Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.306 | 9.335 | 9.255 | 9.278 | 142,153 | -0.02(-0.25%) |
Feb 27, 2018 | 9.318 | 9.335 | 9.260 | 9.300 | 133,869 | +0.03(+0.37%) |
Feb 26, 2018 | 9.346 | 9.346 | 9.238 | 9.266 | 143,742 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.332 | 9.260 | 9.318 | 216,339 | +0.10(+1.05%) |
Feb 22, 2018 | 9.124 | 9.249 | 9.124 | 9.221 | 166,875 | +0.14(+1.57%) |
Feb 21, 2018 | 9.198 | 9.221 | 9.067 | 9.078 | 168,252 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.154 | 9.165 | 132,750 | -0.07(-0.74%) |
Feb 16, 2018 | 9.233 | 9.233 | 9.233 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.222 | 9.238 | 9.168 | 9.210 | 139,976 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.148 | 9.210 | 314,040 | -0.06(-0.67%) |
Feb 13, 2018 | 9.239 | 9.278 | 9.207 | 9.273 | 222,255 | +0.03(+0.37%) |
Feb 12, 2018 | 9.137 | 9.239 | 9.097 | 9.239 | 134,085 | +0.16(+1.81%) |
Feb 09, 2018 | 9.188 | 9.188 | 9.063 | 9.074 | 113,567 | -0.10(-1.05%) |
Feb 08, 2018 | 9.239 | 9.239 | 9.148 | 9.171 | 103,151 | -0.08(-0.86%) |
Feb 07, 2018 | 9.103 | 9.261 | 9.094 | 9.250 | 221,227 | +0.18(+2.00%) |
Feb 06, 2018 | 8.978 | 9.079 | 8.916 | 9.069 | 192,331 | +0.06(+0.69%) |
Feb 05, 2018 | 9.233 | 9.244 | 9.006 | 9.006 | 179,731 | -0.26(-2.81%) |
Feb 02, 2018 | 9.256 | 9.267 | 9.188 | 9.267 | 161,214 | -0.02(-0.24%) |
Feb 01, 2018 | 9.210 | 9.290 | 9.199 | 9.290 | 85,848 | +0.08(+0.86%) |
Jan 31, 2018 | 9.205 | 9.239 | 9.176 | 9.210 | 136,217 | +0.01(+0.12%) |
Jan 30, 2018 | 9.205 | 9.205 | 9.154 | 9.199 | 117,287 | -0.04(-0.43%) |
Jan 29, 2018 | 9.273 | 9.284 | 9.210 | 9.239 | 88,053 | -0.04(-0.43%) |
Jan 26, 2018 | 9.278 | 9.307 | 9.260 | 9.278 | 93,987 | +0.02(+0.24%) |
Jan 25, 2018 | 9.335 | 9.335 | 9.256 | 9.256 | 111,722 | -0.06(-0.67%) |
Jan 24, 2018 | 9.290 | 9.358 | 9.278 | 9.318 | 554,695 | +0.05(+0.49%) |
Jan 23, 2018 | 9.284 | 9.284 | 9.244 | 9.273 | 100,399 | +0.00(+0.00%) |
Jan 22, 2018 | 9.188 | 9.295 | 9.188 | 9.273 | 309,736 | +0.08(+0.92%) |
Jan 19, 2018 | 9.165 | 9.188 | 9.142 | 9.188 | 134,046 | +0.02(+0.17%) |
Jan 18, 2018 | 9.211 | 9.211 | 9.116 | 9.172 | 146,524 | -0.04(-0.43%) |
Jan 17, 2018 | 9.234 | 9.256 | 9.206 | 9.211 | 135,572 | +0.01(+0.06%) |
Jan 16, 2018 | 9.256 | 9.271 | 9.195 | 9.206 | 131,763 | -0.05(-0.55%) |
Jan 12, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.08(-0.90%) | |
Jan 11, 2018 | 9.296 | 9.341 | 9.274 | 9.341 | 94,959 | +0.06(+0.67%) |
Jan 10, 2018 | 9.256 | 9.279 | 9.240 | 9.279 | 81,799 | +0.01(+0.12%) |
Jan 09, 2018 | 9.279 | 9.285 | 9.240 | 9.268 | 81,920 | -0.01(-0.12%) |
Jan 08, 2018 | 9.330 | 9.341 | 9.262 | 9.279 | 84,335 | -0.04(-0.42%) |
