Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.930 | 9.000 | 8.890 | 8.890 | 73,254 | +0.28(+3.19%) |
Nov 29, 2017 | 8.600 | 8.672 | 8.560 | 8.615 | 72,605 | +0.29(+3.55%) |
Nov 28, 2017 | 8.350 | 8.390 | 8.310 | 8.320 | 78,046 | +0.12(+1.46%) |
Nov 27, 2017 | 8.260 | 8.270 | 8.180 | 8.200 | 48,471 | -0.08(-0.97%) |
Nov 24, 2017 | 8.344 | 8.344 | 8.260 | 8.280 | 19,331 | +0.25(+3.11%) |
Nov 22, 2017 | 8.040 | 8.070 | 8.010 | 8.030 | 37,854 | -0.01(-0.06%) |
Nov 21, 2017 | 8.135 | 8.135 | 8.011 | 8.035 | 71,364 | -0.07(-0.92%) |
Nov 20, 2017 | 8.190 | 8.210 | 8.100 | 8.110 | 118,643 | +0.02(+0.31%) |
Nov 17, 2017 | 8.097 | 8.150 | 8.070 | 8.085 | 172,616 | -0.16(-1.94%) |
Nov 16, 2017 | 8.210 | 8.311 | 8.210 | 8.245 | 44,015 | +0.05(+0.61%) |
Nov 15, 2017 | 8.162 | 8.270 | 8.140 | 8.195 | 143,080 | +0.02(+0.24%) |
Nov 14, 2017 | 8.190 | 8.200 | 8.130 | 8.175 | 63,761 | -0.01(-0.18%) |
Nov 13, 2017 | 8.190 | 8.230 | 8.160 | 8.190 | 137,967 | -0.28(-3.34%) |
Nov 10, 2017 | 8.445 | 8.510 | 8.400 | 8.473 | 39,377 | -0.26(-2.94%) |
Nov 09, 2017 | 8.768 | 8.780 | 8.690 | 8.730 | 30,351 | -0.22(-2.46%) |
Nov 08, 2017 | 8.850 | 9.020 | 8.850 | 8.950 | 36,328 | +0.23(+2.64%) |
Nov 07, 2017 | 8.750 | 8.795 | 8.680 | 8.720 | 57,292 | -0.68(-7.23%) |
Nov 06, 2017 | 9.450 | 9.450 | 9.370 | 9.400 | 29,538 | -0.01(-0.11%) |
Nov 03, 2017 | 9.500 | 9.500 | 9.360 | 9.410 | 39,339 | -0.23(-2.39%) |
Nov 02, 2017 | 9.573 | 9.640 | 9.570 | 9.640 | 26,643 | +0.09(+0.89%) |
Nov 01, 2017 | 9.594 | 9.602 | 9.530 | 9.555 | 18,195 | -0.02(-0.23%) |
Oct 31, 2017 | 9.560 | 9.610 | 9.550 | 9.577 | 38,821 | -0.08(-0.81%) |
Oct 30, 2017 | 9.520 | 9.670 | 9.520 | 9.655 | 35,379 | +0.26(+2.82%) |
Oct 27, 2017 | 9.300 | 9.390 | 9.300 | 9.390 | 121,170 | +0.10(+1.02%) |
Oct 26, 2017 | 9.420 | 9.420 | 9.290 | 9.295 | 149,221 | +0.04(+0.49%) |
Oct 25, 2017 | 9.312 | 9.312 | 9.230 | 9.250 | 29,048 | +0.10(+1.04%) |
Oct 24, 2017 | 9.180 | 9.190 | 9.140 | 9.155 | 12,626 | -0.02(-0.16%) |
Oct 23, 2017 | 9.230 | 9.230 | 9.170 | 9.170 | 14,928 | -0.14(-1.56%) |
Oct 20, 2017 | 9.330 | 9.340 | 9.290 | 9.315 | 27,265 | -0.02(-0.16%) |
Oct 19, 2017 | 9.377 | 9.377 | 9.310 | 9.330 | 29,719 | -0.15(-1.55%) |
Oct 18, 2017 | 9.450 | 9.483 | 9.430 | 9.477 | 23,273 | +0.06(+0.66%) |
