Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.590 | 8.621 | 8.559 | 8.602 | 126,847 | +0.00(+0.00%) |
Apr 27, 2018 | 8.596 | 8.608 | 8.579 | 8.602 | 118,308 | +0.02(+0.22%) |
Apr 26, 2018 | 8.546 | 8.596 | 8.534 | 8.583 | 76,622 | +0.06(+0.66%) |
Apr 25, 2018 | 8.515 | 8.546 | 8.500 | 8.527 | 106,180 | +0.02(+0.29%) |
Apr 24, 2018 | 8.534 | 8.552 | 8.484 | 8.502 | 140,486 | -0.03(-0.37%) |
Apr 23, 2018 | 8.490 | 8.540 | 8.490 | 8.534 | 103,540 | +0.04(+0.44%) |
Apr 20, 2018 | 8.484 | 8.502 | 8.465 | 8.496 | 94,848 | +0.01(+0.07%) |
Apr 19, 2018 | 8.546 | 8.546 | 8.484 | 8.490 | 145,429 | -0.03(-0.37%) |
Apr 18, 2018 | 8.552 | 8.552 | 8.515 | 8.521 | 67,871 | -0.02(-0.29%) |
Apr 17, 2018 | 8.558 | 8.566 | 8.534 | 8.546 | 48,212 | -0.01(-0.07%) |
Apr 16, 2018 | 8.546 | 8.552 | 8.521 | 8.552 | 98,708 | +0.03(+0.37%) |
Apr 13, 2018 | 8.534 | 8.552 | 8.509 | 8.521 | 74,109 | -0.01(-0.09%) |
Apr 12, 2018 | 8.547 | 8.572 | 8.516 | 8.528 | 121,832 | -0.02(-0.22%) |
Apr 11, 2018 | 8.566 | 8.566 | 8.535 | 8.547 | 114,518 | -0.01(-0.07%) |
Apr 10, 2018 | 8.590 | 8.597 | 8.547 | 8.553 | 121,163 | -0.04(-0.43%) |
Apr 09, 2018 | 8.553 | 8.590 | 8.550 | 8.590 | 68,373 | +0.04(+0.51%) |
Apr 06, 2018 | 8.615 | 8.615 | 8.528 | 8.547 | 101,724 | -0.06(-0.65%) |
Apr 05, 2018 | 8.578 | 8.578 | 8.578 | 8.603 | 73,423 | +0.00(+0.00%) |
Apr 04, 2018 | 8.597 | 8.597 | 8.578 | 8.603 | 65,825 | +0.00(+0.00%) |
Apr 03, 2018 | 8.597 | 8.656 | 8.597 | 8.603 | 136,265 | +0.01(+0.07%) |
Apr 02, 2018 | 8.696 | 8.715 | 8.572 | 8.597 | 177,206 | -0.09(-1.00%) |
Mar 29, 2018 | 8.684 | 8.684 | 8.684 | 0 | +0.02(+0.22%) | |
Mar 28, 2018 | 8.671 | 8.696 | 8.653 | 8.665 | 71,247 | +0.00(+0.00%) |
Mar 27, 2018 | 8.646 | 8.715 | 8.646 | 8.665 | 51,005 | +0.02(+0.22%) |
Mar 26, 2018 | 8.609 | 8.659 | 8.609 | 8.646 | 50,960 | +0.04(+0.43%) |
Mar 23, 2018 | 8.609 | 8.659 | 8.609 | 8.609 | 90,609 | -0.02(-0.22%) |
Mar 22, 2018 | 8.634 | 8.665 | 8.622 | 8.628 | 51,720 | -0.01(-0.14%) |
Mar 21, 2018 | 8.684 | 8.709 | 8.634 | 8.640 | 100,591 | -0.04(-0.50%) |
Mar 20, 2018 | 8.702 | 8.708 | 8.684 | 8.684 | 56,844 | -0.01(-0.14%) |
Mar 19, 2018 | 8.752 | 8.752 | 8.696 | 8.696 | 75,362 | -0.07(-0.85%) |
Mar 16, 2018 | 8.702 | 8.777 | 8.696 | 8.771 | 123,721 | +0.06(+0.71%) |
