Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.739 | 8.776 | 8.724 | 8.760 | 40,433 | -0.01(-0.06%) |
May 30, 2018 | 8.742 | 8.776 | 8.739 | 8.766 | 42,752 | +0.03(+0.33%) |
May 29, 2018 | 8.755 | 8.755 | 8.709 | 8.737 | 73,924 | -0.02(-0.27%) |
May 25, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 8.750 | 8.760 | 8.708 | 8.742 | 48,798 | -0.01(-0.15%) |
May 23, 2018 | 8.708 | 8.760 | 8.698 | 8.755 | 85,396 | +0.01(+0.12%) |
May 22, 2018 | 8.719 | 8.745 | 8.692 | 8.745 | 80,671 | +0.02(+0.18%) |
May 21, 2018 | 8.719 | 8.734 | 8.708 | 8.729 | 82,394 | +0.01(+0.12%) |
May 18, 2018 | 8.656 | 8.719 | 8.656 | 8.719 | 42,676 | +0.06(+0.66%) |
May 17, 2018 | 8.635 | 8.708 | 8.635 | 8.661 | 43,830 | +0.00(+0.00%) |
May 16, 2018 | 8.656 | 8.692 | 8.638 | 8.661 | 137,232 | +0.03(+0.30%) |
May 15, 2018 | 8.661 | 8.666 | 8.609 | 8.635 | 45,857 | -0.03(-0.36%) |
May 14, 2018 | 8.682 | 8.682 | 8.651 | 8.666 | 136,077 | +0.02(+0.24%) |
May 11, 2018 | 8.630 | 8.656 | 8.630 | 8.645 | 56,564 | +0.02(+0.18%) |
May 10, 2018 | 8.604 | 8.635 | 8.588 | 8.630 | 87,545 | +0.05(+0.61%) |
May 09, 2018 | 8.572 | 8.588 | 8.538 | 8.577 | 79,006 | +0.01(+0.06%) |
May 08, 2018 | 8.541 | 8.577 | 8.536 | 8.572 | 57,333 | +0.03(+0.31%) |
May 07, 2018 | 8.483 | 8.546 | 8.473 | 8.546 | 163,331 | +0.08(+0.93%) |
May 04, 2018 | 8.373 | 8.478 | 8.373 | 8.468 | 88,518 | +0.05(+0.62%) |
May 03, 2018 | 8.379 | 8.420 | 8.363 | 8.415 | 58,888 | +0.02(+0.25%) |
May 02, 2018 | 8.388 | 8.426 | 8.363 | 8.394 | 113,990 | +0.01(+0.12%) |
May 01, 2018 | 8.410 | 8.426 | 8.368 | 8.384 | 80,157 | -0.03(-0.37%) |
Apr 30, 2018 | 8.410 | 8.441 | 8.410 | 8.415 | 52,733 | +0.02(+0.19%) |
Apr 27, 2018 | 8.342 | 8.431 | 8.342 | 8.400 | 73,392 | +0.05(+0.56%) |
Apr 26, 2018 | 8.347 | 8.358 | 8.311 | 8.352 | 81,841 | +0.02(+0.25%) |
Apr 25, 2018 | 8.343 | 8.366 | 8.326 | 8.332 | 33,699 | -0.02(-0.26%) |
Apr 24, 2018 | 8.373 | 8.381 | 8.352 | 8.354 | 33,138 | +0.00(+0.01%) |
Apr 23, 2018 | 8.394 | 8.394 | 8.352 | 8.352 | 63,182 | -0.02(-0.25%) |
Apr 20, 2018 | 8.368 | 8.389 | 8.352 | 8.373 | 56,440 | -0.03(-0.37%) |
Apr 19, 2018 | 8.405 | 8.422 | 8.379 | 8.405 | 118,953 | -0.01(-0.09%) |
Apr 18, 2018 | 8.420 | 8.436 | 8.405 | 8.412 | 100,346 | +0.01(+0.15%) |
