Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.873 | 8.873 | 8.724 | 8.768 | 3,482,024 | -0.10(-1.12%) |
Jan 30, 2018 | 8.862 | 8.900 | 8.785 | 8.867 | 5,195,245 | -0.03(-0.31%) |
Jan 29, 2018 | 8.939 | 8.941 | 8.829 | 8.895 | 4,185,293 | -0.05(-0.61%) |
Jan 26, 2018 | 8.944 | 8.961 | 8.889 | 8.950 | 2,139,688 | +0.03(+0.31%) |
Jan 25, 2018 | 8.911 | 8.950 | 8.878 | 8.922 | 2,671,290 | +0.03(+0.31%) |
Jan 24, 2018 | 8.955 | 8.999 | 8.867 | 8.895 | 3,495,745 | -0.02(-0.25%) |
Jan 23, 2018 | 8.911 | 8.937 | 8.895 | 8.917 | 3,176,839 | +0.01(+0.12%) |
Jan 22, 2018 | 8.823 | 8.914 | 8.812 | 8.906 | 4,035,764 | +0.12(+1.31%) |
Jan 19, 2018 | 8.768 | 8.812 | 8.752 | 8.790 | 1,673,676 | +0.01(+0.13%) |
Jan 18, 2018 | 8.796 | 8.807 | 8.713 | 8.779 | 2,742,776 | -0.02(-0.25%) |
Jan 17, 2018 | 8.801 | 8.815 | 8.774 | 8.801 | 2,136,692 | +0.00(+0.00%) |
Jan 16, 2018 | 8.829 | 8.878 | 8.774 | 8.801 | 3,766,316 | -0.01(-0.12%) |
Jan 12, 2018 | 8.812 | 8.812 | 8.812 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.719 | 8.768 | 8.714 | 8.752 | 3,309,665 | +0.04(+0.44%) |
Jan 10, 2018 | 8.713 | 3,327,265 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.719 | 8.746 | 8.686 | 8.724 | 3,186,775 | +0.02(+0.19%) |
Jan 08, 2018 | 8.669 | 8.757 | 8.664 | 8.708 | 2,569,725 | +0.03(+0.32%) |
Jan 05, 2018 | 8.702 | 8.752 | 8.647 | 8.680 | 2,950,265 | -0.01(-0.06%) |
Jan 04, 2018 | 8.741 | 8.763 | 8.680 | 8.686 | 2,818,941 | -0.03(-0.32%) |
Jan 03, 2018 | 8.768 | 8.790 | 8.686 | 8.713 | 2,677,577 | -0.04(-0.44%) |
Jan 02, 2018 | 8.691 | 8.785 | 8.653 | 8.752 | 5,395,830 | +0.11(+1.27%) |
Dec 29, 2017 | 8.642 | 8.642 | 8.642 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.669 | 8.702 | 8.647 | 8.675 | 3,626,521 | +0.00(+0.00%) |
Dec 27, 2017 | 8.647 | 8.702 | 8.642 | 8.675 | 2,512,720 | +0.03(+0.32%) |
Dec 26, 2017 | 8.691 | 8.735 | 8.631 | 8.647 | 3,182,762 | -0.04(-0.44%) |
Dec 22, 2017 | 8.702 | 8.763 | 8.658 | 8.686 | 2,829,769 | -0.01(-0.06%) |
Dec 21, 2017 | 8.647 | 8.730 | 8.631 | 8.691 | 4,133,502 | +0.07(+0.76%) |
Dec 20, 2017 | 8.653 | 8.686 | 8.609 | 8.625 | 4,268,023 | -0.01(-0.13%) |
Dec 19, 2017 | 8.686 | 8.713 | 8.631 | 8.636 | 5,024,168 | -0.05(-0.57%) |
Dec 18, 2017 | 8.713 | 8.746 | 8.642 | 8.686 | 6,903,186 | +0.00(+0.00%) |
Dec 15, 2017 | 8.746 | 8.758 | 8.675 | 8.686 | 7,513,304 | -0.07(-0.82%) |
