Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.221 | 8.224 | 8.118 | 8.139 | 8,046,908 | -0.06(-0.75%) |
Apr 27, 2018 | 8.118 | 8.214 | 8.091 | 8.200 | 5,586,095 | +0.05(+0.59%) |
Apr 26, 2018 | 8.207 | 8.207 | 8.029 | 8.152 | 11,618,452 | -0.10(-1.16%) |
Apr 25, 2018 | 8.564 | 8.632 | 8.218 | 8.248 | 20,221,974 | -0.63(-7.10%) |
Apr 24, 2018 | 8.838 | 8.947 | 8.796 | 8.879 | 12,536,530 | +0.07(+0.78%) |
Apr 23, 2018 | 8.687 | 8.810 | 8.659 | 8.810 | 6,384,804 | +0.15(+1.74%) |
Apr 20, 2018 | 8.625 | 8.701 | 8.612 | 8.659 | 5,477,066 | +0.03(+0.40%) |
Apr 19, 2018 | 8.529 | 8.694 | 8.526 | 8.625 | 7,871,181 | +0.10(+1.21%) |
Apr 18, 2018 | 8.577 | 8.608 | 8.522 | 8.522 | 4,849,150 | -0.03(-0.32%) |
Apr 17, 2018 | 8.749 | 8.749 | 8.495 | 8.550 | 5,965,766 | -0.14(-1.65%) |
Apr 16, 2018 | 8.714 | 8.738 | 8.618 | 8.694 | 4,402,873 | +0.01(+0.08%) |
Apr 13, 2018 | 8.851 | 8.872 | 8.646 | 8.687 | 4,820,934 | -0.12(-1.40%) |
Apr 12, 2018 | 8.721 | 8.824 | 8.701 | 8.810 | 6,009,601 | +0.13(+1.50%) |
Apr 11, 2018 | 8.605 | 8.721 | 8.584 | 8.680 | 5,445,408 | -0.03(-0.31%) |
Apr 10, 2018 | 8.694 | 8.742 | 8.625 | 8.707 | 5,001,674 | +0.11(+1.27%) |
Apr 09, 2018 | 8.632 | 8.776 | 8.591 | 8.598 | 5,161,499 | -0.01(-0.08%) |
Apr 06, 2018 | 8.755 | 8.796 | 8.468 | 8.605 | 10,656,440 | -0.23(-2.56%) |
Apr 05, 2018 | 8.824 | 8.858 | 8.749 | 8.831 | 5,945,907 | +0.07(+0.78%) |
Apr 04, 2018 | 8.632 | 8.796 | 8.612 | 8.762 | 9,742,331 | +0.02(+0.24%) |
Apr 03, 2018 | 8.762 | 8.824 | 8.680 | 8.742 | 7,236,817 | -0.01(-0.16%) |
Apr 02, 2018 | 8.913 | 8.927 | 8.612 | 8.755 | 10,091,423 | -0.17(-1.92%) |
Mar 29, 2018 | 8.927 | 8.927 | 8.927 | 0 | +0.05(+0.62%) | |
Mar 28, 2018 | 8.844 | 8.934 | 8.783 | 8.872 | 8,610,306 | +0.05(+0.62%) |
Mar 27, 2018 | 9.139 | 9.146 | 8.759 | 8.817 | 11,028,984 | -0.29(-3.16%) |
Mar 26, 2018 | 9.009 | 9.139 | 8.968 | 9.105 | 8,528,300 | +0.19(+2.15%) |
Mar 23, 2018 | 9.235 | 9.235 | 8.886 | 8.913 | 7,467,992 | -0.32(-3.49%) |
Mar 22, 2018 | 9.475 | 9.488 | 9.228 | 9.235 | 10,585,093 | -0.41(-4.26%) |
Mar 21, 2018 | 9.653 | 9.718 | 9.553 | 9.646 | 5,146,487 | +0.02(+0.21%) |
Mar 20, 2018 | 9.680 | 9.728 | 9.612 | 9.625 | 5,333,528 | -0.02(-0.21%) |
Mar 19, 2018 | 9.673 | 9.680 | 9.536 | 9.646 | 4,832,436 | -0.02(-0.21%) |
Mar 16, 2018 | 9.721 | 9.807 | 9.667 | 9.667 | 22,000,438 | -0.04(-0.42%) |