Jan 05, 2018 | 9.307 | 9.318 | 9.251 | 9.318 | 96,839 | +0.02(+0.24%) |
Jan 04, 2018 | 9.318 | 9.330 | 9.268 | 9.296 | 87,532 | +0.01(+0.12%) |
Jan 03, 2018 | 9.268 | 9.307 | 9.256 | 9.285 | 135,257 | +0.02(+0.24%) |
Jan 02, 2018 | 9.251 | 9.279 | 9.251 | 9.262 | 91,417 | +0.02(+0.24%) |
Dec 29, 2017 | 9.240 | 9.240 | 9.240 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.223 | 9.279 | 9.183 | 9.279 | 121,865 | +0.06(+0.61%) |
Dec 27, 2017 | 9.133 | 9.232 | 9.133 | 9.223 | 106,421 | +0.02(+0.18%) |
Dec 26, 2017 | 9.110 | 9.240 | 9.110 | 9.206 | 98,527 | +0.05(+0.55%) |
Dec 22, 2017 | 9.166 | 9.211 | 9.121 | 9.155 | 193,265 | -0.05(-0.49%) |
Dec 21, 2017 | 9.088 | 9.200 | 9.060 | 9.200 | 228,864 | +0.14(+1.49%) |
Dec 20, 2017 | 9.133 | 9.150 | 9.065 | 9.065 | 128,284 | -0.09(-0.95%) |
Dec 19, 2017 | 9.046 | 9.152 | 9.046 | 9.152 | 126,529 | +0.07(+0.74%) |
Dec 18, 2017 | 9.147 | 9.147 | 9.029 | 9.085 | 229,870 | -0.03(-0.31%) |
Dec 15, 2017 | 9.141 | 9.147 | 9.080 | 9.113 | 114,692 | -0.02(-0.24%) |
Dec 14, 2017 | 9.152 | 9.152 | 9.102 | 9.136 | 124,576 | -0.03(-0.31%) |
Dec 13, 2017 | 9.113 | 9.164 | 9.085 | 9.164 | 145,460 | +0.09(+0.99%) |
Dec 12, 2017 | 9.147 | 9.147 | 9.074 | 9.074 | 155,805 | -0.06(-0.67%) |
Dec 11, 2017 | 9.197 | 9.214 | 9.102 | 9.136 | 157,215 | -0.09(-0.97%) |
Dec 08, 2017 | 9.214 | 9.225 | 9.130 | 9.225 | 90,764 | +0.02(+0.24%) |
Dec 07, 2017 | 9.242 | 9.242 | 9.147 | 9.203 | 92,261 | -0.04(-0.42%) |
Dec 06, 2017 | 9.203 | 9.242 | 9.180 | 9.242 | 76,631 | +0.03(+0.30%) |
Dec 05, 2017 | 9.203 | 9.219 | 9.137 | 9.214 | 79,990 | +0.00(+0.00%) |
Dec 04, 2017 | 9.214 | 9.214 | 9.175 | 9.214 | 92,048 | +0.01(+0.06%) |
Dec 01, 2017 | 9.175 | 9.208 | 9.139 | 9.208 | 94,606 | +0.03(+0.30%) |
Nov 30, 2017 | 9.180 | 9.247 | 9.162 | 9.180 | 166,660 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.175 | 9.124 | 9.158 | 126,338 | +0.00(+0.00%) |
Nov 28, 2017 | 9.141 | 9.203 | 9.124 | 9.158 | 116,236 | +0.01(+0.06%) |
Nov 27, 2017 | 9.203 | 9.214 | 9.136 | 9.152 | 159,200 | -0.05(-0.55%) |
Nov 24, 2017 | 9.136 | 9.214 | 9.130 | 9.203 | 76,559 | +0.10(+1.11%) |
Nov 22, 2017 | 9.035 | 9.152 | 9.022 | 9.102 | 152,131 | +0.04(+0.49%) |
Nov 21, 2017 | 9.046 | 9.102 | 9.007 | 9.057 | 151,704 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.071 | 8.966 | 9.049 | 138,528 | +0.01(+0.06%) |
Nov 17, 2017 | 8.966 | 9.060 | 8.964 | 9.043 | 111,902 | +0.10(+1.12%) |
Nov 16, 2017 | 8.888 | 8.966 | 8.882 | 8.943 | 173,981 | +0.07(+0.81%) |
Nov 15, 2017 | 8.905 | 8.905 | 8.821 | 8.871 | 183,158 | -0.08(-0.87%) |
