Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.613 | 8.665 | 8.561 | 8.593 | 422,541 | -0.03(-0.30%) |
May 30, 2018 | 8.534 | 8.639 | 8.534 | 8.619 | 545,459 | +0.12(+1.46%) |
May 29, 2018 | 8.502 | 8.554 | 8.430 | 8.495 | 515,789 | -0.03(-0.38%) |
May 25, 2018 | 8.528 | 8.528 | 8.528 | 0 | -0.03(-0.31%) | |
May 24, 2018 | 8.593 | 8.593 | 8.449 | 8.554 | 547,145 | -0.05(-0.53%) |
May 23, 2018 | 8.567 | 8.619 | 8.561 | 8.600 | 438,438 | +0.00(+0.00%) |
May 22, 2018 | 8.606 | 8.659 | 8.589 | 8.600 | 588,134 | +0.01(+0.08%) |
May 21, 2018 | 8.580 | 8.619 | 8.557 | 8.593 | 474,805 | +0.03(+0.31%) |
May 18, 2018 | 8.600 | 8.600 | 8.554 | 8.567 | 367,375 | +0.00(+0.00%) |
May 17, 2018 | 8.502 | 8.580 | 8.502 | 8.567 | 433,444 | +0.05(+0.54%) |
May 16, 2018 | 8.469 | 8.574 | 8.443 | 8.521 | 477,188 | +0.07(+0.77%) |
May 15, 2018 | 8.345 | 8.489 | 8.345 | 8.456 | 383,243 | +0.09(+1.02%) |
May 14, 2018 | 8.436 | 8.462 | 8.358 | 8.371 | 540,689 | -0.04(-0.47%) |
May 11, 2018 | 8.462 | 8.489 | 8.397 | 8.410 | 424,290 | -0.03(-0.39%) |
May 10, 2018 | 8.449 | 8.482 | 8.397 | 8.443 | 293,518 | -0.01(-0.08%) |
May 09, 2018 | 8.404 | 8.489 | 8.377 | 8.449 | 460,737 | +0.07(+0.78%) |
May 08, 2018 | 8.345 | 8.410 | 8.319 | 8.384 | 543,536 | +0.09(+1.02%) |
May 07, 2018 | 8.319 | 8.351 | 8.260 | 8.299 | 341,170 | -0.02(-0.24%) |
May 04, 2018 | 8.260 | 8.391 | 8.227 | 8.319 | 628,362 | +0.07(+0.79%) |
May 03, 2018 | 8.214 | 8.273 | 8.142 | 8.253 | 772,290 | +0.07(+0.84%) |
May 02, 2018 | 8.120 | 8.243 | 8.087 | 8.185 | 792,761 | +0.05(+0.56%) |
May 01, 2018 | 8.081 | 8.165 | 7.970 | 8.139 | 821,267 | +0.04(+0.48%) |
Apr 30, 2018 | 8.191 | 8.197 | 8.068 | 8.100 | 788,188 | -0.11(-1.34%) |
Apr 27, 2018 | 8.217 | 8.249 | 8.172 | 8.210 | 238,192 | +0.01(+0.08%) |
Apr 26, 2018 | 8.269 | 8.269 | 8.159 | 8.204 | 273,535 | -0.06(-0.79%) |
Apr 25, 2018 | 8.301 | 8.308 | 8.074 | 8.269 | 497,687 | -0.03(-0.39%) |
Apr 24, 2018 | 8.249 | 8.334 | 8.197 | 8.301 | 468,326 | +0.10(+1.19%) |
Apr 23, 2018 | 8.204 | 8.223 | 8.159 | 8.204 | 341,238 | +0.03(+0.40%) |
Apr 20, 2018 | 8.133 | 8.223 | 8.133 | 8.172 | 409,724 | +0.01(+0.08%) |
Apr 19, 2018 | 8.107 | 8.185 | 8.074 | 8.165 | 435,185 | +0.06(+0.80%) |
Apr 18, 2018 | 8.172 | 8.197 | 8.090 | 8.100 | 594,461 | -0.05(-0.56%) |
