Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.024 | 9.058 | 8.996 | 9.024 | 2,767,706 | +0.01(+0.06%) |
Apr 27, 2018 | 8.973 | 9.066 | 8.968 | 9.018 | 2,319,528 | +0.05(+0.56%) |
Apr 26, 2018 | 8.973 | 9.002 | 8.934 | 8.968 | 2,992,897 | +0.02(+0.25%) |
Apr 25, 2018 | 8.979 | 8.985 | 8.934 | 8.945 | 3,205,007 | -0.02(-0.25%) |
Apr 24, 2018 | 9.007 | 9.007 | 8.945 | 8.968 | 2,570,457 | -0.01(-0.06%) |
Apr 23, 2018 | 9.013 | 9.018 | 8.962 | 8.973 | 1,797,989 | -0.02(-0.19%) |
Apr 20, 2018 | 8.990 | 9.007 | 8.957 | 8.990 | 1,966,906 | +0.01(+0.06%) |
Apr 19, 2018 | 9.041 | 9.052 | 8.968 | 8.985 | 1,944,140 | -0.06(-0.62%) |
Apr 18, 2018 | 9.041 | 9.058 | 9.018 | 9.041 | 2,116,819 | +0.01(+0.06%) |
Apr 17, 2018 | 9.018 | 9.047 | 8.963 | 9.035 | 2,445,842 | +0.05(+0.53%) |
Apr 16, 2018 | 9.002 | 9.013 | 8.951 | 8.987 | 2,409,400 | +0.01(+0.06%) |
Apr 13, 2018 | 9.030 | 9.030 | 8.959 | 8.982 | 1,926,437 | -0.02(-0.22%) |
Apr 12, 2018 | 9.035 | 9.052 | 8.990 | 9.002 | 2,165,405 | -0.01(-0.12%) |
Apr 11, 2018 | 8.973 | 9.044 | 8.973 | 9.013 | 2,577,686 | +0.03(+0.38%) |
Apr 10, 2018 | 9.013 | 9.049 | 8.957 | 8.979 | 3,933,685 | +0.02(+0.25%) |
Apr 09, 2018 | 9.018 | 9.018 | 8.951 | 8.957 | 2,294,237 | -0.03(-0.38%) |
Apr 06, 2018 | 8.996 | 9.025 | 8.951 | 8.990 | 1,837,918 | -0.02(-0.25%) |
Apr 05, 2018 | 9.002 | 9.047 | 8.968 | 9.013 | 3,074,629 | +0.01(+0.13%) |
Apr 04, 2018 | 8.709 | 9.030 | 8.675 | 9.002 | 4,479,925 | +0.05(+0.57%) |
Apr 03, 2018 | 8.973 | 9.030 | 8.928 | 8.951 | 2,889,625 | -0.02(-0.19%) |
Apr 02, 2018 | 8.883 | 8.979 | 8.838 | 8.968 | 4,229,478 | +0.04(+0.44%) |
Mar 29, 2018 | 8.928 | 8.928 | 8.928 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.911 | 8.957 | 8.895 | 8.934 | 2,691,427 | +0.02(+0.19%) |
Mar 27, 2018 | 8.917 | 8.982 | 8.883 | 8.917 | 3,707,995 | -0.01(-0.06%) |
Mar 26, 2018 | 8.928 | 9.030 | 8.883 | 8.923 | 5,852,009 | +0.08(+0.95%) |
Mar 23, 2018 | 8.934 | 9.108 | 8.833 | 8.838 | 5,196,303 | -0.10(-1.07%) |
Mar 22, 2018 | 8.776 | 9.055 | 8.726 | 8.934 | 15,725,251 | +0.34(+3.99%) |
Mar 21, 2018 | 8.580 | 8.664 | 8.568 | 8.591 | 3,872,156 | +0.01(+0.13%) |
Mar 20, 2018 | 8.613 | 8.686 | 8.568 | 8.580 | 3,291,764 | -0.04(-0.46%) |
Mar 19, 2018 | 8.653 | 8.703 | 8.585 | 8.619 | 5,624,224 | -0.01(-0.13%) |
Mar 16, 2018 | 8.641 | 8.689 | 8.608 | 8.630 | 7,849,998 | +0.01(+0.07%) |