Mar 15, 2018 | 8.603 | 8.733 | 8.603 | 8.708 | 161,024 | +0.10(+1.15%) |
Mar 14, 2018 | 8.590 | 8.640 | 8.590 | 8.609 | 35,690 | +0.02(+0.20%) |
Mar 13, 2018 | 8.598 | 8.622 | 8.592 | 8.592 | 74,661 | -0.03(-0.36%) |
Mar 12, 2018 | 8.616 | 8.635 | 8.604 | 8.622 | 56,397 | +0.00(+0.04%) |
Mar 09, 2018 | 8.616 | 8.653 | 8.616 | 8.619 | 65,775 | -0.00(-0.04%) |
Mar 08, 2018 | 8.604 | 8.635 | 8.598 | 8.622 | 29,348 | +0.01(+0.14%) |
Mar 07, 2018 | 8.610 | 8.530 | 8.610 | 61,869 | +0.04(+0.43%) | |
Mar 06, 2018 | 8.548 | 8.585 | 8.542 | 8.573 | 57,402 | +0.01(+0.14%) |
Mar 05, 2018 | 8.554 | 8.591 | 8.511 | 8.561 | 81,975 | -0.02(-0.22%) |
Mar 02, 2018 | 8.542 | 8.592 | 8.511 | 8.579 | 136,658 | +0.01(+0.14%) |
Mar 01, 2018 | 8.530 | 8.598 | 8.530 | 8.567 | 131,270 | +0.01(+0.14%) |
Feb 28, 2018 | 8.523 | 8.579 | 8.523 | 8.554 | 72,942 | +0.02(+0.29%) |
Feb 27, 2018 | 8.536 | 8.561 | 8.505 | 8.530 | 89,478 | +0.00(+0.00%) |
Feb 26, 2018 | 8.530 | 8.561 | 8.486 | 8.530 | 57,428 | +0.01(+0.07%) |
Feb 23, 2018 | 8.548 | 8.561 | 8.523 | 8.523 | 57,844 | +0.00(+0.00%) |
Feb 22, 2018 | 8.530 | 8.567 | 8.523 | 8.523 | 75,513 | -0.02(-0.22%) |
Feb 21, 2018 | 8.480 | 8.604 | 8.480 | 8.542 | 221,051 | +0.06(+0.73%) |
Feb 20, 2018 | 8.499 | 8.499 | 8.431 | 8.480 | 161,979 | +0.01(+0.07%) |
Feb 16, 2018 | 8.474 | 8.474 | 8.474 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.480 | 8.505 | 8.443 | 8.474 | 143,929 | +0.01(+0.15%) |
Feb 14, 2018 | 8.412 | 8.462 | 8.387 | 8.462 | 215,527 | +0.04(+0.50%) |
Feb 13, 2018 | 8.370 | 8.419 | 8.364 | 8.419 | 153,625 | +0.01(+0.07%) |
Feb 12, 2018 | 8.364 | 8.419 | 8.358 | 8.413 | 230,447 | +0.06(+0.66%) |
Feb 09, 2018 | 8.389 | 8.438 | 8.315 | 8.358 | 143,808 | -0.02(-0.22%) |
Feb 08, 2018 | 8.426 | 8.450 | 8.371 | 8.376 | 84,221 | -0.06(-0.66%) |
Feb 07, 2018 | 8.395 | 8.475 | 8.395 | 8.432 | 106,853 | +0.03(+0.37%) |
Feb 06, 2018 | 8.426 | 8.499 | 8.376 | 8.401 | 251,994 | -0.09(-1.09%) |
Feb 05, 2018 | 8.543 | 8.567 | 8.475 | 8.493 | 135,661 | -0.09(-1.01%) |
Feb 02, 2018 | 8.512 | 8.592 | 8.506 | 8.580 | 98,600 | +0.01(+0.07%) |
Feb 01, 2018 | 8.450 | 8.573 | 8.450 | 8.573 | 94,386 | +0.07(+0.87%) |
Jan 31, 2018 | 8.475 | 8.561 | 8.469 | 8.499 | 106,208 | +0.00(+0.00%) |
