Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.019 | 8.026 | 7.994 | 8.019 | 67,660 | +0.03(+0.38%) |
May 30, 2018 | 7.951 | 7.989 | 7.936 | 7.989 | 30,447 | +0.04(+0.47%) |
May 29, 2018 | 7.989 | 7.989 | 7.907 | 7.951 | 47,178 | +0.07(+0.86%) |
May 25, 2018 | 7.884 | 7.884 | 7.884 | 0 | +0.01(+0.19%) | |
May 24, 2018 | 7.854 | 7.884 | 7.854 | 7.869 | 21,533 | +0.01(+0.19%) |
May 23, 2018 | 7.847 | 7.854 | 7.809 | 7.854 | 30,040 | +0.06(+0.77%) |
May 22, 2018 | 7.832 | 7.832 | 7.794 | 7.794 | 22,402 | +0.00(+0.00%) |
May 21, 2018 | 7.877 | 7.877 | 7.794 | 7.794 | 44,318 | -0.05(-0.67%) |
May 18, 2018 | 7.817 | 7.899 | 7.817 | 7.847 | 21,216 | +0.01(+0.19%) |
May 17, 2018 | 7.854 | 7.862 | 7.824 | 7.832 | 15,232 | -0.02(-0.24%) |
May 16, 2018 | 7.921 | 7.921 | 7.847 | 7.851 | 43,705 | -0.03(-0.42%) |
May 15, 2018 | 7.899 | 7.899 | 7.854 | 7.884 | 41,616 | -0.02(-0.28%) |
May 14, 2018 | 7.951 | 7.951 | 7.884 | 7.907 | 40,753 | +0.01(+0.18%) |
May 11, 2018 | 7.854 | 7.914 | 7.854 | 7.892 | 32,660 | +0.04(+0.49%) |
May 10, 2018 | 7.869 | 7.884 | 7.847 | 7.854 | 59,066 | +0.00(+0.04%) |
May 09, 2018 | 7.809 | 7.876 | 7.801 | 7.851 | 55,297 | +0.01(+0.16%) |
May 08, 2018 | 7.824 | 7.861 | 7.816 | 7.839 | 20,905 | -0.01(-0.10%) |
May 07, 2018 | 7.854 | 7.861 | 7.831 | 7.846 | 37,811 | -0.01(-0.19%) |
May 04, 2018 | 7.868 | 7.891 | 7.854 | 7.861 | 29,250 | -0.01(-0.09%) |
May 03, 2018 | 7.861 | 7.906 | 7.854 | 7.868 | 50,363 | +0.00(+0.00%) |
May 02, 2018 | 7.861 | 7.898 | 7.846 | 7.868 | 35,307 | -0.01(-0.19%) |
May 01, 2018 | 7.854 | 7.883 | 7.794 | 7.883 | 51,001 | +0.03(+0.38%) |
Apr 30, 2018 | 7.846 | 7.872 | 7.846 | 7.854 | 32,155 | +0.01(+0.10%) |
Apr 27, 2018 | 7.854 | 7.891 | 7.846 | 7.846 | 72,961 | +0.02(+0.29%) |
Apr 26, 2018 | 7.809 | 7.831 | 7.809 | 7.824 | 5,671 | +0.01(+0.19%) |
Apr 25, 2018 | 7.809 | 7.816 | 7.771 | 7.809 | 78,734 | +0.01(+0.10%) |
Apr 24, 2018 | 7.831 | 7.839 | 7.801 | 7.801 | 22,969 | -0.01(-0.10%) |
Apr 23, 2018 | 7.846 | 7.854 | 7.809 | 7.809 | 31,286 | -0.04(-0.48%) |
Apr 20, 2018 | 7.854 | 7.868 | 7.846 | 7.846 | 33,908 | -0.01(-0.19%) |
Apr 19, 2018 | 7.883 | 7.883 | 7.854 | 7.861 | 12,795 | -0.03(-0.38%) |
Apr 18, 2018 | 7.861 | 7.898 | 7.854 | 7.891 | 31,011 | +0.00(+0.00%) |
