Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.480 | 8.480 | 8.420 | 8.450 | 11,100 | -0.13(-1.52%) |
Apr 26, 2018 | 8.580 | 8.580 | 8.580 | 0 | +0.24(+2.88%) | |
Apr 25, 2018 | 8.350 | 8.350 | 8.340 | 8.340 | 2,450 | -0.06(-0.71%) |
Apr 24, 2018 | 8.470 | 8.470 | 8.400 | 8.400 | 2,466 | -0.10(-1.18%) |
Apr 23, 2018 | 8.500 | 8.500 | 8.430 | 8.500 | 4,000 | +0.07(+0.83%) |
Apr 20, 2018 | 8.510 | 8.510 | 8.430 | 8.430 | 5,000 | +0.00(+0.00%) |
Apr 19, 2018 | 8.430 | 8.500 | 8.430 | 8.430 | 4,050 | -0.01(-0.12%) |
Apr 18, 2018 | 8.450 | 8.450 | 8.430 | 8.440 | 3,800 | +0.01(+0.12%) |
Apr 17, 2018 | 8.430 | 8.430 | 8.430 | 8.430 | 3,500 | -0.02(-0.24%) |
Apr 16, 2018 | 8.470 | 8.500 | 8.400 | 8.450 | 12,700 | +0.00(+0.00%) |
Apr 12, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.04(+0.48%) | |
Apr 11, 2018 | 8.430 | 8.430 | 8.370 | 8.410 | 7,300 | -0.03(-0.36%) |
Apr 10, 2018 | 8.430 | 8.440 | 8.390 | 8.440 | 6,050 | +0.00(+0.00%) |
Apr 09, 2018 | 8.450 | 8.450 | 8.380 | 8.440 | 2,800 | -0.03(-0.35%) |
Apr 05, 2018 | 8.470 | 8.470 | 8.470 | 0 | -0.08(-0.94%) | |
Apr 04, 2018 | 8.580 | 8.580 | 8.340 | 8.550 | 1,700 | -0.04(-0.47%) |
Apr 03, 2018 | 8.600 | 8.600 | 8.590 | 8.590 | 1,825 | -0.02(-0.23%) |
Apr 02, 2018 | 8.730 | 8.730 | 8.400 | 8.610 | 8,800 | -0.11(-1.26%) |
Mar 29, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.19(+2.23%) | |
Mar 28, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 5,000 | -0.07(-0.81%) |
Mar 27, 2018 | 8.580 | 8.600 | 8.580 | 8.600 | 11,800 | +0.00(+0.00%) |
Mar 26, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 4,400 | -0.10(-1.15%) |
Mar 23, 2018 | 8.660 | 8.700 | 8.660 | 8.700 | 4,800 | +0.10(+1.16%) |
Mar 22, 2018 | 8.570 | 8.600 | 8.560 | 8.600 | 3,700 | +0.02(+0.23%) |
Mar 21, 2018 | 8.610 | 8.610 | 8.580 | 8.580 | 3,605 | -0.11(-1.27%) |
Mar 20, 2018 | 8.680 | 8.690 | 8.680 | 8.690 | 3,200 | +0.11(+1.28%) |
Mar 19, 2018 | 8.620 | 8.620 | 8.570 | 8.580 | 15,320 | -0.04(-0.46%) |
Mar 16, 2018 | 8.660 | 8.660 | 8.610 | 8.620 | 11,300 | -0.07(-0.81%) |
Mar 15, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 200 | -0.01(-0.11%) |
Mar 14, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 7,300 | +0.02(+0.23%) |
Mar 13, 2018 | 8.690 | 8.690 | 8.680 | 8.680 | 3,600 | +0.00(+0.00%) |
Mar 12, 2018 | 8.660 | 8.680 | 8.660 | 8.680 | 800 | -0.02(-0.23%) |
Mar 09, 2018 | 8.680 | 8.700 | 8.650 | 8.700 | 15,400 | +0.00(+0.00%) |
Mar 08, 2018 | 8.610 | 8.700 | 8.610 | 8.700 | 27,600 | +0.05(+0.58%) |
Mar 07, 2018 | 8.570 | 8.680 | 8.570 | 8.650 | 15,750 | +0.03(+0.35%) |
Mar 06, 2018 | 8.620 | 8.630 | 8.620 | 8.620 | 5,300 | +0.00(+0.00%) |
