Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.395 | 8.395 | 8.395 | 0 | -0.03(-0.30%) | |
Aug 30, 2018 | 8.420 | 8.450 | 8.380 | 8.420 | 7,798 | -0.13(-1.52%) |
Aug 29, 2018 | 8.355 | 8.550 | 8.355 | 8.550 | 7,711 | +0.21(+2.58%) |
Aug 28, 2018 | 8.320 | 8.410 | 8.290 | 8.335 | 25,812 | +0.02(+0.18%) |
Aug 27, 2018 | 8.285 | 8.350 | 8.240 | 8.320 | 8,031 | +0.12(+1.46%) |
Aug 24, 2018 | 8.190 | 8.350 | 8.190 | 8.200 | 9,700 | -0.09(-1.09%) |
Aug 23, 2018 | 8.327 | 8.327 | 8.130 | 8.290 | 15,931 | -0.05(-0.60%) |
Aug 22, 2018 | 8.410 | 8.410 | 8.290 | 8.340 | 12,520 | -0.09(-1.01%) |
Aug 21, 2018 | 8.410 | 8.460 | 8.310 | 8.425 | 46,107 | +0.04(+0.54%) |
Aug 20, 2018 | 8.320 | 8.380 | 8.300 | 8.380 | 11,354 | +0.06(+0.72%) |
Aug 17, 2018 | 8.240 | 8.380 | 8.240 | 8.320 | 10,800 | +0.08(+0.97%) |
Aug 16, 2018 | 8.200 | 8.300 | 8.200 | 8.240 | 30,179 | +0.10(+1.23%) |
Aug 15, 2018 | 8.120 | 8.170 | 8.080 | 8.140 | 65,352 | -0.04(-0.43%) |
Aug 14, 2018 | 8.250 | 8.250 | 8.120 | 8.175 | 47,044 | -0.08(-0.97%) |
Aug 13, 2018 | 8.240 | 8.300 | 8.220 | 8.255 | 27,280 | -0.14(-1.67%) |
Aug 10, 2018 | 8.370 | 8.410 | 8.370 | 8.395 | 20,800 | -0.02(-0.18%) |
Aug 09, 2018 | 8.370 | 8.480 | 8.370 | 8.410 | 13,483 | +0.03(+0.30%) |
Aug 08, 2018 | 8.410 | 8.430 | 8.340 | 8.385 | 15,100 | -0.09(-1.00%) |
Aug 07, 2018 | 8.490 | 8.600 | 8.470 | 8.470 | 18,727 | -0.01(-0.12%) |
Aug 06, 2018 | 8.521 | 8.529 | 8.470 | 8.480 | 14,478 | -0.25(-2.86%) |
Aug 03, 2018 | 8.621 | 8.740 | 8.620 | 8.730 | 5,600 | +0.09(+0.98%) |
Aug 02, 2018 | 8.630 | 8.680 | 8.610 | 8.645 | 5,721 | -0.17(-1.87%) |
Aug 01, 2018 | 8.750 | 8.810 | 8.690 | 8.810 | 10,909 | -0.03(-0.28%) |
Jul 31, 2018 | 8.760 | 8.870 | 8.760 | 8.835 | 34,058 | +0.14(+1.61%) |
Jul 30, 2018 | 8.670 | 8.750 | 8.665 | 8.695 | 3,108 | +0.05(+0.58%) |
Jul 27, 2018 | 8.640 | 8.700 | 8.600 | 8.645 | 6,900 | +0.05(+0.58%) |
Jul 26, 2018 | 8.590 | 8.680 | 8.560 | 8.595 | 17,953 | -0.13(-1.49%) |
Jul 25, 2018 | 8.630 | 8.810 | 8.540 | 8.725 | 32,136 | +0.21(+2.53%) |
Jul 24, 2018 | 8.560 | 8.650 | 8.439 | 8.510 | 30,255 | +0.10(+1.17%) |
