Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.010 | 8.080 | 8.010 | 8.070 | 275,816 | +0.02(+0.25%) |
Apr 27, 2018 | 8.030 | 8.080 | 8.030 | 8.050 | 263,122 | -0.01(-0.12%) |
Apr 26, 2018 | 8.000 | 8.060 | 8.000 | 8.060 | 120,056 | +0.05(+0.62%) |
Apr 25, 2018 | 8.000 | 8.010 | 7.980 | 8.010 | 118,380 | -0.01(-0.12%) |
Apr 24, 2018 | 7.970 | 8.020 | 7.970 | 8.020 | 140,759 | +0.05(+0.63%) |
Apr 23, 2018 | 7.950 | 8.020 | 7.950 | 7.970 | 178,843 | +0.02(+0.25%) |
Apr 20, 2018 | 8.020 | 8.030 | 7.950 | 7.950 | 237,393 | -0.08(-1.00%) |
Apr 19, 2018 | 8.040 | 8.040 | 8.010 | 8.030 | 136,054 | -0.03(-0.37%) |
Apr 18, 2018 | 8.050 | 8.060 | 8.035 | 8.060 | 305,084 | -0.02(-0.25%) |
Apr 17, 2018 | 8.080 | 8.080 | 8.060 | 8.080 | 172,707 | +0.00(+0.00%) |
Apr 16, 2018 | 8.030 | 8.080 | 8.010 | 8.080 | 165,472 | +0.07(+0.87%) |
Apr 13, 2018 | 8.010 | 8.030 | 8.000 | 8.010 | 192,540 | -0.05(-0.62%) |
Apr 12, 2018 | 8.060 | 8.080 | 8.060 | 8.060 | 156,830 | -0.01(-0.12%) |
Apr 11, 2018 | 8.070 | 8.070 | 8.050 | 8.070 | 195,810 | +0.00(+0.00%) |
Apr 10, 2018 | 8.030 | 8.070 | 8.030 | 8.070 | 183,993 | +0.02(+0.25%) |
Apr 09, 2018 | 8.000 | 8.050 | 8.000 | 8.050 | 204,644 | +0.06(+0.75%) |
Apr 06, 2018 | 8.030 | 8.030 | 8.000 | 7.990 | 258,455 | -0.08(-0.99%) |
Apr 05, 2018 | 8.030 | 8.070 | 8.010 | 8.070 | 269,866 | +0.04(+0.50%) |
Apr 04, 2018 | 8.000 | 8.050 | 7.998 | 8.030 | 249,661 | -0.01(-0.12%) |
Apr 03, 2018 | 8.000 | 8.040 | 7.990 | 8.040 | 223,540 | +0.04(+0.50%) |
Apr 02, 2018 | 8.030 | 8.050 | 7.990 | 8.000 | 238,709 | -0.04(-0.50%) |
Mar 29, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.02(+0.25%) | |
Mar 28, 2018 | 8.000 | 8.020 | 7.975 | 8.020 | 293,772 | -0.02(-0.25%) |
Mar 27, 2018 | 8.090 | 8.090 | 8.000 | 8.040 | 201,787 | -0.05(-0.62%) |
Mar 26, 2018 | 8.000 | 8.090 | 8.000 | 8.090 | 190,928 | +0.09(+1.12%) |
Mar 23, 2018 | 8.090 | 8.090 | 7.970 | 8.000 | 149,860 | -0.03(-0.37%) |
Mar 22, 2018 | 8.040 | 8.040 | 8.010 | 8.030 | 96,911 | -0.04(-0.50%) |
Mar 21, 2018 | 8.060 | 8.070 | 8.020 | 8.070 | 170,704 | +0.00(+0.00%) |
Mar 20, 2018 | 8.040 | 8.070 | 8.020 | 8.070 | 127,084 | +0.00(+0.00%) |
Mar 19, 2018 | 8.060 | 8.070 | 8.010 | 8.070 | 169,205 | -0.02(-0.25%) |
Mar 16, 2018 | 8.090 | 8.110 | 8.060 | 8.090 | 169,378 | -0.01(-0.12%) |