Oct 17, 2017 | 9.340 | 9.436 | 9.340 | 9.415 | 25,197 | +0.03(+0.37%) |
Oct 16, 2017 | 9.400 | 9.418 | 9.361 | 9.380 | 22,241 | -0.04(-0.42%) |
Oct 13, 2017 | 9.487 | 9.487 | 9.390 | 9.420 | 16,297 | -0.12(-1.26%) |
Oct 12, 2017 | 9.680 | 9.680 | 9.520 | 9.540 | 57,059 | +0.06(+0.63%) |
Oct 11, 2017 | 9.508 | 9.520 | 9.464 | 9.480 | 33,642 | +0.33(+3.56%) |
Oct 10, 2017 | 9.100 | 9.180 | 9.100 | 9.154 | 25,442 | +0.08(+0.93%) |
Oct 09, 2017 | 9.078 | 9.110 | 9.060 | 9.070 | 33,918 | -0.04(-0.44%) |
Oct 06, 2017 | 9.080 | 9.130 | 9.080 | 9.110 | 50,247 | -0.03(-0.27%) |
Oct 05, 2017 | 9.147 | 9.170 | 9.100 | 9.135 | 33,654 | -0.04(-0.38%) |
Oct 04, 2017 | 9.200 | 9.200 | 9.160 | 9.170 | 25,592 | -0.14(-1.50%) |
Oct 03, 2017 | 9.370 | 9.370 | 9.280 | 9.310 | 47,660 | -0.16(-1.69%) |
Oct 02, 2017 | 9.480 | 9.500 | 9.450 | 9.470 | 33,789 | -0.10(-1.04%) |
Sep 29, 2017 | 9.520 | 9.580 | 9.500 | 9.570 | 94,998 | -0.02(-0.21%) |
Sep 28, 2017 | 9.650 | 9.667 | 9.590 | 9.590 | 34,159 | +0.06(+0.63%) |
Sep 27, 2017 | 9.462 | 9.530 | 9.440 | 9.530 | 42,037 | -0.20(-2.06%) |
Sep 26, 2017 | 9.766 | 9.785 | 9.680 | 9.730 | 66,814 | -0.23(-2.31%) |
Sep 25, 2017 | 9.950 | 10.02 | 9.940 | 9.960 | 42,074 | +0.23(+2.36%) |
Sep 22, 2017 | 9.707 | 9.750 | 9.686 | 9.730 | 94,805 | +0.24(+2.53%) |
Sep 21, 2017 | 9.500 | 9.520 | 9.453 | 9.490 | 72,190 | -0.01(-0.11%) |
Sep 20, 2017 | 9.450 | 9.540 | 9.430 | 9.500 | 290,550 | -0.07(-0.73%) |
Sep 19, 2017 | 9.560 | 9.580 | 9.510 | 9.570 | 220,214 | +0.08(+0.84%) |
Sep 18, 2017 | 9.570 | 9.610 | 9.320 | 9.490 | 87,070 | -0.05(-0.52%) |
Sep 15, 2017 | 9.590 | 9.630 | 9.520 | 9.540 | 48,059 | -0.28(-2.85%) |
Sep 14, 2017 | 9.710 | 9.820 | 9.710 | 9.820 | 23,932 | +0.14(+1.45%) |
Sep 13, 2017 | 9.800 | 9.822 | 9.680 | 9.680 | 19,193 | -0.37(-3.68%) |
Sep 12, 2017 | 9.930 | 10.06 | 9.920 | 10.05 | 43,692 | +0.02(+0.20%) |
Sep 11, 2017 | 9.930 | 10.09 | 9.930 | 10.03 | 23,653 | +0.28(+2.87%) |
Sep 08, 2017 | 9.847 | 9.847 | 9.750 | 9.750 | 10,044 | -0.17(-1.71%) |
Sep 07, 2017 | 9.870 | 9.950 | 9.860 | 9.920 | 10,364 | +0.20(+2.06%) |
Sep 06, 2017 | 9.770 | 9.790 | 9.700 | 9.720 | 20,159 | -0.17(-1.72%) |
Sep 05, 2017 | 9.930 | 9.950 | 9.830 | 9.890 | 11,890 | -0.17(-1.74%) |
