Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.978 | 9.015 | 8.961 | 8.999 | 39,361 | -0.01(-0.06%) |
May 30, 2018 | 8.980 | 9.015 | 8.978 | 9.004 | 41,618 | +0.03(+0.33%) |
May 29, 2018 | 8.994 | 8.994 | 8.946 | 8.975 | 71,963 | -0.02(-0.27%) |
May 25, 2018 | 8.999 | 8.999 | 8.999 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.988 | 8.999 | 8.945 | 8.981 | 47,504 | -0.01(-0.15%) |
May 23, 2018 | 8.945 | 8.999 | 8.935 | 8.994 | 83,131 | +0.01(+0.12%) |
May 22, 2018 | 8.956 | 8.983 | 8.929 | 8.983 | 78,532 | +0.02(+0.18%) |
May 21, 2018 | 8.956 | 8.972 | 8.945 | 8.967 | 80,209 | +0.01(+0.12%) |
May 18, 2018 | 8.892 | 8.956 | 8.892 | 8.956 | 41,544 | +0.06(+0.66%) |
May 17, 2018 | 8.870 | 8.945 | 8.870 | 8.897 | 42,668 | +0.00(+0.00%) |
May 16, 2018 | 8.892 | 8.929 | 8.873 | 8.897 | 133,593 | +0.03(+0.30%) |
May 15, 2018 | 8.897 | 8.902 | 8.843 | 8.870 | 44,641 | -0.03(-0.36%) |
May 14, 2018 | 8.918 | 8.918 | 8.886 | 8.902 | 132,469 | +0.02(+0.24%) |
May 11, 2018 | 8.865 | 8.892 | 8.865 | 8.881 | 55,064 | +0.02(+0.18%) |
May 10, 2018 | 8.838 | 8.870 | 8.822 | 8.865 | 85,223 | +0.05(+0.61%) |
May 09, 2018 | 8.806 | 8.822 | 8.770 | 8.811 | 76,911 | +0.01(+0.06%) |
May 08, 2018 | 8.773 | 8.811 | 8.768 | 8.806 | 55,813 | +0.03(+0.31%) |
May 07, 2018 | 8.714 | 8.779 | 8.704 | 8.779 | 159,000 | +0.08(+0.93%) |
May 04, 2018 | 8.601 | 8.709 | 8.601 | 8.698 | 86,171 | +0.05(+0.62%) |
May 03, 2018 | 8.607 | 8.650 | 8.591 | 8.644 | 57,326 | +0.02(+0.25%) |
May 02, 2018 | 8.617 | 8.655 | 8.591 | 8.623 | 110,967 | +0.01(+0.12%) |
May 01, 2018 | 8.639 | 8.655 | 8.596 | 8.612 | 78,031 | -0.03(-0.37%) |
Apr 30, 2018 | 8.639 | 8.671 | 8.639 | 8.644 | 51,334 | +0.02(+0.19%) |
Apr 27, 2018 | 8.569 | 8.661 | 8.569 | 8.628 | 71,446 | +0.05(+0.56%) |
Apr 26, 2018 | 8.575 | 8.585 | 8.537 | 8.580 | 79,671 | +0.02(+0.25%) |
Apr 25, 2018 | 8.570 | 8.594 | 8.553 | 8.558 | 32,805 | -0.02(-0.26%) |
Apr 24, 2018 | 8.601 | 8.610 | 8.579 | 8.581 | 32,260 | +0.00(+0.01%) |
Apr 23, 2018 | 8.623 | 8.623 | 8.580 | 8.580 | 61,506 | -0.02(-0.25%) |
Apr 20, 2018 | 8.596 | 8.618 | 8.580 | 8.601 | 54,943 | -0.03(-0.37%) |
Apr 19, 2018 | 8.634 | 8.651 | 8.607 | 8.634 | 115,799 | -0.01(-0.09%) |
Apr 18, 2018 | 8.650 | 8.666 | 8.634 | 8.641 | 97,685 | +0.01(+0.15%) |
