Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.148 | 8.148 | 8.148 | 0 | +0.07(+0.81%) | |
Aug 30, 2018 | 8.130 | 8.130 | 8.083 | 8.083 | 46,703 | -0.12(-1.48%) |
Aug 29, 2018 | 8.158 | 8.232 | 8.158 | 8.204 | 56,251 | +0.05(+0.57%) |
Aug 28, 2018 | 8.186 | 8.214 | 8.148 | 8.158 | 73,884 | -0.04(-0.46%) |
Aug 27, 2018 | 8.120 | 8.223 | 8.120 | 8.195 | 92,773 | +0.07(+0.92%) |
Aug 24, 2018 | 8.120 | 8.158 | 8.083 | 8.120 | 49,655 | +0.08(+0.99%) |
Aug 23, 2018 | 8.074 | 8.130 | 8.036 | 8.041 | 78,167 | -0.11(-1.32%) |
Aug 22, 2018 | 8.186 | 8.186 | 8.139 | 8.148 | 63,382 | -0.02(-0.23%) |
Aug 21, 2018 | 8.139 | 8.232 | 8.139 | 8.167 | 42,102 | +0.08(+1.04%) |
Aug 20, 2018 | 8.027 | 8.092 | 8.018 | 8.083 | 73,741 | +0.11(+1.41%) |
Aug 17, 2018 | 7.905 | 7.989 | 7.887 | 7.971 | 231,688 | +0.05(+0.59%) |
Aug 16, 2018 | 7.905 | 7.933 | 7.887 | 7.924 | 62,363 | +0.09(+1.19%) |
Aug 15, 2018 | 7.877 | 7.877 | 7.757 | 7.831 | 118,066 | -0.12(-1.53%) |
Aug 14, 2018 | 8.092 | 8.092 | 7.933 | 7.952 | 166,281 | -0.13(-1.62%) |
Aug 13, 2018 | 8.167 | 8.195 | 8.083 | 8.083 | 88,050 | -0.08(-1.03%) |
Aug 10, 2018 | 8.232 | 8.232 | 8.167 | 8.167 | 64,637 | -0.16(-1.94%) |
Aug 09, 2018 | 8.317 | 8.363 | 8.307 | 8.329 | 59,458 | -0.01(-0.18%) |
Aug 08, 2018 | 8.354 | 8.354 | 8.317 | 8.344 | 40,308 | -0.00(-0.01%) |
Aug 07, 2018 | 8.401 | 8.410 | 8.335 | 8.345 | 55,618 | -0.01(-0.11%) |
Aug 06, 2018 | 8.317 | 8.363 | 8.307 | 8.354 | 60,068 | -0.03(-0.33%) |
Aug 03, 2018 | 8.429 | 8.429 | 8.363 | 8.382 | 72,128 | -0.05(-0.55%) |
Aug 02, 2018 | 8.419 | 8.466 | 8.345 | 8.429 | 52,802 | -0.04(-0.44%) |
Aug 01, 2018 | 8.466 | 8.503 | 8.447 | 8.466 | 93,884 | -0.05(-0.55%) |
Jul 31, 2018 | 8.513 | 8.560 | 8.494 | 8.513 | 38,616 | -0.01(-0.11%) |
Jul 30, 2018 | 8.503 | 8.522 | 8.466 | 8.522 | 72,318 | +0.02(+0.22%) |
Jul 27, 2018 | 8.531 | 8.550 | 8.485 | 8.503 | 47,193 | +0.02(+0.22%) |
Jul 26, 2018 | 8.531 | 8.560 | 8.485 | 8.485 | 52,549 | -0.11(-1.30%) |
Jul 25, 2018 | 8.475 | 8.597 | 8.457 | 8.597 | 37,005 | +0.14(+1.66%) |
Jul 24, 2018 | 8.410 | 8.494 | 8.373 | 8.457 | 56,660 | +0.10(+1.23%) |
Jul 23, 2018 | 8.391 | 8.410 | 8.354 | 8.354 | 64,158 | -0.01(-0.11%) |
Jul 20, 2018 | 8.345 | 8.401 | 8.317 | 8.363 | 37,807 | +0.05(+0.56%) |
Jul 19, 2018 | 8.279 | 8.335 | 8.270 | 8.317 | 99,108 | +0.00(+0.00%) |
Jul 18, 2018 | 8.298 | 8.326 | 8.261 | 8.317 | 46,262 | +0.02(+0.23%) |
Jul 17, 2018 | 8.251 | 8.317 | 8.251 | 8.298 | 49,351 | +0.00(+0.00%) |
Jul 16, 2018 | 8.298 | 8.310 | 8.279 | 8.298 | 66,403 | -0.04(-0.45%) |
