Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.867 | 9.019 | 8.867 | 8.964 | 33,559 | +0.08(+0.93%) |
Jan 30, 2018 | 8.985 | 8.985 | 8.826 | 8.881 | 39,027 | -0.12(-1.30%) |
Jan 29, 2018 | 9.012 | 9.054 | 8.909 | 8.998 | 48,662 | -0.01(-0.15%) |
Jan 26, 2018 | 8.950 | 9.064 | 8.950 | 9.012 | 50,740 | +0.01(+0.15%) |
Jan 25, 2018 | 8.936 | 9.005 | 8.936 | 8.998 | 32,582 | +0.01(+0.08%) |
Jan 24, 2018 | 8.902 | 9.012 | 8.902 | 8.991 | 61,290 | +0.02(+0.23%) |
Jan 23, 2018 | 8.909 | 8.971 | 8.895 | 8.971 | 18,568 | +0.10(+1.17%) |
Jan 22, 2018 | 8.860 | 8.881 | 8.860 | 8.867 | 15,607 | +0.02(+0.23%) |
Jan 19, 2018 | 8.833 | 8.853 | 8.798 | 8.847 | 20,295 | +0.03(+0.31%) |
Jan 18, 2018 | 8.812 | 8.831 | 8.722 | 8.819 | 18,685 | +0.03(+0.31%) |
Jan 17, 2018 | 8.688 | 8.805 | 8.577 | 8.791 | 47,645 | +0.08(+0.95%) |
Jan 16, 2018 | 8.722 | 8.771 | 8.695 | 8.708 | 77,137 | +0.02(+0.24%) |
Jan 12, 2018 | 8.688 | 8.688 | 8.688 | 0 | +0.07(+0.80%) | |
Jan 11, 2018 | 8.639 | 8.660 | 8.639 | 8.619 | 16,539 | +0.05(+0.56%) |
Jan 10, 2018 | 8.764 | 8.764 | 8.570 | 8.570 | 52,569 | -0.17(-1.90%) |
Jan 09, 2018 | 8.695 | 8.750 | 8.681 | 8.736 | 29,222 | +0.02(+0.24%) |
Jan 08, 2018 | 8.708 | 8.757 | 8.660 | 8.715 | 39,569 | -0.05(-0.55%) |
Jan 05, 2018 | 8.750 | 8.784 | 8.695 | 8.764 | 36,301 | +0.08(+0.87%) |
Jan 04, 2018 | 8.681 | 8.715 | 8.639 | 8.688 | 111,965 | +0.03(+0.32%) |
Jan 03, 2018 | 8.681 | 8.681 | 8.529 | 8.660 | 139,575 | +0.00(+0.04%) |
Jan 02, 2018 | 8.639 | 8.660 | 8.639 | 8.657 | 60,483 | +0.01(+0.12%) |
Dec 29, 2017 | 8.646 | 8.646 | 8.646 | 0 | -0.01(-0.16%) | |
Dec 28, 2017 | 8.612 | 8.674 | 8.612 | 8.660 | 20,138 | +0.02(+0.24%) |
Dec 27, 2017 | 8.653 | 8.653 | 8.598 | 8.639 | 15,997 | +0.03(+0.32%) |
Dec 26, 2017 | 8.605 | 8.708 | 8.564 | 8.612 | 17,365 | +0.01(+0.16%) |
Dec 22, 2017 | 8.591 | 8.681 | 8.591 | 8.598 | 13,875 | -0.01(-0.08%) |
Dec 21, 2017 | 8.667 | 8.667 | 8.529 | 8.605 | 176,790 | +0.01(+0.15%) |
Dec 20, 2017 | 8.612 | 8.612 | 8.497 | 8.592 | 57,043 | +0.00(+0.00%) |
Dec 19, 2017 | 8.531 | 8.601 | 8.518 | 8.592 | 37,492 | +0.07(+0.79%) |
Dec 18, 2017 | 8.599 | 8.599 | 8.437 | 8.524 | 101,914 | -0.05(-0.55%) |
Dec 15, 2017 | 8.592 | 8.592 | 8.511 | 8.572 | 86,859 | +0.01(+0.16%) |
