Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.472 | 8.779 | 8.472 | 8.779 | 84,035 | +0.31(+3.61%) |
Apr 27, 2018 | 8.421 | 8.498 | 8.345 | 8.472 | 96,093 | +0.03(+0.30%) |
Apr 26, 2018 | 8.574 | 8.600 | 8.370 | 8.447 | 74,289 | -0.13(-1.49%) |
Apr 25, 2018 | 8.549 | 8.600 | 8.447 | 8.574 | 63,274 | +0.00(+0.00%) |
Apr 24, 2018 | 8.779 | 8.779 | 8.523 | 8.574 | 83,904 | -0.10(-1.18%) |
Apr 23, 2018 | 8.600 | 8.753 | 8.370 | 8.676 | 130,044 | +0.13(+1.49%) |
Apr 20, 2018 | 8.651 | 8.651 | 8.549 | 8.549 | 83,339 | -0.08(-0.89%) |
Apr 19, 2018 | 8.702 | 8.779 | 8.574 | 8.625 | 82,091 | -0.03(-0.29%) |
Apr 18, 2018 | 8.727 | 8.727 | 8.600 | 8.651 | 20,386 | +0.00(+0.00%) |
Apr 17, 2018 | 8.447 | 8.804 | 8.342 | 8.651 | 164,665 | +0.20(+2.42%) |
Apr 16, 2018 | 8.192 | 8.472 | 8.064 | 8.447 | 139,772 | +0.31(+3.76%) |
Apr 13, 2018 | 8.090 | 8.192 | 8.013 | 8.141 | 72,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.166 | 8.225 | 8.064 | 8.166 | 50,433 | -0.08(-0.93%) |
Apr 11, 2018 | 8.141 | 8.268 | 8.115 | 8.243 | 73,080 | +0.05(+0.62%) |
Apr 10, 2018 | 7.860 | 8.192 | 7.819 | 8.192 | 141,226 | +0.38(+4.90%) |
Apr 09, 2018 | 7.936 | 7.987 | 7.809 | 7.809 | 49,694 | -0.13(-1.61%) |
Apr 06, 2018 | 8.013 | 8.038 | 7.860 | 7.936 | 86,800 | -0.05(-0.64%) |
Apr 05, 2018 | 8.038 | 8.077 | 7.885 | 7.987 | 62,185 | -0.03(-0.32%) |
Apr 04, 2018 | 7.784 | 8.013 | 7.784 | 8.013 | 69,371 | +0.08(+0.96%) |
Apr 03, 2018 | 7.936 | 7.962 | 7.758 | 7.936 | 64,079 | +0.00(+0.00%) |
Apr 02, 2018 | 7.860 | 7.936 | 7.740 | 7.936 | 86,343 | +0.10(+1.30%) |
Mar 29, 2018 | 7.834 | 7.834 | 7.834 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.860 | 7.920 | 7.763 | 7.834 | 74,897 | -0.05(-0.65%) |
Mar 27, 2018 | 7.962 | 8.166 | 7.860 | 7.885 | 138,167 | -0.13(-1.59%) |
Mar 26, 2018 | 8.115 | 8.115 | 7.860 | 8.013 | 101,806 | -0.03(-0.32%) |
Mar 23, 2018 | 8.038 | 8.155 | 7.834 | 8.038 | 195,752 | -0.03(-0.32%) |
Mar 22, 2018 | 8.192 | 8.268 | 8.064 | 8.064 | 161,946 | -0.13(-1.56%) |
Mar 21, 2018 | 8.268 | 8.370 | 8.166 | 8.192 | 270,843 | -0.10(-1.23%) |
Mar 20, 2018 | 8.447 | 8.511 | 8.166 | 8.294 | 199,322 | -0.13(-1.52%) |
Mar 19, 2018 | 8.881 | 8.906 | 8.345 | 8.421 | 189,237 | -0.51(-5.71%) |
Mar 16, 2018 | 8.498 | 9.034 | 8.498 | 8.932 | 1,899,818 | +0.28(+3.24%) |
