Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.350 | 9.361 | 9.292 | 9.292 | 785,474 | -0.04(-0.40%) |
Apr 27, 2018 | 9.287 | 9.348 | 9.271 | 9.329 | 605,749 | +0.04(+0.46%) |
Apr 26, 2018 | 9.218 | 9.303 | 9.171 | 9.287 | 504,818 | +0.06(+0.69%) |
Apr 25, 2018 | 9.197 | 9.261 | 9.160 | 9.224 | 499,883 | +0.00(+0.00%) |
Apr 24, 2018 | 9.181 | 9.290 | 9.134 | 9.224 | 776,901 | +0.06(+0.63%) |
Apr 23, 2018 | 9.261 | 9.266 | 9.150 | 9.166 | 521,603 | -0.07(-0.74%) |
Apr 20, 2018 | 9.308 | 9.361 | 9.229 | 9.234 | 717,844 | -0.12(-1.30%) |
Apr 19, 2018 | 9.324 | 9.427 | 9.313 | 9.356 | 669,655 | +0.03(+0.28%) |
Apr 18, 2018 | 9.287 | 9.393 | 9.287 | 9.329 | 961,389 | +0.07(+0.74%) |
Apr 17, 2018 | 9.250 | 9.287 | 9.216 | 9.261 | 1,853,718 | +0.03(+0.29%) |
Apr 16, 2018 | 9.150 | 9.253 | 9.081 | 9.234 | 950,785 | +0.14(+1.57%) |
Apr 13, 2018 | 8.975 | 9.224 | 8.965 | 9.092 | 2,229,840 | -0.17(-1.88%) |
Apr 12, 2018 | 9.335 | 9.350 | 9.261 | 9.266 | 1,240,489 | -0.03(-0.28%) |
Apr 11, 2018 | 9.323 | 9.344 | 9.272 | 9.292 | 861,981 | -0.03(-0.33%) |
Apr 10, 2018 | 9.364 | 9.382 | 9.303 | 9.323 | 861,939 | +0.02(+0.17%) |
Apr 09, 2018 | 9.328 | 9.390 | 9.308 | 9.308 | 625,812 | -0.03(-0.28%) |
Apr 06, 2018 | 9.328 | 9.377 | 9.292 | 9.333 | 736,254 | -0.02(-0.17%) |
Apr 05, 2018 | 9.370 | 9.370 | 9.303 | 9.349 | 841,648 | +0.01(+0.11%) |
Apr 04, 2018 | 9.272 | 9.351 | 9.251 | 9.339 | 820,244 | +0.02(+0.17%) |
Apr 03, 2018 | 9.267 | 9.328 | 9.179 | 9.323 | 880,076 | +0.11(+1.17%) |
Apr 02, 2018 | 9.287 | 9.370 | 9.153 | 9.215 | 1,386,961 | -0.06(-0.67%) |
Mar 29, 2018 | 9.277 | 9.277 | 9.277 | 0 | +0.09(+1.01%) | |
Mar 28, 2018 | 9.184 | 9.220 | 9.135 | 9.184 | 875,357 | +0.02(+0.17%) |
Mar 27, 2018 | 9.159 | 9.231 | 9.107 | 9.169 | 882,334 | +0.02(+0.17%) |
Mar 26, 2018 | 9.102 | 9.169 | 9.056 | 9.153 | 791,118 | +0.13(+1.43%) |
Mar 23, 2018 | 9.117 | 9.164 | 9.025 | 9.025 | 922,612 | -0.06(-0.62%) |
Mar 22, 2018 | 9.071 | 9.174 | 9.071 | 9.081 | 866,453 | -0.03(-0.34%) |
Mar 21, 2018 | 9.159 | 9.169 | 9.076 | 9.112 | 911,789 | -0.01(-0.06%) |
Mar 20, 2018 | 9.102 | 9.159 | 9.076 | 9.117 | 900,044 | +0.01(+0.11%) |
Mar 19, 2018 | 9.128 | 9.133 | 9.022 | 9.107 | 796,906 | -0.02(-0.17%) |
Mar 16, 2018 | 9.071 | 9.164 | 8.994 | 9.123 | 3,340,251 | +0.07(+0.74%) |