Jul 13, 2018 | 8.335 | 8.354 | 8.260 | 8.335 | 33,827 | -0.05(-0.56%) |
Jul 12, 2018 | 8.335 | 8.382 | 8.332 | 8.382 | 53,789 | +0.10(+1.24%) |
Jul 11, 2018 | 8.335 | 8.364 | 8.270 | 8.279 | 45,402 | -0.10(-1.23%) |
Jul 10, 2018 | 8.382 | 8.410 | 8.345 | 8.382 | 60,050 | -0.02(-0.30%) |
Jul 09, 2018 | 8.410 | 8.410 | 8.354 | 8.407 | 67,318 | +0.11(+1.31%) |
Jul 06, 2018 | 8.195 | 8.317 | 8.195 | 8.298 | 42,683 | +0.08(+1.02%) |
Jul 05, 2018 | 8.204 | 8.223 | 8.130 | 8.214 | 42,675 | +0.02(+0.23%) |
Jul 03, 2018 | 8.195 | 8.195 | 8.195 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 8.102 | 8.158 | 8.055 | 8.158 | 134,687 | +0.00(+0.00%) |
Jun 29, 2018 | 8.167 | 8.176 | 8.148 | 8.158 | 41,887 | +0.07(+0.81%) |
Jun 28, 2018 | 8.046 | 8.102 | 8.018 | 8.092 | 50,213 | +0.00(+0.01%) |
Jun 27, 2018 | 8.232 | 8.241 | 8.083 | 8.091 | 98,636 | -0.15(-1.83%) |
Jun 26, 2018 | 8.260 | 8.260 | 8.186 | 8.242 | 160,323 | -0.07(-0.90%) |
Jun 25, 2018 | 8.345 | 8.354 | 8.240 | 8.317 | 66,764 | -0.05(-0.56%) |
Jun 22, 2018 | 8.373 | 8.391 | 8.359 | 8.363 | 78,271 | +0.07(+0.79%) |
Jun 21, 2018 | 8.363 | 8.363 | 8.289 | 8.298 | 55,539 | -0.06(-0.67%) |
Jun 20, 2018 | 8.363 | 8.366 | 8.317 | 8.354 | 133,503 | +0.00(+0.00%) |
Jun 19, 2018 | 8.326 | 8.363 | 8.280 | 8.354 | 103,395 | -0.04(-0.51%) |
Jun 18, 2018 | 8.379 | 8.434 | 8.342 | 8.397 | 197,509 | -0.05(-0.55%) |
Jun 15, 2018 | 8.471 | 8.388 | 8.443 | 93,140 | -0.03(-0.33%) | |
Jun 14, 2018 | 8.489 | 8.506 | 8.461 | 8.471 | 60,012 | -0.02(-0.22%) |
Jun 13, 2018 | 8.517 | 8.517 | 8.461 | 8.489 | 44,792 | +0.00(+0.05%) |
Jun 12, 2018 | 8.480 | 8.535 | 8.480 | 8.485 | 84,446 | -0.00(-0.05%) |
Jun 11, 2018 | 8.480 | 8.526 | 8.471 | 8.489 | 152,794 | -0.06(-0.65%) |
Jun 08, 2018 | 8.415 | 8.544 | 8.397 | 8.544 | 141,085 | +0.06(+0.76%) |
Jun 07, 2018 | 8.526 | 8.544 | 8.425 | 8.480 | 137,159 | -0.08(-0.97%) |
Jun 06, 2018 | 8.581 | 8.590 | 8.526 | 8.563 | 134,612 | -0.01(-0.11%) |
Jun 05, 2018 | 8.683 | 8.683 | 8.563 | 8.572 | 83,139 | -0.13(-1.48%) |
Jun 04, 2018 | 8.830 | 8.830 | 8.692 | 8.701 | 175,651 | -0.20(-2.28%) |
Jun 01, 2018 | 8.996 | 9.005 | 8.904 | 8.904 | 109,733 | -0.05(-0.51%) |
May 31, 2018 | 8.996 | 9.005 | 8.913 | 8.950 | 251,114 | -0.04(-0.41%) |
May 30, 2018 | 8.867 | 8.987 | 8.858 | 8.987 | 110,294 | +0.15(+1.67%) |
May 29, 2018 | 8.913 | 8.941 | 8.803 | 8.839 | 141,037 | -0.14(-1.54%) |
May 25, 2018 | 8.978 | 8.978 | 8.978 | 0 | -0.11(-1.22%) | |
May 24, 2018 | 9.153 | 9.217 | 9.061 | 9.088 | 79,718 | -0.11(-1.20%) |
May 23, 2018 | 9.217 | 9.245 | 9.153 | 9.199 | 94,285 | -0.04(-0.40%) |
