Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.120 | 8.120 | 8.120 | 0 | +0.07(+0.87%) | |
Aug 30, 2018 | 8.050 | 8.080 | 8.000 | 8.050 | 20,950 | +0.03(+0.37%) |
Aug 29, 2018 | 7.940 | 8.028 | 7.940 | 8.020 | 13,244 | +0.16(+2.04%) |
Aug 28, 2018 | 7.980 | 7.980 | 7.860 | 7.860 | 8,405 | -0.12(-1.50%) |
Aug 27, 2018 | 7.930 | 7.980 | 7.930 | 7.980 | 17,735 | +0.10(+1.27%) |
Aug 24, 2018 | 7.860 | 7.900 | 7.850 | 7.880 | 14,800 | +0.18(+2.34%) |
Aug 23, 2018 | 7.730 | 7.750 | 7.700 | 7.700 | 10,479 | -0.13(-1.61%) |
Aug 22, 2018 | 7.790 | 7.841 | 7.790 | 7.826 | 5,871 | +0.06(+0.81%) |
Aug 21, 2018 | 7.770 | 7.800 | 7.750 | 7.763 | 22,948 | +0.01(+0.17%) |
Aug 20, 2018 | 7.710 | 7.820 | 7.710 | 7.750 | 51,938 | +0.01(+0.13%) |
Aug 17, 2018 | 7.600 | 7.745 | 7.600 | 7.740 | 22,200 | +0.16(+2.11%) |
Aug 16, 2018 | 7.550 | 7.720 | 7.550 | 7.580 | 44,399 | +0.29(+3.98%) |
Aug 15, 2018 | 7.420 | 7.420 | 7.210 | 7.290 | 62,407 | -0.41(-5.32%) |
Aug 14, 2018 | 7.660 | 7.710 | 7.660 | 7.700 | 12,871 | +0.03(+0.39%) |
Aug 13, 2018 | 7.820 | 7.820 | 7.650 | 7.670 | 18,731 | -0.21(-2.66%) |
Aug 10, 2018 | 7.890 | 7.910 | 7.870 | 7.880 | 16,100 | +0.02(+0.25%) |
Aug 09, 2018 | 7.810 | 7.860 | 7.790 | 7.860 | 22,594 | +0.05(+0.64%) |
Aug 08, 2018 | 7.800 | 7.814 | 7.740 | 7.810 | 31,868 | -0.03(-0.38%) |
Aug 07, 2018 | 7.860 | 7.936 | 7.840 | 7.840 | 16,913 | +0.02(+0.26%) |
Aug 06, 2018 | 7.850 | 7.860 | 7.810 | 7.820 | 10,218 | -0.07(-0.95%) |
Aug 03, 2018 | 7.910 | 7.960 | 7.890 | 7.895 | 8,300 | -0.01(-0.06%) |
Aug 02, 2018 | 7.950 | 7.960 | 7.884 | 7.900 | 16,865 | +0.02(+0.25%) |
Aug 01, 2018 | 7.950 | 7.950 | 7.860 | 7.880 | 12,590 | -0.16(-1.99%) |
Jul 31, 2018 | 8.000 | 8.062 | 7.980 | 8.040 | 24,482 | +0.08(+1.01%) |
Jul 30, 2018 | 8.000 | 8.030 | 7.945 | 7.960 | 32,972 | -0.05(-0.62%) |
Jul 27, 2018 | 8.020 | 8.035 | 7.970 | 8.010 | 28,200 | +0.02(+0.25%) |
Jul 26, 2018 | 8.000 | 8.080 | 7.970 | 7.990 | 19,518 | -0.09(-1.11%) |
Jul 25, 2018 | 8.030 | 8.080 | 7.985 | 8.080 | 26,088 | +0.15(+1.89%) |
Jul 24, 2018 | 7.970 | 8.030 | 7.890 | 7.930 | 57,096 | +0.04(+0.51%) |
Jul 23, 2018 | 7.790 | 7.890 | 7.780 | 7.890 | 113,457 | +0.17(+2.20%) |
Jul 20, 2018 | 7.630 | 7.760 | 7.560 | 7.720 | 79,612 | +0.17(+2.25%) |
