Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.544 | 9.601 | 9.531 | 9.563 | 287,025 | +0.02(+0.20%) |
Apr 27, 2018 | 9.410 | 9.544 | 9.398 | 9.544 | 321,001 | +0.17(+1.76%) |
Apr 26, 2018 | 9.359 | 9.422 | 9.334 | 9.378 | 229,222 | +0.08(+0.89%) |
Apr 25, 2018 | 9.353 | 9.353 | 9.251 | 9.296 | 209,471 | -0.07(-0.74%) |
Apr 24, 2018 | 9.455 | 9.474 | 9.271 | 9.366 | 211,890 | -0.08(-0.81%) |
Apr 23, 2018 | 9.378 | 9.461 | 9.302 | 9.442 | 228,930 | +0.11(+1.16%) |
Apr 20, 2018 | 9.410 | 9.410 | 9.315 | 9.334 | 130,653 | -0.07(-0.77%) |
Apr 19, 2018 | 9.425 | 9.431 | 9.368 | 9.406 | 154,257 | -0.03(-0.27%) |
Apr 18, 2018 | 9.362 | 9.463 | 9.362 | 9.431 | 251,948 | +0.08(+0.88%) |
Apr 17, 2018 | 9.330 | 9.387 | 9.311 | 9.349 | 200,705 | +0.06(+0.68%) |
Apr 16, 2018 | 9.261 | 9.324 | 9.205 | 9.286 | 122,069 | +0.10(+1.10%) |
Apr 13, 2018 | 9.223 | 9.229 | 9.135 | 9.185 | 180,856 | +0.04(+0.41%) |
Apr 12, 2018 | 9.192 | 9.248 | 9.128 | 9.147 | 155,940 | +0.03(+0.35%) |
Apr 11, 2018 | 9.078 | 9.154 | 9.065 | 9.116 | 209,890 | +0.02(+0.21%) |
Apr 10, 2018 | 9.097 | 9.121 | 9.040 | 9.097 | 178,505 | +0.13(+1.48%) |
Apr 09, 2018 | 8.964 | 9.204 | 8.952 | 8.964 | 223,326 | +0.01(+0.07%) |
Apr 06, 2018 | 9.078 | 9.116 | 8.876 | 8.958 | 358,624 | -0.13(-1.39%) |
Apr 05, 2018 | 8.939 | 9.084 | 8.914 | 9.084 | 395,674 | +0.22(+2.49%) |
Apr 04, 2018 | 8.611 | 8.863 | 8.585 | 8.863 | 352,643 | +0.13(+1.52%) |
Apr 03, 2018 | 8.724 | 8.731 | 8.611 | 8.731 | 213,226 | +0.09(+1.02%) |
Apr 02, 2018 | 8.806 | 8.822 | 8.567 | 8.642 | 331,546 | -0.17(-1.93%) |
Mar 29, 2018 | 8.813 | 8.813 | 8.813 | 0 | +0.11(+1.23%) | |
Mar 28, 2018 | 8.712 | 8.775 | 8.642 | 8.705 | 143,820 | -0.02(-0.22%) |
Mar 27, 2018 | 8.876 | 8.907 | 8.674 | 8.724 | 215,433 | -0.09(-1.00%) |
Mar 26, 2018 | 8.731 | 8.813 | 8.693 | 8.813 | 154,902 | +0.16(+1.90%) |
Mar 23, 2018 | 8.844 | 8.851 | 8.630 | 8.649 | 212,187 | -0.17(-1.93%) |
Mar 22, 2018 | 8.971 | 8.971 | 8.806 | 8.819 | 340,113 | -0.20(-2.17%) |
Mar 21, 2018 | 9.053 | 9.072 | 8.986 | 9.015 | 199,744 | -0.01(-0.17%) |
Mar 20, 2018 | 8.992 | 9.036 | 8.986 | 9.030 | 189,291 | +0.08(+0.84%) |
Mar 19, 2018 | 9.049 | 9.049 | 8.910 | 8.954 | 241,029 | -0.09(-1.04%) |
Mar 16, 2018 | 9.193 | 9.218 | 9.049 | 9.049 | 459,621 | -0.09(-1.03%) |