Mar 15, 2018 | 9.148 | 9.148 | 9.004 | 9.056 | 1,051,580 | -0.07(-0.79%) |
Mar 14, 2018 | 9.045 | 9.138 | 9.035 | 9.128 | 1,010,991 | +0.08(+0.91%) |
Mar 13, 2018 | 9.112 | 9.112 | 9.025 | 9.045 | 1,564,527 | -0.03(-0.28%) |
Mar 12, 2018 | 9.004 | 9.097 | 8.976 | 9.071 | 906,844 | +0.09(+1.03%) |
Mar 09, 2018 | 8.984 | 8.984 | 8.870 | 8.978 | 849,275 | +0.03(+0.35%) |
Mar 08, 2018 | 8.937 | 8.984 | 8.890 | 8.948 | 930,262 | +0.04(+0.40%) |
Mar 07, 2018 | 8.870 | 8.912 | 1,000,235 | -0.03(-0.35%) | ||
Mar 06, 2018 | 8.881 | 8.966 | 8.806 | 8.942 | 1,446,099 | +0.07(+0.75%) |
Mar 05, 2018 | 8.654 | 8.932 | 8.654 | 8.876 | 1,016,370 | +0.21(+2.43%) |
Mar 02, 2018 | 8.531 | 8.670 | 8.485 | 8.665 | 972,893 | +0.09(+1.08%) |
Mar 01, 2018 | 8.562 | 8.644 | 8.479 | 8.572 | 1,391,713 | -0.01(-0.06%) |
Feb 28, 2018 | 8.788 | 8.845 | 8.567 | 8.577 | 1,335,595 | -0.21(-2.40%) |
Feb 27, 2018 | 8.942 | 8.994 | 8.788 | 8.788 | 1,147,905 | -0.17(-1.90%) |
Feb 26, 2018 | 8.989 | 8.989 | 8.873 | 8.958 | 1,225,595 | -0.01(-0.11%) |
Feb 23, 2018 | 8.829 | 9.009 | 8.809 | 8.968 | 2,691,089 | +0.20(+2.23%) |
Feb 22, 2018 | 8.747 | 8.773 | 1,198,403 | +0.02(+0.24%) | ||
Feb 21, 2018 | 8.860 | 8.953 | 8.752 | 8.752 | 1,230,955 | -0.12(-1.39%) |
Feb 20, 2018 | 9.066 | 9.099 | 8.829 | 8.876 | 1,614,925 | -0.19(-2.10%) |
Feb 16, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.13(+1.44%) | |
Feb 15, 2018 | 8.824 | 8.958 | 8.768 | 8.937 | 1,669,433 | +0.14(+1.58%) |
Feb 14, 2018 | 8.675 | 8.819 | 8.675 | 8.798 | 1,134,804 | +0.10(+1.12%) |
Feb 13, 2018 | 8.613 | 8.731 | 8.536 | 8.701 | 1,348,491 | +0.08(+0.89%) |
Feb 12, 2018 | 8.639 | 8.641 | 8.446 | 8.623 | 1,929,823 | +0.02(+0.18%) |
Feb 09, 2018 | 8.335 | 8.721 | 8.335 | 8.608 | 2,845,495 | +0.37(+4.50%) |
Feb 08, 2018 | 8.274 | 8.330 | 8.217 | 8.238 | 1,849,563 | -0.01(-0.12%) |
Feb 07, 2018 | 8.248 | 8.256 | 8.207 | 8.248 | 2,101,139 | -0.01(-0.12%) |
Feb 06, 2018 | 7.980 | 8.289 | 7.980 | 8.258 | 3,108,756 | +0.09(+1.07%) |
Feb 05, 2018 | 8.140 | 8.212 | 8.006 | 8.171 | 2,729,476 | -0.03(-0.31%) |
Feb 02, 2018 | 8.356 | 8.376 | 8.135 | 8.196 | 3,260,863 | -0.21(-2.45%) |
Feb 01, 2018 | 8.402 | 8.485 | 8.340 | 8.402 | 22,221,516 | -0.04(-0.43%) |
Jan 31, 2018 | 8.392 | 8.492 | 8.325 | 8.438 | 4,161,146 | +0.05(+0.55%) |
Jan 30, 2018 | 8.258 | 8.474 | 8.227 | 8.392 | 7,281,247 | +0.38(+4.75%) |
