Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.988 | 7.988 | 7.787 | 7.854 | 27,563 | -0.03(-0.38%) |
Sep 27, 2018 | 7.898 | 7.898 | 7.794 | 7.884 | 3,565 | -0.01(-0.19%) |
Sep 26, 2018 | 7.876 | 8.012 | 7.774 | 7.898 | 15,980 | +0.04(+0.57%) |
Sep 25, 2018 | 7.798 | 7.864 | 7.798 | 7.854 | 11,653 | -0.03(-0.38%) |
Sep 24, 2018 | 7.830 | 7.965 | 7.806 | 7.884 | 7,688 | -0.04(-0.47%) |
Sep 21, 2018 | 7.965 | 7.965 | 7.898 | 7.921 | 7,529 | -0.05(-0.64%) |
Sep 20, 2018 | 7.950 | 7.972 | 7.906 | 7.972 | 21,778 | +0.09(+1.12%) |
Sep 19, 2018 | 7.841 | 7.891 | 7.822 | 7.883 | 20,809 | +0.01(+0.17%) |
Sep 18, 2018 | 7.877 | 7.877 | 7.848 | 7.870 | 21,351 | -0.01(-0.09%) |
Sep 17, 2018 | 7.855 | 7.920 | 7.843 | 7.877 | 7,524 | +0.01(+0.09%) |
Sep 14, 2018 | 7.870 | 7.884 | 7.855 | 7.870 | 5,110 | +0.01(+0.09%) |
Sep 13, 2018 | 7.834 | 7.870 | 7.834 | 7.863 | 2,723 | +0.03(+0.37%) |
Sep 12, 2018 | 7.887 | 7.887 | 7.797 | 7.834 | 11,070 | +0.01(+0.15%) |
Sep 11, 2018 | 7.819 | 7.848 | 7.776 | 7.822 | 9,328 | +0.03(+0.41%) |
Sep 10, 2018 | 7.812 | 7.841 | 7.790 | 7.790 | 2,826 | -0.03(-0.37%) |
Sep 07, 2018 | 7.891 | 7.928 | 7.819 | 7.819 | 5,524 | -0.11(-1.37%) |
Sep 06, 2018 | 7.940 | 7.949 | 7.913 | 7.928 | 13,016 | -0.05(-0.64%) |
Sep 05, 2018 | 7.986 | 7.986 | 7.928 | 7.978 | 7,588 | -0.01(-0.09%) |
Sep 04, 2018 | 7.957 | 7.993 | 7.935 | 7.986 | 17,087 | +0.01(+0.18%) |
Aug 31, 2018 | 7.971 | 7.971 | 7.971 | 0 | +0.01(+0.09%) | |
Aug 30, 2018 | 7.978 | 7.978 | 7.964 | 7.964 | 3,625 | -0.04(-0.45%) |
Aug 29, 2018 | 8.029 | 8.029 | 7.971 | 8.000 | 48,566 | +0.02(+0.27%) |
Aug 28, 2018 | 8.022 | 8.022 | 7.971 | 7.978 | 45,724 | +0.00(+0.00%) |
Aug 27, 2018 | 8.041 | 8.041 | 7.960 | 7.978 | 50,926 | +0.02(+0.23%) |
Aug 24, 2018 | 7.964 | 7.986 | 7.949 | 7.960 | 25,276 | +0.11(+1.43%) |
Aug 23, 2018 | 7.855 | 7.935 | 7.790 | 7.848 | 14,667 | -0.05(-0.64%) |
Aug 22, 2018 | 7.949 | 7.949 | 7.747 | 7.899 | 73,230 | +0.01(+0.18%) |
Aug 21, 2018 | 7.870 | 7.971 | 7.870 | 7.884 | 33,946 | +0.06(+0.74%) |
Aug 20, 2018 | 7.739 | 7.898 | 7.739 | 7.826 | 8,152 | +0.04(+0.46%) |
Aug 17, 2018 | 7.783 | 7.826 | 7.711 | 7.790 | 7,734 | -0.04(-0.46%) |
Aug 16, 2018 | 7.783 | 7.826 | 7.776 | 7.826 | 2,309 | +0.07(+0.86%) |
Aug 15, 2018 | 7.783 | 7.815 | 7.691 | 7.759 | 17,295 | -0.10(-1.22%) |
Aug 14, 2018 | 7.864 | 7.866 | 7.855 | 7.855 | 2,540 | +0.05(+0.64%) |
