Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.180 | 9.247 | 9.161 | 9.180 | 166,674 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.174 | 9.124 | 9.157 | 126,348 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.202 | 9.124 | 9.157 | 116,245 | +0.01(+0.06%) |
Nov 27, 2017 | 9.202 | 9.213 | 9.135 | 9.152 | 159,213 | -0.05(-0.55%) |
Nov 24, 2017 | 9.135 | 9.213 | 9.129 | 9.202 | 76,565 | +0.10(+1.11%) |
Nov 22, 2017 | 9.034 | 9.152 | 9.022 | 9.101 | 152,143 | +0.04(+0.49%) |
Nov 21, 2017 | 9.045 | 9.101 | 9.006 | 9.057 | 151,716 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.070 | 8.965 | 9.048 | 138,539 | +0.01(+0.06%) |
Nov 17, 2017 | 8.965 | 9.059 | 8.963 | 9.043 | 111,911 | +0.10(+1.12%) |
Nov 16, 2017 | 8.887 | 8.965 | 8.882 | 8.943 | 173,995 | +0.07(+0.81%) |
Nov 15, 2017 | 8.904 | 8.905 | 8.820 | 8.870 | 183,173 | -0.08(-0.87%) |
Nov 14, 2017 | 9.026 | 9.048 | 8.898 | 8.948 | 118,130 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.098 | 9.015 | 9.082 | 100,890 | +0.03(+0.37%) |
Nov 10, 2017 | 9.048 | 9.048 | 8.993 | 9.048 | 99,358 | +0.02(+0.18%) |
Nov 09, 2017 | 9.126 | 9.132 | 8.993 | 9.032 | 174,328 | -0.12(-1.28%) |
Nov 08, 2017 | 9.176 | 9.182 | 9.120 | 9.148 | 74,660 | -0.02(-0.18%) |
Nov 07, 2017 | 9.137 | 9.193 | 9.137 | 9.165 | 147,033 | +0.01(+0.06%) |
Nov 06, 2017 | 9.076 | 9.159 | 9.054 | 9.159 | 65,221 | +0.10(+1.10%) |
Nov 03, 2017 | 9.165 | 9.165 | 9.059 | 9.059 | 89,981 | -0.11(-1.21%) |
Nov 02, 2017 | 9.159 | 9.182 | 9.104 | 9.170 | 89,803 | +0.01(+0.06%) |
Nov 01, 2017 | 9.165 | 9.198 | 9.126 | 9.165 | 194,472 | +0.03(+0.30%) |
Oct 31, 2017 | 9.176 | 9.187 | 9.098 | 9.137 | 113,008 | -0.01(-0.12%) |
Oct 30, 2017 | 9.148 | 9.182 | 9.120 | 9.148 | 102,566 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.176 | 9.115 | 9.137 | 108,428 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.090 | 9.104 | 219,803 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.198 | 9.104 | 9.104 | 111,355 | -0.09(-0.97%) |
Oct 24, 2017 | 9.187 | 9.215 | 9.148 | 9.193 | 151,193 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.165 | 9.109 | 9.165 | 131,253 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.126 | 227,559 | +0.09(+0.95%) |
Oct 19, 2017 | 9.034 | 9.040 | 8.985 | 9.040 | 179,490 | -0.01(-0.12%) |
Oct 18, 2017 | 9.073 | 9.073 | 8.974 | 9.051 | 183,759 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.056 | 166,608 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,120 | -0.01(-0.12%) |
Oct 13, 2017 | 9.095 | 9.095 | 9.051 | 9.090 | 69,309 | +0.00(+0.00%) |