Mar 15, 2018 | 9.293 | 9.306 | 9.143 | 9.143 | 224,543 | -0.11(-1.22%) |
Mar 14, 2018 | 9.337 | 9.337 | 9.249 | 9.256 | 101,355 | -0.04(-0.41%) |
Mar 13, 2018 | 9.312 | 9.362 | 9.274 | 9.293 | 137,525 | +0.02(+0.20%) |
Mar 12, 2018 | 9.375 | 9.425 | 9.274 | 9.274 | 211,652 | -0.07(-0.74%) |
Mar 09, 2018 | 9.199 | 9.362 | 9.161 | 9.343 | 308,116 | +0.20(+2.20%) |
Mar 08, 2018 | 9.124 | 9.161 | 9.067 | 9.143 | 271,995 | +0.08(+0.90%) |
Mar 07, 2018 | 9.067 | 9.061 | 594,078 | +0.12(+1.33%) | ||
Mar 06, 2018 | 9.005 | 9.005 | 8.917 | 8.942 | 129,114 | -0.03(-0.28%) |
Mar 05, 2018 | 8.841 | 8.992 | 8.816 | 8.967 | 133,242 | +0.11(+1.20%) |
Mar 02, 2018 | 8.785 | 8.867 | 8.760 | 8.860 | 199,980 | +0.02(+0.21%) |
Mar 01, 2018 | 8.961 | 9.005 | 8.785 | 8.841 | 298,341 | -0.14(-1.61%) |
Feb 28, 2018 | 9.143 | 9.143 | 8.973 | 8.986 | 204,275 | -0.13(-1.45%) |
Feb 27, 2018 | 9.212 | 9.212 | 9.080 | 9.118 | 130,827 | -0.08(-0.82%) |
Feb 26, 2018 | 9.124 | 9.199 | 9.099 | 9.193 | 481,057 | +0.11(+1.17%) |
Feb 23, 2018 | 8.948 | 9.099 | 8.948 | 9.086 | 176,781 | +0.17(+1.90%) |
Feb 22, 2018 | 8.942 | 9.011 | 8.917 | 8.917 | 244,474 | -0.03(-0.28%) |
Feb 21, 2018 | 8.961 | 9.030 | 8.930 | 8.942 | 75,696 | -0.02(-0.21%) |
Feb 20, 2018 | 8.979 | 9.017 | 8.935 | 8.961 | 175,588 | -0.07(-0.72%) |
Feb 16, 2018 | 9.026 | 9.026 | 9.026 | 0 | +0.09(+0.98%) | |
Feb 15, 2018 | 8.951 | 8.967 | 8.851 | 8.938 | 159,642 | +0.06(+0.70%) |
Feb 14, 2018 | 8.745 | 8.901 | 8.726 | 8.876 | 155,929 | +0.08(+0.92%) |
Feb 13, 2018 | 8.726 | 8.807 | 8.645 | 8.795 | 246,225 | +0.06(+0.71%) |
Feb 12, 2018 | 8.633 | 8.770 | 8.608 | 8.732 | 291,767 | +0.17(+1.97%) |
Feb 09, 2018 | 8.620 | 8.626 | 8.386 | 8.564 | 399,152 | +0.04(+0.51%) |
Feb 08, 2018 | 8.764 | 8.764 | 8.508 | 8.520 | 332,673 | -0.22(-2.50%) |
Feb 07, 2018 | 8.670 | 8.832 | 8.620 | 8.739 | 261,702 | +0.05(+0.57%) |
Feb 06, 2018 | 8.327 | 8.720 | 8.327 | 8.689 | 524,646 | +0.14(+1.60%) |
Feb 05, 2018 | 8.926 | 8.989 | 8.240 | 8.552 | 926,126 | -0.44(-4.86%) |
Feb 02, 2018 | 9.107 | 9.132 | 8.988 | 8.988 | 182,135 | -0.16(-1.77%) |
Feb 01, 2018 | 9.125 | 9.225 | 9.082 | 9.150 | 112,428 | +0.01(+0.07%) |
Jan 31, 2018 | 9.219 | 9.231 | 9.138 | 9.144 | 178,560 | -0.02(-0.27%) |
Jan 30, 2018 | 9.182 | 9.214 | 9.125 | 9.169 | 295,297 | -0.08(-0.88%) |
