Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.128 | 8.141 | 8.101 | 8.101 | 222,850 | -0.01(-0.14%) |
Dec 27, 2017 | 8.099 | 8.119 | 8.086 | 8.112 | 190,554 | +0.02(+0.29%) |
Dec 26, 2017 | 8.086 | 8.112 | 8.086 | 8.089 | 168,511 | +0.00(+0.04%) |
Dec 22, 2017 | 8.086 | 8.103 | 8.086 | 8.086 | 142,335 | -0.01(-0.15%) |
Dec 21, 2017 | 8.086 | 8.112 | 8.079 | 8.098 | 220,356 | +0.01(+0.15%) |
Dec 20, 2017 | 8.105 | 8.118 | 8.086 | 8.086 | 189,241 | -0.03(-0.33%) |
Dec 19, 2017 | 8.145 | 8.145 | 8.105 | 8.112 | 345,936 | -0.02(-0.24%) |
Dec 18, 2017 | 8.112 | 8.139 | 8.105 | 8.132 | 219,788 | +0.02(+0.24%) |
Dec 15, 2017 | 8.112 | 8.145 | 8.112 | 8.112 | 231,777 | -0.01(-0.08%) |
Dec 14, 2017 | 8.125 | 8.139 | 8.099 | 8.119 | 682,514 | +0.02(+0.25%) |
Dec 13, 2017 | 8.158 | 8.251 | 8.105 | 8.099 | 435,701 | -0.04(-0.45%) |
Dec 12, 2017 | 8.165 | 8.165 | 8.132 | 8.136 | 182,518 | -0.01(-0.12%) |
Dec 11, 2017 | 8.139 | 8.165 | 8.125 | 8.145 | 102,914 | +0.01(+0.16%) |
Dec 08, 2017 | 8.139 | 8.158 | 8.112 | 8.132 | 178,948 | +0.00(+0.00%) |
Dec 07, 2017 | 8.125 | 8.139 | 8.098 | 8.132 | 479,701 | +0.02(+0.24%) |
Dec 06, 2017 | 8.125 | 8.138 | 8.092 | 8.112 | 240,865 | -0.01(-0.16%) |
Dec 05, 2017 | 8.145 | 8.156 | 8.105 | 8.125 | 347,262 | -0.04(-0.49%) |
Dec 04, 2017 | 8.125 | 8.165 | 8.125 | 8.165 | 97,274 | +0.04(+0.49%) |
Dec 01, 2017 | 8.125 | 8.133 | 8.092 | 8.125 | 147,687 | +0.02(+0.19%) |
Nov 30, 2017 | 8.097 | 8.143 | 8.097 | 8.110 | 355,172 | -0.01(-0.08%) |
Nov 29, 2017 | 8.123 | 8.138 | 8.097 | 8.116 | 235,170 | +0.01(+0.08%) |
Nov 28, 2017 | 8.123 | 8.136 | 8.101 | 8.110 | 308,477 | +0.01(+0.16%) |
Nov 27, 2017 | 8.097 | 8.136 | 8.097 | 8.097 | 258,374 | -0.01(-0.16%) |
Nov 24, 2017 | 8.156 | 8.156 | 8.097 | 8.110 | 241,428 | -0.03(-0.32%) |
Nov 22, 2017 | 8.077 | 8.149 | 8.077 | 8.136 | 244,100 | +0.05(+0.62%) |
Nov 21, 2017 | 8.070 | 8.097 | 8.070 | 8.086 | 165,793 | +0.01(+0.11%) |
Nov 20, 2017 | 8.077 | 8.090 | 8.064 | 8.077 | 113,347 | +0.00(+0.00%) |
Nov 17, 2017 | 8.064 | 8.090 | 8.044 | 8.077 | 120,779 | +0.03(+0.41%) |
Nov 16, 2017 | 8.037 | 8.080 | 8.037 | 8.044 | 345,358 | -0.01(-0.08%) |
Nov 15, 2017 | 8.070 | 8.097 | 8.031 | 8.050 | 255,559 | -0.01(-0.16%) |
Nov 14, 2017 | 8.077 | 8.095 | 8.064 | 8.064 | 159,208 | -0.03(-0.33%) |
