Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.752 | 8.782 | 8.682 | 8.687 | 1,975,288 | -0.03(-0.40%) |
Apr 27, 2018 | 8.692 | 8.752 | 8.682 | 8.722 | 1,397,677 | +0.03(+0.34%) |
Apr 26, 2018 | 8.618 | 8.707 | 8.608 | 8.692 | 1,617,000 | +0.09(+1.10%) |
Apr 25, 2018 | 8.563 | 8.623 | 8.543 | 8.598 | 1,113,099 | -0.00(-0.06%) |
Apr 24, 2018 | 8.603 | 8.662 | 8.568 | 8.603 | 1,147,053 | +0.02(+0.23%) |
Apr 23, 2018 | 8.578 | 8.608 | 8.548 | 8.583 | 1,134,881 | +0.02(+0.23%) |
Apr 20, 2018 | 8.578 | 8.628 | 8.553 | 8.563 | 1,082,430 | +0.01(+0.12%) |
Apr 19, 2018 | 8.573 | 8.618 | 8.523 | 8.553 | 1,305,424 | -0.01(-0.17%) |
Apr 18, 2018 | 8.598 | 8.687 | 8.563 | 8.568 | 1,969,406 | -0.03(-0.40%) |
Apr 17, 2018 | 8.538 | 8.608 | 8.518 | 8.603 | 1,399,922 | +0.08(+0.93%) |
Apr 16, 2018 | 8.499 | 8.538 | 8.449 | 8.523 | 1,890,138 | +0.07(+0.88%) |
Apr 13, 2018 | 8.543 | 8.568 | 8.434 | 8.449 | 2,197,503 | -0.08(-0.93%) |
Apr 12, 2018 | 8.623 | 8.633 | 8.518 | 8.528 | 1,686,938 | -0.08(-0.92%) |
Apr 11, 2018 | 8.638 | 8.653 | 8.583 | 8.608 | 1,132,632 | +0.00(+0.00%) |
Apr 10, 2018 | 8.653 | 8.657 | 8.568 | 8.608 | 1,487,270 | +0.00(+0.00%) |
Apr 09, 2018 | 8.687 | 8.727 | 8.608 | 8.608 | 1,675,075 | -0.05(-0.63%) |
Apr 06, 2018 | 8.662 | 8.732 | 8.628 | 8.662 | 1,514,788 | -0.01(-0.11%) |
Apr 05, 2018 | 8.648 | 8.727 | 8.618 | 8.672 | 2,108,250 | +0.02(+0.29%) |
Apr 04, 2018 | 8.608 | 8.707 | 8.603 | 8.648 | 1,994,280 | -0.03(-0.40%) |
Apr 03, 2018 | 8.593 | 8.692 | 8.571 | 8.682 | 1,797,115 | +0.12(+1.45%) |
Apr 02, 2018 | 8.628 | 8.702 | 8.511 | 8.558 | 2,391,894 | -0.09(-1.03%) |
Mar 29, 2018 | 8.648 | 8.648 | 8.648 | 0 | +0.04(+0.52%) | |
Mar 28, 2018 | 8.494 | 8.613 | 8.459 | 8.603 | 2,926,695 | +0.08(+0.93%) |
Mar 27, 2018 | 8.494 | 8.569 | 8.470 | 8.523 | 3,391,494 | +0.04(+0.51%) |
Mar 26, 2018 | 8.499 | 8.523 | 8.427 | 8.480 | 2,154,521 | +0.06(+0.75%) |
Mar 23, 2018 | 8.494 | 8.543 | 8.410 | 8.417 | 3,065,249 | -0.06(-0.68%) |
Mar 22, 2018 | 8.567 | 8.591 | 8.475 | 8.475 | 3,148,482 | -0.10(-1.13%) |
Mar 21, 2018 | 8.533 | 8.581 | 8.509 | 8.572 | 2,676,328 | +0.04(+0.51%) |
Mar 20, 2018 | 8.533 | 8.572 | 8.504 | 8.528 | 2,207,073 | +0.00(+0.00%) |
Mar 19, 2018 | 8.576 | 8.586 | 8.451 | 8.528 | 1,688,368 | -0.06(-0.67%) |
Mar 16, 2018 | 8.548 | 8.603 | 8.485 | 8.586 | 3,226,936 | +0.02(+0.28%) |