May 22, 2018 | 9.291 | 9.291 | 9.217 | 9.236 | 136,605 | +0.03(+0.30%) |
May 21, 2018 | 9.208 | 9.263 | 9.180 | 9.208 | 95,920 | +0.11(+1.22%) |
May 18, 2018 | 9.134 | 9.134 | 9.085 | 9.097 | 80,122 | -0.07(-0.80%) |
May 17, 2018 | 9.208 | 9.217 | 9.144 | 9.171 | 71,765 | -0.03(-0.30%) |
May 16, 2018 | 9.180 | 9.217 | 9.171 | 9.199 | 237,184 | +0.03(+0.30%) |
May 15, 2018 | 9.190 | 9.208 | 9.125 | 9.171 | 121,550 | -0.03(-0.30%) |
May 14, 2018 | 9.208 | 9.254 | 9.180 | 9.199 | 133,216 | +0.05(+0.50%) |
May 11, 2018 | 9.236 | 9.263 | 9.148 | 9.153 | 146,140 | -0.07(-0.80%) |
May 10, 2018 | 9.088 | 9.263 | 9.033 | 9.227 | 113,664 | +0.17(+1.83%) |
May 09, 2018 | 9.042 | 9.061 | 8.969 | 9.061 | 106,138 | +0.08(+0.92%) |
May 08, 2018 | 9.079 | 9.079 | 8.959 | 8.978 | 48,291 | -0.11(-1.22%) |
May 07, 2018 | 9.079 | 9.125 | 9.079 | 9.088 | 92,735 | +0.05(+0.51%) |
May 04, 2018 | 9.015 | 9.077 | 8.979 | 9.042 | 69,084 | +0.02(+0.20%) |
May 03, 2018 | 9.061 | 9.061 | 8.944 | 9.024 | 45,888 | -0.02(-0.20%) |
May 02, 2018 | 9.125 | 9.125 | 9.015 | 9.042 | 95,352 | -0.05(-0.51%) |
May 01, 2018 | 9.088 | 9.088 | 8.968 | 9.088 | 106,329 | +0.01(+0.10%) |
Apr 30, 2018 | 9.171 | 9.190 | 9.052 | 9.079 | 268,958 | -0.05(-0.50%) |
Apr 27, 2018 | 9.116 | 9.144 | 9.093 | 9.125 | 83,590 | +0.16(+1.75%) |
Apr 26, 2018 | 8.941 | 8.976 | 8.895 | 8.968 | 49,441 | +0.11(+1.25%) |
Apr 25, 2018 | 8.867 | 8.872 | 8.811 | 8.858 | 49,812 | -0.03(-0.31%) |
Apr 24, 2018 | 8.968 | 8.996 | 8.849 | 8.885 | 107,939 | -0.06(-0.72%) |
Apr 23, 2018 | 9.024 | 9.033 | 8.913 | 8.950 | 109,550 | -0.07(-0.82%) |
Apr 20, 2018 | 9.079 | 9.079 | 8.987 | 9.024 | 70,973 | -0.04(-0.41%) |
Apr 19, 2018 | 9.070 | 9.102 | 9.015 | 9.061 | 82,885 | -0.01(-0.10%) |
Apr 18, 2018 | 8.987 | 9.079 | 8.987 | 9.070 | 86,062 | +0.08(+0.92%) |
Apr 17, 2018 | 8.922 | 8.987 | 8.895 | 8.987 | 55,232 | +0.06(+0.72%) |
Apr 16, 2018 | 8.987 | 8.987 | 8.895 | 8.922 | 180,138 | -0.06(-0.62%) |
Apr 13, 2018 | 9.033 | 9.044 | 8.941 | 8.978 | 276,045 | -0.08(-0.92%) |
Apr 12, 2018 | 9.042 | 9.070 | 9.030 | 9.061 | 103,664 | +0.04(+0.47%) |
Apr 11, 2018 | 9.015 | 9.042 | 8.968 | 9.019 | 59,464 | -0.02(-0.26%) |
Apr 10, 2018 | 9.015 | 9.086 | 9.015 | 9.042 | 74,824 | +0.06(+0.62%) |
Apr 09, 2018 | 8.987 | 9.033 | 8.922 | 8.987 | 106,386 | +0.12(+1.35%) |
Apr 06, 2018 | 8.950 | 9.015 | 8.858 | 8.867 | 119,833 | -0.12(-1.38%) |
Apr 05, 2018 | 8.941 | 9.005 | 8.941 | 8.991 | 355,323 | +0.06(+0.67%) |
Apr 04, 2018 | 8.756 | 8.932 | 8.756 | 8.932 | 58,792 | +0.08(+0.94%) |
Apr 03, 2018 | 8.784 | 8.858 | 8.756 | 8.849 | 1,350,815 | +0.20(+2.35%) |