Dec 14, 2017 | 8.572 | 8.599 | 8.524 | 8.558 | 212,593 | -0.09(-1.01%) |
Dec 13, 2017 | 8.518 | 8.720 | 8.518 | 8.646 | 322,925 | +0.11(+1.26%) |
Dec 12, 2017 | 8.659 | 8.666 | 8.531 | 8.538 | 186,436 | -0.12(-1.40%) |
Dec 11, 2017 | 8.666 | 8.720 | 8.565 | 8.659 | 119,296 | +0.09(+1.10%) |
Dec 08, 2017 | 8.585 | 8.632 | 8.464 | 8.565 | 61,905 | +0.08(+0.95%) |
Dec 07, 2017 | 8.430 | 8.575 | 8.427 | 8.484 | 66,135 | +0.08(+0.96%) |
Dec 06, 2017 | 8.531 | 8.396 | 8.403 | 162,477 | -0.05(-0.64%) | |
Dec 05, 2017 | 8.464 | 8.538 | 8.430 | 8.457 | 123,982 | +0.05(+0.56%) |
Dec 04, 2017 | 8.369 | 8.539 | 8.369 | 8.410 | 60,499 | +0.09(+1.05%) |
Dec 01, 2017 | 8.504 | 8.545 | 8.322 | 8.322 | 53,316 | -0.15(-1.75%) |
Nov 30, 2017 | 8.673 | 8.686 | 8.470 | 8.470 | 88,232 | -0.20(-2.33%) |
Nov 29, 2017 | 8.693 | 8.774 | 8.666 | 8.673 | 35,690 | -0.05(-0.54%) |
Nov 28, 2017 | 8.700 | 8.733 | 8.676 | 8.720 | 24,552 | +0.02(+0.23%) |
Nov 27, 2017 | 8.868 | 8.868 | 8.629 | 8.700 | 55,259 | -0.16(-1.83%) |
Nov 24, 2017 | 8.760 | 8.875 | 8.740 | 8.862 | 50,510 | +0.16(+1.78%) |
Nov 22, 2017 | 8.686 | 8.720 | 8.639 | 8.707 | 31,393 | +0.07(+0.86%) |
Nov 21, 2017 | 8.666 | 8.666 | 8.558 | 8.632 | 62,207 | +0.05(+0.63%) |
Nov 20, 2017 | 8.538 | 8.632 | 8.538 | 8.578 | 55,309 | +0.05(+0.55%) |
Nov 17, 2017 | 8.491 | 8.639 | 8.491 | 8.531 | 53,021 | -0.03(-0.32%) |
Nov 16, 2017 | 8.518 | 8.573 | 8.507 | 8.558 | 259,203 | +0.10(+1.16%) |
Nov 15, 2017 | 8.477 | 8.545 | 8.448 | 8.460 | 33,626 | -0.02(-0.20%) |
Nov 14, 2017 | 8.518 | 8.531 | 8.430 | 8.477 | 29,841 | +0.02(+0.28%) |
Nov 13, 2017 | 8.585 | 8.619 | 8.444 | 8.454 | 24,314 | -0.07(-0.86%) |
Nov 10, 2017 | 8.605 | 8.605 | 8.437 | 8.527 | 76,328 | -0.06(-0.68%) |
Nov 09, 2017 | 8.553 | 8.632 | 8.551 | 8.585 | 14,784 | -0.11(-1.32%) |
Nov 08, 2017 | 8.551 | 8.733 | 8.551 | 8.700 | 47,206 | +0.15(+1.73%) |
Nov 07, 2017 | 8.659 | 8.733 | 8.518 | 8.551 | 51,709 | -0.17(-1.93%) |
Nov 06, 2017 | 8.592 | 8.760 | 8.592 | 8.720 | 88,487 | -0.11(-1.30%) |
Nov 03, 2017 | 8.848 | 8.902 | 8.814 | 8.835 | 51,447 | -0.05(-0.61%) |
Nov 02, 2017 | 8.814 | 8.970 | 8.700 | 8.889 | 174,230 | -0.32(-3.51%) |
Nov 01, 2017 | 9.233 | 9.287 | 9.185 | 9.212 | 164,964 | +0.01(+0.07%) |
