Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.118 | 8.118 | 8.081 | 8.091 | 108,393 | +0.00(+0.00%) |
Feb 27, 2018 | 8.104 | 8.111 | 8.077 | 8.091 | 100,556 | +0.02(+0.25%) |
Feb 26, 2018 | 8.043 | 8.111 | 8.043 | 8.070 | 167,491 | +0.02(+0.24%) |
Feb 23, 2018 | 8.043 | 8.057 | 8.023 | 8.051 | 43,936 | +0.03(+0.44%) |
Feb 22, 2018 | 8.063 | 8.003 | 8.017 | 86,592 | -0.03(-0.34%) | |
Feb 21, 2018 | 8.050 | 8.070 | 8.037 | 8.043 | 147,585 | +0.01(+0.17%) |
Feb 20, 2018 | 7.983 | 8.043 | 7.969 | 8.030 | 120,783 | +0.01(+0.08%) |
Feb 16, 2018 | 8.023 | 8.023 | 8.023 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 8.030 | 8.030 | 7.983 | 7.990 | 112,846 | -0.02(-0.25%) |
Feb 14, 2018 | 8.023 | 8.037 | 7.969 | 8.010 | 82,080 | +0.03(+0.34%) |
Feb 13, 2018 | 8.003 | 8.047 | 7.983 | 7.983 | 75,694 | -0.03(-0.42%) |
Feb 12, 2018 | 8.003 | 8.023 | 7.963 | 8.017 | 133,980 | +0.05(+0.68%) |
Feb 09, 2018 | 7.929 | 7.989 | 7.882 | 7.963 | 174,126 | +0.05(+0.60%) |
Feb 08, 2018 | 8.017 | 8.030 | 7.915 | 7.915 | 115,846 | -0.11(-1.34%) |
Feb 07, 2018 | 7.996 | 8.077 | 7.996 | 8.023 | 125,735 | +0.04(+0.51%) |
Feb 06, 2018 | 7.936 | 8.017 | 7.895 | 7.983 | 327,254 | -0.03(-0.42%) |
Feb 05, 2018 | 7.976 | 8.050 | 7.963 | 8.017 | 173,656 | -0.03(-0.39%) |
Feb 02, 2018 | 8.061 | 8.108 | 8.008 | 8.048 | 326,426 | -0.05(-0.58%) |
Feb 01, 2018 | 8.115 | 8.142 | 8.068 | 8.095 | 149,959 | -0.05(-0.66%) |
Jan 31, 2018 | 8.095 | 8.148 | 8.095 | 8.148 | 132,416 | +0.05(+0.66%) |
Jan 30, 2018 | 8.148 | 8.155 | 8.095 | 8.095 | 230,318 | -0.06(-0.74%) |
Jan 29, 2018 | 8.168 | 8.182 | 8.142 | 8.155 | 140,949 | -0.03(-0.33%) |
Jan 26, 2018 | 8.222 | 8.249 | 8.175 | 8.182 | 136,150 | -0.04(-0.49%) |
Jan 25, 2018 | 8.255 | 8.255 | 8.248 | 8.222 | 248,835 | -0.02(-0.24%) |
Jan 24, 2018 | 8.235 | 8.255 | 8.202 | 8.242 | 191,749 | -0.01(-0.16%) |
Jan 23, 2018 | 8.182 | 8.255 | 8.182 | 8.255 | 306,660 | +0.07(+0.82%) |
Jan 22, 2018 | 8.162 | 8.208 | 8.162 | 8.188 | 183,711 | +0.02(+0.25%) |
Jan 19, 2018 | 8.162 | 8.202 | 8.142 | 8.168 | 193,793 | +0.02(+0.25%) |
Jan 18, 2018 | 8.168 | 8.190 | 8.142 | 8.148 | 322,584 | -0.01(-0.16%) |
Jan 17, 2018 | 8.202 | 8.213 | 8.162 | 8.162 | 273,459 | -0.02(-0.25%) |
Jan 16, 2018 | 8.209 | 8.209 | 8.182 | 8.182 | 187,263 | -0.01(-0.16%) |