Aug 13, 2018 | 7.942 | 7.942 | 7.805 | 7.805 | 13,240 | -0.14(-1.72%) |
Aug 10, 2018 | 8.022 | 8.029 | 7.942 | 7.942 | 30,939 | -0.11(-1.38%) |
Aug 09, 2018 | 8.000 | 8.054 | 8.000 | 8.054 | 3,002 | +0.02(+0.30%) |
Aug 08, 2018 | 8.044 | 8.109 | 8.029 | 8.029 | 10,519 | +0.02(+0.27%) |
Aug 07, 2018 | 8.044 | 8.044 | 7.993 | 8.007 | 31,345 | +0.01(+0.18%) |
Aug 06, 2018 | 8.000 | 8.017 | 7.986 | 7.993 | 28,290 | -0.04(-0.54%) |
Aug 03, 2018 | 8.036 | 8.036 | 7.993 | 8.036 | 21,409 | +0.01(+0.09%) |
Aug 02, 2018 | 8.012 | 8.083 | 7.989 | 8.029 | 18,070 | -0.08(-0.98%) |
Aug 01, 2018 | 8.101 | 8.145 | 8.101 | 8.109 | 10,368 | -0.04(-0.44%) |
Jul 31, 2018 | 8.145 | 8.159 | 8.138 | 8.145 | 33,134 | +0.01(+0.18%) |
Jul 30, 2018 | 8.174 | 8.178 | 8.130 | 8.130 | 60,231 | -0.06(-0.71%) |
Jul 27, 2018 | 8.167 | 8.203 | 8.101 | 8.188 | 51,658 | -0.03(-0.35%) |
Jul 26, 2018 | 8.217 | 8.236 | 8.217 | 8.217 | 62,977 | +0.07(+0.80%) |
Jul 25, 2018 | 8.152 | 8.174 | 8.116 | 8.152 | 25,008 | -0.02(-0.27%) |
Jul 24, 2018 | 8.188 | 8.188 | 8.174 | 8.174 | 8,669 | -0.04(-0.48%) |
Jul 23, 2018 | 8.326 | 8.326 | 8.203 | 8.214 | 20,565 | -0.11(-1.35%) |
Jul 20, 2018 | 8.326 | 8.340 | 8.326 | 8.326 | 10,674 | -0.01(-0.12%) |
Jul 19, 2018 | 8.362 | 8.414 | 8.326 | 8.336 | 6,041 | -0.04(-0.53%) |
Jul 18, 2018 | 8.377 | 8.398 | 8.367 | 8.380 | 8,379 | -0.01(-0.13%) |
Jul 17, 2018 | 8.369 | 8.406 | 8.369 | 8.391 | 2,640 | +0.04(+0.48%) |
Jul 16, 2018 | 8.417 | 8.420 | 8.341 | 8.351 | 16,842 | -0.09(-1.08%) |
Jul 13, 2018 | 8.349 | 8.442 | 8.333 | 8.442 | 31,155 | +0.04(+0.53%) |
Jul 12, 2018 | 8.362 | 8.398 | 8.362 | 8.398 | 14,127 | +0.02(+0.26%) |
Jul 11, 2018 | 8.362 | 8.398 | 8.362 | 8.377 | 6,076 | -0.01(-0.17%) |
Jul 10, 2018 | 8.398 | 8.398 | 8.340 | 8.391 | 13,805 | -0.01(-0.17%) |
Jul 09, 2018 | 8.478 | 8.478 | 8.406 | 8.406 | 3,401 | -0.01(-0.09%) |
Jul 06, 2018 | 8.436 | 8.436 | 8.387 | 8.413 | 34,666 | +0.00(+0.00%) |
Jul 05, 2018 | 8.348 | 8.413 | 8.348 | 8.413 | 1,816 | +0.07(+0.87%) |
Jul 03, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.07(-0.78%) | |
Jul 02, 2018 | 8.514 | 8.514 | 8.340 | 8.406 | 36,637 | -0.05(-0.60%) |
Jun 29, 2018 | 8.492 | 8.492 | 8.333 | 8.456 | 25,168 | +0.14(+1.65%) |
Jun 28, 2018 | 8.377 | 8.405 | 8.319 | 8.319 | 6,436 | -0.12(-1.37%) |
Jun 27, 2018 | 8.449 | 8.485 | 8.427 | 8.434 | 17,741 | +0.02(+0.26%) |
Jun 26, 2018 | 8.442 | 8.442 | 8.398 | 8.413 | 15,226 | -0.03(-0.34%) |