Mar 15, 2018 | 8.654 | 8.654 | 8.475 | 8.562 | 2,684,015 | -0.08(-0.89%) |
Mar 14, 2018 | 8.625 | 8.673 | 8.605 | 8.639 | 2,490,437 | +0.02(+0.28%) |
Mar 13, 2018 | 8.581 | 8.625 | 8.567 | 8.615 | 1,747,180 | +0.05(+0.56%) |
Mar 12, 2018 | 8.446 | 8.613 | 8.446 | 8.567 | 2,729,776 | +0.12(+1.37%) |
Mar 09, 2018 | 8.417 | 8.451 | 8.335 | 8.451 | 2,525,395 | +0.04(+0.52%) |
Mar 08, 2018 | 8.369 | 8.412 | 8.340 | 8.408 | 3,857,668 | +0.07(+0.81%) |
Mar 07, 2018 | 8.340 | 1,556,130 | +0.01(+0.17%) | |||
Mar 06, 2018 | 8.287 | 8.364 | 8.234 | 8.325 | 2,181,802 | +0.04(+0.52%) |
Mar 05, 2018 | 8.176 | 8.350 | 8.176 | 8.282 | 2,066,885 | +0.08(+1.00%) |
Mar 02, 2018 | 8.079 | 8.200 | 8.050 | 8.200 | 2,043,083 | +0.07(+0.89%) |
Mar 01, 2018 | 8.084 | 8.164 | 8.060 | 8.128 | 2,921,831 | +0.04(+0.48%) |
Feb 28, 2018 | 8.118 | 8.181 | 8.089 | 8.089 | 5,782,619 | -0.01(-0.18%) |
Feb 27, 2018 | 8.229 | 8.301 | 8.099 | 8.103 | 2,206,777 | -0.14(-1.76%) |
Feb 26, 2018 | 8.263 | 8.297 | 8.195 | 8.248 | 1,859,939 | +0.01(+0.18%) |
Feb 23, 2018 | 8.181 | 8.287 | 8.171 | 8.234 | 1,462,540 | +0.09(+1.07%) |
Feb 22, 2018 | 8.142 | 8.147 | 1,979,934 | -0.04(-0.53%) | ||
Feb 21, 2018 | 8.330 | 8.369 | 8.190 | 8.190 | 3,312,288 | -0.14(-1.68%) |
Feb 20, 2018 | 8.514 | 8.552 | 8.263 | 8.330 | 2,558,857 | -0.18(-2.15%) |
Feb 16, 2018 | 8.514 | 8.514 | 8.514 | 0 | +0.14(+1.61%) | |
Feb 15, 2018 | 8.243 | 8.408 | 8.183 | 8.379 | 1,881,651 | +0.16(+2.00%) |
Feb 14, 2018 | 8.157 | 8.260 | 8.157 | 8.214 | 2,365,791 | +0.06(+0.71%) |
Feb 13, 2018 | 8.084 | 8.200 | 8.041 | 8.157 | 2,520,721 | +0.05(+0.66%) |
Feb 12, 2018 | 7.997 | 8.135 | 7.944 | 8.103 | 3,078,767 | +0.13(+1.63%) |
Feb 09, 2018 | 8.007 | 8.041 | 7.853 | 7.973 | 2,814,235 | +0.02(+0.30%) |
Feb 08, 2018 | 8.108 | 8.140 | 7.949 | 7.949 | 3,856,294 | -0.13(-1.61%) |
Feb 07, 2018 | 8.084 | 8.132 | 8.026 | 8.079 | 4,042,749 | -0.00(-0.06%) |
Feb 06, 2018 | 7.669 | 8.118 | 7.611 | 8.084 | 6,647,090 | +0.17(+2.20%) |
Feb 05, 2018 | 8.017 | 8.041 | 7.742 | 7.910 | 5,790,942 | -0.16(-1.97%) |
Feb 02, 2018 | 8.205 | 8.219 | 8.041 | 8.070 | 3,365,013 | -0.17(-2.11%) |
Feb 01, 2018 | 8.200 | 8.350 | 8.171 | 8.243 | 2,575,754 | +0.04(+0.53%) |
Jan 31, 2018 | 8.446 | 8.552 | 8.157 | 8.200 | 5,143,715 | -0.16(-1.96%) |
Jan 30, 2018 | 8.451 | 8.451 | 8.340 | 8.364 | 3,049,579 | -0.07(-0.86%) |