Nov 13, 2017 | 8.097 | 8.116 | 8.090 | 8.090 | 241,718 | -0.03(-0.32%) |
Nov 10, 2017 | 8.123 | 8.123 | 8.090 | 8.116 | 155,173 | +0.00(+0.00%) |
Nov 09, 2017 | 8.097 | 8.123 | 8.090 | 8.116 | 142,117 | +0.02(+0.24%) |
Nov 08, 2017 | 8.116 | 8.129 | 8.097 | 8.097 | 133,857 | -0.02(-0.24%) |
Nov 07, 2017 | 8.129 | 8.143 | 8.110 | 8.116 | 178,794 | +0.00(+0.00%) |
Nov 06, 2017 | 8.083 | 8.136 | 8.083 | 8.116 | 139,825 | +0.03(+0.33%) |
Nov 03, 2017 | 8.110 | 8.123 | 8.090 | 8.090 | 247,083 | -0.03(-0.32%) |
Nov 02, 2017 | 8.129 | 8.149 | 8.097 | 8.116 | 185,867 | -0.02(-0.24%) |
Nov 01, 2017 | 8.143 | 8.159 | 8.129 | 8.136 | 146,638 | +0.02(+0.19%) |
Oct 31, 2017 | 8.136 | 8.153 | 8.120 | 8.121 | 91,436 | +0.01(+0.16%) |
Oct 30, 2017 | 8.153 | 8.088 | 8.108 | 144,902 | +0.02(+0.24%) | |
Oct 27, 2017 | 8.108 | 8.121 | 8.081 | 8.088 | 153,967 | -0.01(-0.08%) |
Oct 26, 2017 | 8.101 | 8.140 | 8.088 | 8.094 | 153,414 | -0.03(-0.40%) |
Oct 25, 2017 | 8.153 | 8.160 | 8.101 | 8.127 | 129,812 | -0.01(-0.16%) |
Oct 24, 2017 | 8.179 | 8.186 | 8.134 | 8.140 | 174,951 | -0.06(-0.72%) |
Oct 23, 2017 | 8.179 | 8.199 | 8.160 | 8.199 | 123,381 | +0.03(+0.40%) |
Oct 20, 2017 | 8.166 | 8.173 | 8.134 | 8.166 | 144,061 | +0.02(+0.24%) |
Oct 19, 2017 | 8.160 | 8.170 | 8.134 | 8.147 | 229,044 | -0.01(-0.08%) |
Oct 18, 2017 | 8.193 | 8.199 | 8.153 | 8.153 | 257,965 | -0.03(-0.40%) |
Oct 17, 2017 | 8.179 | 8.218 | 8.166 | 8.186 | 105,403 | +0.00(+0.00%) |
Oct 16, 2017 | 8.206 | 8.233 | 8.166 | 8.186 | 226,996 | -0.03(-0.40%) |
Oct 13, 2017 | 8.212 | 8.225 | 8.206 | 8.219 | 124,887 | +0.02(+0.24%) |
Oct 12, 2017 | 8.199 | 8.212 | 8.179 | 8.199 | 137,390 | +0.00(+0.00%) |
Oct 11, 2017 | 8.179 | 8.206 | 8.173 | 8.199 | 152,312 | +0.03(+0.32%) |
Oct 10, 2017 | 8.153 | 8.185 | 8.153 | 8.173 | 338,702 | +0.02(+0.24%) |
Oct 09, 2017 | 8.179 | 8.196 | 8.153 | 8.153 | 441,998 | -0.04(-0.48%) |
Oct 06, 2017 | 8.219 | 8.232 | 8.179 | 8.193 | 210,463 | -0.03(-0.32%) |
Oct 05, 2017 | 8.232 | 8.252 | 8.206 | 8.219 | 292,260 | -0.03(-0.32%) |
Oct 04, 2017 | 8.258 | 8.258 | 8.225 | 8.245 | 169,731 | +0.01(+0.08%) |
Oct 03, 2017 | 8.265 | 8.278 | 8.232 | 8.238 | 184,284 | -0.02(-0.24%) |
Oct 02, 2017 | 8.310 | 8.310 | 8.232 | 8.258 | 143,509 | +0.01(+0.11%) |