Nov 14, 2017 | 9.027 | 9.049 | 8.899 | 8.949 | 118,120 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.099 | 9.016 | 9.082 | 100,882 | +0.03(+0.37%) |
Nov 10, 2017 | 9.049 | 9.049 | 8.993 | 9.049 | 99,350 | +0.02(+0.18%) |
Nov 09, 2017 | 9.127 | 9.132 | 8.993 | 9.032 | 174,314 | -0.12(-1.28%) |
Nov 08, 2017 | 9.177 | 9.182 | 9.121 | 9.149 | 74,654 | -0.02(-0.18%) |
Nov 07, 2017 | 9.138 | 9.193 | 9.138 | 9.166 | 147,021 | +0.01(+0.06%) |
Nov 06, 2017 | 9.077 | 9.160 | 9.054 | 9.160 | 65,216 | +0.10(+1.10%) |
Nov 03, 2017 | 9.166 | 9.166 | 9.060 | 9.060 | 89,974 | -0.11(-1.21%) |
Nov 02, 2017 | 9.160 | 9.182 | 9.104 | 9.171 | 89,796 | +0.01(+0.06%) |
Nov 01, 2017 | 9.166 | 9.199 | 9.127 | 9.166 | 194,457 | +0.03(+0.30%) |
Oct 31, 2017 | 9.177 | 9.188 | 9.099 | 9.138 | 112,999 | -0.01(-0.12%) |
Oct 30, 2017 | 9.149 | 9.182 | 9.121 | 9.149 | 102,558 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.177 | 9.116 | 9.138 | 108,419 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.091 | 9.104 | 219,786 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.199 | 9.104 | 9.104 | 111,346 | -0.09(-0.97%) |
Oct 24, 2017 | 9.188 | 9.216 | 9.149 | 9.193 | 151,181 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.166 | 9.110 | 9.166 | 131,242 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.127 | 227,541 | +0.09(+0.95%) |
Oct 19, 2017 | 9.035 | 9.041 | 8.985 | 9.041 | 179,475 | -0.01(-0.12%) |
Oct 18, 2017 | 9.074 | 9.074 | 8.974 | 9.052 | 183,744 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.057 | 166,595 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,113 | -0.01(-0.12%) |
Oct 13, 2017 | 9.096 | 9.096 | 9.052 | 9.090 | 69,304 | +0.00(+0.00%) |
Oct 12, 2017 | 9.096 | 9.096 | 9.076 | 9.090 | 69,623 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.096 | 9.068 | 9.096 | 191,234 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.063 | 9.074 | 173,092 | -0.01(-0.06%) |
Oct 09, 2017 | 9.068 | 9.079 | 9.057 | 9.079 | 126,996 | +0.01(+0.12%) |
Oct 06, 2017 | 9.057 | 9.074 | 9.041 | 9.068 | 130,672 | +0.02(+0.18%) |
Oct 05, 2017 | 9.063 | 9.068 | 9.030 | 9.052 | 113,619 | -0.01(-0.12%) |
Oct 04, 2017 | 9.068 | 9.068 | 9.046 | 9.063 | 150,964 | -0.02(-0.18%) |
Oct 03, 2017 | 9.063 | 9.085 | 9.046 | 9.079 | 69,537 | +0.02(+0.18%) |
Oct 02, 2017 | 9.074 | 9.096 | 9.043 | 9.063 | 217,904 | +0.01(+0.12%) |
Sep 29, 2017 | 9.085 | 9.085 | 9.030 | 9.052 | 171,684 | +0.03(+0.31%) |
Sep 28, 2017 | 9.024 | 9.035 | 8.972 | 9.024 | 109,619 | +0.02(+0.18%) |
Sep 27, 2017 | 9.024 | 9.024 | 8.991 | 9.007 | 70,291 | +0.01(+0.12%) |
Sep 26, 2017 | 9.013 | 9.024 | 8.991 | 8.996 | 70,764 | +0.00(+0.00%) |
Sep 25, 2017 | 9.035 | 9.035 | 8.985 | 8.996 | 98,633 | -0.01(-0.12%) |