Mar 15, 2018 | 8.782 | 8.788 | 8.602 | 8.625 | 5,059,947 | -0.14(-1.60%) |
Mar 14, 2018 | 8.850 | 8.872 | 8.743 | 8.765 | 5,814,155 | -0.03(-0.32%) |
Mar 13, 2018 | 8.788 | 8.815 | 8.744 | 8.793 | 3,991,461 | +0.04(+0.44%) |
Mar 12, 2018 | 8.749 | 8.799 | 8.738 | 8.755 | 4,436,519 | +0.02(+0.25%) |
Mar 09, 2018 | 8.744 | 8.755 | 8.705 | 8.733 | 4,563,984 | +0.03(+0.38%) |
Mar 08, 2018 | 8.755 | 8.782 | 8.694 | 8.700 | 2,311,213 | -0.03(-0.38%) |
Mar 07, 2018 | 8.705 | 8.733 | 2,870,502 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.744 | 8.826 | 8.727 | 8.804 | 2,301,926 | +0.09(+1.01%) |
Mar 05, 2018 | 8.607 | 8.759 | 8.579 | 8.716 | 3,277,988 | +0.09(+1.02%) |
Mar 02, 2018 | 8.585 | 8.640 | 8.535 | 8.629 | 3,362,745 | +0.02(+0.19%) |
Mar 01, 2018 | 8.678 | 8.711 | 8.568 | 8.612 | 3,723,065 | -0.06(-0.70%) |
Feb 28, 2018 | 8.733 | 8.769 | 8.673 | 8.673 | 5,104,576 | -0.04(-0.44%) |
Feb 27, 2018 | 8.788 | 8.815 | 8.705 | 8.711 | 3,242,633 | -0.06(-0.69%) |
Feb 26, 2018 | 8.727 | 8.782 | 8.727 | 8.771 | 2,963,024 | +0.04(+0.44%) |
Feb 23, 2018 | 8.733 | 8.733 | 8.697 | 8.733 | 1,809,830 | +0.03(+0.32%) |
Feb 22, 2018 | 8.689 | 8.705 | 2,110,267 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.793 | 8.859 | 8.738 | 8.744 | 2,375,325 | -0.05(-0.62%) |
Feb 20, 2018 | 8.777 | 8.846 | 8.760 | 8.799 | 3,568,811 | +0.02(+0.25%) |
Feb 16, 2018 | 8.777 | 8.777 | 8.777 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.832 | 8.837 | 8.678 | 8.733 | 4,433,080 | -0.10(-1.12%) |
Feb 14, 2018 | 8.733 | 8.837 | 8.727 | 8.832 | 3,918,399 | +0.09(+1.07%) |
Feb 13, 2018 | 8.574 | 8.799 | 8.568 | 8.738 | 4,775,647 | +0.18(+2.12%) |
Feb 12, 2018 | 8.497 | 8.618 | 8.475 | 8.557 | 4,698,135 | +0.07(+0.78%) |
Feb 09, 2018 | 8.568 | 8.634 | 8.373 | 8.491 | 5,934,201 | -0.05(-0.64%) |
Feb 08, 2018 | 8.662 | 8.694 | 8.546 | 8.546 | 5,458,139 | -0.11(-1.27%) |
Feb 07, 2018 | 8.519 | 8.678 | 8.513 | 8.656 | 5,082,644 | +0.13(+1.48%) |
Feb 06, 2018 | 8.354 | 8.601 | 8.255 | 8.530 | 6,396,044 | -0.07(-0.77%) |
Feb 05, 2018 | 8.667 | 8.678 | 8.469 | 8.596 | 9,528,397 | -0.10(-1.20%) |
Feb 02, 2018 | 8.760 | 8.804 | 8.690 | 8.700 | 3,114,739 | -0.10(-1.19%) |
Feb 01, 2018 | 8.733 | 8.826 | 8.733 | 8.804 | 2,867,028 | +0.04(+0.50%) |
Jan 31, 2018 | 8.865 | 8.865 | 8.716 | 8.760 | 3,485,104 | -0.10(-1.12%) |
