8.088 | 8.090 | 10,438 | -0.01(-0.12%) |
Oct 24, 2017 | 8.100 | 8.110 | 7.970 | 8.100 | 29,171 | +0.05(+0.62%) |
Oct 23, 2017 | 8.000 | 8.090 | 8.000 | 8.050 | 10,749 | -0.06(-0.74%) |
Oct 20, 2017 | 8.190 | 8.190 | 8.050 | 8.110 | 9,383 | +0.01(+0.12%) |
Oct 19, 2017 | 8.100 | 8.110 | 8.050 | 8.100 | 8,843 | -0.04(-0.49%) |
Oct 18, 2017 | 8.150 | 8.150 | 8.070 | 8.140 | 66,287 | +0.04(+0.49%) |
Oct 17, 2017 | 8.000 | 8.150 | 7.980 | 8.100 | 24,324 | +0.05(+0.62%) |
Oct 16, 2017 | 8.250 | 8.260 | 8.040 | 8.050 | 11,907 | -0.23(-2.78%) |
Oct 13, 2017 | 8.250 | 8.280 | 8.150 | 8.280 | 3,194 | -0.01(-0.12%) |
Oct 12, 2017 | 8.058 | 8.290 | 8.030 | 8.290 | 15,095 | +0.00(+0.00%) |
Oct 11, 2017 | 8.180 | 8.290 | 8.070 | 8.290 | 10,452 | +0.04(+0.55%) |
Oct 10, 2017 | 8.000 | 8.290 | 7.960 | 8.245 | 33,872 | -0.04(-0.54%) |
Oct 09, 2017 | 8.190 | 8.290 | 8.000 | 8.290 | 19,568 | +0.10(+1.22%) |
Oct 06, 2017 | 8.130 | 8.190 | 7.990 | 8.190 | 11,754 | +0.07(+0.86%) |
Oct 05, 2017 | 8.110 | 8.130 | 8.100 | 8.120 | 10,888 | -0.10(-1.16%) |
Oct 04, 2017 | 8.121 | 8.230 | 8.120 | 8.215 | 8,074 | +0.04(+0.43%) |
Oct 03, 2017 | 8.010 | 8.280 | 8.010 | 8.180 | 9,828 | +0.08(+0.99%) |
Oct 02, 2017 | 8.230 | 8.230 | 8.000 | 8.100 | 27,388 | -0.01(-0.12%) |
Sep 29, 2017 | 8.280 | 8.280 | 8.098 | 8.110 | 7,440 | -0.12(-1.46%) |
Sep 28, 2017 | 8.270 | 8.290 | 8.180 | 8.230 | 14,045 | -0.02(-0.24%) |
Sep 27, 2017 | 8.230 | 8.300 | 8.160 | 8.250 | 6,976 | -0.05(-0.60%) |
Sep 26, 2017 | 8.150 | 8.300 | 8.110 | 8.300 | 5,380 | +0.16(+1.97%) |
Sep 25, 2017 | 8.120 | 8.150 | 8.100 | 8.140 | 4,445 | -0.01(-0.07%) |
Sep 22, 2017 | 8.090 | 8.200 | 8.075 | 8.146 | 18,767 | +0.08(+0.94%) |
Sep 21, 2017 | 8.070 | 8.100 | 8.070 | 8.070 | 2,519 | +0.00(+0.00%) |
Sep 20, 2017 | 8.070 | 8.100 | 8.070 | 8.070 | 3,572 | -0.02(-0.27%) |
Sep 19, 2017 | 8.100 | 8.207 | 8.092 | 8.092 | 20,272 | -0.01(-0.10%) |
Sep 18, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 322 | -0.01(-0.12%) |
Sep 15, 2017 | 8.110 | 8.320 | 8.110 | 8.110 | 8,870 | -0.12(-1.46%) |
Sep 14, 2017 | 8.110 | 8.260 | 8.110 | 8.230 | 4,582 | +0.12(+1.48%) |
Sep 13, 2017 | 8.210 | 8.210 | 8.110 | 8.110 | 8,179 | -0.19(-2.29%) |