Apr 17, 2018 | 8.639 | 8.650 | 8.620 | 8.628 | 131,905 | +0.05(+0.56%) |
Apr 16, 2018 | 8.596 | 8.612 | 8.578 | 8.580 | 167,497 | +0.00(+0.00%) |
Apr 13, 2018 | 8.607 | 8.608 | 8.560 | 8.580 | 66,504 | -0.03(-0.31%) |
Apr 12, 2018 | 8.623 | 8.644 | 8.596 | 8.607 | 77,290 | -0.01(-0.06%) |
Apr 11, 2018 | 8.596 | 8.628 | 8.591 | 8.612 | 106,470 | +0.02(+0.25%) |
Apr 10, 2018 | 8.634 | 8.634 | 8.585 | 8.591 | 86,818 | -0.02(-0.25%) |
Apr 09, 2018 | 8.623 | 8.655 | 8.607 | 8.612 | 99,179 | -0.01(-0.06%) |
Apr 06, 2018 | 8.634 | 8.671 | 8.596 | 8.618 | 72,687 | -0.06(-0.68%) |
Apr 05, 2018 | 8.639 | 8.682 | 8.623 | 8.677 | 45,332 | +0.07(+0.81%) |
Apr 04, 2018 | 8.516 | 8.634 | 8.516 | 8.607 | 101,137 | +0.07(+0.82%) |
Apr 03, 2018 | 8.532 | 8.564 | 8.524 | 8.537 | 64,386 | +0.03(+0.32%) |
Apr 02, 2018 | 8.505 | 8.516 | 8.446 | 8.510 | 121,716 | -0.02(-0.23%) |
Mar 29, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.472 | 8.493 | 8.457 | 8.462 | 74,938 | +0.02(+0.25%) |
Mar 27, 2018 | 8.530 | 8.551 | 8.430 | 8.441 | 126,787 | -0.05(-0.56%) |
Mar 26, 2018 | 8.499 | 8.546 | 8.483 | 8.488 | 141,272 | +0.04(+0.50%) |
Mar 23, 2018 | 8.635 | 8.635 | 8.446 | 8.446 | 338,395 | -0.15(-1.71%) |
Mar 22, 2018 | 8.404 | 8.651 | 8.394 | 8.593 | 539,556 | +0.17(+2.06%) |
Mar 21, 2018 | 8.420 | 8.436 | 8.394 | 8.420 | 108,650 | +0.00(+0.00%) |
Mar 20, 2018 | 8.446 | 8.462 | 8.404 | 8.420 | 57,151 | -0.03(-0.37%) |
Mar 19, 2018 | 8.436 | 8.488 | 8.409 | 8.451 | 53,051 | -0.01(-0.12%) |
Mar 16, 2018 | 8.420 | 8.472 | 8.420 | 8.462 | 42,672 | +0.05(+0.62%) |
Mar 15, 2018 | 8.504 | 8.525 | 8.394 | 8.409 | 95,830 | -0.09(-1.11%) |
Mar 14, 2018 | 8.561 | 8.561 | 8.493 | 8.504 | 38,987 | -0.03(-0.37%) |
Mar 13, 2018 | 8.530 | 8.543 | 8.488 | 8.535 | 60,405 | +0.02(+0.25%) |
Mar 12, 2018 | 8.488 | 8.519 | 8.472 | 8.514 | 94,231 | +0.03(+0.37%) |
Mar 09, 2018 | 8.499 | 8.509 | 8.472 | 8.483 | 57,233 | +0.00(+0.00%) |
Mar 08, 2018 | 8.462 | 8.483 | 8.441 | 8.483 | 54,452 | +0.04(+0.43%) |
Mar 07, 2018 | 8.415 | 8.446 | 154,726 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.451 | 8.499 | 8.430 | 8.483 | 238,400 | +0.05(+0.62%) |
Mar 05, 2018 | 8.320 | 8.451 | 8.310 | 8.430 | 183,853 | +0.13(+1.52%) |
Mar 02, 2018 | 8.252 | 8.310 | 8.220 | 8.304 | 47,310 | +0.03(+0.38%) |
