Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.30(-3.61%) | |
Aug 30, 2018 | 8.300 | 8.300 | 8.209 | 8.300 | 3,676 | -0.15(-1.78%) |
Aug 29, 2018 | 8.431 | 8.450 | 8.420 | 8.450 | 3,199 | -0.05(-0.59%) |
Aug 28, 2018 | 8.490 | 8.500 | 8.367 | 8.500 | 4,632 | +0.05(+0.59%) |
Aug 27, 2018 | 8.370 | 8.470 | 8.350 | 8.450 | 15,540 | +0.00(+0.00%) |
Aug 24, 2018 | 8.500 | 8.500 | 8.320 | 8.450 | 6,800 | +0.00(+0.00%) |
Aug 23, 2018 | 8.390 | 8.490 | 8.350 | 8.450 | 13,014 | +0.04(+0.48%) |
Aug 22, 2018 | 8.352 | 8.500 | 8.352 | 8.410 | 4,516 | -0.04(-0.47%) |
Aug 21, 2018 | 8.468 | 8.530 | 8.441 | 8.450 | 4,992 | +0.00(+0.00%) |
Aug 20, 2018 | 8.392 | 8.660 | 8.350 | 8.450 | 12,040 | -0.05(-0.59%) |
Aug 17, 2018 | 8.530 | 8.530 | 8.500 | 8.500 | 700 | -0.05(-0.58%) |
Aug 16, 2018 | 8.470 | 8.550 | 8.390 | 8.550 | 5,664 | -0.02(-0.23%) |
Aug 15, 2018 | 8.540 | 8.580 | 8.400 | 8.570 | 6,837 | -0.09(-1.04%) |
Aug 14, 2018 | 8.460 | 8.720 | 8.400 | 8.660 | 10,646 | +0.26(+3.10%) |
Aug 13, 2018 | 8.250 | 8.450 | 8.170 | 8.400 | 9,293 | +0.09(+1.08%) |
Aug 10, 2018 | 8.200 | 8.355 | 8.180 | 8.310 | 7,600 | +0.01(+0.12%) |
Aug 09, 2018 | 8.600 | 8.600 | 8.143 | 8.300 | 27,368 | +0.11(+1.34%) |
Aug 08, 2018 | 8.200 | 8.250 | 8.175 | 8.190 | 11,143 | +0.04(+0.49%) |
Aug 07, 2018 | 8.140 | 8.150 | 8.140 | 8.150 | 315 | -0.03(-0.37%) |
Aug 06, 2018 | 8.050 | 8.280 | 8.050 | 8.180 | 5,909 | +0.01(+0.12%) |
Aug 03, 2018 | 8.400 | 8.400 | 8.100 | 8.170 | 700 | -0.04(-0.49%) |
Aug 02, 2018 | 8.400 | 8.410 | 8.200 | 8.210 | 2,440 | -0.00(-0.05%) |
Aug 01, 2018 | 8.407 | 8.407 | 8.214 | 8.214 | 3,724 | -0.09(-1.03%) |
Jul 31, 2018 | 8.460 | 8.460 | 8.298 | 8.300 | 1,100 | +0.14(+1.72%) |
Jul 30, 2018 | 8.600 | 8.626 | 8.160 | 8.160 | 8,563 | +0.04(+0.49%) |
Jul 27, 2018 | 8.890 | 8.890 | 8.120 | 8.120 | 8,600 | -0.74(-8.35%) |
Jul 26, 2018 | 8.580 | 8.860 | 8.570 | 8.860 | 4,562 | +0.13(+1.49%) |
Jul 25, 2018 | 8.617 | 8.740 | 8.550 | 8.730 | 4,979 | +0.17(+1.99%) |
Jul 24, 2018 | 8.680 | 8.690 | 8.560 | 8.560 | 2,214 | +0.00(+0.00%) |
Jul 23, 2018 | 8.350 | 8.623 | 8.250 | 8.560 | 11,939 | +0.30(+3.63%) |
Jul 20, 2018 | 8.478 | 8.478 | 8.260 | 8.260 | 1,328 | +0.01(+0.12%) |
