Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.24(+2.17%) | |
Mar 28, 2018 | 11.73 | 11.81 | 10.99 | 11.02 | 47,675 | -0.72(-6.12%) |
Mar 27, 2018 | 11.84 | 11.95 | 11.67 | 11.74 | 17,319 | -0.09(-0.76%) |
Mar 26, 2018 | 11.78 | 11.86 | 11.63 | 11.83 | 16,163 | +0.26(+2.24%) |
Mar 23, 2018 | 11.81 | 11.92 | 11.43 | 11.57 | 31,167 | -0.21(-1.78%) |
Mar 22, 2018 | 12.01 | 12.17 | 11.75 | 11.78 | 23,080 | -0.29(-2.40%) |
Mar 21, 2018 | 12.12 | 12.15 | 12.06 | 12.07 | 17,980 | -0.01(-0.08%) |
Mar 20, 2018 | 12.17 | 12.32 | 12.08 | 12.08 | 22,594 | -0.12(-0.98%) |
Mar 19, 2018 | 12.47 | 12.50 | 12.12 | 12.20 | 44,526 | -0.30(-2.39%) |
Mar 16, 2018 | 12.37 | 12.70 | 12.22 | 12.50 | 117,030 | +0.19(+1.54%) |
Mar 15, 2018 | 12.37 | 12.60 | 12.13 | 12.31 | 63,836 | +0.00(+0.00%) |
Mar 14, 2018 | 11.79 | 12.53 | 11.58 | 12.31 | 117,610 | +0.61(+5.20%) |
Mar 13, 2018 | 12.22 | 12.38 | 11.57 | 11.70 | 85,950 | -0.50(-4.09%) |
Mar 12, 2018 | 11.39 | 12.40 | 11.30 | 12.20 | 104,099 | +0.74(+6.44%) |
Mar 09, 2018 | 11.48 | 11.49 | 11.07 | 11.46 | 39,509 | +0.03(+0.26%) |
Mar 08, 2018 | 10.91 | 11.52 | 10.91 | 11.43 | 63,204 | +0.62(+5.72%) |
Mar 07, 2018 | 10.59 | 10.97 | 10.59 | 10.81 | 21,487 | +0.12(+1.12%) |
Mar 06, 2018 | 10.95 | 10.95 | 10.65 | 10.69 | 16,309 | -0.25(-2.32%) |
Mar 05, 2018 | 10.86 | 10.97 | 10.77 | 10.94 | 61,385 | +0.10(+0.97%) |
Mar 02, 2018 | 9.892 | 10.91 | 9.892 | 10.84 | 73,348 | +0.81(+8.05%) |
Mar 01, 2018 | 9.673 | 10.05 | 9.673 | 10.03 | 36,148 | +0.33(+3.39%) |
Feb 28, 2018 | 9.613 | 9.842 | 9.613 | 9.703 | 24,052 | -0.03(-0.31%) |
Feb 27, 2018 | 9.713 | 9.901 | 9.713 | 9.733 | 19,249 | -0.12(-1.21%) |
Feb 26, 2018 | 9.533 | 9.913 | 9.533 | 9.852 | 26,955 | -0.09(-0.90%) |
Feb 23, 2018 | 9.862 | 9.972 | 9.713 | 9.942 | 14,888 | +0.11(+1.12%) |
Feb 22, 2018 | 9.942 | 9.942 | 9.753 | 9.832 | 8,186 | -0.04(-0.41%) |
Feb 21, 2018 | 9.693 | 10.08 | 9.603 | 9.872 | 40,884 | +0.20(+2.06%) |
Feb 20, 2018 | 9.633 | 9.723 | 9.584 | 9.673 | 25,183 | -0.02(-0.20%) |
Feb 16, 2018 | 9.693 | 9.693 | 9.693 | 0 | +0.08(+0.88%) | |
Feb 15, 2018 | 9.663 | 9.663 | 9.324 | 9.608 | 9,207 | -0.02(-0.26%) |
Feb 14, 2018 | 9.638 | 9.354 | 9.633 | 40,055 | +0.28(+2.99%) | |