Jan 29, 2018 | 9.306 | 9.325 | 9.250 | 9.250 | 129,686 | -0.07(-0.74%) |
Jan 26, 2018 | 9.313 | 9.338 | 9.306 | 9.319 | 121,008 | +0.00(+0.00%) |
Jan 25, 2018 | 9.356 | 9.356 | 9.291 | 9.319 | 80,636 | -0.01(-0.13%) |
Jan 24, 2018 | 9.319 | 9.362 | 9.269 | 9.331 | 158,162 | +0.02(+0.20%) |
Jan 23, 2018 | 9.356 | 9.356 | 9.288 | 9.313 | 132,718 | -0.01(-0.16%) |
Jan 22, 2018 | 9.247 | 9.327 | 9.247 | 9.327 | 139,111 | +0.09(+0.94%) |
Jan 19, 2018 | 9.265 | 9.284 | 9.216 | 9.240 | 113,751 | +0.00(+0.00%) |
Jan 18, 2018 | 9.290 | 9.290 | 9.216 | 9.240 | 122,349 | -0.05(-0.53%) |
Jan 17, 2018 | 9.383 | 9.383 | 9.278 | 9.290 | 159,305 | -0.11(-1.12%) |
Jan 16, 2018 | 9.321 | 9.396 | 9.278 | 9.396 | 131,377 | +0.11(+1.13%) |
Jan 12, 2018 | 9.290 | 9.290 | 9.290 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 9.247 | 9.284 | 9.216 | 9.284 | 135,942 | +0.05(+0.54%) |
Jan 10, 2018 | 9.197 | 9.234 | 9.160 | 9.234 | 235,796 | +0.07(+0.81%) |
Jan 09, 2018 | 9.154 | 9.228 | 9.110 | 9.160 | 246,025 | -0.01(-0.14%) |
Jan 08, 2018 | 9.104 | 9.172 | 9.092 | 9.172 | 130,295 | +0.07(+0.75%) |
Jan 05, 2018 | 9.079 | 9.104 | 9.036 | 9.104 | 170,312 | +0.02(+0.27%) |
Jan 04, 2018 | 9.092 | 9.092 | 9.054 | 9.079 | 178,561 | +0.02(+0.21%) |
Jan 03, 2018 | 9.079 | 9.116 | 9.023 | 9.061 | 181,801 | -0.17(-1.81%) |
Jan 02, 2018 | 9.042 | 9.228 | 8.980 | 9.228 | 187,072 | +0.23(+2.55%) |
Dec 29, 2017 | 8.999 | 8.999 | 8.999 | 0 | -0.11(-1.16%) | |
Dec 28, 2017 | 9.023 | 9.104 | 9.023 | 9.104 | 81,829 | +0.07(+0.82%) |
Dec 27, 2017 | 9.048 | 9.067 | 9.023 | 9.030 | 148,710 | -0.02(-0.21%) |
Dec 26, 2017 | 8.992 | 9.054 | 8.943 | 9.048 | 243,918 | +0.02(+0.21%) |
Dec 22, 2017 | 8.999 | 9.085 | 8.999 | 9.030 | 96,578 | +0.02(+0.21%) |
Dec 21, 2017 | 9.079 | 9.079 | 9.005 | 9.011 | 96,414 | -0.06(-0.64%) |
Dec 20, 2017 | 9.014 | 9.118 | 8.989 | 9.069 | 155,977 | +0.10(+1.17%) |
Dec 19, 2017 | 8.933 | 8.977 | 8.909 | 8.964 | 133,078 | +0.06(+0.69%) |
Dec 18, 2017 | 8.853 | 8.946 | 8.847 | 8.903 | 178,938 | +0.07(+0.84%) |
Dec 15, 2017 | 8.816 | 8.847 | 8.785 | 8.829 | 112,050 | +0.04(+0.42%) |
Dec 14, 2017 | 8.853 | 8.853 | 8.785 | 8.792 | 76,000 | -0.04(-0.49%) |
Dec 13, 2017 | 8.822 | 8.847 | 8.804 | 8.835 | 83,000 | +0.02(+0.28%) |