Jan 30, 2018 | 8.481 | 8.499 | 8.432 | 8.499 | 98,772 | +0.00(+0.00%) |
Jan 29, 2018 | 8.512 | 8.536 | 8.456 | 8.499 | 102,016 | -0.02(-0.29%) |
Jan 26, 2018 | 8.573 | 8.573 | 8.512 | 8.524 | 127,989 | -0.04(-0.43%) |
Jan 25, 2018 | 8.543 | 8.573 | 8.536 | 8.561 | 57,030 | +0.02(+0.22%) |
Jan 24, 2018 | 8.555 | 8.598 | 8.539 | 8.543 | 120,933 | +0.00(+0.00%) |
Jan 23, 2018 | 8.499 | 8.549 | 8.499 | 8.543 | 45,624 | +0.04(+0.43%) |
Jan 22, 2018 | 8.444 | 8.518 | 8.444 | 8.506 | 71,865 | +0.06(+0.73%) |
Jan 19, 2018 | 8.395 | 8.456 | 8.389 | 8.444 | 157,645 | +0.03(+0.37%) |
Jan 18, 2018 | 8.524 | 8.543 | 8.413 | 8.413 | 177,703 | -0.10(-1.23%) |
Jan 17, 2018 | 8.549 | 8.555 | 8.512 | 8.518 | 98,819 | -0.03(-0.36%) |
Jan 16, 2018 | 8.586 | 8.604 | 8.518 | 8.549 | 73,225 | -0.04(-0.50%) |
Jan 12, 2018 | 8.592 | 8.592 | 8.592 | 0 | +0.05(+0.58%) | |
Jan 11, 2018 | 8.530 | 8.549 | 8.530 | 8.543 | 110,618 | +0.01(+0.07%) |
Jan 10, 2018 | 8.561 | 8.586 | 8.536 | 8.536 | 115,630 | -0.04(-0.43%) |
Jan 09, 2018 | 8.549 | 8.605 | 8.549 | 8.573 | 120,769 | +0.01(+0.07%) |
Jan 08, 2018 | 8.635 | 8.653 | 8.561 | 8.567 | 101,361 | -0.08(-0.93%) |
Jan 05, 2018 | 8.653 | 8.660 | 8.632 | 8.647 | 135,203 | +0.00(+0.00%) |
Jan 04, 2018 | 8.727 | 8.727 | 8.641 | 8.647 | 101,681 | -0.06(-0.64%) |
Jan 03, 2018 | 8.684 | 8.740 | 8.653 | 8.703 | 125,745 | -0.06(-0.63%) |
Jan 02, 2018 | 8.555 | 8.758 | 8.549 | 8.758 | 179,275 | +0.18(+2.16%) |
Dec 29, 2017 | 8.573 | 8.573 | 8.573 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.444 | 8.518 | 8.389 | 8.518 | 334,814 | +0.07(+0.86%) |
Dec 27, 2017 | 8.531 | 8.555 | 8.445 | 8.445 | 150,381 | -0.09(-1.08%) |
Dec 26, 2017 | 8.488 | 8.568 | 8.488 | 8.537 | 86,077 | +0.06(+0.65%) |
Dec 22, 2017 | 8.439 | 8.543 | 8.439 | 8.482 | 82,546 | +0.04(+0.44%) |
Dec 21, 2017 | 8.482 | 8.506 | 8.439 | 8.445 | 89,723 | -0.02(-0.29%) |
Dec 20, 2017 | 8.433 | 8.500 | 8.433 | 8.470 | 166,077 | +0.02(+0.29%) |
Dec 19, 2017 | 8.421 | 8.463 | 8.408 | 8.445 | 133,149 | +0.04(+0.44%) |
Dec 18, 2017 | 8.433 | 8.470 | 8.408 | 8.408 | 91,331 | -0.02(-0.29%) |
Dec 15, 2017 | 8.470 | 8.476 | 8.433 | 8.433 | 103,014 | -0.05(-0.58%) |
Dec 14, 2017 | 8.470 | 8.494 | 8.463 | 8.482 | 75,479 | +0.00(+0.00%) |
Dec 13, 2017 | 8.500 | 8.531 | 8.457 | 8.482 | 92,399 | -0.03(-0.36%) |
