Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.515 | 8.521 | 8.481 | 8.504 | 372,675 | +0.01(+0.13%) |
Nov 29, 2017 | 8.481 | 8.504 | 8.448 | 8.493 | 307,201 | -0.01(-0.13%) |
Nov 28, 2017 | 8.459 | 8.515 | 8.459 | 8.504 | 330,380 | +0.06(+0.66%) |
Nov 27, 2017 | 8.476 | 8.504 | 8.437 | 8.448 | 407,510 | -0.04(-0.53%) |
Nov 24, 2017 | 8.465 | 8.503 | 8.465 | 8.493 | 127,732 | +0.04(+0.46%) |
Nov 22, 2017 | 8.470 | 8.470 | 8.442 | 8.453 | 207,749 | -0.01(-0.13%) |
Nov 21, 2017 | 8.470 | 8.493 | 8.453 | 8.465 | 348,846 | +0.02(+0.20%) |
Nov 20, 2017 | 8.414 | 8.464 | 8.411 | 8.447 | 291,356 | +0.03(+0.40%) |
Nov 17, 2017 | 8.420 | 8.436 | 8.403 | 8.414 | 270,109 | -0.02(-0.26%) |
Nov 16, 2017 | 8.403 | 8.436 | 8.389 | 8.436 | 302,040 | +0.07(+0.80%) |
Nov 15, 2017 | 8.386 | 8.397 | 8.353 | 8.370 | 259,885 | -0.03(-0.40%) |
Nov 14, 2017 | 8.364 | 8.414 | 8.347 | 8.403 | 402,414 | +0.03(+0.33%) |
Nov 13, 2017 | 8.375 | 8.408 | 8.372 | 8.375 | 242,580 | -0.01(-0.13%) |
Nov 10, 2017 | 8.420 | 8.421 | 8.386 | 8.386 | 218,199 | -0.05(-0.59%) |
Nov 09, 2017 | 8.403 | 8.436 | 8.358 | 8.436 | 406,394 | +0.02(+0.20%) |
Nov 08, 2017 | 8.425 | 8.427 | 8.364 | 8.420 | 251,713 | -0.01(-0.07%) |
Nov 07, 2017 | 8.386 | 8.442 | 8.358 | 8.425 | 358,605 | +0.06(+0.66%) |
Nov 06, 2017 | 8.392 | 8.425 | 8.364 | 8.370 | 350,394 | -0.02(-0.26%) |
Nov 03, 2017 | 8.414 | 8.420 | 8.386 | 8.392 | 246,853 | -0.01(-0.13%) |
Nov 02, 2017 | 8.425 | 8.425 | 8.386 | 8.403 | 290,671 | -0.01(-0.07%) |
Nov 01, 2017 | 8.431 | 8.431 | 8.408 | 8.408 | 336,110 | +0.01(+0.13%) |
Oct 31, 2017 | 8.397 | 8.420 | 8.364 | 8.397 | 369,785 | +0.01(+0.13%) |
Oct 30, 2017 | 8.347 | 8.408 | 8.346 | 8.386 | 478,420 | +0.04(+0.53%) |
Oct 27, 2017 | 8.325 | 8.364 | 8.320 | 8.342 | 629,517 | +0.03(+0.40%) |
Oct 26, 2017 | 8.336 | 8.347 | 8.297 | 8.309 | 348,572 | -0.02(-0.20%) |
Oct 25, 2017 | 8.375 | 8.378 | 8.304 | 8.325 | 459,748 | -0.05(-0.60%) |
Oct 24, 2017 | 8.414 | 8.442 | 8.375 | 8.375 | 475,108 | -0.02(-0.26%) |
Oct 23, 2017 | 8.414 | 8.436 | 8.392 | 8.397 | 376,414 | +0.01(+0.14%) |
Oct 20, 2017 | 8.408 | 8.424 | 8.380 | 8.386 | 333,906 | -0.01(-0.13%) |
Oct 19, 2017 | 8.413 | 8.424 | 8.386 | 8.397 | 341,004 | -0.03(-0.33%) |
Oct 18, 2017 | 8.457 | 8.457 | 8.419 | 8.424 | 397,058 | -0.01(-0.13%) |