Apr 17, 2018 | 7.913 | 7.928 | 7.876 | 7.891 | 61,867 | -0.03(-0.38%) |
Apr 16, 2018 | 7.928 | 7.939 | 7.906 | 7.921 | 43,066 | -0.01(-0.19%) |
Apr 13, 2018 | 7.980 | 7.980 | 7.921 | 7.936 | 35,458 | -0.01(-0.19%) |
Apr 12, 2018 | 7.965 | 7.995 | 7.936 | 7.950 | 47,563 | +0.00(+0.00%) |
Apr 11, 2018 | 7.988 | 7.988 | 7.936 | 7.950 | 41,854 | -0.01(-0.18%) |
Apr 10, 2018 | 7.995 | 8.003 | 7.943 | 7.965 | 61,868 | -0.05(-0.65%) |
Apr 09, 2018 | 8.017 | 8.032 | 8.017 | 8.017 | 23,004 | -0.01(-0.09%) |
Apr 06, 2018 | 8.047 | 8.054 | 8.017 | 8.024 | 26,508 | -0.01(-0.09%) |
Apr 05, 2018 | 8.024 | 8.097 | 8.024 | 8.032 | 41,173 | -0.01(-0.12%) |
Apr 04, 2018 | 7.995 | 8.047 | 7.995 | 8.041 | 19,824 | +0.01(+0.12%) |
Apr 03, 2018 | 8.039 | 8.039 | 8.018 | 8.032 | 13,036 | +0.02(+0.27%) |
Apr 02, 2018 | 8.002 | 8.024 | 7.986 | 8.010 | 34,999 | +0.03(+0.39%) |
Mar 29, 2018 | 7.980 | 7.980 | 7.980 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 7.950 | 7.995 | 7.943 | 7.972 | 28,383 | +0.03(+0.37%) |
Mar 27, 2018 | 7.957 | 7.957 | 7.943 | 7.943 | 19,395 | -0.01(-0.07%) |
Mar 26, 2018 | 7.987 | 7.987 | 7.943 | 7.948 | 19,707 | -0.02(-0.21%) |
Mar 23, 2018 | 7.965 | 7.987 | 7.943 | 7.965 | 46,638 | -0.01(-0.09%) |
Mar 22, 2018 | 7.987 | 7.987 | 7.957 | 7.972 | 7,513 | +0.01(+0.19%) |
Mar 21, 2018 | 7.950 | 7.980 | 7.943 | 7.957 | 26,801 | -0.00(-0.04%) |
Mar 20, 2018 | 7.950 | 7.965 | 7.943 | 7.961 | 52,245 | +0.01(+0.16%) |
Mar 19, 2018 | 7.957 | 7.957 | 7.943 | 7.948 | 42,484 | -0.00(-0.02%) |
Mar 16, 2018 | 7.950 | 7.972 | 7.943 | 7.950 | 31,574 | +0.01(+0.09%) |
Mar 15, 2018 | 7.965 | 7.972 | 7.943 | 7.943 | 32,111 | -0.02(-0.28%) |
Mar 14, 2018 | 7.980 | 8.002 | 7.957 | 7.965 | 18,022 | -0.01(-0.09%) |
Mar 13, 2018 | 7.995 | 7.995 | 7.972 | 7.972 | 4,386 | -0.03(-0.37%) |
Mar 12, 2018 | 8.039 | 8.039 | 7.980 | 8.002 | 15,425 | -0.00(-0.05%) |
Mar 09, 2018 | 8.002 | 8.039 | 8.001 | 8.006 | 61,790 | -0.01(-0.11%) |
Mar 08, 2018 | 7.957 | 8.038 | 7.957 | 8.014 | 25,303 | +0.02(+0.25%) |
Mar 07, 2018 | 7.987 | 7.994 | 29,581 | -0.05(-0.64%) | ||
Mar 06, 2018 | 8.046 | 8.053 | 8.046 | 8.046 | 86,477 | -0.01(-0.09%) |
Mar 05, 2018 | 8.024 | 8.053 | 7.995 | 8.053 | 49,131 | +0.06(+0.70%) |