Jul 23, 2018 | 8.500 | 8.500 | 8.400 | 8.412 | 8,116 | -0.09(-1.04%) |
Jul 20, 2018 | 8.500 | 8.520 | 8.470 | 8.500 | 8,758 | +0.06(+0.71%) |
Jul 19, 2018 | 8.510 | 8.510 | 8.400 | 8.440 | 12,321 | -0.21(-2.43%) |
Jul 18, 2018 | 8.660 | 8.670 | 8.610 | 8.650 | 15,297 | +0.00(+0.00%) |
Jul 17, 2018 | 8.750 | 8.770 | 8.650 | 8.650 | 35,041 | -0.19(-2.09%) |
Jul 16, 2018 | 8.920 | 8.920 | 8.800 | 8.835 | 50,427 | -0.03(-0.39%) |
Jul 13, 2018 | 8.880 | 8.890 | 8.840 | 8.870 | 3,366 | -0.01(-0.06%) |
Jul 12, 2018 | 8.870 | 8.910 | 8.840 | 8.875 | 11,836 | +0.01(+0.06%) |
Jul 11, 2018 | 8.870 | 8.910 | 8.860 | 8.870 | 28,597 | -0.12(-1.28%) |
Jul 10, 2018 | 8.980 | 9.000 | 8.926 | 8.985 | 23,809 | +0.00(+0.00%) |
Jul 09, 2018 | 9.080 | 9.080 | 8.970 | 8.985 | 15,482 | -0.02(-0.22%) |
Jul 06, 2018 | 9.050 | 9.050 | 9.005 | 9.005 | 35,623 | +0.04(+0.39%) |
Jul 05, 2018 | 8.965 | 9.000 | 8.955 | 8.970 | 6,990 | +0.10(+1.13%) |
Jul 03, 2018 | 8.870 | 8.870 | 8.870 | 0 | -0.03(-0.34%) | |
Jul 02, 2018 | 8.885 | 8.900 | 8.870 | 8.900 | 16,009 | -0.03(-0.34%) |
Jun 29, 2018 | 9.030 | 9.030 | 8.880 | 8.930 | 28,540 | +0.05(+0.56%) |
Jun 28, 2018 | 8.913 | 8.970 | 8.790 | 8.880 | 15,124 | -0.06(-0.67%) |
Jun 27, 2018 | 9.100 | 9.100 | 8.900 | 8.940 | 17,371 | -0.29(-3.14%) |
Jun 26, 2018 | 9.160 | 9.360 | 9.120 | 9.230 | 13,286 | +0.12(+1.32%) |
Jun 25, 2018 | 9.150 | 9.250 | 9.110 | 9.110 | 14,508 | -0.23(-2.46%) |
Jun 22, 2018 | 9.200 | 9.340 | 9.150 | 9.340 | 6,742 | +0.13(+1.41%) |
Jun 21, 2018 | 9.210 | 9.220 | 9.165 | 9.210 | 6,679 | -0.01(-0.16%) |
Jun 20, 2018 | 9.200 | 9.280 | 9.190 | 9.225 | 8,351 | +0.03(+0.33%) |
Jun 19, 2018 | 9.190 | 9.200 | 9.150 | 9.195 | 33,029 | -0.13(-1.39%) |
Jun 18, 2018 | 9.310 | 9.360 | 9.230 | 9.325 | 20,134 | +0.00(+0.05%) |
Jun 15, 2018 | 9.410 | 9.220 | 9.320 | 6,368 | -0.04(-0.37%) | |
Jun 14, 2018 | 9.230 | 9.470 | 9.230 | 9.355 | 5,911 | -0.00(-0.05%) |
Jun 13, 2018 | 9.420 | 9.490 | 9.230 | 9.360 | 12,168 | +0.06(+0.65%) |
Jun 12, 2018 | 9.350 | 9.380 | 9.285 | 9.300 | 11,106 | -0.04(-0.48%) |
Jun 11, 2018 | 9.300 | 9.380 | 9.300 | 9.345 | 6,856 | -0.01(-0.11%) |