Oct 12, 2017 | 9.095 | 9.095 | 9.076 | 9.090 | 69,628 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.095 | 9.067 | 9.095 | 191,249 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.062 | 9.073 | 173,106 | -0.01(-0.06%) |
Oct 09, 2017 | 9.067 | 9.079 | 9.056 | 9.079 | 127,006 | +0.01(+0.12%) |
Oct 06, 2017 | 9.056 | 9.073 | 9.040 | 9.067 | 130,682 | +0.02(+0.18%) |
Oct 05, 2017 | 9.062 | 9.067 | 9.029 | 9.051 | 113,628 | -0.01(-0.12%) |
Oct 04, 2017 | 9.067 | 9.067 | 9.045 | 9.062 | 150,976 | -0.02(-0.18%) |
Oct 03, 2017 | 9.062 | 9.084 | 9.045 | 9.079 | 69,543 | +0.02(+0.18%) |
Oct 02, 2017 | 9.073 | 9.095 | 9.043 | 9.062 | 217,921 | +0.01(+0.12%) |
Sep 29, 2017 | 9.084 | 9.084 | 9.029 | 9.051 | 171,698 | +0.03(+0.31%) |
Sep 28, 2017 | 9.023 | 9.034 | 8.971 | 9.023 | 109,627 | +0.02(+0.18%) |
Sep 27, 2017 | 9.023 | 9.023 | 8.990 | 9.007 | 70,297 | +0.01(+0.12%) |
Sep 26, 2017 | 9.012 | 9.023 | 8.990 | 8.996 | 70,770 | +0.00(+0.00%) |
Sep 25, 2017 | 9.034 | 9.034 | 8.985 | 8.996 | 98,641 | -0.01(-0.12%) |
Sep 22, 2017 | 8.935 | 9.023 | 8.935 | 9.007 | 129,303 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.896 | 8.935 | 67,747 | -0.04(-0.43%) |
Sep 20, 2017 | 8.968 | 8.990 | 8.899 | 8.974 | 64,109 | +0.05(+0.59%) |
Sep 19, 2017 | 8.899 | 8.976 | 8.888 | 8.921 | 261,558 | +0.03(+0.37%) |
Sep 18, 2017 | 8.921 | 8.932 | 8.872 | 8.888 | 167,091 | -0.02(-0.18%) |
Sep 15, 2017 | 8.976 | 8.982 | 8.883 | 8.905 | 152,466 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.965 | 8.919 | 8.965 | 78,776 | +0.04(+0.49%) |
Sep 13, 2017 | 8.877 | 8.949 | 8.877 | 8.921 | 74,176 | +0.03(+0.31%) |
Sep 12, 2017 | 8.894 | 8.905 | 8.861 | 8.894 | 174,340 | +0.01(+0.12%) |
Sep 11, 2017 | 8.910 | 8.943 | 8.866 | 8.883 | 144,387 | -0.02(-0.18%) |
Sep 08, 2017 | 8.910 | 8.932 | 8.894 | 8.899 | 167,178 | -0.03(-0.37%) |
Sep 07, 2017 | 8.976 | 8.982 | 8.932 | 8.932 | 147,028 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.986 | 8.899 | 8.982 | 72,238 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.014 | 8.844 | 8.894 | 74,995 | -0.09(-0.98%) |
Sep 01, 2017 | 8.993 | 9.003 | 8.960 | 8.982 | 109,006 | +0.02(+0.18%) |
Aug 31, 2017 | 9.009 | 9.031 | 8.949 | 8.965 | 144,265 | -0.05(-0.61%) |
Aug 30, 2017 | 9.003 | 9.033 | 8.976 | 9.020 | 81,285 | +0.01(+0.06%) |
Aug 29, 2017 | 8.943 | 9.031 | 8.899 | 9.014 | 428,779 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,812 | -0.01(-0.12%) |
Aug 25, 2017 | 8.932 | 8.971 | 8.905 | 8.971 | 55,131 | +0.05(+0.61%) |
Aug 24, 2017 | 8.965 | 8.965 | 8.916 | 8.916 | 75,247 | -0.03(-0.37%) |
Aug 23, 2017 | 8.855 | 8.960 | 8.853 | 8.949 | 134,792 | +0.09(+1.05%) |
Aug 22, 2017 | 8.894 | 8.910 | 8.855 | 8.855 | 82,168 | -0.02(-0.22%) |
Aug 21, 2017 | 8.858 | 8.875 | 8.820 | 8.875 | 89,381 | +0.01(+0.12%) |