Feb 13, 2018 | 9.105 | 9.354 | 9.071 | 9.354 | 20,079 | +0.13(+1.41%) |
Feb 12, 2018 | 9.294 | 9.314 | 9.045 | 9.224 | 36,509 | -0.08(-0.86%) |
Feb 09, 2018 | 9.164 | 9.314 | 8.945 | 9.304 | 19,885 | +0.21(+2.32%) |
Feb 08, 2018 | 9.603 | 9.723 | 8.834 | 9.093 | 67,743 | -0.46(-4.77%) |
Feb 07, 2018 | 9.464 | 9.572 | 9.234 | 9.548 | 21,187 | +0.10(+1.11%) |
Feb 06, 2018 | 9.194 | 9.564 | 9.025 | 9.444 | 40,720 | -0.09(-0.94%) |
Feb 05, 2018 | 9.713 | 9.773 | 9.593 | 9.533 | 34,725 | -0.24(-2.45%) |
Feb 02, 2018 | 10.14 | 10.19 | 9.872 | 9.773 | 52,168 | -0.44(-4.30%) |
Feb 01, 2018 | 10.02 | 10.25 | 10.02 | 10.21 | 42,486 | +0.13(+1.29%) |
Jan 31, 2018 | 10.16 | 10.25 | 10.04 | 10.08 | 25,419 | -0.06(-0.59%) |
Jan 30, 2018 | 10.06 | 10.16 | 9.972 | 10.14 | 26,788 | +0.05(+0.49%) |
Jan 29, 2018 | 10.44 | 10.44 | 10.02 | 10.09 | 23,411 | -0.26(-2.51%) |
Jan 26, 2018 | 10.52 | 10.54 | 10.27 | 10.35 | 55,687 | -0.17(-1.61%) |
Jan 25, 2018 | 10.37 | 10.74 | 10.36 | 10.52 | 48,990 | +0.16(+1.54%) |
Jan 24, 2018 | 10.80 | 11.05 | 10.36 | 10.36 | 64,820 | -0.36(-3.35%) |
Jan 23, 2018 | 9.962 | 10.72 | 9.962 | 10.72 | 167,409 | +0.67(+6.65%) |
Jan 22, 2018 | 9.783 | 10.14 | 9.783 | 10.05 | 29,644 | +0.19(+1.92%) |
Jan 19, 2018 | 10.05 | 10.33 | 9.513 | 9.862 | 63,418 | -0.20(-1.98%) |
Jan 18, 2018 | 10.24 | 11.13 | 10.03 | 10.06 | 157,782 | -0.18(-1.75%) |
Jan 17, 2018 | 10.04 | 10.26 | 9.952 | 10.24 | 44,108 | +0.22(+2.19%) |
Jan 16, 2018 | 10.13 | 10.32 | 9.997 | 10.02 | 75,850 | -0.04(-0.40%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.26(+2.65%) | |
Jan 11, 2018 | 9.414 | 10.04 | 9.174 | 9.803 | 122,038 | +0.43(+4.55%) |
Jan 10, 2018 | 9.424 | 9.376 | 32,865 | +0.07(+0.75%) | ||
Jan 09, 2018 | 9.324 | 9.344 | 9.174 | 9.306 | 17,632 | -0.05(-0.51%) |
Jan 08, 2018 | 9.314 | 9.374 | 9.174 | 9.354 | 20,023 | +0.04(+0.43%) |
Jan 05, 2018 | 9.224 | 9.314 | 8.993 | 9.314 | 21,653 | -0.05(-0.53%) |
Jan 04, 2018 | 9.100 | 9.414 | 9.100 | 9.364 | 37,521 | +0.15(+1.62%) |
Jan 03, 2018 | 9.035 | 9.274 | 8.935 | 9.214 | 50,597 | +0.15(+1.65%) |
Jan 02, 2018 | 8.955 | 9.134 | 8.955 | 9.065 | 60,287 | +0.13(+1.45%) |
Dec 29, 2017 | 8.935 | 8.935 | 8.935 | 0 | +0.03(+0.34%) | |
Dec 28, 2017 | 8.765 | 8.947 | 8.765 | 8.905 | 37,901 | +0.10(+1.13%) |
