Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.666 | 9.724 | 9.620 | 9.706 | 2,624,777 | +0.04(+0.42%) |
Jul 30, 2018 | 9.706 | 9.730 | 9.655 | 9.666 | 3,243,587 | -0.03(-0.36%) |
Jul 27, 2018 | 9.735 | 9.793 | 9.695 | 9.701 | 2,187,822 | -0.02(-0.24%) |
Jul 26, 2018 | 9.741 | 9.753 | 9.698 | 9.724 | 2,907,281 | -0.01(-0.12%) |
Jul 25, 2018 | 9.730 | 9.770 | 9.712 | 9.735 | 2,015,700 | +0.02(+0.18%) |
Jul 24, 2018 | 9.770 | 9.770 | 9.689 | 9.718 | 1,737,958 | +0.00(+0.00%) |
Jul 23, 2018 | 9.764 | 9.822 | 9.706 | 9.718 | 2,345,629 | -0.01(-0.06%) |
Jul 20, 2018 | 9.741 | 9.776 | 9.706 | 9.724 | 1,371,276 | -0.01(-0.12%) |
Jul 19, 2018 | 9.753 | 9.787 | 9.724 | 9.735 | 2,360,077 | -0.03(-0.30%) |
Jul 18, 2018 | 9.660 | 9.776 | 9.655 | 9.764 | 2,076,756 | +0.11(+1.13%) |
Jul 17, 2018 | 9.545 | 9.678 | 9.545 | 9.655 | 2,015,416 | +0.05(+0.54%) |
Jul 16, 2018 | 9.545 | 9.609 | 9.522 | 9.603 | 1,849,351 | +0.07(+0.79%) |
Jul 13, 2018 | 9.539 | 9.551 | 9.494 | 9.528 | 1,353,689 | -0.01(-0.06%) |
Jul 12, 2018 | 9.586 | 9.591 | 9.528 | 9.534 | 2,038,334 | -0.04(-0.42%) |
Jul 11, 2018 | 9.557 | 9.603 | 9.554 | 9.574 | 2,848,363 | +0.01(+0.12%) |
Jul 10, 2018 | 9.557 | 9.574 | 9.539 | 9.562 | 3,707,776 | +0.02(+0.18%) |
Jul 09, 2018 | 9.557 | 9.557 | 9.534 | 9.545 | 3,391,360 | +0.04(+0.42%) |
Jul 06, 2018 | 9.493 | 9.525 | 9.488 | 9.505 | 3,264,761 | +0.01(+0.06%) |
Jul 05, 2018 | 9.505 | 9.511 | 9.459 | 9.499 | 2,264,600 | +0.02(+0.24%) |
Jul 03, 2018 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.476 | 9.499 | 9.401 | 9.476 | 5,495,791 | +0.00(+0.00%) |
Jun 29, 2018 | 9.586 | 9.465 | 9.476 | 6,243,317 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.499 | 9.508 | 9.395 | 9.476 | 3,610,860 | -0.02(-0.24%) |
Jun 27, 2018 | 9.574 | 9.629 | 9.493 | 9.499 | 6,179,280 | -0.07(-0.72%) |
Jun 26, 2018 | 9.586 | 9.620 | 9.557 | 9.568 | 2,359,154 | -0.01(-0.06%) |
Jun 25, 2018 | 9.539 | 9.666 | 9.539 | 9.574 | 3,599,368 | +0.03(+0.36%) |
Jun 22, 2018 | 9.672 | 9.689 | 9.534 | 9.539 | 5,098,640 | -0.12(-1.19%) |
Jun 21, 2018 | 9.660 | 9.672 | 9.591 | 9.655 | 2,690,457 | +0.00(+0.00%) |
Jun 20, 2018 | 9.660 | 9.666 | 9.632 | 9.655 | 1,888,934 | +0.01(+0.12%) |
Jun 19, 2018 | 9.637 | 9.660 | 9.614 | 9.643 | 1,845,568 | +0.01(+0.06%) |
Jun 18, 2018 | 9.643 | 9.695 | 9.626 | 9.637 | 2,049,390 | -0.01(-0.06%) |
