Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.439 | 8.439 | 8.439 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.407 | 8.456 | 8.403 | 8.439 | 63,748 | +0.02(+0.19%) |
Dec 27, 2017 | 8.391 | 8.448 | 8.391 | 8.423 | 44,614 | +0.02(+0.19%) |
Dec 26, 2017 | 8.367 | 8.456 | 8.367 | 8.407 | 88,266 | +0.02(+0.19%) |
Dec 22, 2017 | 8.399 | 8.464 | 8.375 | 8.391 | 182,327 | -0.02(-0.19%) |
Dec 21, 2017 | 8.431 | 8.480 | 8.407 | 8.407 | 44,204 | -0.05(-0.54%) |
Dec 20, 2017 | 8.421 | 8.461 | 8.389 | 8.453 | 84,246 | +0.03(+0.38%) |
Dec 19, 2017 | 8.341 | 8.445 | 8.341 | 8.421 | 93,592 | +0.07(+0.86%) |
Dec 18, 2017 | 8.389 | 8.437 | 8.349 | 8.349 | 54,423 | -0.04(-0.48%) |
Dec 15, 2017 | 8.405 | 8.421 | 8.373 | 8.389 | 73,122 | +0.00(+0.00%) |
Dec 14, 2017 | 8.461 | 8.461 | 8.342 | 8.389 | 82,204 | -0.04(-0.47%) |
Dec 13, 2017 | 8.381 | 8.437 | 8.357 | 8.429 | 124,997 | +0.02(+0.19%) |
Dec 12, 2017 | 8.413 | 8.413 | 8.357 | 8.413 | 63,074 | +0.00(+0.00%) |
Dec 11, 2017 | 8.397 | 8.421 | 8.389 | 8.413 | 41,755 | +0.02(+0.19%) |
Dec 08, 2017 | 8.389 | 8.397 | 8.325 | 8.397 | 78,789 | +0.01(+0.10%) |
Dec 07, 2017 | 8.381 | 8.389 | 8.349 | 8.389 | 90,170 | +0.01(+0.10%) |
Dec 06, 2017 | 8.333 | 8.381 | 8.333 | 8.381 | 29,534 | +0.05(+0.57%) |
Dec 05, 2017 | 8.341 | 8.381 | 8.333 | 8.333 | 22,741 | -0.05(-0.57%) |
Dec 04, 2017 | 8.373 | 8.381 | 8.373 | 8.381 | 59,303 | -0.02(-0.28%) |
Dec 01, 2017 | 8.357 | 8.405 | 8.286 | 8.405 | 68,526 | +0.06(+0.67%) |
Nov 30, 2017 | 8.301 | 8.349 | 8.262 | 8.349 | 33,492 | +0.04(+0.48%) |
Nov 29, 2017 | 8.286 | 8.309 | 8.233 | 8.309 | 35,049 | +0.02(+0.19%) |
Nov 28, 2017 | 8.270 | 8.293 | 8.222 | 8.293 | 62,957 | +0.03(+0.39%) |
Nov 27, 2017 | 8.278 | 8.317 | 8.254 | 8.262 | 81,471 | -0.02(-0.19%) |
Nov 24, 2017 | 8.254 | 8.317 | 8.254 | 8.278 | 20,936 | +0.03(+0.39%) |
Nov 22, 2017 | 8.246 | 8.276 | 8.238 | 8.246 | 22,540 | +0.00(+0.00%) |
Nov 21, 2017 | 8.277 | 8.277 | 8.214 | 8.246 | 51,658 | +0.01(+0.10%) |
Nov 20, 2017 | 8.254 | 8.269 | 8.214 | 8.238 | 70,265 | -0.02(-0.19%) |
Nov 17, 2017 | 8.269 | 8.293 | 8.182 | 8.254 | 142,025 | +0.00(+0.00%) |
Nov 16, 2017 | 8.341 | 8.412 | 8.254 | 8.254 | 62,350 | -0.09(-1.05%) |
Nov 15, 2017 | 8.325 | 8.341 | 8.254 | 8.341 | 20,676 | +0.02(+0.19%) |