Sep 29, 2017 | 8.256 | 8.262 | 8.230 | 8.249 | 192,921 | +0.00(+0.00%) |
Sep 28, 2017 | 8.256 | 8.268 | 8.230 | 8.249 | 175,457 | -0.01(-0.08%) |
Sep 27, 2017 | 8.249 | 8.275 | 8.243 | 8.256 | 376,486 | +0.00(+0.00%) |
Sep 26, 2017 | 8.288 | 8.295 | 8.256 | 8.256 | 149,457 | -0.01(-0.16%) |
Sep 25, 2017 | 8.256 | 8.269 | 8.243 | 8.269 | 80,306 | +0.02(+0.24%) |
Sep 22, 2017 | 8.236 | 8.256 | 8.230 | 8.249 | 63,925 | +0.01(+0.08%) |
Sep 21, 2017 | 8.249 | 8.265 | 8.236 | 8.243 | 104,927 | -0.00(-0.05%) |
Sep 20, 2017 | 8.269 | 8.269 | 8.217 | 8.247 | 96,366 | -0.01(-0.18%) |
Sep 19, 2017 | 8.249 | 8.272 | 8.230 | 8.262 | 88,859 | +0.01(+0.15%) |
Sep 18, 2017 | 8.249 | 8.288 | 8.243 | 8.249 | 101,786 | +0.00(+0.00%) |
Sep 15, 2017 | 8.230 | 8.262 | 8.230 | 8.249 | 76,205 | -0.01(-0.08%) |
Sep 14, 2017 | 8.275 | 8.288 | 8.243 | 8.256 | 110,532 | +0.00(+0.00%) |
Sep 13, 2017 | 8.217 | 8.275 | 8.217 | 8.256 | 120,843 | +0.00(+0.00%) |
Sep 12, 2017 | 8.230 | 8.288 | 8.230 | 8.256 | 63,048 | +0.01(+0.16%) |
Sep 11, 2017 | 8.230 | 8.275 | 8.210 | 8.243 | 127,342 | +0.02(+0.24%) |
Sep 08, 2017 | 8.236 | 8.243 | 8.210 | 8.223 | 93,244 | -0.02(-0.24%) |
Sep 07, 2017 | 8.230 | 8.249 | 8.217 | 8.243 | 98,030 | +0.02(+0.24%) |
Sep 06, 2017 | 8.243 | 8.249 | 8.217 | 8.223 | 113,842 | +0.00(+0.00%) |
Sep 05, 2017 | 8.249 | 8.275 | 8.210 | 8.223 | 161,513 | -0.02(-0.24%) |
Sep 01, 2017 | 8.262 | 8.262 | 8.243 | 8.243 | 132,927 | +0.00(+0.03%) |
Aug 31, 2017 | 8.202 | 8.247 | 8.202 | 8.240 | 164,443 | +0.05(+0.55%) |
Aug 30, 2017 | 8.182 | 8.208 | 8.182 | 8.195 | 133,510 | +0.00(+0.00%) |
Aug 29, 2017 | 8.202 | 8.214 | 8.182 | 8.195 | 103,583 | -0.01(-0.16%) |
Aug 28, 2017 | 8.202 | 8.209 | 8.189 | 8.208 | 114,113 | +0.01(+0.08%) |
Aug 25, 2017 | 8.189 | 8.214 | 8.182 | 8.202 | 61,923 | +0.01(+0.08%) |
Aug 24, 2017 | 8.182 | 8.202 | 8.176 | 8.195 | 92,801 | +0.01(+0.16%) |
Aug 23, 2017 | 8.189 | 8.195 | 8.169 | 8.182 | 108,012 | +0.00(+0.00%) |
Aug 22, 2017 | 8.169 | 8.215 | 8.163 | 8.182 | 129,457 | +0.00(+0.00%) |
Aug 21, 2017 | 8.202 | 8.202 | 8.163 | 8.182 | 86,711 | +0.00(+0.00%) |
Aug 18, 2017 | 8.169 | 8.195 | 8.163 | 8.182 | 80,647 | +0.01(+0.16%) |
Aug 17, 2017 | 8.202 | 8.214 | 8.169 | 8.169 | 125,323 | -0.04(-0.47%) |