Mar 05, 2018 | 8.570 | 8.650 | 8.570 | 8.620 | 6,714 | +0.02(+0.23%) |
Mar 02, 2018 | 8.580 | 8.600 | 8.560 | 8.600 | 13,200 | -0.05(-0.58%) |
Mar 01, 2018 | 8.580 | 8.640 | 8.580 | 8.650 | 3,300 | +0.00(+0.00%) |
Feb 28, 2018 | 8.610 | 8.650 | 8.560 | 8.650 | 25,185 | +0.00(+0.00%) |
Feb 27, 2018 | 8.610 | 8.650 | 8.610 | 8.650 | 6,600 | +0.02(+0.23%) |
Feb 26, 2018 | 8.650 | 8.650 | 8.620 | 8.630 | 6,600 | +0.00(+0.00%) |
Feb 23, 2018 | 8.700 | 8.700 | 8.600 | 8.630 | 14,700 | +0.00(+0.00%) |
Feb 22, 2018 | 8.620 | 8.640 | 8.600 | 8.630 | 13,319 | +0.01(+0.12%) |
Feb 21, 2018 | 8.650 | 8.650 | 8.620 | 8.620 | 1,100 | -0.03(-0.35%) |
Feb 20, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | +0.00(+0.00%) |
Feb 15, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.01(+0.12%) | |
Feb 14, 2018 | 8.700 | 8.700 | 8.640 | 8.640 | 2,830 | -0.06(-0.69%) |
Feb 13, 2018 | 8.650 | 8.700 | 8.650 | 8.700 | 4,500 | +0.00(+0.00%) |
Feb 12, 2018 | 8.580 | 8.720 | 8.580 | 8.700 | 16,635 | +0.13(+1.52%) |
Feb 09, 2018 | 8.650 | 8.650 | 8.570 | 8.570 | 4,900 | -0.08(-0.92%) |
Feb 08, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 1,300 | +0.05(+0.58%) |
Feb 07, 2018 | 8.570 | 8.640 | 8.570 | 8.600 | 5,290 | +0.07(+0.82%) |
Feb 06, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 3,827 | +0.00(+0.00%) |
Feb 02, 2018 | 8.530 | 8.530 | 8.530 | 0 | -0.14(-1.61%) | |
Feb 01, 2018 | 8.600 | 8.670 | 8.580 | 8.670 | 11,957 | +0.07(+0.81%) |
Jan 31, 2018 | 8.540 | 8.600 | 8.520 | 8.600 | 6,200 | +0.00(+0.00%) |
Jan 30, 2018 | 8.550 | 8.600 | 8.550 | 8.600 | 1,300 | +0.00(+0.00%) |
Jan 29, 2018 | 8.610 | 8.610 | 8.600 | 8.600 | 2,490 | -0.05(-0.58%) |
Jan 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 500 | +0.03(+0.35%) |
Jan 23, 2018 | 8.620 | 8.640 | 8.610 | 8.620 | 5,530 | +0.00(+0.00%) |
Jan 22, 2018 | 8.620 | 8.620 | 8.620 | 8.620 | 3,228 | -0.08(-0.92%) |
Jan 19, 2018 | 8.680 | 8.700 | 8.680 | 8.700 | 2,083 | +0.10(+1.16%) |
Jan 18, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 15,298 | +0.00(+0.00%) |
Jan 17, 2018 | 8.550 | 8.600 | 8.550 | 8.600 | 7,400 | +0.00(+0.00%) |
Jan 16, 2018 | 8.610 | 8.610 | 8.600 | 8.600 | 10,282 | -0.05(-0.58%) |
Jan 15, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 1,150 | +0.00(+0.00%) |
Jan 12, 2018 | 8.610 | 8.650 | 8.610 | 8.650 | 2,200 | -0.02(-0.23%) |
Jan 11, 2018 | 8.600 | 8.670 | 8.600 | 8.670 | 7,700 | +0.09(+1.05%) |
Jan 10, 2018 | 8.570 | 8.640 | 8.560 | 8.580 | 4,400 | +0.03(+0.35%) |
Jan 09, 2018 | 8.530 | 8.600 | 8.520 | 8.550 | 11,835 | -0.05(-0.58%) |
Jan 08, 2018 | 8.540 | 8.600 | 8.520 | 8.600 | 10,400 | +0.00(+0.00%) |
Jan 05, 2018 | 8.590 | 8.600 | 8.590 | 8.600 | 8,300 | +0.00(+0.00%) |