Jul 19, 2018 | 7.580 | 7.640 | 7.470 | 7.550 | 48,463 | -0.24(-3.08%) |
Jul 18, 2018 | 7.830 | 7.830 | 7.780 | 7.790 | 48,313 | -0.06(-0.76%) |
Jul 17, 2018 | 7.880 | 7.880 | 7.839 | 7.850 | 19,417 | -0.09(-1.13%) |
Jul 16, 2018 | 8.030 | 8.030 | 7.940 | 7.940 | 18,147 | -0.12(-1.49%) |
Jul 13, 2018 | 8.080 | 8.080 | 8.060 | 8.060 | 18,230 | -0.09(-1.10%) |
Jul 12, 2018 | 8.100 | 8.170 | 8.074 | 8.150 | 18,846 | +0.12(+1.49%) |
Jul 11, 2018 | 8.070 | 8.070 | 8.020 | 8.030 | 19,464 | -0.09(-1.11%) |
Jul 10, 2018 | 8.190 | 8.190 | 8.110 | 8.120 | 37,517 | -0.12(-1.46%) |
Jul 09, 2018 | 8.270 | 8.270 | 8.210 | 8.240 | 29,996 | +0.07(+0.86%) |
Jul 06, 2018 | 8.110 | 8.190 | 8.110 | 8.170 | 18,109 | +0.02(+0.25%) |
Jul 05, 2018 | 8.140 | 8.154 | 8.140 | 8.150 | 17,809 | +0.07(+0.87%) |
Jul 03, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.05(+0.62%) | |
Jul 02, 2018 | 8.140 | 8.150 | 8.024 | 8.030 | 22,275 | -0.22(-2.67%) |
Jun 29, 2018 | 8.130 | 8.250 | 8.130 | 8.250 | 11,012 | +0.14(+1.73%) |
Jun 28, 2018 | 8.180 | 8.180 | 8.092 | 8.110 | 21,039 | -0.07(-0.86%) |
Jun 27, 2018 | 8.230 | 8.250 | 8.175 | 8.180 | 29,677 | -0.15(-1.80%) |
Jun 26, 2018 | 8.220 | 8.359 | 8.200 | 8.330 | 40,222 | +0.12(+1.46%) |
Jun 25, 2018 | 8.270 | 8.270 | 8.190 | 8.210 | 43,711 | -0.06(-0.73%) |
Jun 22, 2018 | 8.190 | 8.270 | 8.190 | 8.270 | 6,132 | +0.03(+0.36%) |
Jun 21, 2018 | 8.260 | 8.340 | 8.210 | 8.240 | 31,465 | -0.04(-0.48%) |
Jun 20, 2018 | 8.270 | 8.340 | 8.270 | 8.280 | 24,879 | -0.03(-0.36%) |
Jun 19, 2018 | 8.290 | 8.430 | 8.290 | 8.310 | 14,463 | -0.16(-1.89%) |
Jun 18, 2018 | 8.430 | 8.560 | 8.430 | 8.470 | 12,183 | -0.03(-0.35%) |
Jun 15, 2018 | 8.540 | 8.640 | 8.500 | 8,275 | -0.14(-1.62%) | |
Jun 14, 2018 | 8.770 | 8.770 | 8.631 | 8.640 | 21,609 | -0.08(-0.92%) |
Jun 13, 2018 | 8.660 | 8.720 | 8.650 | 8.720 | 31,484 | +0.00(+0.00%) |
Jun 12, 2018 | 8.700 | 8.780 | 8.700 | 8.720 | 17,343 | -0.03(-0.34%) |
Jun 11, 2018 | 8.650 | 8.800 | 8.650 | 8.750 | 8,654 | +0.02(+0.23%) |
Jun 08, 2018 | 8.600 | 8.730 | 8.600 | 8.730 | 29,108 | +0.02(+0.23%) |
Jun 07, 2018 | 8.700 | 8.770 | 8.660 | 8.710 | 37,289 | +0.03(+0.35%) |
Jun 06, 2018 | 8.690 | 8.680 | 42,556 | +0.14(+1.64%) | ||
Jun 05, 2018 | 8.500 | 8.550 | 8.440 | 8.540 | 17,937 | +0.02(+0.23%) |
