Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.537 | 8.571 | 8.230 | 8.239 | 1,760,186 | -0.29(-3.39%) |
May 30, 2018 | 8.434 | 8.571 | 8.400 | 8.528 | 1,191,365 | +0.09(+1.01%) |
May 29, 2018 | 8.639 | 8.715 | 8.417 | 8.443 | 841,761 | -0.28(-3.22%) |
May 25, 2018 | 8.724 | 8.724 | 8.724 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.809 | 8.856 | 8.613 | 8.664 | 691,419 | -0.14(-1.64%) |
May 23, 2018 | 8.758 | 8.834 | 8.758 | 8.809 | 887,606 | -0.01(-0.10%) |
May 22, 2018 | 8.690 | 8.834 | 8.656 | 8.817 | 1,129,585 | +0.14(+1.57%) |
May 21, 2018 | 8.690 | 8.745 | 8.664 | 8.681 | 331,689 | -0.01(-0.10%) |
May 18, 2018 | 8.698 | 8.792 | 8.605 | 8.690 | 752,570 | -0.06(-0.68%) |
May 17, 2018 | 8.656 | 8.809 | 8.634 | 8.749 | 850,517 | +0.07(+0.84%) |
May 16, 2018 | 8.660 | 8.734 | 8.626 | 8.676 | 1,770,664 | +0.01(+0.10%) |
May 15, 2018 | 8.601 | 8.680 | 8.560 | 8.668 | 1,368,228 | -0.02(-0.19%) |
May 14, 2018 | 8.884 | 8.925 | 8.660 | 8.684 | 1,245,150 | -0.17(-1.97%) |
May 11, 2018 | 8.826 | 8.958 | 8.826 | 8.859 | 1,820,177 | +0.07(+0.76%) |
May 10, 2018 | 8.726 | 8.842 | 8.651 | 8.792 | 2,003,878 | +0.12(+1.34%) |
May 09, 2018 | 8.651 | 8.734 | 8.651 | 8.676 | 1,477,285 | -0.03(-0.38%) |
May 08, 2018 | 8.834 | 8.859 | 8.593 | 8.709 | 2,436,119 | -0.15(-1.69%) |
May 07, 2018 | 8.834 | 8.909 | 8.767 | 8.859 | 1,381,660 | -0.02(-0.19%) |
May 04, 2018 | 9.066 | 9.066 | 8.859 | 8.875 | 2,743,688 | -0.17(-1.93%) |
May 03, 2018 | 9.124 | 9.216 | 9.033 | 9.050 | 2,342,463 | -0.12(-1.27%) |
May 02, 2018 | 9.315 | 9.344 | 9.162 | 9.166 | 698,454 | -0.17(-1.78%) |
May 01, 2018 | 9.390 | 9.440 | 9.266 | 9.332 | 388,213 | -0.09(-0.97%) |
Apr 30, 2018 | 9.639 | 9.664 | 9.415 | 9.423 | 1,136,546 | -0.21(-2.16%) |
Apr 27, 2018 | 9.523 | 9.648 | 9.506 | 9.631 | 1,427,682 | +0.09(+0.96%) |
Apr 26, 2018 | 9.548 | 9.581 | 9.498 | 9.540 | 1,024,802 | +0.01(+0.09%) |
Apr 25, 2018 | 9.573 | 9.589 | 9.473 | 9.531 | 876,105 | -0.08(-0.86%) |
Apr 24, 2018 | 9.648 | 9.689 | 9.589 | 9.614 | 974,399 | +0.01(+0.09%) |
Apr 23, 2018 | 9.672 | 9.697 | 9.577 | 9.606 | 1,440,284 | -0.07(-0.69%) |
Apr 20, 2018 | 9.664 | 9.690 | 9.581 | 9.672 | 3,007,688 | -0.02(-0.17%) |
Apr 19, 2018 | 9.722 | 9.739 | 9.614 | 9.689 | 1,010,783 | -0.06(-0.60%) |
Apr 18, 2018 | 9.639 | 9.789 | 9.614 | 9.747 | 1,342,264 | +0.12(+1.21%) |