Dec 27, 2017 | 8.925 | 8.925 | 8.726 | 8.805 | 42,895 | -0.07(-0.84%) |
Dec 26, 2017 | 8.905 | 8.975 | 8.862 | 8.880 | 18,825 | -0.06(-0.62%) |
Dec 22, 2017 | 8.853 | 8.936 | 8.853 | 8.936 | 14,882 | +0.04(+0.46%) |
Dec 21, 2017 | 8.875 | 8.925 | 8.875 | 8.895 | 35,502 | -0.03(-0.34%) |
Dec 20, 2017 | 8.855 | 8.975 | 8.822 | 8.925 | 13,566 | +0.04(+0.45%) |
Dec 19, 2017 | 8.955 | 8.955 | 8.885 | 8.885 | 12,468 | -0.03(-0.34%) |
Dec 18, 2017 | 8.965 | 8.975 | 8.890 | 8.915 | 49,618 | +0.04(+0.40%) |
Dec 15, 2017 | 8.576 | 8.975 | 8.566 | 8.879 | 180,347 | +0.30(+3.53%) |
Dec 14, 2017 | 8.506 | 8.586 | 8.476 | 8.576 | 59,167 | +0.07(+0.82%) |
Dec 13, 2017 | 8.486 | 8.546 | 8.486 | 8.506 | 27,918 | -0.04(-0.47%) |
Dec 12, 2017 | 8.486 | 8.556 | 8.476 | 8.546 | 25,119 | +0.03(+0.35%) |
Dec 11, 2017 | 8.496 | 8.576 | 8.449 | 8.516 | 37,575 | -0.03(-0.35%) |
Dec 08, 2017 | 8.377 | 8.571 | 8.377 | 8.546 | 47,444 | +0.12(+1.48%) |
Dec 07, 2017 | 8.404 | 8.428 | 8.387 | 8.421 | 22,998 | +0.01(+0.09%) |
Dec 06, 2017 | 8.357 | 8.476 | 8.342 | 8.413 | 39,437 | +0.05(+0.56%) |
Dec 05, 2017 | 8.476 | 8.501 | 8.367 | 8.367 | 17,387 | -0.10(-1.18%) |
Dec 04, 2017 | 8.516 | 8.556 | 8.428 | 8.466 | 24,699 | -0.01(-0.12%) |
Dec 01, 2017 | 8.456 | 8.566 | 8.427 | 8.476 | 32,537 | +0.03(+0.35%) |
Nov 30, 2017 | 8.448 | 8.551 | 8.411 | 8.446 | 18,344 | -0.01(-0.12%) |
Nov 29, 2017 | 8.506 | 8.566 | 8.417 | 8.456 | 24,025 | -0.07(-0.82%) |
Nov 28, 2017 | 8.377 | 8.576 | 8.377 | 8.526 | 87,012 | +0.14(+1.66%) |
Nov 27, 2017 | 8.436 | 8.476 | 8.367 | 8.387 | 29,428 | -0.05(-0.59%) |
Nov 24, 2017 | 8.397 | 8.466 | 8.353 | 8.436 | 17,585 | +0.05(+0.60%) |
Nov 22, 2017 | 8.277 | 8.461 | 8.277 | 8.386 | 35,547 | +0.11(+1.32%) |
Nov 21, 2017 | 8.197 | 8.280 | 8.197 | 8.277 | 15,697 | +0.06(+0.73%) |
Nov 20, 2017 | 8.137 | 8.277 | 8.137 | 8.217 | 11,618 | +0.06(+0.73%) |
Nov 17, 2017 | 8.327 | 8.327 | 8.097 | 8.157 | 20,989 | -0.22(-2.62%) |
Nov 16, 2017 | 8.377 | 8.377 | 8.277 | 8.377 | 17,390 | +0.07(+0.84%) |
Nov 15, 2017 | 8.227 | 8.327 | 8.208 | 8.307 | 15,349 | +0.03(+0.36%) |
Nov 14, 2017 | 8.327 | 8.396 | 8.201 | 8.277 | 47,699 | -0.02(-0.24%) |