Mar 15, 2018 | 8.080 | 8.100 | 8.065 | 8.100 | 178,366 | +0.00(+0.00%) |
Mar 14, 2018 | 8.060 | 8.100 | 8.053 | 8.100 | 146,634 | +0.04(+0.50%) |
Mar 13, 2018 | 8.160 | 8.160 | 8.060 | 8.060 | 135,260 | -0.12(-1.47%) |
Mar 12, 2018 | 8.200 | 8.205 | 8.150 | 8.180 | 259,362 | -0.02(-0.24%) |
Mar 09, 2018 | 8.130 | 8.200 | 8.130 | 8.200 | 269,474 | +0.07(+0.86%) |
Mar 08, 2018 | 8.130 | 8.160 | 8.120 | 8.130 | 283,260 | -0.02(-0.25%) |
Mar 07, 2018 | 8.150 | 8.150 | 261,730 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.150 | 8.153 | 8.110 | 8.150 | 268,248 | +0.00(+0.00%) |
Mar 05, 2018 | 8.130 | 8.150 | 8.080 | 8.150 | 149,898 | +0.02(+0.25%) |
Mar 02, 2018 | 8.060 | 8.135 | 8.040 | 8.130 | 331,990 | +0.05(+0.62%) |
Mar 01, 2018 | 8.050 | 8.090 | 8.050 | 8.080 | 225,633 | +0.01(+0.12%) |
Feb 28, 2018 | 8.130 | 8.170 | 8.070 | 8.070 | 357,942 | -0.06(-0.80%) |
Feb 27, 2018 | 8.160 | 8.180 | 8.100 | 8.135 | 478,321 | -0.04(-0.43%) |
Feb 26, 2018 | 8.150 | 8.202 | 8.150 | 8.170 | 224,318 | +0.02(+0.25%) |
Feb 23, 2018 | 8.130 | 8.170 | 8.130 | 8.150 | 128,859 | +0.02(+0.25%) |
Feb 22, 2018 | 8.170 | 8.200 | 8.130 | 8.130 | 146,493 | -0.01(-0.12%) |
Feb 21, 2018 | 8.140 | 8.170 | 8.120 | 8.140 | 173,796 | +0.01(+0.12%) |
Feb 20, 2018 | 8.110 | 8.140 | 8.100 | 8.130 | 138,441 | +0.01(+0.12%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.05(+0.62%) | |
Feb 15, 2018 | 8.010 | 8.100 | 8.010 | 8.070 | 256,646 | +0.03(+0.37%) |
Feb 14, 2018 | 8.060 | 8.060 | 8.030 | 8.040 | 227,007 | -0.02(-0.25%) |
Feb 13, 2018 | 8.070 | 8.080 | 8.050 | 8.060 | 124,322 | -0.09(-1.10%) |
Feb 12, 2018 | 8.070 | 8.150 | 8.070 | 8.150 | 208,090 | +0.06(+0.74%) |
Feb 09, 2018 | 8.100 | 8.130 | 7.945 | 8.090 | 517,880 | -0.03(-0.37%) |
Feb 08, 2018 | 8.150 | 8.187 | 8.100 | 8.120 | 211,492 | -0.02(-0.25%) |
Feb 07, 2018 | 8.200 | 8.220 | 8.140 | 8.140 | 326,458 | -0.02(-0.25%) |
Feb 06, 2018 | 7.810 | 8.220 | 7.800 | 8.160 | 617,872 | +0.11(+1.37%) |
Feb 05, 2018 | 8.280 | 8.330 | 7.945 | 8.050 | 525,899 | -0.28(-3.36%) |
Feb 02, 2018 | 8.330 | 8.370 | 8.300 | 8.330 | 306,962 | -0.04(-0.48%) |
Feb 01, 2018 | 8.340 | 8.370 | 8.320 | 8.370 | 157,904 | +0.03(+0.36%) |
Jan 31, 2018 | 8.330 | 8.379 | 8.330 | 8.340 | 242,935 | +0.00(+0.00%) |