Apr 17, 2018 | 9.764 | 9.793 | 9.610 | 9.631 | 1,405,043 | -0.12(-1.28%) |
Apr 16, 2018 | 9.930 | 9.930 | 9.689 | 9.755 | 1,654,775 | -0.17(-1.76%) |
Apr 13, 2018 | 9.922 | 9.980 | 9.905 | 9.930 | 330,424 | +0.01(+0.08%) |
Apr 12, 2018 | 9.880 | 9.988 | 9.880 | 9.922 | 718,512 | +0.06(+0.59%) |
Apr 11, 2018 | 9.838 | 9.913 | 9.789 | 9.863 | 878,223 | -0.01(-0.08%) |
Apr 10, 2018 | 9.930 | 9.938 | 9.809 | 9.872 | 952,351 | +0.01(+0.08%) |
Apr 09, 2018 | 9.838 | 9.905 | 9.797 | 9.863 | 435,913 | +0.02(+0.17%) |
Apr 06, 2018 | 9.747 | 9.905 | 9.747 | 9.847 | 1,194,541 | +0.07(+0.68%) |
Apr 05, 2018 | 9.814 | 9.888 | 9.780 | 9.780 | 354,072 | -0.01(-0.08%) |
Apr 04, 2018 | 9.714 | 9.814 | 9.552 | 9.789 | 1,008,790 | -0.02(-0.17%) |
Apr 03, 2018 | 9.656 | 9.814 | 9.623 | 9.805 | 1,313,804 | +0.17(+1.81%) |
Apr 02, 2018 | 9.689 | 9.747 | 9.606 | 9.631 | 943,261 | -0.02(-0.17%) |
Mar 29, 2018 | 9.648 | 9.648 | 9.648 | 0 | +0.20(+2.11%) | |
Mar 28, 2018 | 9.440 | 9.527 | 9.357 | 9.448 | 1,102,759 | +0.01(+0.09%) |
Mar 27, 2018 | 9.390 | 9.473 | 9.324 | 9.440 | 1,497,770 | +0.07(+0.71%) |
Mar 26, 2018 | 9.282 | 9.398 | 9.241 | 9.374 | 944,767 | +0.17(+1.90%) |
Mar 23, 2018 | 9.257 | 9.382 | 9.257 | 9.199 | 990,922 | -0.05(-0.54%) |
Mar 22, 2018 | 9.432 | 9.481 | 9.232 | 9.249 | 681,859 | -0.22(-2.37%) |
Mar 21, 2018 | 9.448 | 9.598 | 9.365 | 9.473 | 1,693,532 | +0.01(+0.09%) |
Mar 20, 2018 | 9.515 | 9.515 | 9.274 | 9.465 | 1,267,058 | -0.02(-0.26%) |
Mar 19, 2018 | 9.457 | 9.523 | 9.415 | 9.490 | 968,410 | +0.02(+0.18%) |
Mar 16, 2018 | 9.473 | 9.548 | 9.440 | 9.473 | 1,387,023 | +0.01(+0.09%) |
Mar 15, 2018 | 9.573 | 9.623 | 9.465 | 9.465 | 684,754 | -0.12(-1.30%) |
Mar 14, 2018 | 9.581 | 9.643 | 9.506 | 9.589 | 752,027 | +0.06(+0.61%) |
Mar 13, 2018 | 9.515 | 9.573 | 9.473 | 9.531 | 613,104 | +0.07(+0.70%) |
Mar 12, 2018 | 9.556 | 9.556 | 9.398 | 9.465 | 499,394 | -0.10(-1.04%) |
Mar 09, 2018 | 9.465 | 9.573 | 9.444 | 9.565 | 1,510,705 | +0.17(+1.77%) |
Mar 08, 2018 | 9.481 | 9.481 | 9.357 | 9.398 | 713,165 | -0.06(-0.61%) |
Mar 07, 2018 | 9.374 | 9.457 | 440,496 | -0.02(-0.18%) | ||
Mar 06, 2018 | 9.506 | 9.581 | 9.432 | 9.473 | 722,750 | -0.01(-0.09%) |
Mar 05, 2018 | 9.432 | 9.506 | 9.365 | 9.481 | 625,407 | +0.01(+0.09%) |