Mar 02, 2018 | 7.979 | 8.009 | 7.979 | 7.997 | 10,174 | -0.00(-0.06%) |
Mar 01, 2018 | 8.009 | 8.031 | 7.984 | 8.002 | 24,180 | +0.00(+0.00%) |
Feb 28, 2018 | 7.972 | 8.016 | 7.962 | 8.002 | 35,591 | +0.03(+0.37%) |
Feb 27, 2018 | 8.024 | 8.024 | 7.972 | 7.972 | 22,500 | -0.04(-0.46%) |
Feb 26, 2018 | 8.002 | 8.009 | 8.002 | 8.009 | 13,233 | +0.01(+0.18%) |
Feb 23, 2018 | 7.965 | 7.994 | 7.942 | 7.994 | 19,601 | +0.03(+0.40%) |
Feb 22, 2018 | 7.987 | 7.987 | 7.942 | 7.962 | 39,078 | -0.02(-0.31%) |
Feb 21, 2018 | 7.987 | 7.987 | 7.942 | 7.987 | 17,820 | +0.00(+0.00%) |
Feb 20, 2018 | 8.031 | 8.031 | 7.944 | 7.987 | 40,704 | -0.03(-0.37%) |
Feb 16, 2018 | 8.016 | 8.016 | 8.016 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 8.046 | 8.046 | 7.987 | 8.027 | 36,176 | -0.04(-0.51%) |
Feb 14, 2018 | 8.083 | 8.083 | 8.053 | 8.068 | 12,082 | +0.01(+0.09%) |
Feb 13, 2018 | 8.046 | 8.061 | 8.024 | 8.061 | 13,268 | +0.01(+0.18%) |
Feb 12, 2018 | 8.046 | 8.053 | 8.031 | 8.046 | 17,414 | +0.02(+0.28%) |
Feb 09, 2018 | 8.009 | 8.024 | 7.987 | 8.024 | 23,150 | +0.02(+0.28%) |
Feb 08, 2018 | 8.111 | 7.994 | 8.001 | 15,370 | -0.08(-1.05%) | |
Feb 07, 2018 | 8.030 | 8.097 | 8.030 | 8.086 | 10,802 | +0.08(+1.06%) |
Feb 06, 2018 | 7.825 | 8.082 | 7.825 | 8.001 | 52,970 | +0.02(+0.28%) |
Feb 05, 2018 | 7.920 | 8.126 | 7.920 | 7.979 | 70,445 | -0.02(-0.28%) |
Feb 02, 2018 | 8.104 | 8.104 | 8.001 | 8.001 | 97,216 | -0.09(-1.09%) |
Feb 01, 2018 | 8.148 | 8.186 | 8.089 | 8.089 | 80,239 | -0.06(-0.72%) |
Jan 31, 2018 | 8.178 | 8.192 | 8.141 | 8.148 | 73,304 | -0.04(-0.45%) |
Jan 30, 2018 | 8.258 | 8.258 | 8.170 | 8.185 | 40,404 | +0.01(+0.18%) |
Jan 29, 2018 | 8.369 | 8.369 | 8.148 | 8.170 | 71,979 | -0.21(-2.46%) |
Jan 26, 2018 | 8.420 | 8.420 | 8.376 | 8.376 | 15,073 | -0.04(-0.52%) |
Jan 25, 2018 | 8.450 | 8.453 | 8.420 | 8.420 | 19,450 | -0.04(-0.43%) |
Jan 24, 2018 | 8.486 | 8.486 | 8.457 | 8.457 | 8,780 | -0.04(-0.43%) |
Jan 23, 2018 | 8.494 | 8.497 | 8.472 | 8.494 | 25,929 | +0.02(+0.26%) |
Jan 22, 2018 | 8.494 | 8.530 | 8.465 | 8.472 | 26,715 | -0.02(-0.26%) |
Jan 19, 2018 | 8.567 | 8.567 | 8.486 | 8.494 | 44,535 | -0.04(-0.42%) |
Jan 18, 2018 | 8.530 | 8.545 | 8.508 | 8.530 | 26,271 | +0.01(+0.16%) |
Jan 17, 2018 | 8.523 | 8.553 | 8.516 | 8.516 | 33,745 | -0.04(-0.52%) |