Dec 14, 2017 | 8.878 | 8.889 | 8.713 | 8.757 | 10,062,721 | -0.11(-1.24%) |
Dec 13, 2017 | 8.867 | 8.894 | 8.797 | 8.867 | 4,709,375 | +0.01(+0.06%) |
Dec 12, 2017 | 8.846 | 8.886 | 8.819 | 8.862 | 3,481,853 | +0.02(+0.18%) |
Dec 11, 2017 | 8.819 | 8.867 | 8.800 | 8.846 | 2,829,937 | +0.03(+0.30%) |
Dec 08, 2017 | 8.765 | 8.840 | 8.754 | 8.819 | 2,460,936 | +0.08(+0.86%) |
Dec 07, 2017 | 8.722 | 8.787 | 8.706 | 8.744 | 2,283,119 | +0.02(+0.25%) |
Dec 06, 2017 | 8.679 | 8.786 | 8.674 | 8.722 | 3,199,434 | +0.08(+0.87%) |
Dec 05, 2017 | 8.701 | 8.722 | 8.625 | 8.647 | 4,232,396 | -0.04(-0.49%) |
Dec 04, 2017 | 8.727 | 8.754 | 8.642 | 8.690 | 3,082,232 | -0.01(-0.12%) |
Dec 01, 2017 | 8.722 | 8.733 | 8.663 | 8.701 | 2,140,258 | -0.01(-0.12%) |
Nov 30, 2017 | 8.733 | 8.781 | 8.684 | 8.711 | 3,258,869 | -0.02(-0.18%) |
Nov 29, 2017 | 8.738 | 8.808 | 8.701 | 8.727 | 2,843,734 | +0.00(+0.00%) |
Nov 28, 2017 | 8.754 | 8.776 | 8.706 | 8.727 | 3,177,130 | +0.02(+0.25%) |
Nov 27, 2017 | 8.770 | 8.811 | 8.674 | 8.706 | 2,533,069 | -0.09(-0.98%) |
Nov 24, 2017 | 8.781 | 8.819 | 8.744 | 8.792 | 1,697,773 | +0.03(+0.31%) |
Nov 22, 2017 | 8.776 | 8.776 | 8.711 | 8.765 | 1,672,577 | +0.01(+0.12%) |
Nov 21, 2017 | 8.765 | 8.770 | 8.717 | 8.754 | 1,991,988 | -0.01(-0.06%) |
Nov 20, 2017 | 8.808 | 8.835 | 8.754 | 8.760 | 2,214,935 | -0.05(-0.55%) |
Nov 17, 2017 | 8.706 | 8.824 | 8.701 | 8.808 | 3,139,738 | +0.08(+0.86%) |
Nov 16, 2017 | 8.706 | 8.816 | 8.674 | 8.733 | 3,797,480 | +0.04(+0.43%) |
Nov 15, 2017 | 8.658 | 8.727 | 8.631 | 8.695 | 3,353,733 | +0.01(+0.12%) |
Nov 14, 2017 | 8.674 | 8.770 | 8.665 | 8.684 | 2,616,607 | -0.03(-0.31%) |
Nov 13, 2017 | 8.647 | 8.722 | 8.625 | 8.711 | 2,223,978 | +0.01(+0.12%) |
Nov 10, 2017 | 8.684 | 8.749 | 8.676 | 8.701 | 2,393,351 | +0.01(+0.06%) |
Nov 09, 2017 | 8.760 | 8.824 | 8.658 | 8.695 | 3,589,890 | -0.11(-1.22%) |
Nov 08, 2017 | 8.636 | 8.829 | 8.588 | 8.803 | 4,471,134 | +0.11(+1.24%) |
Nov 07, 2017 | 8.647 | 8.717 | 8.631 | 8.695 | 3,165,895 | +0.04(+0.50%) |
Nov 06, 2017 | 8.593 | 8.663 | 8.572 | 8.652 | 2,199,685 | +0.06(+0.75%) |
Nov 03, 2017 | 8.486 | 8.609 | 8.480 | 8.588 | 3,655,304 | +0.08(+0.88%) |
Nov 02, 2017 | 8.625 | 8.690 | 8.440 | 8.513 | 5,802,636 | -0.10(-1.18%) |
Nov 01, 2017 | 8.636 | 8.688 | 8.599 | 8.615 | 3,889,927 | -0.02(-0.25%) |
Oct 31, 2017 | 8.684 | 8.711 | 8.620 | 8.636 | 4,744,457 | -0.03(-0.31%) |