Sep 01, 2017 | 10.04 | 10.09 | 9.980 | 10.06 | 22,727 | -0.26(-2.47%) |
Aug 31, 2017 | 10.31 | 10.33 | 10.24 | 10.32 | 9,714 | +0.04(+0.42%) |
Aug 30, 2017 | 10.27 | 10.31 | 10.24 | 10.28 | 18,794 | -0.01(-0.13%) |
Aug 29, 2017 | 10.12 | 10.31 | 10.12 | 10.29 | 31,805 | -0.04(-0.39%) |
Aug 28, 2017 | 10.29 | 10.34 | 10.27 | 10.33 | 23,536 | -0.08(-0.77%) |
Aug 25, 2017 | 10.38 | 10.44 | 10.35 | 10.41 | 79,144 | +0.06(+0.58%) |
Aug 24, 2017 | 10.35 | 10.43 | 10.31 | 10.35 | 95,270 | -0.26(-2.45%) |
Aug 23, 2017 | 10.54 | 10.61 | 10.52 | 10.61 | 27,726 | -0.05(-0.47%) |
Aug 22, 2017 | 10.55 | 10.66 | 10.54 | 10.66 | 51,638 | +0.22(+2.11%) |
Aug 21, 2017 | 10.48 | 10.48 | 10.40 | 10.44 | 33,659 | +0.29(+2.86%) |
Aug 18, 2017 | 10.07 | 10.16 | 10.05 | 10.15 | 95,695 | +0.06(+0.59%) |
Aug 17, 2017 | 10.14 | 10.17 | 10.05 | 10.09 | 212,446 | -0.42(-3.96%) |
Aug 16, 2017 | 10.37 | 10.54 | 10.37 | 10.51 | 35,489 | +0.25(+2.40%) |
Aug 15, 2017 | 10.22 | 10.30 | 10.22 | 10.26 | 42,873 | -0.15(-1.44%) |
Aug 14, 2017 | 10.38 | 10.44 | 10.36 | 10.41 | 70,264 | +0.12(+1.17%) |
Aug 11, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 46,540 | +0.02(+0.19%) |
Aug 10, 2017 | 10.42 | 10.42 | 10.27 | 10.27 | 50,213 | -0.26(-2.47%) |
Aug 09, 2017 | 10.47 | 10.54 | 10.46 | 10.53 | 36,108 | +0.01(+0.10%) |
Aug 08, 2017 | 10.62 | 10.64 | 10.52 | 10.52 | 21,151 | +0.02(+0.23%) |
Aug 07, 2017 | 10.51 | 10.53 | 10.48 | 10.50 | 20,299 | +0.04(+0.34%) |
Aug 04, 2017 | 10.38 | 10.46 | 10.38 | 10.46 | 47,574 | -0.07(-0.71%) |
Aug 03, 2017 | 10.55 | 10.61 | 10.52 | 10.54 | 42,050 | -0.30(-2.77%) |
Aug 02, 2017 | 10.81 | 10.84 | 10.73 | 10.84 | 21,298 | -0.05(-0.51%) |
Aug 01, 2017 | 10.94 | 10.97 | 10.88 | 10.89 | 225,783 | +0.01(+0.09%) |
Jul 31, 2017 | 10.85 | 10.91 | 10.79 | 10.88 | 21,591 | +0.13(+1.21%) |
Jul 28, 2017 | 10.66 | 10.78 | 10.66 | 10.75 | 151,241 | +0.02(+0.14%) |
Jul 27, 2017 | 10.82 | 10.82 | 10.69 | 10.73 | 37,006 | +0.04(+0.42%) |
Jul 26, 2017 | 10.59 | 10.71 | 10.56 | 10.69 | 106,834 | +0.02(+0.19%) |
Jul 25, 2017 | 10.74 | 10.76 | 10.66 | 10.67 | 324,099 | +0.08(+0.79%) |
Jul 24, 2017 | 10.64 | 10.65 | 10.58 | 10.59 | 23,959 | -0.03(-0.32%) |
Jul 21, 2017 | 10.66 | 10.68 | 10.56 | 10.62 | 187,465 | -0.28(-2.57%) |
Jul 20, 2017 | 10.98 | 10.98 | 10.90 | 10.90 | 48,072 | -0.10(-0.91%) |