Jan 29, 2018 | 8.639 | 8.654 | 8.437 | 8.437 | 4,113,587 | -0.22(-2.51%) |
Jan 26, 2018 | 8.663 | 8.687 | 8.601 | 8.654 | 2,064,014 | +0.01(+0.11%) |
Jan 25, 2018 | 8.741 | 8.774 | 8.639 | 8.644 | 2,990,216 | -0.05(-0.56%) |
Jan 24, 2018 | 8.707 | 8.721 | 8.639 | 8.692 | 1,683,277 | +0.01(+0.17%) |
Jan 23, 2018 | 8.630 | 8.707 | 8.583 | 8.678 | 1,511,763 | +0.04(+0.50%) |
Jan 22, 2018 | 8.678 | 8.697 | 8.608 | 8.634 | 2,417,992 | -0.04(-0.50%) |
Jan 19, 2018 | 8.601 | 8.687 | 8.601 | 8.678 | 1,855,868 | +0.06(+0.73%) |
Jan 18, 2018 | 8.692 | 8.692 | 8.605 | 8.615 | 1,851,855 | -0.06(-0.67%) |
Jan 17, 2018 | 8.649 | 8.700 | 8.644 | 8.673 | 1,935,020 | +0.03(+0.34%) |
Jan 16, 2018 | 8.745 | 8.762 | 8.625 | 8.644 | 2,680,634 | -0.09(-1.00%) |
Jan 12, 2018 | 8.731 | 8.731 | 8.731 | 0 | +0.02(+0.22%) | |
Jan 11, 2018 | 8.654 | 8.712 | 8.576 | 8.712 | 3,479,651 | +0.08(+0.89%) |
Jan 10, 2018 | 8.639 | 8.726 | 8.548 | 8.634 | 3,335,927 | -0.02(-0.28%) |
Jan 09, 2018 | 8.736 | 8.745 | 8.659 | 8.659 | 2,817,606 | -0.07(-0.77%) |
Jan 08, 2018 | 8.721 | 8.782 | 8.702 | 8.726 | 2,928,789 | -0.01(-0.17%) |
Jan 05, 2018 | 8.784 | 8.803 | 8.716 | 8.741 | 2,288,520 | -0.02(-0.22%) |
Jan 04, 2018 | 8.726 | 8.808 | 8.716 | 8.760 | 3,182,979 | +0.03(+0.33%) |
Jan 03, 2018 | 8.818 | 8.919 | 8.716 | 8.731 | 2,341,412 | -0.06(-0.66%) |
Jan 02, 2018 | 8.943 | 8.943 | 8.758 | 8.789 | 2,937,673 | -0.13(-1.46%) |
Dec 29, 2017 | 8.919 | 8.919 | 8.919 | 0 | -0.14(-1.60%) | |
Dec 28, 2017 | 9.040 | 9.069 | 8.948 | 9.064 | 2,601,295 | +0.04(+0.43%) |
Dec 27, 2017 | 9.044 | 9.049 | 8.974 | 9.025 | 2,696,832 | -0.01(-0.16%) |
Dec 26, 2017 | 8.983 | 9.072 | 8.969 | 9.039 | 2,850,107 | +0.07(+0.73%) |
Dec 22, 2017 | 8.936 | 9.011 | 8.922 | 8.974 | 2,207,869 | +0.05(+0.53%) |
Dec 21, 2017 | 8.866 | 8.960 | 8.847 | 8.927 | 2,494,259 | +0.09(+1.06%) |
Dec 20, 2017 | 8.767 | 8.898 | 8.757 | 8.833 | 2,379,295 | +0.08(+0.86%) |
Dec 19, 2017 | 8.931 | 8.947 | 8.762 | 8.757 | 2,792,339 | -0.16(-1.74%) |
Dec 18, 2017 | 9.025 | 9.096 | 8.891 | 8.913 | 3,052,707 | -0.09(-0.99%) |
Dec 15, 2017 | 8.913 | 9.063 | 8.898 | 9.002 | 3,272,922 | +0.12(+1.38%) |
Dec 14, 2017 | 8.894 | 8.948 | 8.864 | 8.880 | 1,644,535 | +0.02(+0.27%) |
Dec 13, 2017 | 8.837 | 8.915 | 8.800 | 8.856 | 2,162,046 | +0.03(+0.32%) |