Oct 30, 2017 | 8.765 | 8.851 | 8.663 | 8.663 | 4,540,932 | -0.06(-0.74%) |
Oct 27, 2017 | 8.781 | 8.787 | 8.668 | 8.727 | 5,244,163 | -0.05(-0.55%) |
Oct 26, 2017 | 8.856 | 8.856 | 8.744 | 8.776 | 2,471,465 | -0.06(-0.73%) |
Oct 25, 2017 | 8.915 | 8.923 | 8.792 | 8.840 | 4,050,722 | -0.08(-0.84%) |
Oct 24, 2017 | 8.921 | 8.953 | 8.862 | 8.915 | 2,463,675 | +0.00(+0.00%) |
Oct 23, 2017 | 8.905 | 8.932 | 8.856 | 8.915 | 2,562,023 | +0.03(+0.30%) |
Oct 20, 2017 | 8.883 | 8.915 | 8.859 | 8.889 | 1,957,670 | +0.01(+0.12%) |
Oct 19, 2017 | 8.808 | 8.887 | 8.792 | 8.878 | 1,842,248 | +0.04(+0.43%) |
Oct 18, 2017 | 8.867 | 8.872 | 8.808 | 8.840 | 2,578,706 | -0.02(-0.24%) |
Oct 17, 2017 | 8.899 | 8.899 | 8.840 | 8.862 | 1,676,813 | -0.05(-0.54%) |
Oct 16, 2017 | 8.915 | 8.927 | 8.873 | 8.910 | 2,020,118 | +0.00(+0.00%) |
Oct 13, 2017 | 8.921 | 8.932 | 8.883 | 8.910 | 2,035,216 | -0.01(-0.12%) |
Oct 12, 2017 | 8.889 | 8.948 | 8.889 | 8.921 | 2,782,782 | +0.03(+0.36%) |
Oct 11, 2017 | 8.899 | 8.937 | 8.856 | 8.889 | 2,184,106 | -0.02(-0.18%) |
Oct 10, 2017 | 8.819 | 8.905 | 8.813 | 8.905 | 2,452,823 | +0.09(+1.04%) |
Oct 09, 2017 | 8.856 | 8.856 | 8.803 | 8.813 | 1,767,963 | -0.04(-0.49%) |
Oct 06, 2017 | 8.910 | 8.915 | 8.805 | 8.856 | 1,792,576 | -0.06(-0.66%) |
Oct 05, 2017 | 8.835 | 8.915 | 8.813 | 8.915 | 2,344,058 | +0.08(+0.85%) |
Oct 04, 2017 | 8.808 | 8.846 | 8.781 | 8.840 | 1,725,441 | +0.02(+0.18%) |
Oct 03, 2017 | 8.813 | 8.856 | 8.803 | 8.824 | 1,656,550 | +0.01(+0.12%) |
Oct 02, 2017 | 8.674 | 8.832 | 8.642 | 8.813 | 4,592,272 | +0.01(+0.12%) |
Sep 29, 2017 | 8.770 | 8.825 | 8.727 | 8.803 | 5,374,276 | +0.08(+0.86%) |
Sep 28, 2017 | 8.556 | 8.733 | 8.534 | 8.727 | 5,492,872 | +0.17(+2.01%) |
Sep 27, 2017 | 8.502 | 8.556 | 3,740,873 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.502 | 8.561 | 8.486 | 8.561 | 4,735,878 | +0.06(+0.69%) |
Sep 25, 2017 | 8.470 | 8.523 | 8.464 | 8.502 | 2,256,016 | -0.01(-0.13%) |
Sep 22, 2017 | 8.491 | 8.513 | 8.464 | 8.513 | 1,848,300 | +0.04(+0.51%) |
Sep 21, 2017 | 8.523 | 8.534 | 8.448 | 8.470 | 3,166,975 | -0.04(-0.44%) |
Sep 20, 2017 | 8.470 | 8.513 | 8.443 | 8.507 | 2,787,444 | +0.02(+0.19%) |
Sep 19, 2017 | 8.427 | 8.513 | 8.416 | 8.491 | 3,470,443 | +0.08(+0.89%) |
Sep 18, 2017 | 8.416 | 8.470 | 8.384 | 8.416 | 3,992,252 | -0.04(-0.44%) |