Jan 12, 2018 | 8.195 | 8.195 | 8.195 | 0 | -0.01(-0.16%) | |
Jan 11, 2018 | 8.202 | 8.215 | 8.175 | 8.209 | 115,633 | +0.03(+0.41%) |
Jan 10, 2018 | 8.195 | 8.175 | 8.175 | 179,753 | -0.02(-0.25%) | |
Jan 09, 2018 | 8.175 | 8.202 | 8.175 | 8.195 | 107,052 | +0.02(+0.25%) |
Jan 08, 2018 | 8.162 | 8.195 | 8.148 | 8.175 | 155,731 | -0.01(-0.07%) |
Jan 05, 2018 | 8.162 | 8.188 | 8.155 | 8.181 | 141,289 | +0.02(+0.24%) |
Jan 04, 2018 | 8.162 | 8.185 | 8.155 | 8.162 | 108,650 | -0.01(-0.16%) |
Jan 03, 2018 | 8.168 | 8.178 | 8.142 | 8.175 | 228,058 | +0.02(+0.25%) |
Jan 02, 2018 | 8.142 | 8.179 | 8.135 | 8.155 | 239,511 | +0.01(+0.16%) |
Dec 29, 2017 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.168 | 8.182 | 8.142 | 8.142 | 221,740 | -0.01(-0.14%) |
Dec 27, 2017 | 8.139 | 8.159 | 8.126 | 8.153 | 189,606 | +0.02(+0.29%) |
Dec 26, 2017 | 8.126 | 8.153 | 8.126 | 8.129 | 167,673 | +0.00(+0.04%) |
Dec 22, 2017 | 8.126 | 8.144 | 8.126 | 8.126 | 141,627 | -0.01(-0.15%) |
Dec 21, 2017 | 8.126 | 8.153 | 8.119 | 8.138 | 219,259 | +0.01(+0.15%) |
Dec 20, 2017 | 8.146 | 8.159 | 8.126 | 8.126 | 188,298 | -0.03(-0.33%) |
Dec 19, 2017 | 8.186 | 8.186 | 8.146 | 8.153 | 344,214 | -0.02(-0.24%) |
Dec 18, 2017 | 8.153 | 8.179 | 8.146 | 8.173 | 218,694 | +0.02(+0.24%) |
Dec 15, 2017 | 8.153 | 8.186 | 8.153 | 8.153 | 230,623 | -0.01(-0.08%) |
Dec 14, 2017 | 8.166 | 8.179 | 8.139 | 8.159 | 679,117 | +0.02(+0.25%) |
Dec 13, 2017 | 8.199 | 8.292 | 8.146 | 8.139 | 433,532 | -0.04(-0.45%) |
Dec 12, 2017 | 8.206 | 8.206 | 8.173 | 8.176 | 181,609 | -0.01(-0.12%) |
Dec 11, 2017 | 8.179 | 8.206 | 8.166 | 8.186 | 102,402 | +0.01(+0.16%) |
Dec 08, 2017 | 8.179 | 8.199 | 8.153 | 8.173 | 178,057 | +0.00(+0.00%) |
Dec 07, 2017 | 8.166 | 8.179 | 8.139 | 8.173 | 477,312 | +0.02(+0.24%) |
Dec 06, 2017 | 8.166 | 8.179 | 8.133 | 8.153 | 239,666 | -0.01(-0.16%) |
Dec 05, 2017 | 8.186 | 8.197 | 8.146 | 8.166 | 345,533 | -0.04(-0.49%) |
Dec 04, 2017 | 8.166 | 8.206 | 8.166 | 8.206 | 96,790 | +0.04(+0.49%) |
Dec 01, 2017 | 8.166 | 8.173 | 8.133 | 8.166 | 146,952 | +0.02(+0.19%) |
Nov 30, 2017 | 8.137 | 8.183 | 8.137 | 8.150 | 353,404 | -0.01(-0.08%) |
Nov 29, 2017 | 8.164 | 8.178 | 8.137 | 8.157 | 233,999 | +0.01(+0.08%) |
Nov 28, 2017 | 8.164 | 8.177 | 8.142 | 8.150 | 306,942 | +0.01(+0.16%) |