Jan 16, 2018 | 8.656 | 8.656 | 8.553 | 8.560 | 27,176 | -0.06(-0.68%) |
Jan 12, 2018 | 8.619 | 8.619 | 8.619 | 0 | -0.03(-0.34%) | |
Jan 11, 2018 | 8.700 | 8.701 | 8.670 | 8.648 | 25,990 | -0.01(-0.16%) |
Jan 10, 2018 | 8.662 | 8.728 | 8.655 | 8.662 | 27,417 | -0.02(-0.26%) |
Jan 09, 2018 | 8.765 | 8.765 | 8.677 | 8.684 | 25,711 | -0.07(-0.84%) |
Jan 08, 2018 | 8.706 | 8.758 | 8.670 | 8.758 | 19,183 | +0.05(+0.59%) |
Jan 05, 2018 | 8.831 | 8.831 | 8.706 | 8.706 | 45,180 | -0.08(-0.92%) |
Jan 04, 2018 | 8.823 | 8.823 | 8.787 | 8.787 | 7,109 | -0.01(-0.08%) |
Jan 03, 2018 | 8.743 | 8.809 | 8.743 | 8.794 | 22,066 | +0.05(+0.54%) |
Jan 02, 2018 | 8.809 | 8.809 | 8.747 | 8.747 | 12,038 | -0.04(-0.46%) |
Dec 29, 2017 | 8.787 | 8.787 | 8.787 | 0 | +0.08(+0.93%) | |
Dec 28, 2017 | 8.692 | 8.721 | 8.633 | 8.706 | 33,807 | -0.04(-0.42%) |
Dec 27, 2017 | 8.677 | 8.750 | 8.670 | 8.743 | 37,414 | +0.00(+0.00%) |
Dec 26, 2017 | 8.618 | 8.743 | 8.618 | 8.743 | 32,796 | +0.08(+0.93%) |
Dec 22, 2017 | 8.684 | 8.684 | 8.641 | 8.662 | 20,706 | -0.04(-0.50%) |
Dec 21, 2017 | 8.604 | 8.727 | 8.604 | 8.706 | 10,174 | +0.08(+0.93%) |
Dec 20, 2017 | 8.743 | 8.743 | 8.626 | 8.626 | 59,819 | -0.11(-1.27%) |
Dec 19, 2017 | 8.787 | 8.787 | 8.677 | 8.736 | 25,103 | -0.01(-0.08%) |
Dec 18, 2017 | 8.728 | 8.780 | 8.706 | 8.743 | 28,410 | -0.02(-0.25%) |
Dec 15, 2017 | 8.853 | 8.853 | 8.765 | 8.765 | 34,010 | -0.06(-0.64%) |
Dec 14, 2017 | 8.809 | 8.845 | 8.809 | 8.821 | 20,554 | +0.01(+0.14%) |
Dec 13, 2017 | 8.889 | 8.904 | 8.736 | 8.809 | 24,431 | -0.01(-0.17%) |
Dec 12, 2017 | 8.904 | 8.919 | 8.823 | 8.823 | 18,955 | -0.08(-0.90%) |
Dec 11, 2017 | 8.904 | 8.963 | 8.889 | 8.904 | 14,631 | +0.00(+0.00%) |
Dec 08, 2017 | 8.875 | 8.963 | 8.845 | 8.904 | 49,925 | -0.02(-0.24%) |
Dec 07, 2017 | 8.896 | 8.955 | 8.876 | 8.925 | 43,306 | +0.01(+0.16%) |
Dec 06, 2017 | 8.780 | 8.911 | 8.780 | 8.911 | 12,909 | +0.09(+0.99%) |
Dec 05, 2017 | 8.736 | 8.823 | 8.736 | 8.823 | 34,938 | +0.11(+1.29%) |
Dec 04, 2017 | 8.707 | 8.736 | 8.663 | 8.711 | 33,998 | +0.00(+0.05%) |
Dec 01, 2017 | 8.714 | 8.729 | 8.656 | 8.707 | 11,597 | +0.03(+0.34%) |
Nov 30, 2017 | 8.575 | 8.721 | 8.546 | 8.678 | 51,222 | +0.10(+1.19%) |