Sep 15, 2017 | 8.443 | 8.518 | 8.421 | 8.454 | 4,788,948 | -0.01(-0.13%) |
Sep 14, 2017 | 8.432 | 8.494 | 8.378 | 8.464 | 10,915,326 | +0.04(+0.51%) |
Sep 13, 2017 | 8.400 | 8.432 | 8.353 | 8.421 | 4,597,529 | +0.01(+0.12%) |
Sep 12, 2017 | 8.427 | 8.458 | 8.385 | 8.411 | 3,935,316 | +0.01(+0.12%) |
Sep 11, 2017 | 8.364 | 8.427 | 8.316 | 8.400 | 3,002,748 | +0.07(+0.82%) |
Sep 08, 2017 | 8.374 | 8.390 | 8.322 | 8.332 | 2,436,129 | -0.04(-0.44%) |
Sep 07, 2017 | 8.390 | 8.437 | 8.364 | 8.369 | 3,079,178 | -0.02(-0.25%) |
Sep 06, 2017 | 8.432 | 8.435 | 8.358 | 8.390 | 5,201,058 | -0.04(-0.44%) |
Sep 05, 2017 | 8.479 | 8.479 | 8.387 | 8.427 | 4,661,816 | -0.04(-0.43%) |
Sep 01, 2017 | 8.421 | 8.505 | 8.406 | 8.463 | 2,850,992 | +0.04(+0.50%) |
Aug 31, 2017 | 8.489 | 8.516 | 8.416 | 8.421 | 3,275,379 | -0.04(-0.43%) |
Aug 30, 2017 | 8.474 | 8.489 | 8.437 | 8.458 | 1,790,922 | -0.02(-0.19%) |
Aug 29, 2017 | 8.474 | 8.500 | 8.437 | 8.474 | 1,941,008 | -0.03(-0.31%) |
Aug 28, 2017 | 8.479 | 8.516 | 8.463 | 8.500 | 2,272,577 | +0.03(+0.37%) |
Aug 25, 2017 | 8.495 | 8.453 | 8.469 | 2,350,702 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.453 | 8.489 | 8.403 | 8.463 | 2,838,873 | +0.03(+0.31%) |
Aug 23, 2017 | 8.358 | 8.458 | 8.348 | 8.437 | 1,633,120 | +0.04(+0.50%) |
Aug 22, 2017 | 8.364 | 8.442 | 8.306 | 8.395 | 3,282,952 | +0.04(+0.44%) |
Aug 21, 2017 | 8.311 | 8.374 | 8.274 | 8.358 | 2,855,006 | +0.05(+0.57%) |
Aug 18, 2017 | 8.311 | 8.406 | 8.244 | 8.311 | 4,139,555 | -0.02(-0.25%) |
Aug 17, 2017 | 8.453 | 8.484 | 8.306 | 8.332 | 3,262,298 | -0.12(-1.37%) |
Aug 16, 2017 | 8.526 | 8.544 | 8.437 | 8.448 | 2,457,181 | -0.08(-0.92%) |
Aug 15, 2017 | 8.537 | 8.552 | 8.500 | 8.526 | 2,119,240 | +0.01(+0.12%) |
Aug 14, 2017 | 8.469 | 8.567 | 8.469 | 8.516 | 2,211,061 | +0.09(+1.12%) |
Aug 11, 2017 | 8.469 | 8.484 | 8.358 | 8.421 | 4,337,932 | -0.06(-0.68%) |
Aug 10, 2017 | 8.558 | 8.573 | 8.469 | 8.479 | 2,950,739 | -0.09(-1.10%) |
Aug 09, 2017 | 8.558 | 8.600 | 8.531 | 8.573 | 2,579,872 | -0.01(-0.12%) |
Aug 08, 2017 | 8.600 | 8.663 | 8.584 | 8.584 | 1,959,920 | -0.03(-0.30%) |
Aug 07, 2017 | 8.621 | 8.636 | 8.558 | 8.610 | 2,123,127 | -0.01(-0.06%) |
Aug 04, 2017 | 8.642 | 8.642 | 8.568 | 8.615 | 2,461,993 | +0.02(+0.18%) |
Aug 03, 2017 | 8.636 | 8.652 | 8.537 | 8.600 | 3,142,635 | -0.03(-0.30%) |