Jun 04, 2018 | 8.640 | 8.640 | 8.520 | 8.520 | 36,325 | -0.08(-0.93%) |
Jun 01, 2018 | 8.350 | 8.600 | 8.350 | 8.600 | 33,977 | +0.08(+0.94%) |
May 31, 2018 | 8.451 | 8.550 | 8.451 | 8.520 | 22,377 | +0.08(+0.95%) |
May 30, 2018 | 8.280 | 8.550 | 8.280 | 8.440 | 34,850 | -0.02(-0.24%) |
May 29, 2018 | 8.370 | 8.580 | 8.251 | 8.460 | 19,065 | -0.05(-0.59%) |
May 25, 2018 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.13%) | |
May 24, 2018 | 8.600 | 8.624 | 8.520 | 8.521 | 100,886 | -0.08(-0.98%) |
May 23, 2018 | 8.580 | 8.616 | 8.443 | 8.605 | 9,968 | -0.12(-1.43%) |
May 22, 2018 | 8.820 | 8.820 | 8.660 | 8.730 | 43,402 | +0.07(+0.81%) |
May 21, 2018 | 8.590 | 8.690 | 8.590 | 8.660 | 80,244 | +0.10(+1.17%) |
May 18, 2018 | 8.620 | 8.620 | 8.510 | 8.560 | 25,957 | -0.08(-0.93%) |
May 17, 2018 | 8.680 | 8.680 | 8.640 | 8.640 | 20,781 | -0.05(-0.57%) |
May 16, 2018 | 8.690 | 8.705 | 8.670 | 8.690 | 29,094 | +0.01(+0.12%) |
May 15, 2018 | 8.600 | 8.710 | 8.594 | 8.680 | 28,209 | -0.13(-1.48%) |
May 14, 2018 | 8.850 | 8.850 | 8.786 | 8.810 | 5,345 | +0.01(+0.11%) |
May 11, 2018 | 8.879 | 8.879 | 8.780 | 8.800 | 9,882 | -0.05(-0.56%) |
May 10, 2018 | 8.810 | 8.880 | 8.770 | 8.850 | 9,475 | +0.17(+1.95%) |
May 09, 2018 | 8.690 | 8.720 | 8.680 | 8.681 | 2,906 | +0.01(+0.12%) |
May 08, 2018 | 8.640 | 8.670 | 8.620 | 8.670 | 21,827 | +0.02(+0.23%) |
May 07, 2018 | 8.680 | 8.710 | 8.640 | 8.650 | 9,444 | +0.03(+0.35%) |
May 04, 2018 | 8.570 | 8.620 | 8.550 | 8.620 | 11,233 | +0.05(+0.57%) |
May 03, 2018 | 8.640 | 8.640 | 8.571 | 8.571 | 12,204 | +0.01(+0.13%) |
May 02, 2018 | 8.590 | 8.624 | 8.540 | 8.560 | 24,400 | +0.12(+1.42%) |
May 01, 2018 | 8.500 | 8.506 | 8.431 | 8.440 | 21,840 | -0.17(-1.97%) |
Apr 30, 2018 | 8.620 | 8.649 | 8.580 | 8.610 | 24,346 | -0.09(-1.03%) |
Apr 27, 2018 | 8.750 | 8.770 | 8.680 | 8.700 | 16,726 | -0.05(-0.57%) |
Apr 26, 2018 | 8.790 | 8.840 | 8.740 | 8.750 | 31,043 | +0.05(+0.57%) |
Apr 25, 2018 | 8.680 | 8.700 | 8.640 | 8.700 | 28,660 | -0.05(-0.63%) |
Apr 24, 2018 | 8.710 | 8.779 | 8.680 | 8.755 | 23,690 | -0.03(-0.34%) |
Apr 23, 2018 | 8.790 | 8.810 | 8.720 | 8.785 | 28,520 | -0.30(-3.25%) |
Apr 20, 2018 | 9.040 | 9.160 | 9.040 | 9.080 | 82,761 | +0.00(+0.00%) |