Mar 01, 2018 | 8.289 | 8.337 | 8.236 | 8.273 | 56,000 | -0.01(-0.06%) |
Feb 28, 2018 | 8.373 | 8.420 | 8.272 | 8.278 | 142,231 | -0.07(-0.82%) |
Feb 27, 2018 | 8.415 | 8.462 | 8.341 | 8.346 | 61,984 | -0.06(-0.69%) |
Feb 26, 2018 | 8.367 | 8.415 | 8.367 | 8.404 | 72,697 | +0.04(+0.44%) |
Feb 23, 2018 | 8.399 | 8.413 | 8.362 | 8.367 | 45,893 | +0.01(+0.13%) |
Feb 22, 2018 | 8.357 | 8.357 | 39,395 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.446 | 8.493 | 8.394 | 8.394 | 80,360 | -0.04(-0.44%) |
Feb 20, 2018 | 8.493 | 8.502 | 8.404 | 8.430 | 59,544 | -0.08(-0.92%) |
Feb 16, 2018 | 8.509 | 8.509 | 8.509 | 0 | +0.08(+1.00%) | |
Feb 15, 2018 | 8.541 | 8.541 | 8.409 | 8.425 | 56,006 | -0.06(-0.68%) |
Feb 14, 2018 | 8.483 | 8.519 | 8.464 | 8.483 | 89,940 | -0.01(-0.06%) |
Feb 13, 2018 | 8.367 | 8.504 | 8.346 | 8.488 | 282,675 | +0.10(+1.25%) |
Feb 12, 2018 | 8.341 | 8.420 | 8.336 | 8.383 | 220,300 | +0.06(+0.69%) |
Feb 09, 2018 | 8.383 | 8.441 | 8.236 | 8.325 | 131,253 | -0.02(-0.29%) |
Feb 08, 2018 | 8.451 | 8.499 | 8.350 | 8.350 | 95,373 | -0.05(-0.58%) |
Feb 07, 2018 | 8.336 | 8.451 | 8.336 | 8.399 | 109,139 | +0.06(+0.66%) |
Feb 06, 2018 | 8.131 | 8.373 | 8.074 | 8.344 | 191,810 | +0.10(+1.24%) |
Feb 05, 2018 | 8.467 | 8.470 | 8.085 | 8.241 | 211,396 | -0.27(-3.20%) |
Feb 02, 2018 | 8.619 | 8.619 | 8.509 | 8.514 | 114,340 | -0.12(-1.34%) |
Feb 01, 2018 | 8.562 | 8.661 | 8.562 | 8.630 | 59,355 | +0.05(+0.61%) |
Jan 31, 2018 | 8.677 | 8.703 | 8.562 | 8.577 | 128,884 | -0.08(-0.97%) |
Jan 30, 2018 | 8.719 | 8.724 | 8.651 | 8.661 | 105,605 | -0.07(-0.84%) |
Jan 29, 2018 | 8.777 | 8.787 | 8.719 | 8.735 | 135,518 | -0.05(-0.60%) |
Jan 26, 2018 | 8.808 | 8.808 | 8.752 | 8.787 | 215,902 | +0.01(+0.12%) |
Jan 25, 2018 | 8.803 | 8.813 | 8.761 | 8.777 | 112,567 | -0.04(-0.42%) |
Jan 24, 2018 | 8.792 | 8.824 | 8.782 | 8.813 | 101,635 | +0.00(+0.00%) |
Jan 23, 2018 | 8.798 | 8.823 | 8.771 | 8.813 | 135,297 | +0.03(+0.36%) |
Jan 22, 2018 | 8.745 | 8.803 | 8.745 | 8.782 | 111,534 | +0.03(+0.38%) |
Jan 19, 2018 | 8.719 | 8.756 | 8.708 | 8.748 | 102,525 | +0.03(+0.34%) |
Jan 18, 2018 | 8.750 | 8.758 | 8.695 | 8.719 | 142,611 | -0.02(-0.18%) |
Jan 17, 2018 | 8.735 | 8.761 | 8.708 | 8.735 | 147,710 | +0.00(+0.00%) |