Oct 31, 2017 | 9.233 | 9.253 | 9.199 | 9.206 | 93,282 | -0.01(-0.07%) |
Oct 30, 2017 | 9.206 | 9.287 | 9.118 | 9.212 | 140,649 | +0.04(+0.44%) |
Oct 27, 2017 | 9.165 | 9.172 | 9.152 | 9.172 | 79,930 | +0.02(+0.22%) |
Oct 26, 2017 | 9.125 | 9.172 | 9.125 | 9.152 | 13,569 | +0.01(+0.07%) |
Oct 25, 2017 | 9.084 | 9.167 | 9.084 | 9.145 | 92,317 | -0.09(-0.95%) |
Oct 24, 2017 | 9.239 | 9.239 | 9.084 | 9.233 | 163,294 | +0.04(+0.44%) |
Oct 23, 2017 | 9.233 | 9.233 | 9.179 | 9.192 | 20,842 | -0.01(-0.15%) |
Oct 20, 2017 | 9.233 | 9.239 | 9.192 | 9.206 | 17,798 | -0.01(-0.15%) |
Oct 19, 2017 | 9.192 | 9.227 | 9.192 | 9.219 | 7,909 | -0.01(-0.09%) |
Oct 18, 2017 | 9.267 | 9.276 | 9.212 | 9.227 | 19,268 | -0.05(-0.57%) |
Oct 17, 2017 | 9.314 | 9.314 | 9.138 | 9.280 | 23,325 | -0.07(-0.72%) |
Oct 16, 2017 | 9.347 | 9.354 | 9.307 | 9.347 | 7,241 | -0.01(-0.14%) |
Oct 13, 2017 | 9.361 | 9.367 | 9.340 | 9.361 | 11,424 | +0.02(+0.22%) |
Oct 12, 2017 | 9.340 | 9.367 | 9.310 | 9.340 | 47,618 | +0.03(+0.36%) |
Oct 11, 2017 | 9.239 | 9.347 | 9.239 | 9.307 | 34,154 | +0.01(+0.15%) |
Oct 10, 2017 | 9.249 | 9.293 | 9.249 | 9.293 | 38,054 | +0.02(+0.22%) |
Oct 09, 2017 | 9.266 | 9.287 | 9.233 | 9.273 | 31,226 | -0.02(-0.22%) |
Oct 06, 2017 | 9.273 | 9.340 | 9.266 | 9.293 | 10,821 | -0.04(-0.43%) |
Oct 05, 2017 | 9.287 | 9.340 | 9.239 | 9.334 | 41,767 | +0.01(+0.14%) |
Oct 04, 2017 | 9.307 | 9.320 | 9.287 | 9.320 | 32,104 | +0.03(+0.29%) |
Oct 03, 2017 | 9.246 | 9.428 | 9.226 | 9.293 | 94,095 | +0.01(+0.15%) |
Oct 02, 2017 | 9.340 | 9.340 | 9.206 | 9.280 | 43,552 | +0.03(+0.29%) |
Sep 29, 2017 | 9.246 | 9.280 | 9.145 | 9.253 | 76,283 | +0.08(+0.88%) |
Sep 28, 2017 | 9.145 | 9.253 | 8.862 | 9.172 | 42,845 | -0.05(-0.58%) |
Sep 27, 2017 | 9.260 | 9.401 | 9.145 | 9.226 | 16,313 | +0.05(+0.51%) |
Sep 26, 2017 | 9.199 | 9.390 | 9.077 | 9.179 | 149,964 | +0.01(+0.15%) |
Sep 25, 2017 | 9.145 | 9.185 | 9.104 | 9.165 | 92,256 | -0.07(-0.80%) |
Sep 22, 2017 | 9.111 | 9.266 | 9.020 | 9.239 | 127,949 | +0.06(+0.66%) |
Sep 21, 2017 | 9.185 | 9.226 | 9.152 | 9.179 | 66,384 | +0.01(+0.15%) |
Sep 20, 2017 | 9.238 | 9.244 | 9.159 | 9.165 | 204,922 | -0.07(-0.71%) |
Sep 19, 2017 | 9.231 | 9.235 | 9.211 | 9.231 | 49,269 | -0.01(-0.07%) |
Sep 18, 2017 | 9.271 | 9.277 | 9.178 | 9.238 | 368,345 | -0.01(-0.07%) |