Mar 02, 2018 | 9.481 | 9.523 | 9.415 | 9.473 | 654,380 | -0.08(-0.87%) |
Mar 01, 2018 | 9.697 | 9.714 | 9.457 | 9.556 | 746,120 | +0.07(+0.79%) |
Feb 28, 2018 | 9.523 | 9.585 | 9.469 | 9.481 | 731,918 | -0.04(-0.44%) |
Feb 27, 2018 | 9.755 | 9.830 | 9.523 | 9.523 | 855,704 | -0.27(-2.71%) |
Feb 26, 2018 | 9.755 | 9.789 | 9.697 | 9.789 | 386,139 | +0.07(+0.77%) |
Feb 23, 2018 | 9.598 | 9.714 | 9.552 | 9.714 | 711,255 | +0.10(+1.04%) |
Feb 22, 2018 | 9.656 | 9.614 | 1,390,806 | +0.09(+0.96%) | ||
Feb 21, 2018 | 9.598 | 9.636 | 9.515 | 9.523 | 786,971 | -0.05(-0.52%) |
Feb 20, 2018 | 9.457 | 9.589 | 9.447 | 9.573 | 1,031,532 | +0.12(+1.23%) |
Feb 16, 2018 | 9.457 | 9.457 | 9.457 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 9.282 | 9.465 | 9.270 | 9.465 | 751,633 | +0.25(+2.70%) |
Feb 14, 2018 | 9.158 | 9.253 | 9.100 | 9.216 | 1,074,222 | +0.01(+0.09%) |
Feb 13, 2018 | 9.232 | 9.332 | 9.158 | 9.207 | 814,267 | -0.03(-0.36%) |
Feb 12, 2018 | 9.149 | 9.315 | 9.149 | 9.241 | 1,051,756 | +0.12(+1.37%) |
Feb 09, 2018 | 9.266 | 9.315 | 9.012 | 9.116 | 2,167,970 | -0.09(-0.99%) |
Feb 08, 2018 | 9.490 | 9.556 | 9.207 | 9.207 | 929,393 | -0.26(-2.72%) |
Feb 07, 2018 | 9.531 | 9.637 | 9.465 | 9.465 | 824,884 | -0.07(-0.70%) |
Feb 06, 2018 | 9.216 | 9.565 | 9.166 | 9.531 | 1,433,126 | +0.19(+2.04%) |
Feb 05, 2018 | 9.523 | 9.581 | 9.291 | 9.340 | 619,212 | -0.22(-2.34%) |
Feb 02, 2018 | 9.731 | 9.731 | 9.556 | 9.565 | 839,348 | -0.22(-2.29%) |
Feb 01, 2018 | 9.755 | 9.897 | 9.747 | 9.789 | 864,054 | +0.01(+0.08%) |
Jan 31, 2018 | 9.764 | 9.814 | 9.639 | 9.780 | 886,399 | +0.06(+0.60%) |
Jan 30, 2018 | 9.838 | 9.838 | 9.648 | 9.722 | 1,001,721 | -0.12(-1.26%) |
Jan 29, 2018 | 9.922 | 9.922 | 9.747 | 9.847 | 933,735 | -0.11(-1.08%) |
Jan 26, 2018 | 9.963 | 9.963 | 9.739 | 9.955 | 989,149 | +0.02(+0.17%) |
Jan 25, 2018 | 9.980 | 10.05 | 9.880 | 9.938 | 1,160,582 | +0.05(+0.50%) |
Jan 24, 2018 | 9.689 | 9.971 | 9.664 | 9.888 | 1,568,276 | +0.20(+2.06%) |
Jan 23, 2018 | 9.672 | 9.706 | 9.531 | 9.689 | 636,141 | +0.03(+0.34%) |
Jan 22, 2018 | 9.614 | 9.672 | 9.548 | 9.656 | 1,133,364 | +0.04(+0.43%) |
Jan 19, 2018 | 9.739 | 9.739 | 9.540 | 9.614 | 601,523 | -0.11(-1.11%) |
Jan 18, 2018 | 9.548 | 9.780 | 9.423 | 9.722 | 1,415,053 | +0.17(+1.75%) |
Jan 17, 2018 | 9.316 | 9.659 | 9.316 | 9.556 | 1,596,668 | +0.21(+2.30%) |