Nov 27, 2017 | 8.137 | 8.177 | 8.137 | 8.137 | 257,088 | -0.01(-0.16%) |
Nov 24, 2017 | 8.197 | 8.197 | 8.137 | 8.150 | 240,226 | -0.03(-0.32%) |
Nov 22, 2017 | 8.117 | 8.190 | 8.117 | 8.177 | 242,885 | +0.05(+0.62%) |
Nov 21, 2017 | 8.111 | 8.137 | 8.111 | 8.126 | 164,968 | +0.01(+0.11%) |
Nov 20, 2017 | 8.117 | 8.130 | 8.104 | 8.117 | 112,783 | +0.00(+0.00%) |
Nov 17, 2017 | 8.104 | 8.130 | 8.084 | 8.117 | 120,178 | +0.03(+0.41%) |
Nov 16, 2017 | 8.078 | 8.121 | 8.078 | 8.084 | 343,639 | -0.01(-0.08%) |
Nov 15, 2017 | 8.111 | 8.137 | 8.071 | 8.091 | 254,287 | -0.01(-0.16%) |
Nov 14, 2017 | 8.117 | 8.135 | 8.104 | 8.104 | 158,415 | -0.03(-0.33%) |
Nov 13, 2017 | 8.137 | 8.157 | 8.130 | 8.130 | 240,514 | -0.03(-0.32%) |
Nov 10, 2017 | 8.164 | 8.164 | 8.130 | 8.157 | 154,400 | +0.00(+0.00%) |
Nov 09, 2017 | 8.137 | 8.164 | 8.130 | 8.157 | 141,410 | +0.02(+0.24%) |
Nov 08, 2017 | 8.157 | 8.170 | 8.137 | 8.137 | 133,191 | -0.02(-0.24%) |
Nov 07, 2017 | 8.170 | 8.183 | 8.150 | 8.157 | 177,904 | +0.00(+0.00%) |
Nov 06, 2017 | 8.124 | 8.177 | 8.124 | 8.157 | 139,129 | +0.03(+0.33%) |
Nov 03, 2017 | 8.150 | 8.164 | 8.130 | 8.130 | 245,853 | -0.03(-0.32%) |
Nov 02, 2017 | 8.170 | 8.190 | 8.137 | 8.157 | 184,942 | -0.02(-0.24%) |
Nov 01, 2017 | 8.183 | 8.200 | 8.170 | 8.177 | 145,908 | +0.02(+0.19%) |
Oct 31, 2017 | 8.177 | 8.194 | 8.161 | 8.161 | 90,980 | +0.01(+0.16%) |
Oct 30, 2017 | 8.194 | 8.128 | 8.148 | 144,180 | +0.02(+0.24%) | |
Oct 27, 2017 | 8.148 | 8.162 | 8.122 | 8.128 | 153,200 | -0.01(-0.08%) |
Oct 26, 2017 | 8.141 | 8.181 | 8.128 | 8.135 | 152,650 | -0.03(-0.40%) |
Oct 25, 2017 | 8.194 | 8.201 | 8.141 | 8.168 | 129,166 | -0.01(-0.16%) |
Oct 24, 2017 | 8.220 | 8.227 | 8.174 | 8.181 | 174,080 | -0.06(-0.72%) |
Oct 23, 2017 | 8.220 | 8.240 | 8.201 | 8.240 | 122,767 | +0.03(+0.40%) |
Oct 20, 2017 | 8.207 | 8.214 | 8.174 | 8.207 | 143,344 | +0.02(+0.24%) |
Oct 19, 2017 | 8.201 | 8.210 | 8.174 | 8.188 | 227,903 | -0.01(-0.08%) |
Oct 18, 2017 | 8.234 | 8.240 | 8.194 | 8.194 | 256,681 | -0.03(-0.40%) |
Oct 17, 2017 | 8.220 | 8.259 | 8.207 | 8.227 | 104,879 | +0.00(+0.00%) |
Oct 16, 2017 | 8.247 | 8.275 | 8.207 | 8.227 | 225,866 | -0.03(-0.40%) |
Oct 13, 2017 | 8.253 | 8.266 | 8.247 | 8.260 | 124,265 | +0.02(+0.24%) |