Sep 15, 2017 | 9.231 | 9.244 | 9.211 | 9.244 | 21,000 | +0.01(+0.11%) |
Sep 14, 2017 | 9.205 | 9.234 | 9.178 | 9.234 | 5,107 | -0.01(-0.11%) |
Sep 13, 2017 | 9.264 | 9.264 | 9.201 | 9.244 | 15,399 | -0.05(-0.57%) |
Sep 12, 2017 | 9.231 | 9.297 | 9.231 | 9.297 | 7,222 | +0.02(+0.21%) |
Sep 11, 2017 | 9.218 | 9.304 | 9.218 | 9.277 | 41,274 | +0.05(+0.57%) |
Sep 08, 2017 | 9.217 | 9.225 | 9.198 | 9.225 | 2,193 | +0.00(+0.00%) |
Sep 07, 2017 | 9.178 | 9.225 | 9.178 | 9.225 | 4,138 | +0.09(+0.94%) |
Sep 06, 2017 | 9.126 | 9.139 | 9.119 | 9.139 | 17,450 | +0.10(+1.09%) |
Sep 05, 2017 | 8.928 | 9.096 | 8.928 | 9.040 | 21,704 | -0.05(-0.51%) |
Sep 01, 2017 | 9.033 | 9.086 | 9.014 | 9.086 | 5,226 | +0.10(+1.10%) |
Aug 31, 2017 | 8.941 | 8.987 | 8.941 | 8.987 | 44,990 | +0.06(+0.66%) |
Aug 30, 2017 | 8.915 | 8.934 | 8.888 | 8.928 | 9,713 | -0.05(-0.59%) |
Aug 29, 2017 | 8.994 | 9.053 | 8.948 | 8.981 | 6,741 | -0.08(-0.87%) |
Aug 28, 2017 | 9.079 | 9.079 | 8.994 | 9.060 | 11,054 | -0.02(-0.22%) |
Aug 25, 2017 | 9.000 | 9.079 | 9.000 | 9.079 | 17,629 | +0.03(+0.29%) |
Aug 24, 2017 | 8.967 | 9.053 | 8.967 | 9.053 | 21,720 | +0.02(+0.22%) |
Aug 23, 2017 | 9.033 | 9.033 | 8.994 | 9.033 | 13,321 | -0.03(-0.29%) |
Aug 22, 2017 | 9.040 | 9.060 | 9.033 | 9.060 | 48,793 | +0.04(+0.44%) |
Aug 21, 2017 | 9.040 | 9.040 | 9.020 | 9.020 | 7,965 | -0.01(-0.15%) |
Aug 18, 2017 | 9.033 | 9.043 | 8.994 | 9.034 | 7,426 | -0.05(-0.50%) |
Aug 17, 2017 | 9.089 | 9.099 | 9.073 | 9.079 | 10,121 | -0.03(-0.36%) |
Aug 16, 2017 | 9.093 | 9.139 | 9.079 | 9.112 | 16,976 | +0.11(+1.17%) |
Aug 15, 2017 | 8.967 | 9.027 | 8.961 | 9.007 | 7,792 | +0.05(+0.59%) |
Aug 14, 2017 | 8.816 | 8.980 | 8.816 | 8.954 | 13,500 | +0.06(+0.67%) |
Aug 11, 2017 | 8.901 | 8.901 | 8.572 | 8.895 | 26,178 | +0.03(+0.30%) |
Aug 10, 2017 | 8.915 | 8.915 | 8.730 | 8.868 | 91,436 | -0.18(-1.97%) |
Aug 09, 2017 | 9.027 | 9.086 | 8.987 | 9.047 | 9,424 | -0.07(-0.80%) |
Aug 08, 2017 | 9.112 | 9.343 | 9.112 | 9.119 | 19,840 | -0.01(-0.14%) |
Aug 07, 2017 | 9.119 | 9.145 | 9.112 | 9.132 | 8,489 | -0.05(-0.50%) |
Aug 04, 2017 | 9.231 | 9.231 | 9.132 | 9.178 | 3,086 | -0.01(-0.13%) |
Aug 03, 2017 | 9.172 | 9.205 | 9.165 | 9.190 | 5,831 | -0.00(-0.02%) |