Aug 16, 2017 | 8.202 | 8.232 | 8.202 | 8.208 | 125,518 | +0.00(+0.00%) |
Aug 15, 2017 | 8.208 | 8.215 | 8.182 | 8.208 | 130,179 | +0.00(+0.00%) |
Aug 14, 2017 | 8.227 | 8.229 | 8.196 | 8.208 | 139,134 | +0.03(+0.40%) |
Aug 11, 2017 | 8.202 | 8.202 | 8.163 | 8.176 | 140,269 | -0.01(-0.08%) |
Aug 10, 2017 | 8.253 | 8.280 | 8.163 | 8.182 | 584,637 | -0.07(-0.86%) |
Aug 09, 2017 | 8.286 | 8.329 | 8.260 | 8.253 | 291,687 | -0.03(-0.31%) |
Aug 08, 2017 | 8.279 | 8.312 | 8.279 | 8.279 | 330,293 | -0.01(-0.16%) |
Aug 07, 2017 | 8.299 | 8.320 | 8.271 | 8.292 | 112,296 | +0.01(+0.16%) |
Aug 04, 2017 | 8.312 | 8.312 | 8.279 | 8.279 | 146,934 | -0.01(-0.16%) |
Aug 03, 2017 | 8.292 | 8.305 | 8.292 | 8.292 | 63,491 | +0.00(+0.00%) |
Aug 02, 2017 | 8.299 | 8.324 | 8.292 | 8.292 | 134,694 | -0.03(-0.31%) |
Aug 01, 2017 | 8.324 | 8.324 | 8.293 | 8.318 | 99,160 | +0.01(+0.11%) |
Jul 31, 2017 | 8.309 | 8.335 | 8.309 | 8.309 | 236,947 | -0.01(-0.08%) |
Jul 28, 2017 | 8.309 | 8.316 | 8.303 | 8.316 | 79,047 | +0.01(+0.15%) |
Jul 27, 2017 | 8.284 | 8.316 | 8.284 | 8.303 | 137,931 | +0.01(+0.08%) |
Jul 26, 2017 | 8.303 | 8.316 | 8.290 | 8.296 | 69,508 | +0.00(+0.00%) |
Jul 25, 2017 | 8.296 | 8.309 | 8.288 | 8.296 | 72,642 | -0.01(-0.08%) |
Jul 24, 2017 | 8.322 | 8.322 | 8.284 | 8.303 | 183,092 | -0.01(-0.08%) |
Jul 21, 2017 | 8.264 | 8.316 | 8.240 | 8.309 | 105,037 | +0.05(+0.62%) |
Jul 20, 2017 | 8.264 | 8.271 | 8.251 | 8.258 | 92,910 | -0.01(-0.08%) |
Jul 19, 2017 | 8.232 | 8.264 | 8.232 | 8.264 | 101,139 | +0.03(+0.39%) |
Jul 18, 2017 | 8.219 | 8.245 | 8.219 | 8.232 | 138,089 | +0.01(+0.16%) |
Jul 17, 2017 | 8.232 | 8.253 | 8.206 | 8.219 | 246,701 | -0.03(-0.31%) |
Jul 14, 2017 | 8.219 | 8.245 | 8.194 | 8.245 | 128,942 | +0.05(+0.63%) |
Jul 13, 2017 | 8.200 | 8.232 | 8.194 | 8.194 | 191,176 | -0.01(-0.16%) |
Jul 12, 2017 | 8.206 | 8.232 | 8.200 | 8.206 | 106,537 | +0.01(+0.08%) |
Jul 11, 2017 | 8.206 | 8.226 | 8.200 | 8.200 | 109,417 | -0.01(-0.16%) |
Jul 10, 2017 | 8.206 | 8.226 | 8.206 | 8.213 | 115,776 | +0.01(+0.08%) |
Jul 07, 2017 | 8.213 | 8.213 | 8.200 | 8.206 | 65,034 | +0.01(+0.08%) |
Jul 06, 2017 | 8.200 | 8.220 | 8.200 | 8.200 | 95,184 | -0.01(-0.16%) |
Jul 05, 2017 | 8.226 | 8.232 | 8.205 | 8.213 | 151,259 | -0.02(-0.23%) |