Nov 14, 2017 | 8.333 | 8.341 | 8.261 | 8.325 | 26,524 | +0.02(+0.29%) |
Nov 13, 2017 | 8.293 | 8.555 | 8.292 | 8.301 | 53,918 | -0.02(-0.29%) |
Nov 10, 2017 | 8.404 | 8.436 | 8.309 | 8.325 | 40,034 | -0.09(-1.04%) |
Nov 09, 2017 | 8.460 | 8.484 | 8.407 | 8.412 | 38,642 | -0.06(-0.66%) |
Nov 08, 2017 | 8.507 | 8.535 | 8.444 | 8.468 | 22,401 | -0.06(-0.74%) |
Nov 07, 2017 | 8.555 | 8.563 | 8.492 | 8.531 | 11,375 | +0.01(+0.09%) |
Nov 06, 2017 | 8.500 | 8.539 | 8.452 | 8.523 | 19,265 | +0.02(+0.19%) |
Nov 03, 2017 | 8.547 | 8.547 | 8.484 | 8.507 | 12,186 | -0.04(-0.46%) |
Nov 02, 2017 | 8.563 | 8.587 | 8.529 | 8.547 | 13,223 | -0.02(-0.19%) |
Nov 01, 2017 | 8.571 | 8.587 | 8.515 | 8.563 | 23,889 | -0.01(-0.09%) |
Oct 31, 2017 | 8.571 | 8.571 | 8.507 | 8.571 | 24,522 | +0.00(+0.00%) |
Oct 30, 2017 | 8.547 | 8.579 | 8.507 | 8.571 | 33,951 | +0.02(+0.19%) |
Oct 27, 2017 | 8.531 | 8.562 | 8.507 | 8.555 | 31,696 | +0.02(+0.28%) |
Oct 26, 2017 | 8.555 | 8.555 | 8.523 | 8.531 | 9,136 | -0.02(-0.19%) |
Oct 25, 2017 | 8.595 | 8.595 | 8.515 | 8.547 | 11,527 | -0.05(-0.55%) |
Oct 24, 2017 | 8.587 | 8.603 | 8.560 | 8.595 | 17,765 | +0.01(+0.09%) |
Oct 23, 2017 | 8.523 | 8.595 | 8.515 | 8.587 | 20,282 | +0.06(+0.74%) |
Oct 20, 2017 | 8.571 | 8.571 | 8.515 | 8.523 | 17,996 | -0.06(-0.74%) |
Oct 19, 2017 | 8.611 | 8.611 | 8.523 | 8.587 | 33,277 | +0.03(+0.37%) |
Oct 18, 2017 | 8.602 | 8.610 | 8.524 | 8.555 | 32,538 | -0.05(-0.55%) |
Oct 17, 2017 | 8.602 | 8.618 | 8.556 | 8.602 | 34,021 | +0.01(+0.09%) |
Oct 16, 2017 | 8.602 | 8.602 | 8.558 | 8.595 | 17,376 | +0.00(+0.00%) |
Oct 13, 2017 | 8.602 | 8.602 | 8.555 | 8.595 | 20,640 | +0.00(+0.00%) |
Oct 12, 2017 | 8.563 | 8.602 | 8.563 | 8.595 | 22,720 | +0.04(+0.46%) |
Oct 11, 2017 | 8.571 | 8.587 | 8.547 | 8.555 | 21,170 | +0.00(+0.00%) |
Oct 10, 2017 | 8.595 | 8.595 | 8.539 | 8.555 | 19,747 | -0.04(-0.46%) |
Oct 09, 2017 | 8.587 | 8.610 | 8.516 | 8.595 | 28,667 | +0.06(+0.74%) |
Oct 06, 2017 | 8.563 | 8.571 | 8.531 | 8.531 | 31,345 | +0.04(+0.46%) |
Oct 05, 2017 | 8.595 | 8.601 | 8.492 | 8.492 | 32,072 | -0.09(-1.01%) |
Oct 04, 2017 | 8.642 | 8.642 | 8.516 | 8.579 | 24,308 | -0.04(-0.46%) |
Oct 03, 2017 | 8.610 | 8.618 | 8.531 | 8.618 | 73,752 | +0.02(+0.28%) |