Jul 19, 2018 | 8.440 | 8.440 | 8.250 | 8.250 | 2,843 | +0.06(+0.73%) |
Jul 18, 2018 | 8.400 | 8.468 | 8.150 | 8.190 | 6,567 | -0.06(-0.73%) |
Jul 17, 2018 | 8.250 | 8.470 | 8.250 | 8.250 | 2,467 | -0.03(-0.36%) |
Jul 16, 2018 | 8.210 | 8.290 | 8.100 | 8.280 | 24,131 | +0.16(+1.97%) |
Jul 13, 2018 | 8.200 | 8.200 | 8.110 | 8.120 | 5,689 | -0.02(-0.25%) |
Jul 12, 2018 | 8.210 | 8.450 | 8.050 | 8.140 | 14,935 | -0.10(-1.21%) |
Jul 11, 2018 | 8.500 | 8.517 | 8.240 | 8.240 | 5,833 | -0.25(-2.94%) |
Jul 10, 2018 | 8.680 | 8.680 | 8.490 | 8.490 | 1,500 | -0.11(-1.28%) |
Jul 09, 2018 | 8.738 | 8.738 | 8.510 | 8.600 | 10,759 | -0.04(-0.49%) |
Jul 06, 2018 | 8.609 | 8.642 | 8.609 | 8.642 | 1,147 | -0.09(-1.01%) |
Jul 05, 2018 | 8.732 | 8.750 | 8.520 | 8.730 | 3,939 | -0.02(-0.23%) |
Jul 03, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 8.561 | 8.750 | 8.561 | 8.750 | 854 | +0.01(+0.11%) |
Jun 29, 2018 | 8.740 | 8.480 | 8.740 | 14,406 | +0.22(+2.58%) | |
Jun 28, 2018 | 8.600 | 8.650 | 8.520 | 8.520 | 9,229 | -0.06(-0.70%) |
Jun 27, 2018 | 8.570 | 8.750 | 8.570 | 8.580 | 7,358 | -0.06(-0.73%) |
Jun 26, 2018 | 8.790 | 8.790 | 8.600 | 8.643 | 16,134 | -0.04(-0.43%) |
Jun 25, 2018 | 8.650 | 8.740 | 8.650 | 8.680 | 10,599 | -0.22(-2.47%) |
Jun 22, 2018 | 8.670 | 8.900 | 8.620 | 8.900 | 15,102 | +0.17(+1.95%) |
Jun 21, 2018 | 8.805 | 8.851 | 8.710 | 8.730 | 2,092 | -0.09(-1.08%) |
Jun 20, 2018 | 8.710 | 8.850 | 8.710 | 8.825 | 2,443 | +0.06(+0.74%) |
Jun 19, 2018 | 8.800 | 8.890 | 8.760 | 8.760 | 2,776 | -0.11(-1.24%) |
Jun 18, 2018 | 8.745 | 8.890 | 8.745 | 8.870 | 8,376 | +0.03(+0.34%) |
Jun 15, 2018 | 8.850 | 8.750 | 8.840 | 8,541 | +0.09(+1.03%) | |
Jun 14, 2018 | 8.850 | 8.850 | 8.690 | 8.750 | 7,361 | -0.05(-0.57%) |
Jun 13, 2018 | 8.899 | 8.900 | 8.800 | 8.800 | 8,103 | +0.00(+0.00%) |
Jun 12, 2018 | 8.810 | 8.869 | 8.660 | 8.800 | 17,856 | -0.09(-1.01%) |
Jun 11, 2018 | 9.040 | 9.040 | 8.800 | 8.890 | 13,658 | -0.01(-0.11%) |
Jun 08, 2018 | 9.018 | 9.018 | 8.860 | 8.900 | 11,504 | -0.10(-1.11%) |
Jun 07, 2018 | 9.000 | 9.060 | 9.000 | 9.000 | 8,673 | -0.01(-0.11%) |
Jun 06, 2018 | 9.150 | 9.010 | 9.010 | 10,955 | -0.04(-0.44%) | |
Jun 05, 2018 | 9.180 | 9.240 | 9.000 | 9.050 | 12,776 | -0.06(-0.66%) |