Apr 19, 2018 | 9.080 | 9.150 | 9.050 | 9.080 | 101,461 | +0.03(+0.33%) |
Apr 18, 2018 | 9.120 | 9.210 | 9.050 | 9.050 | 177,094 | +0.08(+0.89%) |
Apr 17, 2018 | 8.880 | 8.990 | 8.850 | 8.970 | 33,111 | +0.07(+0.79%) |
Apr 16, 2018 | 8.900 | 8.950 | 8.870 | 8.900 | 54,500 | +0.12(+1.37%) |
Apr 13, 2018 | 8.680 | 8.830 | 8.680 | 8.780 | 54,729 | +0.28(+3.29%) |
Apr 12, 2018 | 8.580 | 8.650 | 8.500 | 8.500 | 16,060 | -0.11(-1.28%) |
Apr 11, 2018 | 8.610 | 8.710 | 8.590 | 8.610 | 73,785 | +0.05(+0.58%) |
Apr 10, 2018 | 8.390 | 8.580 | 8.380 | 8.560 | 147,956 | +0.21(+2.51%) |
Apr 09, 2018 | 8.130 | 8.389 | 8.120 | 8.350 | 77,660 | +0.22(+2.68%) |
Apr 06, 2018 | 8.070 | 8.200 | 8.060 | 8.132 | 74,517 | -0.04(-0.47%) |
Apr 05, 2018 | 8.220 | 8.290 | 8.090 | 8.170 | 25,274 | -0.13(-1.57%) |
Apr 04, 2018 | 8.310 | 8.330 | 8.240 | 8.300 | 30,605 | -0.09(-1.07%) |
Apr 03, 2018 | 8.360 | 8.440 | 8.350 | 8.390 | 18,984 | +0.01(+0.11%) |
Apr 02, 2018 | 8.470 | 8.530 | 8.380 | 8.380 | 52,350 | -0.15(-1.76%) |
Mar 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | -0.14(-1.61%) | |
Mar 28, 2018 | 8.700 | 8.723 | 8.670 | 8.670 | 10,008 | -0.07(-0.80%) |
Mar 27, 2018 | 8.710 | 8.800 | 8.710 | 8.740 | 3,948 | +0.02(+0.23%) |
Mar 26, 2018 | 8.740 | 8.790 | 8.700 | 8.720 | 15,239 | -0.03(-0.34%) |
Mar 23, 2018 | 8.820 | 8.830 | 8.750 | 8.750 | 8,058 | +0.02(+0.23%) |
Mar 22, 2018 | 8.800 | 8.830 | 8.730 | 8.730 | 15,428 | -0.16(-1.85%) |
Mar 21, 2018 | 8.820 | 8.911 | 8.794 | 8.895 | 12,319 | +0.10(+1.09%) |
Mar 20, 2018 | 8.840 | 8.840 | 8.759 | 8.798 | 18,976 | -0.06(-0.64%) |
Mar 19, 2018 | 8.790 | 8.900 | 8.790 | 8.855 | 7,521 | -0.01(-0.17%) |
Mar 16, 2018 | 8.780 | 8.870 | 8.747 | 8.870 | 15,270 | +0.07(+0.80%) |
Mar 15, 2018 | 8.830 | 8.860 | 8.800 | 8.800 | 12,665 | -0.06(-0.68%) |
Mar 14, 2018 | 8.880 | 8.986 | 8.840 | 8.860 | 21,702 | -0.03(-0.34%) |
Mar 13, 2018 | 8.780 | 8.930 | 8.780 | 8.890 | 7,863 | +0.11(+1.25%) |
Mar 12, 2018 | 8.920 | 8.920 | 8.770 | 8.780 | 22,604 | -0.15(-1.68%) |
Mar 09, 2018 | 8.730 | 8.940 | 8.730 | 8.930 | 25,255 | +0.16(+1.82%) |
Mar 08, 2018 | 8.793 | 8.793 | 8.747 | 8.770 | 7,839 | +0.07(+0.80%) |
Mar 07, 2018 | 8.797 | 8.700 | 8.700 | 6,589 | -0.15(-1.69%) | |