Jul 19, 2017 | 10.97 | 11.00 | 10.92 | 11.00 | 16,732 | +0.06(+0.55%) |
Jul 18, 2017 | 10.95 | 10.98 | 10.90 | 10.94 | 22,170 | +0.24(+2.24%) |
Jul 17, 2017 | 10.63 | 10.74 | 10.61 | 10.70 | 34,079 | +0.01(+0.09%) |
Jul 14, 2017 | 10.66 | 10.69 | 10.57 | 10.69 | 35,717 | +0.14(+1.33%) |
Jul 13, 2017 | 10.54 | 10.55 | 10.49 | 10.55 | 31,285 | -0.05(-0.47%) |
Jul 12, 2017 | 10.76 | 10.77 | 10.59 | 10.60 | 32,869 | -0.16(-1.49%) |
Jul 11, 2017 | 10.67 | 10.77 | 10.66 | 10.76 | 100,640 | +0.24(+2.28%) |
Jul 10, 2017 | 10.48 | 10.53 | 10.48 | 10.52 | 31,588 | +0.35(+3.44%) |
Jul 07, 2017 | 10.11 | 10.17 | 10.06 | 10.17 | 19,834 | +0.09(+0.89%) |
Jul 06, 2017 | 10.07 | 10.10 | 10.03 | 10.08 | 89,979 | +0.05(+0.50%) |
Jul 05, 2017 | 10.04 | 10.04 | 9.984 | 10.03 | 15,892 | -0.12(-1.18%) |
Jul 03, 2017 | 10.14 | 10.18 | 10.10 | 10.15 | 18,959 | +0.09(+0.89%) |
Jun 30, 2017 | 10.07 | 10.07 | 10.00 | 10.06 | 38,070 | +0.09(+0.90%) |
Jun 29, 2017 | 10.00 | 10.01 | 9.900 | 9.970 | 32,050 | -0.06(-0.60%) |
Jun 28, 2017 | 9.840 | 10.04 | 9.840 | 10.03 | 46,940 | +0.29(+2.98%) |
Jun 27, 2017 | 9.690 | 9.770 | 9.660 | 9.740 | 30,809 | +0.04(+0.41%) |
Jun 26, 2017 | 9.790 | 9.790 | 9.700 | 9.700 | 27,482 | +0.15(+1.57%) |
Jun 23, 2017 | 9.520 | 9.570 | 9.500 | 9.550 | 45,426 | +0.06(+0.63%) |
Jun 22, 2017 | 9.490 | 9.550 | 9.490 | 9.490 | 24,543 | -0.03(-0.32%) |
Jun 21, 2017 | 9.590 | 9.590 | 9.490 | 9.520 | 49,381 | -0.06(-0.63%) |
Jun 20, 2017 | 9.700 | 9.700 | 9.530 | 9.580 | 77,175 | -0.18(-1.84%) |
Jun 19, 2017 | 9.770 | 9.800 | 9.720 | 9.760 | 202,113 | +0.08(+0.83%) |
Jun 16, 2017 | 9.610 | 9.680 | 9.610 | 9.680 | 15,242 | +0.22(+2.33%) |
Jun 15, 2017 | 9.385 | 9.490 | 9.385 | 9.460 | 55,683 | -0.09(-0.94%) |
Jun 14, 2017 | 9.670 | 9.670 | 9.490 | 9.550 | 33,002 | +0.00(+0.00%) |
Jun 13, 2017 | 9.476 | 9.550 | 9.450 | 9.550 | 20,459 | +0.13(+1.38%) |
Jun 12, 2017 | 9.440 | 9.480 | 9.390 | 9.420 | 39,696 | -0.01(-0.11%) |
Jun 09, 2017 | 9.410 | 9.490 | 9.390 | 9.430 | 38,430 | +0.05(+0.53%) |
Jun 08, 2017 | 9.340 | 9.400 | 9.340 | 9.380 | 25,413 | -0.09(-0.95%) |
Jun 07, 2017 | 9.510 | 9.520 | 9.420 | 9.470 | 26,229 | -0.11(-1.15%) |
Jun 06, 2017 | 9.520 | 9.600 | 9.520 | 9.580 | 33,924 | -0.15(-1.54%) |