Apr 17, 2018 | 8.256 | 8.256 | 8.120 | 8.146 | 602,413 | -0.08(-0.95%) |
Apr 16, 2018 | 8.185 | 8.275 | 8.185 | 8.223 | 637,327 | +0.04(+0.48%) |
Apr 13, 2018 | 8.262 | 8.262 | 8.159 | 8.185 | 531,912 | -0.05(-0.55%) |
Apr 12, 2018 | 8.146 | 8.249 | 8.126 | 8.230 | 754,994 | +0.11(+1.36%) |
Apr 11, 2018 | 8.100 | 8.126 | 8.061 | 8.120 | 511,421 | -0.02(-0.24%) |
Apr 10, 2018 | 8.068 | 8.172 | 8.035 | 8.139 | 609,906 | +0.14(+1.79%) |
Apr 09, 2018 | 8.055 | 8.126 | 7.996 | 7.996 | 306,527 | -0.03(-0.32%) |
Apr 06, 2018 | 8.094 | 8.133 | 7.967 | 8.022 | 304,084 | -0.10(-1.28%) |
Apr 05, 2018 | 8.139 | 8.159 | 8.074 | 8.126 | 499,920 | +0.03(+0.40%) |
Apr 04, 2018 | 7.938 | 8.113 | 7.931 | 8.094 | 443,970 | +0.08(+0.97%) |
Apr 03, 2018 | 7.990 | 8.081 | 7.944 | 8.016 | 609,179 | +0.05(+0.57%) |
Apr 02, 2018 | 8.022 | 8.084 | 7.918 | 7.970 | 621,852 | -0.05(-0.65%) |
Mar 29, 2018 | 8.022 | 8.022 | 8.022 | 0 | -0.04(-0.48%) | |
Mar 28, 2018 | 7.990 | 8.100 | 7.977 | 8.061 | 684,597 | +0.09(+1.14%) |
Mar 27, 2018 | 8.126 | 8.126 | 7.957 | 7.970 | 676,909 | -0.14(-1.68%) |
Mar 26, 2018 | 8.061 | 8.120 | 7.991 | 8.107 | 743,249 | +0.14(+1.71%) |
Mar 23, 2018 | 8.197 | 8.223 | 7.967 | 7.970 | 804,101 | -0.21(-2.62%) |
Mar 22, 2018 | 8.269 | 8.353 | 8.178 | 8.185 | 619,323 | -0.13(-1.56%) |
Mar 21, 2018 | 8.295 | 8.353 | 8.264 | 8.314 | 391,170 | +0.02(+0.23%) |
Mar 20, 2018 | 8.379 | 8.405 | 8.290 | 8.295 | 381,164 | -0.08(-0.93%) |
Mar 19, 2018 | 8.379 | 8.389 | 8.288 | 8.373 | 488,658 | -0.01(-0.15%) |
Mar 16, 2018 | 8.379 | 8.461 | 8.366 | 8.386 | 1,261,201 | +0.01(+0.08%) |
Mar 15, 2018 | 8.366 | 8.412 | 8.324 | 8.379 | 453,625 | +0.03(+0.39%) |
Mar 14, 2018 | 8.477 | 8.477 | 8.340 | 8.347 | 490,453 | -0.09(-1.08%) |
Mar 13, 2018 | 8.438 | 8.493 | 8.425 | 8.438 | 355,215 | +0.00(+0.00%) |
Mar 12, 2018 | 8.470 | 8.490 | 8.399 | 8.438 | 433,921 | -0.04(-0.46%) |
Mar 09, 2018 | 8.412 | 8.490 | 8.379 | 8.477 | 452,663 | +0.10(+1.16%) |
Mar 08, 2018 | 8.457 | 8.464 | 8.347 | 8.379 | 356,548 | -0.07(-0.85%) |
Mar 07, 2018 | 8.301 | 8.496 | 8.288 | 8.451 | 640,280 | +0.12(+1.40%) |
Mar 06, 2018 | 8.301 | 8.353 | 8.220 | 8.334 | 687,661 | +0.07(+0.86%) |
Mar 05, 2018 | 8.185 | 8.314 | 8.152 | 8.262 | 753,251 | +0.06(+0.79%) |
Mar 02, 2018 | 8.055 | 8.217 | 8.029 | 8.197 | 738,777 | +0.10(+1.20%) |