Jun 15, 2018 | 9.660 | 9.643 | 9.643 | 2,470,517 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.516 | 9.686 | 9.511 | 9.643 | 4,029,749 | +0.13(+1.39%) |
Jun 13, 2018 | 9.528 | 9.539 | 9.421 | 9.511 | 3,844,218 | -0.01(-0.12%) |
Jun 12, 2018 | 9.584 | 9.606 | 9.511 | 9.522 | 3,646,746 | -0.05(-0.53%) |
Jun 11, 2018 | 9.623 | 9.634 | 9.573 | 9.573 | 2,793,982 | -0.05(-0.53%) |
Jun 08, 2018 | 9.595 | 9.623 | 9.587 | 9.623 | 3,253,936 | +0.01(+0.12%) |
Jun 07, 2018 | 9.544 | 9.621 | 9.511 | 9.612 | 5,240,864 | +0.05(+0.47%) |
Jun 06, 2018 | 9.533 | 9.567 | 9.488 | 9.567 | 2,270,911 | +0.03(+0.35%) |
Jun 05, 2018 | 9.556 | 9.561 | 9.471 | 9.533 | 3,189,580 | -0.03(-0.29%) |
Jun 04, 2018 | 9.544 | 9.567 | 9.499 | 9.561 | 6,275,020 | +0.03(+0.30%) |
Jun 01, 2018 | 9.511 | 9.533 | 9.505 | 9.533 | 4,514,412 | +0.03(+0.30%) |
May 31, 2018 | 9.488 | 9.511 | 9.466 | 9.505 | 3,726,661 | +0.04(+0.42%) |
May 30, 2018 | 9.432 | 9.494 | 9.412 | 9.466 | 3,465,310 | +0.04(+0.42%) |
May 29, 2018 | 9.426 | 9.454 | 9.398 | 9.426 | 4,292,276 | +0.00(+0.00%) |
May 25, 2018 | 9.426 | 9.426 | 9.426 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.432 | 9.437 | 9.370 | 9.432 | 2,630,013 | +0.01(+0.06%) |
May 23, 2018 | 9.387 | 9.449 | 9.387 | 9.426 | 3,345,138 | +0.03(+0.36%) |
May 22, 2018 | 9.387 | 9.421 | 9.347 | 9.392 | 2,769,795 | +0.03(+0.36%) |
May 21, 2018 | 9.342 | 9.375 | 9.314 | 9.359 | 2,734,580 | +0.03(+0.36%) |
May 18, 2018 | 9.330 | 9.347 | 9.319 | 9.325 | 2,466,228 | -0.01(-0.06%) |
May 17, 2018 | 9.342 | 9.359 | 9.291 | 9.330 | 2,156,356 | +0.00(+0.00%) |
May 16, 2018 | 9.314 | 9.375 | 9.285 | 9.330 | 4,379,454 | +0.02(+0.18%) |
May 15, 2018 | 9.314 | 9.325 | 9.291 | 9.314 | 4,032,889 | -0.02(-0.18%) |
May 14, 2018 | 9.330 | 9.342 | 9.297 | 9.330 | 3,457,942 | -0.02(-0.18%) |
May 11, 2018 | 9.319 | 9.370 | 9.319 | 9.347 | 3,121,691 | +0.04(+0.42%) |
May 10, 2018 | 9.274 | 9.347 | 9.257 | 9.308 | 2,867,248 | +0.06(+0.61%) |
May 09, 2018 | 9.280 | 9.291 | 9.207 | 9.252 | 3,049,383 | -0.02(-0.18%) |
May 08, 2018 | 9.263 | 9.314 | 9.235 | 9.268 | 3,238,952 | +0.01(+0.12%) |
May 07, 2018 | 9.207 | 9.274 | 9.181 | 9.257 | 3,060,495 | +0.07(+0.80%) |
May 04, 2018 | 9.139 | 9.209 | 9.128 | 9.184 | 3,301,793 | +0.05(+0.49%) |
May 03, 2018 | 9.066 | 9.173 | 9.021 | 9.139 | 4,063,944 | +0.08(+0.93%) |