Jun 05, 2017 | 9.720 | 9.750 | 9.700 | 9.730 | 50,130 | -0.07(-0.67%) |
Jun 02, 2017 | 9.760 | 9.820 | 9.730 | 9.796 | 19,578 | +0.22(+2.25%) |
Jun 01, 2017 | 9.550 | 9.590 | 9.520 | 9.580 | 30,726 | +0.07(+0.74%) |
May 31, 2017 | 9.620 | 9.640 | 9.460 | 9.510 | 53,022 | +0.12(+1.28%) |
May 30, 2017 | 9.390 | 9.436 | 9.303 | 9.390 | 159,259 | +0.13(+1.40%) |
May 26, 2017 | 9.380 | 9.380 | 9.100 | 9.260 | 58,618 | +0.03(+0.33%) |
May 25, 2017 | 9.280 | 9.390 | 9.180 | 9.230 | 60,874 | -0.12(-1.23%) |
May 24, 2017 | 9.238 | 9.360 | 9.238 | 9.345 | 24,819 | +0.11(+1.14%) |
May 23, 2017 | 9.230 | 9.277 | 9.200 | 9.240 | 38,013 | -0.08(-0.86%) |
May 22, 2017 | 9.270 | 9.326 | 9.268 | 9.320 | 35,141 | +0.09(+1.00%) |
May 19, 2017 | 9.170 | 9.254 | 9.160 | 9.227 | 28,907 | +0.03(+0.30%) |
May 18, 2017 | 9.140 | 9.232 | 9.110 | 9.200 | 18,428 | +0.03(+0.33%) |
May 17, 2017 | 9.230 | 9.260 | 9.170 | 9.170 | 111,238 | -0.19(-2.03%) |
May 16, 2017 | 9.340 | 9.380 | 9.320 | 9.360 | 41,905 | +0.08(+0.92%) |
May 15, 2017 | 9.290 | 9.340 | 9.250 | 9.275 | 37,895 | +0.33(+3.63%) |
May 12, 2017 | 8.920 | 8.960 | 8.900 | 8.950 | 27,683 | +0.07(+0.79%) |
May 11, 2017 | 8.860 | 8.880 | 8.710 | 8.880 | 63,090 | +0.34(+4.01%) |
May 10, 2017 | 8.390 | 8.560 | 8.390 | 8.537 | 25,267 | +0.18(+2.12%) |
May 09, 2017 | 8.430 | 8.445 | 8.340 | 8.360 | 28,349 | -0.15(-1.76%) |
May 08, 2017 | 8.484 | 8.530 | 8.460 | 8.510 | 58,939 | -0.06(-0.70%) |
May 05, 2017 | 8.530 | 8.570 | 8.510 | 8.570 | 36,826 | +0.17(+2.02%) |
May 04, 2017 | 8.390 | 8.440 | 8.360 | 8.400 | 42,305 | +0.00(+0.00%) |
May 03, 2017 | 8.430 | 8.454 | 8.390 | 8.400 | 547,196 | -0.16(-1.87%) |
May 02, 2017 | 8.560 | 8.560 | 8.500 | 8.560 | 62,252 | +0.08(+0.94%) |
May 01, 2017 | 8.600 | 8.600 | 8.480 | 8.480 | 53,822 | -0.12(-1.40%) |
Apr 28, 2017 | 8.640 | 8.640 | 8.590 | 8.600 | 26,882 | +0.10(+1.18%) |
Apr 27, 2017 | 8.505 | 8.510 | 8.463 | 8.500 | 38,441 | +0.05(+0.59%) |
Apr 26, 2017 | 8.490 | 8.540 | 8.450 | 8.450 | 37,469 | -0.06(-0.71%) |
Apr 25, 2017 | 8.490 | 8.550 | 8.480 | 8.510 | 66,272 | +0.01(+0.12%) |
Apr 24, 2017 | 8.530 | 8.530 | 8.470 | 8.500 | 313,427 | +0.20(+2.41%) |
Apr 21, 2017 | 8.240 | 8.300 | 8.230 | 8.300 | 28,049 | -0.06(-0.72%) |