Apr 17, 2018 | 8.410 | 8.420 | 8.392 | 8.400 | 135,498 | +0.05(+0.56%) |
Apr 16, 2018 | 8.368 | 8.384 | 8.350 | 8.352 | 172,060 | +0.00(+0.00%) |
Apr 13, 2018 | 8.379 | 8.380 | 8.333 | 8.352 | 68,316 | -0.03(-0.31%) |
Apr 12, 2018 | 8.394 | 8.415 | 8.368 | 8.379 | 79,396 | -0.01(-0.06%) |
Apr 11, 2018 | 8.368 | 8.400 | 8.363 | 8.384 | 109,370 | +0.02(+0.25%) |
Apr 10, 2018 | 8.405 | 8.405 | 8.358 | 8.363 | 89,183 | -0.02(-0.25%) |
Apr 09, 2018 | 8.394 | 8.426 | 8.379 | 8.384 | 101,881 | -0.01(-0.06%) |
Apr 06, 2018 | 8.405 | 8.441 | 8.368 | 8.389 | 74,667 | -0.06(-0.68%) |
Apr 05, 2018 | 8.410 | 8.452 | 8.394 | 8.447 | 46,567 | +0.07(+0.81%) |
Apr 04, 2018 | 8.290 | 8.405 | 8.290 | 8.379 | 103,892 | +0.07(+0.82%) |
Apr 03, 2018 | 8.305 | 8.337 | 8.298 | 8.311 | 66,140 | +0.03(+0.32%) |
Apr 02, 2018 | 8.279 | 8.290 | 8.222 | 8.284 | 125,032 | -0.02(-0.23%) |
Mar 29, 2018 | 8.304 | 8.304 | 8.304 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.248 | 8.268 | 8.232 | 8.237 | 76,980 | +0.02(+0.25%) |
Mar 27, 2018 | 8.304 | 8.324 | 8.207 | 8.217 | 130,241 | -0.05(-0.56%) |
Mar 26, 2018 | 8.273 | 8.319 | 8.258 | 8.263 | 145,121 | +0.04(+0.50%) |
Mar 23, 2018 | 8.406 | 8.406 | 8.222 | 8.222 | 347,614 | -0.14(-1.71%) |
Mar 22, 2018 | 8.181 | 8.421 | 8.171 | 8.365 | 554,254 | +0.17(+2.06%) |
Mar 21, 2018 | 8.197 | 8.212 | 8.171 | 8.197 | 111,609 | +0.00(+0.00%) |
Mar 20, 2018 | 8.222 | 8.237 | 8.181 | 8.197 | 58,708 | -0.03(-0.37%) |
Mar 19, 2018 | 8.212 | 8.263 | 8.186 | 8.227 | 54,496 | -0.01(-0.12%) |
Mar 16, 2018 | 8.197 | 8.248 | 8.197 | 8.237 | 43,834 | +0.05(+0.62%) |
Mar 15, 2018 | 8.278 | 8.299 | 8.171 | 8.186 | 98,441 | -0.09(-1.11%) |
Mar 14, 2018 | 8.334 | 8.334 | 8.268 | 8.278 | 40,049 | -0.03(-0.37%) |
Mar 13, 2018 | 8.304 | 8.316 | 8.263 | 8.309 | 62,051 | +0.02(+0.25%) |
Mar 12, 2018 | 8.263 | 8.293 | 8.248 | 8.289 | 96,798 | +0.03(+0.37%) |
Mar 09, 2018 | 8.273 | 8.283 | 8.248 | 8.258 | 58,793 | +0.00(+0.00%) |
Mar 08, 2018 | 8.237 | 8.258 | 8.217 | 8.258 | 55,936 | +0.04(+0.43%) |
Mar 07, 2018 | 8.191 | 8.222 | 158,941 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.227 | 8.273 | 8.207 | 8.258 | 244,894 | +0.05(+0.62%) |
Mar 05, 2018 | 8.100 | 8.227 | 8.089 | 8.207 | 188,862 | +0.12(+1.52%) |
Mar 02, 2018 | 8.033 | 8.089 | 8.003 | 8.084 | 48,598 | +0.03(+0.38%) |