Nov 13, 2017 | 8.117 | 8.397 | 8.096 | 8.297 | 125,712 | +0.27(+3.35%) |
Nov 10, 2017 | 8.048 | 8.087 | 8.021 | 8.028 | 21,365 | -0.02(-0.21%) |
Nov 09, 2017 | 7.878 | 8.107 | 7.878 | 8.045 | 27,209 | +0.13(+1.66%) |
Nov 08, 2017 | 7.848 | 7.938 | 7.848 | 7.913 | 10,674 | +0.05(+0.57%) |
Nov 07, 2017 | 7.888 | 7.968 | 7.848 | 7.868 | 17,577 | -0.07(-0.88%) |
Nov 06, 2017 | 7.858 | 7.948 | 7.858 | 7.938 | 18,464 | +0.06(+0.76%) |
Nov 03, 2017 | 7.878 | 7.928 | 7.858 | 7.878 | 17,670 | +0.00(+0.00%) |
Nov 02, 2017 | 7.798 | 7.918 | 7.798 | 7.878 | 11,185 | +0.01(+0.16%) |
Nov 01, 2017 | 7.878 | 7.878 | 7.839 | 7.865 | 10,912 | -0.00(-0.04%) |
Oct 31, 2017 | 7.838 | 7.928 | 7.838 | 7.868 | 9,208 | -0.05(-0.68%) |
Oct 30, 2017 | 7.938 | 7.938 | 7.878 | 7.922 | 17,331 | -0.01(-0.08%) |
Oct 27, 2017 | 7.922 | 7.938 | 7.906 | 7.928 | 7,178 | +0.05(+0.63%) |
Oct 26, 2017 | 7.908 | 7.908 | 7.858 | 7.878 | 10,226 | -0.01(-0.13%) |
Oct 25, 2017 | 7.968 | 8.008 | 7.846 | 7.888 | 18,137 | -0.08(-1.00%) |
Oct 24, 2017 | 7.968 | 7.988 | 7.938 | 7.968 | 7,095 | -0.01(-0.11%) |
Oct 23, 2017 | 7.948 | 8.018 | 7.898 | 7.977 | 19,748 | +0.02(+0.24%) |
Oct 20, 2017 | 7.978 | 7.998 | 7.948 | 7.958 | 11,563 | -0.03(-0.37%) |
Oct 19, 2017 | 7.968 | 8.020 | 7.878 | 7.988 | 16,907 | -0.02(-0.25%) |
Oct 18, 2017 | 8.018 | 8.032 | 7.988 | 8.008 | 11,914 | -0.01(-0.12%) |
Oct 17, 2017 | 8.008 | 8.076 | 8.008 | 8.018 | 17,105 | +0.01(+0.12%) |
Oct 16, 2017 | 8.077 | 8.081 | 7.949 | 8.008 | 40,489 | -0.11(-1.35%) |
Oct 13, 2017 | 8.132 | 8.167 | 8.057 | 8.117 | 16,973 | +0.03(+0.37%) |
Oct 12, 2017 | 8.028 | 8.127 | 8.028 | 8.087 | 9,514 | +0.02(+0.30%) |
Oct 11, 2017 | 8.028 | 8.132 | 8.028 | 8.063 | 13,512 | +0.04(+0.44%) |
Oct 10, 2017 | 8.057 | 8.107 | 8.018 | 8.028 | 44,286 | +0.01(+0.12%) |
Oct 09, 2017 | 8.018 | 8.048 | 7.978 | 8.018 | 11,328 | +0.02(+0.25%) |
Oct 06, 2017 | 8.057 | 8.067 | 7.998 | 7.998 | 8,512 | -0.02(-0.25%) |
Oct 05, 2017 | 7.998 | 8.027 | 7.988 | 8.018 | 15,573 | +0.05(+0.63%) |
Oct 04, 2017 | 7.948 | 7.998 | 7.948 | 7.968 | 7,059 | +0.01(+0.12%) |
Oct 03, 2017 | 7.955 | 8.008 | 7.915 | 7.958 | 5,552 | +0.01(+0.13%) |
Oct 02, 2017 | 8.048 | 8.052 | 7.928 | 7.948 | 19,599 | -0.03(-0.43%) |