Jun 04, 2018 | 9.232 | 9.232 | 9.040 | 9.110 | 5,713 | -0.08(-0.87%) |
Jun 01, 2018 | 9.200 | 9.250 | 9.020 | 9.190 | 14,029 | -0.05(-0.54%) |
May 31, 2018 | 9.240 | 9.240 | 9.136 | 9.240 | 472 | +0.07(+0.76%) |
May 30, 2018 | 8.920 | 9.280 | 8.860 | 9.170 | 12,762 | +0.16(+1.78%) |
May 29, 2018 | 9.340 | 9.340 | 9.010 | 9.010 | 15,483 | -0.31(-3.33%) |
May 25, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.07(-0.75%) | |
May 24, 2018 | 9.600 | 9.600 | 9.280 | 9.390 | 9,439 | -0.12(-1.26%) |
May 23, 2018 | 9.590 | 9.590 | 9.500 | 9.510 | 4,491 | -0.03(-0.31%) |
May 22, 2018 | 9.500 | 9.689 | 9.500 | 9.540 | 5,288 | -0.01(-0.10%) |
May 21, 2018 | 9.690 | 9.700 | 9.540 | 9.550 | 7,032 | -0.13(-1.34%) |
May 18, 2018 | 9.430 | 9.700 | 9.430 | 9.680 | 10,301 | +0.18(+1.89%) |
May 17, 2018 | 9.410 | 9.500 | 9.360 | 9.500 | 2,418 | +0.19(+2.04%) |
May 16, 2018 | 9.490 | 9.490 | 9.310 | 9.310 | 6,936 | -0.11(-1.17%) |
May 15, 2018 | 9.470 | 9.500 | 9.371 | 9.420 | 13,333 | +0.02(+0.21%) |
May 14, 2018 | 9.140 | 9.490 | 9.140 | 9.400 | 15,473 | +0.02(+0.21%) |
May 11, 2018 | 9.410 | 9.410 | 9.350 | 9.380 | 10,532 | -0.03(-0.32%) |
May 10, 2018 | 9.350 | 9.410 | 9.200 | 9.410 | 13,392 | +0.15(+1.62%) |
May 09, 2018 | 9.150 | 9.380 | 9.098 | 9.260 | 15,598 | +0.01(+0.11%) |
May 08, 2018 | 9.320 | 9.380 | 9.150 | 9.250 | 52,125 | +0.00(+0.00%) |
May 07, 2018 | 9.141 | 9.400 | 9.080 | 9.250 | 63,110 | +0.07(+0.76%) |
May 04, 2018 | 9.420 | 9.420 | 9.160 | 9.180 | 7,888 | -0.22(-2.34%) |
May 03, 2018 | 9.237 | 9.430 | 9.210 | 9.400 | 8,604 | -0.02(-0.21%) |
May 02, 2018 | 9.360 | 9.420 | 9.110 | 9.420 | 23,484 | +0.06(+0.64%) |
May 01, 2018 | 9.400 | 9.440 | 9.010 | 9.360 | 8,327 | +0.06(+0.65%) |
Apr 30, 2018 | 9.240 | 9.300 | 8.980 | 9.300 | 5,900 | +0.06(+0.65%) |
Apr 27, 2018 | 9.050 | 9.250 | 9.040 | 9.240 | 6,465 | +0.22(+2.44%) |
Apr 26, 2018 | 9.000 | 9.120 | 8.821 | 9.020 | 11,540 | +0.01(+0.11%) |
Apr 25, 2018 | 9.270 | 9.270 | 8.960 | 9.010 | 11,760 | -0.04(-0.44%) |
Apr 24, 2018 | 8.965 | 9.250 | 8.930 | 9.050 | 42,993 | +0.05(+0.56%) |
Apr 23, 2018 | 8.630 | 9.050 | 8.580 | 9.000 | 33,314 | +0.26(+2.97%) |
Apr 20, 2018 | 8.520 | 8.940 | 8.470 | 8.740 | 47,917 | -0.01(-0.11%) |