Jan 16, 2018 | 8.803 | 8.813 | 8.729 | 8.735 | 227,246 | -0.03(-0.36%) |
Jan 12, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.645 | 8.708 | 8.635 | 8.693 | 197,258 | +0.05(+0.55%) |
Jan 10, 2018 | 8.687 | 8.703 | 8.614 | 8.645 | 1,694,362 | -0.03(-0.36%) |
Jan 09, 2018 | 8.750 | 8.766 | 8.677 | 8.677 | 317,696 | -0.10(-1.14%) |
Jan 08, 2018 | 8.735 | 8.777 | 8.708 | 8.777 | 479,171 | +0.06(+0.66%) |
Jan 05, 2018 | 8.745 | 8.745 | 8.693 | 8.719 | 162,611 | +0.01(+0.06%) |
Jan 04, 2018 | 8.771 | 8.789 | 8.708 | 8.714 | 138,270 | -0.04(-0.42%) |
Jan 03, 2018 | 8.787 | 8.808 | 8.745 | 8.750 | 400,473 | -0.02(-0.24%) |
Jan 02, 2018 | 8.729 | 8.792 | 8.708 | 8.771 | 346,604 | +0.06(+0.72%) |
Dec 29, 2017 | 8.708 | 8.708 | 8.708 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.740 | 8.771 | 8.703 | 8.735 | 327,116 | -0.01(-0.06%) |
Dec 27, 2017 | 8.740 | 8.876 | 8.703 | 8.740 | 174,132 | +0.01(+0.15%) |
Dec 26, 2017 | 8.732 | 8.788 | 8.722 | 8.727 | 130,994 | -0.03(-0.29%) |
Dec 22, 2017 | 8.737 | 8.778 | 8.717 | 8.752 | 269,885 | +0.01(+0.06%) |
Dec 21, 2017 | 8.691 | 8.756 | 8.681 | 8.747 | 524,969 | +0.07(+0.77%) |
Dec 20, 2017 | 8.676 | 8.722 | 8.660 | 8.681 | 203,470 | +0.01(+0.06%) |
Dec 19, 2017 | 8.732 | 8.774 | 8.676 | 8.676 | 129,239 | -0.05(-0.62%) |
Dec 18, 2017 | 8.737 | 8.809 | 8.727 | 8.729 | 247,821 | +0.02(+0.21%) |
Dec 15, 2017 | 8.701 | 8.772 | 8.696 | 8.711 | 398,578 | +0.01(+0.12%) |
Dec 14, 2017 | 8.737 | 8.737 | 8.686 | 8.701 | 243,425 | -0.02(-0.18%) |
Dec 13, 2017 | 8.747 | 8.747 | 8.706 | 8.717 | 296,307 | -0.03(-0.35%) |
Dec 12, 2017 | 8.783 | 8.784 | 8.746 | 8.747 | 147,239 | -0.03(-0.35%) |
Dec 11, 2017 | 8.763 | 8.783 | 8.752 | 8.778 | 144,667 | +0.01(+0.12%) |
Dec 08, 2017 | 8.747 | 8.783 | 8.721 | 8.768 | 114,489 | +0.04(+0.47%) |
Dec 07, 2017 | 8.706 | 8.752 | 8.706 | 8.727 | 255,029 | +0.00(+0.00%) |
Dec 06, 2017 | 8.722 | 8.749 | 8.706 | 8.727 | 151,785 | +0.03(+0.29%) |
Dec 05, 2017 | 8.732 | 8.732 | 8.670 | 8.701 | 76,309 | -0.03(-0.29%) |
Dec 04, 2017 | 8.793 | 8.793 | 8.717 | 8.727 | 89,603 | -0.03(-0.29%) |
Dec 01, 2017 | 8.803 | 8.803 | 8.715 | 8.752 | 105,011 | -0.01(-0.12%) |
Nov 30, 2017 | 8.824 | 8.861 | 8.747 | 8.763 | 189,211 | -0.05(-0.58%) |
Nov 29, 2017 | 8.834 | 8.865 | 8.799 | 8.814 | 118,889 | +0.01(+0.12%) |