Jul 03, 2017 | 8.213 | 8.232 | 8.213 | 8.232 | 98,800 | +0.02(+0.26%) |
Jun 30, 2017 | 8.217 | 8.217 | 8.185 | 8.211 | 87,978 | +0.02(+0.23%) |
Jun 29, 2017 | 8.191 | 8.211 | 8.172 | 8.191 | 125,269 | -0.01(-0.16%) |
Jun 28, 2017 | 8.185 | 8.230 | 8.185 | 8.204 | 131,004 | +0.03(+0.31%) |
Jun 27, 2017 | 8.217 | 8.230 | 8.172 | 8.179 | 275,117 | -0.04(-0.54%) |
Jun 26, 2017 | 8.217 | 8.236 | 8.201 | 8.223 | 88,554 | +0.01(+0.08%) |
Jun 23, 2017 | 8.191 | 8.217 | 8.187 | 8.217 | 59,632 | +0.03(+0.39%) |
Jun 22, 2017 | 8.179 | 8.217 | 8.179 | 8.185 | 105,540 | +0.00(+0.00%) |
Jun 21, 2017 | 8.198 | 8.223 | 8.178 | 8.185 | 153,453 | -0.01(-0.16%) |
Jun 20, 2017 | 8.211 | 8.223 | 8.198 | 8.198 | 162,232 | -0.02(-0.23%) |
Jun 19, 2017 | 8.191 | 8.223 | 8.191 | 8.217 | 117,266 | +0.01(+0.08%) |
Jun 16, 2017 | 8.204 | 8.223 | 8.179 | 8.211 | 98,521 | +0.01(+0.16%) |
Jun 15, 2017 | 8.185 | 8.204 | 8.159 | 8.198 | 137,635 | +0.00(+0.00%) |
Jun 14, 2017 | 8.217 | 8.217 | 8.185 | 8.198 | 86,300 | -0.01(-0.08%) |
Jun 13, 2017 | 8.159 | 8.204 | 8.153 | 8.204 | 159,669 | +0.05(+0.63%) |
Jun 12, 2017 | 8.153 | 8.166 | 8.147 | 8.153 | 120,005 | +0.01(+0.08%) |
Jun 09, 2017 | 8.153 | 8.166 | 8.140 | 8.147 | 100,056 | +0.01(+0.08%) |
Jun 08, 2017 | 8.159 | 8.159 | 8.140 | 8.140 | 81,160 | -0.01(-0.08%) |
Jun 07, 2017 | 8.153 | 8.172 | 8.147 | 8.147 | 177,039 | -0.01(-0.08%) |
Jun 06, 2017 | 8.153 | 8.172 | 8.134 | 8.153 | 192,934 | -0.01(-0.16%) |
Jun 05, 2017 | 8.159 | 8.179 | 8.156 | 8.166 | 124,129 | -0.01(-0.08%) |
Jun 02, 2017 | 8.159 | 8.185 | 8.159 | 8.172 | 140,088 | +0.01(+0.16%) |
Jun 01, 2017 | 8.134 | 8.185 | 8.127 | 8.159 | 1,166,357 | +0.03(+0.34%) |
May 31, 2017 | 8.157 | 8.182 | 8.119 | 8.132 | 126,438 | -0.03(-0.31%) |
May 30, 2017 | 8.163 | 8.177 | 8.157 | 8.157 | 136,986 | -0.02(-0.23%) |
May 26, 2017 | 8.170 | 8.182 | 8.170 | 8.176 | 212,845 | +0.01(+0.08%) |
May 25, 2017 | 8.202 | 8.202 | 8.170 | 8.170 | 202,083 | -0.01(-0.08%) |
May 24, 2017 | 8.176 | 8.182 | 8.163 | 8.176 | 131,676 | +0.00(+0.00%) |
May 23, 2017 | 8.170 | 8.182 | 8.157 | 8.176 | 209,870 | +0.01(+0.07%) |
May 22, 2017 | 8.138 | 8.176 | 8.138 | 8.171 | 107,034 | +0.03(+0.32%) |
May 19, 2017 | 8.138 | 8.163 | 8.132 | 8.144 | 91,963 | +0.01(+0.16%) |
May 18, 2017 | 8.132 | 8.144 | 8.113 | 8.132 | 114,201 | -0.01(-0.08%) |