Aug 02, 2017 | 8.589 | 8.752 | 8.584 | 8.626 | 3,210,716 | +0.02(+0.24%) |
Aug 01, 2017 | 8.610 | 8.636 | 8.584 | 8.605 | 2,614,442 | +0.01(+0.12%) |
Jul 31, 2017 | 8.573 | 8.621 | 8.547 | 8.594 | 2,361,862 | -0.02(-0.18%) |
Jul 28, 2017 | 8.621 | 8.631 | 8.576 | 8.610 | 1,938,380 | -0.01(-0.06%) |
Jul 27, 2017 | 8.631 | 8.636 | 8.584 | 8.615 | 2,673,641 | +0.00(+0.00%) |
Jul 26, 2017 | 8.626 | 8.642 | 8.610 | 8.615 | 1,787,418 | +0.00(+0.00%) |
Jul 25, 2017 | 8.594 | 8.642 | 8.594 | 8.615 | 1,924,193 | +0.03(+0.37%) |
Jul 24, 2017 | 8.642 | 8.652 | 8.581 | 8.584 | 2,433,215 | -0.05(-0.61%) |
Jul 21, 2017 | 8.626 | 8.660 | 8.615 | 8.636 | 1,588,550 | +0.02(+0.24%) |
Jul 20, 2017 | 8.589 | 8.652 | 8.589 | 8.615 | 1,826,233 | +0.02(+0.24%) |
Jul 19, 2017 | 8.605 | 8.626 | 8.579 | 8.594 | 1,707,955 | -0.01(-0.12%) |
Jul 18, 2017 | 8.631 | 8.652 | 8.602 | 8.605 | 1,941,227 | -0.04(-0.49%) |
Jul 17, 2017 | 8.610 | 8.673 | 8.610 | 8.647 | 2,011,287 | +0.03(+0.37%) |
Jul 14, 2017 | 8.610 | 8.631 | 8.584 | 8.615 | 3,793,045 | +0.01(+0.12%) |
Jul 13, 2017 | 8.626 | 8.647 | 8.584 | 8.605 | 1,346,131 | -0.02(-0.18%) |
Jul 12, 2017 | 8.621 | 8.636 | 8.594 | 8.621 | 1,875,338 | +0.02(+0.24%) |
Jul 11, 2017 | 8.631 | 8.647 | 8.572 | 8.600 | 1,601,649 | -0.04(-0.42%) |
Jul 10, 2017 | 8.589 | 8.649 | 8.568 | 8.636 | 1,903,210 | +0.07(+0.86%) |
Jul 07, 2017 | 8.647 | 8.652 | 8.537 | 8.563 | 2,859,642 | -0.08(-0.97%) |
Jul 06, 2017 | 8.684 | 8.589 | 8.647 | 2,882,382 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.668 | 8.741 | 8.642 | 8.663 | 4,429,648 | +0.01(+0.06%) |
Jul 03, 2017 | 8.600 | 8.694 | 8.600 | 8.657 | 2,450,259 | +0.07(+0.79%) |
Jun 30, 2017 | 8.573 | 8.618 | 8.552 | 8.589 | 5,108,920 | +0.06(+0.68%) |
Jun 29, 2017 | 8.552 | 8.573 | 8.500 | 8.531 | 3,273,641 | -0.02(-0.25%) |
Jun 28, 2017 | 8.552 | 8.573 | 8.531 | 8.552 | 2,125,594 | +0.03(+0.31%) |
Jun 27, 2017 | 8.573 | 8.594 | 8.521 | 8.526 | 5,809,642 | -0.04(-0.49%) |
Jun 26, 2017 | 8.563 | 8.589 | 8.526 | 8.568 | 3,848,642 | +0.03(+0.31%) |
Jun 23, 2017 | 8.521 | 8.542 | 2,001,265 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.516 | 8.550 | 8.469 | 8.516 | 3,908,877 | +0.03(+0.37%) |
Jun 21, 2017 | 8.537 | 8.552 | 8.474 | 8.484 | 2,452,389 | -0.06(-0.68%) |
Jun 20, 2017 | 8.537 | 8.552 | 8.521 | 8.542 | 3,329,789 | -0.01(-0.06%) |
Jun 19, 2017 | 8.568 | 8.579 | 8.524 | 8.547 | 5,672,160 | +0.00(+0.00%) |