Mar 06, 2018 | 8.750 | 8.920 | 8.531 | 8.850 | 19,906 | +0.06(+0.68%) |
Mar 05, 2018 | 8.890 | 8.890 | 8.780 | 8.790 | 20,208 | -0.16(-1.79%) |
Mar 02, 2018 | 8.990 | 9.000 | 8.850 | 8.950 | 36,867 | +0.06(+0.67%) |
Mar 01, 2018 | 9.070 | 9.070 | 8.780 | 8.890 | 64,442 | -0.44(-4.72%) |
Feb 28, 2018 | 9.250 | 9.330 | 9.250 | 9.330 | 14,017 | +0.07(+0.76%) |
Feb 27, 2018 | 9.450 | 9.470 | 9.260 | 9.260 | 18,552 | -0.24(-2.53%) |
Feb 26, 2018 | 9.400 | 9.500 | 9.400 | 9.500 | 15,947 | +0.11(+1.17%) |
Feb 23, 2018 | 9.330 | 9.429 | 9.330 | 9.390 | 15,742 | +0.06(+0.64%) |
Feb 22, 2018 | 9.200 | 9.370 | 8.660 | 9.330 | 104,684 | +0.08(+0.86%) |
Feb 21, 2018 | 9.300 | 9.307 | 9.192 | 9.250 | 47,549 | -0.08(-0.86%) |
Feb 20, 2018 | 9.320 | 9.440 | 9.310 | 9.330 | 29,958 | -0.06(-0.64%) |
Feb 16, 2018 | 9.390 | 9.390 | 9.390 | 0 | +0.19(+2.07%) | |
Feb 15, 2018 | 9.160 | 9.210 | 9.110 | 9.200 | 32,330 | +0.10(+1.10%) |
Feb 14, 2018 | 8.940 | 9.110 | 8.940 | 9.100 | 75,784 | +0.25(+2.82%) |
Feb 13, 2018 | 8.890 | 8.940 | 8.850 | 8.850 | 45,521 | -0.05(-0.56%) |
Feb 12, 2018 | 8.710 | 8.920 | 8.710 | 8.900 | 88,927 | +0.20(+2.30%) |
Feb 09, 2018 | 8.710 | 8.760 | 8.550 | 8.700 | 163,012 | -0.06(-0.68%) |
Feb 08, 2018 | 8.950 | 8.950 | 8.750 | 8.760 | 73,023 | -0.13(-1.46%) |
Feb 07, 2018 | 8.980 | 8.980 | 8.980 | 8.890 | 59,092 | -0.21(-2.30%) |
Feb 06, 2018 | 9.030 | 9.120 | 8.960 | 9.099 | 51,935 | -0.12(-1.31%) |
Feb 05, 2018 | 9.200 | 9.250 | 9.175 | 9.220 | 66,603 | +0.03(+0.33%) |
Feb 02, 2018 | 9.080 | 9.330 | 9.080 | 9.190 | 146,444 | +0.04(+0.44%) |
Feb 01, 2018 | 9.020 | 9.170 | 9.020 | 9.150 | 32,449 | +0.04(+0.44%) |
Jan 31, 2018 | 9.340 | 9.340 | 9.070 | 9.110 | 87,602 | -0.20(-2.15%) |
Jan 30, 2018 | 9.630 | 9.640 | 9.280 | 9.310 | 94,230 | -0.41(-4.22%) |
Jan 29, 2018 | 9.740 | 9.740 | 9.680 | 9.720 | 45,360 | -0.05(-0.51%) |
Jan 26, 2018 | 9.760 | 9.784 | 9.680 | 9.770 | 101,501 | +0.02(+0.21%) |
Jan 25, 2018 | 9.800 | 9.840 | 9.691 | 9.750 | 73,718 | -0.06(-0.61%) |
Jan 24, 2018 | 9.690 | 9.880 | 9.690 | 9.810 | 147,700 | +0.11(+1.13%) |
Jan 23, 2018 | 9.710 | 9.710 | 9.650 | 9.700 | 62,213 | -0.03(-0.31%) |
Jan 22, 2018 | 9.700 | 9.790 | 9.630 | 9.730 | 40,799 | -0.10(-1.02%) |
Jan 19, 2018 | 9.680 | 9.830 | 9.680 | 9.830 | 133,483 | +0.14(+1.44%) |