Sep 22, 2017 | 8.936 | 9.024 | 8.936 | 9.007 | 129,293 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.897 | 8.936 | 67,742 | -0.04(-0.43%) |
Sep 20, 2017 | 8.969 | 8.991 | 8.900 | 8.974 | 64,104 | +0.05(+0.59%) |
Sep 19, 2017 | 8.900 | 8.977 | 8.889 | 8.922 | 261,538 | +0.03(+0.37%) |
Sep 18, 2017 | 8.922 | 8.933 | 8.873 | 8.889 | 167,077 | -0.02(-0.18%) |
Sep 15, 2017 | 8.977 | 8.982 | 8.884 | 8.905 | 152,454 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.966 | 8.920 | 8.966 | 78,770 | +0.04(+0.49%) |
Sep 13, 2017 | 8.878 | 8.949 | 8.878 | 8.922 | 74,171 | +0.03(+0.31%) |
Sep 12, 2017 | 8.895 | 8.905 | 8.862 | 8.895 | 174,326 | +0.01(+0.12%) |
Sep 11, 2017 | 8.911 | 8.944 | 8.867 | 8.884 | 144,375 | -0.02(-0.18%) |
Sep 08, 2017 | 8.911 | 8.933 | 8.895 | 8.900 | 167,165 | -0.03(-0.37%) |
Sep 07, 2017 | 8.977 | 8.982 | 8.933 | 8.933 | 147,016 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.987 | 8.900 | 8.982 | 72,232 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.015 | 8.845 | 8.895 | 74,989 | -0.09(-0.98%) |
Sep 01, 2017 | 8.993 | 9.004 | 8.960 | 8.982 | 108,998 | +0.02(+0.18%) |
Aug 31, 2017 | 9.010 | 9.032 | 8.949 | 8.966 | 144,253 | -0.05(-0.61%) |
Aug 30, 2017 | 9.004 | 9.033 | 8.977 | 9.021 | 81,279 | +0.01(+0.06%) |
Aug 29, 2017 | 8.944 | 9.032 | 8.900 | 9.015 | 428,745 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,804 | -0.01(-0.12%) |
Aug 25, 2017 | 8.933 | 8.971 | 8.905 | 8.971 | 55,127 | +0.05(+0.62%) |
Aug 24, 2017 | 8.966 | 8.966 | 8.916 | 8.916 | 75,241 | -0.03(-0.37%) |
Aug 23, 2017 | 8.856 | 8.960 | 8.853 | 8.949 | 134,781 | +0.09(+1.05%) |
Aug 22, 2017 | 8.895 | 8.911 | 8.856 | 8.856 | 82,162 | -0.02(-0.22%) |
Aug 21, 2017 | 8.859 | 8.875 | 8.821 | 8.875 | 89,374 | +0.01(+0.12%) |
Aug 18, 2017 | 8.783 | 8.892 | 8.753 | 8.864 | 140,189 | +0.09(+0.99%) |
Aug 17, 2017 | 8.832 | 8.848 | 8.766 | 8.777 | 144,778 | -0.05(-0.56%) |
Aug 16, 2017 | 8.848 | 8.854 | 8.799 | 8.826 | 113,772 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.772 | 8.832 | 138,985 | -0.04(-0.49%) |
Aug 14, 2017 | 8.848 | 8.905 | 8.843 | 8.875 | 122,129 | +0.05(+0.56%) |
Aug 11, 2017 | 8.538 | 8.870 | 8.434 | 8.826 | 432,741 | +0.07(+0.81%) |
Aug 10, 2017 | 8.881 | 8.893 | 8.717 | 8.755 | 151,954 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.946 | 8.807 | 8.886 | 210,996 | -0.04(-0.43%) |
Aug 08, 2017 | 8.957 | 8.957 | 8.919 | 8.924 | 136,159 | -0.04(-0.43%) |
Aug 07, 2017 | 8.963 | 8.963 | 8.952 | 8.963 | 99,590 | +0.02(+0.18%) |
Aug 04, 2017 | 8.963 | 8.968 | 8.930 | 8.946 | 96,857 | -0.03(-0.30%) |
Aug 03, 2017 | 8.908 | 8.973 | 8.886 | 8.973 | 327,331 | +0.00(+0.00%) |