Jan 30, 2018 | 8.360 | 8.360 | 8.340 | 8.340 | 309,678 | -0.04(-0.48%) |
Jan 29, 2018 | 8.430 | 8.440 | 8.340 | 8.380 | 252,210 | -0.06(-0.71%) |
Jan 26, 2018 | 8.400 | 8.440 | 8.400 | 8.440 | 251,841 | +0.00(+0.00%) |
Jan 25, 2018 | 8.410 | 8.440 | 8.400 | 8.440 | 188,987 | +0.02(+0.24%) |
Jan 24, 2018 | 8.390 | 8.430 | 8.390 | 8.420 | 180,318 | -0.01(-0.12%) |
Jan 23, 2018 | 8.390 | 8.430 | 8.380 | 8.430 | 211,679 | +0.04(+0.48%) |
Jan 22, 2018 | 8.330 | 8.400 | 8.330 | 8.390 | 289,709 | +0.03(+0.36%) |
Jan 19, 2018 | 8.410 | 8.410 | 8.355 | 8.360 | 226,758 | -0.04(-0.48%) |
Jan 18, 2018 | 8.420 | 8.420 | 8.370 | 8.400 | 237,885 | -0.04(-0.47%) |
Jan 17, 2018 | 8.460 | 8.460 | 8.430 | 8.440 | 168,666 | -0.03(-0.35%) |
Jan 16, 2018 | 8.470 | 8.480 | 8.410 | 8.470 | 276,841 | -0.04(-0.47%) |
Jan 12, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.440 | 8.501 | 8.440 | 8.490 | 222,655 | +0.05(+0.59%) |
Jan 10, 2018 | 8.450 | 8.470 | 8.410 | 8.440 | 362,570 | -0.02(-0.24%) |
Jan 09, 2018 | 8.470 | 8.480 | 8.440 | 8.460 | 228,233 | +0.02(+0.24%) |
Jan 08, 2018 | 8.450 | 8.480 | 8.440 | 8.440 | 391,051 | -0.01(-0.12%) |
Jan 05, 2018 | 8.440 | 8.450 | 8.410 | 8.450 | 581,952 | +0.04(+0.48%) |
Jan 04, 2018 | 8.430 | 8.450 | 8.410 | 8.410 | 314,315 | +0.02(+0.24%) |
Jan 03, 2018 | 8.490 | 8.500 | 8.390 | 8.390 | 465,666 | -0.08(-0.94%) |
Jan 02, 2018 | 8.440 | 8.490 | 8.420 | 8.470 | 561,712 | +0.07(+0.83%) |
Dec 29, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
Dec 28, 2017 | 8.450 | 8.450 | 8.400 | 8.420 | 308,404 | -0.02(-0.24%) |
Dec 27, 2017 | 8.440 | 8.440 | 8.410 | 8.440 | 230,623 | +0.00(+0.00%) |
Dec 26, 2017 | 8.360 | 8.440 | 8.360 | 8.440 | 402,397 | +0.07(+0.84%) |
Dec 22, 2017 | 8.360 | 8.380 | 8.340 | 8.370 | 231,079 | -0.01(-0.12%) |
Dec 21, 2017 | 8.380 | 8.380 | 8.360 | 8.380 | 430,657 | +0.02(+0.24%) |
Dec 20, 2017 | 8.330 | 8.370 | 8.330 | 8.360 | 463,971 | +0.01(+0.12%) |
Dec 19, 2017 | 8.350 | 8.360 | 8.325 | 8.350 | 317,900 | -0.02(-0.24%) |
Dec 18, 2017 | 8.350 | 8.370 | 8.330 | 8.370 | 361,768 | +0.01(+0.12%) |
Dec 15, 2017 | 8.380 | 8.390 | 8.340 | 8.360 | 281,414 | -0.01(-0.12%) |
Dec 14, 2017 | 8.370 | 8.370 | 8.330 | 8.370 | 226,790 | -0.03(-0.36%) |
Dec 13, 2017 | 8.330 | 8.400 | 8.320 | 8.400 | 283,341 | +0.05(+0.60%) |