Mar 01, 2018 | 8.069 | 8.116 | 8.018 | 8.054 | 57,526 | -0.01(-0.06%) |
Feb 28, 2018 | 8.151 | 8.197 | 8.053 | 8.059 | 146,106 | -0.07(-0.82%) |
Feb 27, 2018 | 8.191 | 8.237 | 8.120 | 8.125 | 63,672 | -0.06(-0.69%) |
Feb 26, 2018 | 8.146 | 8.192 | 8.146 | 8.181 | 74,677 | +0.04(+0.44%) |
Feb 23, 2018 | 8.176 | 8.189 | 8.140 | 8.146 | 47,144 | +0.01(+0.13%) |
Feb 22, 2018 | 8.135 | 8.135 | 40,468 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.222 | 8.268 | 8.171 | 8.171 | 82,549 | -0.04(-0.44%) |
Feb 20, 2018 | 8.268 | 8.277 | 8.181 | 8.207 | 61,166 | -0.08(-0.92%) |
Feb 16, 2018 | 8.283 | 8.283 | 8.283 | 0 | +0.08(+1.00%) | |
Feb 15, 2018 | 8.314 | 8.314 | 8.186 | 8.202 | 57,531 | -0.06(-0.68%) |
Feb 14, 2018 | 8.258 | 8.293 | 8.240 | 8.258 | 92,390 | -0.01(-0.06%) |
Feb 13, 2018 | 8.146 | 8.278 | 8.125 | 8.263 | 290,375 | +0.10(+1.25%) |
Feb 12, 2018 | 8.120 | 8.196 | 8.115 | 8.161 | 226,301 | +0.06(+0.69%) |
Feb 09, 2018 | 8.161 | 8.217 | 8.018 | 8.105 | 134,829 | -0.02(-0.29%) |
Feb 08, 2018 | 8.227 | 8.273 | 8.128 | 8.128 | 97,971 | -0.05(-0.58%) |
Feb 07, 2018 | 8.115 | 8.227 | 8.115 | 8.176 | 112,113 | +0.05(+0.66%) |
Feb 06, 2018 | 7.916 | 8.151 | 7.860 | 8.123 | 197,035 | +0.10(+1.24%) |
Feb 05, 2018 | 8.243 | 8.245 | 7.870 | 8.023 | 217,155 | -0.27(-3.20%) |
Feb 02, 2018 | 8.391 | 8.391 | 8.283 | 8.289 | 117,454 | -0.11(-1.34%) |
Feb 01, 2018 | 8.334 | 8.431 | 8.334 | 8.401 | 60,972 | +0.05(+0.61%) |
Jan 31, 2018 | 8.447 | 8.472 | 8.334 | 8.350 | 132,395 | -0.08(-0.97%) |
Jan 30, 2018 | 8.488 | 8.493 | 8.421 | 8.431 | 108,482 | -0.07(-0.84%) |
Jan 29, 2018 | 8.544 | 8.554 | 8.488 | 8.503 | 139,209 | -0.05(-0.60%) |
Jan 26, 2018 | 8.574 | 8.574 | 8.520 | 8.554 | 221,784 | +0.01(+0.12%) |
Jan 25, 2018 | 8.569 | 8.580 | 8.529 | 8.544 | 115,633 | -0.04(-0.42%) |
Jan 24, 2018 | 8.559 | 8.590 | 8.549 | 8.580 | 104,403 | +0.00(+0.00%) |
Jan 23, 2018 | 8.564 | 8.589 | 8.539 | 8.580 | 138,982 | +0.03(+0.36%) |
Jan 22, 2018 | 8.513 | 8.569 | 8.513 | 8.549 | 114,572 | +0.03(+0.38%) |
Jan 19, 2018 | 8.488 | 8.523 | 8.478 | 8.516 | 105,318 | +0.03(+0.34%) |
Jan 18, 2018 | 8.518 | 8.526 | 8.464 | 8.488 | 146,495 | -0.02(-0.18%) |
Jan 17, 2018 | 8.503 | 8.529 | 8.477 | 8.503 | 151,733 | +0.00(+0.00%) |