Apr 20, 2017 | 8.340 | 8.460 | 8.340 | 8.360 | 41,614 | +0.04(+0.48%) |
Apr 19, 2017 | 8.310 | 8.380 | 8.310 | 8.320 | 34,974 | -0.06(-0.67%) |
Apr 18, 2017 | 8.350 | 8.380 | 8.310 | 8.376 | 88,758 | -0.22(-2.60%) |
Apr 17, 2017 | 8.450 | 8.620 | 8.450 | 8.600 | 19,893 | +0.13(+1.53%) |
Apr 13, 2017 | 8.520 | 8.540 | 8.460 | 8.470 | 115,977 | -0.09(-1.11%) |
Apr 12, 2017 | 8.495 | 8.590 | 8.490 | 8.565 | 40,704 | -0.04(-0.52%) |
Apr 11, 2017 | 8.580 | 8.610 | 8.510 | 8.610 | 54,315 | +0.11(+1.29%) |
Apr 10, 2017 | 8.442 | 8.500 | 8.410 | 8.500 | 21,537 | +0.06(+0.71%) |
Apr 07, 2017 | 8.430 | 8.450 | 8.400 | 8.440 | 25,245 | +0.07(+0.84%) |
Apr 06, 2017 | 8.410 | 8.410 | 8.348 | 8.370 | 239,139 | +0.04(+0.48%) |
Apr 05, 2017 | 8.400 | 8.422 | 8.330 | 8.330 | 29,030 | +0.03(+0.36%) |
Apr 04, 2017 | 8.180 | 8.300 | 8.140 | 8.300 | 18,193 | +0.07(+0.85%) |
Apr 03, 2017 | 8.220 | 8.262 | 8.160 | 8.230 | 38,827 | -0.07(-0.90%) |
Mar 31, 2017 | 8.305 | 8.340 | 8.282 | 8.305 | 52,124 | -0.13(-1.60%) |
Mar 30, 2017 | 8.420 | 8.480 | 8.390 | 8.440 | 26,829 | +0.27(+3.30%) |
Mar 29, 2017 | 8.105 | 8.170 | 8.090 | 8.170 | 72,656 | -0.04(-0.49%) |
Mar 28, 2017 | 8.259 | 8.260 | 8.170 | 8.210 | 37,660 | -0.05(-0.61%) |
Mar 27, 2017 | 8.256 | 8.260 | 8.190 | 8.260 | 43,572 | -0.02(-0.24%) |
Mar 24, 2017 | 8.280 | 8.373 | 8.220 | 8.280 | 20,146 | +0.02(+0.29%) |
Mar 23, 2017 | 8.240 | 8.300 | 8.220 | 8.256 | 45,857 | -0.05(-0.65%) |
Mar 22, 2017 | 8.330 | 8.350 | 8.250 | 8.310 | 93,956 | -0.14(-1.66%) |
Mar 21, 2017 | 8.752 | 8.760 | 8.450 | 8.450 | 74,591 | -0.21(-2.45%) |
Mar 20, 2017 | 8.730 | 8.760 | 8.650 | 8.662 | 43,927 | -0.08(-0.89%) |
Mar 17, 2017 | 8.710 | 8.750 | 8.710 | 8.740 | 16,169 | -0.00(-0.06%) |
Mar 16, 2017 | 8.750 | 8.760 | 8.700 | 8.745 | 38,040 | +0.13(+1.54%) |
Mar 15, 2017 | 8.478 | 8.660 | 8.478 | 8.613 | 24,030 | +0.17(+2.04%) |
Mar 14, 2017 | 8.460 | 8.530 | 8.425 | 8.440 | 31,252 | -0.17(-1.97%) |
Mar 13, 2017 | 8.530 | 8.620 | 8.530 | 8.610 | 29,121 | +0.14(+1.65%) |
Mar 10, 2017 | 8.420 | 8.485 | 8.420 | 8.470 | 39,554 | +0.17(+1.99%) |
Mar 09, 2017 | 8.250 | 8.318 | 8.210 | 8.305 | 36,188 | -0.04(-0.54%) |
Mar 08, 2017 | 8.340 | 8.440 | 8.334 | 8.350 | 58,513 | +0.09(+1.09%) |
Mar 07, 2017 | 8.250 | 8.320 | 8.250 | 8.260 | 75,966 | -0.06(-0.72%) |