May 02, 2018 | 9.015 | 9.136 | 8.914 | 9.055 | 5,262,979 | +0.03(+0.37%) |
May 01, 2018 | 9.026 | 9.032 | 8.981 | 9.021 | 2,799,830 | -0.01(-0.12%) |
Apr 30, 2018 | 9.032 | 9.066 | 9.004 | 9.032 | 2,765,259 | +0.01(+0.06%) |
Apr 27, 2018 | 8.981 | 9.074 | 8.976 | 9.026 | 2,317,478 | +0.05(+0.56%) |
Apr 26, 2018 | 8.981 | 9.009 | 8.942 | 8.976 | 2,990,251 | +0.02(+0.25%) |
Apr 25, 2018 | 8.987 | 8.993 | 8.942 | 8.953 | 3,202,173 | -0.02(-0.25%) |
Apr 24, 2018 | 9.015 | 9.015 | 8.953 | 8.976 | 2,568,184 | -0.01(-0.06%) |
Apr 23, 2018 | 9.021 | 9.026 | 8.970 | 8.981 | 1,796,399 | -0.02(-0.19%) |
Apr 20, 2018 | 8.998 | 9.015 | 8.964 | 8.998 | 1,965,167 | +0.01(+0.06%) |
Apr 19, 2018 | 9.049 | 9.060 | 8.976 | 8.993 | 1,942,421 | -0.06(-0.62%) |
Apr 18, 2018 | 9.049 | 9.066 | 9.026 | 9.049 | 2,114,948 | +0.01(+0.06%) |
Apr 17, 2018 | 9.026 | 9.055 | 8.971 | 9.043 | 2,443,679 | +0.05(+0.53%) |
Apr 16, 2018 | 9.009 | 9.021 | 8.959 | 8.995 | 2,407,269 | +0.01(+0.06%) |
Apr 13, 2018 | 9.038 | 9.038 | 8.967 | 8.990 | 1,924,733 | -0.02(-0.22%) |
Apr 12, 2018 | 9.043 | 9.060 | 8.998 | 9.009 | 2,163,490 | -0.01(-0.12%) |
Apr 11, 2018 | 8.981 | 9.052 | 8.981 | 9.021 | 2,575,407 | +0.03(+0.38%) |
Apr 10, 2018 | 9.021 | 9.057 | 8.964 | 8.987 | 3,930,207 | +0.02(+0.25%) |
Apr 09, 2018 | 9.026 | 9.026 | 8.959 | 8.964 | 2,292,208 | -0.03(-0.38%) |
Apr 06, 2018 | 9.004 | 9.033 | 8.959 | 8.998 | 1,836,293 | -0.02(-0.25%) |
Apr 05, 2018 | 9.009 | 9.055 | 8.976 | 9.021 | 3,071,910 | +0.01(+0.12%) |
Apr 04, 2018 | 8.717 | 9.038 | 8.683 | 9.009 | 4,475,964 | +0.05(+0.57%) |
Apr 03, 2018 | 8.981 | 9.038 | 8.936 | 8.959 | 2,887,070 | -0.02(-0.19%) |
Apr 02, 2018 | 8.891 | 8.987 | 8.846 | 8.976 | 4,225,738 | +0.04(+0.44%) |
Mar 29, 2018 | 8.936 | 8.936 | 8.936 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.919 | 8.964 | 8.902 | 8.942 | 2,689,047 | +0.02(+0.19%) |
Mar 27, 2018 | 8.925 | 8.990 | 8.891 | 8.925 | 3,704,717 | -0.01(-0.06%) |
Mar 26, 2018 | 8.936 | 9.038 | 8.891 | 8.931 | 5,846,834 | +0.08(+0.95%) |
Mar 23, 2018 | 8.942 | 9.116 | 8.841 | 8.846 | 5,191,708 | -0.10(-1.07%) |
Mar 22, 2018 | 8.784 | 9.063 | 8.734 | 8.942 | 15,711,347 | +0.34(+3.99%) |
Mar 21, 2018 | 8.587 | 8.672 | 8.576 | 8.598 | 3,868,732 | +0.01(+0.13%) |
Mar 20, 2018 | 8.621 | 8.694 | 8.576 | 8.587 | 3,288,854 | -0.04(-0.46%) |
Mar 19, 2018 | 8.660 | 8.711 | 8.593 | 8.627 | 5,619,252 | -0.01(-0.13%) |