Dec 12, 2017 | 8.866 | 8.884 | 8.823 | 8.828 | 1,409,997 | -0.02(-0.27%) |
Dec 11, 2017 | 8.851 | 8.889 | 8.828 | 8.851 | 1,287,464 | -0.02(-0.26%) |
Dec 08, 2017 | 8.828 | 8.880 | 8.776 | 8.875 | 1,514,182 | +0.05(+0.59%) |
Dec 07, 2017 | 8.748 | 8.851 | 8.739 | 8.823 | 1,537,055 | +0.05(+0.54%) |
Dec 06, 2017 | 8.781 | 8.818 | 8.746 | 8.776 | 1,290,983 | -0.03(-0.32%) |
Dec 05, 2017 | 8.790 | 8.809 | 8.729 | 8.804 | 1,619,554 | +0.04(+0.48%) |
Dec 04, 2017 | 8.696 | 8.781 | 8.696 | 8.762 | 1,803,214 | +0.09(+1.03%) |
Dec 01, 2017 | 8.612 | 8.675 | 8.578 | 8.673 | 1,730,961 | +0.07(+0.82%) |
Nov 30, 2017 | 8.762 | 8.786 | 8.586 | 8.602 | 2,967,094 | -0.14(-1.61%) |
Nov 29, 2017 | 8.701 | 8.776 | 8.679 | 8.743 | 1,587,733 | +0.04(+0.43%) |
Nov 28, 2017 | 8.696 | 8.724 | 8.630 | 8.706 | 1,549,681 | +0.02(+0.22%) |
Nov 27, 2017 | 8.743 | 8.767 | 8.681 | 8.687 | 1,217,351 | -0.07(-0.81%) |
Nov 24, 2017 | 8.837 | 8.837 | 8.743 | 8.757 | 904,975 | -0.06(-0.64%) |
Nov 22, 2017 | 8.748 | 8.828 | 8.743 | 8.814 | 1,442,679 | +0.06(+0.70%) |
Nov 21, 2017 | 8.743 | 8.769 | 8.696 | 8.753 | 1,331,389 | +0.05(+0.54%) |
Nov 20, 2017 | 8.659 | 8.715 | 8.626 | 8.706 | 1,792,473 | +0.05(+0.54%) |
Nov 17, 2017 | 8.560 | 8.659 | 8.551 | 8.659 | 1,541,569 | +0.12(+1.38%) |
Nov 16, 2017 | 8.494 | 8.579 | 8.471 | 8.541 | 1,687,737 | +0.07(+0.83%) |
Nov 15, 2017 | 8.565 | 8.565 | 8.447 | 8.471 | 1,972,472 | -0.13(-1.53%) |
Nov 14, 2017 | 8.527 | 8.602 | 8.489 | 8.602 | 1,881,915 | +0.08(+0.88%) |
Nov 13, 2017 | 8.414 | 8.532 | 8.391 | 8.527 | 1,658,280 | +0.13(+1.51%) |
Nov 10, 2017 | 8.438 | 8.504 | 8.363 | 8.400 | 2,371,824 | -0.05(-0.56%) |
Nov 09, 2017 | 8.466 | 8.513 | 8.414 | 8.447 | 1,654,429 | +0.02(+0.22%) |
Nov 08, 2017 | 8.348 | 8.442 | 8.330 | 8.428 | 1,809,583 | +0.07(+0.79%) |
Nov 07, 2017 | 8.334 | 8.447 | 8.325 | 8.363 | 2,662,871 | +0.03(+0.34%) |
Nov 06, 2017 | 8.513 | 8.527 | 8.297 | 8.334 | 5,744,008 | -0.18(-2.15%) |
Nov 03, 2017 | 8.616 | 8.654 | 8.499 | 8.518 | 3,024,952 | -0.11(-1.31%) |
Nov 02, 2017 | 8.696 | 8.724 | 8.579 | 8.630 | 2,846,767 | -0.01(-0.11%) |
Nov 01, 2017 | 8.602 | 8.656 | 8.598 | 8.640 | 2,355,267 | +0.04(+0.44%) |
Oct 31, 2017 | 8.616 | 8.644 | 8.593 | 8.602 | 2,472,720 | -0.01(-0.16%) |
Oct 30, 2017 | 8.720 | 8.757 | 8.588 | 8.616 | 1,983,455 | -0.08(-0.92%) |
Oct 27, 2017 | 8.645 | 8.701 | 8.518 | 8.696 | 2,479,317 | +0.10(+1.15%) |