Mar 15, 2018 | 9.742 | 9.749 | 9.646 | 9.708 | 5,859,101 | +0.01(+0.07%) |
Mar 14, 2018 | 9.865 | 9.896 | 9.680 | 9.701 | 5,662,768 | -0.15(-1.53%) |
Mar 13, 2018 | 9.920 | 9.927 | 9.831 | 9.852 | 4,691,068 | -0.05(-0.55%) |
Mar 12, 2018 | 9.899 | 9.954 | 9.865 | 9.906 | 7,741,073 | -0.01(-0.14%) |
Mar 09, 2018 | 9.872 | 9.927 | 9.807 | 9.920 | 3,951,358 | +0.14(+1.40%) |
Mar 08, 2018 | 9.899 | 9.910 | 9.728 | 9.783 | 4,339,252 | -0.10(-0.97%) |
Mar 07, 2018 | 9.893 | 9.879 | 5,027,233 | +0.04(+0.42%) | ||
Mar 06, 2018 | 9.797 | 9.858 | 9.673 | 9.838 | 6,415,786 | +0.08(+0.84%) |
Mar 05, 2018 | 9.625 | 9.828 | 9.523 | 9.756 | 9,215,118 | +0.06(+0.64%) |
Mar 02, 2018 | 9.399 | 9.701 | 9.310 | 9.694 | 6,960,577 | +0.25(+2.61%) |
Mar 01, 2018 | 9.303 | 9.530 | 9.269 | 9.447 | 6,452,873 | +0.12(+1.25%) |
Feb 28, 2018 | 9.639 | 9.684 | 9.297 | 9.331 | 19,273,434 | -0.27(-2.78%) |
Feb 27, 2018 | 9.660 | 9.694 | 9.564 | 9.598 | 8,735,538 | -0.04(-0.43%) |
Feb 26, 2018 | 9.646 | 9.660 | 9.523 | 9.639 | 5,982,728 | +0.00(+0.00%) |
Feb 23, 2018 | 9.557 | 9.639 | 9.530 | 9.639 | 4,146,849 | +0.11(+1.15%) |
Feb 22, 2018 | 9.721 | 9.502 | 9.530 | 4,747,057 | -0.14(-1.49%) | |
Feb 21, 2018 | 9.653 | 9.749 | 9.619 | 9.673 | 5,713,942 | +0.02(+0.21%) |
Feb 20, 2018 | 9.673 | 9.742 | 9.612 | 9.653 | 6,546,284 | -0.05(-0.56%) |
Feb 16, 2018 | 9.708 | 9.708 | 9.708 | 0 | +0.10(+1.00%) | |
Feb 15, 2018 | 9.523 | 9.612 | 9.502 | 9.612 | 5,780,759 | +0.12(+1.30%) |
Feb 14, 2018 | 9.249 | 9.502 | 9.221 | 9.488 | 8,024,674 | +0.21(+2.29%) |
Feb 13, 2018 | 9.180 | 9.276 | 9.132 | 9.276 | 5,821,553 | +0.07(+0.74%) |
Feb 12, 2018 | 9.283 | 9.310 | 9.125 | 9.208 | 8,793,897 | +0.01(+0.15%) |
Feb 09, 2018 | 9.092 | 9.241 | 8.981 | 9.194 | 9,669,639 | +0.23(+2.57%) |
Feb 08, 2018 | 9.268 | 9.268 | 8.964 | 8.964 | 6,685,790 | -0.26(-2.86%) |
Feb 07, 2018 | 9.207 | 9.329 | 9.133 | 9.228 | 7,388,623 | +0.02(+0.22%) |
Feb 06, 2018 | 8.957 | 9.214 | 8.913 | 9.207 | 9,220,393 | -0.03(-0.29%) |
Feb 05, 2018 | 9.343 | 9.444 | 9.099 | 9.234 | 8,342,866 | -0.18(-1.94%) |
Feb 02, 2018 | 9.593 | 9.613 | 9.397 | 9.417 | 8,072,631 | -0.19(-1.97%) |
Feb 01, 2018 | 9.579 | 9.607 | 9.356 | 9.607 | 7,816,536 | +0.03(+0.28%) |
Jan 31, 2018 | 9.539 | 9.749 | 9.539 | 9.579 | 12,068,954 | +0.15(+1.58%) |
Jan 30, 2018 | 9.478 | 9.559 | 9.431 | 9.431 | 9,035,197 | -0.11(-1.13%) |