Apr 19, 2018 | 8.610 | 8.960 | 8.470 | 8.750 | 38,834 | -0.02(-0.23%) |
Apr 18, 2018 | 8.480 | 8.791 | 8.450 | 8.770 | 40,048 | +0.17(+1.98%) |
Apr 17, 2018 | 8.470 | 8.880 | 8.370 | 8.600 | 66,462 | +0.07(+0.82%) |
Apr 16, 2018 | 8.950 | 8.959 | 8.370 | 8.530 | 52,811 | -0.28(-3.18%) |
Apr 13, 2018 | 8.760 | 8.980 | 8.750 | 8.810 | 16,520 | +0.03(+0.34%) |
Apr 12, 2018 | 8.910 | 9.000 | 8.770 | 8.780 | 27,449 | -0.24(-2.66%) |
Apr 11, 2018 | 8.880 | 9.030 | 8.820 | 9.020 | 10,591 | +0.14(+1.58%) |
Apr 10, 2018 | 9.223 | 9.223 | 8.780 | 8.880 | 34,087 | -0.28(-3.06%) |
Apr 09, 2018 | 8.850 | 9.250 | 8.810 | 9.160 | 44,179 | +0.22(+2.44%) |
Apr 06, 2018 | 8.800 | 8.950 | 8.800 | 8.942 | 16,124 | +0.21(+2.42%) |
Apr 05, 2018 | 8.750 | 8.900 | 8.700 | 8.730 | 36,006 | -0.17(-1.91%) |
Apr 04, 2018 | 8.660 | 8.969 | 8.660 | 8.900 | 16,259 | +0.13(+1.48%) |
Apr 03, 2018 | 8.850 | 8.880 | 8.653 | 8.770 | 34,793 | +0.09(+1.04%) |
Apr 02, 2018 | 8.510 | 8.860 | 8.510 | 8.680 | 34,219 | +0.24(+2.84%) |
Mar 29, 2018 | 8.440 | 8.440 | 8.440 | 0 | +0.16(+1.93%) | |
Mar 28, 2018 | 8.790 | 8.790 | 8.160 | 8.280 | 22,471 | -0.44(-5.09%) |
Mar 27, 2018 | 8.600 | 8.770 | 8.455 | 8.724 | 45,330 | +0.14(+1.68%) |
Mar 26, 2018 | 8.490 | 8.580 | 8.260 | 8.580 | 33,703 | +0.34(+4.13%) |
Mar 23, 2018 | 8.300 | 8.390 | 8.030 | 8.240 | 19,480 | +0.02(+0.24%) |
Mar 22, 2018 | 8.320 | 8.380 | 8.180 | 8.220 | 4,973 | -0.10(-1.20%) |
Mar 21, 2018 | 8.050 | 8.370 | 8.050 | 8.320 | 15,715 | +0.24(+2.97%) |
Mar 20, 2018 | 8.060 | 8.243 | 8.000 | 8.080 | 48,366 | -0.08(-0.98%) |
Mar 19, 2018 | 8.180 | 8.190 | 8.120 | 8.160 | 21,988 | -0.02(-0.24%) |
Mar 16, 2018 | 8.150 | 8.338 | 8.150 | 8.180 | 35,798 | -0.07(-0.85%) |
Mar 15, 2018 | 8.300 | 8.380 | 8.200 | 8.250 | 31,620 | -0.05(-0.60%) |
Mar 14, 2018 | 8.330 | 8.425 | 8.250 | 8.300 | 45,645 | -0.07(-0.84%) |
Mar 13, 2018 | 8.340 | 8.508 | 8.030 | 8.370 | 57,316 | +0.16(+1.95%) |
Mar 12, 2018 | 8.040 | 8.480 | 8.030 | 8.210 | 57,811 | +0.22(+2.75%) |
Mar 09, 2018 | 8.050 | 8.100 | 7.965 | 7.990 | 7,272 | +0.04(+0.50%) |
Mar 08, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 55,129 | +0.20(+2.58%) |
Mar 07, 2018 | 8.157 | 8.230 | 7.750 | 7.750 | 4,629 | -0.26(-3.25%) |