Aug 18, 2017 | 8.782 | 8.891 | 8.752 | 8.864 | 140,200 | +0.09(+0.99%) |
Aug 17, 2017 | 8.831 | 8.847 | 8.766 | 8.777 | 144,789 | -0.05(-0.56%) |
Aug 16, 2017 | 8.847 | 8.853 | 8.798 | 8.826 | 113,781 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.771 | 8.831 | 138,996 | -0.04(-0.49%) |
Aug 14, 2017 | 8.847 | 8.905 | 8.842 | 8.875 | 122,138 | +0.05(+0.56%) |
Aug 11, 2017 | 8.537 | 8.869 | 8.433 | 8.826 | 432,776 | +0.07(+0.81%) |
Aug 10, 2017 | 8.880 | 8.892 | 8.717 | 8.755 | 151,966 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.945 | 8.806 | 8.886 | 211,013 | -0.04(-0.43%) |
Aug 08, 2017 | 8.956 | 8.956 | 8.918 | 8.924 | 136,169 | -0.04(-0.43%) |
Aug 07, 2017 | 8.962 | 8.962 | 8.951 | 8.962 | 99,598 | +0.02(+0.18%) |
Aug 04, 2017 | 8.962 | 8.967 | 8.929 | 8.945 | 96,864 | -0.03(-0.30%) |
Aug 03, 2017 | 8.907 | 8.973 | 8.886 | 8.973 | 327,357 | +0.00(+0.00%) |
Aug 02, 2017 | 8.989 | 8.999 | 8.956 | 8.973 | 158,474 | +0.00(+0.00%) |
Aug 01, 2017 | 8.967 | 8.994 | 8.945 | 8.973 | 266,787 | +0.02(+0.24%) |
Jul 31, 2017 | 8.967 | 9.016 | 8.951 | 8.951 | 199,089 | -0.03(-0.30%) |
Jul 28, 2017 | 8.967 | 8.989 | 8.924 | 8.978 | 68,540 | +0.02(+0.18%) |
Jul 27, 2017 | 8.989 | 8.989 | 8.947 | 8.962 | 130,162 | +0.01(+0.06%) |
Jul 26, 2017 | 8.989 | 9.022 | 8.956 | 8.956 | 105,205 | -0.03(-0.36%) |
Jul 25, 2017 | 8.962 | 8.989 | 8.948 | 8.989 | 82,496 | +0.03(+0.36%) |
Jul 24, 2017 | 8.962 | 8.962 | 8.907 | 8.956 | 144,899 | +0.03(+0.37%) |
Jul 21, 2017 | 8.940 | 8.956 | 8.924 | 8.924 | 128,625 | -0.03(-0.36%) |
Jul 20, 2017 | 8.907 | 8.956 | 8.864 | 8.956 | 148,749 | +0.06(+0.64%) |
Jul 19, 2017 | 8.823 | 8.899 | 8.823 | 8.899 | 304,187 | +0.10(+1.17%) |
Jul 18, 2017 | 8.791 | 8.850 | 8.783 | 8.796 | 102,872 | +0.00(+0.00%) |
Jul 17, 2017 | 8.796 | 8.829 | 8.780 | 8.796 | 155,337 | -0.03(-0.31%) |
Jul 14, 2017 | 8.877 | 8.877 | 8.807 | 8.823 | 119,305 | -0.05(-0.61%) |
Jul 13, 2017 | 8.883 | 8.899 | 8.856 | 8.877 | 101,213 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.888 | 8.850 | 8.877 | 88,448 | +0.02(+0.24%) |
Jul 11, 2017 | 8.850 | 8.861 | 8.834 | 8.856 | 90,916 | +0.01(+0.06%) |
Jul 10, 2017 | 8.845 | 8.856 | 8.818 | 8.850 | 68,106 | +0.00(+0.00%) |
Jul 07, 2017 | 8.834 | 8.864 | 8.764 | 8.850 | 109,805 | +0.01(+0.12%) |
Jul 06, 2017 | 8.834 | 8.856 | 8.807 | 8.840 | 78,819 | -0.01(-0.12%) |
Jul 05, 2017 | 8.861 | 8.872 | 8.758 | 8.850 | 111,642 | -0.05(-0.61%) |
Jul 03, 2017 | 8.861 | 8.905 | 8.764 | 8.905 | 77,155 | +0.05(+0.61%) |
Jun 30, 2017 | 8.780 | 8.850 | 8.737 | 8.850 | 82,154 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.823 | 8.672 | 8.753 | 103,735 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.818 | 8.672 | 8.813 | 131,455 | +0.12(+1.43%) |