Nov 28, 2017 | 8.814 | 8.824 | 8.788 | 8.803 | 116,837 | +0.01(+0.06%) |
Nov 27, 2017 | 8.850 | 8.860 | 8.773 | 8.798 | 346,517 | -0.06(-0.64%) |
Nov 24, 2017 | 8.860 | 8.865 | 8.834 | 8.855 | 13,434 | +0.02(+0.17%) |
Nov 22, 2017 | 8.839 | 8.849 | 8.798 | 8.839 | 67,759 | +0.01(+0.12%) |
Nov 21, 2017 | 8.870 | 8.892 | 8.829 | 8.829 | 52,074 | -0.05(-0.52%) |
Nov 20, 2017 | 8.855 | 8.892 | 8.855 | 8.875 | 42,812 | +0.03(+0.29%) |
Nov 17, 2017 | 8.752 | 8.860 | 8.752 | 8.850 | 164,198 | +0.09(+0.99%) |
Nov 16, 2017 | 8.752 | 8.839 | 8.747 | 8.763 | 69,194 | +0.04(+0.41%) |
Nov 15, 2017 | 8.717 | 8.750 | 8.701 | 8.727 | 44,532 | -0.02(-0.18%) |
Nov 14, 2017 | 8.670 | 8.757 | 8.650 | 8.742 | 102,728 | +0.03(+0.35%) |
Nov 13, 2017 | 8.670 | 8.731 | 8.660 | 8.711 | 78,176 | +0.01(+0.06%) |
Nov 10, 2017 | 8.665 | 8.727 | 8.655 | 8.706 | 43,758 | +0.06(+0.71%) |
Nov 09, 2017 | 8.747 | 8.773 | 8.645 | 8.645 | 42,280 | -0.12(-1.34%) |
Nov 08, 2017 | 8.691 | 8.783 | 8.686 | 8.763 | 53,818 | +0.08(+0.88%) |
Nov 07, 2017 | 8.640 | 8.686 | 8.635 | 8.686 | 88,002 | +0.07(+0.77%) |
Nov 06, 2017 | 8.619 | 8.634 | 8.589 | 8.619 | 109,271 | +0.01(+0.12%) |
Nov 03, 2017 | 8.471 | 8.630 | 8.471 | 8.609 | 217,583 | +0.14(+1.63%) |
Nov 02, 2017 | 8.614 | 8.614 | 8.456 | 8.471 | 337,319 | -0.16(-1.90%) |
Nov 01, 2017 | 8.691 | 8.691 | 8.635 | 8.635 | 99,880 | -0.06(-0.71%) |
Oct 31, 2017 | 8.722 | 8.752 | 8.674 | 8.696 | 93,325 | -0.01(-0.12%) |
Oct 30, 2017 | 8.752 | 8.803 | 8.706 | 8.706 | 101,365 | -0.03(-0.32%) |
Oct 27, 2017 | 8.732 | 8.768 | 8.665 | 8.734 | 165,346 | +0.03(+0.32%) |
Oct 26, 2017 | 8.752 | 8.752 | 8.696 | 8.706 | 93,171 | -0.04(-0.47%) |
Oct 25, 2017 | 8.870 | 8.870 | 8.732 | 8.747 | 153,501 | -0.13(-1.44%) |
Oct 24, 2017 | 8.880 | 8.911 | 8.850 | 8.875 | 61,661 | +0.01(+0.12%) |
Oct 23, 2017 | 8.875 | 8.896 | 8.850 | 8.865 | 67,950 | -0.02(-0.17%) |
Oct 20, 2017 | 8.870 | 8.901 | 8.865 | 8.880 | 59,003 | +0.03(+0.35%) |
Oct 19, 2017 | 8.824 | 8.850 | 8.798 | 8.850 | 71,815 | +0.03(+0.29%) |
Oct 18, 2017 | 8.824 | 8.885 | 8.824 | 8.824 | 192,537 | +0.01(+0.06%) |
Oct 17, 2017 | 8.880 | 8.895 | 8.809 | 8.819 | 224,230 | -0.06(-0.69%) |
Oct 16, 2017 | 8.870 | 8.906 | 8.865 | 8.880 | 232,444 | +0.00(+0.00%) |
