Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.451 | 8.507 | 8.348 | 8.423 | 132,517 | +0.00(+0.00%) |
Apr 27, 2018 | 8.469 | 8.469 | 8.339 | 8.423 | 79,184 | -0.03(-0.33%) |
Apr 26, 2018 | 8.432 | 8.521 | 8.367 | 8.451 | 86,779 | +0.05(+0.56%) |
Apr 25, 2018 | 8.395 | 8.469 | 8.357 | 8.404 | 182,201 | -0.01(-0.11%) |
Apr 24, 2018 | 8.460 | 8.572 | 8.310 | 8.413 | 115,376 | -0.04(-0.44%) |
Apr 23, 2018 | 8.525 | 8.572 | 8.423 | 8.451 | 93,667 | -0.07(-0.88%) |
Apr 20, 2018 | 8.535 | 8.582 | 8.469 | 8.525 | 75,063 | -0.05(-0.55%) |
Apr 19, 2018 | 8.638 | 8.694 | 8.563 | 8.572 | 177,262 | -0.09(-1.08%) |
Apr 18, 2018 | 8.684 | 8.759 | 8.647 | 8.666 | 103,442 | -0.01(-0.11%) |
Apr 17, 2018 | 8.628 | 8.722 | 8.610 | 8.675 | 144,923 | +0.08(+0.98%) |
Apr 16, 2018 | 8.497 | 8.647 | 8.488 | 8.591 | 90,821 | +0.14(+1.66%) |
Apr 13, 2018 | 8.469 | 8.554 | 8.413 | 8.451 | 70,451 | -0.02(-0.22%) |
Apr 12, 2018 | 8.544 | 8.591 | 8.460 | 8.469 | 131,925 | -0.03(-0.33%) |
Apr 11, 2018 | 8.432 | 8.535 | 8.395 | 8.497 | 109,685 | +0.02(+0.22%) |
Apr 10, 2018 | 8.320 | 8.521 | 8.310 | 8.479 | 151,458 | +0.24(+2.95%) |
Apr 09, 2018 | 8.441 | 8.441 | 8.217 | 8.236 | 218,626 | -0.18(-2.11%) |
Apr 06, 2018 | 8.423 | 8.554 | 8.310 | 8.413 | 135,631 | -0.08(-0.99%) |
Apr 05, 2018 | 8.469 | 8.525 | 8.395 | 8.497 | 120,336 | +0.07(+0.89%) |
Apr 04, 2018 | 8.170 | 8.441 | 8.114 | 8.423 | 177,485 | +0.12(+1.46%) |
Apr 03, 2018 | 8.030 | 8.310 | 8.011 | 8.301 | 269,404 | +0.31(+3.86%) |
Apr 02, 2018 | 8.226 | 8.357 | 7.983 | 7.993 | 177,277 | -0.24(-2.95%) |
Mar 29, 2018 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.273 | 8.339 | 8.142 | 8.236 | 231,467 | -0.03(-0.34%) |
Mar 27, 2018 | 8.367 | 8.460 | 8.246 | 8.264 | 134,287 | -0.07(-0.79%) |
Mar 26, 2018 | 8.226 | 8.469 | 8.208 | 8.329 | 112,699 | +0.20(+2.41%) |
Mar 23, 2018 | 8.376 | 8.572 | 8.133 | 8.133 | 244,135 | -0.23(-2.79%) |
Mar 22, 2018 | 8.525 | 8.642 | 8.367 | 8.367 | 213,841 | -0.22(-2.61%) |
Mar 21, 2018 | 8.554 | 8.619 | 8.535 | 8.591 | 243,526 | +0.02(+0.22%) |
Mar 20, 2018 | 8.600 | 8.717 | 8.507 | 8.572 | 148,428 | +0.00(+0.00%) |
Mar 19, 2018 | 8.619 | 8.656 | 8.441 | 8.572 | 124,342 | -0.11(-1.29%) |
Mar 16, 2018 | 8.600 | 8.694 | 8.507 | 8.684 | 348,678 | +0.07(+0.87%) |