Dec 12, 2017 | 8.457 | 8.513 | 8.439 | 8.513 | 77,548 | +0.05(+0.58%) |
Dec 11, 2017 | 8.445 | 8.494 | 8.445 | 8.463 | 75,554 | -0.00(-0.01%) |
Dec 08, 2017 | 8.446 | 8.483 | 8.446 | 8.464 | 70,871 | +0.01(+0.07%) |
Dec 07, 2017 | 8.471 | 8.501 | 8.422 | 8.458 | 47,208 | -0.04(-0.43%) |
Dec 06, 2017 | 8.416 | 8.495 | 8.410 | 8.495 | 63,232 | +0.08(+0.94%) |
Dec 05, 2017 | 8.403 | 8.452 | 8.397 | 8.416 | 44,076 | +0.00(+0.04%) |
Dec 04, 2017 | 8.416 | 8.501 | 8.397 | 8.413 | 62,870 | +0.02(+0.25%) |
Dec 01, 2017 | 8.410 | 8.428 | 8.391 | 8.391 | 75,344 | -0.02(-0.22%) |
Nov 30, 2017 | 8.391 | 8.440 | 8.379 | 8.410 | 87,358 | +0.02(+0.22%) |
Nov 29, 2017 | 8.397 | 8.416 | 8.385 | 8.391 | 103,963 | -0.02(-0.29%) |
Nov 28, 2017 | 8.385 | 8.422 | 8.377 | 8.416 | 102,483 | +0.02(+0.29%) |
Nov 27, 2017 | 8.422 | 8.422 | 8.342 | 8.391 | 75,573 | -0.04(-0.51%) |
Nov 24, 2017 | 8.367 | 8.434 | 8.342 | 8.434 | 29,214 | +0.09(+1.10%) |
Nov 22, 2017 | 8.355 | 8.439 | 8.318 | 8.342 | 214,745 | -0.03(-0.37%) |
Nov 21, 2017 | 8.397 | 8.427 | 8.367 | 8.373 | 89,776 | -0.02(-0.25%) |
Nov 20, 2017 | 8.434 | 8.454 | 8.391 | 8.394 | 103,516 | -0.03(-0.41%) |
Nov 17, 2017 | 8.452 | 8.501 | 8.428 | 8.428 | 155,383 | -0.02(-0.22%) |
Nov 16, 2017 | 8.403 | 8.489 | 8.403 | 8.446 | 100,618 | +0.07(+0.88%) |
Nov 15, 2017 | 8.416 | 8.434 | 8.367 | 8.373 | 131,387 | -0.09(-1.01%) |
Nov 14, 2017 | 8.489 | 8.501 | 8.422 | 8.458 | 89,017 | -0.03(-0.37%) |
Nov 13, 2017 | 8.551 | 8.557 | 8.472 | 8.490 | 166,050 | -0.07(-0.78%) |
Nov 10, 2017 | 8.587 | 8.606 | 8.542 | 8.557 | 125,130 | -0.06(-0.71%) |
Nov 09, 2017 | 8.490 | 8.636 | 8.441 | 8.618 | 259,446 | +0.12(+1.43%) |
Nov 08, 2017 | 8.545 | 8.551 | 8.490 | 8.496 | 103,454 | -0.04(-0.50%) |
Nov 07, 2017 | 8.551 | 8.599 | 8.539 | 8.539 | 111,216 | -0.01(-0.14%) |
Nov 06, 2017 | 8.575 | 8.593 | 8.539 | 8.551 | 127,052 | -0.04(-0.42%) |
Nov 03, 2017 | 8.642 | 8.648 | 8.575 | 8.587 | 117,867 | -0.02(-0.21%) |
Nov 02, 2017 | 8.642 | 8.685 | 8.587 | 8.606 | 115,444 | -0.07(-0.77%) |
Nov 01, 2017 | 8.703 | 8.715 | 8.672 | 8.672 | 165,189 | -0.03(-0.35%) |
Oct 31, 2017 | 8.685 | 8.709 | 8.642 | 8.703 | 118,912 | +0.00(+0.00%) |
Oct 30, 2017 | 8.654 | 8.709 | 8.654 | 8.703 | 101,281 | +0.05(+0.63%) |