Oct 12, 2017 | 8.240 | 8.253 | 8.220 | 8.240 | 136,706 | +0.00(+0.00%) |
Oct 11, 2017 | 8.220 | 8.247 | 8.214 | 8.240 | 151,554 | +0.03(+0.32%) |
Oct 10, 2017 | 8.194 | 8.226 | 8.194 | 8.214 | 337,016 | +0.02(+0.24%) |
Oct 09, 2017 | 8.220 | 8.237 | 8.194 | 8.194 | 439,798 | -0.04(-0.48%) |
Oct 06, 2017 | 8.260 | 8.273 | 8.220 | 8.234 | 209,416 | -0.03(-0.32%) |
Oct 05, 2017 | 8.273 | 8.293 | 8.247 | 8.260 | 290,805 | -0.03(-0.32%) |
Oct 04, 2017 | 8.299 | 8.299 | 8.266 | 8.286 | 168,886 | +0.01(+0.08%) |
Oct 03, 2017 | 8.306 | 8.319 | 8.273 | 8.280 | 183,366 | -0.02(-0.24%) |
Oct 02, 2017 | 8.352 | 8.352 | 8.273 | 8.299 | 142,795 | +0.01(+0.11%) |
Sep 29, 2017 | 8.297 | 8.304 | 8.271 | 8.290 | 191,960 | +0.00(+0.00%) |
Sep 28, 2017 | 8.297 | 8.309 | 8.271 | 8.290 | 174,584 | -0.01(-0.08%) |
Sep 27, 2017 | 8.290 | 8.317 | 8.284 | 8.297 | 374,611 | +0.00(+0.00%) |
Sep 26, 2017 | 8.330 | 8.336 | 8.297 | 8.297 | 148,713 | -0.01(-0.16%) |
Sep 25, 2017 | 8.297 | 8.310 | 8.285 | 8.310 | 79,907 | +0.02(+0.24%) |
Sep 22, 2017 | 8.277 | 8.297 | 8.271 | 8.290 | 63,607 | +0.01(+0.08%) |
Sep 21, 2017 | 8.290 | 8.307 | 8.277 | 8.284 | 104,404 | -0.00(-0.05%) |
Sep 20, 2017 | 8.310 | 8.310 | 8.258 | 8.288 | 95,887 | -0.01(-0.18%) |
Sep 19, 2017 | 8.290 | 8.313 | 8.271 | 8.303 | 88,417 | +0.01(+0.15%) |
Sep 18, 2017 | 8.290 | 8.330 | 8.284 | 8.290 | 101,280 | +0.00(+0.00%) |
Sep 15, 2017 | 8.271 | 8.304 | 8.271 | 8.290 | 75,826 | -0.01(-0.08%) |
Sep 14, 2017 | 8.317 | 8.330 | 8.284 | 8.297 | 109,982 | +0.00(+0.00%) |
Sep 13, 2017 | 8.258 | 8.317 | 8.258 | 8.297 | 120,242 | +0.00(+0.00%) |
Sep 12, 2017 | 8.271 | 8.330 | 8.271 | 8.297 | 62,734 | +0.01(+0.16%) |
Sep 11, 2017 | 8.271 | 8.316 | 8.251 | 8.284 | 126,709 | +0.02(+0.24%) |
Sep 08, 2017 | 8.277 | 8.284 | 8.251 | 8.264 | 92,780 | -0.02(-0.24%) |
Sep 07, 2017 | 8.271 | 8.290 | 8.258 | 8.284 | 97,542 | +0.02(+0.24%) |
Sep 06, 2017 | 8.284 | 8.290 | 8.258 | 8.264 | 113,275 | +0.00(+0.00%) |
Sep 05, 2017 | 8.290 | 8.316 | 8.251 | 8.264 | 160,709 | -0.02(-0.24%) |
Sep 01, 2017 | 8.304 | 8.304 | 8.284 | 8.284 | 132,265 | +0.00(+0.03%) |
Aug 31, 2017 | 8.243 | 8.288 | 8.243 | 8.282 | 163,624 | +0.05(+0.55%) |
Aug 30, 2017 | 8.223 | 8.249 | 8.223 | 8.236 | 132,845 | +0.00(+0.00%) |
Aug 29, 2017 | 8.243 | 8.256 | 8.223 | 8.236 | 103,067 | -0.01(-0.16%) |