Jan 04, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 2,550 | +0.06(+0.70%) |
Jan 03, 2018 | 8.540 | 8.540 | 8.540 | 8.540 | 400 | +0.03(+0.35%) |
Jan 02, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 3,200 | +0.00(+0.00%) |
Dec 29, 2017 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.12%) | |
Dec 28, 2017 | 8.510 | 8.510 | 8.500 | 8.500 | 6,111 | -0.05(-0.58%) |
Dec 27, 2017 | 8.600 | 8.600 | 8.550 | 8.550 | 4,100 | -0.05(-0.58%) |
Dec 21, 2017 | 8.600 | 8.600 | 8.600 | 20 | +0.05(+0.58%) | |
Dec 19, 2017 | 8.550 | 8.550 | 8.550 | 0 | +0.03(+0.35%) | |
Dec 18, 2017 | 8.520 | 8.530 | 8.510 | 8.520 | 29,200 | +0.02(+0.24%) |
Dec 15, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 2,635 | +0.01(+0.12%) |
Dec 14, 2017 | 8.480 | 8.490 | 8.470 | 8.490 | 7,749 | -0.01(-0.12%) |
Dec 13, 2017 | 8.520 | 8.600 | 8.440 | 8.500 | 8,745 | -0.10(-1.16%) |
Dec 12, 2017 | 8.580 | 8.600 | 8.400 | 8.600 | 12,795 | +0.01(+0.12%) |
Dec 11, 2017 | 8.590 | 8.590 | 8.590 | 8.590 | 1,800 | -0.01(-0.12%) |
Dec 08, 2017 | 8.590 | 8.600 | 8.590 | 8.600 | 3,100 | +0.03(+0.35%) |
Dec 07, 2017 | 8.600 | 8.610 | 8.530 | 8.570 | 9,700 | -0.04(-0.46%) |
Dec 06, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 1,200 | +0.00(+0.00%) |
Dec 05, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 1,000 | +0.09(+1.06%) |
Dec 04, 2017 | 8.530 | 8.530 | 8.520 | 8.520 | 3,215 | +0.00(+0.00%) |
Dec 01, 2017 | 8.540 | 8.540 | 8.520 | 8.520 | 6,500 | -0.02(-0.23%) |
Nov 30, 2017 | 8.560 | 8.560 | 8.540 | 8.540 | 4,000 | +0.02(+0.23%) |
Nov 29, 2017 | 8.580 | 8.580 | 8.520 | 8.520 | 9,810 | -0.13(-1.50%) |
Nov 28, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 2,900 | +0.00(+0.00%) |
Nov 27, 2017 | 8.710 | 8.710 | 8.650 | 8.650 | 6,800 | -0.06(-0.69%) |
Nov 24, 2017 | 8.710 | 8.710 | 8.710 | 8.710 | 6,200 | +0.00(+0.00%) |
Nov 23, 2017 | 8.710 | 8.710 | 8.710 | 8.710 | 600 | +0.01(+0.11%) |
Nov 17, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.07(+0.81%) | |
Nov 15, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.02(-0.23%) | |
Nov 14, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 | +0.03(+0.35%) |
Nov 13, 2017 | 8.640 | 8.650 | 8.610 | 8.620 | 10,000 | -0.08(-0.92%) |
Nov 08, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 8.650 | 8.700 | 8.650 | 8.700 | 3,500 | +0.06(+0.69%) |
Nov 06, 2017 | 8.560 | 8.640 | 8.560 | 8.640 | 8,500 | +0.09(+1.05%) |
Nov 03, 2017 | 8.540 | 8.550 | 8.530 | 8.550 | 7,100 | -0.05(-0.58%) |
Nov 02, 2017 | 8.560 | 8.600 | 8.530 | 8.600 | 16,900 | +0.00(+0.00%) |
Nov 01, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 2,800 | -0.03(-0.35%) |