Oct 13, 2017 | 8.885 | 8.885 | 8.860 | 8.880 | 91,640 | -0.02(-0.17%) |
Oct 12, 2017 | 8.911 | 8.911 | 8.865 | 8.896 | 141,136 | -0.02(-0.17%) |
Oct 11, 2017 | 8.931 | 8.957 | 8.931 | 8.911 | 79,989 | -0.04(-0.46%) |
Oct 10, 2017 | 8.947 | 8.962 | 8.901 | 8.952 | 82,411 | +0.00(+0.00%) |
Oct 09, 2017 | 8.967 | 8.972 | 8.942 | 8.952 | 94,289 | -0.02(-0.23%) |
Oct 06, 2017 | 8.998 | 9.017 | 8.942 | 8.972 | 115,722 | -0.05(-0.51%) |
Oct 05, 2017 | 8.983 | 9.034 | 8.967 | 9.018 | 73,623 | +0.00(+0.00%) |
Oct 04, 2017 | 8.988 | 9.018 | 8.957 | 9.018 | 96,936 | +0.07(+0.74%) |
Oct 03, 2017 | 8.972 | 8.977 | 8.950 | 8.952 | 53,576 | -0.04(-0.46%) |
Oct 02, 2017 | 8.983 | 8.993 | 8.901 | 8.993 | 75,629 | +0.05(+0.54%) |
Sep 29, 2017 | 8.900 | 8.945 | 8.868 | 8.945 | 119,692 | +0.08(+0.85%) |
Sep 28, 2017 | 8.774 | 8.869 | 8.734 | 8.869 | 217,937 | +0.11(+1.20%) |
Sep 27, 2017 | 8.769 | 8.774 | 8.724 | 8.764 | 103,852 | +0.02(+0.17%) |
Sep 26, 2017 | 8.729 | 8.759 | 8.700 | 8.749 | 73,863 | +0.03(+0.34%) |
Sep 25, 2017 | 8.719 | 8.729 | 8.679 | 8.719 | 137,429 | -0.01(-0.11%) |
Sep 22, 2017 | 8.694 | 8.729 | 8.679 | 8.729 | 107,741 | +0.05(+0.58%) |
Sep 21, 2017 | 8.714 | 8.714 | 8.649 | 8.679 | 72,984 | -0.04(-0.40%) |
Sep 20, 2017 | 8.679 | 8.714 | 8.679 | 8.714 | 29,645 | +0.05(+0.52%) |
Sep 19, 2017 | 8.639 | 8.704 | 8.634 | 8.669 | 142,161 | +0.04(+0.41%) |
Sep 18, 2017 | 8.649 | 8.664 | 8.609 | 8.634 | 171,944 | -0.02(-0.17%) |
Sep 15, 2017 | 8.634 | 8.659 | 8.625 | 8.649 | 45,583 | +0.00(+0.00%) |
Sep 14, 2017 | 8.604 | 8.654 | 8.585 | 8.649 | 55,886 | +0.02(+0.23%) |
Sep 13, 2017 | 8.599 | 8.629 | 8.579 | 8.629 | 102,759 | +0.05(+0.53%) |
Sep 12, 2017 | 8.599 | 8.629 | 8.584 | 8.584 | 509,446 | -0.04(-0.46%) |
Sep 11, 2017 | 8.589 | 8.634 | 8.588 | 8.624 | 85,000 | +0.02(+0.29%) |
Sep 08, 2017 | 8.584 | 8.609 | 8.549 | 8.599 | 61,138 | +0.01(+0.06%) |
Sep 07, 2017 | 8.604 | 8.609 | 8.582 | 8.594 | 49,998 | +0.01(+0.06%) |
Sep 06, 2017 | 8.604 | 8.629 | 8.574 | 8.589 | 394,598 | -0.02(-0.27%) |
Sep 05, 2017 | 8.684 | 8.688 | 8.595 | 8.612 | 39,607 | -0.08(-0.94%) |
Sep 01, 2017 | 8.589 | 8.714 | 8.589 | 8.694 | 49,990 | +0.11(+1.22%) |
Aug 31, 2017 | 8.664 | 8.814 | 8.576 | 8.589 | 146,895 | -0.08(-0.87%) |