Jun 27, 2017 | 8.688 | 8.710 | 8.585 | 8.688 | 249,407 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.791 | 8.628 | 8.683 | 152,101 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.769 | 8.634 | 8.769 | 173,735 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,740 | -0.17(-1.96%) |
Jun 21, 2017 | 8.888 | 8.891 | 8.796 | 8.845 | 153,839 | -0.03(-0.31%) |
Jun 20, 2017 | 8.883 | 8.948 | 8.829 | 8.872 | 162,099 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.903 | 8.817 | 8.898 | 163,571 | +0.05(+0.55%) |
Jun 16, 2017 | 8.790 | 8.849 | 8.775 | 8.849 | 61,741 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.785 | 119,125 | -0.06(-0.73%) |
Jun 14, 2017 | 8.822 | 8.860 | 8.801 | 8.849 | 137,399 | +0.03(+0.37%) |
Jun 13, 2017 | 8.779 | 8.817 | 8.769 | 8.817 | 87,468 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.801 | 8.763 | 8.785 | 145,952 | +0.02(+0.18%) |
Jun 09, 2017 | 8.720 | 8.769 | 8.720 | 8.769 | 356,813 | +0.05(+0.62%) |
Jun 08, 2017 | 8.677 | 8.715 | 8.677 | 8.715 | 158,353 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.747 | 8.666 | 8.672 | 136,721 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.747 | 8.715 | 8.747 | 122,753 | +0.02(+0.25%) |
Jun 05, 2017 | 8.736 | 8.750 | 8.726 | 8.726 | 108,200 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.747 | 8.699 | 8.747 | 127,120 | +0.02(+0.25%) |
Jun 01, 2017 | 8.736 | 8.739 | 8.710 | 8.726 | 133,421 | +0.00(+0.00%) |
May 31, 2017 | 8.720 | 8.736 | 8.696 | 8.726 | 104,227 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.736 | 8.704 | 8.710 | 81,915 | -0.02(-0.25%) |
May 26, 2017 | 8.715 | 8.734 | 8.715 | 8.731 | 246,652 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.666 | 8.715 | 164,760 | +0.01(+0.06%) |
May 24, 2017 | 8.731 | 8.731 | 8.699 | 8.710 | 254,043 | -0.02(-0.25%) |
May 23, 2017 | 8.688 | 8.731 | 8.666 | 8.731 | 106,401 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.654 | 8.569 | 8.654 | 184,652 | +0.09(+1.06%) |
May 19, 2017 | 8.633 | 8.633 | 8.526 | 8.563 | 140,490 | -0.04(-0.50%) |
May 18, 2017 | 8.574 | 8.617 | 8.526 | 8.606 | 185,118 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.617 | 8.553 | 8.580 | 201,057 | +0.00(+0.00%) |
May 16, 2017 | 8.585 | 8.601 | 8.563 | 8.580 | 137,497 | +0.00(+0.00%) |
May 15, 2017 | 8.590 | 8.638 | 8.574 | 8.580 | 136,776 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.585 | 155,469 | +0.01(+0.06%) |
May 11, 2017 | 8.585 | 8.633 | 8.569 | 8.580 | 166,227 | -0.01(-0.06%) |
May 10, 2017 | 8.622 | 8.628 | 8.585 | 8.585 | 120,319 | -0.04(-0.43%) |