Oct 17, 2017 | 8.435 | 8.452 | 8.424 | 8.435 | 308,484 | +0.02(+0.20%) |
Oct 16, 2017 | 8.474 | 8.485 | 8.419 | 8.419 | 547,747 | -0.07(-0.84%) |
Oct 13, 2017 | 8.463 | 8.491 | 8.461 | 8.491 | 133,510 | +0.04(+0.46%) |
Oct 12, 2017 | 8.446 | 8.478 | 8.444 | 8.452 | 240,705 | -0.02(-0.20%) |
Oct 11, 2017 | 8.457 | 8.480 | 8.446 | 8.469 | 300,337 | +0.01(+0.07%) |
Oct 10, 2017 | 8.446 | 8.485 | 8.435 | 8.463 | 303,355 | +0.04(+0.46%) |
Oct 09, 2017 | 8.430 | 8.441 | 8.424 | 8.424 | 183,508 | +0.00(+0.00%) |
Oct 06, 2017 | 8.435 | 8.452 | 8.413 | 8.424 | 225,909 | -0.04(-0.46%) |
Oct 05, 2017 | 8.430 | 8.463 | 8.424 | 8.463 | 212,616 | +0.04(+0.46%) |
Oct 04, 2017 | 8.413 | 8.452 | 8.408 | 8.424 | 338,787 | -0.01(-0.13%) |
Oct 03, 2017 | 8.435 | 8.452 | 8.424 | 8.435 | 259,066 | -0.01(-0.13%) |
Oct 02, 2017 | 8.446 | 8.466 | 8.430 | 8.446 | 327,286 | +0.00(+0.00%) |
Sep 29, 2017 | 8.457 | 8.457 | 8.402 | 8.446 | 342,823 | +0.02(+0.20%) |
Sep 28, 2017 | 8.408 | 8.446 | 8.402 | 8.430 | 229,279 | +0.01(+0.13%) |
Sep 27, 2017 | 8.419 | 8.446 | 8.413 | 8.419 | 330,885 | +0.01(+0.13%) |
Sep 26, 2017 | 8.419 | 8.430 | 8.397 | 8.408 | 267,248 | +0.02(+0.20%) |
Sep 25, 2017 | 8.413 | 8.424 | 8.380 | 8.391 | 277,893 | -0.02(-0.20%) |
Sep 22, 2017 | 8.386 | 8.424 | 8.380 | 8.408 | 379,156 | +0.02(+0.20%) |
Sep 21, 2017 | 8.452 | 8.452 | 8.375 | 8.391 | 308,976 | -0.04(-0.45%) |
Sep 20, 2017 | 8.424 | 8.429 | 8.401 | 8.429 | 396,045 | +0.01(+0.06%) |
Sep 19, 2017 | 8.380 | 8.424 | 8.380 | 8.424 | 315,890 | +0.04(+0.52%) |
Sep 18, 2017 | 8.386 | 8.402 | 8.369 | 8.380 | 368,098 | +0.01(+0.07%) |
Sep 15, 2017 | 8.375 | 8.397 | 8.368 | 8.375 | 312,112 | +0.01(+0.07%) |
Sep 14, 2017 | 8.358 | 8.424 | 8.358 | 8.369 | 358,638 | +0.01(+0.07%) |
Sep 13, 2017 | 8.380 | 8.392 | 8.364 | 8.364 | 283,934 | -0.04(-0.46%) |
Sep 12, 2017 | 8.380 | 8.424 | 8.375 | 8.402 | 355,279 | +0.03(+0.33%) |
Sep 11, 2017 | 8.386 | 8.408 | 8.369 | 8.375 | 310,395 | +0.02(+0.20%) |
Sep 08, 2017 | 8.391 | 8.402 | 8.358 | 8.358 | 153,592 | -0.03(-0.33%) |
Sep 07, 2017 | 8.375 | 8.402 | 8.365 | 8.386 | 241,124 | +0.02(+0.26%) |
Sep 06, 2017 | 8.364 | 8.380 | 8.347 | 8.364 | 271,299 | +0.01(+0.07%) |
Sep 05, 2017 | 8.419 | 8.419 | 8.358 | 8.358 | 247,896 | -0.06(-0.72%) |
Sep 01, 2017 | 8.369 | 8.429 | 8.369 | 8.419 | 221,895 | +0.05(+0.65%) |