Mar 15, 2018 | 8.549 | 8.804 | 8.319 | 8.651 | 347,055 | +0.05(+0.59%) |
Mar 14, 2018 | 8.881 | 8.957 | 8.523 | 8.600 | 245,493 | -0.28(-3.16%) |
Mar 13, 2018 | 8.804 | 8.932 | 8.549 | 8.881 | 325,569 | -0.13(-1.42%) |
Mar 12, 2018 | 8.574 | 9.263 | 8.463 | 9.008 | 332,807 | +0.59(+6.97%) |
Mar 09, 2018 | 8.268 | 8.447 | 8.243 | 8.421 | 114,532 | +0.18(+2.17%) |
Mar 08, 2018 | 8.549 | 8.549 | 8.217 | 8.243 | 83,874 | -0.05(-0.62%) |
Mar 07, 2018 | 8.396 | 8.294 | 98,669 | +0.10(+1.25%) | ||
Mar 06, 2018 | 8.268 | 8.332 | 8.166 | 8.192 | 92,180 | -0.08(-0.93%) |
Mar 05, 2018 | 8.319 | 8.472 | 8.217 | 8.268 | 95,995 | -0.05(-0.61%) |
Mar 02, 2018 | 8.294 | 8.421 | 8.166 | 8.319 | 96,089 | -0.03(-0.31%) |
Mar 01, 2018 | 8.345 | 8.421 | 8.217 | 8.345 | 104,447 | +0.00(+0.00%) |
Feb 28, 2018 | 8.345 | 8.625 | 8.294 | 8.345 | 196,594 | -0.03(-0.30%) |
Feb 27, 2018 | 8.574 | 8.574 | 8.310 | 8.370 | 82,321 | -0.20(-2.38%) |
Feb 26, 2018 | 8.472 | 8.625 | 8.421 | 8.574 | 98,481 | +0.05(+0.60%) |
Feb 23, 2018 | 8.600 | 8.662 | 8.523 | 8.523 | 95,760 | -0.10(-1.18%) |
Feb 22, 2018 | 8.676 | 8.906 | 8.574 | 8.625 | 131,135 | -0.08(-0.88%) |
Feb 21, 2018 | 8.753 | 8.804 | 8.676 | 8.702 | 67,957 | -0.10(-1.16%) |
Feb 20, 2018 | 8.804 | 9.136 | 8.804 | 8.804 | 93,277 | -0.08(-0.86%) |
Feb 16, 2018 | 8.881 | 8.881 | 8.881 | 0 | -0.05(-0.57%) | |
Feb 15, 2018 | 9.161 | 9.161 | 8.830 | 8.932 | 111,336 | -0.23(-2.51%) |
Feb 14, 2018 | 9.161 | 9.187 | 8.804 | 9.161 | 107,888 | +0.00(+0.00%) |
Feb 13, 2018 | 8.983 | 9.238 | 8.791 | 9.161 | 201,777 | +0.18(+1.99%) |
Feb 12, 2018 | 8.651 | 9.059 | 8.651 | 8.983 | 224,783 | +0.36(+4.14%) |
Feb 09, 2018 | 8.676 | 8.830 | 8.319 | 8.625 | 183,226 | -0.05(-0.59%) |
Feb 08, 2018 | 8.855 | 9.034 | 8.625 | 8.676 | 381,474 | +0.01(+0.07%) |
Feb 07, 2018 | 8.645 | 8.645 | 8.645 | 8.670 | 226,999 | -0.02(-0.29%) |
Feb 06, 2018 | 8.496 | 8.819 | 8.496 | 8.695 | 124,346 | +0.05(+0.57%) |
Feb 05, 2018 | 8.695 | 8.844 | 8.496 | 8.645 | 80,259 | -0.10(-1.14%) |
Feb 02, 2018 | 8.918 | 9.068 | 8.695 | 8.745 | 76,541 | -0.20(-2.22%) |
Feb 01, 2018 | 8.819 | 9.092 | 8.814 | 8.943 | 114,400 | +0.17(+1.98%) |
Jan 31, 2018 | 8.720 | 8.918 | 8.695 | 8.769 | 83,863 | +0.07(+0.86%) |