Aug 30, 2017 | 8.679 | 8.704 | 8.644 | 8.664 | 79,372 | -0.02(-0.17%) |
Aug 29, 2017 | 8.659 | 8.709 | 8.629 | 8.679 | 72,693 | -0.02(-0.17%) |
Aug 28, 2017 | 8.724 | 8.734 | 8.689 | 8.694 | 53,354 | -0.02(-0.23%) |
Aug 25, 2017 | 8.734 | 8.736 | 8.714 | 8.714 | 69,737 | -0.02(-0.17%) |
Aug 24, 2017 | 8.739 | 8.743 | 8.719 | 8.729 | 41,849 | -0.01(-0.11%) |
Aug 23, 2017 | 8.669 | 8.749 | 8.669 | 8.739 | 141,820 | +0.04(+0.40%) |
Aug 22, 2017 | 8.664 | 8.714 | 8.664 | 8.704 | 176,685 | +0.07(+0.75%) |
Aug 21, 2017 | 8.679 | 8.679 | 8.629 | 8.639 | 81,712 | -0.06(-0.63%) |
Aug 18, 2017 | 8.754 | 8.754 | 8.654 | 8.694 | 171,170 | -0.07(-0.74%) |
Aug 17, 2017 | 8.869 | 8.875 | 8.744 | 8.759 | 132,315 | -0.11(-1.19%) |
Aug 16, 2017 | 8.920 | 8.940 | 8.864 | 8.864 | 66,866 | -0.07(-0.73%) |
Aug 15, 2017 | 8.945 | 8.945 | 8.907 | 8.930 | 80,262 | -0.00(-0.00%) |
Aug 14, 2017 | 8.844 | 8.955 | 8.844 | 8.930 | 53,061 | +0.10(+1.08%) |
Aug 11, 2017 | 8.869 | 8.869 | 8.789 | 8.834 | 101,585 | -0.06(-0.62%) |
Aug 10, 2017 | 8.975 | 8.982 | 8.890 | 8.890 | 111,341 | -0.10(-1.06%) |
Aug 09, 2017 | 8.990 | 9.018 | 8.965 | 8.985 | 105,563 | -0.01(-0.06%) |
Aug 08, 2017 | 8.995 | 9.060 | 8.990 | 8.990 | 75,296 | -0.04(-0.39%) |
Aug 07, 2017 | 8.990 | 9.039 | 8.980 | 9.025 | 132,513 | +0.03(+0.28%) |
Aug 04, 2017 | 9.010 | 9.013 | 8.970 | 9.000 | 79,006 | -0.02(-0.17%) |
Aug 03, 2017 | 9.055 | 9.055 | 9.015 | 9.015 | 90,382 | -0.06(-0.61%) |
Aug 02, 2017 | 9.060 | 9.090 | 9.040 | 9.070 | 67,864 | +0.01(+0.06%) |
Aug 01, 2017 | 9.095 | 9.102 | 9.055 | 9.065 | 128,763 | -0.00(-0.01%) |
Jul 31, 2017 | 9.070 | 9.080 | 9.042 | 9.066 | 51,921 | -0.02(-0.21%) |
Jul 28, 2017 | 9.095 | 9.095 | 9.035 | 9.085 | 50,760 | -0.01(-0.11%) |
Jul 27, 2017 | 9.055 | 9.095 | 9.050 | 9.095 | 61,449 | +0.01(+0.11%) |
Jul 26, 2017 | 9.085 | 9.100 | 9.065 | 9.085 | 75,628 | +0.01(+0.06%) |
Jul 25, 2017 | 9.050 | 9.095 | 9.050 | 9.080 | 86,949 | +0.04(+0.39%) |
Jul 24, 2017 | 9.080 | 9.115 | 9.045 | 9.045 | 100,882 | -0.04(-0.44%) |
Jul 21, 2017 | 9.065 | 9.100 | 9.065 | 9.085 | 51,310 | +0.01(+0.14%) |
Jul 20, 2017 | 9.070 | 9.090 | 9.040 | 9.072 | 46,817 | +0.01(+0.08%) |
Jul 19, 2017 | 9.070 | 9.080 | 9.054 | 9.065 | 76,067 | -0.02(-0.22%) |
Jul 18, 2017 | 9.070 | 9.100 | 9.025 | 9.085 | 144,319 | +0.01(+0.11%) |