Aug 02, 2017 | 9.225 | 9.225 | 9.178 | 9.192 | 3,891 | -0.01(-0.14%) |
Aug 01, 2017 | 9.231 | 9.231 | 9.158 | 9.205 | 12,369 | -0.01(-0.07%) |
Jul 31, 2017 | 9.047 | 9.218 | 9.047 | 9.211 | 21,073 | +0.06(+0.65%) |
Jul 28, 2017 | 9.251 | 9.251 | 9.093 | 9.152 | 7,035 | -0.03(-0.29%) |
Jul 27, 2017 | 9.033 | 9.177 | 9.033 | 9.178 | 17,381 | +0.15(+1.61%) |
Jul 26, 2017 | 9.165 | 9.165 | 9.027 | 9.033 | 53,558 | -0.09(-0.94%) |
Jul 25, 2017 | 9.152 | 9.165 | 9.079 | 9.119 | 17,337 | -0.01(-0.14%) |
Jul 24, 2017 | 9.198 | 9.205 | 9.131 | 9.132 | 7,827 | -0.07(-0.79%) |
Jul 21, 2017 | 9.231 | 9.244 | 9.198 | 9.205 | 37,766 | -0.08(-0.85%) |
Jul 20, 2017 | 9.251 | 9.297 | 9.251 | 9.284 | 12,417 | +0.03(+0.34%) |
Jul 19, 2017 | 9.264 | 9.264 | 9.238 | 9.253 | 7,105 | +0.01(+0.09%) |
Jul 18, 2017 | 9.238 | 9.244 | 9.221 | 9.244 | 5,731 | +0.00(+0.02%) |
Jul 17, 2017 | 9.257 | 9.277 | 9.231 | 9.242 | 12,769 | -0.01(-0.09%) |
Jul 14, 2017 | 9.264 | 9.264 | 9.219 | 9.251 | 6,914 | -0.01(-0.14%) |
Jul 13, 2017 | 9.251 | 9.317 | 9.231 | 9.264 | 10,576 | +0.07(+0.72%) |
Jul 12, 2017 | 9.206 | 9.258 | 9.198 | 9.198 | 13,702 | +0.03(+0.29%) |
Jul 11, 2017 | 9.231 | 9.231 | 9.152 | 9.172 | 6,407 | -0.04(-0.43%) |
Jul 10, 2017 | 9.106 | 9.258 | 9.106 | 9.211 | 18,247 | +0.11(+1.23%) |
Jul 07, 2017 | 9.079 | 9.112 | 9.066 | 9.100 | 9,061 | -0.02(-0.21%) |
Jul 06, 2017 | 9.086 | 9.140 | 9.086 | 9.119 | 6,607 | -0.04(-0.43%) |
Jul 05, 2017 | 9.119 | 9.244 | 9.099 | 9.159 | 56,719 | +0.04(+0.43%) |
Jul 03, 2017 | 9.139 | 9.139 | 9.043 | 9.119 | 21,264 | +0.00(+0.00%) |
Jun 30, 2017 | 9.145 | 9.152 | 9.086 | 9.119 | 23,099 | +0.11(+1.17%) |
Jun 29, 2017 | 9.007 | 9.027 | 8.974 | 9.014 | 16,908 | -0.08(-0.87%) |
Jun 28, 2017 | 9.014 | 9.099 | 9.014 | 9.093 | 8,691 | +0.03(+0.36%) |
Jun 27, 2017 | 8.994 | 9.079 | 8.974 | 9.060 | 24,885 | +0.07(+0.81%) |
Jun 26, 2017 | 9.027 | 9.052 | 8.836 | 8.987 | 13,955 | -0.04(-0.44%) |
Jun 23, 2017 | 9.066 | 9.066 | 9.027 | 9.027 | 8,056 | -0.04(-0.44%) |
Jun 22, 2017 | 9.047 | 9.066 | 9.031 | 9.066 | 8,553 | +0.04(+0.44%) |
Jun 21, 2017 | 9.132 | 9.132 | 8.981 | 9.027 | 20,644 | +0.01(+0.15%) |
Jun 20, 2017 | 9.068 | 9.069 | 8.981 | 9.014 | 12,079 | -0.04(-0.49%) |
Jun 19, 2017 | 9.001 | 9.065 | 9.001 | 9.058 | 15,526 | +0.07(+0.75%) |