Jan 30, 2018 | 8.869 | 9.018 | 8.695 | 8.695 | 121,521 | -0.25(-2.78%) |
Jan 29, 2018 | 8.993 | 9.043 | 8.869 | 8.943 | 217,221 | +0.00(+0.00%) |
Jan 26, 2018 | 8.943 | 9.117 | 8.869 | 8.943 | 82,040 | +0.02(+0.28%) |
Jan 25, 2018 | 9.068 | 9.167 | 8.918 | 8.918 | 73,842 | -0.15(-1.64%) |
Jan 24, 2018 | 8.993 | 9.117 | 8.947 | 9.068 | 85,592 | +0.02(+0.27%) |
Jan 23, 2018 | 8.918 | 9.043 | 8.844 | 9.043 | 81,209 | +0.10(+1.11%) |
Jan 22, 2018 | 8.819 | 8.943 | 8.769 | 8.943 | 177,449 | +0.20(+2.27%) |
Jan 19, 2018 | 8.720 | 8.794 | 8.720 | 8.745 | 16,546 | +0.00(+0.00%) |
Jan 18, 2018 | 8.819 | 8.874 | 8.687 | 8.745 | 70,272 | -0.05(-0.57%) |
Jan 17, 2018 | 8.894 | 8.918 | 8.720 | 8.794 | 68,462 | -0.02(-0.28%) |
Jan 16, 2018 | 9.018 | 9.043 | 8.819 | 8.819 | 92,019 | -0.10(-1.11%) |
Jan 12, 2018 | 8.918 | 8.918 | 8.918 | 0 | -0.05(-0.55%) | |
Jan 11, 2018 | 8.894 | 9.043 | 8.794 | 8.968 | 171,831 | +0.10(+1.12%) |
Jan 10, 2018 | 8.943 | 8.720 | 8.869 | 75,298 | +0.05(+0.56%) | |
Jan 09, 2018 | 8.769 | 8.819 | 8.596 | 8.819 | 83,749 | +0.12(+1.43%) |
Jan 08, 2018 | 8.745 | 8.819 | 8.596 | 8.695 | 55,761 | -0.05(-0.57%) |
Jan 05, 2018 | 8.819 | 8.819 | 8.496 | 8.745 | 149,863 | -0.15(-1.68%) |
Jan 04, 2018 | 8.993 | 9.043 | 8.794 | 8.894 | 74,917 | -0.12(-1.38%) |
Jan 03, 2018 | 8.769 | 9.018 | 8.720 | 9.018 | 152,892 | +0.22(+2.54%) |
Jan 02, 2018 | 8.322 | 8.844 | 8.322 | 8.794 | 217,249 | +0.50(+5.99%) |
Dec 29, 2017 | 8.297 | 8.297 | 8.297 | 0 | -0.02(-0.30%) | |
Dec 28, 2017 | 7.999 | 8.347 | 7.950 | 8.322 | 409,880 | +0.27(+3.40%) |
Dec 27, 2017 | 8.223 | 8.248 | 7.974 | 8.049 | 178,668 | -0.12(-1.52%) |
Dec 26, 2017 | 8.074 | 8.372 | 8.074 | 8.173 | 226,022 | +0.05(+0.61%) |
Dec 22, 2017 | 8.198 | 8.297 | 8.049 | 8.124 | 200,188 | -0.17(-2.10%) |
Dec 21, 2017 | 8.198 | 8.347 | 8.173 | 8.297 | 128,784 | +0.07(+0.91%) |
Dec 20, 2017 | 8.248 | 8.372 | 8.074 | 8.223 | 202,414 | -0.05(-0.60%) |
Dec 19, 2017 | 8.273 | 8.397 | 8.198 | 8.273 | 144,835 | +0.00(+0.00%) |
Dec 18, 2017 | 8.322 | 8.446 | 8.273 | 8.273 | 156,654 | -0.05(-0.60%) |
Dec 15, 2017 | 8.273 | 8.496 | 8.198 | 8.322 | 184,193 | -0.02(-0.30%) |
Dec 14, 2017 | 8.521 | 8.571 | 8.248 | 8.347 | 159,329 | -0.12(-1.47%) |
Dec 13, 2017 | 8.471 | 8.571 | 8.397 | 8.471 | 120,514 | +0.02(+0.29%) |
