Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.000 | 8.010 | 7.920 | 7.920 | 444,500 | -0.11(-1.37%) |
Sep 27, 2018 | 7.980 | 8.030 | 7.960 | 8.030 | 111,985 | +0.07(+0.88%) |
Sep 26, 2018 | 7.980 | 7.990 | 7.960 | 7.960 | 118,048 | -0.01(-0.13%) |
Sep 25, 2018 | 7.980 | 8.000 | 7.960 | 7.970 | 158,397 | +0.00(+0.00%) |
Sep 24, 2018 | 8.000 | 8.000 | 7.970 | 7.970 | 220,927 | -0.03(-0.38%) |
Sep 21, 2018 | 8.060 | 8.060 | 8.000 | 8.000 | 115,800 | -0.07(-0.87%) |
Sep 20, 2018 | 8.020 | 8.070 | 8.010 | 8.070 | 132,335 | +0.05(+0.62%) |
Sep 19, 2018 | 8.030 | 8.040 | 8.020 | 8.020 | 89,871 | -0.01(-0.12%) |
Sep 18, 2018 | 8.030 | 8.050 | 8.020 | 8.030 | 127,529 | +0.00(+0.00%) |
Sep 17, 2018 | 8.040 | 8.050 | 8.010 | 8.030 | 148,940 | -0.03(-0.37%) |
Sep 14, 2018 | 8.030 | 8.060 | 8.000 | 8.060 | 88,400 | -0.02(-0.25%) |
Sep 13, 2018 | 8.060 | 8.090 | 8.060 | 8.080 | 126,842 | +0.02(+0.25%) |
Sep 12, 2018 | 8.070 | 8.070 | 8.050 | 8.060 | 125,361 | -0.01(-0.12%) |
Sep 11, 2018 | 8.060 | 8.070 | 8.000 | 8.070 | 57,360 | +0.01(+0.12%) |
Sep 10, 2018 | 8.070 | 8.070 | 8.040 | 8.060 | 118,831 | +0.00(+0.00%) |
Sep 07, 2018 | 8.060 | 8.070 | 8.030 | 8.060 | 100,700 | -0.01(-0.12%) |
Sep 06, 2018 | 8.040 | 8.080 | 8.040 | 8.070 | 122,302 | +0.05(+0.62%) |
Sep 05, 2018 | 8.080 | 8.080 | 8.020 | 8.020 | 242,819 | -0.05(-0.62%) |
Sep 04, 2018 | 8.060 | 8.080 | 8.050 | 8.070 | 185,000 | +0.03(+0.37%) |
Aug 31, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 8.060 | 8.070 | 8.030 | 8.030 | 145,993 | -0.02(-0.25%) |
Aug 29, 2018 | 8.040 | 8.060 | 8.040 | 8.050 | 168,577 | +0.01(+0.12%) |
Aug 28, 2018 | 8.030 | 8.070 | 8.030 | 8.040 | 200,383 | +0.02(+0.25%) |
Aug 27, 2018 | 8.020 | 8.040 | 8.020 | 8.020 | 181,828 | -0.02(-0.25%) |
Aug 24, 2018 | 8.020 | 8.040 | 8.020 | 8.040 | 106,800 | +0.03(+0.37%) |
Aug 23, 2018 | 8.020 | 8.030 | 8.010 | 8.010 | 74,676 | -0.03(-0.37%) |
Aug 22, 2018 | 8.020 | 8.040 | 8.010 | 8.040 | 94,397 | +0.02(+0.25%) |
Aug 21, 2018 | 8.000 | 8.040 | 7.990 | 8.020 | 202,606 | +0.01(+0.19%) |
Aug 20, 2018 | 7.980 | 8.010 | 7.980 | 8.005 | 102,182 | +0.03(+0.31%) |
Aug 17, 2018 | 7.960 | 7.990 | 7.950 | 7.980 | 150,100 | +0.02(+0.25%) |
Aug 16, 2018 | 7.960 | 7.990 | 7.960 | 7.960 | 62,898 | +0.03(+0.38%) |
Aug 15, 2018 | 7.960 | 7.970 | 7.910 | 7.930 | 134,617 | -0.07(-0.88%) |
Aug 14, 2018 | 7.930 | 8.000 | 7.914 | 8.000 | 59,410 | +0.05(+0.63%) |
Aug 13, 2018 | 7.970 | 8.000 | 7.950 | 7.950 | 112,604 | -0.04(-0.50%) |
Aug 10, 2018 | 7.960 | 7.990 | 7.960 | 7.990 | 87,900 | +0.02(+0.25%) |