Jan 16, 2018 | 9.324 | 9.374 | 9.291 | 9.341 | 321,308 | +0.02(+0.18%) |
Jan 12, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.04(+0.45%) | |
Jan 11, 2018 | 9.266 | 9.308 | 9.175 | 9.283 | 534,119 | +0.03(+0.36%) |
Jan 10, 2018 | 9.291 | 9.217 | 9.250 | 452,745 | -0.03(-0.36%) | |
Jan 09, 2018 | 9.398 | 9.398 | 9.237 | 9.283 | 770,738 | -0.12(-1.23%) |
Jan 08, 2018 | 9.349 | 9.398 | 9.299 | 9.398 | 820,759 | +0.07(+0.80%) |
Jan 05, 2018 | 9.241 | 9.341 | 9.142 | 9.324 | 706,430 | +0.13(+1.44%) |
Jan 04, 2018 | 9.324 | 9.365 | 9.196 | 9.192 | 1,322,424 | -0.13(-1.42%) |
Jan 03, 2018 | 9.440 | 9.456 | 9.316 | 9.324 | 666,960 | -0.09(-0.97%) |
Jan 02, 2018 | 9.283 | 9.415 | 9.279 | 9.415 | 738,607 | +0.18(+1.97%) |
Dec 29, 2017 | 9.233 | 9.233 | 9.233 | 0 | +0.08(+0.90%) | |
Dec 28, 2017 | 9.002 | 9.184 | 8.977 | 9.150 | 696,273 | +0.17(+1.93%) |
Dec 27, 2017 | 9.010 | 9.010 | 8.919 | 8.977 | 437,269 | -0.01(-0.09%) |
Dec 26, 2017 | 8.853 | 9.051 | 8.853 | 8.985 | 479,196 | +0.17(+1.87%) |
Dec 22, 2017 | 8.729 | 8.878 | 8.729 | 8.820 | 591,606 | +0.10(+1.14%) |
Dec 21, 2017 | 8.737 | 8.770 | 8.605 | 8.721 | 724,624 | -0.04(-0.47%) |
Dec 20, 2017 | 8.721 | 8.820 | 8.621 | 8.762 | 1,006,193 | -0.01(-0.09%) |
Dec 19, 2017 | 8.944 | 9.035 | 8.754 | 8.770 | 1,510,514 | -0.21(-2.30%) |
Dec 18, 2017 | 8.927 | 9.138 | 8.886 | 8.977 | 2,445,013 | +0.59(+7.00%) |
Dec 15, 2017 | 8.373 | 8.473 | 8.340 | 8.390 | 1,553,817 | +0.03(+0.40%) |
Dec 14, 2017 | 8.266 | 8.394 | 8.249 | 8.357 | 1,339,655 | +0.19(+2.33%) |
Dec 13, 2017 | 8.192 | 8.249 | 8.125 | 8.167 | 947,271 | -0.01(-0.10%) |
Dec 12, 2017 | 8.167 | 8.200 | 8.080 | 8.175 | 1,134,498 | -0.03(-0.40%) |
Dec 11, 2017 | 8.084 | 8.208 | 8.068 | 8.208 | 783,130 | +0.10(+1.22%) |
Dec 08, 2017 | 7.952 | 8.109 | 7.952 | 8.109 | 670,508 | +0.16(+1.97%) |
Dec 07, 2017 | 8.010 | 8.018 | 7.919 | 7.952 | 1,019,197 | -0.09(-1.13%) |
Dec 06, 2017 | 8.117 | 8.208 | 8.022 | 8.043 | 1,398,639 | -0.03(-0.41%) |
Dec 05, 2017 | 8.266 | 8.266 | 8.043 | 8.076 | 1,079,501 | -0.26(-3.08%) |
Dec 04, 2017 | 8.324 | 8.349 | 8.249 | 8.332 | 1,922,298 | +0.02(+0.30%) |
Dec 01, 2017 | 8.208 | 8.307 | 8.068 | 8.307 | 1,552,770 | +0.19(+2.34%) |
Nov 30, 2017 | 8.043 | 8.117 | 7.944 | 8.117 | 2,419,078 | +0.08(+1.03%) |
Nov 29, 2017 | 8.084 | 8.084 | 7.976 | 8.035 | 1,721,263 | -0.04(-0.51%) |