Aug 02, 2017 | 8.990 | 9.000 | 8.957 | 8.973 | 158,461 | +0.00(+0.00%) |
Aug 01, 2017 | 8.968 | 8.995 | 8.946 | 8.973 | 266,766 | +0.02(+0.24%) |
Jul 31, 2017 | 8.968 | 9.017 | 8.952 | 8.952 | 199,073 | -0.03(-0.30%) |
Jul 28, 2017 | 8.968 | 8.990 | 8.924 | 8.979 | 68,534 | +0.02(+0.18%) |
Jul 27, 2017 | 8.990 | 8.990 | 8.948 | 8.963 | 130,151 | +0.01(+0.06%) |
Jul 26, 2017 | 8.990 | 9.022 | 8.957 | 8.957 | 105,197 | -0.03(-0.36%) |
Jul 25, 2017 | 8.963 | 8.990 | 8.949 | 8.990 | 82,489 | +0.03(+0.36%) |
Jul 24, 2017 | 8.963 | 8.963 | 8.908 | 8.957 | 144,888 | +0.03(+0.37%) |
Jul 21, 2017 | 8.941 | 8.957 | 8.924 | 8.924 | 128,615 | -0.03(-0.36%) |
Jul 20, 2017 | 8.908 | 8.957 | 8.864 | 8.957 | 148,737 | +0.06(+0.64%) |
Jul 19, 2017 | 8.824 | 8.900 | 8.824 | 8.900 | 304,163 | +0.10(+1.17%) |
Jul 18, 2017 | 8.792 | 8.851 | 8.784 | 8.797 | 102,864 | +0.00(+0.00%) |
Jul 17, 2017 | 8.797 | 8.829 | 8.781 | 8.797 | 155,325 | -0.03(-0.31%) |
Jul 14, 2017 | 8.878 | 8.878 | 8.808 | 8.824 | 119,295 | -0.05(-0.61%) |
Jul 13, 2017 | 8.884 | 8.900 | 8.857 | 8.878 | 101,205 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.889 | 8.851 | 8.878 | 88,441 | +0.02(+0.24%) |
Jul 11, 2017 | 8.851 | 8.862 | 8.835 | 8.857 | 90,909 | +0.01(+0.06%) |
Jul 10, 2017 | 8.846 | 8.857 | 8.819 | 8.851 | 68,101 | +0.00(+0.00%) |
Jul 07, 2017 | 8.835 | 8.865 | 8.765 | 8.851 | 109,797 | +0.01(+0.12%) |
Jul 06, 2017 | 8.835 | 8.857 | 8.808 | 8.840 | 78,813 | -0.01(-0.12%) |
Jul 05, 2017 | 8.862 | 8.873 | 8.759 | 8.851 | 111,633 | -0.05(-0.61%) |
Jul 03, 2017 | 8.862 | 8.905 | 8.765 | 8.905 | 77,149 | +0.05(+0.61%) |
Jun 30, 2017 | 8.781 | 8.851 | 8.737 | 8.851 | 82,147 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.824 | 8.672 | 8.754 | 103,727 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.819 | 8.672 | 8.813 | 131,444 | +0.12(+1.43%) |
Jun 27, 2017 | 8.689 | 8.710 | 8.586 | 8.689 | 249,388 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.792 | 8.629 | 8.683 | 152,089 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.770 | 8.635 | 8.770 | 173,722 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,724 | -0.17(-1.96%) |
Jun 21, 2017 | 8.889 | 8.892 | 8.797 | 8.846 | 153,827 | -0.03(-0.31%) |
Jun 20, 2017 | 8.884 | 8.949 | 8.829 | 8.873 | 162,086 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.904 | 8.818 | 8.898 | 163,558 | +0.05(+0.55%) |
Jun 16, 2017 | 8.791 | 8.850 | 8.776 | 8.850 | 61,736 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.786 | 119,115 | -0.06(-0.73%) |
Jun 14, 2017 | 8.823 | 8.861 | 8.802 | 8.850 | 137,388 | +0.03(+0.37%) |
Jun 13, 2017 | 8.780 | 8.818 | 8.769 | 8.818 | 87,461 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.802 | 8.764 | 8.786 | 145,941 | +0.02(+0.18%) |