Sep 12, 2017 | 8.230 | 8.300 | 8.200 | 8.300 | 35,077 | +0.08(+0.97%) |
Sep 11, 2017 | 8.200 | 8.220 | 8.100 | 8.220 | 17,402 | +0.12(+1.54%) |
Sep 08, 2017 | 8.110 | 8.110 | 8.000 | 8.095 | 46,216 | +0.18(+2.21%) |
Sep 07, 2017 | 8.030 | 8.090 | 7.920 | 7.920 | 2,277 | -0.04(-0.44%) |
Sep 06, 2017 | 7.950 | 8.030 | 7.940 | 7.955 | 9,494 | -0.10(-1.18%) |
Sep 05, 2017 | 8.024 | 8.100 | 7.990 | 8.050 | 12,843 | +0.02(+0.25%) |
Sep 01, 2017 | 8.080 | 7.872 | 8.030 | 56,451 | +0.16(+2.01%) | |
Aug 31, 2017 | 7.920 | 7.920 | 7.840 | 7.872 | 3,372 | -0.05(-0.61%) |
Aug 30, 2017 | 7.800 | 7.920 | 7.800 | 7.920 | 1,928 | +0.07(+0.89%) |
Aug 29, 2017 | 7.770 | 7.920 | 7.770 | 7.850 | 1,690 | +0.06(+0.77%) |
Aug 28, 2017 | 7.920 | 7.920 | 7.780 | 7.790 | 1,630 | -0.01(-0.13%) |
Aug 25, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 1,344 | +0.00(+0.05%) |
Aug 24, 2017 | 7.800 | 7.800 | 7.750 | 7.796 | 1,609 | -0.00(-0.05%) |
Aug 23, 2017 | 7.800 | 7.800 | 7.752 | 7.800 | 5,554 | -0.11(-1.39%) |
Aug 22, 2017 | 7.800 | 8.030 | 7.800 | 7.910 | 5,617 | -0.09(-1.12%) |
Aug 21, 2017 | 7.950 | 8.000 | 7.810 | 8.000 | 9,104 | +0.06(+0.73%) |
Aug 18, 2017 | 8.040 | 8.040 | 7.891 | 7.942 | 3,908 | -0.18(-2.19%) |
Aug 17, 2017 | 8.100 | 8.120 | 8.100 | 8.120 | 5,642 | +0.14(+1.75%) |
Aug 16, 2017 | 8.130 | 8.130 | 7.980 | 7.980 | 2,631 | -0.15(-1.85%) |
Aug 15, 2017 | 7.850 | 8.150 | 7.850 | 8.130 | 4,079 | +0.21(+2.65%) |
Aug 14, 2017 | 8.000 | 8.000 | 7.920 | 7.920 | 9,612 | -0.15(-1.86%) |
Aug 11, 2017 | 8.001 | 8.070 | 8.001 | 8.070 | 1,375 | -0.04(-0.49%) |
Aug 10, 2017 | 7.960 | 8.110 | 7.960 | 8.110 | 5,942 | +0.14(+1.78%) |
Aug 09, 2017 | 7.930 | 8.000 | 7.930 | 7.968 | 10,736 | -0.11(-1.39%) |
Aug 08, 2017 | 8.100 | 8.130 | 7.940 | 8.080 | 14,118 | -0.06(-0.74%) |
Aug 07, 2017 | 8.060 | 8.140 | 8.010 | 8.140 | 3,497 | +0.00(+0.00%) |
Aug 04, 2017 | 8.050 | 8.140 | 8.050 | 8.140 | 303 | +0.08(+0.99%) |
Aug 03, 2017 | 8.065 | 8.110 | 8.030 | 8.060 | 4,595 | -0.04(-0.49%) |
Aug 02, 2017 | 8.050 | 8.100 | 8.050 | 8.100 | 2,596 | +0.04(+0.43%) |
Aug 01, 2017 | 8.260 | 8.260 | 8.020 | 8.065 | 11,534 | -0.03(-0.31%) |
Jul 31, 2017 | 8.025 | 8.090 | 8.025 | 8.090 | 683 | +0.14(+1.76%) |