Sep 29, 2017 | 8.167 | 8.167 | 7.928 | 7.982 | 115,212 | -0.13(-1.54%) |
Sep 28, 2017 | 7.938 | 8.157 | 7.805 | 8.107 | 133,817 | +0.31(+3.96%) |
Sep 27, 2017 | 8.040 | 8.077 | 7.778 | 7.798 | 13,506 | -0.08(-1.01%) |
Sep 26, 2017 | 7.728 | 8.125 | 7.560 | 7.878 | 45,424 | +0.02(+0.31%) |
Sep 25, 2017 | 7.848 | 7.888 | 7.778 | 7.854 | 19,385 | -0.05(-0.65%) |
Sep 22, 2017 | 7.978 | 7.997 | 7.775 | 7.905 | 14,420 | -0.07(-0.91%) |
Sep 21, 2017 | 7.736 | 8.227 | 7.736 | 7.978 | 58,715 | +0.26(+3.36%) |
Sep 20, 2017 | 7.629 | 7.718 | 7.613 | 7.718 | 17,654 | +0.10(+1.32%) |
Sep 19, 2017 | 7.689 | 7.768 | 7.549 | 7.618 | 26,270 | -0.12(-1.56%) |
Sep 18, 2017 | 7.758 | 7.778 | 7.730 | 7.738 | 3,934 | -0.07(-0.89%) |
Sep 15, 2017 | 7.714 | 7.818 | 7.714 | 7.808 | 37,210 | +0.13(+1.69%) |
Sep 14, 2017 | 7.659 | 7.727 | 7.659 | 7.679 | 21,480 | +0.02(+0.26%) |
Sep 13, 2017 | 7.703 | 7.704 | 7.703 | 7.659 | 18,365 | +0.02(+0.23%) |
Sep 12, 2017 | 7.359 | 7.778 | 7.359 | 7.641 | 29,782 | +0.21(+2.85%) |
Sep 11, 2017 | 7.270 | 7.429 | 7.270 | 7.429 | 11,809 | +0.12(+1.64%) |
Sep 08, 2017 | 7.349 | 7.399 | 7.310 | 7.310 | 7,767 | -0.09(-1.27%) |
Sep 07, 2017 | 7.330 | 7.414 | 7.330 | 7.404 | 5,228 | +0.08(+1.15%) |
Sep 06, 2017 | 7.472 | 7.528 | 7.290 | 7.320 | 14,590 | -0.08(-1.08%) |
Sep 05, 2017 | 7.499 | 7.499 | 7.399 | 7.399 | 1,678 | -0.08(-1.07%) |
Sep 01, 2017 | 7.449 | 7.449 | 7.449 | 7.479 | 7,778 | -0.02(-0.27%) |
Aug 31, 2017 | 7.439 | 7.569 | 7.427 | 7.499 | 22,163 | +0.02(+0.27%) |
Aug 30, 2017 | 7.549 | 7.608 | 7.429 | 7.479 | 17,209 | +0.05(+0.67%) |
Aug 29, 2017 | 7.330 | 7.517 | 7.330 | 7.429 | 17,195 | +0.05(+0.68%) |
Aug 28, 2017 | 7.420 | 7.509 | 7.379 | 7.379 | 13,358 | -0.05(-0.67%) |
Aug 25, 2017 | 7.439 | 7.459 | 7.429 | 7.429 | 8,441 | -0.02(-0.27%) |
Aug 24, 2017 | 7.389 | 7.449 | 7.360 | 7.449 | 10,664 | +0.12(+1.63%) |
Aug 23, 2017 | 7.320 | 7.469 | 7.320 | 7.330 | 6,831 | -0.03(-0.47%) |
Aug 22, 2017 | 7.320 | 7.432 | 7.320 | 7.364 | 6,726 | +0.05(+0.75%) |
Aug 21, 2017 | 7.300 | 7.352 | 7.300 | 7.310 | 2,325 | -0.02(-0.27%) |
Aug 18, 2017 | 7.365 | 7.527 | 7.300 | 7.330 | 4,748 | -0.01(-0.14%) |
Aug 17, 2017 | 7.867 | 7.867 | 7.310 | 7.339 | 21,548 | -0.17(-2.26%) |
Aug 16, 2017 | 7.689 | 7.689 | 7.484 | 7.509 | 19,349 | -0.30(-3.83%) |