Mar 01, 2018 | 8.107 | 8.178 | 8.058 | 8.100 | 656,657 | -0.01(-0.16%) |
Feb 28, 2018 | 8.262 | 8.301 | 8.107 | 8.113 | 723,671 | -0.14(-1.73%) |
Feb 27, 2018 | 8.340 | 8.464 | 8.249 | 8.256 | 635,980 | -0.10(-1.17%) |
Feb 26, 2018 | 8.379 | 8.379 | 8.288 | 8.353 | 598,835 | +0.02(+0.23%) |
Feb 23, 2018 | 8.275 | 8.334 | 8.249 | 8.334 | 620,844 | +0.08(+0.94%) |
Feb 22, 2018 | 8.243 | 8.256 | 600,327 | -0.04(-0.47%) | ||
Feb 21, 2018 | 8.282 | 8.357 | 8.279 | 8.295 | 498,051 | +0.01(+0.08%) |
Feb 20, 2018 | 8.399 | 8.470 | 8.272 | 8.288 | 623,247 | -0.12(-1.39%) |
Feb 16, 2018 | 8.405 | 8.405 | 8.405 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 8.412 | 8.412 | 8.366 | 8.379 | 574,608 | +0.02(+0.23%) |
Feb 14, 2018 | 8.269 | 8.399 | 8.269 | 8.360 | 1,066,514 | +0.03(+0.31%) |
Feb 13, 2018 | 8.282 | 8.353 | 8.275 | 8.334 | 457,491 | +0.01(+0.08%) |
Feb 12, 2018 | 8.314 | 8.421 | 8.256 | 8.327 | 611,183 | +0.03(+0.39%) |
Feb 09, 2018 | 8.249 | 8.366 | 8.165 | 8.295 | 903,467 | +0.12(+1.51%) |
Feb 08, 2018 | 8.334 | 8.373 | 8.165 | 8.172 | 952,979 | -0.14(-1.68%) |
Feb 07, 2018 | 8.236 | 8.340 | 8.236 | 8.311 | 809,295 | +0.06(+0.67%) |
Feb 06, 2018 | 8.133 | 8.308 | 8.029 | 8.256 | 1,039,666 | -0.03(-0.39%) |
Feb 05, 2018 | 8.451 | 8.539 | 8.230 | 8.288 | 646,487 | -0.23(-2.74%) |
Feb 02, 2018 | 8.503 | 8.626 | 8.431 | 8.522 | 977,143 | -0.02(-0.23%) |
Feb 01, 2018 | 8.457 | 8.552 | 8.347 | 8.542 | 863,899 | +0.10(+1.19%) |
Jan 31, 2018 | 8.480 | 8.531 | 8.418 | 8.441 | 670,034 | -0.03(-0.30%) |
Jan 30, 2018 | 8.454 | 8.454 | 8.454 | 8.467 | 738,109 | -0.02(-0.23%) |
Jan 29, 2018 | 8.809 | 8.925 | 8.486 | 8.486 | 1,243,481 | -0.08(-0.90%) |
Jan 26, 2018 | 8.635 | 8.635 | 8.486 | 8.564 | 1,078,476 | -0.06(-0.75%) |
Jan 25, 2018 | 8.725 | 8.738 | 8.580 | 8.628 | 420,542 | -0.06(-0.67%) |
Jan 24, 2018 | 8.738 | 8.738 | 8.628 | 8.686 | 897,411 | -0.04(-0.44%) |
Jan 23, 2018 | 8.744 | 8.783 | 8.673 | 8.725 | 371,351 | -0.07(-0.81%) |
Jan 22, 2018 | 8.802 | 8.712 | 8.796 | 455,092 | +0.00(+0.00%) | |
Jan 19, 2018 | 8.622 | 8.796 | 8.622 | 8.796 | 587,002 | +0.14(+1.64%) |
Jan 18, 2018 | 8.777 | 8.835 | 8.622 | 8.654 | 1,052,446 | -0.12(-1.32%) |
Jan 17, 2018 | 8.764 | 8.790 | 8.693 | 8.770 | 555,391 | +0.04(+0.44%) |