Jan 18, 2018 | 9.850 | 9.850 | 9.680 | 9.690 | 105,797 | -0.15(-1.52%) |
Jan 17, 2018 | 9.720 | 9.866 | 9.700 | 9.840 | 79,780 | +0.12(+1.22%) |
Jan 16, 2018 | 9.840 | 9.840 | 9.660 | 9.721 | 78,171 | -0.19(-1.91%) |
Jan 12, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.32(+3.34%) | |
Jan 11, 2018 | 9.500 | 9.600 | 9.480 | 9.590 | 34,020 | +0.04(+0.42%) |
Jan 10, 2018 | 9.560 | 9.620 | 9.480 | 9.550 | 77,339 | -0.09(-0.93%) |
Jan 09, 2018 | 9.700 | 9.700 | 9.630 | 9.640 | 19,766 | +0.02(+0.21%) |
Jan 08, 2018 | 9.510 | 9.660 | 9.510 | 9.620 | 28,036 | +0.06(+0.63%) |
Jan 05, 2018 | 9.470 | 9.613 | 9.470 | 9.560 | 34,068 | -0.11(-1.14%) |
Jan 04, 2018 | 9.550 | 9.670 | 9.550 | 9.670 | 53,919 | +0.13(+1.36%) |
Jan 03, 2018 | 9.610 | 9.610 | 9.520 | 9.540 | 34,523 | +0.03(+0.30%) |
Jan 02, 2018 | 9.400 | 9.530 | 9.400 | 9.511 | 75,223 | +0.17(+1.83%) |
Dec 29, 2017 | 9.340 | 9.340 | 9.340 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.300 | 9.400 | 9.130 | 9.360 | 50,546 | +0.06(+0.65%) |
Dec 27, 2017 | 9.270 | 9.330 | 9.260 | 9.300 | 24,498 | +0.03(+0.32%) |
Dec 26, 2017 | 9.090 | 9.290 | 9.021 | 9.270 | 63,407 | +0.11(+1.20%) |
Dec 22, 2017 | 9.115 | 9.190 | 9.100 | 9.160 | 27,649 | +0.01(+0.11%) |
Dec 21, 2017 | 9.100 | 9.160 | 9.080 | 9.150 | 17,197 | +0.05(+0.55%) |
Dec 20, 2017 | 9.000 | 9.110 | 9.000 | 9.100 | 79,376 | +0.02(+0.22%) |
Dec 19, 2017 | 8.970 | 9.090 | 8.967 | 9.080 | 48,967 | +0.07(+0.78%) |
Dec 18, 2017 | 8.900 | 9.060 | 8.900 | 9.010 | 53,909 | +0.05(+0.56%) |
Dec 15, 2017 | 9.040 | 9.040 | 8.950 | 8.960 | 15,931 | -0.03(-0.33%) |
Dec 14, 2017 | 8.840 | 9.050 | 8.840 | 8.990 | 134,814 | +0.05(+0.56%) |
Dec 13, 2017 | 8.846 | 8.940 | 8.836 | 8.940 | 15,784 | +0.08(+0.90%) |
Dec 12, 2017 | 8.870 | 8.900 | 8.830 | 8.860 | 23,042 | -0.07(-0.74%) |
Dec 11, 2017 | 8.900 | 8.930 | 8.840 | 8.926 | 9,959 | +0.07(+0.74%) |
Dec 08, 2017 | 8.900 | 8.920 | 8.820 | 8.860 | 28,287 | -0.05(-0.56%) |
Dec 07, 2017 | 8.800 | 8.980 | 8.800 | 8.910 | 27,162 | +0.10(+1.14%) |
Dec 06, 2017 | 8.870 | 8.880 | 8.740 | 8.810 | 29,912 | -0.02(-0.23%) |
Dec 05, 2017 | 8.900 | 8.900 | 8.772 | 8.830 | 53,588 | -0.03(-0.34%) |
Dec 04, 2017 | 9.010 | 9.110 | 8.860 | 8.860 | 45,442 | -0.25(-2.74%) |