Oct 26, 2017 | 8.790 | 8.828 | 8.590 | 8.598 | 3,084,403 | -0.19(-2.19%) |
Oct 25, 2017 | 8.875 | 8.931 | 8.710 | 8.790 | 2,492,681 | -0.08(-0.85%) |
Oct 24, 2017 | 8.950 | 8.978 | 8.854 | 8.866 | 1,838,898 | -0.06(-0.63%) |
Oct 23, 2017 | 8.988 | 8.997 | 8.889 | 8.922 | 1,629,314 | -0.08(-0.84%) |
Oct 20, 2017 | 9.058 | 9.058 | 8.983 | 8.997 | 1,080,216 | -0.04(-0.47%) |
Oct 19, 2017 | 9.016 | 9.039 | 8.969 | 9.039 | 935,152 | +0.02(+0.21%) |
Oct 18, 2017 | 9.030 | 9.049 | 9.008 | 9.021 | 830,303 | +0.00(+0.05%) |
Oct 17, 2017 | 9.016 | 9.058 | 8.992 | 9.016 | 1,056,140 | +0.00(+0.00%) |
Oct 16, 2017 | 8.988 | 9.039 | 8.978 | 9.016 | 1,616,820 | +0.03(+0.37%) |
Oct 13, 2017 | 8.988 | 9.011 | 8.950 | 8.983 | 1,198,909 | +0.04(+0.47%) |
Oct 12, 2017 | 8.922 | 8.964 | 8.898 | 8.941 | 1,142,264 | +0.02(+0.21%) |
Oct 11, 2017 | 8.898 | 8.960 | 8.898 | 8.922 | 1,165,501 | +0.01(+0.11%) |
Oct 10, 2017 | 8.903 | 8.936 | 8.881 | 8.913 | 1,467,686 | +0.02(+0.26%) |
Oct 09, 2017 | 8.898 | 8.931 | 8.875 | 8.889 | 1,294,369 | +0.00(+0.05%) |
Oct 06, 2017 | 8.945 | 8.950 | 8.866 | 8.884 | 1,904,980 | -0.09(-1.05%) |
Oct 05, 2017 | 8.974 | 8.997 | 8.955 | 8.978 | 1,509,048 | +0.00(+0.05%) |
Oct 04, 2017 | 8.978 | 8.978 | 8.943 | 8.974 | 1,202,934 | +0.00(+0.05%) |
Oct 03, 2017 | 8.931 | 8.978 | 8.927 | 8.969 | 1,654,665 | +0.04(+0.42%) |
Oct 02, 2017 | 8.898 | 8.936 | 8.880 | 8.931 | 1,509,512 | +0.04(+0.42%) |
Sep 29, 2017 | 8.898 | 8.931 | 8.863 | 8.894 | 2,447,483 | +0.02(+0.26%) |
Sep 28, 2017 | 8.913 | 8.931 | 8.790 | 8.870 | 2,833,605 | -0.04(-0.47%) |
Sep 27, 2017 | 8.847 | 8.913 | 4,933,119 | -0.12(-1.35%) | ||
Sep 26, 2017 | 8.998 | 9.058 | 8.961 | 9.035 | 4,030,641 | +0.05(+0.56%) |
Sep 25, 2017 | 8.943 | 8.993 | 8.874 | 8.984 | 3,699,619 | +0.06(+0.72%) |
Sep 22, 2017 | 8.888 | 8.939 | 8.865 | 8.920 | 2,803,398 | +0.07(+0.78%) |
Sep 21, 2017 | 8.893 | 8.902 | 8.824 | 8.851 | 1,453,461 | -0.02(-0.26%) |
Sep 20, 2017 | 8.870 | 8.906 | 8.824 | 8.874 | 1,807,912 | +0.02(+0.26%) |
Sep 19, 2017 | 8.819 | 8.884 | 8.814 | 8.851 | 2,020,690 | +0.05(+0.52%) |
Sep 18, 2017 | 8.764 | 8.813 | 8.719 | 8.806 | 2,185,679 | +0.06(+0.68%) |
Sep 15, 2017 | 8.728 | 8.774 | 8.719 | 8.746 | 3,799,368 | +0.04(+0.47%) |
Sep 14, 2017 | 8.723 | 8.682 | 8.705 | 3,892,614 | +0.00(+0.00%) | |