Aug 31, 2017 | 8.397 | 8.419 | 8.358 | 8.364 | 344,489 | +0.00(+0.00%) |
Aug 30, 2017 | 8.320 | 8.386 | 8.320 | 8.364 | 189,162 | +0.03(+0.39%) |
Aug 29, 2017 | 8.271 | 8.369 | 8.269 | 8.331 | 333,069 | +0.04(+0.46%) |
Aug 28, 2017 | 8.347 | 8.347 | 8.287 | 8.293 | 307,090 | -0.02(-0.26%) |
Aug 25, 2017 | 8.331 | 8.353 | 8.302 | 8.314 | 195,635 | -0.00(-0.01%) |
Aug 24, 2017 | 8.315 | 8.336 | 8.305 | 8.315 | 161,729 | +0.01(+0.07%) |
Aug 23, 2017 | 8.315 | 8.347 | 8.298 | 8.309 | 171,867 | -0.01(-0.07%) |
Aug 22, 2017 | 8.304 | 8.342 | 8.293 | 8.315 | 244,271 | +0.05(+0.60%) |
Aug 21, 2017 | 8.281 | 8.308 | 8.249 | 8.265 | 227,646 | -0.02(-0.20%) |
Aug 18, 2017 | 8.276 | 8.308 | 8.259 | 8.281 | 262,480 | -0.02(-0.20%) |
Aug 17, 2017 | 8.330 | 8.368 | 8.281 | 8.297 | 233,581 | -0.05(-0.59%) |
Aug 16, 2017 | 8.368 | 8.379 | 8.341 | 8.346 | 306,929 | -0.01(-0.07%) |
Aug 15, 2017 | 8.363 | 8.379 | 8.341 | 8.352 | 269,843 | +0.02(+0.20%) |
Aug 14, 2017 | 8.330 | 8.382 | 8.319 | 8.335 | 409,501 | +0.03(+0.39%) |
Aug 11, 2017 | 8.145 | 8.314 | 8.075 | 8.303 | 604,933 | +0.10(+1.26%) |
Aug 10, 2017 | 8.368 | 8.374 | 8.118 | 8.200 | 766,791 | -0.17(-2.08%) |
Aug 09, 2017 | 8.428 | 8.428 | 8.368 | 8.374 | 382,143 | -0.07(-0.84%) |
Aug 08, 2017 | 8.450 | 8.488 | 8.428 | 8.444 | 394,847 | -0.01(-0.13%) |
Aug 07, 2017 | 8.412 | 8.455 | 8.401 | 8.455 | 295,624 | +0.06(+0.71%) |
Aug 04, 2017 | 8.395 | 8.422 | 8.395 | 8.395 | 183,568 | +0.01(+0.06%) |
Aug 03, 2017 | 8.406 | 8.422 | 8.379 | 8.390 | 252,897 | -0.01(-0.13%) |
Aug 02, 2017 | 8.422 | 8.433 | 8.384 | 8.401 | 324,252 | -0.01(-0.06%) |
Aug 01, 2017 | 8.401 | 8.417 | 8.384 | 8.406 | 280,647 | +0.02(+0.26%) |
Jul 31, 2017 | 8.401 | 8.406 | 8.374 | 8.384 | 242,591 | +0.02(+0.19%) |
Jul 28, 2017 | 8.384 | 8.395 | 8.357 | 8.368 | 232,381 | -0.01(-0.06%) |
Jul 27, 2017 | 8.439 | 8.444 | 8.363 | 8.374 | 230,603 | -0.07(-0.77%) |
Jul 26, 2017 | 8.422 | 8.444 | 8.406 | 8.439 | 249,340 | +0.04(+0.45%) |
Jul 25, 2017 | 8.422 | 8.422 | 8.390 | 8.401 | 288,815 | -0.01(-0.13%) |
Jul 24, 2017 | 8.439 | 8.439 | 8.395 | 8.412 | 144,382 | +0.01(+0.06%) |
Jul 21, 2017 | 8.395 | 8.417 | 8.395 | 8.406 | 173,883 | -0.01(-0.13%) |
Jul 20, 2017 | 8.428 | 8.450 | 8.406 | 8.417 | 232,341 | +0.01(+0.08%) |