Nov 28, 2017 | 8.167 | 8.183 | 8.026 | 8.076 | 808,993 | -0.01(-0.10%) |
Nov 27, 2017 | 8.233 | 8.233 | 8.047 | 8.084 | 1,078,361 | -0.15(-1.81%) |
Nov 24, 2017 | 8.266 | 8.307 | 8.192 | 8.233 | 402,539 | -0.04(-0.50%) |
Nov 22, 2017 | 8.349 | 8.469 | 8.241 | 8.274 | 1,254,908 | -0.07(-0.89%) |
Nov 21, 2017 | 8.283 | 8.452 | 8.225 | 8.349 | 1,156,684 | +0.17(+2.12%) |
Nov 20, 2017 | 8.109 | 8.212 | 7.993 | 8.175 | 2,476,411 | -0.31(-3.61%) |
Nov 17, 2017 | 8.365 | 8.539 | 8.332 | 8.481 | 699,134 | +0.10(+1.18%) |
Nov 16, 2017 | 8.216 | 8.448 | 8.216 | 8.382 | 1,206,534 | +0.24(+2.94%) |
Nov 15, 2017 | 8.241 | 8.241 | 8.134 | 8.142 | 4,040,706 | -0.11(-1.30%) |
Nov 14, 2017 | 8.382 | 8.423 | 8.225 | 8.249 | 2,163,663 | -0.18(-2.16%) |
Nov 13, 2017 | 8.489 | 8.564 | 8.423 | 8.431 | 1,199,081 | -0.08(-0.97%) |
Nov 10, 2017 | 8.729 | 8.729 | 8.506 | 8.514 | 808,333 | -0.21(-2.37%) |
Nov 09, 2017 | 8.787 | 8.824 | 8.655 | 8.721 | 366,201 | -0.12(-1.40%) |
Nov 08, 2017 | 8.787 | 8.845 | 8.745 | 8.845 | 509,631 | +0.07(+0.85%) |
Nov 07, 2017 | 8.985 | 9.002 | 8.762 | 8.770 | 783,480 | -0.24(-2.66%) |
Nov 06, 2017 | 8.960 | 9.035 | 8.956 | 9.010 | 640,874 | +0.07(+0.74%) |
Nov 03, 2017 | 8.853 | 9.002 | 8.836 | 8.944 | 720,211 | +0.06(+0.65%) |
Nov 02, 2017 | 8.729 | 8.977 | 8.729 | 8.886 | 774,578 | +0.09(+1.03%) |
Nov 01, 2017 | 8.845 | 9.175 | 8.704 | 8.795 | 855,964 | +0.03(+0.38%) |
Oct 31, 2017 | 8.762 | 8.845 | 8.737 | 8.762 | 1,163,035 | +0.01(+0.09%) |
Oct 30, 2017 | 8.712 | 8.812 | 8.712 | 8.754 | 856,171 | +0.04(+0.47%) |
Oct 27, 2017 | 8.754 | 8.820 | 8.704 | 8.712 | 280,460 | -0.02(-0.28%) |
Oct 26, 2017 | 8.803 | 8.853 | 8.712 | 8.737 | 608,967 | -0.03(-0.38%) |
Oct 25, 2017 | 8.787 | 8.836 | 8.741 | 8.770 | 596,203 | +0.03(+0.38%) |
Oct 24, 2017 | 8.969 | 8.969 | 8.700 | 8.737 | 1,812,978 | -0.25(-2.76%) |
Oct 23, 2017 | 8.985 | 9.018 | 8.869 | 8.985 | 1,038,725 | +0.00(+0.00%) |
Oct 20, 2017 | 8.911 | 8.998 | 8.861 | 8.985 | 1,010,007 | +0.07(+0.74%) |
Oct 19, 2017 | 8.878 | 8.927 | 8.820 | 8.919 | 705,692 | +0.02(+0.28%) |
Oct 18, 2017 | 8.993 | 9.006 | 8.832 | 8.894 | 790,736 | -0.10(-1.10%) |
Oct 17, 2017 | 8.985 | 9.051 | 8.919 | 8.993 | 825,625 | -0.02(-0.18%) |
Oct 16, 2017 | 8.770 | 9.035 | 8.770 | 9.010 | 648,235 | +0.19(+2.16%) |