Dec 12, 2017 | 8.340 | 8.370 | 8.335 | 8.350 | 137,388 | -0.06(-0.71%) |
Dec 11, 2017 | 8.410 | 8.420 | 8.390 | 8.410 | 138,107 | +0.01(+0.12%) |
Dec 08, 2017 | 8.440 | 8.440 | 8.350 | 8.400 | 513,206 | -0.01(-0.12%) |
Dec 07, 2017 | 8.410 | 8.410 | 8.355 | 8.410 | 323,980 | -0.03(-0.36%) |
Dec 06, 2017 | 8.400 | 8.440 | 8.395 | 8.440 | 308,976 | +0.00(+0.00%) |
Dec 05, 2017 | 8.400 | 8.450 | 8.398 | 8.440 | 162,113 | +0.01(+0.12%) |
Dec 04, 2017 | 8.380 | 8.430 | 8.380 | 8.430 | 415,408 | +0.03(+0.36%) |
Dec 01, 2017 | 8.350 | 8.400 | 8.320 | 8.400 | 288,846 | +0.09(+1.08%) |
Nov 30, 2017 | 8.380 | 8.439 | 8.310 | 8.310 | 265,604 | -0.07(-0.84%) |
Nov 29, 2017 | 8.400 | 8.440 | 8.360 | 8.380 | 174,655 | -0.06(-0.71%) |
Nov 28, 2017 | 8.360 | 8.442 | 8.360 | 8.440 | 245,156 | +0.07(+0.84%) |
Nov 27, 2017 | 8.410 | 8.430 | 8.360 | 8.370 | 183,398 | -0.08(-0.95%) |
Nov 24, 2017 | 8.420 | 8.450 | 8.400 | 8.450 | 80,007 | +0.01(+0.12%) |
Nov 22, 2017 | 8.400 | 8.440 | 8.370 | 8.440 | 148,400 | +0.06(+0.72%) |
Nov 21, 2017 | 8.310 | 8.400 | 8.310 | 8.380 | 265,161 | +0.05(+0.60%) |
Nov 20, 2017 | 8.350 | 8.380 | 8.330 | 8.330 | 148,122 | -0.07(-0.83%) |
Nov 17, 2017 | 8.350 | 8.400 | 8.330 | 8.400 | 154,464 | +0.02(+0.24%) |
Nov 16, 2017 | 8.310 | 8.380 | 8.310 | 8.380 | 136,246 | +0.09(+1.09%) |
Nov 15, 2017 | 8.280 | 8.310 | 8.220 | 8.290 | 323,998 | -0.03(-0.36%) |
Nov 14, 2017 | 8.300 | 8.340 | 8.280 | 8.320 | 322,994 | -0.10(-1.19%) |
Nov 13, 2017 | 8.450 | 8.460 | 8.390 | 8.420 | 203,375 | -0.08(-0.94%) |
Nov 10, 2017 | 8.500 | 8.500 | 8.460 | 8.500 | 110,120 | +0.00(+0.00%) |
Nov 09, 2017 | 8.510 | 8.530 | 8.460 | 8.500 | 214,874 | -0.05(-0.58%) |
Nov 08, 2017 | 8.600 | 8.600 | 8.530 | 8.550 | 189,247 | -0.02(-0.23%) |
Nov 07, 2017 | 8.540 | 8.580 | 8.530 | 8.570 | 250,266 | -0.01(-0.12%) |
Nov 06, 2017 | 8.540 | 8.580 | 8.510 | 8.580 | 279,258 | +0.07(+0.82%) |
Nov 03, 2017 | 8.550 | 8.560 | 8.510 | 8.510 | 132,380 | -0.01(-0.12%) |
Nov 02, 2017 | 8.580 | 8.590 | 8.520 | 8.520 | 216,402 | -0.06(-0.70%) |
Nov 01, 2017 | 8.550 | 8.580 | 8.520 | 8.580 | 190,059 | +0.07(+0.82%) |
Oct 31, 2017 | 8.550 | 8.600 | 8.510 | 8.510 | 168,569 | -0.06(-0.70%) |
Oct 30, 2017 | 8.570 | 8.590 | 8.550 | 8.570 | 153,935 | +0.00(+0.00%) |
Oct 27, 2017 | 8.520 | 8.570 | 8.520 | 8.570 | 163,512 | +0.04(+0.47%) |