Nov 29, 2017 | 8.583 | 8.583 | 8.444 | 8.575 | 41,386 | -0.02(-0.25%) |
Nov 28, 2017 | 8.532 | 8.597 | 8.524 | 8.597 | 30,749 | +0.09(+1.03%) |
Nov 27, 2017 | 8.648 | 8.648 | 8.510 | 8.510 | 39,973 | -0.07(-0.85%) |
Nov 24, 2017 | 8.568 | 8.597 | 8.554 | 8.583 | 17,159 | +0.01(+0.09%) |
Nov 22, 2017 | 8.605 | 8.648 | 8.568 | 8.575 | 11,234 | -0.01(-0.17%) |
Nov 21, 2017 | 8.663 | 8.663 | 8.583 | 8.590 | 24,366 | -0.03(-0.34%) |
Nov 20, 2017 | 8.663 | 8.699 | 8.619 | 8.619 | 12,542 | -0.07(-0.76%) |
Nov 17, 2017 | 8.695 | 8.704 | 8.670 | 8.685 | 18,879 | -0.01(-0.17%) |
Nov 16, 2017 | 8.772 | 8.772 | 8.692 | 8.699 | 31,619 | -0.01(-0.17%) |
Nov 15, 2017 | 8.714 | 8.771 | 8.714 | 8.714 | 38,280 | +0.00(+0.00%) |
Nov 14, 2017 | 8.772 | 8.772 | 8.707 | 8.714 | 24,347 | -0.04(-0.51%) |
Nov 13, 2017 | 8.794 | 8.794 | 8.751 | 8.759 | 10,917 | +0.02(+0.26%) |
Nov 10, 2017 | 8.860 | 8.867 | 8.736 | 8.736 | 37,841 | -0.06(-0.66%) |
Nov 09, 2017 | 8.852 | 8.852 | 8.794 | 8.794 | 12,347 | -0.03(-0.36%) |
Nov 08, 2017 | 8.801 | 8.848 | 8.794 | 8.826 | 23,128 | +0.03(+0.36%) |
Nov 07, 2017 | 8.772 | 8.823 | 8.772 | 8.794 | 52,662 | +0.00(+0.00%) |
Nov 06, 2017 | 8.801 | 8.859 | 8.786 | 8.794 | 27,665 | -0.01(-0.16%) |
Nov 03, 2017 | 8.830 | 8.866 | 8.794 | 8.808 | 30,360 | -0.04(-0.41%) |
Nov 02, 2017 | 8.924 | 8.924 | 8.837 | 8.845 | 16,473 | -0.01(-0.16%) |
Nov 01, 2017 | 8.990 | 8.990 | 8.859 | 8.859 | 21,213 | -0.04(-0.49%) |
Oct 31, 2017 | 9.055 | 9.055 | 8.874 | 8.903 | 44,819 | -0.07(-0.73%) |
Oct 30, 2017 | 9.004 | 9.004 | 8.940 | 8.968 | 6,531 | +0.07(+0.73%) |
Oct 27, 2017 | 8.924 | 8.946 | 8.888 | 8.903 | 16,004 | -0.02(-0.24%) |
Oct 26, 2017 | 9.055 | 9.055 | 8.903 | 8.924 | 13,644 | -0.06(-0.65%) |
Oct 25, 2017 | 8.982 | 9.033 | 8.953 | 8.983 | 15,967 | -0.07(-0.80%) |
Oct 24, 2017 | 9.055 | 9.055 | 9.004 | 9.055 | 13,812 | +0.00(+0.00%) |
Oct 23, 2017 | 9.055 | 9.055 | 9.019 | 9.055 | 8,514 | +0.04(+0.48%) |
Oct 20, 2017 | 9.055 | 9.055 | 9.012 | 9.012 | 5,643 | -0.07(-0.77%) |
Oct 19, 2017 | 9.084 | 9.042 | 9.082 | 9,710 | +0.05(+0.51%) | |
Oct 18, 2017 | 9.048 | 9.055 | 9.026 | 9.036 | 10,444 | -0.01(-0.13%) |
Oct 17, 2017 | 8.961 | 9.055 | 8.961 | 9.048 | 15,820 | +0.01(+0.16%) |
Oct 16, 2017 | 9.055 | 9.077 | 9.004 | 9.033 | 38,043 | -0.01(-0.16%) |