Jul 19, 2017 | 8.433 | 8.433 | 8.406 | 8.411 | 319,645 | -0.01(-0.13%) |
Jul 18, 2017 | 8.352 | 8.427 | 8.341 | 8.422 | 323,063 | +0.08(+0.97%) |
Jul 17, 2017 | 8.341 | 8.373 | 8.341 | 8.341 | 256,648 | -0.02(-0.26%) |
Jul 14, 2017 | 8.357 | 8.373 | 8.338 | 8.363 | 220,503 | +0.04(+0.45%) |
Jul 13, 2017 | 8.336 | 8.379 | 8.319 | 8.325 | 323,982 | -0.02(-0.26%) |
Jul 12, 2017 | 8.325 | 8.363 | 8.325 | 8.346 | 243,570 | +0.04(+0.45%) |
Jul 11, 2017 | 8.276 | 8.330 | 8.260 | 8.309 | 446,396 | +0.04(+0.46%) |
Jul 10, 2017 | 8.238 | 8.287 | 8.233 | 8.271 | 167,821 | +0.04(+0.46%) |
Jul 07, 2017 | 8.233 | 8.255 | 8.233 | 8.233 | 237,785 | +0.01(+0.07%) |
Jul 06, 2017 | 8.260 | 8.265 | 8.228 | 8.228 | 280,011 | -0.04(-0.52%) |
Jul 05, 2017 | 8.238 | 8.292 | 8.222 | 8.271 | 272,253 | +0.02(+0.26%) |
Jul 03, 2017 | 8.238 | 8.260 | 8.217 | 8.249 | 180,853 | +0.02(+0.26%) |
Jun 30, 2017 | 8.211 | 8.255 | 8.185 | 8.228 | 316,105 | +0.02(+0.26%) |
Jun 29, 2017 | 8.265 | 8.276 | 8.163 | 8.206 | 281,418 | -0.06(-0.72%) |
Jun 28, 2017 | 8.222 | 8.276 | 8.211 | 8.265 | 483,272 | +0.05(+0.59%) |
Jun 27, 2017 | 8.276 | 8.276 | 8.211 | 8.217 | 254,398 | -0.05(-0.59%) |
Jun 26, 2017 | 8.265 | 8.292 | 8.233 | 8.265 | 255,395 | +0.01(+0.13%) |
Jun 23, 2017 | 8.233 | 8.255 | 8.228 | 8.255 | 216,375 | +0.04(+0.46%) |
Jun 22, 2017 | 8.244 | 8.244 | 8.206 | 8.217 | 312,551 | +0.03(+0.33%) |
Jun 21, 2017 | 8.217 | 8.255 | 8.190 | 8.190 | 358,164 | -0.04(-0.52%) |
Jun 20, 2017 | 8.270 | 8.275 | 8.217 | 8.233 | 320,214 | -0.02(-0.26%) |
Jun 19, 2017 | 8.243 | 8.275 | 8.243 | 8.254 | 363,825 | +0.02(+0.20%) |
Jun 16, 2017 | 8.211 | 8.243 | 8.207 | 8.238 | 197,931 | +0.03(+0.33%) |
Jun 15, 2017 | 8.190 | 8.227 | 8.168 | 8.211 | 185,256 | -0.02(-0.20%) |
Jun 14, 2017 | 8.211 | 8.243 | 8.168 | 8.227 | 271,414 | +0.03(+0.33%) |
Jun 13, 2017 | 8.179 | 8.217 | 8.163 | 8.201 | 268,349 | +0.03(+0.33%) |
Jun 12, 2017 | 8.222 | 8.222 | 8.158 | 8.174 | 282,539 | -0.05(-0.59%) |
Jun 09, 2017 | 8.222 | 8.243 | 8.206 | 8.222 | 320,289 | -0.01(-0.13%) |
Jun 08, 2017 | 8.238 | 8.249 | 8.211 | 8.233 | 288,465 | -0.01(-0.06%) |
Jun 07, 2017 | 8.227 | 8.243 | 8.201 | 8.238 | 320,233 | +0.00(+0.00%) |
Jun 06, 2017 | 8.254 | 8.254 | 8.222 | 8.238 | 281,440 | -0.02(-0.19%) |
Jun 05, 2017 | 8.265 | 8.281 | 8.249 | 8.254 | 276,836 | -0.02(-0.19%) |