Jun 25, 2018 | 8.471 | 8.471 | 8.427 | 8.442 | 63,742 | -0.07(-0.85%) |
Jun 22, 2018 | 8.543 | 8.558 | 8.449 | 8.514 | 17,472 | +0.03(+0.34%) |
Jun 21, 2018 | 8.478 | 8.521 | 8.478 | 8.485 | 13,594 | +0.03(+0.36%) |
Jun 20, 2018 | 8.499 | 8.499 | 8.393 | 8.455 | 4,670 | +0.08(+0.90%) |
Jun 19, 2018 | 8.450 | 8.464 | 8.379 | 8.379 | 20,318 | -0.11(-1.25%) |
Jun 18, 2018 | 8.495 | 8.556 | 8.478 | 8.485 | 7,603 | -0.04(-0.41%) |
Jun 15, 2018 | 8.520 | 8.535 | 8.520 | 8.520 | 1,905 | -0.08(-0.99%) |
Jun 14, 2018 | 8.626 | 8.626 | 8.605 | 8.605 | 6,273 | +0.00(+0.00%) |
Jun 13, 2018 | 8.634 | 8.683 | 8.591 | 8.605 | 34,061 | -0.01(-0.16%) |
Jun 12, 2018 | 8.634 | 8.655 | 8.612 | 8.619 | 6,870 | -0.02(-0.25%) |
Jun 11, 2018 | 8.570 | 8.641 | 8.570 | 8.641 | 8,977 | +0.06(+0.66%) |
Jun 08, 2018 | 8.577 | 8.591 | 8.570 | 8.584 | 9,159 | -0.04(-0.49%) |
Jun 07, 2018 | 8.690 | 8.690 | 8.605 | 8.626 | 19,125 | -0.06(-0.65%) |
Jun 06, 2018 | 8.598 | 8.683 | 8.598 | 8.683 | 8,423 | +0.11(+1.28%) |
Jun 05, 2018 | 8.570 | 8.573 | 8.570 | 8.573 | 951 | +0.00(+0.04%) |
Jun 04, 2018 | 8.535 | 8.605 | 8.535 | 8.570 | 47,993 | -0.01(-0.08%) |
Jun 01, 2018 | 8.612 | 8.690 | 8.535 | 8.577 | 39,565 | +0.06(+0.75%) |
May 31, 2018 | 8.415 | 8.570 | 8.415 | 8.513 | 15,907 | +0.04(+0.42%) |
May 30, 2018 | 8.393 | 8.502 | 8.393 | 8.478 | 11,194 | +0.05(+0.59%) |
May 29, 2018 | 8.485 | 8.513 | 8.422 | 8.429 | 83,021 | -0.08(-1.00%) |
May 25, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 8.506 | 8.542 | 8.464 | 8.513 | 20,591 | -0.02(-0.25%) |
May 23, 2018 | 8.548 | 8.548 | 8.520 | 8.535 | 3,507 | -0.05(-0.63%) |
May 22, 2018 | 8.549 | 8.619 | 8.549 | 8.589 | 24,355 | +0.03(+0.30%) |
May 21, 2018 | 8.520 | 8.573 | 8.493 | 8.563 | 11,351 | +0.04(+0.50%) |
May 18, 2018 | 8.512 | 8.535 | 8.512 | 8.520 | 6,628 | +0.00(+0.04%) |
May 17, 2018 | 8.513 | 8.524 | 8.499 | 8.517 | 6,147 | -0.00(-0.04%) |
May 16, 2018 | 8.528 | 8.542 | 8.492 | 8.520 | 3,629 | +0.00(+0.00%) |
May 15, 2018 | 8.553 | 8.553 | 8.520 | 8.520 | 2,247 | -0.02(-0.25%) |
May 14, 2018 | 8.513 | 8.556 | 8.513 | 8.542 | 23,041 | +0.03(+0.33%) |
May 11, 2018 | 8.535 | 8.556 | 8.513 | 8.513 | 10,849 | -0.01(-0.08%) |
May 10, 2018 | 8.535 | 8.535 | 8.507 | 8.520 | 15,940 | +0.02(+0.25%) |
May 09, 2018 | 8.520 | 8.527 | 8.457 | 8.499 | 18,483 | +0.02(+0.25%) |
May 08, 2018 | 8.500 | 8.513 | 8.478 | 8.478 | 12,554 | -0.01(-0.08%) |