Jan 30, 2018 | 8.854 | 8.892 | 8.777 | 8.859 | 5,199,842 | -0.03(-0.31%) |
Jan 29, 2018 | 8.931 | 8.933 | 8.821 | 8.887 | 4,188,996 | -0.05(-0.61%) |
Jan 26, 2018 | 8.936 | 8.953 | 8.881 | 8.942 | 2,141,581 | +0.03(+0.31%) |
Jan 25, 2018 | 8.903 | 8.942 | 8.870 | 8.914 | 2,673,653 | +0.03(+0.31%) |
Jan 24, 2018 | 8.947 | 8.991 | 8.859 | 8.887 | 3,498,838 | -0.02(-0.25%) |
Jan 23, 2018 | 8.903 | 8.929 | 8.887 | 8.909 | 3,179,650 | +0.01(+0.12%) |
Jan 22, 2018 | 8.815 | 8.906 | 8.804 | 8.898 | 4,039,335 | +0.12(+1.31%) |
Jan 19, 2018 | 8.760 | 8.804 | 8.744 | 8.782 | 1,675,157 | +0.01(+0.13%) |
Jan 18, 2018 | 8.788 | 8.799 | 8.705 | 8.771 | 2,745,203 | -0.02(-0.25%) |
Jan 17, 2018 | 8.793 | 8.807 | 8.766 | 8.793 | 2,138,582 | +0.00(+0.00%) |
Jan 16, 2018 | 8.821 | 8.870 | 8.766 | 8.793 | 3,769,648 | -0.01(-0.12%) |
Jan 12, 2018 | 8.804 | 8.804 | 8.804 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.711 | 8.760 | 8.706 | 8.744 | 3,312,594 | +0.04(+0.44%) |
Jan 10, 2018 | 8.705 | 3,330,209 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.711 | 8.738 | 8.678 | 8.716 | 3,189,595 | +0.02(+0.19%) |
Jan 08, 2018 | 8.662 | 8.749 | 8.656 | 8.700 | 2,571,999 | +0.03(+0.32%) |
Jan 05, 2018 | 8.694 | 8.744 | 8.640 | 8.673 | 2,952,875 | -0.01(-0.06%) |
Jan 04, 2018 | 8.733 | 8.755 | 8.672 | 8.678 | 2,821,436 | -0.03(-0.32%) |
Jan 03, 2018 | 8.760 | 8.782 | 8.678 | 8.705 | 2,679,946 | -0.04(-0.44%) |
Jan 02, 2018 | 8.684 | 8.777 | 8.645 | 8.744 | 5,400,605 | +0.11(+1.27%) |
Dec 29, 2017 | 8.634 | 8.634 | 8.634 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.662 | 8.694 | 8.640 | 8.667 | 3,629,729 | +0.00(+0.00%) |
Dec 27, 2017 | 8.640 | 8.694 | 8.634 | 8.667 | 2,514,943 | +0.03(+0.32%) |
Dec 26, 2017 | 8.684 | 8.727 | 8.623 | 8.640 | 3,185,578 | -0.04(-0.44%) |
Dec 22, 2017 | 8.694 | 8.755 | 8.651 | 8.678 | 2,832,272 | -0.01(-0.06%) |
Dec 21, 2017 | 8.640 | 8.722 | 8.623 | 8.684 | 4,137,159 | +0.07(+0.76%) |
Dec 20, 2017 | 8.645 | 8.678 | 8.601 | 8.618 | 4,271,799 | -0.01(-0.13%) |
Dec 19, 2017 | 8.678 | 8.705 | 8.623 | 8.629 | 5,028,613 | -0.05(-0.57%) |
Dec 18, 2017 | 8.705 | 8.738 | 8.634 | 8.678 | 6,909,294 | +0.00(+0.00%) |
Dec 15, 2017 | 8.738 | 8.751 | 8.667 | 8.678 | 7,519,952 | -0.07(-0.82%) |
Dec 14, 2017 | 8.870 | 8.881 | 8.705 | 8.749 | 10,071,625 | -0.11(-1.24%) |
Dec 13, 2017 | 8.859 | 8.886 | 8.790 | 8.859 | 4,713,541 | +0.01(+0.06%) |