Mar 15, 2018 | 8.497 | 8.619 | 8.497 | 8.610 | 107,808 | +0.13(+1.54%) |
Mar 14, 2018 | 8.638 | 8.638 | 8.451 | 8.479 | 135,938 | -0.11(-1.31%) |
Mar 13, 2018 | 8.722 | 8.769 | 8.554 | 8.591 | 139,592 | -0.09(-1.08%) |
Mar 12, 2018 | 8.647 | 8.741 | 8.535 | 8.684 | 124,771 | +0.03(+0.32%) |
Mar 09, 2018 | 8.554 | 8.675 | 8.446 | 8.656 | 103,962 | +0.16(+1.87%) |
Mar 08, 2018 | 8.581 | 8.609 | 8.460 | 8.497 | 117,389 | -0.08(-0.97%) |
Mar 07, 2018 | 8.470 | 8.627 | 8.423 | 8.581 | 170,195 | +0.05(+0.54%) |
Mar 06, 2018 | 8.405 | 8.572 | 8.321 | 8.535 | 258,216 | +0.17(+2.00%) |
Mar 05, 2018 | 8.275 | 8.470 | 8.275 | 8.368 | 144,998 | +0.06(+0.78%) |
Mar 02, 2018 | 8.126 | 8.405 | 8.043 | 8.303 | 189,044 | +0.11(+1.36%) |
Mar 01, 2018 | 8.256 | 8.386 | 8.163 | 8.191 | 344,188 | -0.07(-0.90%) |
Feb 28, 2018 | 8.303 | 8.442 | 8.256 | 8.266 | 212,691 | -0.02(-0.22%) |
Feb 27, 2018 | 8.423 | 8.479 | 8.284 | 8.284 | 256,485 | -0.14(-1.65%) |
Feb 26, 2018 | 8.386 | 8.460 | 8.331 | 8.423 | 149,332 | +0.03(+0.33%) |
Feb 23, 2018 | 8.405 | 8.423 | 8.321 | 8.395 | 175,920 | +0.02(+0.22%) |
Feb 22, 2018 | 8.377 | 199,766 | -0.01(-0.11%) | |||
Feb 21, 2018 | 8.386 | 8.599 | 8.368 | 8.386 | 213,143 | +0.05(+0.56%) |
Feb 20, 2018 | 8.618 | 8.729 | 8.117 | 8.340 | 769,138 | -0.43(-4.87%) |
Feb 16, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 8.720 | 8.720 | 8.572 | 8.720 | 230,296 | +0.01(+0.11%) |
Feb 14, 2018 | 8.627 | 8.776 | 8.618 | 8.711 | 216,520 | +0.00(+0.00%) |
Feb 13, 2018 | 8.562 | 8.753 | 8.562 | 8.711 | 239,553 | +0.10(+1.19%) |
Feb 12, 2018 | 8.627 | 8.678 | 8.535 | 8.609 | 227,508 | -0.01(-0.11%) |
Feb 09, 2018 | 8.590 | 8.692 | 8.414 | 8.618 | 250,602 | +0.13(+1.53%) |
Feb 08, 2018 | 8.618 | 8.637 | 8.451 | 8.488 | 263,862 | -0.14(-1.61%) |
Feb 07, 2018 | 8.460 | 8.664 | 8.423 | 8.627 | 241,966 | +0.15(+1.75%) |
Feb 06, 2018 | 8.219 | 8.516 | 8.219 | 8.479 | 273,922 | +0.05(+0.55%) |
Feb 05, 2018 | 8.609 | 8.664 | 8.377 | 8.433 | 154,390 | -0.27(-3.09%) |
Feb 02, 2018 | 8.664 | 8.794 | 8.544 | 8.702 | 379,327 | -0.03(-0.32%) |
Feb 01, 2018 | 8.553 | 8.776 | 8.516 | 8.729 | 165,417 | +0.14(+1.62%) |
Jan 31, 2018 | 8.609 | 8.674 | 8.479 | 8.590 | 192,689 | +0.01(+0.11%) |
Jan 30, 2018 | 8.618 | 8.618 | 8.535 | 8.581 | 302,410 | -0.10(-1.18%) |