Oct 26, 2017 | 8.580 | 8.580 | 8.510 | 8.530 | 120,642 | -0.01(-0.12%) |
Oct 25, 2017 | 8.630 | 8.630 | 8.540 | 8.540 | 244,387 | -0.10(-1.16%) |
Oct 24, 2017 | 8.630 | 8.640 | 8.610 | 8.640 | 105,585 | +0.01(+0.12%) |
Oct 23, 2017 | 8.630 | 8.660 | 8.600 | 8.630 | 176,052 | +0.01(+0.12%) |
Oct 20, 2017 | 8.630 | 8.630 | 8.600 | 8.620 | 96,519 | -0.02(-0.23%) |
Oct 19, 2017 | 8.560 | 8.640 | 8.560 | 8.640 | 153,687 | +0.03(+0.35%) |
Oct 18, 2017 | 8.660 | 8.660 | 8.577 | 8.610 | 189,467 | -0.04(-0.46%) |
Oct 17, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 110,930 | +0.00(+0.00%) |
Oct 16, 2017 | 8.640 | 8.650 | 8.610 | 8.650 | 104,780 | +0.01(+0.12%) |
Oct 13, 2017 | 8.650 | 8.650 | 8.590 | 8.640 | 252,894 | -0.08(-0.92%) |
Oct 12, 2017 | 8.730 | 8.750 | 8.670 | 8.720 | 203,199 | +0.00(+0.00%) |
Oct 11, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 146,243 | +0.02(+0.23%) |
Oct 10, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 118,464 | +0.02(+0.23%) |
Oct 09, 2017 | 8.680 | 8.690 | 8.660 | 8.680 | 109,988 | +0.00(+0.00%) |
Oct 06, 2017 | 8.680 | 8.700 | 8.650 | 8.680 | 151,581 | +0.01(+0.12%) |
Oct 05, 2017 | 8.690 | 8.690 | 8.660 | 8.670 | 114,621 | -0.03(-0.34%) |
Oct 04, 2017 | 8.690 | 8.700 | 8.650 | 8.700 | 155,208 | +0.01(+0.12%) |
Oct 03, 2017 | 8.700 | 8.700 | 8.640 | 8.690 | 222,693 | +0.02(+0.23%) |
Oct 02, 2017 | 8.770 | 8.770 | 8.670 | 8.670 | 117,174 | -0.08(-0.91%) |
Sep 29, 2017 | 8.670 | 8.750 | 8.667 | 8.750 | 191,869 | +0.06(+0.69%) |
Sep 28, 2017 | 8.630 | 8.690 | 8.630 | 8.690 | 91,601 | +0.06(+0.70%) |
Sep 27, 2017 | 8.640 | 8.660 | 8.610 | 8.630 | 145,238 | -0.02(-0.23%) |
Sep 26, 2017 | 8.640 | 8.670 | 8.620 | 8.650 | 120,569 | +0.02(+0.23%) |
Sep 25, 2017 | 8.650 | 8.650 | 8.610 | 8.630 | 137,536 | -0.02(-0.23%) |
Sep 22, 2017 | 8.590 | 8.670 | 8.590 | 8.650 | 122,334 | +0.07(+0.82%) |
Sep 21, 2017 | 8.620 | 8.630 | 8.560 | 8.580 | 104,410 | -0.04(-0.46%) |
Sep 20, 2017 | 8.560 | 8.620 | 8.550 | 8.620 | 147,841 | +0.08(+0.94%) |
Sep 19, 2017 | 8.550 | 8.570 | 8.530 | 8.540 | 212,664 | -0.01(-0.12%) |
Sep 18, 2017 | 8.540 | 8.560 | 8.530 | 8.550 | 311,679 | +0.00(+0.00%) |
Sep 15, 2017 | 8.540 | 8.565 | 8.530 | 8.550 | 89,758 | -0.01(-0.12%) |
Sep 14, 2017 | 8.580 | 8.580 | 8.530 | 8.560 | 72,977 | +0.01(+0.12%) |