Jul 17, 2017 | 9.065 | 9.100 | 9.065 | 9.075 | 31,566 | +0.03(+0.28%) |
Jul 14, 2017 | 9.055 | 9.075 | 9.035 | 9.050 | 195,516 | +0.03(+0.33%) |
Jul 13, 2017 | 9.015 | 9.025 | 9.000 | 9.020 | 46,290 | +0.00(+0.00%) |
Jul 12, 2017 | 9.000 | 9.025 | 9.000 | 9.020 | 98,189 | +0.03(+0.28%) |
Jul 11, 2017 | 9.030 | 9.030 | 8.960 | 8.995 | 114,442 | -0.03(-0.33%) |
Jul 10, 2017 | 8.975 | 9.035 | 8.960 | 9.025 | 100,381 | +0.04(+0.39%) |
Jul 07, 2017 | 9.040 | 9.040 | 8.935 | 8.990 | 101,310 | -0.03(-0.28%) |
Jul 06, 2017 | 9.030 | 9.030 | 8.965 | 9.015 | 57,851 | -0.02(-0.17%) |
Jul 05, 2017 | 9.065 | 9.065 | 9.000 | 9.030 | 48,506 | -0.01(-0.11%) |
Jul 03, 2017 | 9.020 | 9.065 | 8.996 | 9.040 | 44,585 | +0.03(+0.33%) |
Jun 30, 2017 | 9.015 | 9.020 | 8.985 | 9.010 | 75,272 | +0.02(+0.22%) |
Jun 29, 2017 | 8.966 | 8.995 | 8.907 | 8.990 | 100,667 | +0.06(+0.66%) |
Jun 28, 2017 | 8.956 | 8.980 | 8.931 | 8.931 | 79,995 | +0.00(+0.00%) |
Jun 27, 2017 | 8.980 | 9.005 | 8.931 | 8.931 | 96,155 | -0.05(-0.55%) |
Jun 26, 2017 | 8.951 | 8.980 | 8.943 | 8.980 | 127,344 | +0.04(+0.49%) |
Jun 23, 2017 | 8.882 | 8.936 | 8.882 | 8.936 | 62,992 | +0.07(+0.83%) |
Jun 22, 2017 | 8.882 | 8.903 | 8.862 | 8.862 | 152,466 | -0.01(-0.17%) |
Jun 21, 2017 | 8.882 | 8.912 | 8.858 | 8.877 | 83,258 | +0.00(+0.00%) |
Jun 20, 2017 | 8.916 | 8.926 | 8.872 | 8.877 | 113,595 | -0.07(-0.77%) |
Jun 19, 2017 | 8.961 | 8.980 | 8.927 | 8.946 | 88,823 | +0.02(+0.28%) |
Jun 16, 2017 | 8.877 | 8.941 | 8.877 | 8.921 | 117,648 | +0.01(+0.11%) |
Jun 15, 2017 | 8.882 | 8.912 | 8.859 | 8.912 | 79,867 | +0.00(+0.06%) |
Jun 14, 2017 | 8.936 | 8.936 | 8.882 | 8.907 | 78,100 | -0.04(-0.44%) |
Jun 13, 2017 | 8.956 | 8.956 | 8.877 | 8.946 | 87,786 | -0.00(-0.01%) |
Jun 12, 2017 | 8.897 | 8.951 | 8.893 | 8.946 | 59,937 | +0.03(+0.39%) |
Jun 09, 2017 | 8.867 | 8.931 | 8.867 | 8.912 | 69,590 | +0.03(+0.39%) |
Jun 08, 2017 | 8.867 | 8.887 | 8.853 | 8.877 | 56,002 | +0.00(+0.06%) |
Jun 07, 2017 | 8.877 | 8.898 | 8.858 | 8.872 | 52,397 | -0.00(-0.06%) |
Jun 06, 2017 | 8.916 | 8.916 | 8.862 | 8.877 | 116,802 | -0.04(-0.49%) |
Jun 05, 2017 | 8.936 | 8.960 | 8.902 | 8.921 | 160,002 | -0.01(-0.11%) |
Jun 02, 2017 | 8.931 | 8.980 | 8.917 | 8.931 | 127,967 | -0.02(-0.22%) |