Jan 29, 2018 | 8.674 | 8.748 | 8.637 | 8.683 | 120,223 | -0.06(-0.64%) |
Jan 26, 2018 | 8.813 | 8.841 | 8.655 | 8.739 | 112,156 | -0.05(-0.53%) |
Jan 25, 2018 | 8.785 | 8.813 | 8.627 | 8.785 | 189,525 | +0.03(+0.32%) |
Jan 24, 2018 | 8.822 | 8.831 | 8.668 | 8.757 | 151,057 | -0.05(-0.53%) |
Jan 23, 2018 | 8.748 | 8.850 | 8.627 | 8.804 | 156,227 | +0.00(+0.00%) |
Jan 22, 2018 | 8.859 | 8.859 | 8.618 | 8.804 | 189,673 | -0.05(-0.52%) |
Jan 19, 2018 | 8.590 | 8.859 | 8.581 | 8.850 | 143,472 | +0.24(+2.80%) |
Jan 18, 2018 | 8.627 | 8.785 | 8.581 | 8.609 | 114,524 | -0.09(-1.07%) |
Jan 17, 2018 | 8.581 | 8.785 | 8.544 | 8.702 | 146,521 | +0.16(+1.85%) |
Jan 16, 2018 | 8.674 | 8.739 | 8.535 | 8.544 | 115,514 | -0.12(-1.39%) |
Jan 12, 2018 | 8.664 | 8.664 | 8.664 | 0 | -0.06(-0.64%) | |
Jan 11, 2018 | 8.646 | 8.794 | 8.609 | 8.720 | 136,713 | +0.07(+0.86%) |
Jan 10, 2018 | 8.748 | 8.748 | 8.562 | 8.646 | 257,445 | -0.15(-1.69%) |
Jan 09, 2018 | 8.831 | 8.859 | 8.692 | 8.794 | 143,892 | -0.03(-0.32%) |
Jan 08, 2018 | 8.785 | 8.850 | 8.647 | 8.822 | 123,660 | +0.02(+0.21%) |
Jan 05, 2018 | 8.683 | 8.831 | 8.613 | 8.804 | 180,243 | +0.18(+2.04%) |
Jan 04, 2018 | 8.507 | 8.766 | 8.507 | 8.627 | 208,842 | +0.13(+1.53%) |
Jan 03, 2018 | 8.544 | 8.562 | 8.433 | 8.497 | 145,343 | -0.03(-0.33%) |
Jan 02, 2018 | 8.488 | 8.618 | 8.423 | 8.525 | 167,413 | +0.06(+0.66%) |
Dec 29, 2017 | 8.470 | 8.470 | 8.470 | 0 | -0.06(-0.65%) | |
Dec 28, 2017 | 8.516 | 8.581 | 8.442 | 8.525 | 109,262 | +0.01(+0.11%) |
Dec 27, 2017 | 8.470 | 8.609 | 8.423 | 8.516 | 208,854 | +0.04(+0.44%) |
Dec 26, 2017 | 8.488 | 8.599 | 8.384 | 8.479 | 133,892 | -0.12(-1.40%) |
Dec 22, 2017 | 8.674 | 8.739 | 8.581 | 8.599 | 70,797 | -0.09(-1.07%) |
Dec 21, 2017 | 8.683 | 8.766 | 8.646 | 8.692 | 79,169 | +0.01(+0.11%) |
Dec 20, 2017 | 8.637 | 8.739 | 8.590 | 8.683 | 91,874 | +0.08(+0.97%) |
Dec 19, 2017 | 8.683 | 8.720 | 8.599 | 8.599 | 112,820 | -0.11(-1.28%) |
Dec 18, 2017 | 8.692 | 8.794 | 8.637 | 8.711 | 116,013 | +0.07(+0.86%) |
Dec 15, 2017 | 8.460 | 8.692 | 8.460 | 8.637 | 620,156 | +0.18(+2.08%) |
Dec 14, 2017 | 8.562 | 8.683 | 8.451 | 8.460 | 85,779 | -0.13(-1.51%) |
Dec 13, 2017 | 8.433 | 8.752 | 8.433 | 8.590 | 128,877 | +0.15(+1.76%) |