Apr 02, 2018 | 8.766 | 8.779 | 8.607 | 8.646 | 84,232 | -0.13(-1.47%) |
Mar 29, 2018 | 8.775 | 8.775 | 8.775 | 0 | +0.04(+0.42%) | |
Mar 28, 2018 | 8.821 | 8.839 | 8.710 | 8.738 | 110,423 | -0.08(-0.94%) |
Mar 27, 2018 | 8.987 | 8.987 | 8.793 | 8.821 | 46,344 | -0.14(-1.54%) |
Mar 26, 2018 | 8.839 | 8.959 | 8.804 | 8.959 | 55,765 | +0.30(+3.51%) |
Mar 23, 2018 | 8.766 | 8.814 | 8.655 | 8.655 | 48,320 | -0.12(-1.37%) |
Mar 22, 2018 | 8.849 | 8.913 | 8.756 | 8.775 | 83,813 | -0.16(-1.75%) |
Mar 21, 2018 | 8.858 | 8.978 | 8.858 | 8.932 | 51,625 | +0.03(+0.31%) |
Mar 20, 2018 | 8.858 | 8.904 | 8.840 | 8.904 | 51,132 | +0.07(+0.84%) |
Mar 19, 2018 | 8.803 | 8.849 | 8.766 | 8.830 | 65,905 | +0.05(+0.52%) |
Mar 16, 2018 | 8.803 | 8.830 | 8.756 | 8.784 | 82,618 | -0.06(-0.73%) |
Mar 15, 2018 | 8.876 | 8.922 | 8.812 | 8.849 | 35,261 | +0.01(+0.10%) |
Mar 14, 2018 | 8.867 | 8.867 | 8.812 | 8.839 | 43,978 | +0.02(+0.21%) |
Mar 13, 2018 | 8.867 | 8.904 | 8.767 | 8.821 | 42,131 | -0.02(-0.21%) |
Mar 12, 2018 | 8.830 | 8.849 | 8.807 | 8.839 | 34,425 | +0.05(+0.52%) |
Mar 09, 2018 | 8.793 | 8.803 | 8.747 | 8.793 | 50,997 | +0.06(+0.74%) |
Mar 08, 2018 | 8.747 | 8.747 | 8.664 | 8.729 | 46,595 | -0.01(-0.11%) |
Mar 07, 2018 | 8.664 | 8.738 | 35,457 | +0.02(+0.21%) | ||
Mar 06, 2018 | 8.692 | 8.738 | 8.673 | 8.720 | 59,641 | +0.06(+0.74%) |
Mar 05, 2018 | 8.572 | 8.664 | 8.562 | 8.655 | 46,898 | +0.03(+0.32%) |
Mar 02, 2018 | 8.489 | 8.627 | 8.461 | 8.627 | 101,866 | +0.06(+0.64%) |
Mar 01, 2018 | 8.637 | 8.655 | 8.508 | 8.572 | 39,620 | -0.06(-0.64%) |
Feb 28, 2018 | 8.729 | 8.729 | 8.591 | 8.627 | 71,051 | -0.07(-0.85%) |
Feb 27, 2018 | 8.803 | 8.849 | 8.698 | 8.701 | 84,057 | -0.13(-1.46%) |
Feb 26, 2018 | 8.738 | 8.830 | 8.720 | 8.830 | 87,915 | +0.11(+1.27%) |
Feb 23, 2018 | 8.793 | 8.793 | 8.664 | 8.720 | 64,982 | -0.06(-0.63%) |
Feb 22, 2018 | 8.867 | 8.867 | 8.723 | 8.775 | 51,463 | +0.02(+0.21%) |
Feb 21, 2018 | 8.766 | 8.849 | 8.729 | 8.756 | 111,160 | +0.05(+0.53%) |
Feb 20, 2018 | 8.710 | 8.756 | 8.710 | 8.710 | 56,680 | -0.04(-0.42%) |
Feb 16, 2018 | 8.747 | 8.747 | 8.747 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.581 | 8.710 | 8.563 | 8.710 | 104,058 | +0.18(+2.16%) |
Feb 14, 2018 | 8.535 | 8.415 | 8.526 | 51,864 | +0.11(+1.31%) | |
Feb 13, 2018 | 8.332 | 8.415 | 8.314 | 8.415 | 81,066 | +0.11(+1.33%) |
Feb 12, 2018 | 8.203 | 8.332 | 8.194 | 8.305 | 128,450 | +0.15(+1.81%) |
Feb 09, 2018 | 8.176 | 8.208 | 7.973 | 8.157 | 126,194 | +0.04(+0.45%) |
Feb 08, 2018 | 8.369 | 8.120 | 8.120 | 65,266 | -0.22(-2.65%) | |