Jan 16, 2018 | 8.912 | 8.925 | 8.712 | 8.731 | 558,560 | -0.14(-1.53%) |
Jan 12, 2018 | 8.867 | 8.867 | 8.867 | 0 | +0.03(+0.37%) | |
Jan 11, 2018 | 8.764 | 8.854 | 8.751 | 8.835 | 489,369 | +0.10(+1.18%) |
Jan 10, 2018 | 8.822 | 8.731 | 642,616 | +0.10(+1.20%) | ||
Jan 09, 2018 | 8.654 | 8.719 | 8.622 | 8.628 | 509,005 | +0.00(+0.00%) |
Jan 08, 2018 | 8.661 | 8.673 | 8.577 | 8.628 | 514,400 | -0.06(-0.67%) |
Jan 05, 2018 | 8.673 | 8.719 | 8.622 | 8.686 | 430,794 | +0.04(+0.45%) |
Jan 04, 2018 | 8.667 | 8.777 | 8.641 | 8.648 | 387,575 | +0.03(+0.37%) |
Jan 03, 2018 | 8.609 | 8.654 | 8.531 | 8.615 | 549,868 | -0.01(-0.15%) |
Jan 02, 2018 | 8.686 | 8.693 | 8.577 | 8.628 | 692,492 | -0.03(-0.30%) |
Dec 29, 2017 | 8.654 | 8.654 | 8.654 | 0 | -0.07(-0.81%) | |
Dec 28, 2017 | 8.725 | 8.731 | 8.673 | 8.725 | 569,072 | +0.00(+0.00%) |
Dec 27, 2017 | 8.809 | 8.809 | 8.712 | 8.725 | 497,039 | -0.09(-1.02%) |
Dec 26, 2017 | 8.815 | 8.880 | 8.802 | 8.815 | 530,153 | +0.01(+0.07%) |
Dec 22, 2017 | 8.861 | 8.861 | 8.790 | 8.809 | 361,607 | -0.04(-0.44%) |
Dec 21, 2017 | 8.809 | 8.880 | 8.783 | 8.848 | 480,758 | +0.05(+0.51%) |
Dec 20, 2017 | 8.873 | 8.893 | 8.773 | 8.802 | 530,917 | -0.03(-0.29%) |
Dec 19, 2017 | 8.938 | 8.973 | 8.802 | 8.828 | 516,915 | -0.10(-1.16%) |
Dec 18, 2017 | 8.873 | 9.015 | 8.873 | 8.932 | 658,989 | +0.12(+1.39%) |
Dec 15, 2017 | 8.654 | 8.873 | 8.654 | 8.809 | 1,495,789 | +0.18(+2.09%) |
Dec 14, 2017 | 8.738 | 8.767 | 8.583 | 8.628 | 703,706 | -0.09(-1.04%) |
Dec 13, 2017 | 8.777 | 8.822 | 8.706 | 8.719 | 817,706 | -0.05(-0.59%) |
Dec 12, 2017 | 8.828 | 8.906 | 8.761 | 8.770 | 685,347 | -0.05(-0.59%) |
Dec 11, 2017 | 8.841 | 8.906 | 8.783 | 8.822 | 812,267 | +0.01(+0.07%) |
Dec 08, 2017 | 8.912 | 8.990 | 8.654 | 8.815 | 1,128,880 | -0.03(-0.36%) |
Dec 07, 2017 | 8.886 | 8.932 | 8.796 | 8.848 | 604,985 | -0.06(-0.65%) |
Dec 06, 2017 | 9.003 | 9.003 | 8.899 | 8.906 | 629,947 | -0.10(-1.15%) |
Dec 05, 2017 | 9.170 | 9.190 | 8.996 | 9.009 | 582,085 | -0.14(-1.55%) |
Dec 04, 2017 | 9.209 | 9.261 | 9.115 | 9.151 | 779,883 | +0.05(+0.57%) |
Dec 01, 2017 | 9.099 | 9.138 | 8.873 | 9.099 | 797,278 | +0.03(+0.28%) |
Nov 30, 2017 | 9.209 | 9.228 | 8.974 | 9.074 | 694,610 | -0.11(-1.19%) |
Nov 29, 2017 | 8.925 | 9.209 | 8.881 | 9.183 | 753,652 | +0.30(+3.42%) |