Aug 15, 2017 | 7.529 | 7.848 | 7.529 | 7.808 | 4,781 | +0.23(+3.03%) |
Aug 14, 2017 | 7.509 | 7.866 | 7.509 | 7.579 | 10,079 | +0.03(+0.40%) |
Aug 11, 2017 | 7.669 | 7.669 | 7.339 | 7.549 | 33,025 | -0.17(-2.20%) |
Aug 10, 2017 | 7.836 | 7.837 | 7.698 | 7.718 | 21,044 | -0.13(-1.68%) |
Aug 09, 2017 | 7.768 | 7.856 | 7.768 | 7.851 | 31,936 | +0.07(+0.85%) |
Aug 08, 2017 | 7.689 | 7.818 | 7.689 | 7.785 | 17,600 | +0.04(+0.46%) |
Aug 07, 2017 | 7.748 | 7.790 | 7.708 | 7.749 | 18,232 | -0.05(-0.63%) |
Aug 04, 2017 | 7.936 | 7.714 | 7.798 | 25,084 | -0.08(-1.01%) | |
Aug 03, 2017 | 7.948 | 8.057 | 7.878 | 7.878 | 16,739 | -0.10(-1.25%) |
Aug 02, 2017 | 7.988 | 8.020 | 7.978 | 7.978 | 2,430 | +0.00(+0.00%) |
Aug 01, 2017 | 7.998 | 8.057 | 7.968 | 7.978 | 4,738 | -0.03(-0.37%) |
Jul 31, 2017 | 8.008 | 8.034 | 8.008 | 8.008 | 1,940 | -0.03(-0.37%) |
Jul 28, 2017 | 8.008 | 8.166 | 8.008 | 8.038 | 2,525 | +0.01(+0.12%) |
Jul 27, 2017 | 8.157 | 8.157 | 8.028 | 8.028 | 3,970 | -0.15(-1.83%) |
Jul 26, 2017 | 7.988 | 8.227 | 7.978 | 8.177 | 6,746 | +0.18(+2.24%) |
Jul 25, 2017 | 8.067 | 8.131 | 7.988 | 7.998 | 26,513 | -0.09(-1.11%) |
Jul 24, 2017 | 8.127 | 8.187 | 8.057 | 8.087 | 10,767 | -0.12(-1.46%) |
Jul 21, 2017 | 8.187 | 8.216 | 8.038 | 8.207 | 19,906 | +0.06(+0.73%) |
Jul 20, 2017 | 8.227 | 8.137 | 8.147 | 29,397 | -0.08(-0.97%) | |
Jul 19, 2017 | 8.207 | 8.227 | 8.177 | 8.227 | 15,059 | -0.04(-0.48%) |
Jul 18, 2017 | 8.277 | 8.277 | 8.171 | 8.267 | 6,661 | +0.01(+0.08%) |
Jul 17, 2017 | 8.247 | 8.267 | 8.199 | 8.260 | 5,849 | +0.09(+1.14%) |
Jul 14, 2017 | 8.167 | 8.212 | 8.167 | 8.167 | 12,102 | +0.02(+0.24%) |
Jul 13, 2017 | 8.127 | 8.195 | 8.127 | 8.147 | 7,739 | -0.05(-0.61%) |
Jul 12, 2017 | 8.257 | 8.266 | 8.197 | 8.197 | 2,612 | -0.03(-0.36%) |
Jul 11, 2017 | 8.212 | 8.268 | 8.177 | 8.227 | 7,145 | +0.00(+0.00%) |
Jul 10, 2017 | 8.297 | 8.297 | 8.167 | 8.227 | 24,619 | -0.03(-0.36%) |
Jul 07, 2017 | 8.257 | 8.277 | 8.227 | 8.257 | 5,610 | -0.07(-0.84%) |
Jul 06, 2017 | 8.277 | 8.439 | 8.277 | 8.327 | 10,747 | +0.03(+0.36%) |
Jul 05, 2017 | 8.327 | 8.327 | 8.264 | 8.297 | 3,078 | -0.05(-0.60%) |
Jul 03, 2017 | 8.327 | 8.379 | 8.297 | 8.347 | 8,521 | -0.02(-0.24%) |