Oct 27, 2017 | 8.642 | 8.685 | 8.630 | 8.648 | 128,167 | +0.01(+0.07%) |
Oct 26, 2017 | 8.593 | 8.654 | 8.593 | 8.642 | 111,121 | +0.05(+0.57%) |
Oct 25, 2017 | 8.612 | 8.654 | 8.587 | 8.593 | 89,697 | -0.05(-0.56%) |
Oct 24, 2017 | 8.648 | 8.660 | 8.630 | 8.642 | 190,586 | +0.01(+0.07%) |
Oct 23, 2017 | 8.587 | 8.648 | 8.575 | 8.636 | 191,479 | +0.07(+0.78%) |
Oct 20, 2017 | 8.563 | 8.574 | 8.499 | 8.569 | 247,864 | +0.02(+0.21%) |
Oct 19, 2017 | 8.551 | 8.573 | 8.539 | 8.551 | 94,786 | -0.02(-0.28%) |
Oct 18, 2017 | 8.508 | 8.575 | 8.490 | 8.575 | 121,169 | +0.06(+0.71%) |
Oct 17, 2017 | 8.551 | 8.563 | 8.496 | 8.514 | 71,222 | -0.05(-0.57%) |
Oct 16, 2017 | 8.581 | 8.581 | 8.537 | 8.563 | 75,524 | -0.01(-0.07%) |
Oct 13, 2017 | 8.545 | 8.587 | 8.539 | 8.569 | 79,159 | +0.03(+0.34%) |
Oct 12, 2017 | 8.515 | 8.552 | 8.515 | 8.540 | 45,828 | +0.01(+0.14%) |
Oct 11, 2017 | 8.534 | 8.557 | 8.528 | 8.528 | 60,445 | -0.03(-0.35%) |
Oct 10, 2017 | 8.558 | 8.558 | 8.528 | 8.558 | 44,013 | +0.01(+0.07%) |
Oct 09, 2017 | 8.479 | 8.558 | 8.479 | 8.552 | 42,549 | +0.07(+0.86%) |
Oct 06, 2017 | 8.497 | 8.534 | 8.479 | 8.479 | 27,131 | -0.02(-0.28%) |
Oct 05, 2017 | 8.479 | 8.521 | 8.473 | 8.503 | 90,005 | +0.03(+0.36%) |
Oct 04, 2017 | 8.461 | 8.521 | 8.461 | 8.473 | 111,941 | -0.02(-0.21%) |
Oct 03, 2017 | 8.521 | 8.570 | 8.491 | 8.491 | 65,369 | -0.04(-0.50%) |
Oct 02, 2017 | 8.528 | 8.552 | 8.521 | 8.534 | 60,222 | -0.01(-0.14%) |
Sep 29, 2017 | 8.528 | 8.558 | 8.461 | 8.546 | 255,522 | +0.02(+0.21%) |
Sep 28, 2017 | 8.431 | 8.528 | 8.406 | 8.528 | 156,584 | +0.10(+1.15%) |
Sep 27, 2017 | 8.376 | 8.437 | 8.376 | 8.431 | 84,880 | +0.06(+0.72%) |
Sep 26, 2017 | 8.364 | 8.376 | 8.340 | 8.370 | 101,976 | -0.01(-0.07%) |
Sep 25, 2017 | 8.358 | 8.376 | 8.328 | 8.376 | 138,428 | +0.03(+0.36%) |
Sep 22, 2017 | 8.194 | 8.346 | 8.194 | 8.346 | 181,946 | +0.16(+1.92%) |
Sep 21, 2017 | 8.225 | 8.231 | 8.188 | 8.188 | 75,576 | -0.04(-0.52%) |
Sep 20, 2017 | 8.231 | 8.255 | 8.219 | 8.231 | 76,664 | +0.01(+0.07%) |
Sep 19, 2017 | 8.243 | 8.291 | 8.207 | 8.225 | 132,091 | -0.04(-0.44%) |
Sep 18, 2017 | 8.291 | 8.293 | 8.213 | 8.261 | 89,342 | -0.03(-0.37%) |
Sep 15, 2017 | 8.291 | 8.322 | 8.273 | 8.291 | 66,877 | +0.01(+0.15%) |
Sep 14, 2017 | 8.231 | 8.297 | 8.225 | 8.279 | 97,566 | +0.04(+0.50%) |