Jun 08, 2018 | 9.390 | 9.400 | 9.335 | 9.355 | 5,294 | +0.02(+0.16%) |
Jun 07, 2018 | 9.315 | 9.380 | 9.260 | 9.340 | 7,793 | -0.06(-0.69%) |
Jun 06, 2018 | 9.400 | 9.450 | 9.280 | 9.405 | 30,739 | +0.08(+0.86%) |
Jun 05, 2018 | 9.430 | 9.450 | 9.300 | 9.325 | 12,318 | +0.01(+0.11%) |
Jun 04, 2018 | 9.380 | 9.410 | 9.190 | 9.315 | 19,409 | +0.12(+1.25%) |
Jun 01, 2018 | 9.190 | 9.299 | 9.189 | 9.200 | 10,394 | -0.02(-0.16%) |
May 31, 2018 | 9.120 | 9.240 | 9.120 | 9.215 | 14,012 | +0.02(+0.16%) |
May 30, 2018 | 9.020 | 9.200 | 8.990 | 9.200 | 41,973 | +0.20(+2.22%) |
May 29, 2018 | 9.160 | 9.160 | 8.920 | 9.000 | 40,179 | -0.32(-3.43%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.320 | 9.386 | 9.280 | 9.320 | 243,287 | -0.04(-0.43%) |
May 23, 2018 | 9.360 | 9.370 | 9.230 | 9.360 | 459,785 | +0.06(+0.65%) |
May 22, 2018 | 9.540 | 9.550 | 9.240 | 9.300 | 16,381 | -0.21(-2.21%) |
May 21, 2018 | 9.490 | 9.520 | 9.440 | 9.510 | 5,310 | +0.16(+1.71%) |
May 18, 2018 | 9.510 | 9.550 | 9.350 | 9.350 | 3,478 | -0.28(-2.91%) |
May 17, 2018 | 9.540 | 9.630 | 9.440 | 9.630 | 2,935 | +0.23(+2.45%) |
May 16, 2018 | 9.400 | 9.410 | 9.350 | 9.400 | 14,774 | -0.08(-0.84%) |
May 15, 2018 | 9.460 | 9.480 | 9.320 | 9.480 | 6,483 | -0.11(-1.15%) |
May 14, 2018 | 9.510 | 9.590 | 9.440 | 9.590 | 6,129 | -0.01(-0.10%) |
May 11, 2018 | 9.610 | 9.620 | 9.550 | 9.600 | 3,255 | -0.01(-0.10%) |
May 10, 2018 | 9.440 | 9.610 | 9.400 | 9.610 | 7,953 | +0.08(+0.84%) |
May 09, 2018 | 9.260 | 9.530 | 9.260 | 9.530 | 18,305 | +0.10(+1.06%) |
May 08, 2018 | 9.190 | 9.430 | 9.190 | 9.430 | 20,383 | +0.13(+1.40%) |
May 07, 2018 | 9.170 | 9.300 | 9.170 | 9.300 | 5,230 | -0.04(-0.43%) |
May 04, 2018 | 9.130 | 9.340 | 9.130 | 9.340 | 5,964 | +0.12(+1.25%) |
May 03, 2018 | 9.360 | 9.360 | 9.124 | 9.225 | 2,545 | +0.04(+0.49%) |
May 02, 2018 | 9.205 | 9.280 | 9.175 | 9.180 | 5,471 | -0.22(-2.34%) |
May 01, 2018 | 9.210 | 9.400 | 9.140 | 9.400 | 4,633 | -0.02(-0.24%) |
Apr 30, 2018 | 9.260 | 9.480 | 9.180 | 9.423 | 11,775 | +0.01(+0.08%) |
Apr 27, 2018 | 9.250 | 9.480 | 9.183 | 9.415 | 7,385 | +0.02(+0.21%) |