Jan 29, 2018 | 8.083 | 8.093 | 7.944 | 8.011 | 1,135,494 | -0.07(-0.83%) |
Jan 26, 2018 | 8.176 | 8.176 | 8.063 | 8.078 | 732,771 | -0.08(-0.95%) |
Jan 25, 2018 | 8.181 | 8.212 | 8.166 | 8.155 | 681,094 | -0.04(-0.50%) |
Jan 24, 2018 | 8.227 | 8.238 | 8.181 | 8.196 | 457,019 | -0.02(-0.25%) |
Jan 23, 2018 | 8.166 | 8.227 | 8.135 | 8.217 | 448,820 | +0.03(+0.38%) |
Jan 22, 2018 | 8.196 | 8.243 | 8.160 | 8.186 | 535,008 | +0.02(+0.19%) |
Jan 19, 2018 | 8.088 | 8.191 | 8.088 | 8.171 | 586,125 | +0.06(+0.76%) |
Jan 18, 2018 | 8.176 | 8.191 | 8.109 | 8.109 | 787,293 | -0.08(-0.94%) |
Jan 17, 2018 | 8.135 | 8.217 | 8.124 | 8.186 | 630,206 | +0.06(+0.70%) |
Jan 16, 2018 | 8.243 | 8.263 | 8.114 | 8.129 | 856,456 | -0.09(-1.06%) |
Jan 12, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.06(-0.68%) | |
Jan 11, 2018 | 8.202 | 8.289 | 8.184 | 8.274 | 980,876 | +0.08(+1.01%) |
Jan 10, 2018 | 8.238 | 8.191 | 825,966 | +0.02(+0.25%) | ||
Jan 09, 2018 | 8.238 | 8.248 | 8.158 | 8.171 | 631,569 | -0.06(-0.69%) |
Jan 08, 2018 | 8.238 | 8.243 | 8.196 | 8.227 | 934,961 | -0.03(-0.31%) |
Jan 05, 2018 | 8.181 | 8.263 | 8.171 | 8.253 | 1,101,836 | +0.09(+1.13%) |
Jan 04, 2018 | 8.124 | 8.222 | 8.124 | 8.160 | 1,270,139 | +0.05(+0.63%) |
Jan 03, 2018 | 8.212 | 8.304 | 8.083 | 8.109 | 1,305,851 | -0.08(-0.94%) |
Jan 02, 2018 | 8.217 | 8.258 | 8.145 | 8.186 | 1,296,408 | -0.08(-1.00%) |
Dec 29, 2017 | 8.268 | 8.268 | 8.268 | 0 | -0.10(-1.17%) | |
Dec 28, 2017 | 8.279 | 8.376 | 8.253 | 8.366 | 945,258 | +0.09(+1.06%) |
Dec 27, 2017 | 8.314 | 8.335 | 8.246 | 8.279 | 1,254,114 | -0.03(-0.36%) |
Dec 26, 2017 | 8.229 | 8.354 | 8.229 | 8.309 | 1,067,663 | +0.08(+0.97%) |
Dec 22, 2017 | 8.259 | 8.309 | 8.219 | 8.229 | 1,166,610 | -0.03(-0.36%) |
Dec 21, 2017 | 8.149 | 8.316 | 8.144 | 8.259 | 1,392,732 | +0.13(+1.60%) |
Dec 20, 2017 | 7.944 | 8.149 | 7.944 | 8.129 | 1,182,743 | +0.20(+2.52%) |
Dec 19, 2017 | 8.149 | 8.159 | 7.924 | 7.929 | 1,352,365 | -0.20(-2.52%) |
Dec 18, 2017 | 8.294 | 8.349 | 8.114 | 8.134 | 1,453,601 | -0.14(-1.69%) |
Dec 15, 2017 | 8.074 | 8.329 | 8.069 | 8.274 | 3,626,201 | +0.19(+2.41%) |
Dec 14, 2017 | 8.099 | 8.134 | 8.061 | 8.079 | 1,285,077 | -0.02(-0.31%) |
Dec 13, 2017 | 7.994 | 8.164 | 7.964 | 8.104 | 1,473,870 | +0.09(+1.19%) |