Feb 07, 2018 | 8.379 | 8.452 | 8.323 | 8.342 | 91,990 | -0.05(-0.55%) |
Feb 06, 2018 | 8.167 | 8.406 | 8.093 | 8.388 | 339,012 | +0.02(+0.21%) |
Feb 05, 2018 | 8.526 | 8.554 | 8.314 | 8.370 | 114,344 | -0.21(-2.46%) |
Feb 02, 2018 | 8.692 | 8.692 | 8.581 | 8.581 | 73,511 | -0.19(-2.21%) |
Feb 01, 2018 | 8.793 | 8.803 | 8.756 | 8.775 | 111,767 | -0.05(-0.52%) |
Jan 31, 2018 | 8.904 | 8.913 | 8.803 | 8.821 | 178,298 | +0.01(+0.07%) |
Jan 30, 2018 | 8.849 | 8.863 | 8.777 | 8.815 | 139,271 | +0.00(+0.04%) |
Jan 29, 2018 | 8.876 | 8.876 | 8.793 | 8.812 | 56,793 | -0.03(-0.31%) |
Jan 26, 2018 | 8.821 | 8.849 | 8.775 | 8.839 | 75,079 | +0.00(+0.04%) |
Jan 25, 2018 | 8.867 | 8.876 | 8.812 | 8.836 | 67,409 | +0.02(+0.28%) |
Jan 24, 2018 | 8.849 | 8.849 | 8.756 | 8.812 | 144,350 | -0.03(-0.39%) |
Jan 23, 2018 | 8.904 | 8.913 | 8.830 | 8.846 | 151,063 | -0.03(-0.34%) |
Jan 22, 2018 | 8.867 | 8.895 | 8.867 | 8.876 | 68,206 | +0.00(+0.00%) |
Jan 19, 2018 | 8.895 | 8.895 | 8.839 | 8.876 | 63,673 | +0.02(+0.21%) |
Jan 18, 2018 | 8.885 | 8.922 | 8.821 | 8.858 | 139,762 | -0.06(-0.72%) |
Jan 17, 2018 | 8.867 | 8.922 | 8.821 | 8.922 | 95,917 | +0.06(+0.62%) |
Jan 16, 2018 | 8.996 | 9.005 | 8.830 | 8.867 | 268,787 | -0.04(-0.47%) |
Jan 12, 2018 | 8.909 | 8.909 | 8.909 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.821 | 8.940 | 8.812 | 8.932 | 115,180 | +0.18(+2.00%) |
Jan 10, 2018 | 8.793 | 8.793 | 8.738 | 8.756 | 87,209 | -0.02(-0.21%) |
Jan 09, 2018 | 8.830 | 8.839 | 8.738 | 8.775 | 111,876 | -0.02(-0.21%) |
Jan 08, 2018 | 8.692 | 8.793 | 8.681 | 8.793 | 168,194 | +0.13(+1.49%) |
Jan 05, 2018 | 8.673 | 8.701 | 8.637 | 8.664 | 181,510 | +0.03(+0.32%) |
Jan 04, 2018 | 8.683 | 8.710 | 8.591 | 8.637 | 395,396 | -0.06(-0.74%) |
Jan 03, 2018 | 8.729 | 8.729 | 8.673 | 8.701 | 69,666 | -0.02(-0.21%) |
Jan 02, 2018 | 8.637 | 8.720 | 8.618 | 8.720 | 110,631 | +0.13(+1.50%) |
Dec 29, 2017 | 8.591 | 8.591 | 8.591 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.554 | 8.572 | 8.526 | 8.554 | 59,729 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,100 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,534 | +0.00(+0.05%) |
Dec 22, 2017 | 8.425 | 8.452 | 8.415 | 8.425 | 64,850 | +0.01(+0.11%) |
Dec 21, 2017 | 8.434 | 8.443 | 8.406 | 8.415 | 68,584 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.315 | 53,602 | +0.05(+0.66%) |
Dec 19, 2017 | 8.379 | 8.379 | 8.260 | 8.260 | 75,948 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.315 | 8.333 | 111,512 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,106 | +0.05(+0.56%) |