May 17, 2017 | 8.163 | 8.167 | 8.113 | 8.138 | 322,683 | -0.04(-0.47%) |
May 16, 2017 | 8.176 | 8.176 | 8.151 | 8.176 | 223,024 | +0.02(+0.23%) |
May 15, 2017 | 8.151 | 8.179 | 8.151 | 8.157 | 130,078 | +0.01(+0.08%) |
May 12, 2017 | 8.157 | 8.180 | 8.151 | 8.151 | 152,152 | -0.01(-0.08%) |
May 11, 2017 | 8.170 | 8.182 | 8.157 | 8.157 | 207,157 | -0.02(-0.23%) |
May 10, 2017 | 8.182 | 8.201 | 8.163 | 8.176 | 103,868 | +0.01(+0.16%) |
May 09, 2017 | 8.189 | 8.195 | 8.163 | 8.163 | 200,295 | -0.03(-0.39%) |
May 08, 2017 | 8.189 | 8.213 | 8.168 | 8.195 | 272,614 | -0.01(-0.08%) |
May 05, 2017 | 8.202 | 8.221 | 8.164 | 8.202 | 114,146 | +0.03(+0.39%) |
May 04, 2017 | 8.214 | 8.237 | 8.170 | 8.170 | 346,346 | -0.05(-0.62%) |
May 03, 2017 | 8.233 | 8.251 | 8.208 | 8.221 | 138,677 | -0.00(-0.00%) |
May 02, 2017 | 8.227 | 8.250 | 8.214 | 8.221 | 203,376 | -0.01(-0.15%) |
May 01, 2017 | 8.252 | 8.265 | 8.227 | 8.233 | 194,272 | +0.01(+0.10%) |
Apr 28, 2017 | 8.231 | 8.250 | 8.225 | 8.225 | 114,759 | -0.01(-0.08%) |
Apr 27, 2017 | 8.244 | 8.244 | 8.225 | 8.231 | 104,439 | -0.01(-0.08%) |
Apr 26, 2017 | 8.212 | 8.237 | 8.206 | 8.237 | 147,018 | +0.02(+0.23%) |
Apr 25, 2017 | 8.225 | 8.225 | 8.212 | 8.218 | 112,754 | +0.01(+0.08%) |
Apr 24, 2017 | 8.199 | 8.218 | 8.195 | 8.212 | 111,816 | +0.02(+0.23%) |
Apr 21, 2017 | 8.199 | 8.206 | 8.180 | 8.193 | 155,732 | -0.01(-0.15%) |
Apr 20, 2017 | 8.225 | 8.225 | 8.193 | 8.206 | 149,125 | +0.00(+0.00%) |
Apr 19, 2017 | 8.225 | 8.225 | 8.200 | 8.206 | 121,989 | +0.02(+0.23%) |
Apr 18, 2017 | 8.218 | 8.244 | 8.184 | 8.187 | 203,687 | -0.03(-0.38%) |
Apr 17, 2017 | 8.225 | 8.237 | 8.206 | 8.218 | 188,357 | +0.00(+0.00%) |
Apr 13, 2017 | 8.218 | 8.257 | 8.199 | 8.218 | 190,490 | +0.01(+0.08%) |
Apr 12, 2017 | 8.199 | 8.250 | 8.199 | 8.212 | 124,270 | +0.01(+0.08%) |
Apr 11, 2017 | 8.244 | 8.263 | 8.206 | 8.206 | 193,237 | -0.04(-0.46%) |
Apr 10, 2017 | 8.225 | 8.256 | 8.225 | 8.244 | 92,221 | +0.01(+0.08%) |
Apr 07, 2017 | 8.263 | 8.269 | 8.225 | 8.237 | 230,894 | +0.00(+0.00%) |
Apr 06, 2017 | 8.237 | 8.244 | 8.225 | 8.237 | 92,604 | +0.01(+0.08%) |
Apr 05, 2017 | 8.269 | 8.277 | 8.199 | 8.231 | 192,843 | -0.03(-0.38%) |
Apr 04, 2017 | 8.238 | 8.263 | 8.230 | 8.263 | 118,734 | +0.04(+0.46%) |