Jun 02, 2017 | 8.270 | 8.289 | 8.254 | 8.270 | 191,979 | -0.01(-0.13%) |
Jun 01, 2017 | 8.259 | 8.297 | 8.259 | 8.281 | 355,401 | +0.03(+0.39%) |
May 31, 2017 | 8.308 | 8.323 | 8.249 | 8.249 | 355,341 | -0.06(-0.71%) |
May 30, 2017 | 8.302 | 8.334 | 8.297 | 8.308 | 248,038 | +0.00(+0.00%) |
May 26, 2017 | 8.313 | 8.350 | 8.302 | 8.308 | 199,794 | -0.02(-0.19%) |
May 25, 2017 | 8.318 | 8.356 | 8.313 | 8.324 | 344,397 | +0.01(+0.13%) |
May 24, 2017 | 8.329 | 8.340 | 8.308 | 8.313 | 235,292 | +0.01(+0.13%) |
May 23, 2017 | 8.329 | 8.340 | 8.297 | 8.302 | 300,953 | -0.03(-0.32%) |
May 22, 2017 | 8.302 | 8.345 | 8.302 | 8.329 | 279,935 | +0.05(+0.65%) |
May 19, 2017 | 8.233 | 8.280 | 8.233 | 8.275 | 280,656 | +0.05(+0.65%) |
May 18, 2017 | 8.195 | 8.259 | 8.195 | 8.222 | 294,744 | +0.01(+0.06%) |
May 17, 2017 | 8.254 | 8.254 | 8.211 | 8.217 | 469,883 | -0.08(-0.96%) |
May 16, 2017 | 8.307 | 8.344 | 8.291 | 8.296 | 279,773 | -0.01(-0.13%) |
May 15, 2017 | 8.275 | 8.344 | 8.275 | 8.307 | 372,041 | +0.04(+0.45%) |
May 12, 2017 | 8.248 | 8.302 | 8.243 | 8.270 | 243,753 | +0.01(+0.06%) |
May 11, 2017 | 8.270 | 8.291 | 8.243 | 8.264 | 316,938 | -0.02(-0.26%) |
May 10, 2017 | 8.302 | 8.326 | 8.275 | 8.286 | 263,511 | -0.02(-0.26%) |
May 09, 2017 | 8.286 | 8.323 | 8.280 | 8.307 | 378,504 | +0.04(+0.45%) |
May 08, 2017 | 8.254 | 8.292 | 8.243 | 8.270 | 297,995 | +0.01(+0.06%) |
May 05, 2017 | 8.243 | 8.286 | 8.233 | 8.264 | 296,754 | +0.03(+0.32%) |
May 04, 2017 | 8.264 | 8.275 | 8.233 | 8.238 | 285,662 | -0.03(-0.39%) |
May 03, 2017 | 8.211 | 8.280 | 8.211 | 8.270 | 341,187 | +0.05(+0.58%) |
May 02, 2017 | 8.254 | 8.275 | 8.222 | 8.222 | 412,158 | -0.04(-0.45%) |
May 01, 2017 | 8.270 | 8.296 | 8.249 | 8.259 | 327,389 | -0.01(-0.13%) |
Apr 28, 2017 | 8.264 | 8.280 | 8.243 | 8.270 | 257,084 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.243 | 8.195 | 8.243 | 189,179 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,623 | -0.06(-0.71%) |
Apr 25, 2017 | 8.254 | 8.307 | 8.243 | 8.254 | 336,115 | +0.02(+0.19%) |
Apr 24, 2017 | 8.243 | 8.243 | 8.189 | 8.238 | 290,632 | +0.05(+0.58%) |
Apr 21, 2017 | 8.190 | 8.190 | 8.153 | 8.190 | 178,736 | +0.00(+0.00%) |
Apr 20, 2017 | 8.174 | 8.217 | 8.163 | 8.190 | 227,681 | +0.00(+0.00%) |