Jan 29, 2018 | 9.458 | 9.613 | 9.444 | 9.539 | 8,833,210 | +0.07(+0.71%) |
Jan 26, 2018 | 9.424 | 9.478 | 9.370 | 9.471 | 6,165,992 | +0.03(+0.36%) |
Jan 25, 2018 | 9.417 | 9.441 | 9.336 | 9.437 | 5,793,313 | +0.05(+0.50%) |
Jan 24, 2018 | 9.431 | 9.458 | 9.343 | 9.390 | 4,135,474 | -0.02(-0.22%) |
Jan 23, 2018 | 9.410 | 9.464 | 9.376 | 9.410 | 4,916,152 | -0.05(-0.50%) |
Jan 22, 2018 | 9.417 | 9.471 | 9.339 | 9.458 | 5,059,304 | +0.05(+0.58%) |
Jan 19, 2018 | 9.282 | 9.448 | 9.282 | 9.404 | 6,193,314 | +0.12(+1.31%) |
Jan 18, 2018 | 9.302 | 9.397 | 9.275 | 9.282 | 9,500,686 | +0.02(+0.22%) |
Jan 17, 2018 | 9.201 | 9.295 | 9.099 | 9.261 | 5,114,308 | +0.09(+0.96%) |
Jan 16, 2018 | 9.268 | 9.289 | 9.167 | 9.174 | 5,375,619 | -0.05(-0.59%) |
Jan 12, 2018 | 9.228 | 9.228 | 9.228 | 0 | -0.09(-1.02%) | |
Jan 11, 2018 | 9.228 | 9.336 | 9.160 | 9.322 | 5,898,137 | +0.16(+1.70%) |
Jan 10, 2018 | 9.404 | 9.167 | 15,914,584 | +0.28(+3.20%) | ||
Jan 09, 2018 | 8.862 | 9.011 | 8.856 | 8.883 | 6,365,355 | +0.07(+0.84%) |
Jan 08, 2018 | 8.849 | 8.862 | 8.781 | 8.808 | 4,364,780 | -0.03(-0.38%) |
Jan 05, 2018 | 8.950 | 8.957 | 8.788 | 8.842 | 5,743,704 | -0.05(-0.61%) |
Jan 04, 2018 | 8.950 | 9.011 | 8.883 | 8.896 | 4,784,904 | -0.01(-0.08%) |
Jan 03, 2018 | 8.842 | 8.923 | 8.815 | 8.903 | 5,729,966 | +0.06(+0.69%) |
Jan 02, 2018 | 8.856 | 8.923 | 8.774 | 8.842 | 6,096,335 | +0.03(+0.38%) |
Dec 29, 2017 | 8.808 | 8.808 | 8.808 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.862 | 8.889 | 8.788 | 8.883 | 5,401,357 | +0.02(+0.23%) |
Dec 27, 2017 | 8.944 | 8.956 | 8.835 | 8.862 | 3,524,432 | -0.07(-0.76%) |
Dec 26, 2017 | 8.964 | 9.057 | 8.930 | 8.930 | 2,751,865 | -0.05(-0.60%) |
Dec 22, 2017 | 9.031 | 9.031 | 8.944 | 8.984 | 3,014,996 | -0.05(-0.52%) |
Dec 21, 2017 | 8.998 | 9.065 | 8.950 | 9.031 | 3,971,272 | +0.06(+0.68%) |
Dec 20, 2017 | 9.045 | 9.059 | 8.950 | 8.971 | 4,537,721 | -0.03(-0.30%) |
Dec 19, 2017 | 8.964 | 9.031 | 8.910 | 8.998 | 5,615,884 | +0.03(+0.30%) |
Dec 18, 2017 | 8.957 | 9.031 | 8.923 | 8.971 | 8,342,199 | +0.09(+1.07%) |
Dec 15, 2017 | 8.741 | 8.971 | 8.700 | 8.876 | 10,213,912 | +0.16(+1.78%) |
Dec 14, 2017 | 8.829 | 8.866 | 8.710 | 8.720 | 5,205,181 | -0.11(-1.23%) |
Dec 13, 2017 | 8.930 | 8.971 | 8.815 | 8.829 | 5,752,498 | -0.12(-1.36%) |