Apr 03, 2017 | 8.231 | 8.263 | 8.174 | 8.225 | 216,854 | +0.00(+0.03%) |
Mar 31, 2017 | 8.241 | 8.241 | 8.172 | 8.223 | 126,800 | +0.01(+0.08%) |
Mar 30, 2017 | 8.191 | 8.216 | 8.173 | 8.216 | 127,133 | +0.06(+0.69%) |
Mar 29, 2017 | 8.153 | 8.189 | 8.141 | 8.160 | 139,817 | -0.01(-0.08%) |
Mar 28, 2017 | 8.153 | 8.172 | 8.135 | 8.166 | 125,034 | +0.04(+0.46%) |
Mar 27, 2017 | 8.135 | 8.166 | 8.128 | 8.128 | 134,049 | -0.04(-0.46%) |
Mar 24, 2017 | 8.172 | 8.172 | 8.128 | 8.166 | 205,700 | +0.05(+0.62%) |
Mar 23, 2017 | 8.109 | 8.152 | 8.109 | 8.116 | 122,941 | +0.00(+0.00%) |
Mar 22, 2017 | 8.141 | 8.147 | 8.109 | 8.116 | 244,471 | -0.03(-0.39%) |
Mar 21, 2017 | 8.197 | 8.223 | 8.141 | 8.147 | 354,672 | -0.04(-0.51%) |
Mar 20, 2017 | 8.216 | 8.221 | 8.179 | 8.189 | 154,175 | -0.02(-0.26%) |
Mar 17, 2017 | 8.160 | 8.215 | 8.160 | 8.210 | 139,359 | +0.03(+0.38%) |
Mar 16, 2017 | 8.166 | 8.210 | 8.160 | 8.179 | 158,539 | +0.01(+0.15%) |
Mar 15, 2017 | 8.103 | 8.179 | 8.103 | 8.166 | 297,601 | +0.05(+0.58%) |
Mar 14, 2017 | 8.109 | 8.128 | 8.091 | 8.119 | 189,016 | +0.01(+0.12%) |
Mar 13, 2017 | 8.103 | 8.159 | 8.090 | 8.109 | 196,249 | +0.03(+0.31%) |
Mar 10, 2017 | 8.103 | 8.147 | 8.065 | 8.084 | 132,258 | +0.00(+0.00%) |
Mar 09, 2017 | 8.121 | 8.135 | 8.065 | 8.084 | 230,923 | -0.05(-0.62%) |
Mar 08, 2017 | 8.172 | 8.216 | 8.103 | 8.135 | 310,550 | -0.04(-0.46%) |
Mar 07, 2017 | 8.216 | 8.216 | 8.153 | 8.172 | 190,998 | -0.04(-0.54%) |
Mar 06, 2017 | 8.204 | 8.216 | 8.153 | 8.216 | 207,763 | +0.04(+0.46%) |
Mar 03, 2017 | 8.235 | 8.235 | 8.160 | 8.179 | 452,060 | -0.04(-0.46%) |
Mar 02, 2017 | 8.210 | 8.235 | 8.204 | 8.216 | 82,886 | +0.01(+0.08%) |
Mar 01, 2017 | 8.229 | 8.243 | 8.191 | 8.210 | 279,121 | -0.02(-0.21%) |
Feb 28, 2017 | 8.277 | 8.277 | 8.202 | 8.227 | 513,799 | -0.05(-0.60%) |
Feb 27, 2017 | 8.271 | 8.295 | 8.246 | 8.277 | 944,233 | +0.00(+0.00%) |
Feb 24, 2017 | 8.284 | 8.284 | 8.258 | 8.277 | 205,921 | -0.01(-0.15%) |
Feb 23, 2017 | 8.290 | 8.296 | 8.252 | 8.290 | 117,128 | -0.01(-0.08%) |
Feb 22, 2017 | 8.265 | 8.296 | 8.265 | 8.296 | 176,811 | +0.03(+0.38%) |
Feb 21, 2017 | 8.284 | 8.287 | 8.252 | 8.265 | 181,369 | +0.01(+0.08%) |