Apr 19, 2017 | 8.169 | 8.190 | 8.121 | 8.190 | 225,476 | +0.06(+0.72%) |
Apr 18, 2017 | 8.110 | 8.189 | 8.110 | 8.131 | 361,353 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.147 | 8.078 | 8.131 | 338,210 | +0.03(+0.33%) |
Apr 13, 2017 | 8.105 | 8.136 | 8.105 | 8.105 | 186,545 | -0.02(-0.20%) |
Apr 12, 2017 | 8.099 | 8.131 | 8.084 | 8.120 | 290,550 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.115 | 8.013 | 8.099 | 322,769 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.057 | 8.004 | 8.036 | 199,812 | +0.02(+0.26%) |
Apr 07, 2017 | 7.962 | 8.025 | 7.962 | 8.015 | 202,698 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.036 | 7.973 | 7.988 | 408,818 | +0.01(+0.07%) |
Apr 05, 2017 | 8.052 | 8.078 | 7.978 | 7.983 | 278,457 | -0.03(-0.40%) |
Apr 04, 2017 | 7.978 | 8.025 | 7.973 | 8.015 | 404,278 | +0.01(+0.07%) |
Apr 03, 2017 | 8.025 | 8.045 | 7.994 | 8.010 | 325,771 | -0.02(-0.26%) |
Mar 31, 2017 | 8.057 | 8.068 | 8.010 | 8.031 | 374,398 | -0.02(-0.26%) |
Mar 30, 2017 | 8.068 | 8.084 | 8.047 | 8.052 | 278,571 | -0.03(-0.33%) |
Mar 29, 2017 | 8.084 | 8.105 | 8.047 | 8.078 | 339,214 | -0.01(-0.13%) |
Mar 28, 2017 | 8.052 | 8.089 | 8.041 | 8.089 | 270,692 | +0.03(+0.39%) |
Mar 27, 2017 | 7.994 | 8.057 | 7.973 | 8.057 | 217,608 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.068 | 8.020 | 8.031 | 230,165 | -0.02(-0.26%) |
Mar 23, 2017 | 8.031 | 8.089 | 8.025 | 8.052 | 222,119 | +0.01(+0.13%) |
Mar 22, 2017 | 8.020 | 8.047 | 7.994 | 8.041 | 221,098 | +0.00(+0.01%) |
Mar 21, 2017 | 8.083 | 8.161 | 8.015 | 8.041 | 300,749 | -0.03(-0.39%) |
Mar 20, 2017 | 8.099 | 8.099 | 8.062 | 8.072 | 239,775 | -0.04(-0.45%) |
Mar 17, 2017 | 8.036 | 8.146 | 8.036 | 8.109 | 312,858 | +0.08(+1.04%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.004 | 8.025 | 396,314 | -0.01(-0.13%) |
Mar 15, 2017 | 7.999 | 8.041 | 7.979 | 8.036 | 229,395 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.994 | 7.947 | 7.988 | 218,599 | -0.01(-0.13%) |
Mar 13, 2017 | 7.994 | 8.009 | 7.978 | 7.999 | 261,675 | +0.01(+0.13%) |
Mar 10, 2017 | 7.952 | 8.004 | 7.924 | 7.988 | 260,562 | +0.05(+0.66%) |
Mar 09, 2017 | 7.973 | 7.973 | 7.926 | 7.936 | 218,000 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.004 | 7.967 | 7.978 | 259,765 | +0.01(+0.13%) |