Sep 13, 2017 | 8.226 | 8.256 | 8.214 | 8.238 | 92,915 | +0.01(+0.07%) |
Sep 12, 2017 | 8.280 | 8.298 | 8.190 | 8.232 | 209,616 | -0.02(-0.29%) |
Sep 11, 2017 | 8.268 | 8.322 | 8.244 | 8.256 | 182,796 | -0.01(-0.15%) |
Sep 08, 2017 | 8.292 | 8.298 | 8.256 | 8.268 | 68,475 | -0.05(-0.58%) |
Sep 07, 2017 | 8.262 | 8.316 | 8.262 | 8.316 | 96,578 | +0.07(+0.80%) |
Sep 06, 2017 | 8.250 | 8.262 | 8.232 | 8.250 | 57,488 | -0.02(-0.22%) |
Sep 05, 2017 | 8.280 | 8.304 | 8.226 | 8.268 | 67,221 | -0.02(-0.29%) |
Sep 01, 2017 | 8.316 | 8.328 | 8.286 | 8.292 | 41,207 | -0.02(-0.22%) |
Aug 31, 2017 | 8.274 | 8.328 | 8.267 | 8.310 | 130,470 | +0.04(+0.51%) |
Aug 30, 2017 | 8.262 | 8.280 | 8.256 | 8.268 | 97,628 | -0.01(-0.07%) |
Aug 29, 2017 | 8.256 | 8.292 | 8.250 | 8.274 | 157,517 | +0.00(+0.00%) |
Aug 28, 2017 | 8.268 | 8.286 | 8.256 | 8.274 | 64,732 | +0.01(+0.07%) |
Aug 25, 2017 | 8.280 | 8.292 | 8.256 | 8.268 | 73,962 | -0.02(-0.22%) |
Aug 24, 2017 | 8.280 | 8.286 | 8.250 | 8.286 | 34,856 | +0.00(+0.00%) |
Aug 23, 2017 | 8.280 | 8.298 | 8.250 | 8.286 | 63,920 | +0.01(+0.07%) |
Aug 22, 2017 | 8.268 | 8.286 | 8.232 | 8.280 | 72,111 | +0.02(+0.29%) |
Aug 21, 2017 | 8.262 | 8.286 | 8.220 | 8.256 | 83,128 | -0.02(-0.22%) |
Aug 18, 2017 | 8.256 | 8.286 | 8.244 | 8.274 | 58,398 | +0.01(+0.07%) |
Aug 17, 2017 | 8.280 | 8.304 | 8.232 | 8.268 | 61,824 | -0.02(-0.22%) |
Aug 16, 2017 | 8.268 | 8.300 | 8.262 | 8.286 | 65,672 | +0.01(+0.07%) |
Aug 15, 2017 | 8.310 | 8.316 | 8.262 | 8.280 | 97,458 | -0.05(-0.58%) |
Aug 14, 2017 | 8.310 | 8.346 | 8.310 | 8.328 | 30,340 | +0.04(+0.51%) |
Aug 11, 2017 | 8.123 | 8.322 | 8.087 | 8.286 | 250,535 | +0.06(+0.72%) |
Aug 10, 2017 | 8.305 | 8.305 | 8.179 | 8.227 | 116,290 | -0.08(-0.94%) |
Aug 09, 2017 | 8.341 | 8.359 | 8.257 | 8.305 | 135,184 | -0.05(-0.58%) |
Aug 08, 2017 | 8.359 | 8.371 | 8.335 | 8.353 | 72,398 | +0.01(+0.14%) |
Aug 07, 2017 | 8.371 | 8.377 | 8.341 | 8.341 | 84,762 | -0.04(-0.43%) |
Aug 04, 2017 | 8.359 | 8.377 | 8.353 | 8.377 | 54,884 | +0.02(+0.22%) |
Aug 03, 2017 | 8.353 | 8.377 | 8.341 | 8.359 | 84,158 | +0.01(+0.14%) |
Aug 02, 2017 | 8.395 | 8.413 | 8.347 | 8.347 | 55,582 | -0.03(-0.36%) |
Aug 01, 2017 | 8.389 | 8.419 | 8.377 | 8.377 | 91,314 | -0.01(-0.07%) |