Sep 13, 2017 | 8.540 | 8.570 | 8.530 | 8.550 | 86,111 | +0.02(+0.23%) |
Sep 12, 2017 | 8.560 | 8.560 | 8.520 | 8.530 | 118,174 | -0.06(-0.70%) |
Sep 11, 2017 | 8.550 | 8.590 | 8.550 | 8.590 | 209,883 | +0.05(+0.59%) |
Sep 08, 2017 | 8.560 | 8.580 | 8.510 | 8.540 | 203,887 | -0.02(-0.23%) |
Sep 07, 2017 | 8.570 | 8.590 | 8.560 | 8.560 | 156,496 | +0.02(+0.23%) |
Sep 06, 2017 | 8.600 | 8.600 | 8.540 | 8.540 | 171,806 | -0.08(-0.93%) |
Sep 05, 2017 | 8.570 | 8.620 | 8.520 | 8.620 | 266,896 | +0.01(+0.12%) |
Sep 01, 2017 | 8.600 | 8.630 | 8.567 | 8.610 | 210,422 | +0.11(+1.29%) |
Aug 31, 2017 | 8.600 | 8.620 | 8.500 | 8.500 | 249,452 | -0.14(-1.62%) |
Aug 30, 2017 | 8.690 | 8.690 | 8.560 | 8.640 | 138,563 | +0.03(+0.29%) |
Aug 29, 2017 | 8.560 | 8.630 | 8.550 | 8.615 | 258,796 | +0.03(+0.29%) |
Aug 28, 2017 | 8.570 | 8.590 | 8.530 | 8.590 | 152,172 | +0.03(+0.35%) |
Aug 25, 2017 | 8.580 | 8.580 | 8.540 | 8.560 | 123,482 | +0.00(+0.00%) |
Aug 24, 2017 | 8.570 | 8.574 | 8.540 | 8.560 | 141,970 | -0.03(-0.35%) |
Aug 23, 2017 | 8.490 | 8.590 | 8.482 | 8.590 | 233,877 | +0.11(+1.30%) |
Aug 22, 2017 | 8.510 | 8.520 | 8.465 | 8.480 | 247,198 | -0.02(-0.24%) |
Aug 21, 2017 | 8.600 | 8.600 | 8.480 | 8.500 | 244,803 | -0.13(-1.51%) |
Aug 18, 2017 | 8.500 | 8.630 | 8.490 | 8.630 | 167,003 | +0.11(+1.29%) |
Aug 17, 2017 | 8.550 | 8.560 | 8.500 | 8.520 | 156,691 | -0.05(-0.58%) |
Aug 16, 2017 | 8.560 | 8.570 | 8.520 | 8.570 | 138,706 | +0.05(+0.59%) |
Aug 15, 2017 | 8.540 | 8.550 | 8.500 | 8.520 | 124,162 | -0.04(-0.47%) |
Aug 14, 2017 | 8.520 | 8.620 | 8.520 | 8.560 | 167,280 | +0.04(+0.47%) |
Aug 11, 2017 | 8.540 | 8.540 | 8.450 | 8.520 | 189,574 | -0.03(-0.35%) |
Aug 10, 2017 | 8.640 | 8.700 | 8.523 | 8.550 | 232,188 | -0.08(-0.93%) |
Aug 09, 2017 | 8.760 | 8.770 | 8.620 | 8.630 | 420,267 | -0.14(-1.60%) |
Aug 08, 2017 | 8.780 | 8.780 | 8.720 | 8.770 | 199,783 | +0.02(+0.23%) |
Aug 07, 2017 | 8.850 | 8.970 | 8.720 | 8.750 | 207,756 | +0.01(+0.11%) |
Aug 04, 2017 | 8.790 | 8.790 | 8.700 | 8.740 | 180,231 | -0.03(-0.34%) |
Aug 03, 2017 | 8.770 | 8.780 | 8.720 | 8.770 | 221,780 | +0.03(+0.34%) |
Aug 02, 2017 | 8.770 | 8.780 | 8.730 | 8.740 | 151,799 | -0.01(-0.11%) |
Aug 01, 2017 | 8.790 | 8.800 | 8.740 | 8.750 | 359,418 | -0.04(-0.46%) |