Jul 28, 2017 | 8.090 | 8.090 | 7.950 | 7.950 | 6,336 | -0.09(-1.17%) |
Jul 27, 2017 | 8.032 | 8.044 | 7.980 | 8.044 | 6,559 | -0.08(-0.98%) |
Jul 26, 2017 | 8.060 | 8.124 | 8.000 | 8.124 | 1,183 | +0.01(+0.17%) |
Jul 25, 2017 | 8.126 | 8.130 | 8.110 | 8.110 | 2,461 | -0.02(-0.18%) |
Jul 24, 2017 | 8.125 | 8.125 | 8.125 | 8.125 | 475 | -0.15(-1.87%) |
Jul 21, 2017 | 8.200 | 8.280 | 8.200 | 8.280 | 2,900 | -0.04(-0.48%) |
Jul 20, 2017 | 8.320 | 8.320 | 8.230 | 8.320 | 11,283 | -0.05(-0.60%) |
Jul 19, 2017 | 8.330 | 8.370 | 8.080 | 8.370 | 18,788 | +0.09(+1.09%) |
Jul 18, 2017 | 8.160 | 8.280 | 8.080 | 8.280 | 2,193 | +0.21(+2.60%) |
Jul 17, 2017 | 8.080 | 8.100 | 7.840 | 8.070 | 5,995 | -0.07(-0.86%) |
Jul 14, 2017 | 8.020 | 8.160 | 7.970 | 8.140 | 4,469 | +0.23(+2.91%) |
Jul 13, 2017 | 7.800 | 7.980 | 7.800 | 7.910 | 6,980 | -0.05(-0.63%) |
Jul 12, 2017 | 7.940 | 7.960 | 7.800 | 7.960 | 14,913 | +0.12(+1.53%) |
Jul 11, 2017 | 7.880 | 7.880 | 7.800 | 7.840 | 25,342 | -0.16(-2.00%) |
Jul 10, 2017 | 7.960 | 8.040 | 7.950 | 8.000 | 11,794 | -0.01(-0.12%) |
Jul 07, 2017 | 7.900 | 8.025 | 7.880 | 8.010 | 3,567 | +0.10(+1.26%) |
Jul 06, 2017 | 8.040 | 8.060 | 7.900 | 7.910 | 5,723 | -0.13(-1.62%) |
Jul 05, 2017 | 7.968 | 8.040 | 7.900 | 8.040 | 12,736 | +0.03(+0.37%) |
Jul 03, 2017 | 7.900 | 8.010 | 7.900 | 8.010 | 2,043 | -0.02(-0.25%) |
Jun 30, 2017 | 7.920 | 8.090 | 7.920 | 8.030 | 6,450 | +0.14(+1.77%) |
Jun 29, 2017 | 7.850 | 7.920 | 7.850 | 7.890 | 7,385 | +0.01(+0.13%) |
Jun 28, 2017 | 7.930 | 7.970 | 7.880 | 7.880 | 6,634 | -0.11(-1.38%) |
Jun 27, 2017 | 7.910 | 8.050 | 7.910 | 7.990 | 8,405 | -0.01(-0.12%) |
Jun 26, 2017 | 8.100 | 8.100 | 7.890 | 8.000 | 6,875 | -0.10(-1.23%) |
Jun 23, 2017 | 8.120 | 8.120 | 7.850 | 8.100 | 15,902 | +0.02(+0.25%) |
Jun 22, 2017 | 7.990 | 8.080 | 7.950 | 8.080 | 8,528 | +0.01(+0.12%) |
Jun 21, 2017 | 8.090 | 8.090 | 8.010 | 8.070 | 7,463 | +0.06(+0.75%) |
Jun 20, 2017 | 8.080 | 8.100 | 7.920 | 8.010 | 13,825 | -0.18(-2.14%) |
Jun 19, 2017 | 8.140 | 8.210 | 8.140 | 8.185 | 5,684 | -0.10(-1.27%) |
Jun 16, 2017 | 8.290 | 8.290 | 8.250 | 8.290 | 930 | +0.07(+0.85%) |
Jun 15, 2017 | 8.180 | 8.220 | 8.172 | 8.220 | 10,197 | -0.05(-0.66%) |