May 09, 2017 | 8.606 | 8.628 | 8.601 | 8.622 | 109,610 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.638 | 8.596 | 8.596 | 115,130 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.638 | 8.596 | 8.628 | 137,433 | +0.02(+0.19%) |
May 04, 2017 | 8.670 | 8.676 | 8.585 | 8.612 | 165,316 | -0.05(-0.62%) |
May 03, 2017 | 8.686 | 8.686 | 8.644 | 8.665 | 129,383 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.654 | 8.676 | 156,771 | +0.03(+0.31%) |
May 01, 2017 | 8.665 | 8.670 | 8.644 | 8.649 | 210,429 | -0.02(-0.19%) |
Apr 28, 2017 | 8.660 | 8.665 | 8.633 | 8.665 | 141,797 | +0.02(+0.19%) |
Apr 27, 2017 | 8.649 | 8.660 | 8.646 | 8.649 | 112,111 | -0.01(-0.06%) |
Apr 26, 2017 | 8.654 | 8.676 | 8.633 | 8.654 | 192,552 | +0.01(+0.12%) |
Apr 25, 2017 | 8.638 | 8.676 | 8.612 | 8.644 | 326,682 | +0.04(+0.45%) |
Apr 24, 2017 | 8.605 | 8.610 | 8.595 | 8.605 | 102,760 | +0.01(+0.06%) |
Apr 21, 2017 | 8.594 | 8.605 | 8.581 | 8.600 | 188,036 | +0.01(+0.06%) |
Apr 20, 2017 | 8.584 | 8.594 | 8.573 | 8.594 | 136,779 | +0.02(+0.25%) |
Apr 19, 2017 | 8.546 | 8.594 | 8.541 | 8.573 | 183,535 | +0.02(+0.19%) |
Apr 18, 2017 | 8.477 | 8.562 | 8.477 | 8.557 | 162,314 | +0.03(+0.31%) |
Apr 17, 2017 | 8.573 | 8.573 | 8.504 | 8.531 | 120,319 | -0.04(-0.50%) |
Apr 13, 2017 | 8.573 | 8.600 | 8.557 | 8.573 | 143,521 | +0.01(+0.06%) |
Apr 12, 2017 | 8.504 | 8.573 | 8.499 | 8.568 | 358,853 | +0.05(+0.62%) |
Apr 11, 2017 | 8.499 | 8.525 | 8.472 | 8.515 | 101,124 | +0.02(+0.19%) |
Apr 10, 2017 | 8.477 | 8.509 | 8.456 | 8.499 | 103,351 | +0.03(+0.38%) |
Apr 07, 2017 | 8.435 | 8.467 | 8.408 | 8.467 | 109,016 | +0.02(+0.25%) |
Apr 06, 2017 | 8.483 | 8.504 | 8.419 | 8.446 | 130,410 | -0.03(-0.38%) |
Apr 05, 2017 | 8.493 | 8.515 | 8.446 | 8.477 | 79,041 | +0.01(+0.06%) |
Apr 04, 2017 | 8.398 | 8.499 | 8.387 | 8.472 | 132,037 | +0.01(+0.13%) |
Apr 03, 2017 | 8.493 | 8.493 | 8.424 | 8.461 | 169,959 | -0.05(-0.56%) |
Mar 31, 2017 | 8.456 | 8.515 | 8.419 | 8.509 | 198,012 | +0.07(+0.88%) |
Mar 30, 2017 | 8.461 | 8.477 | 8.419 | 8.435 | 340,531 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.451 | 161,975 | -0.02(-0.25%) |
Mar 28, 2017 | 8.472 | 8.515 | 8.461 | 8.472 | 129,443 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.477 | 8.438 | 8.467 | 87,853 | -0.01(-0.06%) |
Mar 24, 2017 | 8.451 | 8.488 | 8.430 | 8.472 | 109,568 | +0.03(+0.38%) |
Mar 23, 2017 | 8.435 | 8.456 | 8.414 | 8.440 | 158,002 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.472 | 8.265 | 8.435 | 166,602 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.451 | 8.270 | 8.297 | 245,873 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.370 | 8.396 | 183,071 | -0.07(-0.87%) |