Oct 13, 2017 | 9.033 | 9.048 | 9.033 | 9.048 | 5,158 | +0.00(+0.00%) |
Oct 12, 2017 | 9.062 | 9.062 | 9.041 | 9.048 | 3,120 | +0.00(+0.01%) |
Oct 11, 2017 | 8.953 | 9.047 | 8.953 | 9.047 | 55,560 | +0.04(+0.40%) |
Oct 10, 2017 | 8.968 | 9.018 | 8.968 | 9.011 | 5,915 | +0.01(+0.16%) |
Oct 09, 2017 | 9.018 | 9.018 | 8.997 | 8.997 | 4,109 | +0.03(+0.32%) |
Oct 06, 2017 | 9.018 | 9.018 | 8.903 | 8.968 | 14,439 | -0.02(-0.24%) |
Oct 05, 2017 | 8.939 | 9.011 | 8.939 | 8.989 | 23,675 | -0.01(-0.16%) |
Oct 04, 2017 | 8.910 | 9.004 | 8.903 | 9.004 | 11,458 | +0.09(+0.97%) |
Oct 03, 2017 | 8.924 | 8.968 | 8.903 | 8.917 | 6,451 | -0.01(-0.15%) |
Oct 02, 2017 | 8.961 | 8.961 | 8.924 | 8.930 | 29,424 | +0.01(+0.06%) |
Sep 29, 2017 | 8.895 | 8.924 | 8.874 | 8.924 | 9,526 | +0.03(+0.33%) |
Sep 28, 2017 | 8.888 | 8.917 | 8.888 | 8.895 | 6,872 | +0.00(+0.00%) |
Sep 27, 2017 | 8.910 | 8.932 | 8.874 | 8.895 | 37,575 | -0.01(-0.16%) |
Sep 26, 2017 | 8.939 | 8.953 | 8.910 | 8.910 | 18,781 | -0.03(-0.32%) |
Sep 25, 2017 | 8.968 | 8.968 | 8.924 | 8.939 | 18,799 | -0.01(-0.08%) |
Sep 22, 2017 | 8.946 | 8.968 | 8.938 | 8.946 | 10,178 | +0.01(+0.08%) |
Sep 21, 2017 | 8.939 | 8.975 | 8.932 | 8.939 | 26,652 | +0.00(+0.00%) |
Sep 20, 2017 | 8.968 | 8.968 | 8.924 | 8.939 | 7,989 | +0.00(+0.00%) |
Sep 19, 2017 | 8.924 | 8.982 | 8.924 | 8.939 | 14,352 | -0.02(-0.24%) |
Sep 18, 2017 | 9.004 | 9.004 | 8.924 | 8.961 | 43,208 | -0.01(-0.08%) |
Sep 15, 2017 | 8.961 | 8.997 | 8.946 | 8.968 | 37,081 | -0.01(-0.08%) |
Sep 14, 2017 | 8.867 | 8.975 | 8.867 | 8.975 | 30,349 | +0.02(+0.24%) |
Sep 13, 2017 | 8.867 | 8.982 | 8.867 | 8.953 | 49,887 | +0.03(+0.32%) |
Sep 12, 2017 | 8.903 | 8.946 | 8.867 | 8.924 | 28,334 | +0.03(+0.29%) |
Sep 11, 2017 | 8.953 | 8.953 | 8.899 | 8.899 | 20,568 | -0.06(-0.69%) |
Sep 08, 2017 | 8.982 | 8.982 | 8.960 | 8.961 | 5,234 | -0.01(-0.08%) |
Sep 07, 2017 | 8.967 | 8.967 | 8.931 | 8.967 | 37,863 | +0.07(+0.81%) |
Sep 06, 2017 | 8.830 | 8.917 | 8.816 | 8.895 | 64,556 | +0.07(+0.82%) |
Sep 05, 2017 | 8.751 | 8.823 | 8.751 | 8.823 | 26,794 | +0.01(+0.08%) |
Sep 01, 2017 | 8.823 | 8.846 | 8.794 | 8.816 | 11,612 | +0.01(+0.16%) |
Aug 31, 2017 | 8.773 | 8.802 | 8.773 | 8.802 | 13,036 | +0.03(+0.33%) |