Dec 12, 2017 | 8.546 | 8.596 | 8.422 | 8.446 | 101,943 | -0.12(-1.45%) |
Dec 11, 2017 | 8.397 | 8.620 | 8.397 | 8.571 | 223,905 | +0.17(+2.07%) |
Dec 08, 2017 | 8.546 | 8.633 | 8.198 | 8.397 | 165,278 | -0.10(-1.17%) |
Dec 07, 2017 | 8.397 | 8.695 | 8.397 | 8.496 | 81,380 | +0.07(+0.88%) |
Dec 06, 2017 | 8.496 | 8.521 | 8.422 | 8.422 | 92,931 | -0.10(-1.17%) |
Dec 05, 2017 | 8.496 | 8.596 | 8.471 | 8.521 | 92,019 | +0.02(+0.29%) |
Dec 04, 2017 | 8.670 | 8.670 | 8.496 | 8.496 | 85,250 | -0.20(-2.29%) |
Dec 01, 2017 | 8.670 | 8.794 | 8.588 | 8.695 | 68,078 | +0.05(+0.57%) |
Nov 30, 2017 | 8.546 | 8.695 | 8.489 | 8.645 | 106,764 | +0.02(+0.29%) |
Nov 29, 2017 | 8.645 | 8.670 | 8.482 | 8.620 | 55,221 | +0.05(+0.58%) |
Nov 28, 2017 | 8.596 | 8.620 | 8.474 | 8.571 | 69,881 | -0.10(-1.15%) |
Nov 27, 2017 | 8.745 | 8.745 | 8.546 | 8.670 | 46,903 | -0.02(-0.29%) |
Nov 24, 2017 | 8.596 | 8.745 | 8.547 | 8.695 | 42,722 | +0.07(+0.86%) |
Nov 22, 2017 | 8.521 | 8.645 | 8.521 | 8.620 | 47,124 | +0.10(+1.17%) |
Nov 21, 2017 | 8.620 | 8.645 | 8.496 | 8.521 | 121,110 | -0.12(-1.44%) |
Nov 20, 2017 | 8.645 | 8.695 | 8.571 | 8.645 | 45,884 | +0.00(+0.00%) |
Nov 17, 2017 | 8.620 | 8.745 | 8.620 | 8.645 | 41,336 | -0.05(-0.57%) |
Nov 16, 2017 | 8.670 | 8.745 | 8.596 | 8.695 | 33,643 | -0.05(-0.57%) |
Nov 15, 2017 | 8.720 | 8.745 | 8.521 | 8.745 | 71,429 | +0.07(+0.86%) |
Nov 14, 2017 | 8.596 | 8.720 | 8.522 | 8.670 | 80,369 | +0.02(+0.29%) |
Nov 13, 2017 | 8.695 | 8.757 | 8.521 | 8.645 | 84,660 | -0.02(-0.29%) |
Nov 10, 2017 | 8.869 | 8.869 | 8.670 | 8.670 | 58,244 | -0.20(-2.24%) |
Nov 09, 2017 | 8.844 | 8.943 | 8.663 | 8.869 | 81,360 | -0.07(-0.83%) |
Nov 08, 2017 | 8.869 | 8.943 | 8.322 | 8.943 | 169,700 | +0.40(+4.73%) |
Nov 07, 2017 | 8.564 | 8.685 | 8.467 | 8.540 | 71,485 | -0.10(-1.12%) |
Nov 06, 2017 | 8.564 | 8.692 | 8.467 | 8.636 | 119,669 | +0.12(+1.42%) |
Nov 03, 2017 | 8.467 | 8.588 | 8.467 | 8.515 | 60,047 | +0.02(+0.28%) |
Nov 02, 2017 | 8.733 | 8.757 | 8.467 | 8.491 | 89,962 | -0.27(-3.04%) |
Nov 01, 2017 | 8.709 | 8.806 | 8.661 | 8.757 | 44,172 | +0.17(+1.97%) |
Oct 31, 2017 | 8.661 | 8.661 | 8.540 | 8.588 | 38,934 | +0.00(+0.00%) |
Oct 30, 2017 | 8.588 | 8.854 | 8.564 | 8.588 | 60,868 | -0.02(-0.28%) |