Feb 17, 2017 | 8.258 | 8.258 | 8.258 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.277 | 8.296 | 8.252 | 8.258 | 190,671 | -0.01(-0.15%) |
Feb 15, 2017 | 8.252 | 8.284 | 8.246 | 8.271 | 257,010 | +0.01(+0.08%) |
Feb 14, 2017 | 8.277 | 8.277 | 8.246 | 8.265 | 265,523 | -0.01(-0.15%) |
Feb 13, 2017 | 8.284 | 8.284 | 8.246 | 8.277 | 222,366 | +0.01(+0.08%) |
Feb 10, 2017 | 8.246 | 8.277 | 8.234 | 8.271 | 487,862 | +0.03(+0.38%) |
Feb 09, 2017 | 8.240 | 8.248 | 8.226 | 8.240 | 141,144 | +0.01(+0.08%) |
Feb 08, 2017 | 8.202 | 8.233 | 8.202 | 8.233 | 107,118 | +0.03(+0.38%) |
Feb 07, 2017 | 8.208 | 8.215 | 8.190 | 8.202 | 138,189 | +0.01(+0.15%) |
Feb 06, 2017 | 8.190 | 8.215 | 8.177 | 8.190 | 191,180 | -0.01(-0.08%) |
Feb 03, 2017 | 8.190 | 8.208 | 8.152 | 8.196 | 376,657 | +0.03(+0.38%) |
Feb 02, 2017 | 8.115 | 8.171 | 8.115 | 8.165 | 230,143 | +0.04(+0.46%) |
Feb 01, 2017 | 8.115 | 8.152 | 8.103 | 8.127 | 130,922 | +0.03(+0.33%) |
Jan 31, 2017 | 8.070 | 8.107 | 8.070 | 8.101 | 78,912 | +0.02(+0.23%) |
Jan 30, 2017 | 8.088 | 8.101 | 8.070 | 8.082 | 122,987 | -0.01(-0.15%) |
Jan 27, 2017 | 8.119 | 8.121 | 8.094 | 8.094 | 161,821 | -0.02(-0.23%) |
Jan 26, 2017 | 8.070 | 8.113 | 8.070 | 8.113 | 86,900 | +0.04(+0.54%) |
Jan 25, 2017 | 8.082 | 8.097 | 8.070 | 8.070 | 159,450 | -0.02(-0.31%) |
Jan 24, 2017 | 8.070 | 8.094 | 8.063 | 8.094 | 90,564 | +0.04(+0.54%) |
Jan 23, 2017 | 8.057 | 8.082 | 8.022 | 8.051 | 162,349 | +0.02(+0.23%) |
Jan 20, 2017 | 8.020 | 8.070 | 8.007 | 8.032 | 178,390 | -0.01(-0.15%) |
Jan 19, 2017 | 8.063 | 8.082 | 8.007 | 8.045 | 233,133 | -0.05(-0.61%) |
Jan 18, 2017 | 8.094 | 8.101 | 8.070 | 8.094 | 219,248 | +0.01(+0.15%) |
Jan 17, 2017 | 8.076 | 8.107 | 8.063 | 8.082 | 196,039 | +0.00(+0.00%) |
Jan 13, 2017 | 8.082 | 8.082 | 8.082 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 8.113 | 8.125 | 8.057 | 8.088 | 206,269 | -0.01(-0.15%) |
Jan 11, 2017 | 8.101 | 8.113 | 8.070 | 8.101 | 283,842 | +0.01(+0.15%) |
Jan 10, 2017 | 8.076 | 8.107 | 8.045 | 8.088 | 248,925 | +0.04(+0.46%) |
Jan 09, 2017 | 8.101 | 8.107 | 8.051 | 8.051 | 239,757 | -0.02(-0.31%) |
Jan 06, 2017 | 8.082 | 8.107 | 8.059 | 8.076 | 215,927 | +0.00(+0.00%) |
Jan 05, 2017 | 8.051 | 8.082 | 8.019 | 8.076 | 289,476 | +0.02(+0.31%) |
Jan 04, 2017 | 7.989 | 8.079 | 7.974 | 8.051 | 160,690 | +0.07(+0.86%) |