Jan 16, 2018 | 8.569 | 8.580 | 8.498 | 8.503 | 233,437 | -0.03(-0.36%) |
Jan 12, 2018 | 8.534 | 8.534 | 8.534 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.416 | 8.477 | 8.406 | 8.462 | 202,631 | +0.05(+0.55%) |
Jan 10, 2018 | 8.457 | 8.472 | 8.386 | 8.416 | 1,740,517 | -0.03(-0.36%) |
Jan 09, 2018 | 8.518 | 8.534 | 8.447 | 8.447 | 326,350 | -0.10(-1.14%) |
Jan 08, 2018 | 8.503 | 8.544 | 8.477 | 8.544 | 492,224 | +0.06(+0.66%) |
Jan 05, 2018 | 8.513 | 8.513 | 8.462 | 8.488 | 167,040 | +0.01(+0.06%) |
Jan 04, 2018 | 8.539 | 8.556 | 8.477 | 8.483 | 142,037 | -0.04(-0.42%) |
Jan 03, 2018 | 8.554 | 8.574 | 8.513 | 8.518 | 411,382 | -0.02(-0.24%) |
Jan 02, 2018 | 8.498 | 8.559 | 8.477 | 8.539 | 356,045 | +0.06(+0.72%) |
Dec 29, 2017 | 8.477 | 8.477 | 8.477 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.508 | 8.539 | 8.472 | 8.503 | 336,027 | -0.01(-0.06%) |
Dec 27, 2017 | 8.508 | 8.641 | 8.472 | 8.508 | 178,875 | +0.01(+0.15%) |
Dec 26, 2017 | 8.500 | 8.555 | 8.490 | 8.495 | 134,562 | -0.02(-0.29%) |
Dec 22, 2017 | 8.505 | 8.545 | 8.485 | 8.520 | 277,236 | +0.00(+0.06%) |
Dec 21, 2017 | 8.460 | 8.524 | 8.451 | 8.515 | 539,269 | +0.06(+0.77%) |
Dec 20, 2017 | 8.446 | 8.490 | 8.431 | 8.451 | 209,013 | +0.00(+0.06%) |
Dec 19, 2017 | 8.500 | 8.541 | 8.446 | 8.446 | 132,759 | -0.05(-0.62%) |
Dec 18, 2017 | 8.505 | 8.575 | 8.495 | 8.498 | 254,572 | +0.02(+0.21%) |
Dec 15, 2017 | 8.470 | 8.540 | 8.465 | 8.480 | 409,436 | +0.01(+0.12%) |
Dec 14, 2017 | 8.505 | 8.505 | 8.455 | 8.470 | 250,056 | -0.01(-0.18%) |
Dec 13, 2017 | 8.515 | 8.515 | 8.475 | 8.485 | 304,379 | -0.03(-0.35%) |
Dec 12, 2017 | 8.550 | 8.551 | 8.514 | 8.515 | 151,250 | -0.03(-0.35%) |
Dec 11, 2017 | 8.530 | 8.550 | 8.520 | 8.545 | 148,608 | +0.01(+0.12%) |
Dec 08, 2017 | 8.515 | 8.550 | 8.490 | 8.535 | 117,608 | +0.04(+0.47%) |
Dec 07, 2017 | 8.475 | 8.520 | 8.475 | 8.495 | 261,976 | +0.00(+0.00%) |
Dec 06, 2017 | 8.490 | 8.517 | 8.475 | 8.495 | 155,919 | +0.02(+0.29%) |
Dec 05, 2017 | 8.500 | 8.501 | 8.441 | 8.470 | 78,388 | -0.02(-0.29%) |
Dec 04, 2017 | 8.560 | 8.560 | 8.485 | 8.495 | 92,044 | -0.02(-0.29%) |
Dec 01, 2017 | 8.570 | 8.570 | 8.484 | 8.520 | 107,872 | -0.01(-0.12%) |
Nov 30, 2017 | 8.590 | 8.626 | 8.515 | 8.530 | 194,366 | -0.05(-0.58%) |