Jul 31, 2017 | 8.730 | 8.790 | 8.700 | 8.790 | 413,328 | +0.07(+0.80%) |
Jul 28, 2017 | 8.670 | 8.740 | 8.670 | 8.720 | 294,198 | +0.05(+0.58%) |
Jul 27, 2017 | 8.620 | 8.670 | 8.620 | 8.670 | 351,212 | +0.05(+0.58%) |
Jul 26, 2017 | 8.610 | 8.630 | 8.580 | 8.620 | 129,104 | +0.04(+0.47%) |
Jul 25, 2017 | 8.560 | 8.620 | 8.560 | 8.580 | 78,250 | +0.00(+0.00%) |
Jul 24, 2017 | 8.560 | 8.590 | 8.560 | 8.580 | 108,841 | +0.02(+0.23%) |
Jul 21, 2017 | 8.580 | 8.610 | 8.560 | 8.560 | 119,359 | -0.04(-0.47%) |
Jul 20, 2017 | 8.580 | 8.600 | 8.570 | 8.600 | 180,594 | -0.02(-0.23%) |
Jul 19, 2017 | 8.590 | 8.620 | 8.560 | 8.620 | 207,066 | +0.06(+0.70%) |
Jul 18, 2017 | 8.560 | 8.570 | 8.530 | 8.560 | 143,275 | +0.03(+0.35%) |
Jul 17, 2017 | 8.510 | 8.570 | 8.510 | 8.530 | 193,194 | +0.00(+0.00%) |
Jul 14, 2017 | 8.550 | 8.560 | 8.530 | 8.530 | 131,025 | +0.01(+0.12%) |
Jul 13, 2017 | 8.550 | 8.550 | 8.500 | 8.520 | 132,041 | -0.09(-1.05%) |
Jul 12, 2017 | 8.590 | 8.620 | 8.560 | 8.610 | 190,391 | +0.03(+0.35%) |
Jul 11, 2017 | 8.590 | 8.590 | 8.530 | 8.580 | 172,197 | +0.01(+0.12%) |
Jul 10, 2017 | 8.490 | 8.570 | 8.477 | 8.570 | 152,712 | +0.10(+1.18%) |
Jul 07, 2017 | 8.500 | 8.510 | 8.470 | 8.470 | 198,189 | -0.02(-0.24%) |
Jul 06, 2017 | 8.550 | 8.550 | 8.490 | 8.490 | 205,681 | -0.08(-0.93%) |
Jul 05, 2017 | 8.550 | 8.570 | 8.510 | 8.570 | 146,012 | +0.00(+0.00%) |
Jul 03, 2017 | 8.580 | 8.580 | 8.530 | 8.570 | 132,825 | +0.01(+0.12%) |
Jun 30, 2017 | 8.520 | 8.560 | 8.510 | 8.560 | 160,744 | +0.06(+0.71%) |
Jun 29, 2017 | 8.570 | 8.570 | 8.470 | 8.500 | 149,263 | -0.06(-0.70%) |
Jun 28, 2017 | 8.500 | 8.560 | 8.500 | 8.560 | 114,963 | +0.07(+0.82%) |
Jun 27, 2017 | 8.520 | 8.520 | 8.440 | 8.490 | 126,306 | -0.01(-0.12%) |
Jun 26, 2017 | 8.550 | 8.570 | 8.500 | 8.500 | 155,176 | -0.05(-0.58%) |
Jun 23, 2017 | 8.570 | 8.570 | 8.530 | 8.550 | 124,042 | +0.00(+0.00%) |
Jun 22, 2017 | 8.550 | 8.590 | 8.540 | 8.550 | 123,874 | +0.02(+0.23%) |
Jun 21, 2017 | 8.580 | 8.590 | 8.530 | 8.530 | 90,938 | -0.09(-1.04%) |
Jun 20, 2017 | 8.570 | 8.620 | 8.560 | 8.620 | 150,742 | +0.05(+0.58%) |
Jun 19, 2017 | 8.580 | 8.585 | 8.540 | 8.570 | 149,803 | +0.01(+0.12%) |
Jun 16, 2017 | 8.590 | 8.590 | 8.530 | 8.560 | 217,240 | -0.04(-0.47%) |
Jun 15, 2017 | 8.580 | 8.600 | 8.540 | 8.600 | 181,506 | +0.02(+0.23%) |