Mar 16, 2018 | 8.649 | 8.697 | 8.615 | 8.638 | 7,843,057 | +0.01(+0.07%) |
Mar 15, 2018 | 8.790 | 8.796 | 8.610 | 8.632 | 5,055,473 | -0.14(-1.60%) |
Mar 14, 2018 | 8.857 | 8.880 | 8.750 | 8.773 | 5,809,014 | -0.03(-0.32%) |
Mar 13, 2018 | 8.796 | 8.823 | 8.752 | 8.801 | 3,987,933 | +0.04(+0.44%) |
Mar 12, 2018 | 8.757 | 8.807 | 8.746 | 8.763 | 4,432,598 | +0.02(+0.25%) |
Mar 09, 2018 | 8.752 | 8.763 | 8.713 | 8.741 | 4,559,950 | +0.03(+0.38%) |
Mar 08, 2018 | 8.763 | 8.790 | 8.702 | 8.708 | 2,309,170 | -0.03(-0.38%) |
Mar 07, 2018 | 8.713 | 8.741 | 2,867,964 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.752 | 8.834 | 8.735 | 8.812 | 2,299,891 | +0.09(+1.01%) |
Mar 05, 2018 | 8.614 | 8.766 | 8.587 | 8.724 | 3,275,090 | +0.09(+1.02%) |
Mar 02, 2018 | 8.592 | 8.647 | 8.543 | 8.636 | 3,359,772 | +0.02(+0.19%) |
Mar 01, 2018 | 8.686 | 8.719 | 8.576 | 8.620 | 3,719,774 | -0.06(-0.70%) |
Feb 28, 2018 | 8.741 | 8.777 | 8.680 | 8.680 | 5,100,064 | -0.04(-0.44%) |
Feb 27, 2018 | 8.796 | 8.823 | 8.713 | 8.719 | 3,239,767 | -0.06(-0.69%) |
Feb 26, 2018 | 8.735 | 8.790 | 8.735 | 8.779 | 2,960,404 | +0.04(+0.44%) |
Feb 23, 2018 | 8.741 | 8.741 | 8.705 | 8.741 | 1,808,230 | +0.03(+0.32%) |
Feb 22, 2018 | 8.697 | 8.713 | 2,108,401 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.801 | 8.867 | 8.746 | 8.752 | 2,373,226 | -0.05(-0.62%) |
Feb 20, 2018 | 8.785 | 8.853 | 8.768 | 8.807 | 3,565,656 | +0.02(+0.25%) |
Feb 16, 2018 | 8.785 | 8.785 | 8.785 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.840 | 8.845 | 8.686 | 8.741 | 4,429,161 | -0.10(-1.12%) |
Feb 14, 2018 | 8.741 | 8.845 | 8.735 | 8.840 | 3,914,935 | +0.09(+1.07%) |
Feb 13, 2018 | 8.581 | 8.807 | 8.576 | 8.746 | 4,771,426 | +0.18(+2.12%) |
Feb 12, 2018 | 8.504 | 8.625 | 8.482 | 8.565 | 4,693,982 | +0.07(+0.78%) |
Feb 09, 2018 | 8.576 | 8.642 | 8.381 | 8.499 | 5,928,955 | -0.05(-0.64%) |
Feb 08, 2018 | 8.669 | 8.702 | 8.554 | 8.554 | 5,453,314 | -0.11(-1.27%) |
Feb 07, 2018 | 8.526 | 8.686 | 8.521 | 8.664 | 5,078,151 | +0.13(+1.48%) |
Feb 06, 2018 | 8.361 | 8.609 | 8.262 | 8.537 | 6,390,390 | -0.07(-0.77%) |
Feb 05, 2018 | 8.675 | 8.686 | 8.477 | 8.603 | 9,519,974 | -0.10(-1.20%) |
Feb 02, 2018 | 8.768 | 8.812 | 8.697 | 8.708 | 3,111,985 | -0.10(-1.19%) |
Feb 01, 2018 | 8.741 | 8.834 | 8.741 | 8.812 | 2,864,493 | +0.04(+0.50%) |