May 07, 2018 | 8.506 | 8.513 | 8.485 | 8.485 | 4,914 | -0.03(-0.33%) |
May 04, 2018 | 8.464 | 8.528 | 8.464 | 8.513 | 10,127 | +0.05(+0.58%) |
May 03, 2018 | 8.549 | 8.549 | 8.457 | 8.464 | 29,134 | -0.01(-0.17%) |
May 02, 2018 | 8.478 | 8.520 | 8.436 | 8.478 | 24,070 | +0.00(+0.01%) |
May 01, 2018 | 8.464 | 8.492 | 8.415 | 8.478 | 36,141 | -0.04(-0.42%) |
Apr 30, 2018 | 8.513 | 8.518 | 8.513 | 8.513 | 2,928 | +0.03(+0.33%) |
Apr 27, 2018 | 8.492 | 8.506 | 8.464 | 8.485 | 5,058 | -0.06(-0.66%) |
Apr 26, 2018 | 8.443 | 8.542 | 8.443 | 8.542 | 11,757 | +0.04(+0.50%) |
Apr 25, 2018 | 8.528 | 8.528 | 8.478 | 8.499 | 4,080 | +0.03(+0.38%) |
Apr 24, 2018 | 8.535 | 8.535 | 8.429 | 8.467 | 21,229 | -0.07(-0.87%) |
Apr 23, 2018 | 8.566 | 8.570 | 8.537 | 8.542 | 7,616 | -0.03(-0.33%) |
Apr 20, 2018 | 8.557 | 8.575 | 8.535 | 8.570 | 41,790 | -0.04(-0.41%) |
Apr 19, 2018 | 8.584 | 8.612 | 8.541 | 8.605 | 9,740 | -0.01(-0.06%) |
Apr 18, 2018 | 8.549 | 8.611 | 8.549 | 8.611 | 34,044 | +0.06(+0.72%) |
Apr 17, 2018 | 8.563 | 8.563 | 8.535 | 8.549 | 12,040 | -0.02(-0.25%) |
Apr 16, 2018 | 8.556 | 8.584 | 8.518 | 8.570 | 18,110 | +0.05(+0.58%) |
Apr 13, 2018 | 8.443 | 8.528 | 8.443 | 8.520 | 12,748 | -0.01(-0.08%) |
Apr 12, 2018 | 8.475 | 8.528 | 8.472 | 8.527 | 13,105 | +0.05(+0.58%) |
Apr 11, 2018 | 8.464 | 8.542 | 8.464 | 8.478 | 8,986 | -0.06(-0.74%) |
Apr 10, 2018 | 8.513 | 8.619 | 8.513 | 8.542 | 8,636 | -0.01(-0.17%) |
Apr 09, 2018 | 8.548 | 8.563 | 8.548 | 8.556 | 2,758 | +0.06(+0.75%) |
Apr 06, 2018 | 8.556 | 8.556 | 8.415 | 8.492 | 9,610 | -0.05(-0.58%) |
Apr 05, 2018 | 8.485 | 8.549 | 8.485 | 8.542 | 8,716 | +0.08(+0.92%) |
Apr 04, 2018 | 8.520 | 8.520 | 8.415 | 8.464 | 27,535 | -0.05(-0.58%) |
Apr 03, 2018 | 8.542 | 8.605 | 8.429 | 8.513 | 35,536 | +0.09(+1.06%) |
Apr 02, 2018 | 8.513 | 8.571 | 8.415 | 8.424 | 15,941 | -0.09(-1.05%) |
Mar 29, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.06(+0.67%) | |
Mar 28, 2018 | 8.485 | 8.584 | 8.443 | 8.457 | 53,212 | +0.03(+0.31%) |
Mar 27, 2018 | 8.457 | 8.542 | 8.431 | 8.431 | 22,481 | +0.02(+0.20%) |
Mar 26, 2018 | 8.443 | 8.457 | 8.407 | 8.414 | 89,052 | -0.02(-0.18%) |
Mar 23, 2018 | 8.443 | 8.478 | 8.429 | 8.429 | 98,334 | -0.06(-0.75%) |
Mar 22, 2018 | 8.638 | 8.638 | 8.457 | 8.492 | 58,650 | -0.07(-0.83%) |
Mar 21, 2018 | 8.543 | 8.564 | 8.508 | 8.564 | 19,470 | +0.00(+0.00%) |