Sep 13, 2017 | 8.709 | 8.735 | 8.673 | 8.705 | 1,776,565 | -0.03(-0.31%) |
Sep 12, 2017 | 8.714 | 8.746 | 8.687 | 8.732 | 1,096,587 | +0.04(+0.42%) |
Sep 11, 2017 | 8.627 | 8.725 | 8.627 | 8.696 | 1,397,117 | +0.06(+0.69%) |
Sep 08, 2017 | 8.632 | 8.652 | 8.604 | 8.636 | 1,319,339 | -0.01(-0.11%) |
Sep 07, 2017 | 8.636 | 8.659 | 8.599 | 8.645 | 1,424,043 | +0.00(+0.05%) |
Sep 06, 2017 | 8.645 | 8.696 | 8.613 | 8.641 | 1,719,254 | +0.03(+0.32%) |
Sep 05, 2017 | 8.783 | 8.792 | 8.590 | 8.613 | 4,377,396 | -0.16(-1.88%) |
Sep 01, 2017 | 8.728 | 8.792 | 8.709 | 8.778 | 1,524,636 | +0.04(+0.47%) |
Aug 31, 2017 | 8.709 | 8.771 | 8.687 | 8.737 | 1,986,924 | +0.05(+0.63%) |
Aug 30, 2017 | 8.650 | 8.719 | 8.627 | 8.682 | 1,466,468 | +0.05(+0.53%) |
Aug 29, 2017 | 8.705 | 8.735 | 8.627 | 8.636 | 2,185,812 | -0.09(-1.00%) |
Aug 28, 2017 | 8.769 | 8.796 | 8.714 | 8.723 | 1,382,960 | -0.03(-0.31%) |
Aug 25, 2017 | 8.764 | 8.783 | 8.723 | 8.751 | 1,004,157 | +0.02(+0.21%) |
Aug 24, 2017 | 8.760 | 8.765 | 8.709 | 8.732 | 1,486,396 | +0.00(+0.00%) |
Aug 23, 2017 | 8.751 | 8.787 | 8.719 | 8.732 | 1,410,157 | -0.03(-0.31%) |
Aug 22, 2017 | 8.746 | 8.815 | 8.742 | 8.760 | 1,761,137 | +0.03(+0.31%) |
Aug 21, 2017 | 8.705 | 8.742 | 8.661 | 8.732 | 1,575,439 | +0.01(+0.11%) |
Aug 18, 2017 | 8.673 | 8.728 | 8.632 | 8.723 | 1,789,835 | +0.06(+0.74%) |
Aug 17, 2017 | 8.742 | 8.744 | 8.659 | 8.659 | 1,330,039 | -0.06(-0.68%) |
Aug 16, 2017 | 8.682 | 8.737 | 8.618 | 8.719 | 1,592,808 | +0.01(+0.11%) |
Aug 15, 2017 | 8.691 | 8.723 | 8.650 | 8.709 | 1,558,252 | +0.00(+0.05%) |
Aug 14, 2017 | 8.668 | 8.755 | 8.622 | 8.705 | 2,106,913 | +0.10(+1.12%) |
Aug 11, 2017 | 8.577 | 8.618 | 8.499 | 8.609 | 2,205,481 | -0.02(-0.27%) |
Aug 10, 2017 | 8.737 | 8.764 | 8.599 | 8.632 | 2,766,541 | -0.12(-1.36%) |
Aug 09, 2017 | 8.709 | 8.794 | 8.709 | 8.751 | 1,965,407 | -0.00(-0.05%) |
Aug 08, 2017 | 8.746 | 8.778 | 8.684 | 8.755 | 2,379,378 | +0.02(+0.26%) |
Aug 07, 2017 | 8.668 | 8.746 | 8.613 | 8.732 | 2,911,450 | +0.10(+1.17%) |
Aug 04, 2017 | 8.590 | 8.636 | 8.531 | 8.632 | 2,109,366 | +0.06(+0.69%) |
Aug 03, 2017 | 8.567 | 8.645 | 8.510 | 8.572 | 2,691,808 | -0.01(-0.11%) |
Aug 02, 2017 | 8.604 | 8.700 | 8.577 | 8.581 | 2,966,504 | -0.08(-0.90%) |
Aug 01, 2017 | 8.650 | 8.664 | 8.586 | 8.659 | 3,409,177 | +0.04(+0.43%) |
Jul 31, 2017 | 8.567 | 8.645 | 8.526 | 8.622 | 3,588,815 | +0.10(+1.18%) |