Dec 12, 2017 | 8.944 | 9.011 | 8.910 | 8.950 | 4,803,308 | +0.03(+0.30%) |
Dec 11, 2017 | 8.933 | 9.031 | 8.903 | 8.923 | 3,737,855 | -0.11(-1.20%) |
Dec 08, 2017 | 9.106 | 9.106 | 8.964 | 9.031 | 4,470,072 | -0.01(-0.07%) |
Dec 07, 2017 | 9.004 | 9.099 | 8.944 | 9.038 | 6,292,675 | +0.02(+0.22%) |
Dec 06, 2017 | 9.072 | 9.106 | 9.008 | 9.018 | 3,688,609 | -0.11(-1.19%) |
Dec 05, 2017 | 9.234 | 9.299 | 9.092 | 9.126 | 7,508,667 | -0.09(-1.03%) |
Dec 04, 2017 | 9.167 | 9.309 | 9.167 | 9.221 | 9,260,412 | +0.25(+2.79%) |
Dec 01, 2017 | 9.031 | 9.038 | 8.754 | 8.971 | 7,539,231 | -0.05(-0.60%) |
Nov 30, 2017 | 9.160 | 9.221 | 8.998 | 9.025 | 8,490,862 | -0.09(-1.04%) |
Nov 29, 2017 | 8.862 | 9.133 | 8.835 | 9.119 | 7,681,506 | +0.30(+3.45%) |
Nov 28, 2017 | 8.626 | 8.815 | 8.611 | 8.815 | 5,455,221 | +0.21(+2.44%) |
Nov 27, 2017 | 8.612 | 8.686 | 8.592 | 8.605 | 4,014,093 | -0.02(-0.24%) |
Nov 24, 2017 | 8.714 | 8.727 | 8.612 | 8.626 | 2,043,601 | -0.06(-0.70%) |
Nov 22, 2017 | 8.707 | 8.774 | 8.683 | 8.686 | 4,147,273 | -0.02(-0.23%) |
Nov 21, 2017 | 8.808 | 8.808 | 8.666 | 8.707 | 5,018,472 | -0.05(-0.54%) |
Nov 20, 2017 | 8.632 | 8.774 | 8.585 | 8.754 | 6,694,380 | +0.16(+1.81%) |
Nov 17, 2017 | 8.565 | 8.626 | 8.524 | 8.598 | 4,009,762 | +0.03(+0.39%) |
Nov 16, 2017 | 8.659 | 8.666 | 8.558 | 8.565 | 7,246,449 | -0.05(-0.63%) |
Nov 15, 2017 | 8.700 | 8.747 | 8.585 | 8.619 | 9,371,038 | -0.16(-1.77%) |
Nov 14, 2017 | 8.626 | 8.829 | 8.602 | 8.774 | 13,274,912 | +0.13(+1.49%) |
Nov 13, 2017 | 8.172 | 8.666 | 8.138 | 8.646 | 14,589,871 | +0.45(+5.45%) |
Nov 10, 2017 | 8.138 | 8.213 | 8.125 | 8.199 | 7,656,687 | +0.08(+1.00%) |
Nov 09, 2017 | 8.118 | 8.184 | 8.078 | 8.118 | 6,259,680 | -0.03(-0.41%) |
Nov 08, 2017 | 8.240 | 8.267 | 8.111 | 8.152 | 5,940,613 | -0.09(-1.15%) |
Nov 07, 2017 | 8.396 | 8.443 | 8.240 | 8.247 | 4,780,152 | -0.15(-1.77%) |
Nov 06, 2017 | 8.396 | 8.446 | 8.368 | 8.396 | 6,536,713 | -0.01(-0.08%) |
Nov 03, 2017 | 8.382 | 8.409 | 8.322 | 8.402 | 3,726,932 | -0.01(-0.08%) |
Nov 02, 2017 | 8.309 | 8.422 | 8.276 | 8.409 | 4,797,985 | +0.07(+0.88%) |
Nov 01, 2017 | 8.409 | 8.476 | 8.309 | 8.336 | 4,224,817 | -0.05(-0.56%) |
Oct 31, 2017 | 8.342 | 8.442 | 8.336 | 8.382 | 4,202,596 | +0.01(+0.16%) |
Oct 30, 2017 | 8.516 | 8.556 | 8.356 | 8.369 | 5,570,357 | -0.21(-2.41%) |
Oct 27, 2017 | 8.442 | 8.599 | 8.412 | 8.576 | 5,690,008 | +0.09(+1.02%) |