Mar 06, 2018 | 8.050 | 8.230 | 8.010 | 8.010 | 3,281 | -0.09(-1.08%) |
Mar 05, 2018 | 8.250 | 8.250 | 8.050 | 8.098 | 2,109 | +0.15(+1.86%) |
Mar 02, 2018 | 7.911 | 7.950 | 7.878 | 7.950 | 1,555 | +0.18(+2.32%) |
Mar 01, 2018 | 7.762 | 7.770 | 7.750 | 7.770 | 1,650 | +0.07(+0.91%) |
Feb 28, 2018 | 8.000 | 8.000 | 7.700 | 7.700 | 7,883 | -0.38(-4.70%) |
Feb 27, 2018 | 8.050 | 8.140 | 7.943 | 8.080 | 3,006 | -0.11(-1.34%) |
Feb 26, 2018 | 8.170 | 8.190 | 8.170 | 8.190 | 5,341 | +0.27(+3.41%) |
Feb 23, 2018 | 8.220 | 8.220 | 7.920 | 7.920 | 3,026 | -0.16(-1.93%) |
Feb 22, 2018 | 8.100 | 8.101 | 7.850 | 8.076 | 6,953 | -0.03(-0.42%) |
Feb 21, 2018 | 8.250 | 8.250 | 8.110 | 8.110 | 5,726 | -0.12(-1.46%) |
Feb 20, 2018 | 7.890 | 8.250 | 7.890 | 8.230 | 8,336 | +0.35(+4.48%) |
Feb 16, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.21(+2.70%) | |
Feb 15, 2018 | 7.500 | 7.670 | 7.500 | 7.670 | 8,410 | +0.16(+2.13%) |
Feb 14, 2018 | 7.620 | 7.620 | 7.510 | 7.510 | 323 | -0.12(-1.57%) |
Feb 13, 2018 | 7.650 | 7.650 | 7.540 | 7.630 | 4,472 | -0.09(-1.17%) |
Feb 12, 2018 | 7.740 | 7.740 | 7.720 | 7.720 | 1,385 | -0.03(-0.39%) |
Feb 09, 2018 | 7.860 | 7.860 | 7.700 | 7.750 | 7,646 | -0.04(-0.51%) |
Feb 08, 2018 | 7.705 | 7.790 | 7.705 | 7.790 | 595 | +0.16(+2.10%) |
Feb 07, 2018 | 7.570 | 7.947 | 7.570 | 7.630 | 4,488 | +0.05(+0.66%) |
Feb 06, 2018 | 7.554 | 7.580 | 7.500 | 7.580 | 1,779 | +0.06(+0.84%) |
Feb 05, 2018 | 7.600 | 7.600 | 7.500 | 7.517 | 3,810 | -0.16(-2.14%) |
Feb 02, 2018 | 7.420 | 7.700 | 7.420 | 7.682 | 10,218 | -0.09(-1.14%) |
Feb 01, 2018 | 7.690 | 7.914 | 7.540 | 7.770 | 3,052 | -0.03(-0.38%) |
Jan 31, 2018 | 8.150 | 8.150 | 7.800 | 7.800 | 3,480 | -0.10(-1.27%) |
Jan 30, 2018 | 8.017 | 8.075 | 7.900 | 7.900 | 2,226 | -0.09(-1.13%) |
Jan 29, 2018 | 8.000 | 8.000 | 7.990 | 7.990 | 2,607 | +0.00(+0.00%) |
Jan 26, 2018 | 7.858 | 7.990 | 7.858 | 7.990 | 7,299 | +0.12(+1.57%) |
Jan 25, 2018 | 7.980 | 7.980 | 7.838 | 7.867 | 2,407 | -0.12(-1.53%) |
Jan 23, 2018 | 7.989 | 7.989 | 7.989 | 104 | -0.12(-1.43%) | |
Jan 22, 2018 | 8.017 | 8.170 | 8.017 | 8.105 | 4,742 | +0.35(+4.58%) |
Jan 19, 2018 | 7.870 | 8.010 | 7.750 | 7.750 | 7,641 | -0.18(-2.27%) |