Dec 12, 2017 | 8.442 | 8.553 | 8.423 | 8.442 | 100,517 | +0.00(+0.00%) |
Dec 11, 2017 | 8.358 | 8.481 | 8.349 | 8.442 | 138,374 | +0.06(+0.66%) |
Dec 08, 2017 | 8.535 | 8.553 | 8.322 | 8.386 | 132,191 | -0.08(-0.99%) |
Dec 07, 2017 | 8.470 | 8.589 | 8.414 | 8.470 | 123,817 | -0.02(-0.22%) |
Dec 06, 2017 | 8.571 | 8.645 | 8.451 | 8.488 | 94,898 | -0.09(-1.07%) |
Dec 05, 2017 | 8.598 | 8.663 | 8.470 | 8.580 | 147,007 | -0.01(-0.11%) |
Dec 04, 2017 | 8.654 | 8.700 | 8.552 | 8.589 | 139,628 | -0.04(-0.43%) |
Dec 01, 2017 | 8.792 | 8.801 | 8.691 | 8.626 | 211,729 | -0.19(-2.19%) |
Nov 30, 2017 | 8.912 | 8.921 | 8.700 | 8.819 | 196,018 | -0.06(-0.73%) |
Nov 29, 2017 | 8.838 | 8.930 | 8.755 | 8.884 | 109,392 | +0.03(+0.31%) |
Nov 28, 2017 | 8.801 | 8.912 | 8.746 | 8.856 | 141,737 | +0.06(+0.73%) |
Nov 27, 2017 | 8.865 | 8.875 | 8.727 | 8.792 | 85,979 | -0.09(-1.04%) |
Nov 24, 2017 | 8.746 | 8.921 | 8.551 | 8.884 | 81,551 | +0.13(+1.47%) |
Nov 22, 2017 | 8.994 | 9.096 | 8.663 | 8.755 | 186,350 | -0.28(-3.06%) |
Nov 21, 2017 | 8.930 | 9.289 | 8.930 | 9.031 | 193,726 | -0.26(-2.78%) |
Nov 20, 2017 | 9.160 | 9.298 | 9.068 | 9.289 | 160,023 | +0.14(+1.51%) |
Nov 17, 2017 | 9.123 | 9.289 | 9.096 | 9.151 | 138,664 | -0.05(-0.50%) |
Nov 16, 2017 | 8.967 | 9.280 | 8.967 | 9.197 | 98,860 | +0.23(+2.57%) |
Nov 15, 2017 | 9.050 | 9.096 | 8.949 | 8.967 | 48,540 | -0.17(-1.81%) |
Nov 14, 2017 | 9.096 | 9.169 | 9.022 | 9.132 | 101,691 | -0.03(-0.30%) |
Nov 13, 2017 | 9.114 | 9.335 | 9.077 | 9.160 | 92,738 | +0.01(+0.10%) |
Nov 10, 2017 | 9.160 | 9.307 | 9.151 | 9.151 | 96,822 | -0.05(-0.50%) |
Nov 09, 2017 | 9.178 | 9.340 | 9.096 | 9.197 | 86,120 | -0.03(-0.30%) |
Nov 08, 2017 | 8.958 | 9.280 | 8.948 | 9.225 | 206,623 | +0.20(+2.24%) |
Nov 07, 2017 | 8.939 | 9.077 | 8.907 | 9.022 | 153,390 | +0.11(+1.24%) |
Nov 06, 2017 | 8.930 | 9.105 | 8.884 | 8.912 | 107,019 | -0.04(-0.41%) |
Nov 03, 2017 | 9.068 | 9.096 | 8.939 | 8.948 | 218,410 | -0.12(-1.32%) |
Nov 02, 2017 | 9.234 | 9.289 | 9.050 | 9.068 | 224,285 | -0.22(-2.38%) |
Nov 01, 2017 | 9.547 | 9.579 | 9.280 | 9.289 | 105,712 | -0.17(-1.75%) |
Oct 31, 2017 | 9.409 | 9.611 | 9.363 | 9.455 | 163,969 | +0.06(+0.59%) |
Oct 30, 2017 | 9.630 | 9.630 | 9.344 | 9.399 | 92,085 | -0.23(-2.39%) |
Oct 27, 2017 | 9.639 | 9.712 | 9.528 | 9.630 | 122,348 | +0.05(+0.48%) |