Jul 31, 2017 | 8.407 | 8.425 | 8.383 | 8.383 | 114,206 | -0.02(-0.29%) |
Jul 28, 2017 | 8.371 | 8.407 | 8.365 | 8.407 | 70,653 | +0.04(+0.43%) |
Jul 27, 2017 | 8.371 | 8.389 | 8.359 | 8.371 | 59,330 | +0.00(+0.00%) |
Jul 26, 2017 | 8.353 | 8.377 | 8.353 | 8.371 | 64,797 | +0.02(+0.22%) |
Jul 25, 2017 | 8.365 | 8.383 | 8.329 | 8.353 | 89,860 | -0.01(-0.14%) |
Jul 24, 2017 | 8.389 | 8.389 | 8.353 | 8.365 | 47,615 | -0.02(-0.29%) |
Jul 21, 2017 | 8.359 | 8.389 | 8.323 | 8.389 | 134,584 | +0.04(+0.43%) |
Jul 20, 2017 | 8.347 | 8.371 | 8.323 | 8.353 | 47,347 | +0.02(+0.22%) |
Jul 19, 2017 | 8.335 | 8.395 | 8.335 | 8.335 | 123,522 | +0.01(+0.07%) |
Jul 18, 2017 | 8.329 | 8.371 | 8.323 | 8.329 | 74,857 | -0.04(-0.43%) |
Jul 17, 2017 | 8.329 | 8.371 | 8.305 | 8.365 | 93,572 | +0.02(+0.22%) |
Jul 14, 2017 | 8.317 | 8.347 | 8.317 | 8.347 | 50,443 | +0.03(+0.36%) |
Jul 13, 2017 | 8.335 | 8.353 | 8.317 | 8.317 | 69,940 | -0.01(-0.14%) |
Jul 12, 2017 | 8.317 | 8.365 | 8.317 | 8.329 | 68,734 | +0.02(+0.28%) |
Jul 11, 2017 | 8.312 | 8.348 | 8.300 | 8.306 | 66,223 | -0.01(-0.14%) |
Jul 10, 2017 | 8.312 | 8.348 | 8.312 | 8.318 | 76,798 | -0.02(-0.22%) |
Jul 07, 2017 | 8.288 | 8.342 | 8.264 | 8.336 | 91,787 | +0.05(+0.58%) |
Jul 06, 2017 | 8.252 | 8.306 | 8.243 | 8.288 | 184,296 | +0.02(+0.29%) |
Jul 05, 2017 | 8.348 | 8.366 | 8.264 | 8.264 | 114,785 | -0.08(-1.00%) |
Jul 03, 2017 | 8.360 | 8.378 | 8.312 | 8.348 | 53,451 | -0.01(-0.07%) |
Jun 30, 2017 | 8.330 | 8.370 | 8.282 | 8.354 | 181,811 | +0.04(+0.50%) |
Jun 29, 2017 | 8.312 | 8.330 | 8.270 | 8.312 | 110,474 | +0.00(+0.00%) |
Jun 28, 2017 | 8.240 | 8.336 | 8.240 | 8.312 | 143,836 | +0.07(+0.87%) |
Jun 27, 2017 | 8.252 | 8.291 | 8.222 | 8.240 | 180,378 | -0.05(-0.58%) |
Jun 26, 2017 | 8.342 | 8.361 | 8.258 | 8.288 | 262,162 | -0.05(-0.57%) |
Jun 23, 2017 | 8.372 | 8.384 | 8.330 | 8.336 | 168,526 | -0.03(-0.36%) |
Jun 22, 2017 | 8.491 | 8.503 | 8.360 | 8.366 | 180,531 | -0.12(-1.41%) |
Jun 21, 2017 | 8.491 | 8.509 | 8.431 | 8.485 | 123,661 | -0.02(-0.21%) |
Jun 20, 2017 | 8.473 | 8.521 | 8.455 | 8.503 | 85,339 | +0.01(+0.14%) |
Jun 19, 2017 | 8.467 | 8.521 | 8.425 | 8.491 | 152,790 | +0.03(+0.35%) |
Jun 16, 2017 | 8.473 | 8.491 | 8.431 | 8.461 | 97,003 | +0.01(+0.14%) |
Jun 15, 2017 | 8.485 | 8.497 | 8.437 | 8.449 | 118,139 | -0.06(-0.70%) |