Oct 13, 2017 | 8.828 | 8.861 | 8.795 | 8.820 | 677,734 | +0.02(+0.19%) |
Oct 12, 2017 | 8.812 | 8.845 | 8.770 | 8.803 | 846,741 | +0.02(+0.28%) |
Oct 11, 2017 | 8.886 | 8.886 | 8.762 | 8.778 | 1,720,522 | -0.06(-0.65%) |
Oct 10, 2017 | 8.828 | 8.952 | 8.803 | 8.836 | 1,230,490 | +0.03(+0.38%) |
Oct 09, 2017 | 8.944 | 8.960 | 8.795 | 8.803 | 350,039 | -0.12(-1.39%) |
Oct 06, 2017 | 8.886 | 8.960 | 8.795 | 8.927 | 1,021,315 | +0.00(+0.00%) |
Oct 05, 2017 | 8.820 | 8.969 | 8.787 | 8.927 | 663,368 | +0.11(+1.22%) |
Oct 04, 2017 | 8.712 | 8.836 | 8.712 | 8.820 | 596,272 | +0.12(+1.43%) |
Oct 03, 2017 | 8.572 | 8.737 | 8.539 | 8.696 | 619,445 | +0.14(+1.64%) |
Oct 02, 2017 | 8.489 | 8.580 | 8.448 | 8.555 | 542,808 | +0.11(+1.27%) |
Sep 29, 2017 | 8.456 | 8.464 | 8.357 | 8.448 | 833,431 | +0.06(+0.69%) |
Sep 28, 2017 | 8.307 | 8.423 | 8.274 | 8.390 | 819,520 | +0.11(+1.30%) |
Sep 27, 2017 | 8.332 | 8.440 | 8.283 | 8.283 | 1,110,968 | -0.09(-1.09%) |
Sep 26, 2017 | 8.431 | 8.456 | 8.365 | 8.373 | 1,118,777 | -0.07(-0.88%) |
Sep 25, 2017 | 8.431 | 8.456 | 8.382 | 8.448 | 783,174 | +0.01(+0.10%) |
Sep 22, 2017 | 8.456 | 8.481 | 8.415 | 8.440 | 651,151 | -0.02(-0.29%) |
Sep 21, 2017 | 8.506 | 8.514 | 8.398 | 8.464 | 925,093 | -0.02(-0.29%) |
Sep 20, 2017 | 8.431 | 8.489 | 8.394 | 8.489 | 1,566,351 | +0.17(+2.09%) |
Sep 19, 2017 | 8.398 | 8.407 | 8.249 | 8.316 | 817,386 | -0.05(-0.59%) |
Sep 18, 2017 | 8.481 | 8.547 | 8.266 | 8.365 | 849,548 | -0.09(-1.08%) |
Sep 15, 2017 | 8.613 | 8.638 | 8.448 | 8.456 | 1,087,167 | -0.12(-1.45%) |
Sep 14, 2017 | 8.588 | 8.621 | 8.539 | 8.580 | 1,115,150 | -0.01(-0.10%) |
Sep 13, 2017 | 8.646 | 8.671 | 8.547 | 8.588 | 868,188 | -0.05(-0.57%) |
Sep 12, 2017 | 8.605 | 8.663 | 8.572 | 8.638 | 1,520,254 | +0.03(+0.38%) |
Sep 11, 2017 | 8.655 | 8.671 | 8.547 | 8.605 | 1,034,952 | +0.00(+0.00%) |
Sep 08, 2017 | 8.795 | 8.795 | 8.597 | 8.605 | 819,770 | -0.23(-2.62%) |
Sep 07, 2017 | 8.671 | 8.845 | 8.667 | 8.836 | 975,681 | +0.17(+1.91%) |
Sep 06, 2017 | 8.745 | 8.778 | 8.655 | 8.671 | 386,437 | -0.03(-0.38%) |
Sep 05, 2017 | 8.712 | 8.886 | 8.671 | 8.704 | 612,132 | -0.03(-0.38%) |
Sep 01, 2017 | 8.869 | 8.869 | 8.700 | 8.737 | 890,560 | -0.14(-1.58%) |
Aug 31, 2017 | 8.803 | 8.927 | 8.745 | 8.878 | 1,718,869 | +0.08(+0.94%) |