Nov 28, 2017 | 8.725 | 8.893 | 8.699 | 8.880 | 756,010 | +0.17(+1.93%) |
Nov 27, 2017 | 8.706 | 8.809 | 8.706 | 8.712 | 501,703 | -0.01(-0.07%) |
Nov 24, 2017 | 8.770 | 8.770 | 8.686 | 8.719 | 236,847 | -0.05(-0.52%) |
Nov 22, 2017 | 8.706 | 8.841 | 8.686 | 8.764 | 1,095,843 | +0.10(+1.12%) |
Nov 21, 2017 | 8.751 | 8.783 | 8.648 | 8.667 | 1,206,445 | -0.03(-0.30%) |
Nov 20, 2017 | 8.706 | 8.815 | 8.641 | 8.693 | 1,099,403 | +0.03(+0.37%) |
Nov 17, 2017 | 8.583 | 8.728 | 8.583 | 8.661 | 827,319 | +0.03(+0.30%) |
Nov 16, 2017 | 8.467 | 8.731 | 8.411 | 8.635 | 1,513,525 | +0.23(+2.69%) |
Nov 15, 2017 | 8.428 | 8.494 | 8.358 | 8.409 | 1,332,510 | -0.09(-1.04%) |
Nov 14, 2017 | 8.459 | 8.513 | 8.434 | 8.497 | 675,599 | -0.01(-0.07%) |
Nov 13, 2017 | 8.365 | 8.529 | 8.327 | 8.504 | 1,013,905 | +0.08(+0.90%) |
Nov 10, 2017 | 8.377 | 8.462 | 8.365 | 8.428 | 696,982 | +0.05(+0.60%) |
Nov 09, 2017 | 8.339 | 8.409 | 8.295 | 8.377 | 964,494 | -0.02(-0.23%) |
Nov 08, 2017 | 8.365 | 8.402 | 8.302 | 8.396 | 795,605 | -0.01(-0.15%) |
Nov 07, 2017 | 8.586 | 8.630 | 8.402 | 8.409 | 670,041 | -0.18(-2.13%) |
Nov 06, 2017 | 8.586 | 8.642 | 8.573 | 8.592 | 394,375 | -0.03(-0.29%) |
Nov 03, 2017 | 8.649 | 8.649 | 8.560 | 8.617 | 632,215 | -0.06(-0.73%) |
Nov 02, 2017 | 8.605 | 8.706 | 8.567 | 8.680 | 750,964 | +0.10(+1.21%) |
Nov 01, 2017 | 8.708 | 8.720 | 8.557 | 8.576 | 971,957 | -0.08(-0.87%) |
Oct 31, 2017 | 8.645 | 8.683 | 8.551 | 8.651 | 846,294 | +0.03(+0.29%) |
Oct 30, 2017 | 9.034 | 9.059 | 8.570 | 8.626 | 1,778,220 | -0.43(-4.78%) |
Oct 27, 2017 | 9.160 | 9.229 | 8.993 | 9.059 | 1,366,195 | -0.34(-3.60%) |
Oct 26, 2017 | 9.373 | 9.436 | 9.360 | 9.398 | 556,125 | +0.03(+0.27%) |
Oct 25, 2017 | 9.373 | 9.398 | 9.247 | 9.373 | 1,118,904 | +0.00(+0.00%) |
Oct 24, 2017 | 9.367 | 9.429 | 9.354 | 9.373 | 910,725 | +0.04(+0.40%) |
Oct 23, 2017 | 9.411 | 9.411 | 9.310 | 9.335 | 403,250 | -0.05(-0.53%) |
Oct 20, 2017 | 9.480 | 9.480 | 9.373 | 9.385 | 544,947 | -0.01(-0.07%) |
Oct 19, 2017 | 9.304 | 9.392 | 9.304 | 9.392 | 673,744 | +0.06(+0.67%) |
Oct 18, 2017 | 9.373 | 9.379 | 9.323 | 9.329 | 545,640 | +0.02(+0.20%) |
Oct 17, 2017 | 9.360 | 9.398 | 9.279 | 9.310 | 875,010 | -0.05(-0.54%) |
Oct 16, 2017 | 9.329 | 9.420 | 9.291 | 9.360 | 602,806 | +0.04(+0.40%) |