Dec 12, 2017 | 7.924 | 8.054 | 7.914 | 8.009 | 1,220,135 | +0.05(+0.63%) |
Dec 11, 2017 | 7.959 | 8.034 | 7.959 | 7.959 | 1,253,566 | -0.04(-0.56%) |
Dec 08, 2017 | 8.024 | 8.049 | 7.944 | 8.004 | 1,178,582 | +0.00(+0.00%) |
Dec 07, 2017 | 7.959 | 8.074 | 7.944 | 1,237,849 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.974 | 8.025 | 7.974 | 7.979 | 1,297,487 | -0.03(-0.31%) |
Dec 05, 2017 | 7.929 | 8.026 | 7.924 | 8.004 | 1,265,602 | +0.06(+0.82%) |
Dec 04, 2017 | 7.909 | 7.924 | 7.889 | 7.939 | 1,608,225 | +0.07(+0.89%) |
Dec 01, 2017 | 7.814 | 7.894 | 7.769 | 7.869 | 1,499,922 | +0.04(+0.51%) |
Nov 30, 2017 | 7.924 | 7.949 | 7.809 | 7.829 | 1,643,473 | -0.06(-0.70%) |
Nov 29, 2017 | 7.794 | 7.921 | 7.794 | 7.884 | 2,133,672 | +0.10(+1.35%) |
Nov 28, 2017 | 7.849 | 7.849 | 7.724 | 7.779 | 2,402,658 | -0.10(-1.33%) |
Nov 27, 2017 | 7.934 | 7.994 | 7.884 | 7.884 | 964,376 | -0.06(-0.82%) |
Nov 24, 2017 | 7.989 | 8.014 | 7.936 | 7.949 | 667,798 | -0.01(-0.13%) |
Nov 22, 2017 | 7.884 | 7.994 | 7.884 | 7.959 | 1,153,722 | +0.07(+0.89%) |
Nov 21, 2017 | 7.829 | 7.919 | 7.804 | 7.889 | 1,456,450 | +0.09(+1.15%) |
Nov 20, 2017 | 7.689 | 7.804 | 7.689 | 7.799 | 1,023,064 | +0.14(+1.83%) |
Nov 17, 2017 | 7.609 | 7.669 | 7.598 | 7.659 | 1,206,238 | +0.03(+0.39%) |
Nov 16, 2017 | 7.619 | 7.694 | 7.619 | 7.629 | 1,009,900 | +0.00(+0.07%) |
Nov 15, 2017 | 7.699 | 7.739 | 7.624 | 7.624 | 971,640 | -0.10(-1.29%) |
Nov 14, 2017 | 7.694 | 7.747 | 7.649 | 7.724 | 1,165,264 | +0.03(+0.39%) |
Nov 13, 2017 | 7.544 | 7.716 | 7.544 | 7.694 | 1,281,464 | +0.11(+1.52%) |
Nov 10, 2017 | 7.594 | 7.639 | 7.549 | 7.579 | 1,002,022 | -0.05(-0.66%) |
Nov 09, 2017 | 7.644 | 7.704 | 7.614 | 7.629 | 1,085,427 | -0.06(-0.78%) |
Nov 08, 2017 | 7.474 | 7.711 | 7.474 | 7.689 | 1,872,959 | +0.19(+2.60%) |
Nov 07, 2017 | 7.454 | 7.584 | 7.434 | 7.494 | 1,523,886 | +0.01(+0.13%) |
Nov 06, 2017 | 7.589 | 7.594 | 7.469 | 7.484 | 2,335,889 | -0.12(-1.64%) |
Nov 03, 2017 | 7.724 | 7.859 | 7.589 | 7.609 | 2,915,872 | -0.47(-5.82%) |
Nov 02, 2017 | 8.109 | 8.109 | 8.025 | 8.079 | 961,750 | -0.03(-0.43%) |
Nov 01, 2017 | 8.049 | 8.119 | 8.049 | 8.114 | 844,196 | +0.08(+1.06%) |
Oct 31, 2017 | 8.034 | 8.069 | 7.994 | 8.029 | 1,199,421 | +0.01(+0.12%) |
Oct 30, 2017 | 8.044 | 8.104 | 7.989 | 8.019 | 950,054 | -0.04(-0.50%) |