Nov 29, 2017 | 8.600 | 8.630 | 8.565 | 8.580 | 122,128 | +0.01(+0.12%) |
Nov 28, 2017 | 8.580 | 8.590 | 8.555 | 8.570 | 120,019 | +0.00(+0.06%) |
Nov 27, 2017 | 8.615 | 8.625 | 8.540 | 8.565 | 355,956 | -0.05(-0.64%) |
Nov 24, 2017 | 8.625 | 8.630 | 8.600 | 8.620 | 13,800 | +0.01(+0.17%) |
Nov 22, 2017 | 8.605 | 8.615 | 8.565 | 8.605 | 69,604 | +0.01(+0.12%) |
Nov 21, 2017 | 8.635 | 8.656 | 8.595 | 8.595 | 53,493 | -0.04(-0.52%) |
Nov 20, 2017 | 8.620 | 8.656 | 8.620 | 8.640 | 43,978 | +0.02(+0.29%) |
Nov 17, 2017 | 8.520 | 8.625 | 8.520 | 8.615 | 168,671 | +0.08(+0.99%) |
Nov 16, 2017 | 8.520 | 8.605 | 8.515 | 8.530 | 71,078 | +0.03(+0.41%) |
Nov 15, 2017 | 8.485 | 8.518 | 8.470 | 8.495 | 45,745 | -0.01(-0.18%) |
Nov 14, 2017 | 8.441 | 8.525 | 8.421 | 8.510 | 105,526 | +0.03(+0.35%) |
Nov 13, 2017 | 8.441 | 8.500 | 8.431 | 8.480 | 80,306 | +0.00(+0.06%) |
Nov 10, 2017 | 8.436 | 8.495 | 8.426 | 8.475 | 44,950 | +0.06(+0.71%) |
Nov 09, 2017 | 8.515 | 8.540 | 8.416 | 8.416 | 43,432 | -0.11(-1.34%) |
Nov 08, 2017 | 8.460 | 8.550 | 8.456 | 8.530 | 55,284 | +0.07(+0.88%) |
Nov 07, 2017 | 8.411 | 8.455 | 8.406 | 8.455 | 90,399 | +0.06(+0.77%) |
Nov 06, 2017 | 8.391 | 8.405 | 8.361 | 8.391 | 112,248 | +0.01(+0.12%) |
Nov 03, 2017 | 8.246 | 8.401 | 8.246 | 8.381 | 223,510 | +0.13(+1.63%) |
Nov 02, 2017 | 8.386 | 8.386 | 8.232 | 8.246 | 346,508 | -0.16(-1.90%) |
Nov 01, 2017 | 8.460 | 8.460 | 8.406 | 8.406 | 102,601 | -0.06(-0.71%) |
Oct 31, 2017 | 8.490 | 8.520 | 8.444 | 8.465 | 95,867 | -0.01(-0.12%) |
Oct 30, 2017 | 8.520 | 8.570 | 8.475 | 8.475 | 104,127 | -0.03(-0.32%) |
Oct 27, 2017 | 8.500 | 8.535 | 8.436 | 8.503 | 169,850 | +0.03(+0.32%) |
Oct 26, 2017 | 8.520 | 8.520 | 8.465 | 8.475 | 95,709 | -0.04(-0.47%) |
Oct 25, 2017 | 8.635 | 8.635 | 8.500 | 8.515 | 157,682 | -0.12(-1.44%) |
Oct 24, 2017 | 8.645 | 8.675 | 8.615 | 8.640 | 63,341 | +0.01(+0.12%) |
Oct 23, 2017 | 8.640 | 8.660 | 8.615 | 8.630 | 69,801 | -0.01(-0.17%) |
Oct 20, 2017 | 8.635 | 8.665 | 8.630 | 8.645 | 60,610 | +0.03(+0.35%) |
Oct 19, 2017 | 8.590 | 8.615 | 8.565 | 8.615 | 73,771 | +0.02(+0.29%) |
Oct 18, 2017 | 8.590 | 8.650 | 8.590 | 8.590 | 197,781 | +0.00(+0.06%) |
Oct 17, 2017 | 8.645 | 8.659 | 8.575 | 8.585 | 230,338 | -0.06(-0.69%) |
Oct 16, 2017 | 8.635 | 8.670 | 8.630 | 8.645 | 238,776 | +0.00(+0.00%) |