Dec 12, 2017 | 8.798 | 8.810 | 8.756 | 8.810 | 83,604 | +0.04(+0.42%) |
Dec 11, 2017 | 8.711 | 8.779 | 8.706 | 8.773 | 77,505 | +0.06(+0.71%) |
Dec 08, 2017 | 8.724 | 8.748 | 8.687 | 8.711 | 143,559 | -0.01(-0.14%) |
Dec 07, 2017 | 8.705 | 8.730 | 8.674 | 8.724 | 124,927 | -0.01(-0.07%) |
Dec 06, 2017 | 8.650 | 8.730 | 8.650 | 8.730 | 102,875 | +0.06(+0.64%) |
Dec 05, 2017 | 8.724 | 8.736 | 8.668 | 8.674 | 200,310 | -0.05(-0.57%) |
Dec 04, 2017 | 8.773 | 8.780 | 8.724 | 8.724 | 141,697 | -0.04(-0.42%) |
Dec 01, 2017 | 8.755 | 8.773 | 8.694 | 8.761 | 115,366 | -0.02(-0.21%) |
Nov 30, 2017 | 8.742 | 8.822 | 8.730 | 8.779 | 197,823 | +0.04(+0.42%) |
Nov 29, 2017 | 8.767 | 8.776 | 8.724 | 8.742 | 138,059 | -0.01(-0.14%) |
Nov 28, 2017 | 8.736 | 8.785 | 8.719 | 8.755 | 148,224 | +0.02(+0.21%) |
Nov 27, 2017 | 8.785 | 8.785 | 8.736 | 8.736 | 104,362 | -0.07(-0.84%) |
Nov 24, 2017 | 8.779 | 8.816 | 8.779 | 8.810 | 66,884 | +0.04(+0.42%) |
Nov 22, 2017 | 8.748 | 8.785 | 8.734 | 8.773 | 138,288 | +0.05(+0.57%) |
Nov 21, 2017 | 8.711 | 8.779 | 8.711 | 8.724 | 159,070 | +0.02(+0.19%) |
Nov 20, 2017 | 8.652 | 8.708 | 8.646 | 8.708 | 191,925 | +0.07(+0.85%) |
Nov 17, 2017 | 8.591 | 8.646 | 8.591 | 8.634 | 129,763 | +0.03(+0.36%) |
Nov 16, 2017 | 8.573 | 8.628 | 8.567 | 8.603 | 82,645 | +0.06(+0.65%) |
Nov 15, 2017 | 8.542 | 8.885 | 8.493 | 8.548 | 162,402 | -0.02(-0.21%) |
Nov 14, 2017 | 8.603 | 8.621 | 8.548 | 8.567 | 218,951 | -0.07(-0.78%) |
Nov 13, 2017 | 8.695 | 8.695 | 8.628 | 8.634 | 221,107 | -0.09(-0.98%) |
Nov 10, 2017 | 8.726 | 8.743 | 8.701 | 8.720 | 96,240 | -0.04(-0.42%) |
Nov 09, 2017 | 8.763 | 8.775 | 8.697 | 8.757 | 163,547 | -0.06(-0.63%) |
Nov 08, 2017 | 8.861 | 8.861 | 8.793 | 8.812 | 147,042 | -0.04(-0.42%) |
Nov 07, 2017 | 8.861 | 8.897 | 8.824 | 8.848 | 240,564 | -0.04(-0.41%) |
Nov 06, 2017 | 8.812 | 8.891 | 8.769 | 8.885 | 190,280 | +0.07(+0.83%) |
Nov 03, 2017 | 8.726 | 8.812 | 8.726 | 8.812 | 155,332 | +0.09(+1.05%) |
Nov 02, 2017 | 8.732 | 8.763 | 8.701 | 8.720 | 135,126 | -0.06(-0.63%) |
Nov 01, 2017 | 8.806 | 8.821 | 8.775 | 8.775 | 125,147 | -0.01(-0.07%) |
Oct 31, 2017 | 8.861 | 8.861 | 8.775 | 8.781 | 245,714 | -0.06(-0.62%) |
Oct 30, 2017 | 8.787 | 8.836 | 8.752 | 8.836 | 148,552 | +0.04(+0.49%) |
Oct 27, 2017 | 8.671 | 8.836 | 8.668 | 8.793 | 240,979 | +0.12(+1.34%) |