Oct 27, 2017 | 8.034 | 8.071 | 7.934 | 8.059 | 1,135,903 | +0.05(+0.62%) |
Oct 26, 2017 | 8.144 | 8.174 | 7.999 | 8.009 | 1,519,111 | -0.09(-1.11%) |
Oct 25, 2017 | 8.234 | 8.274 | 8.019 | 8.099 | 1,580,235 | -0.15(-1.82%) |
Oct 24, 2017 | 8.289 | 8.389 | 8.244 | 8.249 | 941,649 | -0.06(-0.78%) |
Oct 23, 2017 | 8.439 | 8.464 | 8.304 | 8.314 | 1,014,288 | -0.12(-1.48%) |
Oct 20, 2017 | 8.499 | 8.499 | 8.434 | 8.439 | 787,953 | -0.03(-0.30%) |
Oct 19, 2017 | 8.454 | 8.474 | 8.434 | 8.464 | 691,084 | +0.00(+0.00%) |
Oct 18, 2017 | 8.429 | 8.489 | 8.419 | 8.464 | 896,836 | +0.03(+0.30%) |
Oct 17, 2017 | 8.454 | 8.484 | 8.414 | 8.439 | 731,026 | -0.02(-0.18%) |
Oct 16, 2017 | 8.499 | 8.539 | 8.444 | 8.454 | 871,978 | -0.02(-0.24%) |
Oct 13, 2017 | 8.484 | 8.504 | 8.439 | 8.474 | 719,992 | -0.00(-0.06%) |
Oct 12, 2017 | 8.449 | 8.499 | 8.419 | 8.479 | 935,904 | +0.03(+0.35%) |
Oct 11, 2017 | 8.454 | 8.492 | 8.429 | 8.449 | 1,249,643 | +0.00(+0.06%) |
Oct 10, 2017 | 8.488 | 8.527 | 8.402 | 8.444 | 1,628,796 | -0.12(-1.36%) |
Oct 09, 2017 | 8.536 | 8.609 | 8.536 | 8.561 | 726,416 | +0.02(+0.28%) |
Oct 06, 2017 | 8.614 | 8.629 | 8.527 | 8.536 | 962,045 | -0.09(-1.07%) |
Oct 05, 2017 | 8.590 | 8.653 | 8.575 | 8.629 | 1,015,765 | +0.05(+0.57%) |
Oct 04, 2017 | 8.527 | 8.609 | 8.527 | 8.580 | 760,787 | +0.04(+0.51%) |
Oct 03, 2017 | 8.536 | 8.570 | 8.512 | 8.536 | 824,677 | -0.01(-0.17%) |
Oct 02, 2017 | 8.488 | 8.570 | 8.434 | 8.551 | 843,244 | +0.09(+1.09%) |
Sep 29, 2017 | 8.483 | 8.536 | 8.449 | 8.458 | 1,033,896 | -0.02(-0.29%) |
Sep 28, 2017 | 8.449 | 8.492 | 8.390 | 8.483 | 681,306 | +0.03(+0.35%) |
Sep 27, 2017 | 8.400 | 8.502 | 8.400 | 8.454 | 1,411,059 | +0.06(+0.75%) |
Sep 26, 2017 | 8.366 | 8.454 | 8.347 | 8.390 | 885,354 | +0.01(+0.12%) |
Sep 25, 2017 | 8.366 | 8.419 | 8.366 | 8.381 | 870,751 | +0.01(+0.17%) |
Sep 22, 2017 | 8.308 | 8.376 | 8.308 | 8.366 | 777,189 | +0.06(+0.70%) |
Sep 21, 2017 | 8.264 | 8.327 | 8.235 | 8.308 | 589,204 | +0.04(+0.53%) |
Sep 20, 2017 | 8.249 | 8.312 | 8.249 | 8.264 | 721,545 | +0.01(+0.12%) |
Sep 19, 2017 | 8.230 | 8.298 | 8.230 | 8.254 | 658,674 | +0.02(+0.24%) |
Sep 18, 2017 | 8.235 | 8.269 | 8.201 | 8.235 | 983,807 | -0.01(-0.18%) |
Sep 15, 2017 | 8.201 | 8.271 | 8.176 | 8.249 | 3,832,180 | +0.06(+0.77%) |
Sep 14, 2017 | 8.137 | 8.203 | 8.122 | 8.186 | 1,633,354 | +0.05(+0.60%) |