Aug 30, 2017 | 8.787 | 8.787 | 8.744 | 8.773 | 39,795 | -0.01(-0.16%) |
Aug 29, 2017 | 8.701 | 8.787 | 8.638 | 8.787 | 26,073 | +0.12(+1.33%) |
Aug 28, 2017 | 8.643 | 8.679 | 8.600 | 8.672 | 52,473 | +0.03(+0.33%) |
Aug 25, 2017 | 8.622 | 8.643 | 8.600 | 8.643 | 21,589 | +0.03(+0.33%) |
Aug 24, 2017 | 8.614 | 8.614 | 8.601 | 8.614 | 10,211 | +0.00(+0.00%) |
Aug 23, 2017 | 8.571 | 8.614 | 8.571 | 8.614 | 14,397 | +0.04(+0.50%) |
Aug 22, 2017 | 8.564 | 8.593 | 8.553 | 8.571 | 30,034 | +0.04(+0.51%) |
Aug 21, 2017 | 8.571 | 8.578 | 8.521 | 8.528 | 29,076 | -0.02(-0.25%) |
Aug 18, 2017 | 8.528 | 8.550 | 8.528 | 8.550 | 29,972 | +0.02(+0.25%) |
Aug 17, 2017 | 8.550 | 8.550 | 8.506 | 8.528 | 13,406 | -0.03(-0.34%) |
Aug 16, 2017 | 8.550 | 8.557 | 8.522 | 8.557 | 41,958 | +0.03(+0.34%) |
Aug 15, 2017 | 8.557 | 8.557 | 8.514 | 8.528 | 17,886 | +0.00(+0.00%) |
Aug 14, 2017 | 8.571 | 8.573 | 8.528 | 8.528 | 22,012 | +0.03(+0.41%) |
Aug 11, 2017 | 8.521 | 8.521 | 8.420 | 8.494 | 21,803 | +0.04(+0.44%) |
Aug 10, 2017 | 8.514 | 8.514 | 8.400 | 8.456 | 34,094 | -0.01(-0.09%) |
Aug 09, 2017 | 8.528 | 8.535 | 8.463 | 8.463 | 48,146 | -0.04(-0.50%) |
Aug 08, 2017 | 8.506 | 8.506 | 8.456 | 8.506 | 91,920 | +0.04(+0.51%) |
Aug 07, 2017 | 8.506 | 8.506 | 8.463 | 8.463 | 19,583 | +0.03(+0.34%) |
Aug 04, 2017 | 8.527 | 8.556 | 8.427 | 8.434 | 40,261 | -0.09(-1.01%) |
Aug 03, 2017 | 8.563 | 8.585 | 8.513 | 8.520 | 35,317 | -0.01(-0.17%) |
Aug 02, 2017 | 8.649 | 8.649 | 8.527 | 8.534 | 32,225 | -0.07(-0.83%) |
Aug 01, 2017 | 8.563 | 8.606 | 8.492 | 8.606 | 79,434 | +0.11(+1.27%) |
Jul 31, 2017 | 8.463 | 8.513 | 8.458 | 8.499 | 25,791 | +0.04(+0.42%) |
Jul 28, 2017 | 8.391 | 8.484 | 8.391 | 8.463 | 34,778 | +0.04(+0.50%) |
Jul 27, 2017 | 8.448 | 8.448 | 8.414 | 8.421 | 8,414 | +0.01(+0.07%) |
Jul 26, 2017 | 8.355 | 8.448 | 8.355 | 8.415 | 31,804 | +0.04(+0.53%) |
Jul 25, 2017 | 8.370 | 8.405 | 8.370 | 8.370 | 6,871 | -0.02(-0.25%) |
Jul 24, 2017 | 8.441 | 8.441 | 8.384 | 8.391 | 16,960 | -0.01(-0.17%) |
Jul 21, 2017 | 8.463 | 8.506 | 8.384 | 8.405 | 53,687 | -0.06(-0.68%) |
Jul 20, 2017 | 8.441 | 8.463 | 8.434 | 8.463 | 30,973 | +0.03(+0.34%) |
Jul 19, 2017 | 8.427 | 8.438 | 8.413 | 8.434 | 50,797 | +0.01(+0.17%) |
Jul 18, 2017 | 8.427 | 8.427 | 8.384 | 8.420 | 21,115 | +0.01(+0.09%) |