Oct 26, 2017 | 9.584 | 9.666 | 9.556 | 9.584 | 47,058 | +0.02(+0.19%) |
Oct 25, 2017 | 9.473 | 9.593 | 9.455 | 9.565 | 91,526 | +0.09(+0.97%) |
Oct 24, 2017 | 9.436 | 9.533 | 9.261 | 9.473 | 105,514 | +0.05(+0.49%) |
Oct 23, 2017 | 9.510 | 9.593 | 9.436 | 9.427 | 116,167 | -0.07(-0.78%) |
Oct 20, 2017 | 9.528 | 9.547 | 9.381 | 9.501 | 114,685 | +0.06(+0.58%) |
Oct 19, 2017 | 9.574 | 9.602 | 9.399 | 9.445 | 104,857 | -0.22(-2.29%) |
Oct 18, 2017 | 9.676 | 9.722 | 9.593 | 9.666 | 95,118 | +0.00(+0.00%) |
Oct 17, 2017 | 9.823 | 9.851 | 9.611 | 9.666 | 117,608 | -0.17(-1.69%) |
Oct 16, 2017 | 9.814 | 9.878 | 9.768 | 9.832 | 107,815 | +0.03(+0.28%) |
Oct 13, 2017 | 9.758 | 9.887 | 9.713 | 9.805 | 121,090 | +0.04(+0.38%) |
Oct 12, 2017 | 9.795 | 9.832 | 9.749 | 9.768 | 134,574 | -0.07(-0.75%) |
Oct 11, 2017 | 9.860 | 9.897 | 9.768 | 9.841 | 157,215 | +0.01(+0.09%) |
Oct 10, 2017 | 9.832 | 9.878 | 9.758 | 9.832 | 164,280 | +0.07(+0.75%) |
Oct 09, 2017 | 9.823 | 9.897 | 9.724 | 9.758 | 87,187 | -0.05(-0.52%) |
Oct 06, 2017 | 9.777 | 9.860 | 9.694 | 9.809 | 98,580 | -0.01(-0.14%) |
Oct 05, 2017 | 9.943 | 9.949 | 9.777 | 9.823 | 114,338 | -0.08(-0.84%) |
Oct 04, 2017 | 9.897 | 9.998 | 9.878 | 9.906 | 124,454 | +0.02(+0.19%) |
Oct 03, 2017 | 9.805 | 9.897 | 9.735 | 9.887 | 167,322 | +0.12(+1.23%) |
Oct 02, 2017 | 9.731 | 9.841 | 9.703 | 9.768 | 163,180 | +0.04(+0.38%) |
Sep 29, 2017 | 9.694 | 9.768 | 9.671 | 9.731 | 157,014 | -0.01(-0.09%) |
Sep 28, 2017 | 9.740 | 9.805 | 9.694 | 9.740 | 98,644 | -0.02(-0.19%) |
Sep 27, 2017 | 9.666 | 9.823 | 9.455 | 9.758 | 201,900 | +0.13(+1.34%) |
Sep 26, 2017 | 9.399 | 9.703 | 9.298 | 9.630 | 148,098 | +0.22(+2.35%) |
Sep 25, 2017 | 9.455 | 9.602 | 9.133 | 9.409 | 160,933 | -0.05(-0.49%) |
Sep 22, 2017 | 9.381 | 9.584 | 9.381 | 9.455 | 179,056 | +0.01(+0.10%) |
Sep 21, 2017 | 9.215 | 9.519 | 9.197 | 9.445 | 155,357 | +0.25(+2.70%) |
Sep 20, 2017 | 9.234 | 9.335 | 9.188 | 9.197 | 157,997 | -0.04(-0.40%) |
Sep 19, 2017 | 9.372 | 9.436 | 9.215 | 9.234 | 175,321 | -0.15(-1.57%) |
Sep 18, 2017 | 9.169 | 9.464 | 9.169 | 9.381 | 261,842 | +0.22(+2.41%) |
Sep 15, 2017 | 9.160 | 9.280 | 9.077 | 9.160 | 607,599 | +0.02(+0.20%) |
Sep 14, 2017 | 9.077 | 9.271 | 9.068 | 9.142 | 184,539 | +0.04(+0.40%) |