Oct 02, 2017 | 8.587 | 8.595 | 8.531 | 8.595 | 40,749 | +0.02(+0.18%) |
Sep 29, 2017 | 8.484 | 8.586 | 8.484 | 8.579 | 54,891 | +0.07(+0.83%) |
Sep 28, 2017 | 8.524 | 8.524 | 8.476 | 8.508 | 22,050 | +0.00(+0.02%) |
Sep 27, 2017 | 8.500 | 8.524 | 8.447 | 8.506 | 33,676 | +0.01(+0.16%) |
Sep 26, 2017 | 8.476 | 8.492 | 8.437 | 8.492 | 44,607 | +0.04(+0.47%) |
Sep 25, 2017 | 8.405 | 8.453 | 8.389 | 8.453 | 44,114 | +0.06(+0.66%) |
Sep 22, 2017 | 8.381 | 8.413 | 8.326 | 8.397 | 91,641 | +0.05(+0.57%) |
Sep 21, 2017 | 8.374 | 8.374 | 8.303 | 8.350 | 49,494 | +0.01(+0.09%) |
Sep 20, 2017 | 8.350 | 8.388 | 8.311 | 8.342 | 38,019 | +0.01(+0.09%) |
Sep 19, 2017 | 8.366 | 8.389 | 8.322 | 8.334 | 29,368 | -0.04(-0.47%) |
Sep 18, 2017 | 8.413 | 8.413 | 8.311 | 8.373 | 71,879 | -0.01(-0.09%) |
Sep 15, 2017 | 8.381 | 8.385 | 8.350 | 8.381 | 25,132 | +0.00(+0.00%) |
Sep 14, 2017 | 8.389 | 8.397 | 8.338 | 8.381 | 36,636 | -0.01(-0.09%) |
Sep 13, 2017 | 8.405 | 8.413 | 8.350 | 8.389 | 79,726 | +0.02(+0.19%) |
Sep 12, 2017 | 8.373 | 8.381 | 8.358 | 8.373 | 50,842 | +0.00(+0.00%) |
Sep 11, 2017 | 8.381 | 8.452 | 8.369 | 8.373 | 35,367 | -0.01(-0.15%) |
Sep 08, 2017 | 8.468 | 8.468 | 8.373 | 8.386 | 55,323 | -0.09(-1.06%) |
Sep 07, 2017 | 8.428 | 8.475 | 8.397 | 8.475 | 25,694 | +0.05(+0.56%) |
Sep 06, 2017 | 8.413 | 8.436 | 8.397 | 8.428 | 7,937 | +0.00(+0.00%) |
Sep 05, 2017 | 8.452 | 8.456 | 8.397 | 8.428 | 18,289 | -0.03(-0.37%) |
Sep 01, 2017 | 8.436 | 8.462 | 8.413 | 8.460 | 41,367 | +0.00(+0.00%) |
Aug 31, 2017 | 8.452 | 8.460 | 8.405 | 8.460 | 50,103 | +0.02(+0.19%) |
Aug 30, 2017 | 8.436 | 8.452 | 8.413 | 8.444 | 39,879 | -0.01(-0.09%) |
Aug 29, 2017 | 8.460 | 8.465 | 8.413 | 8.452 | 41,485 | -0.05(-0.55%) |
Aug 28, 2017 | 8.420 | 8.499 | 8.389 | 8.499 | 37,050 | +0.06(+0.75%) |
Aug 25, 2017 | 8.452 | 8.452 | 8.389 | 8.435 | 25,874 | -0.01(-0.10%) |
Aug 24, 2017 | 8.460 | 8.460 | 8.397 | 8.444 | 31,902 | -0.02(-0.19%) |
Aug 23, 2017 | 8.389 | 8.460 | 8.373 | 8.460 | 40,176 | +0.06(+0.72%) |
Aug 22, 2017 | 8.376 | 8.422 | 8.376 | 8.399 | 43,118 | +0.01(+0.09%) |
Aug 21, 2017 | 8.376 | 8.422 | 8.352 | 8.391 | 27,158 | +0.01(+0.09%) |
Aug 18, 2017 | 8.352 | 8.430 | 8.352 | 8.383 | 48,934 | +0.02(+0.19%) |