Mar 17, 2017 | 8.407 | 8.476 | 8.396 | 8.470 | 92,483 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.449 | 8.376 | 8.391 | 148,685 | +0.03(+0.32%) |
Mar 15, 2017 | 8.354 | 8.381 | 8.317 | 8.365 | 204,655 | +0.02(+0.19%) |
Mar 14, 2017 | 8.333 | 8.349 | 8.291 | 8.349 | 102,551 | +0.00(+0.00%) |
Mar 13, 2017 | 8.375 | 8.412 | 8.280 | 8.349 | 248,881 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.275 | 8.359 | 501,315 | +0.11(+1.34%) |
Mar 09, 2017 | 8.391 | 8.391 | 8.198 | 8.249 | 411,260 | -0.11(-1.33%) |
Mar 08, 2017 | 8.449 | 8.502 | 8.328 | 8.359 | 606,131 | -0.09(-1.12%) |
Mar 07, 2017 | 8.465 | 8.465 | 8.412 | 8.454 | 220,380 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.502 | 8.444 | 8.476 | 188,664 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.507 | 8.460 | 8.470 | 217,999 | +0.02(+0.19%) |
Mar 02, 2017 | 8.454 | 8.502 | 8.428 | 8.454 | 202,516 | +0.01(+0.06%) |
Mar 01, 2017 | 8.481 | 8.484 | 8.412 | 8.449 | 489,112 | +0.02(+0.25%) |
Feb 28, 2017 | 8.407 | 8.449 | 8.407 | 8.428 | 365,484 | +0.02(+0.25%) |
Feb 27, 2017 | 8.407 | 8.407 | 8.391 | 8.407 | 307,123 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.396 | 8.365 | 8.396 | 278,418 | +0.00(+0.00%) |
Feb 23, 2017 | 8.370 | 8.396 | 8.354 | 8.396 | 388,516 | +0.04(+0.44%) |
Feb 22, 2017 | 8.333 | 8.396 | 8.333 | 8.359 | 301,992 | +0.02(+0.19%) |
Feb 21, 2017 | 8.354 | 8.386 | 8.307 | 8.344 | 236,496 | +0.02(+0.27%) |
Feb 17, 2017 | 8.321 | 8.321 | 8.321 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.326 | 8.332 | 8.279 | 8.290 | 310,317 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.295 | 8.246 | 8.295 | 442,455 | +0.04(+0.51%) |
Feb 14, 2017 | 8.258 | 8.274 | 8.222 | 8.253 | 373,265 | +0.01(+0.06%) |
Feb 13, 2017 | 8.300 | 8.300 | 8.232 | 8.248 | 284,017 | -0.02(-0.19%) |
Feb 10, 2017 | 8.300 | 8.306 | 8.232 | 8.264 | 294,304 | +0.01(+0.13%) |
Feb 09, 2017 | 8.253 | 8.279 | 8.236 | 8.253 | 157,646 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.253 | 8.213 | 8.253 | 172,761 | +0.03(+0.32%) |
Feb 07, 2017 | 8.232 | 8.237 | 8.211 | 8.227 | 168,456 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.190 | 8.201 | 111,128 | -0.02(-0.26%) |
Feb 03, 2017 | 8.211 | 8.253 | 8.195 | 8.222 | 134,527 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.164 | 8.190 | 200,668 | -0.06(-0.70%) |
Feb 01, 2017 | 8.227 | 8.253 | 8.227 | 8.248 | 336,047 | +0.04(+0.51%) |
Jan 31, 2017 | 8.159 | 8.206 | 8.152 | 8.206 | 132,378 | +0.05(+0.58%) |
Jan 30, 2017 | 8.143 | 8.169 | 8.117 | 8.159 | 164,045 | +0.00(+0.00%) |
Jan 27, 2017 | 8.169 | 8.169 | 8.138 | 8.159 | 197,443 | +0.01(+0.06%) |
Jan 26, 2017 | 8.164 | 8.164 | 8.117 | 8.153 | 313,842 | +0.03(+0.32%) |