Jul 28, 2017 | 8.590 | 8.590 | 8.480 | 8.522 | 2,556,479 | -0.04(-0.43%) |
Jul 27, 2017 | 8.563 | 8.563 | 8.499 | 8.558 | 1,863,630 | +0.03(+0.32%) |
Jul 26, 2017 | 8.512 | 8.558 | 8.485 | 8.531 | 1,766,699 | +0.03(+0.32%) |
Jul 25, 2017 | 8.531 | 8.590 | 8.459 | 8.503 | 3,124,583 | -0.03(-0.32%) |
Jul 24, 2017 | 8.618 | 8.632 | 8.522 | 8.531 | 1,519,424 | -0.08(-0.90%) |
Jul 21, 2017 | 8.535 | 8.627 | 8.499 | 8.609 | 2,152,529 | +0.10(+1.13%) |
Jul 20, 2017 | 8.494 | 8.531 | 8.457 | 8.512 | 2,071,300 | +0.01(+0.16%) |
Jul 19, 2017 | 8.412 | 8.581 | 8.398 | 8.499 | 2,930,066 | +0.09(+1.03%) |
Jul 18, 2017 | 8.535 | 8.538 | 8.366 | 8.412 | 2,932,709 | -0.14(-1.61%) |
Jul 17, 2017 | 8.567 | 8.593 | 8.526 | 8.549 | 1,492,811 | +0.00(+0.05%) |
Jul 14, 2017 | 8.476 | 8.577 | 8.462 | 8.544 | 2,209,551 | +0.09(+1.08%) |
Jul 13, 2017 | 8.613 | 8.645 | 8.412 | 8.453 | 2,928,942 | -0.15(-1.76%) |
Jul 12, 2017 | 8.577 | 8.686 | 8.572 | 8.604 | 1,380,961 | +0.05(+0.59%) |
Jul 11, 2017 | 8.508 | 8.577 | 8.503 | 8.554 | 2,033,668 | +0.06(+0.76%) |
Jul 10, 2017 | 8.480 | 8.544 | 8.462 | 8.490 | 2,049,661 | +0.03(+0.32%) |
Jul 07, 2017 | 8.609 | 8.609 | 8.444 | 8.462 | 2,717,572 | -0.16(-1.81%) |
Jul 06, 2017 | 8.618 | 8.668 | 8.590 | 8.618 | 2,238,924 | -0.06(-0.69%) |
Jul 05, 2017 | 8.664 | 8.737 | 8.618 | 8.677 | 2,592,908 | +0.01(+0.16%) |
Jul 03, 2017 | 8.540 | 8.680 | 8.540 | 8.664 | 1,628,812 | +0.13(+1.50%) |
Jun 30, 2017 | 8.508 | 8.618 | 8.503 | 8.535 | 2,643,752 | -0.01(-0.11%) |
Jun 29, 2017 | 8.622 | 8.664 | 8.499 | 8.544 | 2,985,927 | -0.13(-1.53%) |
Jun 28, 2017 | 8.659 | 8.709 | 8.508 | 8.677 | 3,850,779 | +0.02(+0.21%) |
Jun 27, 2017 | 8.820 | 8.820 | 8.619 | 8.659 | 6,051,267 | -0.16(-1.82%) |
Jun 26, 2017 | 8.855 | 8.893 | 8.766 | 8.820 | 3,676,560 | +0.01(+0.10%) |
Jun 23, 2017 | 8.686 | 8.809 | 8.670 | 8.811 | 4,612,671 | +0.17(+2.02%) |
Jun 22, 2017 | 8.623 | 8.664 | 8.605 | 8.637 | 2,023,285 | +0.05(+0.62%) |
Jun 21, 2017 | 8.704 | 8.739 | 8.579 | 8.583 | 2,539,588 | -0.10(-1.13%) |
Jun 20, 2017 | 8.766 | 8.766 | 8.610 | 8.681 | 2,715,310 | -0.06(-0.66%) |
Jun 19, 2017 | 8.748 | 8.768 | 8.690 | 8.739 | 2,589,001 | +0.07(+0.82%) |
Jun 16, 2017 | 8.579 | 8.677 | 8.561 | 8.668 | 5,068,886 | +0.11(+1.30%) |
Jun 15, 2017 | 8.556 | 8.593 | 8.530 | 8.556 | 1,845,560 | -0.02(-0.21%) |