Jun 30, 2017 | 8.297 | 8.415 | 8.297 | 8.367 | 5,243 | +0.02(+0.24%) |
Jun 29, 2017 | 8.287 | 8.476 | 8.277 | 8.347 | 5,405 | -0.01(-0.12%) |
Jun 28, 2017 | 8.341 | 8.371 | 8.217 | 8.357 | 35,601 | -0.02(-0.24%) |
Jun 27, 2017 | 8.327 | 8.423 | 8.327 | 8.377 | 11,998 | +0.01(+0.13%) |
Jun 26, 2017 | 8.337 | 8.426 | 8.337 | 8.367 | 5,862 | -0.02(-0.24%) |
Jun 23, 2017 | 8.377 | 8.481 | 8.337 | 8.387 | 18,156 | -0.01(-0.12%) |
Jun 22, 2017 | 8.456 | 8.456 | 8.347 | 8.397 | 11,420 | -0.06(-0.71%) |
Jun 21, 2017 | 8.423 | 8.456 | 8.389 | 8.456 | 1,128 | +0.00(+0.00%) |
Jun 20, 2017 | 8.516 | 8.516 | 8.327 | 8.456 | 5,438 | +0.10(+1.19%) |
Jun 19, 2017 | 8.476 | 8.526 | 8.337 | 8.357 | 21,963 | -0.16(-1.87%) |
Jun 16, 2017 | 8.377 | 8.516 | 8.377 | 8.516 | 3,648 | +0.09(+1.06%) |
Jun 15, 2017 | 8.427 | 8.427 | 8.426 | 8.427 | 3,770 | -0.02(-0.23%) |
Jun 14, 2017 | 8.347 | 8.475 | 8.340 | 8.446 | 5,773 | +0.04(+0.46%) |
Jun 13, 2017 | 8.526 | 8.526 | 8.379 | 8.408 | 23,507 | -0.06(-0.69%) |
Jun 12, 2017 | 8.327 | 8.526 | 8.327 | 8.466 | 50,270 | +0.11(+1.37%) |
Jun 09, 2017 | 8.327 | 8.456 | 8.327 | 8.352 | 16,232 | -0.01(-0.13%) |
Jun 08, 2017 | 8.347 | 8.411 | 8.347 | 8.363 | 12,625 | -0.01(-0.09%) |
Jun 07, 2017 | 8.414 | 8.512 | 8.370 | 8.370 | 9,595 | -0.08(-0.89%) |
Jun 06, 2017 | 8.450 | 8.456 | 8.436 | 8.445 | 4,969 | -0.02(-0.25%) |
Jun 05, 2017 | 8.457 | 8.476 | 8.456 | 8.466 | 5,212 | -0.01(-0.12%) |
Jun 02, 2017 | 8.486 | 8.486 | 8.446 | 8.476 | 9,248 | -0.01(-0.12%) |
Jun 01, 2017 | 8.454 | 8.527 | 8.408 | 8.486 | 5,512 | -0.05(-0.58%) |
May 31, 2017 | 8.486 | 8.536 | 8.397 | 8.536 | 25,772 | +0.05(+0.59%) |
May 30, 2017 | 8.397 | 8.556 | 8.397 | 8.486 | 15,972 | +0.01(+0.12%) |
May 26, 2017 | 8.476 | 8.476 | 8.417 | 8.476 | 11,910 | +0.00(+0.00%) |
May 25, 2017 | 8.476 | 8.500 | 8.407 | 8.476 | 10,535 | -0.05(-0.58%) |
May 24, 2017 | 8.516 | 8.556 | 8.477 | 8.526 | 12,836 | +0.01(+0.12%) |
May 23, 2017 | 8.353 | 8.516 | 8.260 | 8.516 | 42,623 | +0.15(+1.79%) |
May 22, 2017 | 8.257 | 8.416 | 8.227 | 8.367 | 13,271 | +0.08(+0.96%) |
May 19, 2017 | 8.247 | 8.327 | 8.247 | 8.287 | 17,136 | +0.04(+0.48%) |
May 18, 2017 | 8.287 | 8.287 | 8.247 | 8.247 | 5,213 | -0.04(-0.48%) |