Aug 28, 2017 | 8.243 | 8.250 | 8.230 | 8.249 | 113,545 | +0.01(+0.08%) |
Aug 25, 2017 | 8.230 | 8.256 | 8.223 | 8.243 | 61,615 | +0.01(+0.08%) |
Aug 24, 2017 | 8.223 | 8.243 | 8.217 | 8.236 | 92,339 | +0.01(+0.16%) |
Aug 23, 2017 | 8.230 | 8.236 | 8.210 | 8.223 | 107,474 | +0.00(+0.00%) |
Aug 22, 2017 | 8.210 | 8.256 | 8.204 | 8.223 | 128,813 | +0.00(+0.00%) |
Aug 21, 2017 | 8.243 | 8.243 | 8.204 | 8.223 | 86,279 | +0.00(+0.00%) |
Aug 18, 2017 | 8.210 | 8.236 | 8.204 | 8.223 | 80,246 | +0.01(+0.16%) |
Aug 17, 2017 | 8.243 | 8.255 | 8.210 | 8.210 | 124,699 | -0.04(-0.47%) |
Aug 16, 2017 | 8.243 | 8.274 | 8.243 | 8.249 | 124,893 | +0.00(+0.00%) |
Aug 15, 2017 | 8.249 | 8.256 | 8.223 | 8.249 | 129,531 | +0.00(+0.00%) |
Aug 14, 2017 | 8.269 | 8.270 | 8.237 | 8.249 | 138,441 | +0.03(+0.40%) |
Aug 11, 2017 | 8.243 | 8.243 | 8.204 | 8.217 | 139,571 | -0.01(-0.08%) |
Aug 10, 2017 | 8.295 | 8.321 | 8.204 | 8.223 | 581,726 | -0.07(-0.86%) |
Aug 09, 2017 | 8.327 | 8.371 | 8.301 | 8.295 | 290,235 | -0.03(-0.31%) |
Aug 08, 2017 | 8.321 | 8.353 | 8.321 | 8.321 | 328,649 | -0.01(-0.16%) |
Aug 07, 2017 | 8.340 | 8.362 | 8.312 | 8.334 | 111,737 | +0.01(+0.16%) |
Aug 04, 2017 | 8.353 | 8.353 | 8.321 | 8.321 | 146,202 | -0.01(-0.16%) |
Aug 03, 2017 | 8.334 | 8.347 | 8.334 | 8.334 | 63,175 | +0.00(+0.00%) |
Aug 02, 2017 | 8.340 | 8.366 | 8.334 | 8.334 | 134,023 | -0.03(-0.31%) |
Aug 01, 2017 | 8.366 | 8.366 | 8.335 | 8.360 | 98,666 | +0.01(+0.11%) |
Jul 31, 2017 | 8.351 | 8.377 | 8.351 | 8.351 | 235,768 | -0.01(-0.08%) |
Jul 28, 2017 | 8.351 | 8.357 | 8.344 | 8.357 | 78,653 | +0.01(+0.15%) |
Jul 27, 2017 | 8.325 | 8.357 | 8.325 | 8.344 | 137,244 | +0.01(+0.08%) |
Jul 26, 2017 | 8.344 | 8.357 | 8.331 | 8.338 | 69,162 | +0.00(+0.00%) |
Jul 25, 2017 | 8.338 | 8.350 | 8.330 | 8.338 | 72,281 | -0.01(-0.08%) |
Jul 24, 2017 | 8.364 | 8.364 | 8.325 | 8.344 | 182,181 | -0.01(-0.08%) |
Jul 21, 2017 | 8.306 | 8.357 | 8.282 | 8.351 | 104,514 | +0.05(+0.62%) |
Jul 20, 2017 | 8.306 | 8.312 | 8.293 | 8.299 | 92,448 | -0.01(-0.08%) |
Jul 19, 2017 | 8.273 | 8.306 | 8.273 | 8.306 | 100,635 | +0.03(+0.39%) |
Jul 18, 2017 | 8.260 | 8.286 | 8.260 | 8.273 | 137,402 | +0.01(+0.16%) |
Jul 17, 2017 | 8.273 | 8.295 | 8.247 | 8.260 | 245,473 | -0.03(-0.31%) |