Aug 09, 2018 | 7.970 | 7.980 | 7.960 | 7.970 | 158,455 | +0.00(+0.00%) |
Aug 08, 2018 | 7.960 | 8.000 | 7.960 | 7.970 | 128,091 | +0.00(+0.00%) |
Aug 07, 2018 | 7.960 | 7.990 | 7.960 | 7.970 | 80,320 | -0.01(-0.13%) |
Aug 06, 2018 | 7.950 | 7.980 | 7.941 | 7.980 | 164,965 | +0.03(+0.38%) |
Aug 03, 2018 | 7.930 | 7.970 | 7.920 | 7.950 | 203,000 | +0.00(+0.00%) |
Aug 02, 2018 | 7.910 | 7.950 | 7.900 | 7.950 | 178,237 | +0.02(+0.25%) |
Aug 01, 2018 | 7.940 | 7.940 | 7.920 | 7.930 | 120,213 | -0.01(-0.13%) |
Jul 31, 2018 | 7.930 | 7.940 | 7.920 | 7.940 | 130,708 | -0.01(-0.13%) |
Jul 30, 2018 | 7.940 | 7.960 | 7.933 | 7.950 | 171,929 | -0.01(-0.13%) |
Jul 27, 2018 | 7.920 | 7.960 | 7.910 | 7.960 | 114,800 | +0.04(+0.51%) |
Jul 26, 2018 | 7.910 | 7.920 | 7.900 | 7.920 | 105,440 | +0.02(+0.25%) |
Jul 25, 2018 | 7.900 | 7.920 | 7.890 | 7.900 | 140,636 | +0.00(+0.00%) |
Jul 24, 2018 | 7.900 | 7.920 | 7.900 | 7.900 | 95,491 | +0.02(+0.25%) |
Jul 23, 2018 | 7.900 | 7.905 | 7.880 | 7.880 | 118,866 | -0.02(-0.25%) |
Jul 20, 2018 | 7.890 | 7.900 | 7.890 | 7.900 | 61,902 | +0.01(+0.13%) |
Jul 19, 2018 | 7.880 | 7.900 | 7.870 | 7.890 | 93,720 | +0.00(+0.00%) |
Jul 18, 2018 | 7.880 | 7.910 | 7.870 | 7.890 | 138,784 | +0.00(+0.00%) |
Jul 17, 2018 | 7.870 | 7.901 | 7.860 | 7.890 | 163,568 | +0.01(+0.13%) |
Jul 16, 2018 | 7.900 | 7.920 | 7.870 | 7.880 | 170,861 | -0.02(-0.25%) |
Jul 13, 2018 | 7.920 | 7.939 | 7.900 | 7.900 | 122,034 | -0.08(-1.00%) |
Jul 12, 2018 | 7.970 | 7.990 | 7.964 | 7.980 | 187,402 | +0.01(+0.13%) |
Jul 11, 2018 | 7.990 | 8.000 | 7.970 | 7.970 | 191,279 | -0.02(-0.25%) |
Jul 10, 2018 | 8.000 | 8.004 | 7.970 | 7.990 | 130,481 | +0.00(+0.00%) |
Jul 09, 2018 | 8.000 | 8.020 | 8.000 | 7.990 | 104,881 | -0.01(-0.12%) |
Jul 06, 2018 | 7.980 | 8.000 | 7.975 | 8.000 | 47,697 | +0.01(+0.13%) |
Jul 05, 2018 | 7.980 | 8.000 | 7.970 | 7.990 | 194,761 | +0.00(+0.00%) |
Jul 03, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.01(+0.13%) | |
Jul 02, 2018 | 8.020 | 8.020 | 7.970 | 7.980 | 170,291 | -0.01(-0.13%) |
Jun 29, 2018 | 8.030 | 7.990 | 7.990 | 167,294 | -0.03(-0.37%) | |
Jun 28, 2018 | 8.000 | 8.020 | 7.990 | 8.020 | 98,209 | +0.02(+0.25%) |
Jun 27, 2018 | 8.020 | 8.030 | 8.000 | 8.000 | 57,816 | -0.02(-0.25%) |
Jun 26, 2018 | 7.990 | 8.033 | 7.990 | 8.020 | 117,808 | +0.01(+0.12%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.990 | 8.010 | 84,415 | +0.00(+0.00%) |
Jun 22, 2018 | 8.010 | 8.040 | 8.010 | 8.010 | 116,270 | +0.01(+0.12%) |
Jun 21, 2018 | 8.020 | 8.040 | 8.000 | 8.000 | 68,676 | -0.03(-0.37%) |
Jun 20, 2018 | 8.030 | 8.040 | 8.010 | 8.030 | 118,605 | +0.01(+0.12%) |