Jun 16, 2017 | 8.994 | 8.994 | 8.944 | 8.991 | 10,621 | +0.05(+0.61%) |
Jun 15, 2017 | 8.891 | 8.974 | 8.872 | 8.936 | 17,045 | -0.08(-0.86%) |
Jun 14, 2017 | 8.981 | 9.027 | 8.981 | 9.014 | 32,900 | +0.04(+0.43%) |
Jun 13, 2017 | 8.833 | 9.001 | 8.833 | 8.975 | 12,294 | +0.05(+0.51%) |
Jun 12, 2017 | 8.962 | 8.962 | 8.917 | 8.930 | 11,940 | -0.06(-0.70%) |
Jun 09, 2017 | 9.033 | 9.033 | 8.962 | 8.993 | 6,008 | -0.03(-0.37%) |
Jun 08, 2017 | 9.001 | 9.033 | 8.954 | 9.027 | 8,423 | -0.02(-0.21%) |
Jun 07, 2017 | 9.039 | 9.053 | 9.027 | 9.046 | 3,764 | -0.01(-0.14%) |
Jun 06, 2017 | 9.063 | 9.104 | 9.059 | 9.059 | 10,942 | -0.07(-0.78%) |
Jun 05, 2017 | 9.117 | 9.162 | 9.117 | 9.130 | 13,234 | -0.04(-0.42%) |
Jun 02, 2017 | 9.168 | 9.181 | 9.091 | 9.168 | 26,697 | +0.06(+0.64%) |
Jun 01, 2017 | 9.072 | 9.137 | 9.072 | 9.110 | 12,707 | +0.06(+0.64%) |
May 31, 2017 | 8.988 | 9.059 | 8.988 | 9.052 | 16,263 | +0.07(+0.79%) |
May 30, 2017 | 8.930 | 8.988 | 8.930 | 8.981 | 19,525 | +0.03(+0.36%) |
May 26, 2017 | 8.904 | 8.949 | 8.904 | 8.949 | 18,455 | -0.03(-0.36%) |
May 25, 2017 | 8.923 | 9.007 | 8.923 | 8.981 | 38,825 | +0.08(+0.94%) |
May 24, 2017 | 8.865 | 8.898 | 8.865 | 8.898 | 34,931 | +0.05(+0.51%) |
May 23, 2017 | 8.814 | 8.859 | 8.814 | 8.852 | 53,884 | +0.04(+0.44%) |
May 22, 2017 | 8.736 | 8.814 | 8.724 | 8.814 | 66,519 | +0.10(+1.11%) |
May 19, 2017 | 8.646 | 8.736 | 8.595 | 8.717 | 31,184 | +0.07(+0.82%) |
May 18, 2017 | 8.640 | 8.656 | 8.614 | 8.646 | 18,970 | -0.05(-0.59%) |
May 17, 2017 | 8.814 | 8.814 | 8.698 | 8.698 | 37,615 | -0.14(-1.60%) |
May 16, 2017 | 8.852 | 8.862 | 8.840 | 8.840 | 68,956 | +0.00(+0.00%) |
May 15, 2017 | 8.872 | 8.872 | 8.830 | 8.840 | 16,493 | +0.05(+0.51%) |
May 12, 2017 | 8.852 | 8.852 | 8.769 | 8.794 | 33,583 | -0.01(-0.16%) |
May 11, 2017 | 8.956 | 8.956 | 8.794 | 8.808 | 27,798 | -0.15(-1.65%) |
May 10, 2017 | 8.872 | 8.994 | 8.865 | 8.956 | 25,812 | -0.01(-0.07%) |
May 09, 2017 | 8.917 | 8.979 | 8.904 | 8.962 | 32,679 | -0.03(-0.29%) |
May 08, 2017 | 9.001 | 9.027 | 8.830 | 8.988 | 53,966 | -0.10(-1.13%) |
May 05, 2017 | 9.239 | 9.239 | 9.091 | 9.091 | 83,700 | -0.08(-0.84%) |
May 04, 2017 | 9.104 | 9.220 | 9.104 | 9.168 | 74,025 | +0.10(+1.07%) |