Jan 18, 2018 | 7.900 | 8.150 | 7.900 | 7.930 | 3,440 | +0.03(+0.38%) |
Jan 17, 2018 | 8.037 | 8.040 | 7.900 | 7.900 | 6,389 | -0.26(-3.19%) |
Jan 16, 2018 | 8.118 | 8.350 | 8.020 | 8.160 | 18,571 | +0.11(+1.37%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Jan 11, 2018 | 7.992 | 8.250 | 7.965 | 8.250 | 5,851 | +0.35(+4.43%) |
Jan 10, 2018 | 7.900 | 7.900 | 6,580 | -0.01(-0.13%) | ||
Jan 09, 2018 | 7.980 | 8.148 | 7.910 | 7.910 | 5,498 | +0.06(+0.76%) |
Jan 08, 2018 | 7.770 | 8.010 | 7.730 | 7.850 | 10,455 | -0.14(-1.75%) |
Jan 05, 2018 | 8.310 | 8.320 | 7.990 | 7.990 | 17,103 | -0.04(-0.50%) |
Jan 04, 2018 | 8.020 | 8.259 | 7.810 | 8.030 | 8,549 | +0.13(+1.65%) |
Jan 03, 2018 | 7.750 | 8.020 | 7.730 | 7.900 | 7,438 | +0.16(+2.07%) |
Jan 02, 2018 | 7.600 | 8.030 | 7.600 | 7.740 | 5,187 | +0.32(+4.31%) |
Dec 29, 2017 | 7.420 | 7.420 | 7.420 | 0 | -0.28(-3.64%) | |
Dec 28, 2017 | 7.460 | 7.920 | 7.460 | 7.700 | 45,622 | +0.30(+4.05%) |
Dec 27, 2017 | 7.665 | 7.665 | 7.400 | 7.400 | 14,007 | -0.28(-3.71%) |
Dec 26, 2017 | 7.700 | 8.010 | 7.620 | 7.685 | 6,887 | -0.18(-2.30%) |
Dec 22, 2017 | 7.300 | 7.866 | 7.300 | 7.866 | 86,659 | +0.57(+7.75%) |
Dec 21, 2017 | 7.510 | 7.613 | 7.257 | 7.300 | 37,125 | -0.29(-3.82%) |
Dec 20, 2017 | 7.500 | 7.775 | 7.370 | 7.590 | 23,690 | +0.12(+1.61%) |
Dec 19, 2017 | 7.670 | 7.670 | 7.420 | 7.470 | 105,284 | -0.23(-2.99%) |
Dec 18, 2017 | 7.600 | 7.801 | 7.600 | 7.700 | 8,454 | +0.10(+1.32%) |
Dec 15, 2017 | 7.680 | 7.800 | 7.600 | 7.600 | 102,045 | -0.11(-1.43%) |
Dec 14, 2017 | 7.700 | 7.820 | 7.680 | 7.710 | 9,545 | +0.02(+0.26%) |
Dec 13, 2017 | 7.900 | 7.980 | 7.690 | 7.690 | 16,344 | -0.01(-0.13%) |
Dec 12, 2017 | 7.750 | 7.893 | 7.700 | 7.700 | 8,026 | -0.06(-0.77%) |
Dec 11, 2017 | 7.967 | 7.967 | 7.750 | 7.760 | 7,687 | -0.01(-0.13%) |
Dec 08, 2017 | 7.910 | 7.958 | 7.700 | 7.770 | 26,705 | -0.26(-3.24%) |
Dec 07, 2017 | 8.620 | 8.620 | 7.950 | 8.030 | 13,145 | -0.67(-7.70%) |
Dec 06, 2017 | 8.700 | 8.700 | 8.650 | 8.700 | 2,838 | -0.07(-0.80%) |
Dec 05, 2017 | 8.870 | 8.870 | 8.590 | 8.770 | 2,776 | -0.01(-0.11%) |
Dec 04, 2017 | 8.450 | 8.780 | 8.450 | 8.780 | 8,071 | +0.45(+5.40%) |
Dec 01, 2017 | 8.100 | 8.330 | 8.020 | 8.330 | 9,853 | +0.23(+2.84%) |