Dec 01, 2017 | 9.010 | 9.110 | 9.010 | 9.110 | 58,106 | +0.10(+1.11%) |
Nov 30, 2017 | 9.020 | 9.070 | 9.010 | 9.010 | 12,748 | -0.08(-0.88%) |
Nov 29, 2017 | 9.010 | 9.110 | 9.010 | 9.090 | 23,790 | -0.03(-0.33%) |
Nov 28, 2017 | 9.010 | 9.199 | 9.010 | 9.120 | 46,201 | +0.06(+0.66%) |
Nov 27, 2017 | 8.940 | 9.060 | 8.940 | 9.060 | 20,087 | +0.10(+1.12%) |
Nov 24, 2017 | 8.990 | 9.040 | 8.960 | 8.960 | 8,769 | +0.01(+0.11%) |
Nov 22, 2017 | 9.000 | 9.020 | 8.950 | 8.950 | 36,630 | -0.05(-0.56%) |
Nov 21, 2017 | 8.840 | 9.000 | 8.840 | 9.000 | 10,726 | +0.11(+1.24%) |
Nov 20, 2017 | 8.880 | 8.950 | 8.850 | 8.890 | 19,780 | -0.09(-1.06%) |
Nov 17, 2017 | 8.850 | 8.990 | 8.850 | 8.985 | 41,455 | +0.08(+0.96%) |
Nov 16, 2017 | 8.880 | 8.909 | 8.860 | 8.900 | 21,027 | +0.01(+0.11%) |
Nov 15, 2017 | 8.880 | 8.920 | 8.840 | 8.890 | 21,226 | +0.01(+0.11%) |
Nov 14, 2017 | 8.920 | 8.920 | 8.800 | 8.880 | 23,771 | -0.05(-0.56%) |
Nov 13, 2017 | 8.980 | 8.980 | 8.920 | 8.930 | 33,651 | -0.04(-0.45%) |
Nov 10, 2017 | 9.020 | 9.020 | 8.890 | 8.970 | 22,457 | -0.05(-0.55%) |
Nov 09, 2017 | 9.050 | 9.080 | 9.010 | 9.020 | 25,296 | -0.04(-0.44%) |
Nov 08, 2017 | 8.857 | 9.092 | 8.857 | 9.060 | 44,261 | +0.16(+1.80%) |
Nov 07, 2017 | 8.900 | 8.930 | 8.850 | 8.900 | 39,260 | -0.04(-0.45%) |
Nov 06, 2017 | 8.910 | 8.950 | 8.876 | 8.940 | 34,295 | +0.07(+0.79%) |
Nov 03, 2017 | 8.830 | 8.900 | 8.810 | 8.870 | 66,506 | -0.05(-0.56%) |
Nov 02, 2017 | 8.910 | 8.950 | 8.860 | 8.920 | 37,342 | +0.01(+0.11%) |
Nov 01, 2017 | 8.860 | 8.950 | 8.860 | 8.910 | 49,825 | +0.09(+1.02%) |
Oct 31, 2017 | 8.720 | 8.820 | 8.720 | 8.820 | 33,370 | +0.14(+1.61%) |
Oct 30, 2017 | 8.718 | 8.660 | 8.681 | 12,706 | -0.01(-0.11%) | |
Oct 27, 2017 | 8.650 | 8.737 | 8.650 | 8.690 | 14,337 | -0.05(-0.57%) |
Oct 26, 2017 | 8.670 | 8.750 | 8.670 | 8.740 | 27,709 | +0.00(+0.00%) |
Oct 25, 2017 | 8.690 | 8.740 | 8.660 | 8.740 | 22,514 | +0.01(+0.11%) |
Oct 24, 2017 | 8.650 | 8.740 | 8.650 | 8.730 | 19,877 | +0.08(+0.92%) |
Oct 23, 2017 | 8.700 | 8.720 | 8.650 | 8.650 | 37,470 | -0.12(-1.37%) |
Oct 20, 2017 | 8.670 | 8.770 | 8.670 | 8.770 | 35,206 | +0.12(+1.39%) |
Oct 19, 2017 | 8.590 | 8.720 | 8.570 | 8.650 | 24,144 | +0.03(+0.35%) |
Oct 18, 2017 | 8.750 | 8.830 | 8.620 | 8.620 | 33,508 | -0.21(-2.38%) |