Oct 27, 2017 | 8.540 | 8.709 | 8.508 | 8.612 | 41,681 | +0.05(+0.56%) |
Oct 26, 2017 | 8.636 | 8.636 | 8.479 | 8.564 | 28,294 | +0.07(+0.85%) |
Oct 25, 2017 | 8.515 | 8.564 | 8.467 | 8.491 | 128,806 | -0.07(-0.85%) |
Oct 24, 2017 | 8.491 | 8.636 | 8.491 | 8.564 | 40,687 | +0.10(+1.14%) |
Oct 23, 2017 | 8.709 | 8.757 | 8.467 | 8.467 | 116,891 | -0.27(-3.05%) |
Oct 20, 2017 | 8.491 | 8.733 | 8.438 | 8.733 | 141,116 | +0.31(+3.74%) |
Oct 19, 2017 | 8.515 | 8.588 | 8.249 | 8.419 | 168,744 | -0.19(-2.25%) |
Oct 18, 2017 | 8.806 | 8.830 | 8.482 | 8.612 | 116,686 | -0.12(-1.39%) |
Oct 17, 2017 | 8.903 | 8.903 | 8.733 | 8.733 | 104,953 | -0.10(-1.10%) |
Oct 16, 2017 | 8.757 | 8.886 | 8.757 | 8.830 | 86,515 | -0.05(-0.55%) |
Oct 13, 2017 | 8.878 | 8.903 | 8.806 | 8.878 | 22,257 | +0.02(+0.27%) |
Oct 12, 2017 | 8.685 | 8.903 | 8.685 | 8.854 | 27,129 | +0.10(+1.11%) |
Oct 11, 2017 | 8.782 | 8.927 | 8.751 | 8.757 | 49,965 | -0.07(-0.82%) |
Oct 10, 2017 | 8.636 | 8.878 | 8.636 | 8.830 | 97,715 | +0.22(+2.53%) |
Oct 09, 2017 | 8.540 | 8.709 | 8.540 | 8.612 | 30,421 | -0.02(-0.28%) |
Oct 06, 2017 | 8.612 | 8.636 | 8.419 | 8.636 | 145,851 | +0.10(+1.13%) |
Oct 05, 2017 | 8.467 | 8.636 | 8.443 | 8.540 | 79,467 | +0.02(+0.28%) |
Oct 04, 2017 | 8.540 | 8.540 | 8.419 | 8.515 | 32,936 | +0.05(+0.57%) |
Oct 03, 2017 | 8.491 | 8.540 | 8.412 | 8.467 | 72,529 | +0.05(+0.57%) |
Oct 02, 2017 | 8.370 | 8.419 | 8.322 | 8.419 | 48,855 | +0.00(+0.00%) |
Sep 29, 2017 | 8.419 | 8.443 | 8.346 | 8.419 | 48,343 | +0.07(+0.87%) |
Sep 28, 2017 | 8.395 | 8.443 | 8.301 | 8.346 | 43,459 | +0.05(+0.58%) |
Sep 27, 2017 | 8.540 | 8.540 | 8.249 | 8.298 | 75,174 | -0.17(-2.00%) |
Sep 26, 2017 | 8.322 | 8.515 | 8.322 | 8.467 | 64,402 | +0.19(+2.34%) |
Sep 25, 2017 | 8.201 | 8.395 | 8.201 | 8.274 | 75,218 | +0.05(+0.59%) |
Sep 22, 2017 | 8.177 | 8.322 | 8.177 | 8.225 | 46,092 | +0.00(+0.00%) |
Sep 21, 2017 | 8.153 | 8.298 | 8.153 | 8.225 | 40,102 | +0.02(+0.29%) |
Sep 20, 2017 | 8.201 | 8.274 | 8.201 | 8.201 | 60,764 | +0.00(+0.00%) |
Sep 19, 2017 | 8.225 | 8.249 | 8.177 | 8.201 | 43,386 | +0.00(+0.00%) |
Sep 18, 2017 | 8.225 | 8.322 | 8.201 | 8.201 | 41,361 | -0.02(-0.29%) |
Sep 15, 2017 | 8.201 | 8.290 | 8.177 | 8.225 | 66,330 | -0.05(-0.58%) |
Sep 14, 2017 | 8.177 | 8.395 | 8.176 | 8.274 | 63,094 | +0.10(+1.18%) |