Jun 14, 2017 | 8.515 | 8.527 | 8.479 | 8.509 | 55,311 | -0.01(-0.14%) |
Jun 13, 2017 | 8.497 | 8.539 | 8.497 | 8.521 | 61,957 | +0.03(+0.41%) |
Jun 12, 2017 | 8.528 | 8.534 | 8.468 | 8.486 | 84,935 | -0.04(-0.42%) |
Jun 09, 2017 | 8.528 | 8.546 | 8.492 | 8.522 | 46,392 | +0.01(+0.07%) |
Jun 08, 2017 | 8.528 | 8.543 | 8.468 | 8.516 | 77,487 | -0.01(-0.14%) |
Jun 07, 2017 | 8.552 | 8.552 | 8.516 | 8.528 | 71,830 | -0.04(-0.42%) |
Jun 06, 2017 | 8.522 | 8.582 | 8.486 | 8.564 | 181,752 | +0.02(+0.21%) |
Jun 05, 2017 | 8.558 | 8.576 | 8.528 | 8.546 | 160,315 | -0.04(-0.42%) |
Jun 02, 2017 | 8.605 | 8.629 | 8.576 | 8.582 | 97,382 | -0.02(-0.28%) |
Jun 01, 2017 | 8.683 | 8.713 | 8.605 | 8.605 | 154,685 | -0.08(-0.89%) |
May 31, 2017 | 8.659 | 8.701 | 8.652 | 8.683 | 77,735 | +0.02(+0.28%) |
May 30, 2017 | 8.617 | 8.659 | 8.589 | 8.659 | 102,332 | +0.04(+0.41%) |
May 26, 2017 | 8.665 | 8.665 | 8.617 | 8.623 | 71,893 | -0.07(-0.75%) |
May 25, 2017 | 8.647 | 8.689 | 8.623 | 8.689 | 82,506 | +0.07(+0.83%) |
May 24, 2017 | 8.659 | 8.659 | 8.599 | 8.617 | 133,284 | -0.05(-0.62%) |
May 23, 2017 | 8.635 | 8.701 | 8.623 | 8.671 | 105,324 | +0.04(+0.41%) |
May 22, 2017 | 8.564 | 8.635 | 8.528 | 8.635 | 101,826 | +0.08(+0.97%) |
May 19, 2017 | 8.617 | 8.617 | 8.516 | 8.552 | 146,862 | -0.07(-0.76%) |
May 18, 2017 | 8.582 | 8.617 | 8.540 | 8.617 | 100,389 | +0.03(+0.35%) |
May 17, 2017 | 8.635 | 8.638 | 8.582 | 8.588 | 73,658 | -0.08(-0.96%) |
May 16, 2017 | 8.665 | 8.677 | 8.611 | 8.671 | 69,168 | +0.01(+0.07%) |
May 15, 2017 | 8.635 | 8.671 | 8.612 | 8.665 | 118,178 | +0.01(+0.14%) |
May 12, 2017 | 8.599 | 8.659 | 8.599 | 8.653 | 79,396 | +0.06(+0.69%) |
May 11, 2017 | 8.588 | 8.617 | 8.573 | 8.594 | 52,318 | +0.02(+0.27%) |
May 10, 2017 | 8.517 | 8.571 | 8.517 | 8.571 | 81,019 | +0.05(+0.56%) |
May 09, 2017 | 8.488 | 8.523 | 8.458 | 8.523 | 100,067 | +0.06(+0.70%) |
May 08, 2017 | 8.529 | 8.559 | 8.452 | 8.464 | 217,883 | -0.05(-0.63%) |
May 05, 2017 | 8.553 | 8.583 | 8.511 | 8.517 | 72,448 | -0.03(-0.35%) |
May 04, 2017 | 8.636 | 8.642 | 8.529 | 8.547 | 120,719 | -0.08(-0.96%) |
May 03, 2017 | 8.677 | 8.713 | 8.577 | 8.630 | 223,978 | -0.05(-0.61%) |
May 02, 2017 | 8.683 | 8.701 | 8.571 | 8.683 | 95,955 | -0.01(-0.07%) |