Dec 14, 2017 | 8.169 | 8.242 | 8.169 | 8.214 | 123,638 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.178 | 8.192 | 48,873 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.105 | 8.132 | 125,602 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,302 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,785 | +0.12(+1.55%) |
Dec 07, 2017 | 7.886 | 8.026 | 7.886 | 8.026 | 38,308 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.941 | 7.904 | 7.941 | 141,077 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.959 | 7.895 | 7.941 | 52,428 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.909 | 118,627 | -0.16(-2.00%) |
Dec 01, 2017 | 8.132 | 8.137 | 8.077 | 8.070 | 60,417 | -0.07(-0.81%) |
Nov 30, 2017 | 8.160 | 8.172 | 8.123 | 8.135 | 62,032 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,104 | -0.10(-1.22%) |
Nov 28, 2017 | 8.178 | 8.260 | 8.178 | 8.255 | 123,846 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,244 | -0.10(-1.20%) |
Nov 24, 2017 | 8.242 | 8.242 | 8.216 | 8.237 | 32,055 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.242 | 8.178 | 8.223 | 104,676 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.169 | 8.184 | 60,167 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,802 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.178 | 8.192 | 57,936 | -0.09(-1.05%) |
Nov 16, 2017 | 8.242 | 8.296 | 8.233 | 8.278 | 42,632 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.233 | 8.169 | 8.196 | 89,775 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,602 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.251 | 8.278 | 119,216 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.251 | 8.259 | 41,772 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.324 | 78,360 | -0.15(-1.72%) |
Nov 08, 2017 | 8.443 | 8.470 | 8.406 | 8.470 | 42,519 | +0.11(+1.31%) |
Nov 07, 2017 | 8.516 | 8.516 | 8.351 | 8.360 | 59,579 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.516 | 80,214 | +0.07(+0.86%) |
Nov 03, 2017 | 8.452 | 8.458 | 8.379 | 8.443 | 42,804 | -0.07(-0.82%) |
Nov 02, 2017 | 8.534 | 8.557 | 8.506 | 8.512 | 34,167 | +0.02(+0.28%) |
Nov 01, 2017 | 8.534 | 8.552 | 8.488 | 8.488 | 123,004 | -0.00(-0.05%) |
Oct 31, 2017 | 8.525 | 8.525 | 8.488 | 8.493 | 47,571 | -0.00(-0.05%) |
Oct 30, 2017 | 8.470 | 8.525 | 8.443 | 8.497 | 73,655 | +0.00(+0.00%) |
Oct 27, 2017 | 8.369 | 8.497 | 8.369 | 8.497 | 33,260 | +0.14(+1.68%) |
Oct 26, 2017 | 8.388 | 8.397 | 8.342 | 8.357 | 35,257 | -0.00(-0.04%) |
Oct 25, 2017 | 8.534 | 8.534 | 8.278 | 8.360 | 199,589 | +0.02(+0.27%) |