Jun 14, 2017 | 8.260 | 8.440 | 8.220 | 8.275 | 16,281 | -0.06(-0.78%) |
Jun 13, 2017 | 8.330 | 8.340 | 8.160 | 8.340 | 7,793 | +0.15(+1.83%) |
Jun 12, 2017 | 8.150 | 8.190 | 8.100 | 8.190 | 13,064 | +0.09(+1.11%) |
Jun 09, 2017 | 8.140 | 8.160 | 8.050 | 8.100 | 10,950 | -0.24(-2.88%) |
Jun 08, 2017 | 8.230 | 8.390 | 8.210 | 8.340 | 9,698 | +0.09(+1.09%) |
Jun 07, 2017 | 8.200 | 8.250 | 8.150 | 8.250 | 60,776 | +0.07(+0.92%) |
Jun 06, 2017 | 8.250 | 8.250 | 8.140 | 8.175 | 14,820 | -0.10(-1.27%) |
Jun 05, 2017 | 8.220 | 8.320 | 8.210 | 8.280 | 8,530 | +0.00(+0.00%) |
Jun 02, 2017 | 8.180 | 8.370 | 8.180 | 8.280 | 5,297 | -0.07(-0.84%) |
Jun 01, 2017 | 8.310 | 8.352 | 8.300 | 8.350 | 16,045 | +0.09(+1.09%) |
May 31, 2017 | 8.190 | 8.260 | 8.190 | 8.260 | 5,869 | +0.03(+0.30%) |
May 30, 2017 | 8.250 | 8.250 | 8.226 | 8.235 | 3,845 | +0.00(+0.06%) |
May 26, 2017 | 8.240 | 8.260 | 8.215 | 8.230 | 3,800 | -0.04(-0.48%) |
May 25, 2017 | 8.240 | 8.290 | 8.240 | 8.270 | 8,391 | -0.07(-0.84%) |
May 24, 2017 | 8.300 | 8.370 | 8.210 | 8.340 | 8,042 | +0.01(+0.12%) |
May 23, 2017 | 8.335 | 8.350 | 8.290 | 8.330 | 10,036 | -0.01(-0.12%) |
May 22, 2017 | 8.380 | 8.380 | 8.280 | 8.340 | 29,197 | +0.12(+1.46%) |
May 19, 2017 | 8.190 | 8.220 | 8.170 | 8.220 | 5,971 | -0.01(-0.18%) |
May 18, 2017 | 8.300 | 8.320 | 8.210 | 8.235 | 30,240 | -0.17(-1.96%) |
May 17, 2017 | 8.552 | 8.552 | 8.340 | 8.400 | 13,742 | -0.36(-4.11%) |
May 16, 2017 | 8.660 | 8.840 | 8.620 | 8.760 | 12,812 | +0.11(+1.27%) |
May 15, 2017 | 8.660 | 8.740 | 8.626 | 8.650 | 7,486 | +0.08(+0.93%) |
May 12, 2017 | 8.750 | 8.775 | 8.540 | 8.570 | 223,823 | -0.08(-0.92%) |
May 11, 2017 | 8.750 | 8.890 | 8.550 | 8.650 | 204,365 | -0.21(-2.34%) |
May 10, 2017 | 8.860 | 8.880 | 8.750 | 8.857 | 7,166 | -0.00(-0.03%) |
May 09, 2017 | 8.900 | 8.900 | 8.780 | 8.860 | 9,651 | +0.00(+0.00%) |
May 08, 2017 | 8.900 | 8.910 | 8.740 | 8.860 | 7,587 | +0.05(+0.57%) |
May 05, 2017 | 8.690 | 8.820 | 8.690 | 8.810 | 14,028 | +0.13(+1.50%) |
May 04, 2017 | 8.700 | 8.710 | 8.670 | 8.680 | 47,772 | -0.03(-0.34%) |
May 03, 2017 | 8.700 | 8.780 | 8.660 | 8.710 | 32,609 | -0.10(-1.14%) |
May 02, 2017 | 8.820 | 8.820 | 8.750 | 8.810 | 9,594 | +0.05(+0.57%) |