Jul 14, 2017 | 8.260 | 8.286 | 8.235 | 8.286 | 128,300 | +0.05(+0.63%) |
Jul 13, 2017 | 8.241 | 8.273 | 8.235 | 8.235 | 190,224 | -0.01(-0.16%) |
Jul 12, 2017 | 8.247 | 8.273 | 8.241 | 8.247 | 106,007 | +0.01(+0.08%) |
Jul 11, 2017 | 8.247 | 8.267 | 8.241 | 8.241 | 108,872 | -0.01(-0.16%) |
Jul 10, 2017 | 8.247 | 8.267 | 8.247 | 8.254 | 115,200 | +0.01(+0.08%) |
Jul 07, 2017 | 8.254 | 8.254 | 8.241 | 8.247 | 64,710 | +0.01(+0.08%) |
Jul 06, 2017 | 8.241 | 8.262 | 8.241 | 8.241 | 94,710 | -0.01(-0.16%) |
Jul 05, 2017 | 8.267 | 8.273 | 8.246 | 8.254 | 150,506 | -0.02(-0.23%) |
Jul 03, 2017 | 8.254 | 8.273 | 8.254 | 8.273 | 98,308 | +0.02(+0.26%) |
Jun 30, 2017 | 8.258 | 8.258 | 8.226 | 8.252 | 87,540 | +0.02(+0.23%) |
Jun 29, 2017 | 8.232 | 8.252 | 8.213 | 8.232 | 124,646 | -0.01(-0.16%) |
Jun 28, 2017 | 8.226 | 8.271 | 8.226 | 8.245 | 130,352 | +0.03(+0.31%) |
Jun 27, 2017 | 8.258 | 8.271 | 8.213 | 8.220 | 273,747 | -0.04(-0.54%) |
Jun 26, 2017 | 8.258 | 8.277 | 8.242 | 8.264 | 88,113 | +0.01(+0.08%) |
Jun 23, 2017 | 8.232 | 8.258 | 8.228 | 8.258 | 59,335 | +0.03(+0.39%) |
Jun 22, 2017 | 8.220 | 8.258 | 8.220 | 8.226 | 105,015 | +0.00(+0.00%) |
Jun 21, 2017 | 8.239 | 8.264 | 8.219 | 8.226 | 152,689 | -0.01(-0.16%) |
Jun 20, 2017 | 8.252 | 8.264 | 8.239 | 8.239 | 161,425 | -0.02(-0.23%) |
Jun 19, 2017 | 8.232 | 8.264 | 8.232 | 8.258 | 116,682 | +0.01(+0.08%) |
Jun 16, 2017 | 8.245 | 8.264 | 8.220 | 8.252 | 98,031 | +0.01(+0.16%) |
Jun 15, 2017 | 8.226 | 8.245 | 8.200 | 8.239 | 136,949 | +0.00(+0.00%) |
Jun 14, 2017 | 8.258 | 8.258 | 8.226 | 8.239 | 85,870 | -0.01(-0.08%) |
Jun 13, 2017 | 8.200 | 8.245 | 8.194 | 8.245 | 158,874 | +0.05(+0.63%) |
Jun 12, 2017 | 8.194 | 8.207 | 8.187 | 8.194 | 119,408 | +0.01(+0.08%) |
Jun 09, 2017 | 8.194 | 8.207 | 8.181 | 8.187 | 99,557 | +0.01(+0.08%) |
Jun 08, 2017 | 8.200 | 8.200 | 8.181 | 8.181 | 80,756 | -0.01(-0.08%) |
Jun 07, 2017 | 8.194 | 8.213 | 8.187 | 8.187 | 176,157 | -0.01(-0.08%) |
Jun 06, 2017 | 8.194 | 8.213 | 8.175 | 8.194 | 191,973 | -0.01(-0.16%) |
Jun 05, 2017 | 8.200 | 8.220 | 8.197 | 8.207 | 123,511 | -0.01(-0.08%) |
Jun 02, 2017 | 8.200 | 8.226 | 8.200 | 8.213 | 139,391 | +0.01(+0.16%) |
Jun 01, 2017 | 8.175 | 8.226 | 8.168 | 8.200 | 1,160,550 | +0.03(+0.34%) |