Jan 31, 2018 | 8.873 | 8.873 | 8.724 | 8.768 | 3,482,024 | -0.10(-1.12%) |
Jan 30, 2018 | 8.862 | 8.900 | 8.785 | 8.867 | 5,195,245 | -0.03(-0.31%) |
Jan 29, 2018 | 8.939 | 8.941 | 8.829 | 8.895 | 4,185,293 | -0.05(-0.61%) |
Jan 26, 2018 | 8.944 | 8.961 | 8.889 | 8.950 | 2,139,688 | +0.03(+0.31%) |
Jan 25, 2018 | 8.911 | 8.950 | 8.878 | 8.922 | 2,671,290 | +0.03(+0.31%) |
Jan 24, 2018 | 8.955 | 8.999 | 8.867 | 8.895 | 3,495,745 | -0.02(-0.25%) |
Jan 23, 2018 | 8.911 | 8.937 | 8.895 | 8.917 | 3,176,839 | +0.01(+0.12%) |
Jan 22, 2018 | 8.823 | 8.914 | 8.812 | 8.906 | 4,035,764 | +0.12(+1.31%) |
Jan 19, 2018 | 8.768 | 8.812 | 8.752 | 8.790 | 1,673,676 | +0.01(+0.13%) |
Jan 18, 2018 | 8.796 | 8.807 | 8.713 | 8.779 | 2,742,776 | -0.02(-0.25%) |
Jan 17, 2018 | 8.801 | 8.815 | 8.774 | 8.801 | 2,136,692 | +0.00(+0.00%) |
Jan 16, 2018 | 8.829 | 8.878 | 8.774 | 8.801 | 3,766,316 | -0.01(-0.12%) |
Jan 12, 2018 | 8.812 | 8.812 | 8.812 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.719 | 8.768 | 8.714 | 8.752 | 3,309,665 | +0.04(+0.44%) |
Jan 10, 2018 | 8.713 | 3,327,265 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.719 | 8.746 | 8.686 | 8.724 | 3,186,775 | +0.02(+0.19%) |
Jan 08, 2018 | 8.669 | 8.757 | 8.664 | 8.708 | 2,569,725 | +0.03(+0.32%) |
Jan 05, 2018 | 8.702 | 8.752 | 8.647 | 8.680 | 2,950,265 | -0.01(-0.06%) |
Jan 04, 2018 | 8.741 | 8.763 | 8.680 | 8.686 | 2,818,941 | -0.03(-0.32%) |
Jan 03, 2018 | 8.768 | 8.790 | 8.686 | 8.713 | 2,677,577 | -0.04(-0.44%) |
Jan 02, 2018 | 8.691 | 8.785 | 8.653 | 8.752 | 5,395,830 | +0.11(+1.27%) |
Dec 29, 2017 | 8.642 | 8.642 | 8.642 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.669 | 8.702 | 8.647 | 8.675 | 3,626,521 | +0.00(+0.00%) |
Dec 27, 2017 | 8.647 | 8.702 | 8.642 | 8.675 | 2,512,720 | +0.03(+0.32%) |
Dec 26, 2017 | 8.691 | 8.735 | 8.631 | 8.647 | 3,182,762 | -0.04(-0.44%) |
Dec 22, 2017 | 8.702 | 8.763 | 8.658 | 8.686 | 2,829,769 | -0.01(-0.06%) |
Dec 21, 2017 | 8.647 | 8.730 | 8.631 | 8.691 | 4,133,502 | +0.07(+0.76%) |
Dec 20, 2017 | 8.653 | 8.686 | 8.609 | 8.625 | 4,268,023 | -0.01(-0.13%) |
Dec 19, 2017 | 8.686 | 8.713 | 8.631 | 8.636 | 5,024,168 | -0.05(-0.57%) |
Dec 18, 2017 | 8.713 | 8.746 | 8.642 | 8.686 | 6,903,186 | +0.00(+0.00%) |
Dec 15, 2017 | 8.746 | 8.758 | 8.675 | 8.686 | 7,513,304 | -0.07(-0.82%) |
Dec 14, 2017 | 8.878 | 8.889 | 8.713 | 8.757 | 10,062,721 | -0.11(-1.24%) |