Jan 25, 2017 | 8.122 | 8.180 | 8.122 | 8.127 | 199,522 | +0.04(+0.52%) |
Jan 24, 2017 | 8.106 | 8.106 | 8.038 | 8.085 | 297,079 | +0.03(+0.33%) |
Jan 23, 2017 | 8.085 | 8.091 | 8.054 | 8.059 | 298,430 | +0.02(+0.20%) |
Jan 20, 2017 | 8.059 | 8.091 | 8.022 | 8.043 | 117,840 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.996 | 8.033 | 191,434 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.010 | 7.984 | 7.995 | 138,571 | +0.01(+0.13%) |
Jan 17, 2017 | 7.979 | 7.990 | 7.958 | 7.984 | 258,745 | +0.01(+0.13%) |
Jan 13, 2017 | 7.974 | 7.974 | 7.974 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.979 | 7.979 | 7.938 | 7.943 | 161,379 | -0.01(-0.13%) |
Jan 11, 2017 | 7.932 | 7.995 | 7.922 | 7.953 | 198,001 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.948 | 7.917 | 7.927 | 181,074 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.005 | 7.901 | 7.906 | 228,494 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.005 | 7.937 | 7.995 | 206,602 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.911 | 154,196 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.974 | 7.943 | 7.969 | 169,809 | +0.07(+0.92%) |
Jan 03, 2017 | 7.880 | 7.906 | 7.880 | 7.896 | 130,691 | +0.04(+0.53%) |
Dec 30, 2016 | 7.854 | 7.854 | 7.854 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.885 | 7.887 | 7.844 | 7.849 | 122,048 | -0.01(-0.13%) |
Dec 28, 2016 | 7.885 | 7.906 | 7.828 | 7.859 | 184,447 | +0.01(+0.07%) |
Dec 27, 2016 | 7.906 | 7.917 | 7.833 | 7.854 | 166,747 | -0.01(-0.13%) |
Dec 23, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.833 | 7.849 | 7.813 | 7.833 | 261,318 | +0.04(+0.53%) |
Dec 21, 2016 | 7.786 | 7.813 | 7.779 | 7.792 | 229,285 | +0.01(+0.13%) |
Dec 20, 2016 | 7.797 | 7.797 | 7.769 | 7.781 | 281,503 | +0.03(+0.42%) |
Dec 19, 2016 | 7.738 | 7.790 | 7.718 | 7.749 | 602,493 | +0.01(+0.13%) |
Dec 16, 2016 | 7.744 | 7.759 | 7.728 | 7.738 | 125,131 | +0.03(+0.34%) |
Dec 15, 2016 | 7.728 | 7.775 | 7.713 | 7.713 | 180,630 | +0.00(+0.00%) |
Dec 14, 2016 | 7.707 | 7.759 | 7.707 | 7.713 | 121,502 | -0.01(-0.13%) |
Dec 13, 2016 | 7.723 | 7.733 | 7.718 | 7.723 | 232,939 | +0.02(+0.27%) |
Dec 12, 2016 | 7.671 | 7.738 | 7.671 | 7.702 | 243,918 | +0.04(+0.47%) |
Dec 09, 2016 | 7.676 | 7.697 | 7.656 | 7.666 | 113,224 | +0.01(+0.14%) |
Dec 08, 2016 | 7.681 | 7.718 | 7.650 | 7.656 | 194,553 | -0.04(-0.47%) |
Dec 07, 2016 | 7.656 | 7.733 | 7.645 | 7.692 | 428,107 | +0.06(+0.75%) |
Dec 06, 2016 | 7.604 | 7.635 | 7.588 | 7.635 | 441,986 | +0.04(+0.48%) |
Dec 05, 2016 | 7.625 | 7.625 | 7.599 | 7.599 | 195,923 | -0.03(-0.41%) |
Dec 02, 2016 | 7.619 | 7.630 | 7.609 | 7.630 | 150,342 | +0.02(+0.27%) |