May 03, 2017 | 9.065 | 9.104 | 9.023 | 9.072 | 90,926 | +0.04(+0.43%) |
May 02, 2017 | 8.949 | 9.097 | 8.949 | 9.033 | 126,192 | +0.08(+0.94%) |
May 01, 2017 | 8.994 | 8.994 | 8.949 | 8.949 | 54,163 | +0.01(+0.14%) |
Apr 28, 2017 | 8.981 | 8.981 | 8.930 | 8.936 | 27,782 | -0.05(-0.57%) |
Apr 27, 2017 | 8.956 | 8.994 | 8.949 | 8.988 | 45,201 | +0.03(+0.29%) |
Apr 26, 2017 | 8.904 | 8.969 | 8.904 | 8.962 | 34,315 | +0.00(+0.00%) |
Apr 25, 2017 | 8.872 | 8.975 | 8.872 | 8.962 | 48,044 | +0.12(+1.39%) |
Apr 24, 2017 | 8.672 | 8.898 | 8.665 | 8.840 | 90,206 | +0.26(+3.08%) |
Apr 21, 2017 | 8.595 | 8.595 | 8.572 | 8.575 | 10,633 | -0.01(-0.15%) |
Apr 20, 2017 | 8.607 | 8.633 | 8.569 | 8.588 | 58,760 | +0.06(+0.68%) |
Apr 19, 2017 | 8.582 | 8.626 | 8.524 | 8.530 | 92,379 | +0.01(+0.08%) |
Apr 18, 2017 | 8.504 | 8.531 | 8.485 | 8.524 | 55,140 | +0.01(+0.15%) |
Apr 17, 2017 | 8.646 | 8.646 | 8.485 | 8.511 | 56,064 | +0.07(+0.84%) |
Apr 13, 2017 | 8.466 | 8.479 | 8.433 | 8.440 | 79,586 | -0.02(-0.23%) |
Apr 12, 2017 | 8.401 | 8.459 | 8.401 | 8.459 | 25,955 | +0.05(+0.61%) |
Apr 11, 2017 | 8.479 | 8.479 | 8.401 | 8.408 | 2,928 | -0.01(-0.15%) |
Apr 10, 2017 | 8.427 | 8.472 | 8.396 | 8.420 | 18,227 | +0.05(+0.54%) |
Apr 07, 2017 | 8.395 | 8.479 | 8.375 | 8.375 | 24,725 | -0.01(-0.08%) |
Apr 06, 2017 | 8.446 | 8.453 | 8.382 | 8.382 | 31,213 | +0.02(+0.23%) |
Apr 05, 2017 | 8.279 | 8.375 | 8.279 | 8.362 | 66,502 | +0.10(+1.25%) |
Apr 04, 2017 | 8.208 | 8.272 | 8.208 | 8.259 | 9,507 | +0.04(+0.47%) |
Apr 03, 2017 | 8.201 | 8.304 | 8.201 | 8.221 | 61,623 | +0.06(+0.71%) |
Mar 31, 2017 | 8.156 | 8.211 | 8.143 | 8.163 | 21,068 | -0.08(-0.94%) |
Mar 30, 2017 | 8.304 | 8.317 | 8.240 | 8.240 | 34,318 | +0.00(+0.00%) |
Mar 29, 2017 | 8.285 | 8.398 | 8.221 | 8.240 | 91,524 | -0.06(-0.78%) |
Mar 28, 2017 | 8.195 | 8.349 | 8.195 | 8.304 | 80,503 | +0.10(+1.18%) |
Mar 27, 2017 | 8.179 | 8.221 | 8.179 | 8.208 | 11,694 | +0.05(+0.55%) |
Mar 24, 2017 | 8.285 | 8.292 | 8.105 | 8.163 | 11,038 | -0.06(-0.78%) |
Mar 23, 2017 | 8.188 | 8.253 | 8.150 | 8.227 | 26,143 | -0.03(-0.31%) |
Mar 22, 2017 | 8.389 | 8.389 | 8.169 | 8.253 | 27,788 | -0.04(-0.46%) |
Mar 21, 2017 | 8.215 | 8.519 | 8.215 | 8.291 | 46,081 | +0.09(+1.16%) |