May 17, 2017 | 8.277 | 8.307 | 8.257 | 8.287 | 10,525 | +0.00(+0.00%) |
May 16, 2017 | 8.287 | 8.446 | 8.287 | 8.287 | 4,892 | -0.01(-0.12%) |
May 15, 2017 | 8.347 | 8.365 | 8.277 | 8.297 | 7,085 | -0.08(-0.95%) |
May 12, 2017 | 8.377 | 8.397 | 8.327 | 8.377 | 31,467 | -0.04(-0.47%) |
May 11, 2017 | 8.277 | 8.426 | 8.277 | 8.416 | 31,199 | +0.09(+1.08%) |
May 10, 2017 | 8.237 | 8.335 | 8.237 | 8.327 | 15,049 | -0.00(-0.00%) |
May 09, 2017 | 8.340 | 8.357 | 8.327 | 8.327 | 4,191 | -0.02(-0.24%) |
May 08, 2017 | 8.287 | 8.466 | 8.287 | 8.347 | 36,780 | +0.05(+0.60%) |
May 05, 2017 | 8.297 | 8.476 | 8.198 | 8.297 | 9,983 | +0.02(+0.24%) |
May 04, 2017 | 8.333 | 8.367 | 8.277 | 8.277 | 15,495 | -0.03(-0.36%) |
May 03, 2017 | 8.377 | 8.381 | 8.307 | 8.307 | 15,975 | -0.08(-0.95%) |
May 02, 2017 | 8.422 | 8.506 | 8.387 | 8.387 | 11,492 | -0.08(-0.94%) |
May 01, 2017 | 8.446 | 8.525 | 8.387 | 8.466 | 24,711 | +0.06(+0.71%) |
Apr 28, 2017 | 8.446 | 8.446 | 8.387 | 8.406 | 20,880 | -0.10(-1.17%) |
Apr 27, 2017 | 8.257 | 8.510 | 8.257 | 8.506 | 44,192 | +0.23(+2.77%) |
Apr 26, 2017 | 8.177 | 8.277 | 8.157 | 8.277 | 17,659 | +0.05(+0.61%) |
Apr 25, 2017 | 8.097 | 8.357 | 8.097 | 8.227 | 20,456 | +0.12(+1.47%) |
Apr 24, 2017 | 8.217 | 8.297 | 8.087 | 8.107 | 28,899 | -0.10(-1.28%) |
Apr 21, 2017 | 8.197 | 8.277 | 8.197 | 8.212 | 15,469 | -0.05(-0.66%) |
Apr 20, 2017 | 8.087 | 8.267 | 8.087 | 8.267 | 7,793 | +0.12(+1.47%) |
Apr 19, 2017 | 8.157 | 8.217 | 8.116 | 8.147 | 11,883 | +0.02(+0.25%) |
Apr 18, 2017 | 8.088 | 8.127 | 8.088 | 8.127 | 11,715 | +0.01(+0.12%) |
Apr 17, 2017 | 8.038 | 8.167 | 8.038 | 8.117 | 22,970 | +0.04(+0.49%) |
Apr 13, 2017 | 8.048 | 8.137 | 8.048 | 8.077 | 17,315 | -0.07(-0.86%) |
Apr 12, 2017 | 8.087 | 8.207 | 8.066 | 8.147 | 25,820 | +0.15(+1.87%) |
Apr 11, 2017 | 7.978 | 8.057 | 7.945 | 7.998 | 15,961 | -0.05(-0.62%) |
Apr 10, 2017 | 7.998 | 8.132 | 7.958 | 8.048 | 33,964 | -0.02(-0.27%) |
Apr 07, 2017 | 8.008 | 8.078 | 7.968 | 8.070 | 9,995 | +0.01(+0.16%) |
Apr 06, 2017 | 8.117 | 8.117 | 7.985 | 8.056 | 16,102 | +0.09(+1.11%) |
Apr 05, 2017 | 8.008 | 8.277 | 7.948 | 7.968 | 19,857 | -0.08(-0.98%) |
Apr 04, 2017 | 7.953 | 8.107 | 7.938 | 8.047 | 22,370 | +0.08(+0.99%) |