Jun 19, 2018 | 8.010 | 8.040 | 8.010 | 8.020 | 49,424 | -0.01(-0.12%) |
Jun 18, 2018 | 8.040 | 8.050 | 8.020 | 8.030 | 113,766 | -0.01(-0.12%) |
Jun 15, 2018 | 8.050 | 8.040 | 8.040 | 189,990 | +0.00(+0.00%) | |
Jun 14, 2018 | 8.010 | 8.050 | 8.000 | 8.040 | 206,630 | +0.03(+0.37%) |
Jun 13, 2018 | 8.010 | 8.019 | 7.980 | 8.010 | 275,794 | +0.01(+0.12%) |
Jun 12, 2018 | 8.020 | 8.030 | 8.000 | 8.000 | 247,703 | -0.08(-0.99%) |
Jun 11, 2018 | 8.040 | 8.080 | 8.037 | 8.080 | 267,537 | +0.03(+0.37%) |
Jun 08, 2018 | 8.040 | 8.050 | 8.020 | 8.050 | 125,786 | +0.00(+0.00%) |
Jun 07, 2018 | 8.020 | 8.070 | 8.010 | 8.050 | 268,835 | +0.02(+0.25%) |
Jun 06, 2018 | 8.040 | 8.030 | 103,562 | +0.02(+0.25%) | ||
Jun 05, 2018 | 8.030 | 8.031 | 8.000 | 8.010 | 256,538 | -0.04(-0.50%) |
Jun 04, 2018 | 8.040 | 8.060 | 8.010 | 8.050 | 271,795 | -0.01(-0.12%) |
Jun 01, 2018 | 8.030 | 8.060 | 8.015 | 8.060 | 155,205 | +0.06(+0.75%) |
May 31, 2018 | 8.000 | 8.030 | 7.990 | 8.000 | 157,910 | +0.00(+0.00%) |
May 30, 2018 | 8.010 | 8.020 | 8.000 | 8.000 | 138,426 | -0.02(-0.25%) |
May 29, 2018 | 8.010 | 8.020 | 7.980 | 8.020 | 129,950 | -0.01(-0.12%) |
May 25, 2018 | 8.030 | 8.030 | 8.030 | 0 | -0.06(-0.74%) | |
May 24, 2018 | 8.080 | 8.090 | 8.030 | 8.090 | 89,505 | +0.01(+0.12%) |
May 23, 2018 | 8.040 | 8.080 | 8.030 | 8.080 | 69,700 | +0.02(+0.25%) |
May 22, 2018 | 8.040 | 8.080 | 8.040 | 8.060 | 159,184 | +0.00(+0.00%) |
May 21, 2018 | 8.060 | 8.080 | 8.050 | 8.060 | 123,704 | +0.01(+0.12%) |
May 18, 2018 | 8.030 | 8.060 | 8.030 | 8.050 | 60,505 | +0.00(+0.00%) |
May 17, 2018 | 8.080 | 8.080 | 8.030 | 8.050 | 117,779 | -0.03(-0.37%) |
May 16, 2018 | 8.050 | 8.080 | 8.035 | 8.080 | 95,490 | +0.02(+0.25%) |
May 15, 2018 | 8.060 | 8.072 | 8.030 | 8.060 | 140,016 | -0.02(-0.25%) |
May 14, 2018 | 8.120 | 8.126 | 8.050 | 8.080 | 257,298 | -0.05(-0.62%) |
May 11, 2018 | 8.100 | 8.130 | 8.080 | 8.130 | 115,645 | +0.03(+0.37%) |
May 10, 2018 | 8.100 | 8.110 | 8.070 | 8.100 | 158,212 | -0.01(-0.12%) |
May 09, 2018 | 8.080 | 8.110 | 8.070 | 8.110 | 99,604 | +0.03(+0.37%) |
May 08, 2018 | 8.070 | 8.090 | 8.065 | 8.080 | 150,919 | -0.01(-0.12%) |
May 07, 2018 | 8.080 | 8.100 | 8.070 | 8.090 | 162,891 | +0.00(+0.00%) |
May 04, 2018 | 8.080 | 8.100 | 8.070 | 8.090 | 119,389 | +0.00(+0.00%) |
May 03, 2018 | 8.100 | 8.100 | 8.040 | 8.090 | 113,691 | -0.01(-0.12%) |
May 02, 2018 | 8.090 | 8.100 | 8.080 | 8.100 | 157,869 | +0.01(+0.12%) |
May 01, 2018 | 8.070 | 8.110 | 8.040 | 8.090 | 239,965 | +0.02(+0.25%) |
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%) |