May 31, 2017 | 8.198 | 8.223 | 8.159 | 8.172 | 125,809 | -0.03(-0.31%) |
May 30, 2017 | 8.204 | 8.218 | 8.198 | 8.198 | 136,304 | -0.02(-0.23%) |
May 26, 2017 | 8.211 | 8.223 | 8.211 | 8.217 | 211,785 | +0.01(+0.08%) |
May 25, 2017 | 8.243 | 8.243 | 8.211 | 8.211 | 201,077 | -0.01(-0.08%) |
May 24, 2017 | 8.217 | 8.223 | 8.204 | 8.217 | 131,021 | +0.00(+0.00%) |
May 23, 2017 | 8.211 | 8.223 | 8.198 | 8.217 | 208,825 | +0.01(+0.07%) |
May 22, 2017 | 8.179 | 8.217 | 8.179 | 8.212 | 106,501 | +0.03(+0.32%) |
May 19, 2017 | 8.179 | 8.204 | 8.172 | 8.185 | 91,505 | +0.01(+0.16%) |
May 18, 2017 | 8.172 | 8.185 | 8.153 | 8.172 | 113,633 | -0.01(-0.08%) |
May 17, 2017 | 8.204 | 8.207 | 8.153 | 8.179 | 321,077 | -0.04(-0.47%) |
May 16, 2017 | 8.217 | 8.217 | 8.191 | 8.217 | 221,914 | +0.02(+0.23%) |
May 15, 2017 | 8.191 | 8.220 | 8.191 | 8.198 | 129,431 | +0.01(+0.08%) |
May 12, 2017 | 8.198 | 8.221 | 8.191 | 8.191 | 151,394 | -0.01(-0.08%) |
May 11, 2017 | 8.211 | 8.223 | 8.198 | 8.198 | 206,126 | -0.02(-0.23%) |
May 10, 2017 | 8.223 | 8.242 | 8.204 | 8.217 | 103,351 | +0.01(+0.16%) |
May 09, 2017 | 8.230 | 8.236 | 8.204 | 8.204 | 199,297 | -0.03(-0.39%) |
May 08, 2017 | 8.230 | 8.254 | 8.208 | 8.236 | 271,257 | -0.01(-0.08%) |
May 05, 2017 | 8.243 | 8.262 | 8.204 | 8.243 | 113,578 | +0.03(+0.39%) |
May 04, 2017 | 8.255 | 8.279 | 8.211 | 8.211 | 344,621 | -0.05(-0.62%) |
May 03, 2017 | 8.275 | 8.292 | 8.249 | 8.262 | 137,987 | -0.00(-0.00%) |
May 02, 2017 | 8.268 | 8.291 | 8.255 | 8.262 | 202,363 | -0.01(-0.15%) |
May 01, 2017 | 8.294 | 8.306 | 8.268 | 8.275 | 193,305 | +0.01(+0.10%) |
Apr 28, 2017 | 8.272 | 8.291 | 8.266 | 8.266 | 114,187 | -0.01(-0.08%) |
Apr 27, 2017 | 8.285 | 8.285 | 8.266 | 8.272 | 103,919 | -0.01(-0.08%) |
Apr 26, 2017 | 8.253 | 8.279 | 8.247 | 8.279 | 146,286 | +0.02(+0.23%) |
Apr 25, 2017 | 8.266 | 8.266 | 8.253 | 8.260 | 112,193 | +0.01(+0.08%) |
Apr 24, 2017 | 8.240 | 8.260 | 8.236 | 8.253 | 111,260 | +0.02(+0.23%) |
Apr 21, 2017 | 8.240 | 8.247 | 8.221 | 8.234 | 154,957 | -0.01(-0.15%) |
Apr 20, 2017 | 8.266 | 8.266 | 8.234 | 8.247 | 148,383 | +0.00(+0.00%) |
Apr 19, 2017 | 8.266 | 8.266 | 8.241 | 8.247 | 121,382 | +0.02(+0.23%) |
Apr 18, 2017 | 8.260 | 8.285 | 8.225 | 8.228 | 202,673 | -0.03(-0.38%) |
Apr 17, 2017 | 8.266 | 8.279 | 8.247 | 8.260 | 187,420 | +0.00(+0.00%) |