Oct 13, 2017 | 8.650 | 8.650 | 8.625 | 8.645 | 94,136 | -0.01(-0.17%) |
Oct 12, 2017 | 8.675 | 8.675 | 8.630 | 8.660 | 144,981 | -0.01(-0.17%) |
Oct 11, 2017 | 8.695 | 8.719 | 8.695 | 8.675 | 82,167 | -0.04(-0.46%) |
Oct 10, 2017 | 8.709 | 8.724 | 8.665 | 8.714 | 84,656 | +0.00(+0.00%) |
Oct 09, 2017 | 8.729 | 8.734 | 8.705 | 8.714 | 96,857 | -0.02(-0.23%) |
Oct 06, 2017 | 8.759 | 8.778 | 8.704 | 8.734 | 118,875 | -0.04(-0.51%) |
Oct 05, 2017 | 8.744 | 8.794 | 8.729 | 8.779 | 75,629 | +0.00(+0.00%) |
Oct 04, 2017 | 8.749 | 8.779 | 8.719 | 8.779 | 99,576 | +0.06(+0.74%) |
Oct 03, 2017 | 8.734 | 8.739 | 8.713 | 8.714 | 55,035 | -0.04(-0.45%) |
Oct 02, 2017 | 8.744 | 8.754 | 8.665 | 8.754 | 77,689 | +0.05(+0.54%) |
Sep 29, 2017 | 8.664 | 8.707 | 8.633 | 8.707 | 122,951 | +0.07(+0.85%) |
Sep 28, 2017 | 8.542 | 8.634 | 8.503 | 8.634 | 223,872 | +0.10(+1.20%) |
Sep 27, 2017 | 8.537 | 8.542 | 8.493 | 8.532 | 106,680 | +0.01(+0.17%) |
Sep 26, 2017 | 8.498 | 8.527 | 8.469 | 8.517 | 75,874 | +0.03(+0.34%) |
Sep 25, 2017 | 8.488 | 8.498 | 8.449 | 8.488 | 141,172 | -0.01(-0.11%) |
Sep 22, 2017 | 8.464 | 8.498 | 8.449 | 8.498 | 110,676 | +0.05(+0.58%) |
Sep 21, 2017 | 8.483 | 8.483 | 8.420 | 8.449 | 74,972 | -0.03(-0.40%) |
Sep 20, 2017 | 8.449 | 8.483 | 8.449 | 8.483 | 30,452 | +0.04(+0.52%) |
Sep 19, 2017 | 8.410 | 8.473 | 8.405 | 8.439 | 146,033 | +0.03(+0.41%) |
Sep 18, 2017 | 8.420 | 8.434 | 8.381 | 8.405 | 176,627 | -0.01(-0.17%) |
Sep 15, 2017 | 8.405 | 8.430 | 8.396 | 8.420 | 46,824 | +0.00(+0.00%) |
Sep 14, 2017 | 8.376 | 8.425 | 8.357 | 8.420 | 57,408 | +0.02(+0.23%) |
Sep 13, 2017 | 8.371 | 8.400 | 8.352 | 8.400 | 105,558 | +0.04(+0.53%) |
Sep 12, 2017 | 8.371 | 8.400 | 8.356 | 8.356 | 523,321 | -0.04(-0.46%) |
Sep 11, 2017 | 8.361 | 8.405 | 8.360 | 8.395 | 87,315 | +0.02(+0.29%) |
Sep 08, 2017 | 8.356 | 8.381 | 8.322 | 8.371 | 62,803 | +0.00(+0.06%) |
Sep 07, 2017 | 8.376 | 8.381 | 8.355 | 8.366 | 51,359 | +0.00(+0.06%) |
Sep 06, 2017 | 8.376 | 8.400 | 8.347 | 8.361 | 405,345 | -0.02(-0.27%) |
Sep 05, 2017 | 8.454 | 8.457 | 8.367 | 8.384 | 40,685 | -0.08(-0.94%) |
Sep 01, 2017 | 8.361 | 8.483 | 8.361 | 8.464 | 51,351 | +0.10(+1.22%) |
Aug 31, 2017 | 8.434 | 8.581 | 8.349 | 8.361 | 150,896 | -0.07(-0.87%) |