Oct 13, 2017 | 9.285 | 9.360 | 9.153 | 9.323 | 701,825 | +0.02(+0.20%) |
Oct 12, 2017 | 9.341 | 9.392 | 9.285 | 9.304 | 297,949 | -0.04(-0.40%) |
Oct 11, 2017 | 9.360 | 9.398 | 9.304 | 9.341 | 494,938 | -0.03(-0.33%) |
Oct 10, 2017 | 9.341 | 9.379 | 9.298 | 9.373 | 407,248 | +0.09(+0.95%) |
Oct 09, 2017 | 9.329 | 9.335 | 9.247 | 9.285 | 400,175 | -0.02(-0.20%) |
Oct 06, 2017 | 9.373 | 9.373 | 9.266 | 9.304 | 391,211 | -0.04(-0.47%) |
Oct 05, 2017 | 9.260 | 9.360 | 9.247 | 9.348 | 883,017 | +0.08(+0.88%) |
Oct 04, 2017 | 9.323 | 9.335 | 9.247 | 9.266 | 566,470 | -0.06(-0.67%) |
Oct 03, 2017 | 9.367 | 9.379 | 9.235 | 9.329 | 821,750 | -0.01(-0.13%) |
Oct 02, 2017 | 9.254 | 9.348 | 9.197 | 9.341 | 847,221 | +0.12(+1.29%) |
Sep 29, 2017 | 9.254 | 9.373 | 9.222 | 9.222 | 1,006,452 | -0.04(-0.41%) |
Sep 28, 2017 | 9.260 | 9.304 | 9.144 | 9.260 | 921,293 | +0.01(+0.07%) |
Sep 27, 2017 | 9.097 | 9.304 | 9.028 | 9.254 | 1,073,824 | +0.23(+2.50%) |
Sep 26, 2017 | 8.946 | 9.062 | 8.946 | 9.028 | 681,910 | +0.08(+0.84%) |
Sep 25, 2017 | 8.927 | 9.015 | 8.915 | 8.953 | 628,947 | +0.00(+0.00%) |
Sep 22, 2017 | 8.846 | 8.996 | 8.833 | 8.953 | 640,554 | +0.08(+0.85%) |
Sep 21, 2017 | 8.840 | 8.940 | 8.827 | 8.877 | 651,430 | +0.06(+0.64%) |
Sep 20, 2017 | 8.758 | 8.896 | 8.733 | 8.821 | 1,405,832 | +0.08(+0.86%) |
Sep 19, 2017 | 8.720 | 8.777 | 8.683 | 8.745 | 1,017,025 | +0.04(+0.43%) |
Sep 18, 2017 | 8.695 | 8.758 | 8.651 | 8.708 | 981,859 | +0.06(+0.65%) |
Sep 15, 2017 | 8.796 | 8.815 | 8.620 | 8.651 | 2,336,912 | -0.13(-1.54%) |
Sep 14, 2017 | 8.764 | 8.830 | 8.752 | 8.786 | 572,902 | +0.01(+0.11%) |
Sep 13, 2017 | 8.714 | 8.789 | 8.689 | 8.777 | 473,319 | +0.06(+0.65%) |
Sep 12, 2017 | 8.633 | 8.745 | 8.626 | 8.720 | 524,520 | +0.10(+1.16%) |
Sep 11, 2017 | 8.564 | 8.695 | 8.564 | 8.620 | 563,363 | +0.14(+1.63%) |
Sep 08, 2017 | 8.400 | 8.532 | 8.400 | 8.482 | 408,744 | +0.08(+0.90%) |
Sep 07, 2017 | 8.526 | 8.551 | 8.375 | 8.407 | 481,588 | -0.11(-1.33%) |
Sep 06, 2017 | 8.545 | 8.595 | 8.488 | 8.520 | 379,264 | +0.01(+0.07%) |
Sep 05, 2017 | 8.620 | 8.670 | 8.476 | 8.513 | 463,570 | -0.14(-1.60%) |
Sep 01, 2017 | 8.626 | 8.676 | 8.582 | 8.651 | 404,538 | +0.04(+0.51%) |
Aug 31, 2017 | 8.595 | 8.664 | 8.564 | 8.607 | 426,842 | +0.04(+0.44%) |