Sep 13, 2017 | 8.181 | 8.201 | 8.137 | 8.137 | 826,795 | -0.06(-0.71%) |
Sep 12, 2017 | 8.196 | 8.215 | 8.157 | 8.196 | 1,209,246 | +0.02(+0.24%) |
Sep 11, 2017 | 8.118 | 8.196 | 8.118 | 8.176 | 1,743,895 | +0.10(+1.27%) |
Sep 08, 2017 | 8.064 | 8.167 | 8.050 | 8.074 | 1,192,015 | +0.03(+0.36%) |
Sep 07, 2017 | 8.230 | 8.240 | 8.035 | 8.045 | 1,666,125 | -0.20(-2.42%) |
Sep 06, 2017 | 8.288 | 8.376 | 8.230 | 8.244 | 1,786,065 | -0.03(-0.41%) |
Sep 05, 2017 | 8.449 | 8.463 | 8.269 | 8.278 | 1,079,933 | -0.17(-2.01%) |
Sep 01, 2017 | 8.410 | 8.454 | 8.356 | 8.449 | 623,335 | +0.04(+0.46%) |
Aug 31, 2017 | 8.395 | 8.468 | 8.395 | 8.410 | 915,309 | +0.02(+0.29%) |
Aug 30, 2017 | 8.371 | 8.395 | 8.337 | 8.385 | 620,294 | +0.02(+0.23%) |
Aug 29, 2017 | 8.390 | 8.429 | 8.351 | 8.366 | 670,130 | -0.04(-0.52%) |
Aug 28, 2017 | 8.434 | 8.473 | 8.395 | 8.410 | 561,689 | -0.02(-0.29%) |
Aug 25, 2017 | 8.468 | 8.478 | 8.400 | 8.434 | 419,023 | -0.02(-0.23%) |
Aug 24, 2017 | 8.458 | 8.488 | 8.434 | 8.454 | 449,040 | +0.01(+0.12%) |
Aug 23, 2017 | 8.400 | 8.507 | 8.400 | 8.444 | 665,204 | +0.01(+0.12%) |
Aug 22, 2017 | 8.347 | 8.454 | 8.347 | 8.434 | 677,834 | +0.09(+1.05%) |
Aug 21, 2017 | 8.395 | 8.415 | 8.298 | 8.347 | 1,061,440 | -0.09(-1.10%) |
Aug 18, 2017 | 8.376 | 8.453 | 8.345 | 8.439 | 502,809 | +0.02(+0.23%) |
Aug 17, 2017 | 8.483 | 8.511 | 8.415 | 8.419 | 666,898 | -0.05(-0.63%) |
Aug 16, 2017 | 8.478 | 8.505 | 8.427 | 8.473 | 670,753 | +0.01(+0.11%) |
Aug 15, 2017 | 8.444 | 8.488 | 8.395 | 8.463 | 545,900 | +0.01(+0.17%) |
Aug 14, 2017 | 8.395 | 8.512 | 8.395 | 8.449 | 562,906 | +0.08(+0.93%) |
Aug 11, 2017 | 8.283 | 8.395 | 8.235 | 8.371 | 894,635 | -0.02(-0.29%) |
Aug 10, 2017 | 8.483 | 8.531 | 8.388 | 8.395 | 889,649 | -0.12(-1.37%) |
Aug 09, 2017 | 8.488 | 8.556 | 8.449 | 8.512 | 564,936 | +0.01(+0.17%) |
Aug 08, 2017 | 8.410 | 8.531 | 8.410 | 8.497 | 647,118 | +0.10(+1.22%) |
Aug 07, 2017 | 8.332 | 8.434 | 8.303 | 8.395 | 770,269 | +0.06(+0.70%) |
Aug 04, 2017 | 8.570 | 8.599 | 8.327 | 8.337 | 1,278,979 | -0.26(-3.05%) |
Aug 03, 2017 | 8.604 | 8.619 | 8.575 | 8.599 | 531,109 | +0.00(+0.00%) |
Aug 02, 2017 | 8.565 | 8.614 | 8.536 | 8.599 | 635,973 | +0.00(+0.00%) |
Aug 01, 2017 | 8.590 | 8.621 | 8.565 | 8.599 | 667,731 | +0.04(+0.45%) |