Nov 30, 2017 | 7.990 | 8.100 | 7.897 | 8.100 | 2,812 | +0.15(+1.89%) |
Nov 29, 2017 | 8.030 | 8.040 | 7.850 | 7.950 | 2,053 | -0.15(-1.85%) |
Nov 28, 2017 | 8.235 | 8.250 | 7.970 | 8.100 | 19,045 | -0.15(-1.82%) |
Nov 27, 2017 | 8.320 | 8.320 | 8.250 | 8.250 | 2,687 | +0.00(+0.00%) |
Nov 24, 2017 | 8.250 | 8.250 | 8.250 | 8.250 | 2,068 | +0.00(+0.00%) |
Nov 22, 2017 | 8.171 | 8.390 | 8.171 | 8.250 | 11,760 | +0.09(+1.10%) |
Nov 21, 2017 | 8.223 | 8.250 | 8.080 | 8.160 | 5,156 | -0.01(-0.12%) |
Nov 20, 2017 | 8.120 | 8.200 | 8.120 | 8.170 | 6,607 | +0.22(+2.77%) |
Nov 17, 2017 | 7.880 | 8.020 | 7.836 | 7.950 | 11,264 | +0.08(+1.02%) |
Nov 16, 2017 | 7.670 | 7.900 | 7.670 | 7.870 | 3,298 | +0.19(+2.47%) |
Nov 15, 2017 | 7.810 | 7.810 | 7.600 | 7.680 | 4,791 | -0.12(-1.54%) |
Nov 14, 2017 | 7.650 | 8.030 | 7.600 | 7.800 | 18,563 | +0.20(+2.63%) |
Nov 13, 2017 | 7.640 | 7.640 | 7.500 | 7.600 | 9,359 | -0.21(-2.69%) |
Nov 10, 2017 | 7.550 | 7.950 | 7.530 | 7.810 | 3,073 | +0.07(+0.90%) |
Nov 09, 2017 | 7.050 | 7.800 | 7.050 | 7.740 | 23,214 | +0.47(+6.46%) |
Nov 08, 2017 | 7.450 | 7.450 | 7.105 | 7.270 | 20,391 | -0.21(-2.79%) |
Nov 07, 2017 | 7.680 | 7.680 | 7.380 | 7.479 | 16,931 | -0.09(-1.20%) |
Nov 06, 2017 | 8.632 | 8.660 | 7.570 | 7.570 | 26,386 | -0.71(-8.52%) |
Nov 03, 2017 | 8.440 | 8.482 | 8.250 | 8.275 | 37,081 | -0.17(-2.07%) |
Nov 02, 2017 | 8.490 | 8.550 | 8.390 | 8.450 | 33,639 | +0.03(+0.36%) |
Nov 01, 2017 | 8.510 | 8.550 | 8.139 | 8.420 | 22,313 | -0.16(-1.86%) |
Oct 31, 2017 | 8.410 | 8.580 | 8.203 | 8.580 | 8,390 | +0.18(+2.14%) |
Oct 30, 2017 | 8.600 | 8.600 | 8.400 | 8.400 | 3,542 | -0.33(-3.78%) |
Oct 27, 2017 | 8.650 | 8.740 | 8.558 | 8.730 | 6,339 | +0.07(+0.81%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.520 | 8.660 | 5,977 | +0.07(+0.82%) |
Oct 25, 2017 | 8.570 | 8.710 | 8.500 | 8.590 | 2,631 | -0.03(-0.35%) |
Oct 24, 2017 | 8.500 | 8.640 | 8.500 | 8.620 | 1,224 | +0.11(+1.29%) |
Oct 23, 2017 | 8.507 | 8.619 | 8.500 | 8.510 | 11,517 | -0.09(-1.05%) |
Oct 20, 2017 | 8.600 | 8.663 | 8.600 | 8.600 | 2,511 | -0.10(-1.15%) |
Oct 19, 2017 | 8.990 | 8.990 | 8.700 | 8.700 | 5,706 | -0.29(-3.23%) |
Oct 18, 2017 | 8.950 | 9.000 | 8.850 | 8.990 | 8,764 | +0.00(+0.00%) |