Sep 13, 2017 | 8.274 | 8.301 | 8.177 | 8.177 | 29,198 | -0.10(-1.17%) |
Sep 12, 2017 | 8.128 | 8.346 | 8.128 | 8.274 | 64,627 | +0.17(+2.09%) |
Sep 11, 2017 | 8.032 | 8.225 | 8.032 | 8.104 | 45,722 | +0.02(+0.30%) |
Sep 08, 2017 | 8.346 | 8.362 | 8.056 | 8.080 | 36,963 | -0.29(-3.47%) |
Sep 07, 2017 | 8.322 | 8.443 | 8.313 | 8.370 | 49,814 | +0.07(+0.87%) |
Sep 06, 2017 | 8.298 | 8.395 | 8.214 | 8.298 | 46,466 | +0.00(+0.00%) |
Sep 05, 2017 | 8.395 | 8.395 | 8.162 | 8.298 | 58,925 | -0.02(-0.29%) |
Sep 01, 2017 | 8.322 | 8.419 | 8.249 | 8.322 | 38,139 | -0.05(-0.58%) |
Aug 31, 2017 | 8.298 | 8.467 | 8.225 | 8.370 | 118,745 | +0.15(+1.76%) |
Aug 30, 2017 | 8.225 | 8.322 | 8.199 | 8.225 | 43,858 | -0.05(-0.58%) |
Aug 29, 2017 | 8.177 | 8.298 | 8.153 | 8.274 | 75,972 | +0.05(+0.59%) |
Aug 28, 2017 | 8.201 | 8.259 | 8.185 | 8.225 | 69,652 | +0.02(+0.29%) |
Aug 25, 2017 | 8.249 | 8.274 | 8.141 | 8.201 | 39,457 | +0.00(+0.00%) |
Aug 24, 2017 | 8.056 | 8.274 | 8.044 | 8.201 | 136,580 | +0.07(+0.89%) |
Aug 23, 2017 | 7.862 | 8.153 | 7.862 | 8.128 | 137,293 | +0.27(+3.38%) |
Aug 22, 2017 | 7.766 | 7.886 | 7.645 | 7.862 | 103,314 | +0.10(+1.25%) |
Aug 21, 2017 | 7.838 | 7.838 | 7.660 | 7.766 | 108,731 | -0.07(-0.93%) |
Aug 18, 2017 | 7.814 | 7.983 | 7.645 | 7.838 | 205,062 | +0.00(+0.00%) |
Aug 17, 2017 | 7.935 | 7.989 | 7.766 | 7.838 | 183,617 | -0.15(-1.82%) |
Aug 16, 2017 | 8.104 | 8.104 | 7.959 | 7.983 | 119,522 | -0.12(-1.49%) |
Aug 15, 2017 | 8.298 | 8.298 | 7.838 | 8.104 | 194,571 | -0.07(-0.89%) |
Aug 14, 2017 | 8.491 | 8.499 | 8.104 | 8.177 | 103,853 | -0.22(-2.59%) |
Aug 11, 2017 | 8.032 | 8.467 | 8.007 | 8.395 | 77,344 | +0.07(+0.87%) |
Aug 10, 2017 | 8.249 | 8.467 | 8.104 | 8.322 | 96,320 | +0.00(+0.00%) |
Aug 09, 2017 | 8.249 | 8.443 | 8.177 | 8.322 | 117,707 | -0.07(-0.86%) |
Aug 08, 2017 | 8.757 | 8.757 | 8.298 | 8.395 | 137,541 | -0.36(-4.14%) |
Aug 07, 2017 | 8.709 | 8.854 | 8.540 | 8.757 | 118,137 | +0.08(+0.91%) |
Aug 04, 2017 | 8.584 | 8.679 | 8.561 | 8.679 | 142,024 | +0.09(+1.10%) |
Aug 03, 2017 | 8.632 | 8.726 | 8.537 | 8.584 | 125,718 | -0.12(-1.36%) |
Aug 02, 2017 | 8.514 | 8.702 | 8.419 | 8.702 | 298,377 | +0.19(+2.22%) |
Aug 01, 2017 | 8.514 | 8.594 | 8.419 | 8.514 | 153,246 | +0.05(+0.56%) |