Apr 26, 2018 | 9.330 | 9.480 | 9.200 | 9.395 | 6,196 | +0.13(+1.46%) |
Apr 25, 2018 | 9.250 | 9.400 | 9.250 | 9.260 | 3,225 | -0.11(-1.17%) |
Apr 24, 2018 | 9.310 | 9.480 | 9.180 | 9.370 | 7,281 | +0.02(+0.27%) |
Apr 23, 2018 | 9.290 | 9.480 | 9.180 | 9.345 | 7,349 | -0.03(-0.32%) |
Apr 20, 2018 | 9.360 | 9.430 | 9.270 | 9.375 | 2,126 | -0.10(-1.00%) |
Apr 19, 2018 | 9.460 | 9.470 | 9.270 | 9.470 | 20,252 | +0.06(+0.64%) |
Apr 18, 2018 | 9.390 | 9.480 | 9.320 | 9.410 | 5,299 | -0.00(-0.05%) |
Apr 17, 2018 | 9.390 | 9.460 | 9.310 | 9.415 | 832,624 | -0.07(-0.69%) |
Apr 16, 2018 | 9.330 | 9.480 | 9.320 | 9.480 | 5,447 | +0.16(+1.72%) |
Apr 13, 2018 | 9.300 | 9.320 | 9.278 | 9.320 | 5,860 | +0.05(+0.59%) |
Apr 12, 2018 | 9.270 | 9.290 | 9.240 | 9.265 | 10,714 | +0.03(+0.32%) |
Apr 11, 2018 | 9.180 | 9.300 | 9.130 | 9.235 | 10,945 | -0.02(-0.16%) |
Apr 10, 2018 | 9.250 | 9.320 | 9.160 | 9.250 | 13,019 | +0.01(+0.05%) |
Apr 09, 2018 | 9.330 | 9.330 | 9.200 | 9.245 | 17,299 | +0.09(+1.04%) |
Apr 06, 2018 | 9.310 | 9.310 | 9.080 | 9.150 | 10,729 | -0.05(-0.60%) |
Apr 05, 2018 | 9.150 | 9.320 | 9.070 | 9.205 | 11,207 | -0.02(-0.16%) |
Apr 04, 2018 | 9.070 | 9.280 | 9.040 | 9.220 | 4,950 | +0.12(+1.37%) |
Apr 03, 2018 | 9.050 | 9.250 | 8.960 | 9.095 | 18,758 | -0.06(-0.71%) |
Apr 02, 2018 | 9.100 | 9.160 | 9.005 | 9.160 | 5,454 | -0.08(-0.87%) |
Mar 29, 2018 | 9.240 | 9.240 | 9.240 | 0 | -0.05(-0.54%) | |
Mar 28, 2018 | 9.090 | 9.330 | 9.070 | 9.290 | 10,177 | +0.25(+2.77%) |
Mar 27, 2018 | 9.040 | 9.240 | 8.910 | 9.040 | 18,823 | -0.22(-2.32%) |
Mar 26, 2018 | 9.280 | 9.300 | 9.050 | 9.255 | 6,904 | +0.15(+1.65%) |
Mar 23, 2018 | 9.072 | 9.180 | 8.970 | 9.105 | 11,363 | +0.10(+1.11%) |
Mar 22, 2018 | 9.140 | 9.140 | 8.960 | 9.005 | 9,566 | -0.28(-3.02%) |
Mar 21, 2018 | 9.175 | 9.370 | 9.050 | 9.285 | 12,818 | -0.04(-0.48%) |
Mar 20, 2018 | 9.145 | 9.330 | 9.145 | 9.330 | 1,291 | +0.24(+2.64%) |
Mar 19, 2018 | 9.100 | 9.100 | 9.000 | 9.090 | 7,324 | +0.12(+1.34%) |
Mar 16, 2018 | 8.922 | 8.970 | 8.740 | 8.970 | 4,325 | +0.14(+1.59%) |
Mar 15, 2018 | 8.830 | 8.970 | 8.830 | 8.830 | 2,760 | -0.07(-0.79%) |