Aug 30, 2017 | 8.658 | 8.658 | 8.570 | 8.570 | 409,807 | -0.08(-0.94%) |
Aug 29, 2017 | 8.576 | 8.708 | 8.576 | 8.651 | 715,883 | -0.01(-0.07%) |
Aug 28, 2017 | 8.639 | 8.670 | 8.595 | 8.658 | 831,498 | +0.06(+0.66%) |
Aug 25, 2017 | 8.488 | 8.614 | 8.488 | 8.601 | 513,018 | +0.13(+1.48%) |
Aug 24, 2017 | 8.463 | 8.488 | 8.419 | 8.476 | 393,090 | +0.04(+0.52%) |
Aug 23, 2017 | 8.400 | 8.469 | 8.400 | 8.432 | 444,887 | -0.03(-0.30%) |
Aug 22, 2017 | 8.463 | 8.501 | 8.413 | 8.457 | 356,880 | +0.04(+0.45%) |
Aug 21, 2017 | 8.388 | 8.426 | 8.325 | 8.419 | 324,130 | +0.01(+0.15%) |
Aug 18, 2017 | 8.306 | 8.447 | 8.288 | 8.407 | 1,073,229 | +0.04(+0.45%) |
Aug 17, 2017 | 8.538 | 8.595 | 8.360 | 8.369 | 778,187 | -0.19(-2.27%) |
Aug 16, 2017 | 8.589 | 8.633 | 8.532 | 8.564 | 417,859 | -0.01(-0.15%) |
Aug 15, 2017 | 8.702 | 8.714 | 8.570 | 8.576 | 418,302 | -0.06(-0.65%) |
Aug 14, 2017 | 8.538 | 8.664 | 8.526 | 8.633 | 474,736 | +0.16(+1.93%) |
Aug 11, 2017 | 8.564 | 8.601 | 8.432 | 8.469 | 709,874 | -0.08(-0.95%) |
Aug 10, 2017 | 8.570 | 8.658 | 8.545 | 8.551 | 499,769 | -0.07(-0.80%) |
Aug 09, 2017 | 8.727 | 8.739 | 8.607 | 8.620 | 485,715 | -0.10(-1.15%) |
Aug 08, 2017 | 8.720 | 8.833 | 8.689 | 8.720 | 513,758 | -0.01(-0.14%) |
Aug 07, 2017 | 8.808 | 8.808 | 8.714 | 8.733 | 491,710 | -0.08(-0.85%) |
Aug 04, 2017 | 8.846 | 8.890 | 8.796 | 8.808 | 407,520 | +0.00(+0.00%) |
Aug 03, 2017 | 8.921 | 8.934 | 8.745 | 8.808 | 485,985 | -0.13(-1.47%) |
Aug 02, 2017 | 8.927 | 8.953 | 8.852 | 8.940 | 446,045 | +0.02(+0.18%) |
Aug 01, 2017 | 8.918 | 8.987 | 8.918 | 8.924 | 569,427 | +0.03(+0.35%) |
Jul 31, 2017 | 8.893 | 8.949 | 8.849 | 8.893 | 428,639 | +0.01(+0.07%) |
Jul 28, 2017 | 8.781 | 8.937 | 8.734 | 8.887 | 633,590 | +0.11(+1.28%) |
Jul 27, 2017 | 8.793 | 8.874 | 8.669 | 8.775 | 624,782 | +0.14(+1.59%) |
Jul 26, 2017 | 8.793 | 8.793 | 8.619 | 8.637 | 1,046,275 | -0.15(-1.70%) |
Jul 25, 2017 | 8.731 | 8.806 | 8.725 | 8.787 | 770,950 | +0.11(+1.22%) |
Jul 24, 2017 | 8.687 | 8.756 | 8.616 | 8.681 | 478,342 | -0.02(-0.29%) |
Jul 21, 2017 | 8.768 | 8.775 | 8.694 | 8.706 | 592,647 | +0.02(+0.22%) |
Jul 20, 2017 | 8.725 | 8.606 | 8.687 | 876,729 | -0.01(-0.14%) | |
Jul 19, 2017 | 8.675 | 8.743 | 8.662 | 8.700 | 574,710 | +0.02(+0.29%) |
Jul 18, 2017 | 8.662 | 8.712 | 8.594 | 8.675 | 452,805 | -0.01(-0.14%) |