Jun 09, 2017 | 8.721 | 8.769 | 8.721 | 8.769 | 356,785 | +0.05(+0.62%) |
Jun 08, 2017 | 8.678 | 8.716 | 8.678 | 8.716 | 158,340 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.748 | 8.667 | 8.673 | 136,710 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.748 | 8.716 | 8.748 | 122,743 | +0.02(+0.25%) |
Jun 05, 2017 | 8.737 | 8.751 | 8.726 | 8.726 | 108,191 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.748 | 8.699 | 8.748 | 127,110 | +0.02(+0.25%) |
Jun 01, 2017 | 8.737 | 8.740 | 8.710 | 8.726 | 133,411 | +0.00(+0.00%) |
May 31, 2017 | 8.721 | 8.737 | 8.696 | 8.726 | 104,219 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.737 | 8.705 | 8.710 | 81,909 | -0.02(-0.25%) |
May 26, 2017 | 8.716 | 8.734 | 8.716 | 8.732 | 246,632 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.667 | 8.716 | 164,747 | +0.01(+0.06%) |
May 24, 2017 | 8.732 | 8.732 | 8.699 | 8.710 | 254,023 | -0.02(-0.25%) |
May 23, 2017 | 8.689 | 8.732 | 8.667 | 8.732 | 106,392 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.655 | 8.570 | 8.655 | 184,637 | +0.09(+1.06%) |
May 19, 2017 | 8.634 | 8.634 | 8.527 | 8.564 | 140,479 | -0.04(-0.50%) |
May 18, 2017 | 8.575 | 8.618 | 8.527 | 8.607 | 185,103 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.618 | 8.553 | 8.580 | 201,041 | +0.00(+0.00%) |
May 16, 2017 | 8.586 | 8.602 | 8.564 | 8.580 | 137,486 | +0.00(+0.00%) |
May 15, 2017 | 8.591 | 8.639 | 8.575 | 8.580 | 136,765 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.586 | 155,456 | +0.01(+0.06%) |
May 11, 2017 | 8.586 | 8.634 | 8.570 | 8.580 | 166,214 | -0.01(-0.06%) |
May 10, 2017 | 8.623 | 8.628 | 8.586 | 8.586 | 120,310 | -0.04(-0.43%) |
May 09, 2017 | 8.607 | 8.628 | 8.602 | 8.623 | 109,601 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.639 | 8.596 | 8.596 | 115,121 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.639 | 8.596 | 8.628 | 137,422 | +0.02(+0.19%) |
May 04, 2017 | 8.671 | 8.676 | 8.586 | 8.612 | 165,303 | -0.05(-0.62%) |
May 03, 2017 | 8.687 | 8.687 | 8.644 | 8.666 | 129,373 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.655 | 8.676 | 156,758 | +0.03(+0.31%) |
May 01, 2017 | 8.666 | 8.671 | 8.644 | 8.650 | 210,412 | -0.02(-0.19%) |
Apr 28, 2017 | 8.660 | 8.666 | 8.634 | 8.666 | 141,786 | +0.02(+0.19%) |
Apr 27, 2017 | 8.650 | 8.660 | 8.647 | 8.650 | 112,102 | -0.01(-0.06%) |
Apr 26, 2017 | 8.655 | 8.676 | 8.634 | 8.655 | 192,537 | +0.01(+0.12%) |
Apr 25, 2017 | 8.639 | 8.676 | 8.612 | 8.644 | 326,656 | +0.04(+0.45%) |
Apr 24, 2017 | 8.606 | 8.611 | 8.595 | 8.606 | 102,752 | +0.01(+0.06%) |