Oct 26, 2017 | 8.695 | 8.695 | 8.640 | 8.677 | 146,384 | +0.02(+0.28%) |
Oct 25, 2017 | 8.677 | 8.726 | 8.603 | 8.652 | 167,020 | -0.04(-0.42%) |
Oct 24, 2017 | 8.714 | 8.738 | 8.689 | 8.689 | 170,894 | -0.02(-0.28%) |
Oct 23, 2017 | 8.775 | 8.775 | 8.695 | 8.714 | 151,497 | -0.04(-0.45%) |
Oct 20, 2017 | 8.710 | 8.777 | 8.705 | 8.753 | 135,868 | +0.07(+0.77%) |
Oct 19, 2017 | 8.728 | 8.728 | 8.680 | 8.686 | 139,778 | -0.07(-0.77%) |
Oct 18, 2017 | 8.753 | 8.765 | 8.728 | 8.753 | 130,415 | +0.01(+0.07%) |
Oct 17, 2017 | 8.716 | 8.763 | 8.710 | 8.747 | 120,180 | +0.02(+0.28%) |
Oct 16, 2017 | 8.704 | 8.728 | 8.686 | 8.722 | 121,868 | +0.04(+0.49%) |
Oct 13, 2017 | 8.740 | 8.753 | 8.680 | 8.680 | 176,415 | -0.06(-0.70%) |
Oct 12, 2017 | 8.728 | 8.759 | 8.728 | 8.740 | 81,221 | +0.00(+0.00%) |
Oct 11, 2017 | 8.716 | 8.753 | 8.692 | 8.740 | 180,559 | +0.00(+0.00%) |
Oct 10, 2017 | 8.692 | 8.740 | 8.661 | 8.740 | 136,977 | +0.09(+0.99%) |
Oct 09, 2017 | 8.698 | 8.710 | 8.655 | 8.655 | 137,380 | -0.06(-0.70%) |
Oct 06, 2017 | 8.673 | 8.728 | 8.649 | 8.716 | 159,061 | +0.05(+0.56%) |
Oct 05, 2017 | 8.600 | 8.667 | 8.582 | 8.667 | 126,664 | +0.08(+0.92%) |
Oct 04, 2017 | 8.600 | 8.619 | 8.570 | 8.588 | 199,791 | -0.05(-0.63%) |
Oct 03, 2017 | 8.594 | 8.655 | 8.594 | 8.643 | 177,948 | +0.04(+0.42%) |
Oct 02, 2017 | 8.539 | 8.667 | 8.533 | 8.606 | 326,425 | +0.07(+0.78%) |
Sep 29, 2017 | 8.436 | 8.546 | 8.393 | 8.539 | 307,014 | +0.12(+1.45%) |
Sep 28, 2017 | 8.454 | 8.479 | 8.387 | 8.418 | 233,595 | -0.05(-0.58%) |
Sep 27, 2017 | 8.418 | 8.485 | 8.418 | 8.466 | 138,693 | +0.04(+0.51%) |
Sep 26, 2017 | 8.393 | 8.424 | 8.383 | 8.424 | 270,393 | +0.05(+0.66%) |
Sep 25, 2017 | 8.351 | 8.393 | 8.345 | 8.369 | 366,731 | +0.00(+0.00%) |
Sep 22, 2017 | 8.332 | 8.405 | 8.326 | 8.369 | 506,792 | +0.07(+0.88%) |
Sep 21, 2017 | 8.326 | 8.345 | 8.290 | 8.296 | 109,476 | -0.04(-0.54%) |
Sep 20, 2017 | 8.256 | 8.341 | 8.256 | 8.341 | 81,788 | +0.10(+1.17%) |
Sep 19, 2017 | 8.244 | 8.276 | 8.238 | 8.244 | 104,182 | +0.00(+0.00%) |
Sep 18, 2017 | 8.189 | 8.262 | 8.189 | 8.244 | 159,204 | +0.06(+0.74%) |
Sep 15, 2017 | 8.165 | 8.219 | 8.165 | 8.183 | 137,848 | -0.01(-0.07%) |
Sep 14, 2017 | 8.183 | 8.256 | 8.165 | 8.189 | 142,501 | -0.01(-0.07%) |