Oct 17, 2017 | 8.618 | 9.000 | 8.618 | 8.990 | 18,385 | +0.39(+4.53%) |
Oct 16, 2017 | 8.700 | 8.700 | 8.450 | 8.600 | 16,235 | -0.16(-1.83%) |
Oct 13, 2017 | 8.900 | 8.900 | 8.710 | 8.760 | 1,618 | -0.04(-0.45%) |
Oct 12, 2017 | 8.930 | 9.000 | 8.800 | 8.800 | 6,773 | -0.19(-2.11%) |
Oct 11, 2017 | 9.080 | 9.080 | 8.970 | 8.990 | 22,236 | -0.09(-0.99%) |
Oct 10, 2017 | 8.950 | 9.090 | 8.950 | 9.080 | 13,855 | +0.08(+0.89%) |
Oct 09, 2017 | 8.890 | 9.040 | 8.700 | 9.000 | 20,334 | +0.00(+0.00%) |
Oct 06, 2017 | 8.832 | 9.025 | 8.760 | 9.000 | 13,582 | +0.15(+1.69%) |
Oct 05, 2017 | 8.870 | 8.900 | 8.590 | 8.850 | 18,294 | +0.10(+1.14%) |
Oct 04, 2017 | 8.810 | 8.932 | 8.570 | 8.750 | 9,413 | -0.05(-0.57%) |
Oct 03, 2017 | 8.460 | 8.940 | 8.426 | 8.800 | 24,114 | +0.47(+5.64%) |
Oct 02, 2017 | 8.520 | 8.550 | 8.050 | 8.330 | 12,620 | -0.12(-1.42%) |
Sep 29, 2017 | 8.140 | 8.490 | 8.140 | 8.450 | 22,921 | +0.39(+4.84%) |
Sep 28, 2017 | 8.000 | 8.110 | 7.991 | 8.060 | 7,585 | +0.02(+0.25%) |
Sep 27, 2017 | 8.310 | 8.400 | 8.010 | 8.040 | 12,058 | -0.15(-1.83%) |
Sep 26, 2017 | 7.781 | 8.364 | 7.781 | 8.190 | 23,620 | +0.53(+6.92%) |
Sep 25, 2017 | 7.420 | 7.750 | 7.420 | 7.660 | 19,175 | +0.19(+2.54%) |
Sep 22, 2017 | 7.400 | 7.470 | 7.318 | 7.470 | 20,947 | +0.17(+2.33%) |
Sep 21, 2017 | 7.430 | 7.632 | 7.300 | 7.300 | 22,342 | -0.04(-0.54%) |
Sep 20, 2017 | 7.910 | 7.920 | 7.260 | 7.340 | 68,629 | -0.47(-6.02%) |
Sep 19, 2017 | 7.760 | 7.920 | 7.760 | 7.810 | 32,372 | +0.03(+0.39%) |
Sep 18, 2017 | 7.890 | 7.890 | 7.610 | 7.780 | 82,599 | +0.13(+1.70%) |
Sep 15, 2017 | 7.550 | 7.650 | 7.540 | 7.650 | 10,567 | +0.12(+1.59%) |
Sep 14, 2017 | 7.590 | 7.600 | 7.510 | 7.530 | 4,764 | -0.06(-0.79%) |
Sep 13, 2017 | 7.580 | 7.624 | 7.510 | 7.590 | 13,104 | +0.08(+1.07%) |
Sep 12, 2017 | 7.390 | 7.628 | 7.390 | 7.510 | 10,066 | +0.13(+1.76%) |
Sep 11, 2017 | 7.410 | 7.539 | 7.330 | 7.380 | 10,955 | +0.12(+1.65%) |
Sep 08, 2017 | 7.388 | 7.388 | 7.200 | 7.260 | 27,336 | +0.01(+0.14%) |
Sep 07, 2017 | 7.360 | 7.360 | 7.250 | 7.250 | 30,176 | -0.08(-1.09%) |
Sep 06, 2017 | 7.395 | 7.500 | 7.300 | 7.330 | 17,934 | -0.02(-0.27%) |
Sep 05, 2017 | 7.300 | 7.450 | 7.260 | 7.350 | 40,225 | -0.03(-0.41%) |