Dec 13, 2017 | 8.867 | 8.894 | 8.797 | 8.867 | 4,709,375 | +0.01(+0.06%) |
Dec 12, 2017 | 8.846 | 8.886 | 8.819 | 8.862 | 3,481,853 | +0.02(+0.18%) |
Dec 11, 2017 | 8.819 | 8.867 | 8.800 | 8.846 | 2,829,937 | +0.03(+0.30%) |
Dec 08, 2017 | 8.765 | 8.840 | 8.754 | 8.819 | 2,460,936 | +0.08(+0.86%) |
Dec 07, 2017 | 8.722 | 8.787 | 8.706 | 8.744 | 2,283,119 | +0.02(+0.25%) |
Dec 06, 2017 | 8.679 | 8.786 | 8.674 | 8.722 | 3,199,434 | +0.08(+0.87%) |
Dec 05, 2017 | 8.701 | 8.722 | 8.625 | 8.647 | 4,232,396 | -0.04(-0.49%) |
Dec 04, 2017 | 8.727 | 8.754 | 8.642 | 8.690 | 3,082,232 | -0.01(-0.12%) |
Dec 01, 2017 | 8.722 | 8.733 | 8.663 | 8.701 | 2,140,258 | -0.01(-0.12%) |
Nov 30, 2017 | 8.733 | 8.781 | 8.684 | 8.711 | 3,258,869 | -0.02(-0.18%) |
Nov 29, 2017 | 8.738 | 8.808 | 8.701 | 8.727 | 2,843,734 | +0.00(+0.00%) |
Nov 28, 2017 | 8.754 | 8.776 | 8.706 | 8.727 | 3,177,130 | +0.02(+0.25%) |
Nov 27, 2017 | 8.770 | 8.811 | 8.674 | 8.706 | 2,533,069 | -0.09(-0.98%) |
Nov 24, 2017 | 8.781 | 8.819 | 8.744 | 8.792 | 1,697,773 | +0.03(+0.31%) |
Nov 22, 2017 | 8.776 | 8.776 | 8.711 | 8.765 | 1,672,577 | +0.01(+0.12%) |
Nov 21, 2017 | 8.765 | 8.770 | 8.717 | 8.754 | 1,991,988 | -0.01(-0.06%) |
Nov 20, 2017 | 8.808 | 8.835 | 8.754 | 8.760 | 2,214,935 | -0.05(-0.55%) |
Nov 17, 2017 | 8.706 | 8.824 | 8.701 | 8.808 | 3,139,738 | +0.08(+0.86%) |
Nov 16, 2017 | 8.706 | 8.816 | 8.674 | 8.733 | 3,797,480 | +0.04(+0.43%) |
Nov 15, 2017 | 8.658 | 8.727 | 8.631 | 8.695 | 3,353,733 | +0.01(+0.12%) |
Nov 14, 2017 | 8.674 | 8.770 | 8.665 | 8.684 | 2,616,607 | -0.03(-0.31%) |
Nov 13, 2017 | 8.647 | 8.722 | 8.625 | 8.711 | 2,223,978 | +0.01(+0.12%) |
Nov 10, 2017 | 8.684 | 8.749 | 8.676 | 8.701 | 2,393,351 | +0.01(+0.06%) |
Nov 09, 2017 | 8.760 | 8.824 | 8.658 | 8.695 | 3,589,890 | -0.11(-1.22%) |
Nov 08, 2017 | 8.636 | 8.829 | 8.588 | 8.803 | 4,471,134 | +0.11(+1.24%) |
Nov 07, 2017 | 8.647 | 8.717 | 8.631 | 8.695 | 3,165,895 | +0.04(+0.50%) |
Nov 06, 2017 | 8.593 | 8.663 | 8.572 | 8.652 | 2,199,685 | +0.06(+0.75%) |
Nov 03, 2017 | 8.486 | 8.609 | 8.480 | 8.588 | 3,655,304 | +0.08(+0.88%) |
Nov 02, 2017 | 8.625 | 8.690 | 8.440 | 8.513 | 5,802,636 | -0.10(-1.18%) |
Nov 01, 2017 | 8.636 | 8.688 | 8.599 | 8.615 | 3,889,927 | -0.02(-0.25%) |
Oct 31, 2017 | 8.684 | 8.711 | 8.620 | 8.636 | 4,744,457 | -0.03(-0.31%) |