Sep 13, 2017 | 8.207 | 8.220 | 8.177 | 8.195 | 124,487 | -0.01(-0.07%) |
Sep 12, 2017 | 8.165 | 8.220 | 8.165 | 8.201 | 143,330 | +0.05(+0.67%) |
Sep 11, 2017 | 8.147 | 8.165 | 8.133 | 8.147 | 63,924 | +0.05(+0.60%) |
Sep 08, 2017 | 8.123 | 8.129 | 8.099 | 8.099 | 108,075 | -0.01(-0.15%) |
Sep 07, 2017 | 8.135 | 8.153 | 8.099 | 8.111 | 105,303 | -0.02(-0.22%) |
Sep 06, 2017 | 8.135 | 8.171 | 8.099 | 8.129 | 133,055 | +0.04(+0.45%) |
Sep 05, 2017 | 8.165 | 8.165 | 8.086 | 8.092 | 79,537 | -0.07(-0.89%) |
Sep 01, 2017 | 8.153 | 8.177 | 8.129 | 8.165 | 88,566 | +0.04(+0.45%) |
Aug 31, 2017 | 8.092 | 8.135 | 8.092 | 8.129 | 148,267 | +0.05(+0.67%) |
Aug 30, 2017 | 8.062 | 8.093 | 8.056 | 8.074 | 100,549 | +0.01(+0.15%) |
Aug 29, 2017 | 8.002 | 8.068 | 8.002 | 8.062 | 121,897 | +0.01(+0.15%) |
Aug 28, 2017 | 8.044 | 8.068 | 8.032 | 8.050 | 185,473 | +0.01(+0.08%) |
Aug 25, 2017 | 8.062 | 8.089 | 8.032 | 8.044 | 148,044 | -0.01(-0.08%) |
Aug 24, 2017 | 8.086 | 8.111 | 8.050 | 8.050 | 162,680 | -0.03(-0.31%) |
Aug 23, 2017 | 8.038 | 8.086 | 8.038 | 8.075 | 229,100 | +0.02(+0.24%) |
Aug 22, 2017 | 7.977 | 8.062 | 7.977 | 8.056 | 113,897 | +0.08(+1.04%) |
Aug 21, 2017 | 7.980 | 8.004 | 7.932 | 7.974 | 195,833 | -0.01(-0.08%) |
Aug 18, 2017 | 8.010 | 8.034 | 7.974 | 7.980 | 209,877 | -0.05(-0.67%) |
Aug 17, 2017 | 8.148 | 8.148 | 8.034 | 8.034 | 216,660 | -0.11(-1.40%) |
Aug 16, 2017 | 8.142 | 8.172 | 8.100 | 8.148 | 170,843 | +0.01(+0.07%) |
Aug 15, 2017 | 8.124 | 8.142 | 8.094 | 8.142 | 104,748 | +0.01(+0.15%) |
Aug 14, 2017 | 8.052 | 8.136 | 8.052 | 8.130 | 185,055 | +0.10(+1.27%) |
Aug 11, 2017 | 7.907 | 8.052 | 7.781 | 8.028 | 383,620 | +0.05(+0.68%) |
Aug 10, 2017 | 8.196 | 8.196 | 7.974 | 7.974 | 364,972 | -0.23(-2.79%) |
Aug 09, 2017 | 8.238 | 8.265 | 8.172 | 8.202 | 248,185 | -0.06(-0.73%) |
Aug 08, 2017 | 8.286 | 8.322 | 8.256 | 8.262 | 190,455 | -0.02(-0.22%) |
Aug 07, 2017 | 8.274 | 8.292 | 8.268 | 8.280 | 263,994 | -0.01(-0.14%) |
Aug 04, 2017 | 8.262 | 8.328 | 8.262 | 8.292 | 177,410 | +0.04(+0.44%) |
Aug 03, 2017 | 8.250 | 8.292 | 8.250 | 8.256 | 226,811 | -0.01(-0.15%) |
Aug 02, 2017 | 8.377 | 8.395 | 8.250 | 8.268 | 402,489 | -0.11(-1.29%) |
Aug 01, 2017 | 8.358 | 8.401 | 8.358 | 8.377 | 127,246 | +0.03(+0.36%) |