Sep 13, 2017 | 8.921 | 9.142 | 8.921 | 9.105 | 194,511 | +0.15(+1.64%) |
Sep 12, 2017 | 8.884 | 9.114 | 8.884 | 8.958 | 151,133 | +0.06(+0.72%) |
Sep 11, 2017 | 8.875 | 8.975 | 8.838 | 8.893 | 87,125 | +0.06(+0.73%) |
Sep 08, 2017 | 8.755 | 8.907 | 8.737 | 8.829 | 115,152 | +0.07(+0.84%) |
Sep 07, 2017 | 8.737 | 8.856 | 8.700 | 8.755 | 98,847 | +0.00(+0.00%) |
Sep 06, 2017 | 8.718 | 8.837 | 8.658 | 8.755 | 167,298 | +0.06(+0.74%) |
Sep 05, 2017 | 8.755 | 8.846 | 8.673 | 8.691 | 162,366 | -0.06(-0.73%) |
Sep 01, 2017 | 8.810 | 8.810 | 8.686 | 8.755 | 139,024 | -0.05(-0.52%) |
Aug 31, 2017 | 8.700 | 8.837 | 8.654 | 8.801 | 163,307 | +0.18(+2.12%) |
Aug 30, 2017 | 8.673 | 8.682 | 8.563 | 8.618 | 92,500 | -0.02(-0.21%) |
Aug 29, 2017 | 8.517 | 8.664 | 8.517 | 8.636 | 124,572 | +0.05(+0.53%) |
Aug 28, 2017 | 8.609 | 8.636 | 8.545 | 8.591 | 134,726 | +0.00(+0.00%) |
Aug 25, 2017 | 8.718 | 8.718 | 8.517 | 8.591 | 144,752 | -0.11(-1.26%) |
Aug 24, 2017 | 8.673 | 8.746 | 8.540 | 8.700 | 103,362 | +0.10(+1.17%) |
Aug 23, 2017 | 8.782 | 8.865 | 8.517 | 8.600 | 194,319 | -0.28(-3.19%) |
Aug 22, 2017 | 9.139 | 9.367 | 8.810 | 8.883 | 428,552 | +0.35(+4.07%) |
Aug 21, 2017 | 8.545 | 8.664 | 8.490 | 8.536 | 168,473 | -0.03(-0.32%) |
Aug 18, 2017 | 8.380 | 8.682 | 8.335 | 8.563 | 145,922 | +0.12(+1.41%) |
Aug 17, 2017 | 8.709 | 8.796 | 8.389 | 8.444 | 262,945 | -0.34(-3.85%) |
Aug 16, 2017 | 8.773 | 8.901 | 8.753 | 8.782 | 62,919 | +0.00(+0.00%) |
Aug 15, 2017 | 8.782 | 8.920 | 8.718 | 8.782 | 199,064 | +0.00(+0.00%) |
Aug 14, 2017 | 8.645 | 8.783 | 8.645 | 8.782 | 162,173 | +0.19(+2.23%) |
Aug 11, 2017 | 8.481 | 8.627 | 8.472 | 8.591 | 216,697 | +0.07(+0.86%) |
Aug 10, 2017 | 8.527 | 8.645 | 8.508 | 8.517 | 98,085 | -0.05(-0.53%) |
Aug 09, 2017 | 8.636 | 8.654 | 8.481 | 8.563 | 111,058 | -0.10(-1.16%) |
Aug 08, 2017 | 8.682 | 8.782 | 8.664 | 8.664 | 85,015 | -0.07(-0.84%) |
Aug 07, 2017 | 8.782 | 8.810 | 8.664 | 8.737 | 104,278 | -0.05(-0.62%) |
Aug 04, 2017 | 8.792 | 8.869 | 8.700 | 8.792 | 80,733 | +0.02(+0.21%) |
Aug 03, 2017 | 8.920 | 8.920 | 8.737 | 8.773 | 69,040 | -0.16(-1.74%) |
Aug 02, 2017 | 9.084 | 9.084 | 8.856 | 8.929 | 68,206 | -0.15(-1.61%) |
Aug 01, 2017 | 8.956 | 9.093 | 8.947 | 9.075 | 142,895 | +0.14(+1.53%) |