Aug 17, 2017 | 8.477 | 8.477 | 8.368 | 8.368 | 17,767 | -0.12(-1.47%) |
Aug 16, 2017 | 8.446 | 8.492 | 8.407 | 8.492 | 41,799 | +0.03(+0.37%) |
Aug 15, 2017 | 8.454 | 8.485 | 8.422 | 8.461 | 24,057 | +0.01(+0.09%) |
Aug 14, 2017 | 8.516 | 8.547 | 8.454 | 8.454 | 95,033 | -0.06(-0.73%) |
Aug 11, 2017 | 8.477 | 8.553 | 8.477 | 8.516 | 75,506 | -0.02(-0.27%) |
Aug 10, 2017 | 8.609 | 8.641 | 8.516 | 8.539 | 80,266 | -0.06(-0.73%) |
Aug 09, 2017 | 8.680 | 8.680 | 8.602 | 8.602 | 80,443 | -0.08(-0.90%) |
Aug 08, 2017 | 8.703 | 8.717 | 8.672 | 8.680 | 15,290 | +0.01(+0.09%) |
Aug 07, 2017 | 8.680 | 8.703 | 8.656 | 8.672 | 10,209 | -0.01(-0.09%) |
Aug 04, 2017 | 8.680 | 8.719 | 8.664 | 8.680 | 20,999 | +0.01(+0.09%) |
Aug 03, 2017 | 8.687 | 8.711 | 8.664 | 8.672 | 10,538 | -0.02(-0.18%) |
Aug 02, 2017 | 8.672 | 8.719 | 8.648 | 8.687 | 35,818 | +0.01(+0.09%) |
Aug 01, 2017 | 8.703 | 8.750 | 8.680 | 8.680 | 31,964 | -0.03(-0.36%) |
Jul 31, 2017 | 8.703 | 8.711 | 8.672 | 8.711 | 18,117 | +0.03(+0.36%) |
Jul 28, 2017 | 8.617 | 8.687 | 8.617 | 8.680 | 10,641 | +0.06(+0.72%) |
Jul 27, 2017 | 8.687 | 8.718 | 8.617 | 8.617 | 29,673 | -0.04(-0.45%) |
Jul 26, 2017 | 8.703 | 8.703 | 8.648 | 8.656 | 9,331 | -0.01(-0.09%) |
Jul 25, 2017 | 8.656 | 8.687 | 8.641 | 8.664 | 9,668 | +0.02(+0.18%) |
Jul 24, 2017 | 8.695 | 8.695 | 8.633 | 8.648 | 19,475 | +0.02(+0.27%) |
Jul 21, 2017 | 8.641 | 8.664 | 8.617 | 8.625 | 22,699 | -0.02(-0.27%) |
Jul 20, 2017 | 8.703 | 8.703 | 8.648 | 8.648 | 12,205 | +0.02(+0.19%) |
Jul 19, 2017 | 8.602 | 8.664 | 8.594 | 8.632 | 13,874 | +0.03(+0.33%) |
Jul 18, 2017 | 8.611 | 8.621 | 8.588 | 8.604 | 20,070 | -0.01(-0.09%) |
Jul 17, 2017 | 8.635 | 8.635 | 8.580 | 8.611 | 28,552 | -0.02(-0.18%) |
Jul 14, 2017 | 8.596 | 8.627 | 8.565 | 8.627 | 15,839 | +0.04(+0.45%) |
Jul 13, 2017 | 8.596 | 8.627 | 8.588 | 8.588 | 11,368 | -0.02(-0.27%) |
Jul 12, 2017 | 8.596 | 8.626 | 8.596 | 8.611 | 10,274 | -0.01(-0.09%) |
Jul 11, 2017 | 8.611 | 8.619 | 8.557 | 8.619 | 11,386 | +0.02(+0.18%) |
Jul 10, 2017 | 8.565 | 8.611 | 8.560 | 8.604 | 15,733 | +0.02(+0.18%) |
Jul 07, 2017 | 8.534 | 8.604 | 8.526 | 8.588 | 35,090 | +0.05(+0.64%) |
Jul 06, 2017 | 8.580 | 8.604 | 8.518 | 8.534 | 58,482 | -0.05(-0.63%) |
Jul 05, 2017 | 8.650 | 8.650 | 8.565 | 8.588 | 22,612 | -0.05(-0.63%) |