Dec 12, 2017 | 8.838 | 8.878 | 8.811 | 8.854 | 3,484,933 | +0.02(+0.18%) |
Dec 11, 2017 | 8.811 | 8.859 | 8.792 | 8.838 | 2,832,441 | +0.03(+0.30%) |
Dec 08, 2017 | 8.757 | 8.832 | 8.747 | 8.811 | 2,463,113 | +0.08(+0.86%) |
Dec 07, 2017 | 8.714 | 8.779 | 8.698 | 8.736 | 2,285,139 | +0.02(+0.25%) |
Dec 06, 2017 | 8.671 | 8.778 | 8.666 | 8.714 | 3,202,264 | +0.08(+0.87%) |
Dec 05, 2017 | 8.693 | 8.714 | 8.618 | 8.639 | 4,236,140 | -0.04(-0.49%) |
Dec 04, 2017 | 8.720 | 8.747 | 8.634 | 8.682 | 3,084,959 | -0.01(-0.12%) |
Dec 01, 2017 | 8.714 | 8.725 | 8.655 | 8.693 | 2,142,151 | -0.01(-0.12%) |
Nov 30, 2017 | 8.725 | 8.773 | 8.677 | 8.704 | 3,261,752 | -0.02(-0.18%) |
Nov 29, 2017 | 8.730 | 8.800 | 8.693 | 8.720 | 2,846,250 | +0.00(+0.00%) |
Nov 28, 2017 | 8.747 | 8.768 | 8.698 | 8.720 | 3,179,941 | +0.02(+0.25%) |
Nov 27, 2017 | 8.763 | 8.803 | 8.666 | 8.698 | 2,535,311 | -0.09(-0.98%) |
Nov 24, 2017 | 8.773 | 8.811 | 8.736 | 8.784 | 1,699,275 | +0.03(+0.31%) |
Nov 22, 2017 | 8.768 | 8.768 | 8.704 | 8.757 | 1,674,057 | +0.01(+0.12%) |
Nov 21, 2017 | 8.757 | 8.763 | 8.709 | 8.747 | 1,993,750 | -0.01(-0.06%) |
Nov 20, 2017 | 8.800 | 8.827 | 8.747 | 8.752 | 2,216,894 | -0.05(-0.55%) |
Nov 17, 2017 | 8.698 | 8.816 | 8.693 | 8.800 | 3,142,516 | +0.08(+0.86%) |
Nov 16, 2017 | 8.698 | 8.808 | 8.666 | 8.725 | 3,800,840 | +0.04(+0.43%) |
Nov 15, 2017 | 8.650 | 8.720 | 8.623 | 8.688 | 3,356,700 | +0.01(+0.12%) |
Nov 14, 2017 | 8.666 | 8.763 | 8.658 | 8.677 | 2,618,922 | -0.03(-0.31%) |
Nov 13, 2017 | 8.639 | 8.714 | 8.618 | 8.704 | 2,225,946 | +0.01(+0.12%) |
Nov 10, 2017 | 8.677 | 8.741 | 8.669 | 8.693 | 2,395,469 | +0.01(+0.06%) |
Nov 09, 2017 | 8.752 | 8.816 | 8.650 | 8.688 | 3,593,066 | -0.11(-1.22%) |
Nov 08, 2017 | 8.629 | 8.822 | 8.580 | 8.795 | 4,475,090 | +0.11(+1.24%) |
Nov 07, 2017 | 8.639 | 8.709 | 8.623 | 8.688 | 3,168,696 | +0.04(+0.50%) |
Nov 06, 2017 | 8.586 | 8.655 | 8.564 | 8.645 | 2,201,631 | +0.06(+0.75%) |
Nov 03, 2017 | 8.478 | 8.602 | 8.473 | 8.580 | 3,658,538 | +0.08(+0.88%) |
Nov 02, 2017 | 8.618 | 8.682 | 8.433 | 8.505 | 5,807,769 | -0.10(-1.18%) |
Nov 01, 2017 | 8.629 | 8.681 | 8.591 | 8.607 | 3,893,369 | -0.02(-0.25%) |
Oct 31, 2017 | 8.677 | 8.704 | 8.612 | 8.629 | 4,748,655 | -0.03(-0.31%) |
Oct 30, 2017 | 8.757 | 8.843 | 8.655 | 8.655 | 4,544,950 | -0.06(-0.74%) |