Oct 31, 2017 | 8.700 | 8.700 | 8.630 | 8.630 | 820 | -0.07(-0.80%) |
Oct 30, 2017 | 8.610 | 8.700 | 8.560 | 8.700 | 4,000 | +0.09(+1.05%) |
Oct 27, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 3,800 | +0.00(+0.00%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.610 | 8.610 | 13,758 | -0.05(-0.58%) |
Oct 25, 2017 | 8.660 | 8.660 | 8.650 | 8.660 | 15,500 | +0.00(+0.00%) |
Oct 24, 2017 | 8.660 | 8.660 | 8.660 | 8.660 | 9,201 | +0.00(+0.00%) |
Oct 23, 2017 | 8.660 | 8.700 | 8.660 | 8.660 | 16,224 | +0.00(+0.00%) |
Oct 20, 2017 | 8.660 | 8.710 | 8.660 | 8.660 | 4,835 | +0.00(+0.00%) |
Oct 19, 2017 | 8.630 | 8.700 | 8.630 | 8.660 | 11,300 | +0.06(+0.70%) |
Oct 18, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 200 | +0.00(+0.00%) |
Oct 17, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 2,100 | +0.01(+0.12%) |
Oct 16, 2017 | 8.580 | 8.590 | 8.580 | 8.590 | 4,100 | -0.01(-0.12%) |
Oct 12, 2017 | 8.600 | 8.600 | 8.600 | 0 | -0.08(-0.92%) | |
Oct 10, 2017 | 8.680 | 8.680 | 8.680 | 12 | +0.14(+1.64%) | |
Oct 06, 2017 | 8.490 | 8.540 | 8.490 | 8.540 | 800 | +0.04(+0.47%) |
Oct 05, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,575 | +0.02(+0.24%) |
Oct 04, 2017 | 8.490 | 8.500 | 8.480 | 8.480 | 7,300 | +0.00(+0.00%) |
Oct 03, 2017 | 8.520 | 8.520 | 8.480 | 8.480 | 15,150 | +0.03(+0.36%) |
Oct 02, 2017 | 8.480 | 8.480 | 8.440 | 8.450 | 4,100 | -0.04(-0.47%) |
Sep 29, 2017 | 8.510 | 8.580 | 8.490 | 8.490 | 10,600 | +0.02(+0.24%) |
Sep 28, 2017 | 8.370 | 8.580 | 8.370 | 8.470 | 8,400 | +0.00(+0.00%) |
Sep 27, 2017 | 8.550 | 8.550 | 8.470 | 8.470 | 37,550 | -0.08(-0.94%) |
Sep 26, 2017 | 8.560 | 8.600 | 8.550 | 8.550 | 7,900 | -0.01(-0.12%) |
Sep 25, 2017 | 8.560 | 8.560 | 8.560 | 8.560 | 1,000 | +0.00(+0.00%) |
Sep 22, 2017 | 8.560 | 8.570 | 8.550 | 8.560 | 4,358 | +0.03(+0.35%) |
Sep 21, 2017 | 8.560 | 8.560 | 8.530 | 8.530 | 6,205 | -0.03(-0.35%) |
Sep 20, 2017 | 8.550 | 8.560 | 8.550 | 8.560 | 5,500 | +0.02(+0.23%) |
Sep 19, 2017 | 8.550 | 8.550 | 8.530 | 8.540 | 8,625 | +0.02(+0.23%) |
Sep 18, 2017 | 8.540 | 8.550 | 8.520 | 8.520 | 9,200 | -0.01(-0.12%) |
Sep 15, 2017 | 8.530 | 8.600 | 8.530 | 8.530 | 12,000 | +0.00(+0.00%) |
Sep 14, 2017 | 8.550 | 8.550 | 8.530 | 8.530 | 4,500 | -0.03(-0.35%) |
Sep 13, 2017 | 8.540 | 8.570 | 8.540 | 8.560 | 4,985 | +0.01(+0.12%) |
Sep 12, 2017 | 8.570 | 8.580 | 8.540 | 8.550 | 10,300 | +0.03(+0.35%) |
Sep 11, 2017 | 8.540 | 8.540 | 8.520 | 8.520 | 2,700 | +0.00(+0.00%) |
Sep 08, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 1,700 | -0.01(-0.12%) |
Sep 07, 2017 | 8.540 | 8.540 | 8.530 | 8.530 | 5,200 | -0.07(-0.81%) |
Sep 06, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 800 | +0.00(+0.00%) |