Jul 03, 2017 | 8.588 | 8.666 | 8.588 | 8.642 | 21,282 | +0.02(+0.18%) |
Jun 30, 2017 | 8.604 | 8.634 | 8.542 | 8.627 | 35,863 | +0.08(+0.91%) |
Jun 29, 2017 | 8.619 | 8.635 | 8.480 | 8.549 | 62,207 | -0.07(-0.81%) |
Jun 28, 2017 | 8.534 | 8.619 | 8.457 | 8.619 | 86,415 | +0.11(+1.27%) |
Jun 27, 2017 | 8.580 | 8.635 | 8.441 | 8.511 | 91,537 | -0.07(-0.81%) |
Jun 26, 2017 | 8.611 | 8.611 | 8.495 | 8.580 | 101,367 | -0.02(-0.27%) |
Jun 23, 2017 | 8.642 | 8.696 | 8.627 | 8.604 | 51,201 | -0.05(-0.54%) |
Jun 22, 2017 | 8.704 | 8.735 | 8.635 | 8.650 | 25,284 | -0.02(-0.18%) |
Jun 21, 2017 | 8.704 | 8.742 | 8.635 | 8.666 | 24,051 | -0.07(-0.82%) |
Jun 20, 2017 | 8.668 | 8.745 | 8.668 | 8.737 | 32,061 | +0.04(+0.44%) |
Jun 19, 2017 | 8.737 | 8.737 | 8.676 | 8.699 | 25,761 | -0.03(-0.35%) |
Jun 16, 2017 | 8.722 | 8.753 | 8.707 | 8.730 | 18,419 | +0.00(+0.00%) |
Jun 15, 2017 | 8.791 | 8.791 | 8.730 | 8.730 | 30,629 | -0.09(-1.05%) |
Jun 14, 2017 | 8.768 | 8.822 | 8.753 | 8.822 | 33,669 | +0.06(+0.70%) |
Jun 13, 2017 | 8.814 | 8.814 | 8.760 | 8.760 | 17,378 | -0.05(-0.61%) |
Jun 12, 2017 | 8.807 | 8.814 | 8.760 | 8.814 | 20,053 | -0.01(-0.09%) |
Jun 09, 2017 | 8.791 | 8.867 | 8.791 | 8.822 | 21,295 | +0.03(+0.35%) |
Jun 08, 2017 | 8.868 | 8.868 | 8.768 | 8.791 | 28,633 | -0.08(-0.87%) |
Jun 07, 2017 | 8.807 | 8.868 | 8.791 | 8.868 | 32,549 | +0.07(+0.79%) |
Jun 06, 2017 | 8.868 | 8.868 | 8.753 | 8.799 | 53,785 | -0.08(-0.87%) |
Jun 05, 2017 | 8.791 | 8.891 | 8.791 | 8.876 | 30,953 | +0.08(+0.96%) |
Jun 02, 2017 | 8.814 | 8.830 | 8.791 | 8.791 | 24,908 | -0.02(-0.26%) |
Jun 01, 2017 | 8.984 | 9.007 | 8.737 | 8.814 | 90,254 | -0.12(-1.38%) |
May 31, 2017 | 8.938 | 8.945 | 8.845 | 8.938 | 33,446 | +0.02(+0.17%) |
May 30, 2017 | 8.938 | 8.945 | 8.876 | 8.922 | 13,521 | -0.02(-0.17%) |
May 26, 2017 | 8.884 | 8.938 | 8.830 | 8.938 | 19,896 | +0.05(+0.61%) |
May 25, 2017 | 8.837 | 8.884 | 8.832 | 8.884 | 11,744 | +0.06(+0.70%) |
May 24, 2017 | 8.968 | 8.968 | 8.814 | 8.822 | 40,087 | -0.18(-1.97%) |
May 23, 2017 | 8.999 | 8.999 | 8.909 | 8.999 | 18,444 | +0.06(+0.69%) |
May 22, 2017 | 8.915 | 8.938 | 8.868 | 8.938 | 16,663 | +0.07(+0.78%) |
May 19, 2017 | 8.822 | 8.884 | 8.796 | 8.868 | 22,640 | +0.05(+0.61%) |