Aug 30, 2017 | 8.449 | 8.473 | 8.415 | 8.434 | 81,533 | -0.01(-0.17%) |
Aug 29, 2017 | 8.430 | 8.478 | 8.400 | 8.449 | 74,672 | -0.01(-0.17%) |
Aug 28, 2017 | 8.493 | 8.503 | 8.459 | 8.464 | 54,807 | -0.02(-0.23%) |
Aug 25, 2017 | 8.503 | 8.504 | 8.483 | 8.483 | 71,637 | -0.01(-0.17%) |
Aug 24, 2017 | 8.508 | 8.511 | 8.488 | 8.498 | 42,989 | -0.01(-0.11%) |
Aug 23, 2017 | 8.439 | 8.517 | 8.439 | 8.508 | 145,682 | +0.03(+0.40%) |
Aug 22, 2017 | 8.434 | 8.483 | 8.434 | 8.473 | 181,496 | +0.06(+0.75%) |
Aug 21, 2017 | 8.449 | 8.449 | 8.400 | 8.410 | 83,937 | -0.05(-0.63%) |
Aug 18, 2017 | 8.522 | 8.522 | 8.425 | 8.464 | 175,831 | -0.06(-0.74%) |
Aug 17, 2017 | 8.634 | 8.639 | 8.512 | 8.527 | 135,919 | -0.10(-1.19%) |
Aug 16, 2017 | 8.683 | 8.703 | 8.629 | 8.629 | 68,687 | -0.06(-0.73%) |
Aug 15, 2017 | 8.707 | 8.707 | 8.671 | 8.693 | 82,448 | -0.00(-0.00%) |
Aug 14, 2017 | 8.610 | 8.717 | 8.610 | 8.693 | 54,506 | +0.09(+1.08%) |
Aug 11, 2017 | 8.634 | 8.634 | 8.556 | 8.600 | 104,352 | -0.05(-0.62%) |
Aug 10, 2017 | 8.737 | 8.744 | 8.654 | 8.654 | 114,374 | -0.09(-1.06%) |
Aug 09, 2017 | 8.751 | 8.779 | 8.727 | 8.746 | 108,438 | -0.00(-0.06%) |
Aug 08, 2017 | 8.756 | 8.820 | 8.751 | 8.751 | 77,347 | -0.03(-0.39%) |
Aug 07, 2017 | 8.751 | 8.800 | 8.742 | 8.785 | 136,122 | +0.02(+0.28%) |
Aug 04, 2017 | 8.771 | 8.774 | 8.732 | 8.761 | 81,158 | -0.01(-0.17%) |
Aug 03, 2017 | 8.815 | 8.815 | 8.776 | 8.776 | 92,843 | -0.05(-0.61%) |
Aug 02, 2017 | 8.820 | 8.849 | 8.800 | 8.829 | 69,713 | +0.00(+0.06%) |
Aug 01, 2017 | 8.854 | 8.861 | 8.815 | 8.824 | 132,270 | -0.00(-0.01%) |
Jul 31, 2017 | 8.829 | 8.839 | 8.802 | 8.825 | 53,335 | -0.02(-0.21%) |
Jul 28, 2017 | 8.854 | 8.854 | 8.796 | 8.844 | 52,143 | -0.01(-0.11%) |
Jul 27, 2017 | 8.815 | 8.854 | 8.810 | 8.854 | 63,123 | +0.01(+0.11%) |
Jul 26, 2017 | 8.844 | 8.859 | 8.825 | 8.844 | 77,687 | +0.00(+0.06%) |
Jul 25, 2017 | 8.810 | 8.854 | 8.810 | 8.839 | 89,317 | +0.03(+0.39%) |
Jul 24, 2017 | 8.839 | 8.873 | 8.805 | 8.805 | 103,630 | -0.04(-0.44%) |
Jul 21, 2017 | 8.824 | 8.859 | 8.824 | 8.844 | 52,707 | +0.01(+0.14%) |
Jul 20, 2017 | 8.829 | 8.849 | 8.801 | 8.832 | 48,092 | +0.01(+0.08%) |
Jul 19, 2017 | 8.829 | 8.839 | 8.814 | 8.824 | 78,139 | -0.02(-0.22%) |
Jul 18, 2017 | 8.829 | 8.859 | 8.785 | 8.844 | 148,250 | +0.01(+0.11%) |