Mar 07, 2017 | 7.931 | 7.978 | 7.920 | 7.967 | 216,016 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.952 | 203,307 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.973 | 7.936 | 7.962 | 218,084 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.025 | 7.926 | 7.926 | 284,020 | -0.10(-1.24%) |
Mar 01, 2017 | 7.999 | 8.046 | 7.999 | 8.025 | 401,175 | +0.05(+0.66%) |
Feb 28, 2017 | 7.999 | 8.020 | 7.957 | 7.973 | 306,669 | -0.04(-0.46%) |
Feb 27, 2017 | 8.004 | 8.020 | 7.983 | 8.009 | 347,859 | +0.00(+0.00%) |
Feb 24, 2017 | 8.015 | 8.046 | 8.004 | 8.009 | 223,249 | -0.03(-0.39%) |
Feb 23, 2017 | 8.046 | 8.078 | 8.020 | 8.041 | 301,402 | +0.02(+0.20%) |
Feb 22, 2017 | 7.994 | 8.041 | 7.983 | 8.025 | 208,320 | +0.01(+0.07%) |
Feb 21, 2017 | 7.983 | 8.025 | 7.973 | 8.020 | 286,821 | +0.05(+0.59%) |
Feb 17, 2017 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.015 | 8.020 | 7.967 | 7.973 | 379,681 | -0.05(-0.65%) |
Feb 15, 2017 | 8.030 | 8.046 | 8.014 | 8.025 | 361,674 | -0.03(-0.39%) |
Feb 14, 2017 | 7.999 | 8.061 | 7.988 | 8.056 | 252,898 | +0.04(+0.52%) |
Feb 13, 2017 | 8.020 | 8.040 | 7.962 | 8.014 | 385,027 | -0.01(-0.13%) |
Feb 10, 2017 | 7.994 | 8.035 | 7.960 | 8.025 | 378,997 | +0.04(+0.52%) |
Feb 09, 2017 | 7.983 | 8.040 | 7.973 | 7.983 | 414,298 | +0.01(+0.13%) |
Feb 08, 2017 | 7.994 | 8.014 | 7.962 | 7.973 | 341,455 | -0.03(-0.39%) |
Feb 07, 2017 | 7.988 | 8.025 | 7.988 | 8.004 | 263,025 | +0.01(+0.13%) |
Feb 06, 2017 | 7.967 | 7.999 | 7.967 | 7.994 | 157,740 | +0.01(+0.13%) |
Feb 03, 2017 | 7.988 | 7.999 | 7.973 | 7.983 | 324,903 | +0.04(+0.46%) |
Feb 02, 2017 | 7.910 | 7.962 | 7.910 | 7.947 | 191,750 | +0.01(+0.07%) |
Feb 01, 2017 | 7.952 | 7.978 | 7.931 | 7.941 | 428,963 | +0.01(+0.07%) |
Jan 31, 2017 | 7.910 | 7.936 | 7.858 | 7.936 | 308,203 | -0.01(-0.07%) |
Jan 30, 2017 | 7.905 | 7.947 | 7.858 | 7.941 | 315,414 | +0.04(+0.46%) |
Jan 27, 2017 | 7.889 | 7.921 | 7.879 | 7.905 | 269,819 | +0.01(+0.07%) |
Jan 26, 2017 | 7.869 | 7.921 | 7.869 | 7.900 | 255,803 | +0.04(+0.46%) |
Jan 25, 2017 | 7.884 | 7.915 | 7.863 | 7.863 | 360,048 | -0.01(-0.07%) |
Jan 24, 2017 | 7.811 | 7.879 | 7.811 | 7.869 | 405,416 | +0.05(+0.60%) |
Jan 23, 2017 | 7.858 | 7.863 | 7.812 | 7.822 | 226,913 | -0.04(-0.46%) |
Jan 20, 2017 | 7.858 | 7.884 | 7.785 | 7.858 | 355,119 | +0.10(+1.28%) |