Oct 24, 2017 | 8.397 | 8.397 | 8.306 | 8.338 | 133,848 | -0.02(-0.27%) |
Oct 23, 2017 | 8.424 | 8.435 | 8.360 | 8.360 | 119,898 | +0.02(+0.18%) |
Oct 20, 2017 | 8.360 | 8.397 | 8.342 | 8.345 | 55,606 | -0.02(-0.18%) |
Oct 19, 2017 | 8.369 | 8.369 | 8.319 | 8.360 | 64,869 | -0.07(-0.88%) |
Oct 18, 2017 | 8.443 | 8.443 | 8.412 | 8.435 | 30,196 | -0.01(-0.09%) |
Oct 17, 2017 | 8.392 | 8.443 | 8.378 | 8.443 | 38,319 | +0.09(+1.08%) |
Oct 16, 2017 | 8.433 | 8.449 | 8.351 | 8.352 | 70,759 | -0.08(-0.96%) |
Oct 13, 2017 | 8.415 | 8.456 | 8.415 | 8.433 | 48,848 | +0.04(+0.43%) |
Oct 12, 2017 | 8.406 | 8.432 | 8.369 | 8.397 | 38,232 | +0.03(+0.37%) |
Oct 11, 2017 | 8.379 | 8.379 | 8.351 | 8.366 | 125,536 | +0.01(+0.17%) |
Oct 10, 2017 | 8.324 | 8.369 | 8.316 | 8.351 | 49,129 | +0.08(+1.02%) |
Oct 09, 2017 | 8.360 | 8.360 | 8.260 | 8.267 | 159,870 | -0.04(-0.47%) |
Oct 06, 2017 | 8.315 | 8.324 | 8.287 | 8.306 | 68,108 | +0.00(+0.01%) |
Oct 05, 2017 | 8.315 | 8.348 | 8.306 | 8.306 | 39,995 | +0.00(+0.00%) |
Oct 04, 2017 | 8.324 | 8.350 | 8.287 | 8.306 | 55,077 | -0.01(-0.16%) |
Oct 03, 2017 | 8.306 | 8.333 | 8.260 | 8.319 | 37,359 | +0.08(+0.94%) |
Oct 02, 2017 | 8.223 | 8.242 | 8.196 | 8.242 | 94,760 | +0.05(+0.56%) |
Sep 29, 2017 | 8.251 | 8.251 | 8.169 | 8.196 | 71,675 | +0.01(+0.07%) |
Sep 28, 2017 | 8.169 | 8.208 | 8.160 | 8.190 | 32,335 | -0.03(-0.35%) |
Sep 27, 2017 | 8.187 | 8.223 | 8.160 | 8.219 | 55,997 | +0.04(+0.50%) |
Sep 26, 2017 | 8.196 | 8.205 | 8.143 | 8.178 | 54,162 | -0.01(-0.11%) |
Sep 25, 2017 | 8.333 | 8.333 | 8.170 | 8.187 | 52,687 | -0.18(-2.18%) |
Sep 22, 2017 | 8.342 | 8.401 | 8.306 | 8.369 | 39,404 | +0.02(+0.22%) |
Sep 21, 2017 | 8.424 | 8.438 | 8.342 | 8.351 | 61,585 | -0.03(-0.33%) |
Sep 20, 2017 | 8.415 | 8.425 | 8.364 | 8.379 | 51,611 | -0.04(-0.43%) |
Sep 19, 2017 | 8.424 | 8.424 | 8.351 | 8.415 | 58,568 | +0.05(+0.55%) |
Sep 18, 2017 | 8.497 | 8.497 | 8.351 | 8.369 | 68,849 | -0.06(-0.76%) |
Sep 15, 2017 | 8.543 | 8.406 | 8.433 | 43,756 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.379 | 8.461 | 8.361 | 8.461 | 26,019 | +0.13(+1.53%) |
Sep 13, 2017 | 8.415 | 8.415 | 8.333 | 8.333 | 63,472 | -0.06(-0.76%) |
Sep 12, 2017 | 8.406 | 8.443 | 8.370 | 8.397 | 107,949 | +0.03(+0.40%) |
Sep 11, 2017 | 8.333 | 8.379 | 8.333 | 8.363 | 52,616 | +0.06(+0.69%) |
Sep 08, 2017 | 8.324 | 8.328 | 8.287 | 8.306 | 46,224 | -0.03(-0.33%) |
Sep 07, 2017 | 8.342 | 8.342 | 8.306 | 8.333 | 26,005 | -0.01(-0.11%) |
Sep 06, 2017 | 8.333 | 8.342 | 8.288 | 8.342 | 31,716 | +0.07(+0.88%) |
Sep 05, 2017 | 8.351 | 8.380 | 8.260 | 8.269 | 80,926 | -0.09(-1.09%) |