Jul 31, 2017 | 8.819 | 8.956 | 8.792 | 8.938 | 189,485 | +0.12(+1.35%) |
Jul 28, 2017 | 8.718 | 8.846 | 8.718 | 8.819 | 85,673 | +0.05(+0.63%) |
Jul 27, 2017 | 8.801 | 8.856 | 8.691 | 8.764 | 83,687 | +0.01(+0.10%) |
Jul 26, 2017 | 8.828 | 8.828 | 8.718 | 8.755 | 56,965 | -0.07(-0.83%) |
Jul 25, 2017 | 8.792 | 8.865 | 8.622 | 8.828 | 105,797 | +0.06(+0.73%) |
Jul 24, 2017 | 8.883 | 8.892 | 8.718 | 8.764 | 134,194 | -0.14(-1.54%) |
Jul 21, 2017 | 9.038 | 9.038 | 8.874 | 8.901 | 127,678 | -0.08(-0.92%) |
Jul 20, 2017 | 9.002 | 8.801 | 8.983 | 90,382 | +0.16(+1.76%) | |
Jul 19, 2017 | 8.792 | 8.901 | 8.792 | 8.828 | 73,134 | +0.01(+0.10%) |
Jul 18, 2017 | 8.782 | 8.846 | 8.728 | 8.819 | 80,312 | -0.03(-0.31%) |
Jul 17, 2017 | 8.801 | 8.874 | 8.682 | 8.846 | 92,582 | +0.04(+0.41%) |
Jul 14, 2017 | 8.773 | 8.874 | 8.726 | 8.810 | 95,569 | -0.04(-0.41%) |
Jul 13, 2017 | 8.883 | 9.011 | 8.764 | 8.846 | 98,570 | -0.05(-0.51%) |
Jul 12, 2017 | 8.782 | 8.897 | 8.746 | 8.892 | 115,562 | +0.17(+1.99%) |
Jul 11, 2017 | 8.682 | 8.765 | 8.618 | 8.718 | 91,743 | +0.03(+0.32%) |
Jul 10, 2017 | 8.709 | 8.779 | 8.654 | 8.691 | 163,167 | -0.01(-0.10%) |
Jul 07, 2017 | 8.627 | 8.728 | 8.581 | 8.700 | 107,620 | +0.11(+1.28%) |
Jul 06, 2017 | 8.563 | 8.666 | 8.499 | 8.591 | 165,308 | -0.19(-2.19%) |
Jul 05, 2017 | 8.865 | 8.865 | 8.691 | 8.782 | 138,771 | -0.09(-1.03%) |
Jul 03, 2017 | 8.801 | 8.965 | 8.755 | 8.874 | 118,883 | +0.07(+0.83%) |
Jun 30, 2017 | 8.883 | 8.892 | 8.709 | 8.801 | 228,140 | -0.05(-0.52%) |
Jun 29, 2017 | 8.974 | 8.993 | 8.691 | 8.846 | 201,757 | -0.12(-1.33%) |
Jun 28, 2017 | 8.828 | 8.993 | 8.764 | 8.965 | 170,220 | +0.16(+1.87%) |
Jun 27, 2017 | 8.837 | 8.924 | 8.728 | 8.801 | 105,177 | -0.05(-0.52%) |
Jun 26, 2017 | 8.901 | 8.974 | 8.846 | 8.846 | 103,597 | +0.00(+0.00%) |
Jun 23, 2017 | 8.865 | 9.002 | 8.773 | 8.846 | 952,192 | -0.01(-0.10%) |
Jun 22, 2017 | 8.746 | 8.920 | 8.746 | 8.856 | 90,442 | +0.11(+1.25%) |
Jun 21, 2017 | 8.901 | 8.992 | 8.728 | 8.746 | 84,626 | -0.14(-1.54%) |
Jun 20, 2017 | 8.983 | 9.083 | 8.874 | 8.883 | 85,607 | -0.12(-1.32%) |
Jun 19, 2017 | 8.846 | 9.011 | 8.819 | 9.002 | 106,060 | +0.18(+2.07%) |
Jun 16, 2017 | 8.856 | 8.956 | 8.755 | 8.819 | 220,441 | -0.08(-0.92%) |
Jun 15, 2017 | 8.837 | 8.974 | 8.837 | 8.901 | 90,590 | -0.04(-0.41%) |