Oct 27, 2017 | 8.773 | 8.780 | 8.661 | 8.720 | 5,248,803 | -0.05(-0.55%) |
Oct 26, 2017 | 8.849 | 8.849 | 8.736 | 8.768 | 2,473,652 | -0.06(-0.73%) |
Oct 25, 2017 | 8.908 | 8.915 | 8.784 | 8.832 | 4,054,306 | -0.08(-0.84%) |
Oct 24, 2017 | 8.913 | 8.945 | 8.854 | 8.908 | 2,465,855 | +0.00(+0.00%) |
Oct 23, 2017 | 8.897 | 8.924 | 8.849 | 8.908 | 2,564,289 | +0.03(+0.30%) |
Oct 20, 2017 | 8.875 | 8.908 | 8.851 | 8.881 | 1,959,402 | +0.01(+0.12%) |
Oct 19, 2017 | 8.800 | 8.879 | 8.784 | 8.870 | 1,843,878 | +0.04(+0.43%) |
Oct 18, 2017 | 8.859 | 8.865 | 8.800 | 8.832 | 2,580,987 | -0.02(-0.24%) |
Oct 17, 2017 | 8.891 | 8.891 | 8.832 | 8.854 | 1,678,297 | -0.05(-0.54%) |
Oct 16, 2017 | 8.908 | 8.919 | 8.865 | 8.902 | 2,021,905 | +0.00(+0.00%) |
Oct 13, 2017 | 8.913 | 8.924 | 8.875 | 8.902 | 2,037,017 | -0.01(-0.12%) |
Oct 12, 2017 | 8.881 | 8.940 | 8.881 | 8.913 | 2,785,244 | +0.03(+0.36%) |
Oct 11, 2017 | 8.891 | 8.929 | 8.849 | 8.881 | 2,186,039 | -0.02(-0.18%) |
Oct 10, 2017 | 8.811 | 8.897 | 8.806 | 8.897 | 2,454,994 | +0.09(+1.04%) |
Oct 09, 2017 | 8.849 | 8.849 | 8.795 | 8.806 | 1,769,527 | -0.04(-0.49%) |
Oct 06, 2017 | 8.902 | 8.908 | 8.798 | 8.849 | 1,794,161 | -0.06(-0.66%) |
Oct 05, 2017 | 8.827 | 8.908 | 8.806 | 8.908 | 2,346,132 | +0.08(+0.85%) |
Oct 04, 2017 | 8.800 | 8.838 | 8.773 | 8.832 | 1,726,968 | +0.02(+0.18%) |
Oct 03, 2017 | 8.806 | 8.849 | 8.795 | 8.816 | 1,658,015 | +0.01(+0.12%) |
Oct 02, 2017 | 8.666 | 8.824 | 8.634 | 8.806 | 4,596,335 | +0.01(+0.12%) |
Sep 29, 2017 | 8.763 | 8.817 | 8.720 | 8.795 | 5,379,030 | +0.08(+0.86%) |
Sep 28, 2017 | 8.548 | 8.725 | 8.527 | 8.720 | 5,497,732 | +0.17(+2.01%) |
Sep 27, 2017 | 8.494 | 8.548 | 3,744,183 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.494 | 8.553 | 8.478 | 8.553 | 4,740,068 | +0.06(+0.69%) |
Sep 25, 2017 | 8.462 | 8.516 | 8.457 | 8.494 | 2,258,012 | -0.01(-0.13%) |
Sep 22, 2017 | 8.484 | 8.505 | 8.457 | 8.505 | 1,849,935 | +0.04(+0.51%) |
Sep 21, 2017 | 8.516 | 8.527 | 8.441 | 8.462 | 3,169,777 | -0.04(-0.44%) |
Sep 20, 2017 | 8.462 | 8.505 | 8.435 | 8.500 | 2,789,910 | +0.02(+0.19%) |
Sep 19, 2017 | 8.419 | 8.505 | 8.409 | 8.484 | 3,473,513 | +0.08(+0.89%) |
Sep 18, 2017 | 8.409 | 8.462 | 8.376 | 8.409 | 3,995,784 | -0.04(-0.44%) |
Sep 15, 2017 | 8.435 | 8.510 | 8.414 | 8.446 | 4,793,185 | -0.01(-0.13%) |
Sep 14, 2017 | 8.425 | 8.486 | 8.371 | 8.457 | 10,924,983 | +0.04(+0.51%) |