Jul 31, 2017 | 8.396 | 8.537 | 8.349 | 8.466 | 170,557 | +0.12(+1.41%) |
Jul 28, 2017 | 8.278 | 8.466 | 8.278 | 8.349 | 86,570 | +0.07(+0.85%) |
Jul 27, 2017 | 8.372 | 8.430 | 8.254 | 8.278 | 215,448 | -0.12(-1.40%) |
Jul 26, 2017 | 8.443 | 8.514 | 8.372 | 8.396 | 58,920 | -0.05(-0.56%) |
Jul 25, 2017 | 8.443 | 8.514 | 8.396 | 8.443 | 35,427 | +0.07(+0.85%) |
Jul 24, 2017 | 8.396 | 8.396 | 8.278 | 8.372 | 30,542 | +0.02(+0.28%) |
Jul 21, 2017 | 8.419 | 8.419 | 8.254 | 8.349 | 48,728 | -0.07(-0.84%) |
Jul 20, 2017 | 8.325 | 8.419 | 8.207 | 8.419 | 98,687 | +0.12(+1.42%) |
Jul 19, 2017 | 8.396 | 8.497 | 8.301 | 8.301 | 158,143 | -0.09(-1.12%) |
Jul 18, 2017 | 8.537 | 8.584 | 8.396 | 8.396 | 114,412 | -0.14(-1.66%) |
Jul 17, 2017 | 8.419 | 8.608 | 8.396 | 8.537 | 93,927 | +0.14(+1.69%) |
Jul 14, 2017 | 8.537 | 8.605 | 8.372 | 8.396 | 165,382 | -0.07(-0.84%) |
Jul 13, 2017 | 8.372 | 8.466 | 8.301 | 8.466 | 50,104 | +0.07(+0.84%) |
Jul 12, 2017 | 8.537 | 8.537 | 8.372 | 8.396 | 61,625 | -0.07(-0.84%) |
Jul 11, 2017 | 8.184 | 8.561 | 8.136 | 8.466 | 139,245 | +0.26(+3.16%) |
Jul 10, 2017 | 8.160 | 8.257 | 8.136 | 8.207 | 69,548 | +0.00(+0.00%) |
Jul 07, 2017 | 8.231 | 8.372 | 8.113 | 8.207 | 76,595 | -0.09(-1.14%) |
Jul 06, 2017 | 8.325 | 8.455 | 8.160 | 8.301 | 78,264 | -0.05(-0.57%) |
Jul 05, 2017 | 8.632 | 8.655 | 8.301 | 8.349 | 46,892 | -0.35(-4.06%) |
Jul 03, 2017 | 8.608 | 8.702 | 8.419 | 8.702 | 43,735 | +0.19(+2.22%) |
Jun 30, 2017 | 8.325 | 8.549 | 8.301 | 8.514 | 191,429 | +0.24(+2.85%) |
Jun 29, 2017 | 8.207 | 8.325 | 8.113 | 8.278 | 447,186 | +0.02(+0.29%) |
Jun 28, 2017 | 8.278 | 8.349 | 8.207 | 8.254 | 474,169 | -0.07(-0.85%) |
Jun 27, 2017 | 8.278 | 8.419 | 8.278 | 8.325 | 200,058 | +0.05(+0.57%) |
Jun 26, 2017 | 8.419 | 8.490 | 8.254 | 8.278 | 83,023 | -0.14(-1.68%) |
Jun 23, 2017 | 8.231 | 8.584 | 8.125 | 8.419 | 111,815 | +0.19(+2.29%) |
Jun 22, 2017 | 8.018 | 8.349 | 8.006 | 8.231 | 148,817 | +0.26(+3.25%) |
Jun 21, 2017 | 8.113 | 8.207 | 7.971 | 7.971 | 90,548 | -0.19(-2.31%) |
Jun 20, 2017 | 8.466 | 8.466 | 8.066 | 8.160 | 148,378 | -0.38(-4.42%) |
Jun 19, 2017 | 8.844 | 8.867 | 8.537 | 8.537 | 108,885 | -0.31(-3.47%) |
Jun 16, 2017 | 8.490 | 8.844 | 8.443 | 8.844 | 119,922 | +0.35(+4.17%) |
Jun 15, 2017 | 8.184 | 8.584 | 8.184 | 8.490 | 210,958 | +0.17(+1.98%) |