Jun 16, 2017 | 8.531 | 8.558 | 8.516 | 8.547 | 2,727,599 | +0.01(+0.06%) |
Jun 15, 2017 | 8.479 | 8.558 | 8.463 | 8.542 | 3,118,400 | -0.01(-0.12%) |
Jun 14, 2017 | 8.626 | 8.631 | 8.526 | 8.552 | 5,119,901 | -0.06(-0.67%) |
Jun 13, 2017 | 8.521 | 8.652 | 8.521 | 8.610 | 4,959,318 | -0.03(-0.30%) |
Jun 12, 2017 | 8.616 | 8.644 | 8.539 | 8.636 | 3,473,296 | +0.02(+0.24%) |
Jun 09, 2017 | 8.559 | 8.621 | 8.551 | 8.616 | 3,028,906 | +0.07(+0.84%) |
Jun 08, 2017 | 8.580 | 8.611 | 8.513 | 8.544 | 3,033,725 | -0.04(-0.42%) |
Jun 07, 2017 | 8.580 | 8.647 | 8.562 | 8.580 | 2,581,607 | +0.03(+0.30%) |
Jun 06, 2017 | 8.600 | 8.616 | 8.518 | 8.554 | 2,861,351 | -0.05(-0.60%) |
Jun 05, 2017 | 8.636 | 8.647 | 8.588 | 8.606 | 1,861,506 | -0.02(-0.24%) |
Jun 02, 2017 | 8.621 | 8.641 | 8.585 | 8.626 | 1,691,438 | +0.02(+0.18%) |
Jun 01, 2017 | 8.534 | 8.634 | 8.518 | 8.611 | 2,155,058 | +0.08(+0.90%) |
May 31, 2017 | 8.606 | 8.621 | 8.524 | 8.534 | 3,267,312 | -0.06(-0.72%) |
May 30, 2017 | 8.626 | 8.641 | 8.570 | 8.595 | 4,109,427 | -0.01(-0.12%) |
May 26, 2017 | 8.595 | 8.647 | 8.585 | 8.606 | 1,882,203 | +0.01(+0.12%) |
May 25, 2017 | 8.621 | 8.693 | 8.595 | 8.595 | 2,481,418 | -0.04(-0.47%) |
May 24, 2017 | 8.600 | 8.641 | 8.590 | 8.636 | 3,168,308 | +0.05(+0.60%) |
May 23, 2017 | 8.508 | 8.618 | 8.483 | 8.585 | 3,084,024 | +0.10(+1.15%) |
May 22, 2017 | 8.518 | 8.518 | 8.452 | 8.488 | 2,340,167 | +0.04(+0.49%) |
May 19, 2017 | 8.457 | 8.518 | 8.354 | 8.447 | 3,884,932 | +0.04(+0.49%) |
May 18, 2017 | 8.426 | 8.452 | 8.339 | 8.406 | 3,850,142 | -0.01(-0.09%) |
May 17, 2017 | 8.426 | 8.452 | 8.370 | 8.413 | 5,010,788 | -0.06(-0.76%) |
May 16, 2017 | 8.457 | 8.483 | 8.370 | 8.477 | 4,959,102 | +0.05(+0.61%) |
May 15, 2017 | 8.349 | 8.467 | 8.345 | 8.426 | 4,050,926 | +0.06(+0.67%) |
May 12, 2017 | 8.406 | 8.411 | 8.313 | 8.370 | 4,355,249 | -0.03(-0.37%) |
May 11, 2017 | 8.406 | 8.411 | 8.329 | 8.401 | 4,109,361 | -0.01(-0.06%) |
May 10, 2017 | 8.365 | 8.431 | 8.344 | 8.406 | 5,347,715 | +0.03(+0.37%) |
May 09, 2017 | 8.513 | 8.524 | 8.349 | 8.375 | 6,720,125 | -0.13(-1.51%) |
May 08, 2017 | 8.508 | 8.534 | 8.447 | 8.503 | 6,122,937 | -0.02(-0.18%) |
May 05, 2017 | 8.559 | 8.581 | 8.483 | 8.518 | 5,522,973 | -0.03(-0.36%) |
May 04, 2017 | 8.611 | 8.662 | 8.513 | 8.549 | 6,782,126 | -0.06(-0.66%) |