Aug 30, 2017 | 8.845 | 8.865 | 8.787 | 8.795 | 723,205 | -0.08(-0.93%) |
Aug 29, 2017 | 8.787 | 8.919 | 8.787 | 8.878 | 1,242,963 | +0.08(+0.94%) |
Aug 28, 2017 | 8.803 | 8.836 | 8.778 | 8.795 | 970,421 | +0.01(+0.09%) |
Aug 25, 2017 | 8.679 | 8.803 | 8.655 | 8.787 | 899,729 | +0.12(+1.33%) |
Aug 24, 2017 | 8.572 | 8.688 | 8.539 | 8.671 | 952,956 | +0.12(+1.45%) |
Aug 23, 2017 | 8.357 | 8.580 | 8.357 | 8.547 | 1,107,487 | +0.20(+2.38%) |
Aug 22, 2017 | 8.382 | 8.431 | 8.316 | 8.349 | 1,063,303 | +0.00(+0.00%) |
Aug 21, 2017 | 8.316 | 8.402 | 8.274 | 8.349 | 589,105 | +0.06(+0.70%) |
Aug 18, 2017 | 8.233 | 8.324 | 8.192 | 8.291 | 748,826 | +0.06(+0.70%) |
Aug 17, 2017 | 8.373 | 8.483 | 8.225 | 8.233 | 1,253,619 | -0.16(-1.87%) |
Aug 16, 2017 | 8.258 | 8.431 | 8.258 | 8.390 | 1,736,415 | +0.10(+1.20%) |
Aug 15, 2017 | 8.117 | 8.291 | 8.076 | 8.291 | 2,142,130 | +0.20(+2.45%) |
Aug 14, 2017 | 8.051 | 8.117 | 8.039 | 8.092 | 3,444,319 | +0.07(+0.82%) |
Aug 11, 2017 | 7.902 | 8.051 | 7.844 | 8.026 | 1,080,866 | +0.00(+0.00%) |
Aug 10, 2017 | 8.076 | 8.076 | 7.993 | 8.026 | 1,030,996 | -0.02(-0.31%) |
Aug 09, 2017 | 8.059 | 8.068 | 7.927 | 8.051 | 1,246,356 | +0.00(+0.00%) |
Aug 08, 2017 | 8.076 | 8.076 | 8.010 | 8.051 | 1,340,433 | -0.01(-0.10%) |
Aug 07, 2017 | 8.109 | 8.134 | 8.018 | 8.059 | 3,255,741 | -0.04(-0.51%) |
Aug 04, 2017 | 8.200 | 8.274 | 8.076 | 8.101 | 3,906,470 | -0.12(-1.41%) |
Aug 03, 2017 | 8.233 | 8.266 | 8.183 | 8.216 | 1,260,254 | -0.03(-0.40%) |
Aug 02, 2017 | 8.258 | 8.293 | 8.233 | 8.249 | 636,843 | -0.03(-0.40%) |
Aug 01, 2017 | 8.283 | 8.324 | 8.208 | 8.283 | 1,143,613 | +0.02(+0.20%) |
Jul 31, 2017 | 8.522 | 8.522 | 8.225 | 8.266 | 2,800,394 | -0.24(-2.82%) |
Jul 28, 2017 | 8.605 | 8.638 | 8.452 | 8.506 | 572,708 | -0.12(-1.34%) |
Jul 27, 2017 | 8.712 | 8.712 | 8.559 | 8.621 | 954,589 | -0.12(-1.42%) |
Jul 26, 2017 | 8.646 | 8.762 | 8.597 | 8.745 | 673,230 | +0.12(+1.44%) |
Jul 25, 2017 | 8.555 | 8.679 | 8.514 | 8.621 | 772,655 | +0.08(+0.97%) |
Jul 24, 2017 | 8.638 | 8.650 | 8.514 | 8.539 | 830,113 | -0.10(-1.15%) |
Jul 21, 2017 | 8.605 | 8.646 | 8.555 | 8.638 | 731,664 | +0.04(+0.48%) |
Jul 20, 2017 | 8.547 | 8.605 | 8.522 | 8.597 | 457,308 | +0.03(+0.39%) |
Jul 19, 2017 | 8.547 | 8.584 | 8.506 | 8.564 | 608,058 | +0.02(+0.29%) |
Jul 18, 2017 | 8.440 | 8.547 | 8.431 | 8.539 | 548,134 | +0.10(+1.18%) |