Oct 26, 2017 | 8.342 | 8.549 | 8.322 | 8.489 | 7,370,512 | +0.15(+1.76%) |
Oct 25, 2017 | 8.542 | 8.629 | 8.279 | 8.342 | 7,975,649 | -0.18(-2.11%) |
Oct 24, 2017 | 8.496 | 8.576 | 8.456 | 8.522 | 5,560,608 | +0.04(+0.47%) |
Oct 23, 2017 | 8.569 | 8.582 | 8.436 | 8.482 | 4,049,097 | -0.09(-1.09%) |
Oct 20, 2017 | 8.609 | 8.649 | 8.556 | 8.576 | 3,524,878 | +0.06(+0.71%) |
Oct 19, 2017 | 8.462 | 8.536 | 8.442 | 8.516 | 3,854,984 | +0.02(+0.24%) |
Oct 18, 2017 | 8.502 | 8.559 | 8.486 | 8.496 | 3,956,355 | +0.01(+0.08%) |
Oct 17, 2017 | 8.556 | 8.576 | 8.469 | 8.489 | 4,248,273 | -0.05(-0.62%) |
Oct 16, 2017 | 8.522 | 8.596 | 8.509 | 8.542 | 3,155,520 | +0.02(+0.23%) |
Oct 13, 2017 | 8.529 | 8.556 | 8.422 | 8.522 | 3,283,173 | -0.03(-0.31%) |
Oct 12, 2017 | 8.562 | 8.596 | 8.529 | 8.549 | 2,668,830 | -0.02(-0.23%) |
Oct 11, 2017 | 8.582 | 8.613 | 8.476 | 8.569 | 4,766,305 | -0.03(-0.39%) |
Oct 10, 2017 | 8.589 | 8.616 | 8.516 | 8.603 | 5,543,988 | +0.05(+0.62%) |
Oct 09, 2017 | 8.676 | 8.676 | 8.536 | 8.549 | 3,314,059 | -0.11(-1.23%) |
Oct 06, 2017 | 8.663 | 8.689 | 8.616 | 8.656 | 2,866,827 | -0.01(-0.15%) |
Oct 05, 2017 | 8.556 | 8.689 | 8.502 | 8.669 | 4,834,873 | +0.11(+1.33%) |
Oct 04, 2017 | 8.629 | 8.656 | 8.549 | 8.556 | 4,612,553 | -0.09(-1.00%) |
Oct 03, 2017 | 8.656 | 8.676 | 8.562 | 8.643 | 3,714,181 | -0.01(-0.15%) |
Oct 02, 2017 | 8.596 | 8.676 | 8.536 | 8.656 | 4,563,372 | +0.05(+0.62%) |
Sep 29, 2017 | 8.589 | 8.703 | 8.569 | 8.603 | 4,746,963 | +0.01(+0.16%) |
Sep 28, 2017 | 8.623 | 8.629 | 8.509 | 8.589 | 3,743,470 | -0.01(-0.16%) |
Sep 27, 2017 | 8.623 | 8.516 | 8.603 | 4,153,114 | +0.07(+0.78%) | |
Sep 26, 2017 | 8.502 | 8.569 | 8.469 | 8.536 | 4,246,668 | +0.08(+0.95%) |
Sep 25, 2017 | 8.356 | 8.506 | 8.349 | 8.456 | 4,593,772 | +0.07(+0.88%) |
Sep 22, 2017 | 8.356 | 8.442 | 8.309 | 8.382 | 3,360,776 | +0.01(+0.16%) |
Sep 21, 2017 | 8.276 | 8.449 | 8.269 | 8.369 | 4,923,881 | +0.09(+1.13%) |
Sep 20, 2017 | 8.229 | 8.289 | 8.129 | 8.276 | 3,916,963 | +0.05(+0.57%) |
Sep 19, 2017 | 8.222 | 8.302 | 8.202 | 8.229 | 4,700,720 | +0.01(+0.08%) |
Sep 18, 2017 | 8.209 | 8.269 | 8.189 | 8.222 | 4,148,647 | +0.02(+0.24%) |
Sep 15, 2017 | 8.175 | 8.235 | 8.162 | 8.202 | 7,514,028 | +0.00(+0.00%) |
Sep 14, 2017 | 8.302 | 8.320 | 8.169 | 8.202 | 4,536,465 | -0.11(-1.29%) |