May 03, 2017 | 8.852 | 8.893 | 8.513 | 8.606 | 16,938,654 | -0.38(-4.22%) |
May 02, 2017 | 8.939 | 9.062 | 8.939 | 8.985 | 3,560,345 | -0.01(-0.06%) |
May 01, 2017 | 9.005 | 9.016 | 8.928 | 8.990 | 4,580,295 | -0.03(-0.34%) |
Apr 28, 2017 | 8.985 | 9.026 | 8.954 | 9.021 | 2,675,943 | +0.07(+0.80%) |
Apr 27, 2017 | 8.980 | 9.021 | 8.949 | 8.949 | 1,991,566 | -0.01(-0.11%) |
Apr 26, 2017 | 8.954 | 9.010 | 8.939 | 8.959 | 2,099,450 | +0.02(+0.17%) |
Apr 25, 2017 | 8.954 | 8.978 | 8.939 | 8.944 | 2,243,476 | +0.02(+0.17%) |
Apr 24, 2017 | 8.959 | 8.975 | 8.913 | 8.928 | 3,766,853 | +0.01(+0.11%) |
Apr 21, 2017 | 8.954 | 8.995 | 8.903 | 8.918 | 2,889,452 | -0.02(-0.17%) |
Apr 20, 2017 | 8.887 | 8.944 | 8.882 | 8.934 | 2,410,095 | +0.03(+0.29%) |
Apr 19, 2017 | 8.944 | 8.969 | 8.893 | 8.908 | 1,854,666 | -0.02(-0.23%) |
Apr 18, 2017 | 8.944 | 8.959 | 8.887 | 8.928 | 2,500,330 | -0.05(-0.57%) |
Apr 17, 2017 | 8.944 | 8.985 | 8.918 | 8.980 | 1,982,540 | +0.03(+0.31%) |
Apr 13, 2017 | 8.985 | 9.016 | 8.944 | 8.952 | 2,411,160 | -0.03(-0.37%) |
Apr 12, 2017 | 9.000 | 9.016 | 8.969 | 8.985 | 2,457,410 | -0.04(-0.40%) |
Apr 11, 2017 | 8.975 | 9.021 | 8.964 | 9.021 | 2,257,166 | +0.05(+0.51%) |
Apr 10, 2017 | 9.021 | 9.046 | 8.944 | 8.975 | 3,792,685 | -0.04(-0.45%) |
Apr 07, 2017 | 9.005 | 9.072 | 8.990 | 9.016 | 2,257,512 | -0.03(-0.28%) |
Apr 06, 2017 | 8.985 | 9.072 | 8.954 | 9.041 | 3,468,623 | +0.05(+0.51%) |
Apr 05, 2017 | 9.026 | 9.051 | 8.964 | 8.995 | 3,929,861 | -0.02(-0.17%) |
Apr 04, 2017 | 8.939 | 9.044 | 8.939 | 9.010 | 4,037,204 | +0.05(+0.57%) |
Apr 03, 2017 | 8.918 | 8.980 | 8.899 | 8.959 | 3,407,377 | +0.05(+0.58%) |
Mar 31, 2017 | 8.918 | 9.021 | 8.872 | 8.908 | 10,195,092 | +0.04(+0.40%) |
Mar 30, 2017 | 8.877 | 8.898 | 8.831 | 8.872 | 3,143,997 | +0.02(+0.17%) |
Mar 29, 2017 | 8.867 | 8.908 | 8.826 | 8.857 | 3,127,220 | +0.00(+0.00%) |
Mar 28, 2017 | 8.877 | 8.926 | 8.841 | 8.857 | 4,296,930 | -0.01(-0.06%) |
Mar 27, 2017 | 8.841 | 8.903 | 8.800 | 8.862 | 3,802,413 | -0.04(-0.46%) |
Mar 24, 2017 | 8.887 | 8.964 | 8.857 | 8.903 | 2,653,672 | +0.02(+0.17%) |
Mar 23, 2017 | 8.887 | 8.923 | 8.846 | 8.887 | 3,156,578 | +0.03(+0.35%) |
Mar 22, 2017 | 8.821 | 8.918 | 8.800 | 8.857 | 3,635,082 | +0.02(+0.23%) |
Mar 21, 2017 | 8.959 | 8.995 | 8.805 | 8.836 | 2,927,730 | -0.10(-1.15%) |
Mar 20, 2017 | 8.836 | 8.964 | 8.831 | 8.939 | 4,652,231 | +0.11(+1.22%) |