Jul 31, 2017 | 8.561 | 8.609 | 8.519 | 8.561 | 740,153 | +0.00(+0.06%) |
Jul 28, 2017 | 8.614 | 8.629 | 8.546 | 8.556 | 632,303 | -0.05(-0.57%) |
Jul 27, 2017 | 8.604 | 8.634 | 8.561 | 8.604 | 617,985 | +0.00(+0.06%) |
Jul 26, 2017 | 8.565 | 8.609 | 8.551 | 8.599 | 535,698 | +0.06(+0.74%) |
Jul 25, 2017 | 8.609 | 8.626 | 8.522 | 8.536 | 947,604 | -0.07(-0.85%) |
Jul 24, 2017 | 8.682 | 8.687 | 8.604 | 8.609 | 583,275 | -0.07(-0.84%) |
Jul 21, 2017 | 8.706 | 8.711 | 8.624 | 8.682 | 910,141 | +0.03(+0.39%) |
Jul 20, 2017 | 8.680 | 8.592 | 8.648 | 734,549 | +0.01(+0.17%) | |
Jul 19, 2017 | 8.561 | 8.668 | 8.522 | 8.634 | 749,152 | +0.08(+0.97%) |
Jul 18, 2017 | 8.599 | 8.599 | 8.497 | 8.551 | 850,726 | -0.08(-0.96%) |
Jul 17, 2017 | 8.629 | 8.677 | 8.619 | 8.634 | 817,486 | +0.01(+0.11%) |
Jul 14, 2017 | 8.619 | 8.692 | 8.604 | 8.624 | 722,437 | +0.00(+0.06%) |
Jul 13, 2017 | 8.692 | 8.706 | 8.585 | 8.619 | 830,224 | -0.08(-0.95%) |
Jul 12, 2017 | 8.706 | 8.799 | 8.665 | 8.702 | 1,311,175 | +0.05(+0.62%) |
Jul 11, 2017 | 8.677 | 8.709 | 8.580 | 8.648 | 1,503,774 | -0.03(-0.34%) |
Jul 10, 2017 | 8.677 | 8.744 | 8.625 | 8.677 | 1,419,114 | +0.03(+0.33%) |
Jul 07, 2017 | 8.696 | 8.696 | 8.573 | 8.649 | 1,129,829 | -0.05(-0.54%) |
Jul 06, 2017 | 8.720 | 8.725 | 8.601 | 8.696 | 1,087,030 | -0.05(-0.54%) |
Jul 05, 2017 | 8.682 | 8.748 | 8.649 | 8.744 | 871,603 | +0.06(+0.71%) |
Jul 03, 2017 | 8.701 | 8.720 | 8.639 | 8.682 | 580,583 | +0.01(+0.16%) |
Jun 30, 2017 | 8.625 | 8.687 | 8.587 | 8.668 | 770,265 | +0.06(+0.72%) |
Jun 29, 2017 | 8.654 | 8.670 | 8.549 | 8.606 | 713,883 | -0.07(-0.76%) |
Jun 28, 2017 | 8.601 | 8.720 | 8.559 | 8.673 | 861,565 | +0.08(+0.88%) |
Jun 27, 2017 | 8.696 | 8.729 | 8.585 | 8.597 | 778,851 | -0.09(-1.04%) |
Jun 26, 2017 | 8.663 | 8.725 | 8.649 | 8.687 | 742,823 | +0.00(+0.00%) |
Jun 23, 2017 | 8.573 | 8.715 | 8.573 | 8.687 | 1,415,468 | +0.14(+1.66%) |
Jun 22, 2017 | 8.549 | 8.606 | 8.526 | 8.545 | 993,316 | +0.01(+0.11%) |
Jun 21, 2017 | 8.578 | 8.649 | 8.511 | 8.535 | 713,326 | -0.02(-0.28%) |
Jun 20, 2017 | 8.597 | 8.616 | 8.497 | 8.559 | 498,994 | -0.02(-0.28%) |
Jun 19, 2017 | 8.540 | 8.597 | 8.488 | 8.582 | 713,159 | +0.09(+1.12%) |
Jun 16, 2017 | 8.445 | 8.516 | 8.436 | 8.488 | 2,156,251 | -0.03(-0.33%) |
Jun 15, 2017 | 8.459 | 8.526 | 8.433 | 8.516 | 1,294,639 | +0.08(+0.96%) |