May 01, 2017 | 8.520 | 8.820 | 8.510 | 8.760 | 9,773 | +0.08(+0.92%) |
Apr 28, 2017 | 8.660 | 8.820 | 8.660 | 8.680 | 7,172 | -0.05(-0.63%) |
Apr 27, 2017 | 8.700 | 8.750 | 8.644 | 8.735 | 8,646 | +0.08(+0.98%) |
Apr 26, 2017 | 8.650 | 8.650 | 8.560 | 8.650 | 6,096 | -0.06(-0.69%) |
Apr 25, 2017 | 8.580 | 8.710 | 8.480 | 8.710 | 3,829 | +0.20(+2.35%) |
Apr 24, 2017 | 8.535 | 8.570 | 8.430 | 8.510 | 19,297 | -0.01(-0.12%) |
Apr 21, 2017 | 8.370 | 8.590 | 8.370 | 8.520 | 4,415 | +0.09(+1.07%) |
Apr 20, 2017 | 8.490 | 8.650 | 8.350 | 8.430 | 6,973 | -0.13(-1.52%) |
Apr 19, 2017 | 8.600 | 8.600 | 8.510 | 8.560 | 15,702 | -0.03(-0.37%) |
Apr 18, 2017 | 8.400 | 8.680 | 8.400 | 8.592 | 25,623 | +0.09(+1.08%) |
Apr 17, 2017 | 8.340 | 8.576 | 8.340 | 8.500 | 12,970 | +0.15(+1.86%) |
Apr 13, 2017 | 8.430 | 8.430 | 8.220 | 8.345 | 5,130 | -0.05(-0.65%) |
Apr 12, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 40,062 | +0.06(+0.72%) |
Apr 11, 2017 | 8.340 | 8.390 | 8.190 | 8.340 | 37,960 | +0.13(+1.65%) |
Apr 10, 2017 | 8.155 | 8.220 | 8.150 | 8.205 | 38,510 | +0.03(+0.31%) |
Apr 07, 2017 | 8.100 | 8.180 | 8.090 | 8.180 | 10,342 | +0.08(+0.99%) |
Apr 06, 2017 | 8.080 | 8.130 | 8.040 | 8.100 | 16,721 | +0.16(+2.02%) |
Apr 05, 2017 | 7.900 | 7.960 | 7.900 | 7.940 | 23,907 | +0.12(+1.53%) |
Apr 04, 2017 | 7.700 | 7.820 | 7.690 | 7.820 | 13,584 | +0.07(+0.90%) |
Apr 03, 2017 | 7.690 | 7.750 | 7.690 | 7.750 | 39,973 | +0.01(+0.13%) |
Mar 31, 2017 | 7.700 | 7.860 | 7.690 | 7.740 | 18,956 | +0.10(+1.31%) |
Mar 30, 2017 | 7.549 | 7.640 | 7.480 | 7.640 | 17,742 | -0.06(-0.78%) |
Mar 29, 2017 | 7.630 | 7.710 | 7.500 | 7.700 | 19,211 | +0.03(+0.39%) |
Mar 28, 2017 | 7.700 | 7.700 | 7.650 | 7.670 | 10,787 | -0.11(-1.41%) |
Mar 27, 2017 | 7.780 | 7.780 | 7.640 | 7.780 | 35,643 | +0.09(+1.17%) |
Mar 24, 2017 | 7.570 | 7.760 | 7.570 | 7.690 | 17,534 | -0.07(-0.86%) |
Mar 23, 2017 | 7.750 | 7.770 | 7.660 | 7.757 | 27,348 | +0.07(+0.87%) |
Mar 22, 2017 | 7.700 | 7.740 | 7.590 | 7.690 | 14,404 | -0.07(-0.90%) |
Mar 21, 2017 | 7.710 | 7.820 | 7.710 | 7.760 | 15,497 | +0.02(+0.26%) |
Mar 20, 2017 | 7.780 | 7.780 | 7.700 | 7.740 | 28,578 | -0.01(-0.19%) |