Apr 13, 2017 | 8.260 | 8.298 | 8.240 | 8.260 | 189,541 | +0.01(+0.08%) |
Apr 12, 2017 | 8.240 | 8.291 | 8.240 | 8.253 | 123,651 | +0.01(+0.08%) |
Apr 11, 2017 | 8.285 | 8.304 | 8.247 | 8.247 | 192,275 | -0.04(-0.46%) |
Apr 10, 2017 | 8.266 | 8.298 | 8.266 | 8.285 | 91,762 | +0.01(+0.08%) |
Apr 07, 2017 | 8.304 | 8.310 | 8.266 | 8.279 | 229,744 | +0.00(+0.00%) |
Apr 06, 2017 | 8.279 | 8.285 | 8.266 | 8.279 | 92,143 | +0.01(+0.08%) |
Apr 05, 2017 | 8.310 | 8.318 | 8.240 | 8.272 | 191,883 | -0.03(-0.38%) |
Apr 04, 2017 | 8.279 | 8.304 | 8.272 | 8.304 | 118,143 | +0.04(+0.46%) |
Apr 03, 2017 | 8.272 | 8.304 | 8.215 | 8.266 | 215,774 | +0.00(+0.03%) |
Mar 31, 2017 | 8.283 | 8.283 | 8.213 | 8.264 | 126,169 | +0.01(+0.08%) |
Mar 30, 2017 | 8.232 | 8.257 | 8.214 | 8.257 | 126,500 | +0.06(+0.69%) |
Mar 29, 2017 | 8.194 | 8.230 | 8.182 | 8.200 | 139,121 | -0.01(-0.08%) |
Mar 28, 2017 | 8.194 | 8.213 | 8.175 | 8.207 | 124,412 | +0.04(+0.46%) |
Mar 27, 2017 | 8.175 | 8.207 | 8.169 | 8.169 | 133,382 | -0.04(-0.46%) |
Mar 24, 2017 | 8.213 | 8.213 | 8.168 | 8.207 | 204,676 | +0.05(+0.62%) |
Mar 23, 2017 | 8.150 | 8.193 | 8.150 | 8.156 | 122,329 | +0.00(+0.00%) |
Mar 22, 2017 | 8.182 | 8.188 | 8.150 | 8.156 | 243,254 | -0.03(-0.39%) |
Mar 21, 2017 | 8.238 | 8.264 | 8.182 | 8.188 | 352,907 | -0.04(-0.51%) |
Mar 20, 2017 | 8.257 | 8.262 | 8.219 | 8.230 | 153,408 | -0.02(-0.26%) |
Mar 17, 2017 | 8.200 | 8.257 | 8.200 | 8.251 | 138,665 | +0.03(+0.38%) |
Mar 16, 2017 | 8.207 | 8.251 | 8.200 | 8.219 | 157,749 | +0.01(+0.15%) |
Mar 15, 2017 | 8.144 | 8.219 | 8.144 | 8.207 | 296,119 | +0.05(+0.58%) |
Mar 14, 2017 | 8.150 | 8.169 | 8.131 | 8.159 | 188,075 | +0.01(+0.12%) |
Mar 13, 2017 | 8.144 | 8.200 | 8.131 | 8.150 | 195,272 | +0.03(+0.31%) |
Mar 10, 2017 | 8.144 | 8.188 | 8.106 | 8.125 | 131,599 | +0.00(+0.00%) |
Mar 09, 2017 | 8.161 | 8.175 | 8.106 | 8.125 | 229,773 | -0.05(-0.62%) |
Mar 08, 2017 | 8.213 | 8.257 | 8.144 | 8.175 | 309,004 | -0.04(-0.46%) |
Mar 07, 2017 | 8.257 | 8.257 | 8.194 | 8.213 | 190,047 | -0.04(-0.54%) |
Mar 06, 2017 | 8.245 | 8.257 | 8.194 | 8.257 | 206,729 | +0.04(+0.46%) |
Mar 03, 2017 | 8.276 | 8.276 | 8.200 | 8.219 | 449,809 | -0.04(-0.46%) |
Mar 02, 2017 | 8.251 | 8.276 | 8.245 | 8.257 | 82,473 | +0.01(+0.08%) |