Oct 30, 2017 | 8.765 | 8.851 | 8.663 | 8.663 | 4,540,932 | -0.06(-0.74%) |
Oct 27, 2017 | 8.781 | 8.787 | 8.668 | 8.727 | 5,244,163 | -0.05(-0.55%) |
Oct 26, 2017 | 8.856 | 8.856 | 8.744 | 8.776 | 2,471,465 | -0.06(-0.73%) |
Oct 25, 2017 | 8.915 | 8.923 | 8.792 | 8.840 | 4,050,722 | -0.08(-0.84%) |
Oct 24, 2017 | 8.921 | 8.953 | 8.862 | 8.915 | 2,463,675 | +0.00(+0.00%) |
Oct 23, 2017 | 8.905 | 8.932 | 8.856 | 8.915 | 2,562,023 | +0.03(+0.30%) |
Oct 20, 2017 | 8.883 | 8.915 | 8.859 | 8.889 | 1,957,670 | +0.01(+0.12%) |
Oct 19, 2017 | 8.808 | 8.887 | 8.792 | 8.878 | 1,842,248 | +0.04(+0.43%) |
Oct 18, 2017 | 8.867 | 8.872 | 8.808 | 8.840 | 2,578,706 | -0.02(-0.24%) |
Oct 17, 2017 | 8.899 | 8.899 | 8.840 | 8.862 | 1,676,813 | -0.05(-0.54%) |
Oct 16, 2017 | 8.915 | 8.927 | 8.873 | 8.910 | 2,020,118 | +0.00(+0.00%) |
Oct 13, 2017 | 8.921 | 8.932 | 8.883 | 8.910 | 2,035,216 | -0.01(-0.12%) |
Oct 12, 2017 | 8.889 | 8.948 | 8.889 | 8.921 | 2,782,782 | +0.03(+0.36%) |
Oct 11, 2017 | 8.899 | 8.937 | 8.856 | 8.889 | 2,184,106 | -0.02(-0.18%) |
Oct 10, 2017 | 8.819 | 8.905 | 8.813 | 8.905 | 2,452,823 | +0.09(+1.04%) |
Oct 09, 2017 | 8.856 | 8.856 | 8.803 | 8.813 | 1,767,963 | -0.04(-0.49%) |
Oct 06, 2017 | 8.910 | 8.915 | 8.805 | 8.856 | 1,792,576 | -0.06(-0.66%) |
Oct 05, 2017 | 8.835 | 8.915 | 8.813 | 8.915 | 2,344,058 | +0.08(+0.85%) |
Oct 04, 2017 | 8.808 | 8.846 | 8.781 | 8.840 | 1,725,441 | +0.02(+0.18%) |
Oct 03, 2017 | 8.813 | 8.856 | 8.803 | 8.824 | 1,656,550 | +0.01(+0.12%) |
Oct 02, 2017 | 8.674 | 8.832 | 8.642 | 8.813 | 4,592,272 | +0.01(+0.12%) |
Sep 29, 2017 | 8.770 | 8.825 | 8.727 | 8.803 | 5,374,276 | +0.08(+0.86%) |
Sep 28, 2017 | 8.556 | 8.733 | 8.534 | 8.727 | 5,492,872 | +0.17(+2.01%) |
Sep 27, 2017 | 8.502 | 8.556 | 3,740,873 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.502 | 8.561 | 8.486 | 8.561 | 4,735,878 | +0.06(+0.69%) |
Sep 25, 2017 | 8.470 | 8.523 | 8.464 | 8.502 | 2,256,016 | -0.01(-0.13%) |
Sep 22, 2017 | 8.491 | 8.513 | 8.464 | 8.513 | 1,848,300 | +0.04(+0.51%) |
Sep 21, 2017 | 8.523 | 8.534 | 8.448 | 8.470 | 3,166,975 | -0.04(-0.44%) |
Sep 20, 2017 | 8.470 | 8.513 | 8.443 | 8.507 | 2,787,444 | +0.02(+0.19%) |
Sep 19, 2017 | 8.427 | 8.513 | 8.416 | 8.491 | 3,470,443 | +0.08(+0.89%) |
Sep 18, 2017 | 8.416 | 8.470 | 8.384 | 8.416 | 3,992,252 | -0.04(-0.44%) |
Sep 15, 2017 | 8.443 | 8.518 | 8.421 | 8.454 | 4,788,948 | -0.01(-0.13%) |