Mar 20, 2018 | 8.529 | 8.577 | 8.527 | 8.564 | 28,384 | +0.02(+0.28%) |
Mar 19, 2018 | 8.570 | 8.571 | 8.522 | 8.539 | 20,220 | -0.03(-0.36%) |
Mar 16, 2018 | 8.598 | 8.611 | 8.543 | 8.570 | 28,819 | +0.00(+0.00%) |
Mar 15, 2018 | 8.481 | 8.591 | 8.481 | 8.570 | 17,640 | +0.01(+0.08%) |
Mar 14, 2018 | 8.564 | 8.576 | 8.391 | 8.564 | 10,913 | -0.00(-0.01%) |
Mar 13, 2018 | 8.650 | 8.650 | 8.564 | 8.564 | 10,110 | -0.06(-0.64%) |
Mar 12, 2018 | 8.639 | 8.639 | 8.620 | 8.620 | 13,490 | +0.01(+0.09%) |
Mar 09, 2018 | 8.646 | 8.660 | 8.612 | 8.612 | 12,781 | +0.00(+0.00%) |
Mar 08, 2018 | 8.557 | 8.619 | 8.557 | 8.612 | 33,500 | +0.08(+0.97%) |
Mar 07, 2018 | 8.577 | 8.508 | 8.529 | 46,239 | -0.02(-0.24%) | |
Mar 06, 2018 | 8.550 | 8.564 | 8.501 | 8.550 | 35,098 | +0.05(+0.57%) |
Mar 05, 2018 | 8.391 | 8.536 | 8.391 | 8.501 | 33,046 | +0.05(+0.57%) |
Mar 02, 2018 | 8.398 | 8.453 | 8.370 | 8.453 | 9,420 | +0.06(+0.66%) |
Mar 01, 2018 | 8.522 | 8.522 | 8.384 | 8.398 | 81,683 | -0.10(-1.14%) |
Feb 28, 2018 | 8.564 | 8.605 | 8.467 | 8.495 | 17,747 | -0.10(-1.20%) |
Feb 27, 2018 | 8.570 | 8.667 | 8.570 | 8.598 | 15,765 | -0.05(-0.56%) |
Feb 26, 2018 | 8.743 | 8.743 | 8.639 | 8.646 | 15,023 | +0.01(+0.16%) |
Feb 23, 2018 | 8.584 | 8.674 | 8.577 | 8.633 | 39,956 | +0.01(+0.08%) |
Feb 22, 2018 | 8.764 | 8.764 | 8.536 | 8.626 | 14,736 | +0.02(+0.24%) |
Feb 21, 2018 | 8.674 | 8.674 | 8.598 | 8.605 | 78,634 | -0.03(-0.40%) |
Feb 20, 2018 | 8.653 | 8.695 | 8.608 | 8.639 | 13,197 | -0.13(-1.49%) |
Feb 16, 2018 | 8.771 | 8.771 | 8.771 | 0 | +0.04(+0.47%) | |
Feb 15, 2018 | 8.722 | 8.736 | 8.660 | 8.729 | 24,957 | +0.11(+1.28%) |
Feb 14, 2018 | 8.391 | 8.639 | 8.391 | 8.619 | 10,833 | +0.10(+1.13%) |
Feb 13, 2018 | 8.536 | 8.536 | 8.453 | 8.522 | 21,063 | +0.01(+0.16%) |
Feb 12, 2018 | 8.481 | 8.536 | 8.460 | 8.508 | 19,472 | +0.03(+0.33%) |
Feb 09, 2018 | 8.488 | 8.598 | 8.370 | 8.481 | 31,610 | +0.01(+0.08%) |
Feb 08, 2018 | 8.564 | 8.633 | 8.529 | 8.474 | 37,698 | -0.16(-1.84%) |
Feb 07, 2018 | 8.564 | 8.729 | 8.564 | 8.633 | 17,287 | +0.00(+0.00%) |
Feb 06, 2018 | 8.419 | 8.667 | 8.419 | 8.633 | 37,447 | +0.06(+0.72%) |
Feb 05, 2018 | 8.598 | 8.798 | 8.537 | 8.570 | 76,877 | -0.23(-2.59%) |
Feb 02, 2018 | 8.840 | 8.895 | 8.777 | 8.798 | 18,753 | -0.13(-1.47%) |
Feb 01, 2018 | 8.950 | 8.964 | 8.929 | 41,346 | -0.03(-0.38%) | |
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%) |