Mar 20, 2017 | 8.158 | 8.202 | 8.158 | 8.196 | 6,193 | +0.04(+0.54%) |
Mar 17, 2017 | 8.127 | 8.209 | 8.127 | 8.152 | 13,822 | +0.01(+0.16%) |
Mar 16, 2017 | 8.108 | 8.139 | 8.089 | 8.139 | 5,199 | +0.08(+0.93%) |
Mar 15, 2017 | 7.937 | 8.064 | 7.937 | 8.064 | 19,889 | +0.13(+1.59%) |
Mar 14, 2017 | 7.962 | 8.000 | 7.912 | 7.937 | 5,927 | -0.10(-1.24%) |
Mar 13, 2017 | 8.026 | 8.076 | 8.013 | 8.037 | 8,673 | +0.03(+0.37%) |
Mar 10, 2017 | 8.045 | 8.045 | 7.944 | 8.007 | 18,971 | +0.05(+0.64%) |
Mar 09, 2017 | 8.007 | 8.007 | 7.956 | 7.956 | 1,117 | +0.01(+0.08%) |
Mar 08, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 223 | -0.04(-0.55%) |
Mar 07, 2017 | 8.064 | 8.064 | 7.978 | 7.994 | 2,090 | -0.09(-1.09%) |
Mar 06, 2017 | 7.975 | 8.089 | 7.975 | 8.083 | 8,071 | +0.13(+1.59%) |
Mar 03, 2017 | 7.925 | 7.962 | 7.925 | 7.956 | 5,519 | -0.04(-0.47%) |
Mar 02, 2017 | 8.026 | 8.026 | 7.951 | 7.994 | 5,239 | -0.01(-0.09%) |
Mar 01, 2017 | 7.918 | 8.070 | 7.896 | 8.000 | 27,972 | +0.12(+1.52%) |
Feb 28, 2017 | 7.855 | 7.887 | 7.792 | 7.880 | 11,852 | +0.06(+0.75%) |
Feb 27, 2017 | 7.851 | 7.851 | 7.804 | 7.822 | 3,764 | -0.00(-0.02%) |
Feb 24, 2017 | 7.779 | 7.830 | 7.779 | 7.823 | 5,473 | -0.05(-0.64%) |
Feb 23, 2017 | 7.887 | 7.887 | 7.868 | 7.874 | 6,054 | -0.03(-0.32%) |
Feb 22, 2017 | 7.899 | 7.902 | 7.829 | 7.899 | 11,347 | -0.01(-0.08%) |
Feb 21, 2017 | 7.868 | 7.906 | 7.868 | 7.906 | 9,100 | +0.01(+0.08%) |
Feb 17, 2017 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.861 | 7.918 | 7.861 | 7.899 | 15,715 | +0.06(+0.81%) |
Feb 15, 2017 | 7.899 | 8.013 | 7.817 | 7.836 | 12,005 | -0.01(-0.14%) |
Feb 14, 2017 | 7.836 | 7.887 | 7.823 | 7.847 | 8,410 | +0.02(+0.30%) |
Feb 13, 2017 | 7.842 | 7.906 | 7.811 | 7.823 | 12,240 | +0.01(+0.16%) |
Feb 10, 2017 | 7.760 | 7.836 | 7.760 | 7.811 | 6,218 | +0.03(+0.32%) |
Feb 09, 2017 | 7.787 | 7.792 | 7.748 | 7.786 | 9,277 | -0.01(-0.12%) |
Feb 08, 2017 | 7.735 | 7.817 | 7.735 | 7.795 | 4,634 | +0.02(+0.20%) |
Feb 07, 2017 | 7.779 | 7.887 | 7.721 | 7.779 | 18,050 | -0.06(-0.73%) |
Feb 06, 2017 | 7.893 | 7.903 | 7.798 | 7.836 | 5,498 | -0.04(-0.56%) |
Feb 03, 2017 | 7.893 | 7.893 | 7.767 | 7.880 | 37,542 | -0.01(-0.15%) |
Feb 02, 2017 | 7.906 | 7.937 | 7.842 | 7.892 | 4,182 | +0.02(+0.31%) |