May 18, 2017 | 8.791 | 8.884 | 8.791 | 8.814 | 11,326 | +0.02(+0.18%) |
May 17, 2017 | 8.915 | 8.915 | 8.784 | 8.799 | 35,236 | -0.11(-1.19%) |
May 16, 2017 | 8.928 | 8.936 | 8.882 | 8.905 | 23,120 | -0.02(-0.24%) |
May 15, 2017 | 8.920 | 8.951 | 8.913 | 8.927 | 11,162 | +0.01(+0.11%) |
May 12, 2017 | 8.920 | 8.920 | 8.851 | 8.917 | 30,481 | +0.02(+0.22%) |
May 11, 2017 | 8.905 | 8.920 | 8.874 | 8.897 | 14,216 | +0.05(+0.52%) |
May 10, 2017 | 8.844 | 8.882 | 8.836 | 8.851 | 32,856 | -0.02(-0.26%) |
May 09, 2017 | 8.959 | 8.959 | 8.874 | 8.874 | 41,363 | -0.02(-0.26%) |
May 08, 2017 | 8.913 | 8.951 | 8.874 | 8.897 | 35,462 | +0.02(+0.17%) |
May 05, 2017 | 8.913 | 8.913 | 8.836 | 8.882 | 20,653 | +0.01(+0.09%) |
May 04, 2017 | 8.943 | 8.943 | 8.874 | 8.874 | 26,364 | -0.07(-0.77%) |
May 03, 2017 | 8.928 | 8.951 | 8.897 | 8.943 | 23,815 | +0.01(+0.09%) |
May 02, 2017 | 8.874 | 8.951 | 8.867 | 8.936 | 43,401 | +0.06(+0.69%) |
May 01, 2017 | 8.897 | 8.928 | 8.874 | 8.874 | 11,912 | -0.02(-0.26%) |
Apr 28, 2017 | 8.867 | 8.897 | 8.844 | 8.897 | 18,138 | +0.04(+0.43%) |
Apr 27, 2017 | 8.844 | 8.867 | 8.821 | 8.859 | 7,573 | +0.02(+0.26%) |
Apr 26, 2017 | 8.805 | 8.859 | 8.798 | 8.836 | 34,365 | +0.04(+0.44%) |
Apr 25, 2017 | 8.821 | 8.844 | 8.752 | 8.798 | 17,624 | +0.00(+0.00%) |
Apr 24, 2017 | 8.706 | 8.851 | 8.706 | 8.798 | 54,299 | +0.11(+1.32%) |
Apr 21, 2017 | 8.629 | 8.683 | 8.614 | 8.683 | 31,774 | +0.09(+1.07%) |
Apr 20, 2017 | 8.591 | 8.598 | 8.576 | 8.591 | 10,996 | +0.01(+0.09%) |
Apr 19, 2017 | 8.560 | 8.606 | 8.553 | 8.583 | 18,861 | +0.02(+0.29%) |
Apr 18, 2017 | 8.543 | 8.627 | 8.528 | 8.558 | 52,775 | +0.02(+0.18%) |
Apr 17, 2017 | 8.558 | 8.581 | 8.532 | 8.543 | 46,596 | -0.03(-0.35%) |
Apr 13, 2017 | 8.589 | 8.634 | 8.574 | 8.574 | 54,233 | -0.02(-0.27%) |
Apr 12, 2017 | 8.657 | 8.741 | 8.589 | 8.596 | 44,842 | -0.06(-0.70%) |
Apr 11, 2017 | 8.642 | 8.688 | 8.589 | 8.657 | 114,822 | +0.00(+0.00%) |
Apr 10, 2017 | 8.627 | 8.657 | 8.589 | 8.657 | 21,528 | +0.03(+0.35%) |
Apr 07, 2017 | 8.536 | 8.627 | 8.520 | 8.627 | 36,765 | +0.09(+1.07%) |
Apr 06, 2017 | 8.536 | 8.558 | 8.505 | 8.536 | 38,303 | +0.00(+0.00%) |
Apr 05, 2017 | 8.581 | 8.627 | 8.536 | 8.536 | 41,678 | -0.07(-0.80%) |