Sep 13, 2017 | 8.393 | 8.424 | 8.346 | 8.414 | 4,601,597 | +0.01(+0.12%) |
Sep 12, 2017 | 8.419 | 8.451 | 8.377 | 8.403 | 3,938,799 | +0.01(+0.12%) |
Sep 11, 2017 | 8.356 | 8.419 | 8.309 | 8.393 | 3,005,406 | +0.07(+0.82%) |
Sep 08, 2017 | 8.367 | 8.382 | 8.314 | 8.325 | 2,438,285 | -0.04(-0.44%) |
Sep 07, 2017 | 8.382 | 8.430 | 8.356 | 8.361 | 3,081,903 | -0.02(-0.25%) |
Sep 06, 2017 | 8.424 | 8.428 | 8.351 | 8.382 | 5,205,660 | -0.04(-0.44%) |
Sep 05, 2017 | 8.472 | 8.472 | 8.380 | 8.419 | 4,665,942 | -0.04(-0.43%) |
Sep 01, 2017 | 8.414 | 8.498 | 8.398 | 8.456 | 2,853,515 | +0.04(+0.50%) |
Aug 31, 2017 | 8.482 | 8.508 | 8.409 | 8.414 | 3,278,277 | -0.04(-0.43%) |
Aug 30, 2017 | 8.466 | 8.482 | 8.430 | 8.451 | 1,792,506 | -0.02(-0.19%) |
Aug 29, 2017 | 8.466 | 8.492 | 8.430 | 8.466 | 1,942,725 | -0.03(-0.31%) |
Aug 28, 2017 | 8.472 | 8.508 | 8.456 | 8.492 | 2,274,588 | +0.03(+0.37%) |
Aug 25, 2017 | 8.487 | 8.445 | 8.461 | 2,352,782 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.445 | 8.482 | 8.396 | 8.456 | 2,841,385 | +0.03(+0.31%) |
Aug 23, 2017 | 8.351 | 8.451 | 8.341 | 8.430 | 1,634,565 | +0.04(+0.50%) |
Aug 22, 2017 | 8.356 | 8.435 | 8.299 | 8.388 | 3,285,857 | +0.04(+0.44%) |
Aug 21, 2017 | 8.304 | 8.367 | 8.267 | 8.351 | 2,857,533 | +0.05(+0.57%) |
Aug 18, 2017 | 8.304 | 8.398 | 8.236 | 8.304 | 4,143,218 | -0.02(-0.25%) |
Aug 17, 2017 | 8.445 | 8.477 | 8.299 | 8.325 | 3,265,185 | -0.12(-1.37%) |
Aug 16, 2017 | 8.519 | 8.536 | 8.430 | 8.440 | 2,459,356 | -0.08(-0.92%) |
Aug 15, 2017 | 8.529 | 8.545 | 8.492 | 8.519 | 2,121,115 | +0.01(+0.12%) |
Aug 14, 2017 | 8.461 | 8.559 | 8.461 | 8.508 | 2,213,018 | +0.09(+1.12%) |
Aug 11, 2017 | 8.461 | 8.477 | 8.351 | 8.414 | 4,341,771 | -0.06(-0.68%) |
Aug 10, 2017 | 8.550 | 8.566 | 8.461 | 8.472 | 2,953,350 | -0.09(-1.10%) |
Aug 09, 2017 | 8.550 | 8.592 | 8.524 | 8.566 | 2,582,155 | -0.01(-0.12%) |
Aug 08, 2017 | 8.592 | 8.655 | 8.576 | 8.576 | 1,961,654 | -0.03(-0.30%) |
Aug 07, 2017 | 8.613 | 8.629 | 8.550 | 8.602 | 2,125,005 | -0.01(-0.06%) |
Aug 04, 2017 | 8.634 | 8.634 | 8.561 | 8.608 | 2,464,171 | +0.02(+0.18%) |
Aug 03, 2017 | 8.629 | 8.644 | 8.529 | 8.592 | 3,145,416 | -0.03(-0.30%) |
Aug 02, 2017 | 8.582 | 8.744 | 8.576 | 8.618 | 3,213,557 | +0.02(+0.24%) |
Aug 01, 2017 | 8.602 | 8.629 | 8.576 | 8.597 | 2,616,755 | +0.01(+0.12%) |