Sep 05, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 3,700 | +0.00(+0.00%) |
Sep 01, 2017 | 8.590 | 8.600 | 8.590 | 8.600 | 4,700 | +0.08(+0.94%) |
Aug 31, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 2,500 | +0.01(+0.12%) |
Aug 30, 2017 | 8.600 | 8.600 | 8.510 | 8.510 | 7,000 | +0.00(+0.00%) |
Aug 29, 2017 | 8.510 | 8.590 | 8.510 | 8.510 | 7,045 | -0.04(-0.47%) |
Aug 28, 2017 | 8.540 | 8.550 | 8.540 | 8.550 | 4,500 | +0.07(+0.83%) |
Aug 25, 2017 | 8.500 | 8.500 | 8.480 | 8.480 | 700 | -0.02(-0.24%) |
Aug 24, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 9,490 | +0.00(+0.00%) |
Aug 23, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Aug 21, 2017 | 8.500 | 8.500 | 8.500 | 18 | -0.01(-0.12%) | |
Aug 18, 2017 | 8.550 | 8.550 | 8.510 | 8.510 | 8,000 | -0.09(-1.05%) |
Aug 17, 2017 | 8.600 | 8.600 | 8.550 | 8.600 | 10,900 | +0.00(+0.00%) |
Aug 16, 2017 | 8.570 | 8.600 | 8.570 | 8.600 | 3,139 | +0.02(+0.23%) |
Aug 15, 2017 | 8.580 | 8.580 | 8.580 | 8.580 | 1,300 | +0.02(+0.23%) |
Aug 14, 2017 | 8.570 | 8.570 | 8.560 | 8.560 | 7,000 | -0.01(-0.12%) |
Aug 11, 2017 | 8.570 | 8.570 | 8.570 | 8.570 | 3,950 | -0.03(-0.35%) |
Aug 10, 2017 | 8.600 | 8.600 | 8.560 | 8.600 | 8,400 | +0.00(+0.00%) |
Aug 09, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 3,100 | -0.05(-0.58%) |
Aug 08, 2017 | 8.610 | 8.650 | 8.600 | 8.650 | 1,800 | +0.00(+0.00%) |
Aug 04, 2017 | 8.600 | 8.650 | 8.600 | 8.650 | 3,300 | +0.07(+0.82%) |
Aug 02, 2017 | 8.580 | 8.580 | 8.580 | 0 | +0.01(+0.12%) | |
Aug 01, 2017 | 8.570 | 8.570 | 8.570 | 8.570 | 3,125 | +0.01(+0.12%) |
Jul 31, 2017 | 8.650 | 8.650 | 8.540 | 8.560 | 13,015 | -0.09(-1.04%) |
Jul 28, 2017 | 8.690 | 8.690 | 8.650 | 8.650 | 4,800 | -0.04(-0.46%) |
Jul 27, 2017 | 8.690 | 8.700 | 8.680 | 8.690 | 4,300 | +0.04(+0.46%) |
Jul 26, 2017 | 8.650 | 8.650 | 8.600 | 8.650 | 3,500 | +0.05(+0.58%) |
Jul 25, 2017 | 8.650 | 8.650 | 8.600 | 8.600 | 3,701 | -0.05(-0.58%) |
Jul 24, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 818 | +0.00(+0.00%) |
Jul 21, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 3,000 | +0.00(+0.00%) |
Jul 20, 2017 | 8.650 | 8.650 | 8.620 | 8.650 | 17,100 | +0.00(+0.00%) |
Jul 19, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 | +0.00(+0.00%) |
Jul 18, 2017 | 8.630 | 8.650 | 8.620 | 8.650 | 7,600 | +0.02(+0.23%) |
Jul 17, 2017 | 8.620 | 8.640 | 8.620 | 8.630 | 2,210 | +0.03(+0.35%) |
Jul 13, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Jul 12, 2017 | 8.600 | 8.650 | 8.600 | 8.600 | 11,900 | +0.01(+0.12%) |
Jul 11, 2017 | 8.560 | 8.590 | 8.560 | 8.590 | 2,000 | -0.01(-0.12%) |