Jun 14, 2017 | 8.469 | 8.530 | 8.426 | 8.436 | 1,114,660 | +0.00(+0.06%) |
Jun 13, 2017 | 8.445 | 8.459 | 8.402 | 8.431 | 1,034,081 | +0.00(+0.00%) |
Jun 12, 2017 | 8.417 | 8.469 | 8.407 | 8.431 | 1,512,729 | +0.02(+0.28%) |
Jun 09, 2017 | 8.402 | 8.436 | 8.364 | 8.407 | 1,498,389 | +0.02(+0.28%) |
Jun 08, 2017 | 8.317 | 8.398 | 8.279 | 8.383 | 600,500 | +0.07(+0.80%) |
Jun 07, 2017 | 8.317 | 8.360 | 8.274 | 8.317 | 441,563 | +0.02(+0.23%) |
Jun 06, 2017 | 8.298 | 8.355 | 8.255 | 8.298 | 944,773 | -0.01(-0.17%) |
Jun 05, 2017 | 8.402 | 8.431 | 8.312 | 8.312 | 550,533 | -0.10(-1.24%) |
Jun 02, 2017 | 8.398 | 8.516 | 8.374 | 8.417 | 1,040,831 | +0.04(+0.45%) |
Jun 01, 2017 | 8.364 | 8.388 | 8.284 | 8.379 | 1,148,510 | +0.08(+0.91%) |
May 31, 2017 | 8.331 | 8.360 | 8.237 | 8.303 | 828,708 | -0.02(-0.23%) |
May 30, 2017 | 8.407 | 8.412 | 8.308 | 8.322 | 1,036,727 | -0.08(-0.96%) |
May 26, 2017 | 8.421 | 8.421 | 8.327 | 8.402 | 469,062 | -0.01(-0.11%) |
May 25, 2017 | 8.450 | 8.459 | 8.393 | 8.412 | 747,843 | -0.02(-0.28%) |
May 24, 2017 | 8.455 | 8.483 | 8.402 | 8.436 | 1,308,131 | -0.02(-0.28%) |
May 23, 2017 | 8.488 | 8.497 | 8.402 | 8.459 | 855,374 | +0.02(+0.28%) |
May 22, 2017 | 8.393 | 8.459 | 8.388 | 8.436 | 756,743 | +0.04(+0.51%) |
May 19, 2017 | 8.407 | 8.426 | 8.324 | 8.393 | 813,847 | -0.03(-0.34%) |
May 18, 2017 | 8.421 | 8.455 | 8.346 | 8.421 | 681,803 | +0.03(+0.34%) |
May 17, 2017 | 8.445 | 8.450 | 8.355 | 8.393 | 778,469 | -0.05(-0.56%) |
May 16, 2017 | 8.459 | 8.483 | 8.379 | 8.440 | 685,012 | +0.01(+0.17%) |
May 15, 2017 | 8.360 | 8.488 | 8.322 | 8.426 | 1,530,834 | +0.13(+1.60%) |
May 12, 2017 | 8.298 | 8.322 | 8.255 | 8.293 | 626,647 | +0.00(+0.00%) |
May 11, 2017 | 8.237 | 8.322 | 8.180 | 8.293 | 1,038,970 | +0.06(+0.69%) |
May 10, 2017 | 8.113 | 8.246 | 8.113 | 8.237 | 959,522 | +0.09(+1.05%) |
May 09, 2017 | 8.317 | 8.350 | 8.113 | 8.151 | 1,393,922 | -0.16(-1.88%) |
May 08, 2017 | 8.317 | 8.407 | 8.270 | 8.308 | 872,356 | +0.01(+0.17%) |
May 05, 2017 | 8.023 | 8.315 | 7.962 | 8.293 | 1,487,955 | -0.04(-0.46%) |
May 04, 2017 | 8.379 | 8.393 | 8.260 | 8.331 | 749,786 | -0.05(-0.57%) |
May 03, 2017 | 8.464 | 8.464 | 8.317 | 8.379 | 1,039,603 | -0.10(-1.23%) |
May 02, 2017 | 8.630 | 8.630 | 8.443 | 8.483 | 891,024 | -0.09(-1.05%) |