Jun 14, 2017 | 8.556 | 8.592 | 8.463 | 8.574 | 4,780,482 | +0.00(+0.00%) |
Jun 13, 2017 | 8.547 | 8.608 | 8.516 | 8.574 | 2,325,167 | +0.03(+0.31%) |
Jun 12, 2017 | 8.489 | 8.588 | 8.485 | 8.547 | 3,015,472 | +0.06(+0.74%) |
Jun 09, 2017 | 8.445 | 8.498 | 8.398 | 8.485 | 2,992,577 | +0.04(+0.48%) |
Jun 08, 2017 | 8.271 | 8.454 | 8.266 | 8.445 | 2,370,579 | +0.16(+1.94%) |
Jun 07, 2017 | 8.302 | 8.351 | 8.257 | 8.284 | 1,838,626 | -0.02(-0.27%) |
Jun 06, 2017 | 8.356 | 8.356 | 8.257 | 8.306 | 1,873,111 | -0.03(-0.37%) |
Jun 05, 2017 | 8.414 | 8.436 | 8.315 | 8.338 | 2,501,772 | -0.10(-1.22%) |
Jun 02, 2017 | 8.414 | 8.469 | 8.373 | 8.440 | 2,123,390 | +0.08(+0.91%) |
Jun 01, 2017 | 8.333 | 8.409 | 8.284 | 8.364 | 3,205,599 | +0.06(+0.75%) |
May 31, 2017 | 8.311 | 8.378 | 8.222 | 8.302 | 2,536,794 | +0.00(+0.00%) |
May 30, 2017 | 8.311 | 8.334 | 8.275 | 8.302 | 1,907,091 | -0.01(-0.11%) |
May 26, 2017 | 8.293 | 8.320 | 8.226 | 8.311 | 1,958,353 | +0.01(+0.11%) |
May 25, 2017 | 8.266 | 8.324 | 8.248 | 8.302 | 2,790,720 | +0.04(+0.54%) |
May 24, 2017 | 8.226 | 8.282 | 8.215 | 8.257 | 2,168,844 | +0.03(+0.38%) |
May 23, 2017 | 8.199 | 8.226 | 8.146 | 8.226 | 2,469,420 | +0.07(+0.88%) |
May 22, 2017 | 8.043 | 8.177 | 8.043 | 8.155 | 3,191,565 | +0.12(+1.56%) |
May 19, 2017 | 7.976 | 8.074 | 7.976 | 8.030 | 2,595,783 | +0.04(+0.56%) |
May 18, 2017 | 7.940 | 8.019 | 7.896 | 7.985 | 2,729,572 | +0.04(+0.51%) |
May 17, 2017 | 7.981 | 8.034 | 7.927 | 7.945 | 4,164,497 | -0.04(-0.45%) |
May 16, 2017 | 7.972 | 8.056 | 7.972 | 7.981 | 4,218,698 | +0.01(+0.11%) |
May 15, 2017 | 7.943 | 8.007 | 7.927 | 7.972 | 4,088,197 | +0.04(+0.56%) |
May 12, 2017 | 7.994 | 8.083 | 7.923 | 7.927 | 3,337,657 | -0.04(-0.50%) |
May 11, 2017 | 7.972 | 8.016 | 7.918 | 7.967 | 5,002,538 | -0.01(-0.11%) |
May 10, 2017 | 7.927 | 8.092 | 7.923 | 7.976 | 6,726,654 | +0.05(+0.62%) |
May 09, 2017 | 8.338 | 8.342 | 7.900 | 7.927 | 17,685,636 | -0.42(-5.08%) |
May 08, 2017 | 8.592 | 8.614 | 8.333 | 8.351 | 7,837,704 | -0.24(-2.81%) |
May 05, 2017 | 8.530 | 8.623 | 8.471 | 8.592 | 6,598,275 | +0.09(+1.05%) |
May 04, 2017 | 8.539 | 8.543 | 8.369 | 8.503 | 6,908,483 | -0.02(-0.26%) |
May 03, 2017 | 8.704 | 8.704 | 8.494 | 8.525 | 6,705,383 | -0.13(-1.50%) |
May 02, 2017 | 9.105 | 9.119 | 8.079 | 8.655 | 14,620,809 | -0.47(-5.18%) |