Jul 17, 2017 | 8.675 | 8.712 | 8.628 | 8.687 | 451,878 | +0.00(+0.00%) |
Jul 14, 2017 | 8.706 | 8.734 | 8.659 | 8.687 | 551,099 | -0.07(-0.78%) |
Jul 13, 2017 | 8.762 | 8.843 | 8.694 | 8.756 | 408,700 | -0.01(-0.07%) |
Jul 12, 2017 | 8.750 | 8.825 | 8.725 | 8.762 | 416,190 | +0.02(+0.21%) |
Jul 11, 2017 | 8.762 | 8.768 | 8.650 | 8.743 | 535,093 | -0.02(-0.28%) |
Jul 10, 2017 | 8.818 | 8.856 | 8.756 | 8.768 | 466,988 | -0.09(-0.99%) |
Jul 07, 2017 | 8.793 | 8.868 | 8.750 | 8.856 | 520,476 | +0.09(+1.00%) |
Jul 06, 2017 | 8.837 | 8.862 | 8.743 | 8.768 | 769,234 | -0.09(-1.06%) |
Jul 05, 2017 | 8.974 | 8.974 | 8.843 | 8.862 | 592,766 | -0.11(-1.18%) |
Jul 03, 2017 | 8.893 | 9.018 | 8.881 | 8.968 | 431,945 | +0.11(+1.20%) |
Jun 30, 2017 | 8.874 | 8.931 | 8.781 | 8.862 | 773,779 | +0.02(+0.28%) |
Jun 29, 2017 | 8.887 | 8.918 | 8.762 | 8.837 | 626,368 | +0.02(+0.28%) |
Jun 28, 2017 | 8.731 | 8.887 | 8.731 | 8.812 | 825,671 | +0.12(+1.36%) |
Jun 27, 2017 | 8.619 | 8.740 | 8.619 | 8.694 | 801,278 | +0.07(+0.87%) |
Jun 26, 2017 | 8.569 | 8.650 | 8.500 | 8.619 | 716,117 | +0.07(+0.80%) |
Jun 23, 2017 | 8.569 | 8.550 | 1,383,397 | +0.03(+0.37%) | ||
Jun 22, 2017 | 8.500 | 8.563 | 8.450 | 8.519 | 685,991 | +0.01(+0.15%) |
Jun 21, 2017 | 8.681 | 8.694 | 8.506 | 8.506 | 1,107,610 | -0.17(-1.94%) |
Jun 20, 2017 | 8.812 | 8.881 | 8.662 | 8.675 | 734,796 | -0.17(-1.90%) |
Jun 19, 2017 | 8.912 | 8.974 | 8.812 | 8.843 | 707,412 | -0.04(-0.49%) |
Jun 16, 2017 | 8.849 | 8.893 | 8.806 | 8.887 | 1,317,699 | -0.04(-0.49%) |
Jun 15, 2017 | 8.931 | 9.049 | 8.906 | 8.931 | 619,273 | -0.05(-0.56%) |
Jun 14, 2017 | 8.949 | 8.987 | 8.834 | 8.980 | 837,418 | +0.02(+0.21%) |
Jun 13, 2017 | 8.962 | 9.017 | 8.903 | 8.962 | 663,478 | +0.02(+0.21%) |
Jun 12, 2017 | 9.017 | 9.133 | 8.903 | 8.943 | 658,924 | -0.09(-1.02%) |
Jun 09, 2017 | 8.735 | 9.048 | 8.704 | 9.035 | 1,183,644 | +0.33(+3.80%) |
Jun 08, 2017 | 8.496 | 8.741 | 8.453 | 8.704 | 820,914 | +0.20(+2.38%) |
Jun 07, 2017 | 8.514 | 8.582 | 8.490 | 8.502 | 723,277 | +0.01(+0.14%) |
Jun 06, 2017 | 8.569 | 8.569 | 8.410 | 8.490 | 902,559 | -0.10(-1.21%) |
Jun 05, 2017 | 8.588 | 8.661 | 8.585 | 8.594 | 602,585 | +0.01(+0.14%) |
Jun 02, 2017 | 8.520 | 8.667 | 8.459 | 8.582 | 836,852 | +0.02(+0.29%) |