Oct 17, 2017 | 8.900 | 8.930 | 8.828 | 8.830 | 17,464 | +0.02(+0.23%) |
Oct 16, 2017 | 8.870 | 8.990 | 8.801 | 8.810 | 49,988 | -0.13(-1.45%) |
Oct 13, 2017 | 8.890 | 8.968 | 8.890 | 8.940 | 27,429 | +0.12(+1.36%) |
Oct 12, 2017 | 8.750 | 8.880 | 8.750 | 8.820 | 22,384 | +0.10(+1.15%) |
Oct 11, 2017 | 8.660 | 8.750 | 8.600 | 8.720 | 52,204 | +0.09(+1.04%) |
Oct 10, 2017 | 8.550 | 8.630 | 8.550 | 8.630 | 41,671 | +0.15(+1.77%) |
Oct 09, 2017 | 8.490 | 8.498 | 8.470 | 8.480 | 20,932 | +0.04(+0.47%) |
Oct 06, 2017 | 8.500 | 8.513 | 8.430 | 8.440 | 36,693 | -0.05(-0.59%) |
Oct 05, 2017 | 8.470 | 8.500 | 8.450 | 8.490 | 10,082 | +0.07(+0.83%) |
Oct 04, 2017 | 8.420 | 8.440 | 8.360 | 8.420 | 25,646 | +0.02(+0.24%) |
Oct 03, 2017 | 8.320 | 8.419 | 8.311 | 8.400 | 28,773 | +0.05(+0.60%) |
Oct 02, 2017 | 8.470 | 8.493 | 8.340 | 8.350 | 47,729 | -0.13(-1.53%) |
Sep 29, 2017 | 8.490 | 8.500 | 8.460 | 8.480 | 13,324 | +0.02(+0.24%) |
Sep 28, 2017 | 8.450 | 8.510 | 8.414 | 8.460 | 20,183 | -0.01(-0.12%) |
Sep 27, 2017 | 8.400 | 8.480 | 8.380 | 8.470 | 62,412 | +0.06(+0.71%) |
Sep 26, 2017 | 8.360 | 8.410 | 8.350 | 8.410 | 33,628 | +0.00(+0.00%) |
Sep 25, 2017 | 8.410 | 8.500 | 8.410 | 8.410 | 21,987 | +0.01(+0.12%) |
Sep 22, 2017 | 8.340 | 8.480 | 8.340 | 8.400 | 40,830 | -0.07(-0.83%) |
Sep 21, 2017 | 8.370 | 8.470 | 8.350 | 8.470 | 33,195 | +0.04(+0.47%) |
Sep 20, 2017 | 8.400 | 8.440 | 8.341 | 8.430 | 29,474 | +0.03(+0.33%) |
Sep 19, 2017 | 8.560 | 8.560 | 8.401 | 8.402 | 25,770 | -0.17(-1.96%) |
Sep 18, 2017 | 8.660 | 8.660 | 8.550 | 8.570 | 119,753 | +0.03(+0.35%) |
Sep 15, 2017 | 8.510 | 8.550 | 8.500 | 8.540 | 19,710 | -0.04(-0.47%) |
Sep 14, 2017 | 8.630 | 8.640 | 8.550 | 8.580 | 23,968 | -0.04(-0.46%) |
Sep 13, 2017 | 8.710 | 8.730 | 8.620 | 8.620 | 24,864 | -0.19(-2.16%) |
Sep 12, 2017 | 8.640 | 8.830 | 8.640 | 8.810 | 29,680 | +0.18(+2.09%) |
Sep 11, 2017 | 8.740 | 8.810 | 8.630 | 8.630 | 53,728 | -0.04(-0.46%) |
Sep 08, 2017 | 8.870 | 8.870 | 8.670 | 8.670 | 45,042 | -0.20(-2.25%) |
Sep 07, 2017 | 8.750 | 8.878 | 8.750 | 8.870 | 10,033 | +0.08(+0.91%) |
Sep 06, 2017 | 8.900 | 8.900 | 8.700 | 8.790 | 32,001 | -0.07(-0.79%) |
Sep 05, 2017 | 8.980 | 9.050 | 8.840 | 8.860 | 80,756 | -0.11(-1.23%) |