Apr 04, 2017 | 8.475 | 8.619 | 8.475 | 8.604 | 83,572 | +0.08(+0.98%) |
Apr 03, 2017 | 8.543 | 8.635 | 8.520 | 8.520 | 101,528 | -0.06(-0.71%) |
Mar 31, 2017 | 8.665 | 8.703 | 8.520 | 8.581 | 60,720 | -0.08(-0.88%) |
Mar 30, 2017 | 8.749 | 8.771 | 8.612 | 8.657 | 44,287 | -0.08(-0.96%) |
Mar 29, 2017 | 8.787 | 8.802 | 8.741 | 8.741 | 55,712 | -0.05(-0.52%) |
Mar 28, 2017 | 8.779 | 8.835 | 8.779 | 8.787 | 46,806 | +0.01(+0.09%) |
Mar 27, 2017 | 8.787 | 8.809 | 8.779 | 8.779 | 19,867 | -0.03(-0.35%) |
Mar 24, 2017 | 8.855 | 8.855 | 8.787 | 8.809 | 44,824 | -0.04(-0.43%) |
Mar 23, 2017 | 8.855 | 8.893 | 8.848 | 8.848 | 39,183 | -0.02(-0.17%) |
Mar 22, 2017 | 8.886 | 8.916 | 8.848 | 8.863 | 29,230 | -0.08(-0.91%) |
Mar 21, 2017 | 8.869 | 8.967 | 8.839 | 8.945 | 36,325 | +0.08(+0.85%) |
Mar 20, 2017 | 8.884 | 8.937 | 8.869 | 8.869 | 12,380 | -0.02(-0.26%) |
Mar 17, 2017 | 8.899 | 8.949 | 8.884 | 8.892 | 10,292 | -0.02(-0.25%) |
Mar 16, 2017 | 8.846 | 8.914 | 8.831 | 8.914 | 26,328 | +0.07(+0.77%) |
Mar 15, 2017 | 8.869 | 8.876 | 8.793 | 8.846 | 44,218 | -0.02(-0.26%) |
Mar 14, 2017 | 8.854 | 8.907 | 8.801 | 8.869 | 23,125 | +0.04(+0.43%) |
Mar 13, 2017 | 8.846 | 8.859 | 8.808 | 8.831 | 20,908 | -0.02(-0.17%) |
Mar 10, 2017 | 8.793 | 8.846 | 8.771 | 8.846 | 23,402 | +0.05(+0.60%) |
Mar 09, 2017 | 8.846 | 8.982 | 8.779 | 8.793 | 97,679 | -0.06(-0.68%) |
Mar 08, 2017 | 8.937 | 8.937 | 8.854 | 8.854 | 51,058 | -0.04(-0.43%) |
Mar 07, 2017 | 8.869 | 8.914 | 8.869 | 8.892 | 23,120 | +0.00(+0.00%) |
Mar 06, 2017 | 8.922 | 8.922 | 8.892 | 8.892 | 44,669 | -0.05(-0.59%) |
Mar 03, 2017 | 8.922 | 8.982 | 8.892 | 8.945 | 59,975 | +0.02(+0.25%) |
Mar 02, 2017 | 8.960 | 9.050 | 8.922 | 8.922 | 62,667 | -0.06(-0.67%) |
Mar 01, 2017 | 9.111 | 9.126 | 8.982 | 8.982 | 34,796 | -0.11(-1.25%) |
Feb 28, 2017 | 8.997 | 9.126 | 8.982 | 9.096 | 67,877 | +0.08(+0.84%) |
Feb 27, 2017 | 9.103 | 9.121 | 9.019 | 9.020 | 109,851 | -0.11(-1.16%) |
Feb 24, 2017 | 9.118 | 9.149 | 9.073 | 9.126 | 93,547 | +0.00(+0.00%) |
Feb 23, 2017 | 9.028 | 9.126 | 8.997 | 9.126 | 68,951 | +0.11(+1.26%) |
Feb 22, 2017 | 8.990 | 9.058 | 8.976 | 9.013 | 93,151 | -0.02(-0.17%) |
Feb 21, 2017 | 8.945 | 9.035 | 8.939 | 9.028 | 76,862 | +0.08(+0.84%) |
Feb 17, 2017 | 8.952 | 8.952 | 8.952 | 0 | +0.13(+1.46%) | |