Jul 17, 2017 | 8.390 | 8.464 | 8.357 | 8.440 | 413,393 | +0.05(+0.59%) |
Jul 14, 2017 | 8.390 | 8.473 | 8.307 | 8.390 | 496,595 | +0.08(+1.00%) |
Jul 13, 2017 | 8.274 | 8.373 | 8.274 | 8.307 | 639,775 | +0.05(+0.60%) |
Jul 12, 2017 | 8.233 | 8.266 | 8.208 | 8.258 | 1,636,967 | +0.09(+1.11%) |
Jul 11, 2017 | 8.274 | 8.274 | 8.134 | 8.167 | 1,463,958 | -0.07(-0.80%) |
Jul 10, 2017 | 8.142 | 8.287 | 8.142 | 8.233 | 911,125 | +0.04(+0.50%) |
Jul 07, 2017 | 8.192 | 8.241 | 8.142 | 8.192 | 1,512,019 | +0.00(+0.00%) |
Jul 06, 2017 | 8.101 | 8.208 | 7.993 | 8.192 | 1,237,582 | +0.13(+1.64%) |
Jul 05, 2017 | 7.795 | 8.068 | 7.795 | 8.059 | 1,989,857 | +0.28(+3.61%) |
Jul 03, 2017 | 7.745 | 7.820 | 7.745 | 7.778 | 621,706 | -0.02(-0.21%) |
Jun 30, 2017 | 7.720 | 7.811 | 7.679 | 7.795 | 875,655 | +0.08(+1.07%) |
Jun 29, 2017 | 7.828 | 7.828 | 7.687 | 7.712 | 940,408 | -0.12(-1.58%) |
Jun 28, 2017 | 7.869 | 7.960 | 7.836 | 7.836 | 1,104,292 | +0.01(+0.11%) |
Jun 27, 2017 | 7.795 | 7.861 | 7.720 | 7.828 | 911,877 | +0.03(+0.42%) |
Jun 26, 2017 | 7.778 | 7.878 | 7.770 | 7.795 | 594,841 | +0.02(+0.21%) |
Jun 23, 2017 | 7.654 | 7.787 | 7.613 | 7.778 | 2,485,677 | +0.14(+1.84%) |
Jun 22, 2017 | 7.712 | 7.712 | 7.621 | 7.638 | 780,199 | -0.02(-0.22%) |
Jun 21, 2017 | 7.836 | 7.886 | 7.617 | 7.654 | 1,447,871 | -0.17(-2.22%) |
Jun 20, 2017 | 7.886 | 7.944 | 7.811 | 7.828 | 1,248,597 | -0.07(-0.94%) |
Jun 19, 2017 | 7.894 | 7.968 | 7.828 | 7.902 | 779,501 | +0.06(+0.74%) |
Jun 16, 2017 | 7.911 | 7.944 | 7.787 | 7.844 | 1,726,963 | -0.02(-0.21%) |
Jun 15, 2017 | 7.878 | 7.911 | 7.754 | 7.861 | 1,065,335 | -0.10(-1.25%) |
Jun 14, 2017 | 8.035 | 8.117 | 7.944 | 7.960 | 1,464,221 | -0.02(-0.21%) |
Jun 13, 2017 | 7.836 | 7.989 | 7.836 | 7.977 | 2,165,002 | +0.12(+1.58%) |
Jun 12, 2017 | 7.836 | 7.869 | 7.774 | 7.853 | 1,378,449 | -0.02(-0.21%) |
Jun 09, 2017 | 7.836 | 7.886 | 7.811 | 7.869 | 1,337,155 | +0.06(+0.74%) |
Jun 08, 2017 | 7.844 | 7.844 | 7.770 | 7.811 | 1,302,693 | -0.01(-0.11%) |
Jun 07, 2017 | 7.828 | 7.911 | 7.803 | 7.820 | 1,067,214 | -0.04(-0.53%) |
Jun 06, 2017 | 7.803 | 7.878 | 7.770 | 7.861 | 936,589 | +0.09(+1.17%) |
Jun 05, 2017 | 7.820 | 7.820 | 7.745 | 7.770 | 2,048,102 | -0.05(-0.63%) |
Jun 02, 2017 | 7.762 | 7.911 | 7.762 | 7.820 | 1,170,546 | +0.02(+0.32%) |