Sep 13, 2017 | 8.155 | 8.322 | 8.142 | 8.309 | 8,617,574 | +0.15(+1.80%) |
Sep 12, 2017 | 8.015 | 8.175 | 8.015 | 8.162 | 4,446,923 | +0.17(+2.17%) |
Sep 11, 2017 | 7.935 | 8.055 | 7.908 | 7.989 | 4,719,005 | +0.16(+2.05%) |
Sep 08, 2017 | 7.795 | 7.892 | 7.788 | 7.828 | 6,503,340 | +0.02(+0.26%) |
Sep 07, 2017 | 8.002 | 8.002 | 7.795 | 7.808 | 5,303,760 | -0.19(-2.42%) |
Sep 06, 2017 | 7.975 | 8.049 | 7.955 | 8.002 | 3,336,544 | +0.05(+0.59%) |
Sep 05, 2017 | 8.022 | 8.115 | 7.942 | 7.955 | 4,486,332 | -0.13(-1.65%) |
Sep 01, 2017 | 8.055 | 8.125 | 8.035 | 8.089 | 2,160,011 | +0.05(+0.58%) |
Aug 31, 2017 | 8.049 | 8.075 | 7.992 | 8.042 | 4,120,563 | +0.03(+0.33%) |
Aug 30, 2017 | 8.002 | 8.039 | 7.958 | 8.015 | 3,689,337 | +0.01(+0.17%) |
Aug 29, 2017 | 7.942 | 8.029 | 7.908 | 8.002 | 4,460,605 | -0.01(-0.17%) |
Aug 28, 2017 | 8.102 | 8.149 | 7.975 | 8.015 | 3,423,564 | -0.07(-0.91%) |
Aug 25, 2017 | 7.975 | 8.132 | 7.969 | 8.089 | 4,353,662 | +0.11(+1.34%) |
Aug 24, 2017 | 8.009 | 8.049 | 7.962 | 7.982 | 3,626,853 | -0.01(-0.17%) |
Aug 23, 2017 | 7.948 | 8.035 | 7.895 | 7.995 | 4,053,285 | +0.01(+0.17%) |
Aug 22, 2017 | 7.955 | 8.002 | 7.928 | 7.982 | 4,521,437 | +0.04(+0.50%) |
Aug 21, 2017 | 7.962 | 7.969 | 7.912 | 7.942 | 4,874,369 | -0.03(-0.33%) |
Aug 18, 2017 | 8.042 | 8.072 | 7.952 | 7.969 | 8,975,586 | -0.09(-1.16%) |
Aug 17, 2017 | 8.202 | 8.265 | 8.049 | 8.062 | 6,235,277 | -0.15(-1.87%) |
Aug 16, 2017 | 8.222 | 8.276 | 8.202 | 8.215 | 2,920,558 | -0.03(-0.40%) |
Aug 15, 2017 | 8.362 | 8.376 | 8.222 | 8.249 | 4,818,139 | -0.08(-0.96%) |
Aug 14, 2017 | 8.222 | 8.369 | 8.195 | 8.329 | 4,065,429 | +0.17(+2.13%) |
Aug 11, 2017 | 8.195 | 8.249 | 8.122 | 8.155 | 6,007,250 | -0.06(-0.73%) |
Aug 10, 2017 | 8.342 | 8.352 | 8.209 | 8.215 | 5,467,688 | -0.16(-1.91%) |
Aug 09, 2017 | 8.429 | 8.462 | 8.322 | 8.376 | 5,263,131 | -0.08(-0.95%) |
Aug 08, 2017 | 8.442 | 8.596 | 8.409 | 8.456 | 5,382,443 | +0.01(+0.16%) |
Aug 07, 2017 | 8.603 | 8.610 | 8.436 | 8.442 | 6,447,207 | -0.15(-1.79%) |
Aug 04, 2017 | 8.616 | 8.649 | 8.576 | 8.596 | 4,508,962 | +0.01(+0.16%) |
Aug 03, 2017 | 8.649 | 8.696 | 8.556 | 8.582 | 3,971,056 | -0.08(-0.92%) |
Aug 02, 2017 | 8.663 | 8.682 | 8.584 | 8.663 | 4,385,130 | +0.00(+0.00%) |
Aug 01, 2017 | 8.682 | 8.709 | 8.630 | 8.663 | 4,918,183 | +0.01(+0.15%) |