Feb 16, 2017 | 8.831 | 8.861 | 8.793 | 8.824 | 25,802 | -0.01(-0.09%) |
Feb 15, 2017 | 8.846 | 8.892 | 8.824 | 8.831 | 49,594 | +0.03(+0.37%) |
Feb 14, 2017 | 8.829 | 8.867 | 8.791 | 8.799 | 30,316 | +0.02(+0.17%) |
Feb 13, 2017 | 8.844 | 8.867 | 8.769 | 8.784 | 43,387 | -0.05(-0.60%) |
Feb 10, 2017 | 8.837 | 8.867 | 8.830 | 8.837 | 22,404 | +0.03(+0.34%) |
Feb 09, 2017 | 8.889 | 8.904 | 8.784 | 8.806 | 84,026 | -0.08(-0.85%) |
Feb 08, 2017 | 8.897 | 8.934 | 8.852 | 8.882 | 81,764 | -0.03(-0.34%) |
Feb 07, 2017 | 8.897 | 8.912 | 8.874 | 8.912 | 54,987 | +0.04(+0.42%) |
Feb 06, 2017 | 8.904 | 8.921 | 8.867 | 8.874 | 26,889 | +0.00(+0.00%) |
Feb 03, 2017 | 8.942 | 8.949 | 8.874 | 8.874 | 92,417 | -0.04(-0.42%) |
Feb 02, 2017 | 8.912 | 8.952 | 8.882 | 8.912 | 57,191 | -0.01(-0.08%) |
Feb 01, 2017 | 8.957 | 8.979 | 8.912 | 8.919 | 63,249 | -0.03(-0.34%) |
Jan 31, 2017 | 8.934 | 8.957 | 8.919 | 8.949 | 49,169 | +0.00(+0.00%) |
Jan 30, 2017 | 8.837 | 8.964 | 8.837 | 8.949 | 68,471 | +0.08(+0.93%) |
Jan 27, 2017 | 8.837 | 8.964 | 8.836 | 8.867 | 91,393 | +0.05(+0.51%) |
Jan 26, 2017 | 8.822 | 8.867 | 8.810 | 8.822 | 40,920 | +0.00(+0.00%) |
Jan 25, 2017 | 8.822 | 8.859 | 8.761 | 8.822 | 108,742 | +0.03(+0.34%) |
Jan 24, 2017 | 8.641 | 8.852 | 8.641 | 8.791 | 132,640 | +0.14(+1.65%) |
Jan 23, 2017 | 8.686 | 8.716 | 8.649 | 8.649 | 91,750 | -0.02(-0.17%) |
Jan 20, 2017 | 8.634 | 8.677 | 8.626 | 8.664 | 44,210 | +0.04(+0.44%) |
Jan 19, 2017 | 8.656 | 8.686 | 8.581 | 8.626 | 71,887 | +0.01(+0.09%) |
Jan 18, 2017 | 8.716 | 8.716 | 8.619 | 8.619 | 72,486 | -0.07(-0.76%) |
Jan 17, 2017 | 8.662 | 8.722 | 8.625 | 8.684 | 61,528 | +0.01(+0.17%) |
Jan 13, 2017 | 8.669 | 8.669 | 8.669 | 0 | +0.04(+0.43%) | |
Jan 12, 2017 | 8.640 | 8.662 | 8.602 | 8.632 | 38,828 | +0.02(+0.26%) |
Jan 11, 2017 | 8.625 | 8.662 | 8.595 | 8.610 | 112,739 | -0.02(-0.26%) |
Jan 10, 2017 | 8.617 | 8.655 | 8.602 | 8.632 | 111,335 | +0.01(+0.17%) |
Jan 09, 2017 | 8.565 | 8.617 | 8.559 | 8.617 | 119,902 | +0.05(+0.61%) |
Jan 06, 2017 | 8.543 | 8.572 | 8.505 | 8.565 | 35,959 | +0.03(+0.35%) |
Jan 05, 2017 | 8.528 | 8.535 | 8.490 | 8.535 | 77,134 | +0.05(+0.62%) |
Jan 04, 2017 | 8.528 | 8.557 | 8.423 | 8.483 | 74,622 | -0.01(-0.09%) |