Jul 07, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Jul 04, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.09(+1.06%) | |
Jul 03, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 1,500 | +0.00(+0.00%) |
Jun 29, 2017 | 8.550 | 8.600 | 8.510 | 8.510 | 18,200 | -0.04(-0.47%) |
Jun 28, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 9,200 | +0.00(+0.00%) |
Jun 26, 2017 | 8.550 | 8.550 | 8.550 | 0 | +0.05(+0.59%) | |
Jun 23, 2017 | 8.550 | 8.550 | 8.500 | 8.500 | 8,825 | -0.05(-0.58%) |
Jun 22, 2017 | 8.600 | 8.600 | 8.550 | 8.550 | 1,950 | +0.00(+0.00%) |
Jun 21, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 2,119 | +0.00(+0.00%) |
Jun 20, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 1,500 | +0.04(+0.47%) |
Jun 15, 2017 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) | |
Jun 14, 2017 | 8.520 | 8.520 | 8.510 | 8.510 | 1,500 | -0.06(-0.70%) |
Jun 13, 2017 | 8.600 | 8.600 | 8.500 | 8.570 | 38,016 | -0.01(-0.12%) |
Jun 12, 2017 | 8.600 | 8.600 | 8.580 | 8.580 | 1,400 | -0.05(-0.58%) |
Jun 09, 2017 | 8.630 | 8.630 | 8.580 | 8.630 | 7,649 | -0.02(-0.23%) |
Jun 08, 2017 | 8.700 | 8.710 | 8.640 | 8.650 | 11,000 | -0.02(-0.23%) |
Jun 07, 2017 | 8.720 | 8.730 | 8.650 | 8.670 | 4,463 | -0.04(-0.46%) |
Jun 05, 2017 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) | |
Jun 02, 2017 | 8.650 | 8.660 | 8.650 | 8.650 | 900 | +0.04(+0.46%) |
May 31, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | |
May 30, 2017 | 8.640 | 8.650 | 8.620 | 8.650 | 6,700 | -0.01(-0.12%) |
May 29, 2017 | 8.690 | 8.700 | 8.660 | 8.660 | 14,700 | -0.08(-0.92%) |
May 26, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 400 | +0.04(+0.46%) |
May 25, 2017 | 8.690 | 8.700 | 8.690 | 8.700 | 2,300 | -0.05(-0.57%) |
May 23, 2017 | 8.750 | 8.750 | 8.750 | 52 | +0.05(+0.57%) | |
May 19, 2017 | 8.640 | 8.700 | 8.630 | 8.700 | 3,817 | +0.09(+1.05%) |
May 18, 2017 | 8.750 | 8.750 | 8.610 | 8.610 | 50,735 | -0.14(-1.60%) |
May 17, 2017 | 8.800 | 8.800 | 8.750 | 8.750 | 35,400 | -0.05(-0.57%) |
May 16, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 9,200 | +0.00(+0.00%) |
May 15, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,200 | +0.00(+0.00%) |
May 11, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
May 10, 2017 | 8.840 | 8.840 | 8.800 | 8.800 | 11,600 | +0.00(+0.00%) |
May 09, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,500 | +0.01(+0.11%) |
May 05, 2017 | 8.790 | 8.790 | 8.790 | 88 | +0.02(+0.23%) | |
May 04, 2017 | 8.800 | 8.800 | 8.770 | 8.770 | 21,086 | -0.03(-0.34%) |
May 03, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,600 | +0.04(+0.46%) |
May 02, 2017 | 8.790 | 8.800 | 8.730 | 8.760 | 27,598 | -0.04(-0.45%) |