Mar 06, 2017 | 8.380 | 8.400 | 8.260 | 8.320 | 142,784 | +0.06(+0.73%) |
Mar 03, 2017 | 8.240 | 8.260 | 8.180 | 8.260 | 28,859 | -0.06(-0.72%) |
Mar 02, 2017 | 8.300 | 8.350 | 8.270 | 8.320 | 79,703 | +0.00(+0.00%) |
Mar 01, 2017 | 8.305 | 8.380 | 8.300 | 8.320 | 54,698 | +0.17(+2.09%) |
Feb 28, 2017 | 8.140 | 8.205 | 8.120 | 8.150 | 41,592 | -0.04(-0.43%) |
Feb 27, 2017 | 8.145 | 8.230 | 8.120 | 8.185 | 44,733 | +0.15(+1.83%) |
Feb 24, 2017 | 8.070 | 8.090 | 8.027 | 8.038 | 47,962 | -0.21(-2.57%) |
Feb 23, 2017 | 8.320 | 8.320 | 8.230 | 8.250 | 55,012 | -0.17(-2.02%) |
Feb 22, 2017 | 8.290 | 8.430 | 8.275 | 8.420 | 77,636 | -0.02(-0.24%) |
Feb 21, 2017 | 8.450 | 8.470 | 8.380 | 8.440 | 66,092 | -0.13(-1.52%) |
Feb 17, 2017 | 8.570 | 8.570 | 8.570 | 0 | -0.17(-1.95%) | |
Feb 16, 2017 | 8.770 | 8.793 | 8.730 | 8.740 | 179,799 | +0.04(+0.46%) |
Feb 15, 2017 | 8.630 | 8.720 | 8.630 | 8.700 | 57,985 | +0.08(+0.93%) |
Feb 14, 2017 | 8.679 | 8.680 | 8.580 | 8.620 | 93,313 | -0.04(-0.46%) |
Feb 13, 2017 | 8.650 | 8.720 | 8.640 | 8.660 | 549,637 | +0.09(+1.06%) |
Feb 10, 2017 | 8.470 | 8.570 | 8.470 | 8.569 | 580,047 | +0.29(+3.55%) |
Feb 09, 2017 | 8.230 | 8.300 | 8.190 | 8.275 | 166,887 | +0.27(+3.31%) |
Feb 08, 2017 | 7.979 | 8.044 | 7.930 | 8.010 | 159,552 | -0.35(-4.13%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.330 | 8.355 | 77,486 | -0.07(-0.89%) |
Feb 06, 2017 | 8.410 | 8.470 | 8.390 | 8.430 | 42,494 | +0.08(+0.96%) |
Feb 03, 2017 | 8.270 | 8.380 | 8.240 | 8.350 | 45,032 | +0.08(+0.97%) |
Feb 02, 2017 | 8.330 | 8.330 | 8.250 | 8.270 | 142,419 | -0.25(-2.93%) |
Feb 01, 2017 | 8.530 | 8.530 | 8.470 | 8.520 | 122,007 | +0.12(+1.49%) |
Jan 31, 2017 | 8.450 | 8.480 | 8.360 | 8.395 | 193,266 | +0.06(+0.78%) |
Jan 30, 2017 | 8.290 | 8.360 | 8.280 | 8.330 | 79,928 | -0.03(-0.30%) |
Jan 27, 2017 | 8.380 | 8.380 | 8.320 | 8.355 | 150,518 | -0.17(-2.05%) |
Jan 26, 2017 | 8.525 | 8.550 | 8.490 | 8.530 | 166,651 | -0.06(-0.70%) |
Jan 25, 2017 | 8.510 | 8.590 | 8.510 | 8.590 | 105,135 | +0.25(+3.00%) |
Jan 24, 2017 | 8.320 | 8.352 | 8.275 | 8.340 | 58,164 | +0.01(+0.12%) |
Jan 23, 2017 | 8.330 | 8.340 | 8.290 | 8.330 | 65,518 | +0.01(+0.12%) |
Jan 20, 2017 | 8.300 | 8.332 | 8.270 | 8.320 | 39,808 | +0.01(+0.12%) |