Jul 31, 2017 | 8.358 | 8.401 | 8.340 | 8.346 | 182,604 | +0.02(+0.29%) |
Jul 28, 2017 | 8.316 | 8.352 | 8.316 | 8.322 | 130,828 | +0.00(+0.00%) |
Jul 27, 2017 | 8.389 | 8.389 | 8.292 | 8.322 | 116,635 | -0.05(-0.57%) |
Jul 26, 2017 | 8.340 | 8.377 | 8.340 | 8.370 | 106,732 | +0.04(+0.51%) |
Jul 25, 2017 | 8.352 | 8.370 | 8.292 | 8.328 | 212,102 | -0.01(-0.07%) |
Jul 24, 2017 | 8.346 | 8.401 | 8.316 | 8.334 | 111,057 | +0.01(+0.14%) |
Jul 21, 2017 | 8.364 | 8.401 | 8.322 | 8.322 | 168,528 | -0.06(-0.72%) |
Jul 20, 2017 | 8.419 | 8.443 | 8.383 | 8.383 | 134,548 | -0.01(-0.10%) |
Jul 19, 2017 | 8.367 | 8.415 | 8.319 | 8.391 | 153,676 | +0.05(+0.57%) |
Jul 18, 2017 | 8.289 | 8.367 | 8.283 | 8.343 | 132,298 | +0.09(+1.09%) |
Jul 17, 2017 | 8.265 | 8.323 | 8.253 | 8.253 | 164,211 | -0.01(-0.07%) |
Jul 14, 2017 | 8.283 | 8.343 | 8.259 | 8.259 | 174,530 | +0.01(+0.14%) |
Jul 13, 2017 | 8.253 | 8.295 | 8.241 | 8.247 | 172,401 | +0.03(+0.36%) |
Jul 12, 2017 | 8.199 | 8.271 | 8.193 | 8.217 | 207,841 | +0.05(+0.66%) |
Jul 11, 2017 | 8.170 | 8.199 | 8.158 | 8.164 | 153,913 | +0.03(+0.37%) |
Jul 10, 2017 | 8.158 | 8.182 | 8.134 | 8.134 | 159,012 | +0.01(+0.15%) |
Jul 07, 2017 | 8.164 | 8.253 | 8.122 | 8.122 | 174,936 | -0.04(-0.44%) |
Jul 06, 2017 | 8.193 | 8.235 | 8.146 | 8.158 | 158,468 | -0.04(-0.51%) |
Jul 05, 2017 | 8.241 | 8.265 | 8.182 | 8.199 | 197,045 | -0.05(-0.58%) |
Jul 03, 2017 | 8.217 | 8.271 | 8.199 | 8.247 | 136,998 | +0.07(+0.88%) |
Jun 30, 2017 | 8.188 | 8.217 | 8.164 | 8.176 | 225,951 | +0.03(+0.37%) |
Jun 29, 2017 | 8.193 | 8.199 | 8.116 | 8.146 | 166,451 | -0.05(-0.58%) |
Jun 28, 2017 | 8.205 | 8.229 | 8.188 | 8.193 | 127,649 | +0.03(+0.37%) |
Jun 27, 2017 | 8.253 | 8.259 | 8.134 | 8.164 | 458,268 | -0.08(-1.01%) |
Jun 26, 2017 | 8.259 | 8.271 | 8.229 | 8.247 | 156,503 | +0.03(+0.36%) |
Jun 23, 2017 | 8.158 | 8.253 | 8.158 | 8.217 | 168,688 | +0.07(+0.81%) |
Jun 22, 2017 | 8.176 | 8.223 | 8.134 | 8.152 | 178,604 | -0.01(-0.07%) |
Jun 21, 2017 | 8.211 | 8.211 | 8.158 | 8.158 | 177,645 | -0.06(-0.68%) |
Jun 20, 2017 | 8.184 | 8.231 | 8.160 | 8.214 | 253,033 | +0.03(+0.36%) |
Jun 19, 2017 | 8.148 | 8.196 | 8.130 | 8.184 | 232,723 | +0.08(+0.95%) |
Jun 16, 2017 | 8.077 | 8.136 | 8.071 | 8.107 | 174,659 | +0.04(+0.44%) |
Jun 15, 2017 | 8.035 | 8.089 | 8.035 | 8.071 | 141,501 | -0.02(-0.22%) |