Jul 17, 2017 | 8.441 | 8.441 | 8.413 | 8.413 | 15,325 | -0.03(-0.34%) |
Jul 14, 2017 | 8.355 | 8.441 | 8.355 | 8.441 | 12,896 | +0.08(+0.92%) |
Jul 13, 2017 | 8.441 | 8.441 | 8.362 | 8.365 | 19,050 | -0.06(-0.66%) |
Jul 12, 2017 | 8.377 | 8.420 | 8.355 | 8.420 | 39,006 | +0.07(+0.78%) |
Jul 11, 2017 | 8.369 | 8.383 | 8.340 | 8.355 | 23,533 | +0.02(+0.26%) |
Jul 10, 2017 | 8.312 | 8.340 | 8.299 | 8.333 | 23,503 | +0.02(+0.26%) |
Jul 07, 2017 | 8.283 | 8.326 | 8.276 | 8.312 | 35,836 | +0.04(+0.52%) |
Jul 06, 2017 | 8.326 | 8.326 | 8.269 | 8.269 | 29,244 | -0.06(-0.69%) |
Jul 05, 2017 | 8.390 | 8.390 | 8.289 | 8.326 | 17,516 | +0.01(+0.09%) |
Jul 03, 2017 | 8.390 | 8.390 | 8.319 | 8.319 | 22,507 | -0.02(-0.26%) |
Jun 30, 2017 | 8.319 | 8.348 | 8.319 | 8.340 | 27,544 | +0.03(+0.34%) |
Jun 29, 2017 | 8.348 | 8.348 | 8.312 | 8.312 | 4,614 | -0.06(-0.68%) |
Jun 28, 2017 | 8.390 | 8.390 | 8.354 | 8.369 | 9,480 | -0.01(-0.17%) |
Jun 27, 2017 | 8.462 | 8.462 | 8.340 | 8.383 | 31,537 | +0.01(+0.09%) |
Jun 26, 2017 | 8.398 | 8.398 | 8.355 | 8.376 | 47,325 | +0.03(+0.34%) |
Jun 23, 2017 | 8.369 | 8.369 | 8.305 | 8.348 | 73,622 | -0.01(-0.09%) |
Jun 22, 2017 | 8.383 | 8.383 | 8.348 | 8.355 | 19,006 | -0.03(-0.34%) |
Jun 21, 2017 | 8.383 | 8.383 | 8.333 | 8.383 | 25,348 | +0.01(+0.09%) |
Jun 20, 2017 | 8.362 | 8.383 | 8.348 | 8.376 | 15,045 | +0.04(+0.49%) |
Jun 19, 2017 | 8.316 | 8.362 | 8.316 | 8.335 | 16,160 | -0.01(-0.15%) |
Jun 16, 2017 | 8.283 | 8.348 | 8.283 | 8.348 | 7,924 | +0.03(+0.34%) |
Jun 15, 2017 | 8.298 | 8.326 | 8.298 | 8.319 | 15,146 | +0.02(+0.25%) |
Jun 14, 2017 | 8.362 | 8.362 | 8.290 | 8.298 | 20,772 | +0.00(+0.01%) |
Jun 13, 2017 | 8.269 | 8.298 | 8.262 | 8.298 | 20,637 | -0.01(-0.17%) |
Jun 12, 2017 | 8.312 | 8.319 | 8.259 | 8.312 | 21,073 | +0.04(+0.52%) |
Jun 09, 2017 | 8.276 | 8.289 | 8.255 | 8.269 | 45,160 | -0.01(-0.17%) |
Jun 08, 2017 | 8.348 | 8.348 | 8.276 | 8.283 | 42,100 | -0.06(-0.68%) |
Jun 07, 2017 | 8.304 | 8.340 | 8.304 | 8.340 | 26,316 | +0.01(+0.17%) |
Jun 06, 2017 | 8.290 | 8.331 | 8.290 | 8.326 | 23,214 | +0.04(+0.52%) |
Jun 05, 2017 | 8.333 | 8.333 | 8.262 | 8.283 | 63,162 | -0.01(-0.09%) |
Jun 02, 2017 | 8.212 | 8.297 | 8.191 | 8.290 | 86,107 | +0.11(+1.39%) |