Jul 31, 2017 | 8.577 | 8.689 | 8.504 | 8.649 | 7,693,454 | +0.13(+1.55%) |
Jul 28, 2017 | 8.485 | 8.524 | 8.419 | 8.518 | 7,914,150 | +0.04(+0.47%) |
Jul 27, 2017 | 8.425 | 8.584 | 8.346 | 8.478 | 9,365,552 | +0.07(+0.78%) |
Jul 26, 2017 | 8.676 | 8.676 | 8.396 | 8.412 | 11,592,934 | -0.36(-4.13%) |
Jul 25, 2017 | 8.728 | 8.880 | 8.722 | 8.775 | 9,691,025 | +0.16(+1.83%) |
Jul 24, 2017 | 8.564 | 8.623 | 8.544 | 8.616 | 2,919,898 | +0.05(+0.54%) |
Jul 21, 2017 | 8.564 | 8.600 | 8.504 | 8.570 | 2,765,371 | +0.01(+0.08%) |
Jul 20, 2017 | 8.589 | 8.498 | 8.564 | 3,333,555 | +0.05(+0.54%) | |
Jul 19, 2017 | 8.537 | 8.557 | 8.419 | 8.518 | 3,817,382 | -0.01(-0.08%) |
Jul 18, 2017 | 8.564 | 8.590 | 8.491 | 8.524 | 3,651,195 | -0.07(-0.77%) |
Jul 17, 2017 | 8.564 | 8.603 | 8.504 | 8.590 | 3,674,064 | +0.01(+0.15%) |
Jul 14, 2017 | 8.551 | 8.603 | 8.498 | 8.577 | 3,852,254 | -0.03(-0.38%) |
Jul 13, 2017 | 8.584 | 8.663 | 8.577 | 8.610 | 3,360,278 | +0.04(+0.46%) |
Jul 12, 2017 | 8.577 | 8.636 | 8.511 | 8.570 | 4,332,344 | -0.03(-0.31%) |
Jul 11, 2017 | 8.636 | 8.656 | 8.521 | 8.597 | 4,621,008 | -0.03(-0.38%) |
Jul 10, 2017 | 8.715 | 8.748 | 8.630 | 8.630 | 4,502,905 | -0.09(-1.06%) |
Jul 07, 2017 | 8.728 | 8.748 | 8.649 | 8.722 | 3,649,580 | +0.00(+0.00%) |
Jul 06, 2017 | 8.755 | 8.814 | 8.702 | 8.722 | 4,259,398 | -0.05(-0.53%) |
Jul 05, 2017 | 8.840 | 8.854 | 8.689 | 8.768 | 4,527,136 | -0.07(-0.75%) |
Jul 03, 2017 | 8.663 | 8.880 | 8.649 | 8.834 | 3,754,870 | +0.18(+2.13%) |
Jun 30, 2017 | 8.755 | 8.761 | 8.597 | 8.649 | 5,450,523 | -0.07(-0.83%) |
Jun 29, 2017 | 8.709 | 8.788 | 8.636 | 8.722 | 7,879,443 | +0.16(+1.92%) |
Jun 28, 2017 | 8.439 | 8.643 | 8.425 | 8.557 | 8,096,536 | +0.12(+1.41%) |
Jun 27, 2017 | 8.425 | 8.564 | 8.406 | 8.439 | 8,245,451 | +0.04(+0.47%) |
Jun 26, 2017 | 8.360 | 8.498 | 8.313 | 8.399 | 5,011,217 | +0.03(+0.39%) |
Jun 23, 2017 | 8.379 | 8.419 | 8.307 | 8.366 | 7,999,047 | +0.02(+0.24%) |
Jun 22, 2017 | 8.406 | 8.452 | 8.323 | 8.346 | 5,094,529 | -0.07(-0.78%) |
Jun 21, 2017 | 8.478 | 8.508 | 8.399 | 8.412 | 4,462,695 | -0.06(-0.70%) |
Jun 20, 2017 | 8.531 | 8.544 | 8.419 | 8.472 | 4,830,470 | -0.07(-0.85%) |
Jun 19, 2017 | 8.808 | 8.827 | 8.511 | 8.544 | 8,509,623 | -0.21(-2.41%) |
Jun 16, 2017 | 8.788 | 8.827 | 8.702 | 8.755 | 11,532,726 | -0.05(-0.60%) |
Jun 15, 2017 | 8.966 | 8.979 | 8.735 | 8.808 | 9,490,848 | -0.18(-1.98%) |