Jun 14, 2017 | 8.142 | 8.160 | 8.053 | 8.089 | 138,507 | -0.04(-0.51%) |
Jun 13, 2017 | 8.065 | 8.136 | 8.065 | 8.130 | 165,430 | +0.07(+0.81%) |
Jun 12, 2017 | 8.083 | 8.089 | 8.047 | 8.065 | 123,352 | -0.05(-0.59%) |
Jun 09, 2017 | 8.136 | 8.160 | 8.095 | 8.113 | 141,996 | -0.02(-0.22%) |
Jun 08, 2017 | 8.113 | 8.142 | 8.113 | 8.130 | 142,193 | +0.02(+0.22%) |
Jun 07, 2017 | 8.136 | 8.136 | 8.095 | 8.113 | 217,116 | -0.01(-0.07%) |
Jun 06, 2017 | 8.101 | 8.130 | 8.083 | 8.119 | 222,391 | +0.01(+0.07%) |
Jun 05, 2017 | 8.071 | 8.124 | 8.071 | 8.113 | 280,730 | +0.04(+0.52%) |
Jun 02, 2017 | 8.065 | 8.083 | 8.053 | 8.071 | 157,981 | +0.01(+0.15%) |
Jun 01, 2017 | 8.035 | 8.083 | 8.035 | 8.059 | 215,161 | +0.03(+0.37%) |
May 31, 2017 | 8.059 | 8.077 | 8.006 | 8.029 | 150,321 | -0.01(-0.15%) |
May 30, 2017 | 8.018 | 8.047 | 7.975 | 8.041 | 181,635 | +0.02(+0.30%) |
May 26, 2017 | 8.000 | 8.018 | 7.976 | 8.018 | 130,216 | +0.01(+0.15%) |
May 25, 2017 | 7.976 | 8.018 | 7.958 | 8.006 | 161,835 | +0.04(+0.45%) |
May 24, 2017 | 7.923 | 7.970 | 7.905 | 7.970 | 263,370 | +0.07(+0.90%) |
May 23, 2017 | 7.928 | 7.928 | 7.887 | 7.899 | 118,534 | -0.02(-0.30%) |
May 22, 2017 | 7.917 | 7.923 | 7.845 | 7.923 | 166,930 | +0.05(+0.65%) |
May 19, 2017 | 7.848 | 7.889 | 7.824 | 7.871 | 198,497 | +0.04(+0.45%) |
May 18, 2017 | 7.771 | 7.836 | 7.753 | 7.836 | 199,090 | +0.07(+0.91%) |
May 17, 2017 | 7.871 | 7.871 | 7.763 | 7.765 | 305,556 | -0.14(-1.72%) |
May 16, 2017 | 7.936 | 7.936 | 7.877 | 7.901 | 137,294 | -0.04(-0.52%) |
May 15, 2017 | 7.871 | 7.942 | 7.865 | 7.942 | 210,640 | +0.07(+0.90%) |
May 12, 2017 | 7.895 | 7.901 | 7.836 | 7.871 | 216,863 | -0.04(-0.45%) |
May 11, 2017 | 7.901 | 7.907 | 7.859 | 7.907 | 155,229 | -0.01(-0.07%) |
May 10, 2017 | 7.913 | 7.924 | 7.901 | 7.913 | 150,508 | +0.00(+0.00%) |
May 09, 2017 | 7.942 | 7.942 | 7.913 | 7.913 | 147,157 | -0.02(-0.30%) |
May 08, 2017 | 7.924 | 7.960 | 7.907 | 7.936 | 174,165 | +0.01(+0.15%) |
May 05, 2017 | 7.936 | 7.948 | 7.901 | 7.924 | 236,806 | -0.01(-0.15%) |
May 04, 2017 | 7.948 | 7.966 | 7.901 | 7.936 | 212,767 | -0.01(-0.07%) |
May 03, 2017 | 7.942 | 7.959 | 7.901 | 7.942 | 171,048 | -0.03(-0.37%) |
May 02, 2017 | 7.954 | 7.972 | 7.918 | 7.972 | 256,333 | +0.00(+0.00%) |