Apr 21, 2017 | 8.595 | 8.606 | 8.582 | 8.600 | 188,021 | +0.01(+0.06%) |
Apr 20, 2017 | 8.584 | 8.595 | 8.574 | 8.595 | 136,769 | +0.02(+0.25%) |
Apr 19, 2017 | 8.547 | 8.595 | 8.542 | 8.574 | 183,520 | +0.02(+0.19%) |
Apr 18, 2017 | 8.478 | 8.563 | 8.478 | 8.558 | 162,301 | +0.03(+0.31%) |
Apr 17, 2017 | 8.574 | 8.574 | 8.505 | 8.531 | 120,310 | -0.04(-0.50%) |
Apr 13, 2017 | 8.574 | 8.600 | 8.558 | 8.574 | 143,510 | +0.01(+0.06%) |
Apr 12, 2017 | 8.505 | 8.574 | 8.499 | 8.568 | 358,824 | +0.05(+0.62%) |
Apr 11, 2017 | 8.499 | 8.526 | 8.473 | 8.515 | 101,116 | +0.02(+0.19%) |
Apr 10, 2017 | 8.478 | 8.510 | 8.457 | 8.499 | 103,343 | +0.03(+0.38%) |
Apr 07, 2017 | 8.436 | 8.467 | 8.409 | 8.467 | 109,007 | +0.02(+0.25%) |
Apr 06, 2017 | 8.483 | 8.505 | 8.420 | 8.446 | 130,400 | -0.03(-0.38%) |
Apr 05, 2017 | 8.494 | 8.515 | 8.446 | 8.478 | 79,034 | +0.01(+0.06%) |
Apr 04, 2017 | 8.398 | 8.499 | 8.388 | 8.473 | 132,026 | +0.01(+0.13%) |
Apr 03, 2017 | 8.494 | 8.494 | 8.425 | 8.462 | 169,946 | -0.05(-0.56%) |
Mar 31, 2017 | 8.457 | 8.515 | 8.420 | 8.510 | 197,997 | +0.07(+0.88%) |
Mar 30, 2017 | 8.462 | 8.478 | 8.420 | 8.436 | 340,504 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.452 | 161,962 | -0.02(-0.25%) |
Mar 28, 2017 | 8.473 | 8.515 | 8.462 | 8.473 | 129,432 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.478 | 8.438 | 8.467 | 87,846 | -0.01(-0.06%) |
Mar 24, 2017 | 8.452 | 8.489 | 8.430 | 8.473 | 109,559 | +0.03(+0.38%) |
Mar 23, 2017 | 8.436 | 8.457 | 8.414 | 8.441 | 157,990 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.473 | 8.266 | 8.436 | 166,589 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.452 | 8.271 | 8.297 | 245,854 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.371 | 8.397 | 183,056 | -0.07(-0.87%) |
Mar 17, 2017 | 8.408 | 8.476 | 8.397 | 8.471 | 92,476 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.450 | 8.377 | 8.392 | 148,673 | +0.03(+0.32%) |
Mar 15, 2017 | 8.355 | 8.381 | 8.318 | 8.365 | 204,639 | +0.02(+0.19%) |
Mar 14, 2017 | 8.334 | 8.350 | 8.292 | 8.350 | 102,543 | +0.00(+0.00%) |
Mar 13, 2017 | 8.376 | 8.413 | 8.281 | 8.350 | 248,861 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.276 | 8.360 | 501,275 | +0.11(+1.34%) |
Mar 09, 2017 | 8.392 | 8.392 | 8.199 | 8.249 | 411,228 | -0.11(-1.33%) |
Mar 08, 2017 | 8.450 | 8.503 | 8.328 | 8.360 | 606,083 | -0.10(-1.12%) |
Mar 07, 2017 | 8.466 | 8.466 | 8.413 | 8.455 | 220,363 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.503 | 8.445 | 8.476 | 188,649 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.508 | 8.460 | 8.471 | 217,981 | +0.02(+0.19%) |
Mar 02, 2017 | 8.455 | 8.503 | 8.429 | 8.455 | 202,500 | +0.01(+0.06%) |