Jul 31, 2017 | 8.566 | 8.613 | 8.540 | 8.587 | 2,363,952 | -0.02(-0.18%) |
Jul 28, 2017 | 8.613 | 8.623 | 8.568 | 8.602 | 1,940,095 | -0.01(-0.06%) |
Jul 27, 2017 | 8.623 | 8.629 | 8.576 | 8.608 | 2,676,007 | +0.00(+0.00%) |
Jul 26, 2017 | 8.618 | 8.634 | 8.602 | 8.608 | 1,789,000 | +0.00(+0.00%) |
Jul 25, 2017 | 8.587 | 8.634 | 8.587 | 8.608 | 1,925,896 | +0.03(+0.37%) |
Jul 24, 2017 | 8.634 | 8.644 | 8.574 | 8.576 | 2,435,368 | -0.05(-0.61%) |
Jul 21, 2017 | 8.618 | 8.652 | 8.608 | 8.629 | 1,589,955 | +0.02(+0.24%) |
Jul 20, 2017 | 8.582 | 8.644 | 8.582 | 8.608 | 1,827,849 | +0.02(+0.24%) |
Jul 19, 2017 | 8.597 | 8.618 | 8.571 | 8.587 | 1,709,466 | -0.01(-0.12%) |
Jul 18, 2017 | 8.623 | 8.644 | 8.595 | 8.597 | 1,942,945 | -0.04(-0.49%) |
Jul 17, 2017 | 8.602 | 8.665 | 8.602 | 8.639 | 2,013,067 | +0.03(+0.37%) |
Jul 14, 2017 | 8.602 | 8.623 | 8.576 | 8.608 | 3,796,402 | +0.01(+0.12%) |
Jul 13, 2017 | 8.618 | 8.639 | 8.576 | 8.597 | 1,347,323 | -0.02(-0.18%) |
Jul 12, 2017 | 8.613 | 8.629 | 8.587 | 8.613 | 1,876,997 | +0.02(+0.24%) |
Jul 11, 2017 | 8.623 | 8.639 | 8.564 | 8.592 | 1,603,067 | -0.04(-0.43%) |
Jul 10, 2017 | 8.582 | 8.642 | 8.561 | 8.629 | 1,904,894 | +0.07(+0.86%) |
Jul 07, 2017 | 8.639 | 8.644 | 8.529 | 8.555 | 2,862,173 | -0.08(-0.97%) |
Jul 06, 2017 | 8.676 | 8.582 | 8.639 | 2,884,933 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.660 | 8.733 | 8.634 | 8.655 | 4,433,568 | +0.01(+0.06%) |
Jul 03, 2017 | 8.592 | 8.686 | 8.592 | 8.650 | 2,452,427 | +0.07(+0.79%) |
Jun 30, 2017 | 8.566 | 8.610 | 8.544 | 8.582 | 5,113,441 | +0.06(+0.68%) |
Jun 29, 2017 | 8.545 | 8.566 | 8.492 | 8.524 | 3,276,538 | -0.02(-0.25%) |
Jun 28, 2017 | 8.545 | 8.566 | 8.524 | 8.545 | 2,127,475 | +0.03(+0.31%) |
Jun 27, 2017 | 8.566 | 8.587 | 8.513 | 8.519 | 5,814,783 | -0.04(-0.49%) |
Jun 26, 2017 | 8.555 | 8.582 | 8.519 | 8.561 | 3,852,048 | +0.03(+0.31%) |
Jun 23, 2017 | 8.513 | 8.534 | 2,003,036 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.508 | 8.542 | 8.461 | 8.508 | 3,912,336 | +0.03(+0.37%) |
Jun 21, 2017 | 8.529 | 8.545 | 8.466 | 8.477 | 2,454,559 | -0.06(-0.68%) |
Jun 20, 2017 | 8.529 | 8.545 | 8.513 | 8.534 | 3,332,736 | -0.01(-0.06%) |
Jun 19, 2017 | 8.561 | 8.571 | 8.516 | 8.540 | 5,677,179 | +0.00(+0.00%) |
Jun 16, 2017 | 8.524 | 8.550 | 8.508 | 8.540 | 2,730,013 | +0.01(+0.06%) |
Jun 15, 2017 | 8.472 | 8.550 | 8.456 | 8.534 | 3,121,160 | -0.01(-0.12%) |