Mar 14, 2018 | 8.916 | 8.942 | 8.870 | 8.900 | 1,298 | +0.05(+0.56%) |
Mar 13, 2018 | 9.030 | 9.100 | 8.850 | 8.850 | 10,668 | -0.16(-1.72%) |
Mar 12, 2018 | 8.950 | 9.000 | 8.950 | 9.005 | 3,039 | +0.16(+1.75%) |
Mar 09, 2018 | 8.838 | 8.880 | 8.810 | 8.850 | 7,724 | +0.03(+0.34%) |
Mar 08, 2018 | 9.090 | 9.090 | 8.820 | 8.820 | 731 | +0.04(+0.46%) |
Mar 07, 2018 | 8.810 | 9.010 | 8.740 | 8.780 | 5,423 | -0.16(-1.79%) |
Mar 06, 2018 | 8.750 | 8.950 | 8.730 | 8.940 | 8,963 | +0.16(+1.82%) |
Mar 05, 2018 | 8.760 | 9.010 | 8.760 | 8.780 | 5,418 | -0.07(-0.79%) |
Mar 02, 2018 | 8.790 | 8.860 | 8.760 | 8.850 | 4,579 | +0.12(+1.37%) |
Mar 01, 2018 | 8.880 | 8.880 | 8.730 | 8.730 | 5,950 | -0.06(-0.68%) |
Feb 28, 2018 | 8.890 | 8.890 | 8.785 | 8.790 | 13,957 | -0.26(-2.87%) |
Feb 27, 2018 | 9.090 | 9.090 | 8.935 | 9.050 | 9,679 | -0.20(-2.16%) |
Feb 26, 2018 | 9.186 | 9.320 | 9.030 | 9.250 | 41,861 | +0.02(+0.22%) |
Feb 23, 2018 | 9.070 | 9.310 | 9.070 | 9.230 | 23,460 | +0.21(+2.33%) |
Feb 22, 2018 | 8.840 | 9.080 | 8.830 | 9.020 | 24,267 | +0.01(+0.11%) |
Feb 21, 2018 | 8.900 | 9.120 | 8.870 | 9.010 | 23,943 | -0.04(-0.50%) |
Feb 20, 2018 | 9.100 | 9.180 | 9.010 | 9.055 | 16,420 | -0.04(-0.49%) |
Feb 16, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.07(+0.78%) | |
Feb 15, 2018 | 9.200 | 9.200 | 8.880 | 9.030 | 28,619 | -0.12(-1.31%) |
Feb 14, 2018 | 8.940 | 9.150 | 8.910 | 9.150 | 28,814 | +0.22(+2.46%) |
Feb 13, 2018 | 9.115 | 9.115 | 8.890 | 8.930 | 20,426 | -0.04(-0.42%) |
Feb 12, 2018 | 9.040 | 9.040 | 8.810 | 8.967 | 13,491 | +0.26(+2.96%) |
Feb 09, 2018 | 8.910 | 9.000 | 8.710 | 8.710 | 18,620 | -0.09(-1.02%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.800 | 8.800 | 26,714 | -0.34(-3.72%) |
Feb 07, 2018 | 9.120 | 9.190 | 8.910 | 9.140 | 20,932 | +0.09(+0.99%) |
Feb 06, 2018 | 8.850 | 9.100 | 8.770 | 9.050 | 19,846 | -0.18(-1.95%) |
Feb 05, 2018 | 9.300 | 9.150 | 9.230 | 37,702 | -0.21(-2.17%) | |
Feb 02, 2018 | 9.490 | 9.500 | 9.400 | 9.435 | 5,939 | -0.14(-1.46%) |
Feb 01, 2018 | 9.630 | 9.630 | 9.520 | 9.575 | 5,115 | -0.12(-1.29%) |
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%) |