Mar 17, 2017 | 7.655 | 7.770 | 7.580 | 7.755 | 28,824 | +0.11(+1.44%) |
Mar 16, 2017 | 7.620 | 7.680 | 7.620 | 7.645 | 40,508 | +0.10(+1.39%) |
Mar 15, 2017 | 7.500 | 7.620 | 7.500 | 7.540 | 28,692 | +0.03(+0.40%) |
Mar 14, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 39,936 | -0.15(-1.89%) |
Mar 13, 2017 | 7.640 | 7.655 | 7.530 | 7.655 | 43,956 | +0.04(+0.46%) |
Mar 10, 2017 | 7.660 | 7.750 | 7.620 | 19,864 | -0.13(-1.68%) | |
Mar 09, 2017 | 7.700 | 7.750 | 7.610 | 7.750 | 75,953 | +0.09(+1.17%) |
Mar 08, 2017 | 7.600 | 7.690 | 7.600 | 7.660 | 27,444 | +0.00(+0.07%) |
Mar 07, 2017 | 7.700 | 7.760 | 7.570 | 7.655 | 18,977 | -0.14(-1.86%) |
Mar 06, 2017 | 7.720 | 7.810 | 7.720 | 7.800 | 19,346 | +0.03(+0.39%) |
Mar 03, 2017 | 7.680 | 7.820 | 7.650 | 7.770 | 11,573 | +0.01(+0.13%) |
Mar 02, 2017 | 7.720 | 7.760 | 7.690 | 7.760 | 25,794 | +0.02(+0.26%) |
Mar 01, 2017 | 7.790 | 7.840 | 7.660 | 7.740 | 207,590 | -0.04(-0.58%) |
Feb 28, 2017 | 7.840 | 7.840 | 7.760 | 7.785 | 14,674 | +0.09(+1.17%) |
Feb 27, 2017 | 7.680 | 7.730 | 7.680 | 7.695 | 8,028 | -0.05(-0.71%) |
Feb 24, 2017 | 7.820 | 7.820 | 7.710 | 7.750 | 24,492 | -0.08(-1.08%) |
Feb 23, 2017 | 7.850 | 7.880 | 7.820 | 7.835 | 34,831 | +0.07(+0.84%) |
Feb 22, 2017 | 7.740 | 7.790 | 7.710 | 7.770 | 24,257 | +0.00(+0.00%) |
Feb 21, 2017 | 7.700 | 7.770 | 7.660 | 7.770 | 15,929 | +0.06(+0.78%) |
Feb 17, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.77%) | |
Feb 16, 2017 | 7.715 | 7.790 | 7.700 | 7.770 | 22,335 | +0.01(+0.13%) |
Feb 15, 2017 | 7.675 | 7.780 | 7.675 | 7.760 | 29,491 | -0.00(-0.06%) |
Feb 14, 2017 | 7.700 | 7.790 | 7.650 | 7.765 | 34,157 | +0.03(+0.45%) |
Feb 13, 2017 | 7.730 | 7.740 | 7.670 | 7.730 | 16,971 | +0.03(+0.44%) |
Feb 10, 2017 | 7.670 | 7.700 | 7.540 | 7.696 | 14,735 | +0.04(+0.47%) |
Feb 09, 2017 | 7.690 | 7.712 | 7.660 | 7.660 | 16,053 | +0.05(+0.66%) |
Feb 08, 2017 | 7.660 | 7.680 | 7.560 | 7.610 | 47,412 | +0.11(+1.47%) |
Feb 07, 2017 | 7.430 | 7.500 | 7.402 | 7.500 | 59,630 | +0.09(+1.21%) |
Feb 06, 2017 | 7.400 | 7.410 | 7.380 | 7.410 | 14,536 | +0.00(+0.00%) |
Feb 03, 2017 | 7.424 | 7.424 | 7.380 | 7.410 | 26,595 | +0.08(+1.05%) |
Feb 02, 2017 | 7.320 | 7.390 | 7.320 | 7.333 | 20,985 | -0.08(-1.11%) |