Jun 14, 2017 | 8.618 | 8.623 | 8.519 | 8.545 | 5,124,431 | -0.06(-0.67%) |
Jun 13, 2017 | 8.513 | 8.644 | 8.513 | 8.602 | 4,963,707 | -0.03(-0.30%) |
Jun 12, 2017 | 8.608 | 8.636 | 8.531 | 8.629 | 3,476,370 | +0.02(+0.24%) |
Jun 09, 2017 | 8.552 | 8.613 | 8.543 | 8.608 | 3,031,587 | +0.07(+0.84%) |
Jun 08, 2017 | 8.572 | 8.603 | 8.506 | 8.537 | 3,036,410 | -0.04(-0.42%) |
Jun 07, 2017 | 8.572 | 8.639 | 8.554 | 8.572 | 2,583,892 | +0.03(+0.30%) |
Jun 06, 2017 | 8.593 | 8.608 | 8.511 | 8.547 | 2,863,883 | -0.05(-0.60%) |
Jun 05, 2017 | 8.629 | 8.639 | 8.580 | 8.598 | 1,863,154 | -0.02(-0.24%) |
Jun 02, 2017 | 8.613 | 8.634 | 8.577 | 8.618 | 1,692,935 | +0.02(+0.18%) |
Jun 01, 2017 | 8.526 | 8.626 | 8.511 | 8.603 | 2,156,965 | +0.08(+0.90%) |
May 31, 2017 | 8.598 | 8.613 | 8.516 | 8.526 | 3,270,204 | -0.06(-0.72%) |
May 30, 2017 | 8.618 | 8.634 | 8.562 | 8.588 | 4,113,064 | -0.01(-0.12%) |
May 26, 2017 | 8.588 | 8.639 | 8.577 | 8.598 | 1,883,869 | +0.01(+0.12%) |
May 25, 2017 | 8.613 | 8.685 | 8.588 | 8.588 | 2,483,614 | -0.04(-0.47%) |
May 24, 2017 | 8.593 | 8.634 | 8.583 | 8.629 | 3,171,111 | +0.05(+0.60%) |
May 23, 2017 | 8.501 | 8.611 | 8.475 | 8.577 | 3,086,753 | +0.10(+1.15%) |
May 22, 2017 | 8.511 | 8.511 | 8.444 | 8.480 | 2,342,238 | +0.04(+0.49%) |
May 19, 2017 | 8.449 | 8.511 | 8.347 | 8.439 | 3,888,370 | +0.04(+0.49%) |
May 18, 2017 | 8.419 | 8.444 | 8.332 | 8.398 | 3,853,549 | -0.01(-0.09%) |
May 17, 2017 | 8.419 | 8.444 | 8.362 | 8.406 | 5,015,222 | -0.06(-0.76%) |
May 16, 2017 | 8.449 | 8.475 | 8.362 | 8.470 | 4,963,491 | +0.05(+0.61%) |
May 15, 2017 | 8.342 | 8.460 | 8.337 | 8.419 | 4,054,511 | +0.06(+0.67%) |
May 12, 2017 | 8.398 | 8.403 | 8.306 | 8.362 | 4,359,104 | -0.03(-0.37%) |
May 11, 2017 | 8.398 | 8.403 | 8.321 | 8.393 | 4,112,997 | -0.01(-0.06%) |
May 10, 2017 | 8.357 | 8.424 | 8.337 | 8.398 | 5,352,447 | +0.03(+0.37%) |
May 09, 2017 | 8.506 | 8.516 | 8.342 | 8.368 | 6,726,072 | -0.13(-1.51%) |
May 08, 2017 | 8.501 | 8.526 | 8.439 | 8.496 | 6,128,356 | -0.02(-0.18%) |
May 05, 2017 | 8.552 | 8.574 | 8.475 | 8.511 | 5,527,861 | -0.03(-0.36%) |
May 04, 2017 | 8.603 | 8.654 | 8.506 | 8.542 | 6,788,128 | -0.06(-0.66%) |
May 03, 2017 | 8.844 | 8.885 | 8.506 | 8.598 | 16,953,644 | -0.38(-4.22%) |
May 02, 2017 | 8.931 | 9.054 | 8.931 | 8.977 | 3,563,496 | -0.01(-0.06%) |