Jun 14, 2017 | 8.550 | 8.610 | 8.550 | 8.580 | 180,899 | +0.04(+0.47%) |
Jun 13, 2017 | 8.560 | 8.607 | 8.530 | 8.540 | 164,747 | -0.03(-0.35%) |
Jun 12, 2017 | 8.650 | 8.650 | 8.550 | 8.570 | 188,004 | -0.08(-0.92%) |
Jun 09, 2017 | 8.630 | 8.650 | 8.620 | 8.650 | 176,673 | +0.03(+0.35%) |
Jun 08, 2017 | 8.660 | 8.670 | 8.620 | 8.620 | 124,995 | -0.03(-0.35%) |
Jun 07, 2017 | 8.650 | 8.690 | 8.640 | 8.650 | 144,773 | +0.01(+0.12%) |
Jun 06, 2017 | 8.660 | 8.690 | 8.640 | 8.640 | 164,823 | -0.03(-0.35%) |
Jun 05, 2017 | 8.630 | 8.695 | 8.630 | 8.670 | 226,393 | +0.02(+0.23%) |
Jun 02, 2017 | 8.640 | 8.700 | 8.620 | 8.650 | 275,796 | +0.01(+0.12%) |
Jun 01, 2017 | 8.650 | 8.660 | 8.630 | 8.640 | 192,829 | +0.01(+0.12%) |
May 31, 2017 | 8.640 | 8.650 | 8.620 | 8.630 | 121,511 | +0.01(+0.12%) |
May 30, 2017 | 8.650 | 8.670 | 8.620 | 8.620 | 209,032 | -0.04(-0.46%) |
May 26, 2017 | 8.640 | 8.670 | 8.627 | 8.660 | 138,805 | +0.02(+0.23%) |
May 25, 2017 | 8.640 | 8.658 | 8.610 | 8.640 | 124,617 | +0.00(+0.00%) |
May 24, 2017 | 8.620 | 8.660 | 8.600 | 8.640 | 108,890 | +0.02(+0.23%) |
May 23, 2017 | 8.570 | 8.620 | 8.560 | 8.620 | 97,021 | +0.05(+0.58%) |
May 22, 2017 | 8.570 | 8.580 | 8.550 | 8.570 | 116,460 | +0.00(+0.00%) |
May 19, 2017 | 8.540 | 8.570 | 8.540 | 8.570 | 83,082 | +0.05(+0.59%) |
May 18, 2017 | 8.490 | 8.540 | 8.470 | 8.520 | 142,066 | +0.01(+0.12%) |
May 17, 2017 | 8.620 | 8.620 | 8.480 | 8.510 | 326,388 | -0.12(-1.39%) |
May 16, 2017 | 8.640 | 8.660 | 8.630 | 8.630 | 148,995 | -0.10(-1.15%) |
May 15, 2017 | 8.630 | 8.740 | 8.630 | 8.730 | 320,172 | +0.08(+0.92%) |
May 12, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 117,753 | +0.00(+0.00%) |
May 11, 2017 | 8.650 | 8.670 | 8.610 | 8.650 | 154,181 | +0.03(+0.35%) |
May 10, 2017 | 8.620 | 8.680 | 8.620 | 8.620 | 102,094 | -0.03(-0.35%) |
May 09, 2017 | 8.640 | 8.650 | 8.630 | 8.650 | 87,927 | +0.02(+0.23%) |
May 08, 2017 | 8.650 | 8.660 | 8.630 | 8.630 | 111,504 | -0.02(-0.23%) |
May 05, 2017 | 8.610 | 8.650 | 8.610 | 8.650 | 63,244 | +0.05(+0.58%) |
May 04, 2017 | 8.650 | 8.650 | 8.580 | 8.600 | 163,215 | -0.05(-0.58%) |
May 03, 2017 | 8.620 | 8.650 | 8.620 | 8.650 | 165,942 | +0.05(+0.58%) |
May 02, 2017 | 8.620 | 8.640 | 8.600 | 8.600 | 156,886 | -0.02(-0.23%) |