Jun 14, 2017 | 8.443 | 8.556 | 8.136 | 8.325 | 225,442 | -0.09(-1.12%) |
Jun 13, 2017 | 8.584 | 8.608 | 8.304 | 8.419 | 201,368 | -0.19(-2.19%) |
Jun 12, 2017 | 8.632 | 8.773 | 8.551 | 8.608 | 88,945 | -0.07(-0.82%) |
Jun 09, 2017 | 8.750 | 8.750 | 8.633 | 8.679 | 83,324 | -0.09(-1.08%) |
Jun 08, 2017 | 8.867 | 8.891 | 8.726 | 8.773 | 66,735 | -0.07(-0.80%) |
Jun 07, 2017 | 8.773 | 8.938 | 8.738 | 8.844 | 98,992 | +0.00(+0.00%) |
Jun 06, 2017 | 8.726 | 8.891 | 8.726 | 8.844 | 52,947 | +0.09(+1.08%) |
Jun 05, 2017 | 8.726 | 8.820 | 8.679 | 8.750 | 44,270 | -0.05(-0.54%) |
Jun 02, 2017 | 8.867 | 8.867 | 8.726 | 8.797 | 139,690 | -0.07(-0.80%) |
Jun 01, 2017 | 8.844 | 8.985 | 8.844 | 8.867 | 37,413 | +0.02(+0.27%) |
May 31, 2017 | 8.773 | 8.915 | 8.750 | 8.844 | 50,906 | +0.00(+0.00%) |
May 30, 2017 | 9.080 | 9.103 | 8.773 | 8.844 | 74,971 | -0.24(-2.60%) |
May 26, 2017 | 9.150 | 9.221 | 9.056 | 9.080 | 53,382 | -0.07(-0.77%) |
May 25, 2017 | 9.339 | 9.339 | 8.985 | 9.150 | 79,578 | -0.14(-1.52%) |
May 24, 2017 | 9.245 | 9.316 | 9.198 | 9.292 | 60,590 | +0.05(+0.51%) |
May 23, 2017 | 9.150 | 9.245 | 9.117 | 9.245 | 70,387 | +0.14(+1.55%) |
May 22, 2017 | 9.056 | 9.292 | 8.750 | 9.103 | 327,066 | -0.05(-0.52%) |
May 19, 2017 | 9.198 | 9.268 | 9.103 | 9.150 | 62,804 | +0.00(+0.00%) |
May 18, 2017 | 9.033 | 9.198 | 8.820 | 9.150 | 150,706 | +0.07(+0.78%) |
May 17, 2017 | 9.268 | 9.410 | 9.056 | 9.080 | 128,195 | -0.26(-2.78%) |
May 16, 2017 | 9.528 | 9.551 | 9.245 | 9.339 | 121,739 | +0.00(+0.00%) |
May 15, 2017 | 9.599 | 9.841 | 9.221 | 9.339 | 155,313 | -0.07(-0.75%) |
May 12, 2017 | 9.080 | 9.481 | 9.072 | 9.410 | 205,655 | +0.35(+3.91%) |
May 11, 2017 | 8.891 | 9.249 | 8.820 | 9.056 | 224,397 | +0.17(+1.86%) |
May 10, 2017 | 8.844 | 9.033 | 8.655 | 8.891 | 368,604 | +0.05(+0.53%) |
May 09, 2017 | 8.891 | 9.009 | 8.608 | 8.844 | 581,129 | +0.09(+1.08%) |
May 08, 2017 | 8.632 | 8.773 | 8.546 | 8.750 | 181,399 | +0.19(+2.27%) |
May 05, 2017 | 8.555 | 8.624 | 8.325 | 8.555 | 175,117 | +0.05(+0.54%) |
May 04, 2017 | 8.624 | 8.647 | 8.302 | 8.509 | 436,201 | -0.09(-1.07%) |
May 03, 2017 | 8.670 | 8.670 | 8.463 | 8.601 | 390,387 | -0.02(-0.27%) |
May 02, 2017 | 8.555 | 8.647 | 8.509 | 8.624 | 211,300 | +0.00(+0.00%) |