Mar 17, 2017 | 8.826 | 8.852 | 8.811 | 8.831 | 2,872,938 | +0.03(+0.29%) |
Mar 16, 2017 | 8.949 | 8.949 | 8.805 | 8.805 | 4,310,357 | -0.06(-0.69%) |
Mar 15, 2017 | 8.805 | 8.882 | 8.800 | 8.867 | 7,478,866 | +0.06(+0.64%) |
Mar 14, 2017 | 8.831 | 8.862 | 8.781 | 8.811 | 5,445,282 | -0.02(-0.23%) |
Mar 13, 2017 | 8.862 | 8.887 | 8.775 | 8.831 | 6,861,265 | -0.03(-0.29%) |
Mar 10, 2017 | 8.857 | 8.902 | 8.817 | 8.857 | 5,321,446 | +0.03(+0.28%) |
Mar 09, 2017 | 8.902 | 8.902 | 8.807 | 8.832 | 5,660,335 | -0.05(-0.56%) |
Mar 08, 2017 | 8.897 | 8.922 | 8.867 | 8.882 | 4,997,296 | -0.01(-0.06%) |
Mar 07, 2017 | 8.892 | 8.914 | 8.867 | 8.887 | 4,855,561 | +0.01(+0.06%) |
Mar 06, 2017 | 8.912 | 8.922 | 8.877 | 8.882 | 4,084,140 | -0.02(-0.23%) |
Mar 03, 2017 | 8.927 | 8.927 | 8.887 | 8.902 | 4,576,615 | -0.02(-0.17%) |
Mar 02, 2017 | 8.942 | 8.947 | 8.882 | 8.917 | 5,586,369 | -0.02(-0.17%) |
Mar 01, 2017 | 8.952 | 8.962 | 8.912 | 8.932 | 6,049,271 | +0.03(+0.34%) |
Feb 28, 2017 | 8.922 | 8.932 | 8.872 | 8.902 | 4,478,384 | -0.02(-0.22%) |
Feb 27, 2017 | 8.932 | 8.932 | 8.873 | 8.922 | 5,360,175 | +0.00(+0.00%) |
Feb 24, 2017 | 8.887 | 8.922 | 8.847 | 8.922 | 5,156,116 | +0.01(+0.06%) |
Feb 23, 2017 | 8.952 | 8.957 | 8.892 | 8.917 | 7,192,384 | +0.02(+0.17%) |
Feb 22, 2017 | 8.882 | 8.922 | 8.852 | 8.902 | 8,120,042 | +0.03(+0.28%) |
Feb 21, 2017 | 8.887 | 8.902 | 8.857 | 8.877 | 7,553,990 | +0.02(+0.23%) |
Feb 17, 2017 | 8.857 | 8.857 | 8.857 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.817 | 8.892 | 8.812 | 8.872 | 5,163,240 | +0.01(+0.06%) |
Feb 15, 2017 | 8.822 | 8.867 | 8.792 | 8.867 | 5,763,784 | +0.05(+0.51%) |
Feb 14, 2017 | 8.802 | 8.837 | 8.776 | 8.822 | 8,857,524 | +0.01(+0.06%) |
Feb 13, 2017 | 8.756 | 8.827 | 8.751 | 8.817 | 11,014,285 | +0.06(+0.63%) |
Feb 10, 2017 | 8.726 | 8.797 | 8.691 | 8.761 | 5,107,712 | +0.05(+0.52%) |
Feb 09, 2017 | 8.711 | 8.731 | 8.689 | 8.716 | 3,089,841 | +0.04(+0.40%) |
Feb 08, 2017 | 8.691 | 8.716 | 8.583 | 8.681 | 5,009,765 | -0.04(-0.40%) |
Feb 07, 2017 | 8.671 | 8.726 | 8.631 | 8.716 | 4,848,732 | +0.04(+0.46%) |
Feb 06, 2017 | 8.526 | 8.696 | 8.526 | 8.676 | 5,390,072 | +0.08(+0.93%) |
Feb 03, 2017 | 8.501 | 8.661 | 8.481 | 8.596 | 4,510,620 | +0.13(+1.48%) |
Feb 02, 2017 | 8.511 | 8.536 | 8.435 | 8.471 | 4,349,005 | -0.04(-0.47%) |