Jun 14, 2017 | 9.020 | 9.025 | 8.851 | 8.938 | 133,942 | -0.03(-0.31%) |
Jun 13, 2017 | 9.093 | 9.303 | 8.938 | 8.965 | 170,379 | -0.10(-1.11%) |
Jun 12, 2017 | 8.947 | 9.093 | 8.910 | 9.066 | 138,581 | +0.09(+1.02%) |
Jun 09, 2017 | 8.947 | 9.130 | 8.860 | 8.974 | 183,129 | +0.02(+0.20%) |
Jun 08, 2017 | 8.784 | 8.992 | 8.747 | 8.956 | 159,525 | +0.21(+2.39%) |
Jun 07, 2017 | 8.756 | 8.883 | 8.729 | 8.747 | 105,228 | -0.01(-0.10%) |
Jun 06, 2017 | 8.838 | 8.929 | 8.729 | 8.756 | 130,455 | -0.09(-1.03%) |
Jun 05, 2017 | 8.883 | 9.156 | 8.747 | 8.847 | 306,000 | +0.02(+0.21%) |
Jun 02, 2017 | 8.811 | 9.065 | 8.421 | 8.829 | 218,435 | +0.01(+0.10%) |
Jun 01, 2017 | 9.065 | 9.074 | 8.575 | 8.820 | 201,248 | -0.19(-2.11%) |
May 31, 2017 | 8.167 | 9.183 | 8.167 | 9.011 | 465,286 | +0.59(+7.00%) |
May 30, 2017 | 8.294 | 8.521 | 8.294 | 8.421 | 213,192 | +0.13(+1.53%) |
May 26, 2017 | 8.248 | 8.330 | 8.130 | 8.294 | 86,201 | +0.03(+0.33%) |
May 25, 2017 | 8.294 | 8.403 | 8.167 | 8.266 | 136,111 | -0.02(-0.22%) |
May 24, 2017 | 8.330 | 8.434 | 8.266 | 8.285 | 92,822 | -0.02(-0.22%) |
May 23, 2017 | 8.339 | 8.412 | 8.248 | 8.303 | 72,540 | +0.01(+0.11%) |
May 22, 2017 | 8.176 | 8.312 | 8.104 | 8.294 | 90,322 | +0.10(+1.22%) |
May 19, 2017 | 8.130 | 8.285 | 8.130 | 8.194 | 92,164 | +0.07(+0.89%) |
May 18, 2017 | 8.094 | 8.221 | 8.085 | 8.121 | 123,171 | +0.01(+0.11%) |
May 17, 2017 | 8.303 | 8.303 | 8.112 | 8.112 | 151,798 | -0.24(-2.93%) |
May 16, 2017 | 8.502 | 8.557 | 8.312 | 8.357 | 98,357 | -0.15(-1.81%) |
May 15, 2017 | 8.530 | 8.620 | 8.466 | 8.511 | 87,166 | -0.05(-0.64%) |
May 12, 2017 | 8.693 | 8.693 | 8.557 | 8.566 | 129,680 | -0.19(-2.18%) |
May 11, 2017 | 8.775 | 8.883 | 8.666 | 8.756 | 142,172 | -0.06(-0.72%) |
May 10, 2017 | 8.711 | 9.038 | 8.684 | 8.820 | 265,990 | +0.08(+0.93%) |
May 09, 2017 | 8.793 | 8.893 | 8.675 | 8.738 | 132,617 | -0.10(-1.13%) |
May 08, 2017 | 8.729 | 8.847 | 8.729 | 8.838 | 91,983 | +0.07(+0.83%) |
May 05, 2017 | 8.548 | 8.775 | 8.493 | 8.766 | 247,570 | +0.23(+2.66%) |
May 04, 2017 | 8.484 | 8.566 | 8.403 | 8.539 | 116,245 | +0.09(+1.07%) |
May 03, 2017 | 8.530 | 8.584 | 8.384 | 8.448 | 124,617 | -0.12(-1.38%) |
May 02, 2017 | 8.457 | 8.638 | 8.457 | 8.566 | 151,501 | +0.09(+1.07%) |