Sep 14, 2017 | 8.432 | 8.494 | 8.378 | 8.464 | 10,915,326 | +0.04(+0.51%) |
Sep 13, 2017 | 8.400 | 8.432 | 8.353 | 8.421 | 4,597,529 | +0.01(+0.12%) |
Sep 12, 2017 | 8.427 | 8.458 | 8.385 | 8.411 | 3,935,316 | +0.01(+0.12%) |
Sep 11, 2017 | 8.364 | 8.427 | 8.316 | 8.400 | 3,002,748 | +0.07(+0.82%) |
Sep 08, 2017 | 8.374 | 8.390 | 8.322 | 8.332 | 2,436,129 | -0.04(-0.44%) |
Sep 07, 2017 | 8.390 | 8.437 | 8.364 | 8.369 | 3,079,178 | -0.02(-0.25%) |
Sep 06, 2017 | 8.432 | 8.435 | 8.358 | 8.390 | 5,201,058 | -0.04(-0.44%) |
Sep 05, 2017 | 8.479 | 8.479 | 8.387 | 8.427 | 4,661,816 | -0.04(-0.43%) |
Sep 01, 2017 | 8.421 | 8.505 | 8.406 | 8.463 | 2,850,992 | +0.04(+0.50%) |
Aug 31, 2017 | 8.489 | 8.516 | 8.416 | 8.421 | 3,275,379 | -0.04(-0.43%) |
Aug 30, 2017 | 8.474 | 8.489 | 8.437 | 8.458 | 1,790,922 | -0.02(-0.19%) |
Aug 29, 2017 | 8.474 | 8.500 | 8.437 | 8.474 | 1,941,008 | -0.03(-0.31%) |
Aug 28, 2017 | 8.479 | 8.516 | 8.463 | 8.500 | 2,272,577 | +0.03(+0.37%) |
Aug 25, 2017 | 8.495 | 8.453 | 8.469 | 2,350,702 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.453 | 8.489 | 8.403 | 8.463 | 2,838,873 | +0.03(+0.31%) |
Aug 23, 2017 | 8.358 | 8.458 | 8.348 | 8.437 | 1,633,120 | +0.04(+0.50%) |
Aug 22, 2017 | 8.364 | 8.442 | 8.306 | 8.395 | 3,282,952 | +0.04(+0.44%) |
Aug 21, 2017 | 8.311 | 8.374 | 8.274 | 8.358 | 2,855,006 | +0.05(+0.57%) |
Aug 18, 2017 | 8.311 | 8.406 | 8.244 | 8.311 | 4,139,555 | -0.02(-0.25%) |
Aug 17, 2017 | 8.453 | 8.484 | 8.306 | 8.332 | 3,262,298 | -0.12(-1.37%) |
Aug 16, 2017 | 8.526 | 8.544 | 8.437 | 8.448 | 2,457,181 | -0.08(-0.92%) |
Aug 15, 2017 | 8.537 | 8.552 | 8.500 | 8.526 | 2,119,240 | +0.01(+0.12%) |
Aug 14, 2017 | 8.469 | 8.567 | 8.469 | 8.516 | 2,211,061 | +0.09(+1.12%) |
Aug 11, 2017 | 8.469 | 8.484 | 8.358 | 8.421 | 4,337,932 | -0.06(-0.68%) |
Aug 10, 2017 | 8.558 | 8.573 | 8.469 | 8.479 | 2,950,739 | -0.09(-1.10%) |
Aug 09, 2017 | 8.558 | 8.600 | 8.531 | 8.573 | 2,579,872 | -0.01(-0.12%) |
Aug 08, 2017 | 8.600 | 8.663 | 8.584 | 8.584 | 1,959,920 | -0.03(-0.30%) |
Aug 07, 2017 | 8.621 | 8.636 | 8.558 | 8.610 | 2,123,127 | -0.01(-0.06%) |
Aug 04, 2017 | 8.642 | 8.642 | 8.568 | 8.615 | 2,461,993 | +0.02(+0.18%) |
Aug 03, 2017 | 8.636 | 8.652 | 8.537 | 8.600 | 3,142,635 | -0.03(-0.30%) |
Aug 02, 2017 | 8.589 | 8.752 | 8.584 | 8.626 | 3,210,716 | +0.02(+0.24%) |