Jan 19, 2017 | 7.790 | 7.800 | 7.749 | 7.759 | 307,277 | -0.02(-0.27%) |
Jan 18, 2017 | 7.759 | 7.800 | 7.754 | 7.780 | 300,599 | +0.03(+0.36%) |
Jan 17, 2017 | 7.780 | 7.785 | 7.749 | 7.752 | 358,585 | -0.05(-0.69%) |
Jan 13, 2017 | 7.805 | 7.805 | 7.805 | 0 | +0.06(+0.80%) | |
Jan 12, 2017 | 7.790 | 7.847 | 7.743 | 7.743 | 406,083 | -0.07(-0.86%) |
Jan 11, 2017 | 7.790 | 7.842 | 7.780 | 7.811 | 244,239 | +0.01(+0.13%) |
Jan 10, 2017 | 7.759 | 7.816 | 7.759 | 7.800 | 310,439 | +0.03(+0.33%) |
Jan 09, 2017 | 7.816 | 7.816 | 7.743 | 7.774 | 534,907 | -0.07(-0.86%) |
Jan 06, 2017 | 7.780 | 7.847 | 7.762 | 7.842 | 242,785 | +0.06(+0.80%) |
Jan 05, 2017 | 7.671 | 7.780 | 7.671 | 7.780 | 469,629 | +0.03(+0.33%) |
Jan 04, 2017 | 7.707 | 7.786 | 7.697 | 7.754 | 296,028 | +0.03(+0.33%) |
Jan 03, 2017 | 7.707 | 7.728 | 7.666 | 7.728 | 434,629 | +0.06(+0.81%) |
Dec 30, 2016 | 7.666 | 7.666 | 7.666 | 0 | -0.06(-0.74%) | |
Dec 29, 2016 | 7.681 | 7.743 | 7.656 | 7.723 | 288,223 | +0.04(+0.47%) |
Dec 28, 2016 | 7.764 | 7.790 | 7.671 | 7.687 | 314,740 | -0.08(-1.00%) |
Dec 27, 2016 | 7.769 | 7.826 | 7.759 | 7.764 | 268,841 | -0.02(-0.27%) |
Dec 23, 2016 | 7.785 | 7.785 | 7.785 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 7.842 | 7.847 | 7.774 | 7.795 | 172,313 | -0.03(-0.33%) |
Dec 21, 2016 | 7.800 | 7.831 | 7.754 | 7.821 | 167,276 | -0.00(-0.06%) |
Dec 20, 2016 | 7.831 | 7.862 | 7.744 | 7.826 | 410,178 | +0.03(+0.33%) |
Dec 19, 2016 | 7.733 | 7.811 | 7.725 | 7.800 | 273,916 | +0.06(+0.73%) |
Dec 16, 2016 | 7.677 | 7.769 | 7.677 | 7.744 | 332,482 | +0.05(+0.67%) |
Dec 15, 2016 | 7.641 | 7.744 | 7.641 | 7.692 | 252,449 | +0.05(+0.67%) |
Dec 14, 2016 | 7.656 | 7.674 | 7.610 | 7.641 | 269,115 | -0.05(-0.60%) |
Dec 13, 2016 | 7.651 | 7.692 | 7.646 | 7.687 | 306,062 | +0.04(+0.54%) |
Dec 12, 2016 | 7.692 | 7.698 | 7.641 | 7.646 | 260,734 | -0.07(-0.93%) |
Dec 09, 2016 | 7.708 | 7.718 | 7.667 | 7.718 | 208,936 | -0.01(-0.07%) |
Dec 08, 2016 | 7.677 | 7.728 | 7.656 | 7.723 | 279,522 | +0.02(+0.20%) |
Dec 07, 2016 | 7.687 | 7.718 | 7.636 | 7.708 | 327,627 | +0.00(+0.00%) |
Dec 06, 2016 | 7.590 | 7.713 | 7.564 | 7.708 | 495,582 | +0.10(+1.35%) |
Dec 05, 2016 | 7.615 | 7.626 | 7.585 | 7.605 | 354,406 | +0.02(+0.20%) |
Dec 02, 2016 | 7.585 | 7.641 | 7.579 | 7.590 | 366,426 | +0.00(+0.00%) |