Jan 19, 2017 | 8.320 | 8.350 | 8.250 | 8.310 | 44,418 | +0.08(+0.97%) |
Jan 18, 2017 | 8.350 | 8.350 | 8.120 | 8.230 | 96,564 | -0.38(-4.41%) |
Jan 17, 2017 | 8.600 | 8.620 | 8.590 | 8.610 | 84,412 | +0.02(+0.23%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 8.630 | 8.664 | 8.580 | 8.620 | 39,942 | +0.20(+2.38%) |
Jan 11, 2017 | 8.270 | 8.456 | 8.270 | 8.420 | 62,927 | +0.12(+1.45%) |
Jan 10, 2017 | 8.400 | 8.410 | 8.290 | 8.300 | 59,269 | -0.24(-2.81%) |
Jan 09, 2017 | 8.610 | 8.610 | 8.483 | 8.540 | 644,456 | -0.09(-1.04%) |
Jan 06, 2017 | 8.592 | 8.670 | 8.590 | 8.630 | 1,051,875 | +0.13(+1.53%) |
Jan 05, 2017 | 8.390 | 8.510 | 8.370 | 8.500 | 262,563 | +0.29(+3.53%) |
Jan 04, 2017 | 8.140 | 8.220 | 8.090 | 8.210 | 118,046 | -0.02(-0.24%) |
Jan 03, 2017 | 8.090 | 8.235 | 8.090 | 8.230 | 238,330 | +0.23(+2.88%) |
Dec 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Dec 29, 2016 | 7.992 | 8.070 | 7.992 | 8.050 | 44,807 | +0.10(+1.26%) |
Dec 28, 2016 | 7.960 | 7.990 | 7.900 | 7.950 | 58,746 | -0.04(-0.50%) |
Dec 27, 2016 | 7.970 | 8.000 | 7.950 | 7.990 | 132,727 | -0.04(-0.56%) |
Dec 23, 2016 | 8.035 | 8.035 | 8.035 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.010 | 8.140 | 7.990 | 8.030 | 42,134 | +0.06(+0.75%) |
Dec 21, 2016 | 7.940 | 8.000 | 7.930 | 7.970 | 40,373 | +0.00(+0.00%) |
Dec 20, 2016 | 7.910 | 8.010 | 7.890 | 7.970 | 93,356 | -0.02(-0.25%) |
Dec 19, 2016 | 8.070 | 8.070 | 7.970 | 7.990 | 335,495 | -0.10(-1.18%) |
Dec 16, 2016 | 7.990 | 8.130 | 7.950 | 8.085 | 294,860 | -0.05(-0.61%) |
Dec 15, 2016 | 8.020 | 8.160 | 8.020 | 8.135 | 84,358 | +0.19(+2.46%) |
Dec 14, 2016 | 7.960 | 8.072 | 7.940 | 7.940 | 448,410 | +0.17(+2.24%) |
Dec 13, 2016 | 7.800 | 7.810 | 7.740 | 7.766 | 299,337 | +0.32(+4.24%) |
Dec 12, 2016 | 7.510 | 7.510 | 7.408 | 7.450 | 169,921 | -0.12(-1.59%) |
Dec 09, 2016 | 7.370 | 7.570 | 7.360 | 7.570 | 37,994 | -0.00(-0.07%) |
Dec 08, 2016 | 7.780 | 7.780 | 7.540 | 7.575 | 59,732 | +0.21(+2.78%) |
Dec 07, 2016 | 7.300 | 7.390 | 7.290 | 7.370 | 85,248 | +0.09(+1.24%) |
Dec 06, 2016 | 7.230 | 7.300 | 7.230 | 7.280 | 265,157 | -0.08(-1.02%) |
Dec 05, 2016 | 7.250 | 7.370 | 7.250 | 7.355 | 668,392 | +0.22(+3.01%) |
Dec 02, 2016 | 7.048 | 7.160 | 7.040 | 7.140 | 880,132 | +0.10(+1.49%) |