Jun 14, 2017 | 9.012 | 9.035 | 8.788 | 8.985 | 6,018,904 | -0.09(-0.94%) |
Jun 13, 2017 | 9.143 | 9.176 | 8.992 | 9.071 | 5,947,246 | -0.01(-0.15%) |
Jun 12, 2017 | 9.031 | 9.190 | 9.018 | 9.084 | 7,291,245 | +0.08(+0.88%) |
Jun 09, 2017 | 8.768 | 9.025 | 8.768 | 9.005 | 7,343,428 | +0.27(+3.09%) |
Jun 08, 2017 | 8.564 | 8.811 | 8.554 | 8.735 | 6,425,370 | +0.15(+1.77%) |
Jun 07, 2017 | 8.577 | 8.679 | 8.564 | 8.584 | 4,624,399 | +0.01(+0.15%) |
Jun 06, 2017 | 8.564 | 8.610 | 8.499 | 8.570 | 3,849,166 | -0.03(-0.38%) |
Jun 05, 2017 | 8.564 | 8.712 | 8.557 | 8.603 | 4,757,464 | +0.07(+0.85%) |
Jun 02, 2017 | 8.524 | 8.630 | 8.472 | 8.531 | 3,783,358 | -0.07(-0.84%) |
Jun 01, 2017 | 8.610 | 8.445 | 8.603 | 5,468,806 | +0.09(+1.08%) | |
May 31, 2017 | 8.551 | 8.557 | 8.366 | 8.511 | 6,848,224 | -0.03(-0.31%) |
May 30, 2017 | 8.537 | 8.603 | 8.511 | 8.537 | 4,019,346 | -0.03(-0.38%) |
May 26, 2017 | 8.511 | 8.584 | 8.501 | 8.570 | 3,950,675 | +0.03(+0.39%) |
May 25, 2017 | 8.610 | 8.623 | 8.524 | 8.537 | 3,514,280 | -0.02(-0.23%) |
May 24, 2017 | 8.663 | 8.689 | 8.531 | 8.557 | 4,880,149 | -0.10(-1.14%) |
May 23, 2017 | 8.597 | 8.689 | 8.577 | 8.656 | 5,100,167 | +0.06(+0.69%) |
May 22, 2017 | 8.570 | 8.640 | 8.524 | 8.597 | 5,241,927 | +0.04(+0.46%) |
May 19, 2017 | 8.498 | 8.603 | 8.472 | 8.557 | 5,699,444 | +0.07(+0.78%) |
May 18, 2017 | 8.393 | 8.623 | 8.373 | 8.491 | 6,521,459 | +0.06(+0.70%) |
May 17, 2017 | 8.570 | 8.537 | 8.346 | 8.432 | 6,654,714 | -0.14(-1.61%) |
May 16, 2017 | 8.584 | 8.610 | 8.544 | 8.570 | 4,576,665 | +0.00(+0.00%) |
May 15, 2017 | 8.498 | 8.643 | 8.432 | 8.570 | 6,944,688 | +0.06(+0.70%) |
May 12, 2017 | 8.551 | 8.570 | 8.465 | 8.511 | 6,104,680 | -0.08(-0.92%) |
May 11, 2017 | 8.616 | 8.616 | 8.478 | 8.590 | 6,374,016 | -0.05(-0.61%) |
May 10, 2017 | 8.584 | 8.715 | 8.564 | 8.643 | 4,605,586 | +0.03(+0.31%) |
May 09, 2017 | 8.748 | 8.788 | 8.590 | 8.616 | 5,486,596 | -0.13(-1.43%) |
May 08, 2017 | 8.748 | 8.768 | 8.663 | 8.742 | 4,792,023 | +0.02(+0.23%) |
May 05, 2017 | 8.669 | 8.722 | 8.630 | 8.722 | 5,732,900 | +0.09(+0.99%) |
May 04, 2017 | 8.570 | 8.702 | 8.547 | 8.636 | 8,512,202 | +0.08(+0.92%) |
May 03, 2017 | 8.583 | 8.596 | 8.486 | 8.557 | 7,323,652 | -0.05(-0.53%) |
May 02, 2017 | 8.616 | 8.655 | 8.573 | 8.603 | 5,731,087 | -0.01(-0.15%) |