Jul 17, 2017 | 8.824 | 8.859 | 8.824 | 8.834 | 32,426 | +0.02(+0.28%) |
Jul 14, 2017 | 8.815 | 8.834 | 8.795 | 8.810 | 200,840 | +0.03(+0.33%) |
Jul 13, 2017 | 8.776 | 8.785 | 8.761 | 8.781 | 47,550 | +0.00(+0.00%) |
Jul 12, 2017 | 8.761 | 8.785 | 8.761 | 8.781 | 100,863 | +0.02(+0.28%) |
Jul 11, 2017 | 8.790 | 8.790 | 8.722 | 8.756 | 117,559 | -0.03(-0.33%) |
Jul 10, 2017 | 8.737 | 8.795 | 8.722 | 8.785 | 103,115 | +0.03(+0.39%) |
Jul 07, 2017 | 8.800 | 8.800 | 8.698 | 8.751 | 104,069 | -0.02(-0.28%) |
Jul 06, 2017 | 8.790 | 8.790 | 8.727 | 8.776 | 59,426 | -0.01(-0.17%) |
Jul 05, 2017 | 8.824 | 8.824 | 8.761 | 8.790 | 49,827 | -0.01(-0.11%) |
Jul 03, 2017 | 8.781 | 8.824 | 8.758 | 8.800 | 45,799 | +0.03(+0.33%) |
Jun 30, 2017 | 8.776 | 8.780 | 8.747 | 8.771 | 77,322 | +0.02(+0.22%) |
Jun 29, 2017 | 8.728 | 8.757 | 8.671 | 8.752 | 103,409 | +0.06(+0.66%) |
Jun 28, 2017 | 8.718 | 8.742 | 8.694 | 8.694 | 82,174 | +0.00(+0.00%) |
Jun 27, 2017 | 8.742 | 8.766 | 8.694 | 8.694 | 98,774 | -0.05(-0.55%) |
Jun 26, 2017 | 8.714 | 8.742 | 8.706 | 8.742 | 130,812 | +0.04(+0.49%) |
Jun 23, 2017 | 8.647 | 8.699 | 8.647 | 8.699 | 64,708 | +0.07(+0.83%) |
Jun 22, 2017 | 8.647 | 8.667 | 8.628 | 8.628 | 156,618 | -0.01(-0.17%) |
Jun 21, 2017 | 8.647 | 8.675 | 8.623 | 8.642 | 85,525 | +0.00(+0.00%) |
Jun 20, 2017 | 8.680 | 8.690 | 8.637 | 8.642 | 116,688 | -0.07(-0.77%) |
Jun 19, 2017 | 8.723 | 8.742 | 8.690 | 8.709 | 91,242 | +0.02(+0.28%) |
Jun 16, 2017 | 8.642 | 8.704 | 8.642 | 8.685 | 120,852 | +0.01(+0.11%) |
Jun 15, 2017 | 8.647 | 8.675 | 8.624 | 8.675 | 82,042 | +0.00(+0.06%) |
Jun 14, 2017 | 8.699 | 8.699 | 8.647 | 8.671 | 80,227 | -0.04(-0.44%) |
Jun 13, 2017 | 8.718 | 8.718 | 8.642 | 8.709 | 90,177 | -0.00(-0.01%) |
Jun 12, 2017 | 8.661 | 8.714 | 8.658 | 8.709 | 61,570 | +0.03(+0.39%) |
Jun 09, 2017 | 8.632 | 8.694 | 8.632 | 8.675 | 71,486 | +0.03(+0.39%) |
Jun 08, 2017 | 8.632 | 8.651 | 8.618 | 8.642 | 57,528 | +0.00(+0.06%) |
Jun 07, 2017 | 8.642 | 8.662 | 8.623 | 8.637 | 53,825 | -0.00(-0.06%) |
Jun 06, 2017 | 8.680 | 8.680 | 8.628 | 8.642 | 119,983 | -0.04(-0.49%) |
Jun 05, 2017 | 8.699 | 8.723 | 8.666 | 8.685 | 164,359 | -0.01(-0.11%) |
Jun 02, 2017 | 8.694 | 8.742 | 8.681 | 8.694 | 131,452 | -0.02(-0.22%) |