Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.143 | 9.143 | 8.973 | 8.986 | 204,273 | -0.13(-1.45%) |
Feb 27, 2018 | 9.212 | 9.212 | 9.080 | 9.118 | 130,826 | -0.08(-0.82%) |
Feb 26, 2018 | 9.124 | 9.199 | 9.099 | 9.193 | 481,053 | +0.11(+1.17%) |
Feb 23, 2018 | 8.948 | 9.099 | 8.948 | 9.086 | 176,780 | +0.17(+1.90%) |
Feb 22, 2018 | 8.942 | 9.011 | 8.917 | 8.917 | 244,472 | -0.03(-0.28%) |
Feb 21, 2018 | 8.961 | 9.030 | 8.930 | 8.942 | 75,695 | -0.02(-0.21%) |
Feb 20, 2018 | 8.980 | 9.017 | 8.935 | 8.961 | 175,586 | -0.06(-0.72%) |
Feb 16, 2018 | 9.026 | 9.026 | 9.026 | 0 | +0.09(+0.98%) | |
Feb 15, 2018 | 8.951 | 8.967 | 8.851 | 8.938 | 159,641 | +0.06(+0.70%) |
Feb 14, 2018 | 8.745 | 8.901 | 8.726 | 8.876 | 155,928 | +0.08(+0.92%) |
Feb 13, 2018 | 8.726 | 8.807 | 8.645 | 8.795 | 246,223 | +0.06(+0.71%) |
Feb 12, 2018 | 8.633 | 8.770 | 8.608 | 8.733 | 291,765 | +0.17(+1.97%) |
Feb 09, 2018 | 8.620 | 8.627 | 8.386 | 8.564 | 399,148 | +0.04(+0.51%) |
Feb 08, 2018 | 8.764 | 8.764 | 8.508 | 8.520 | 332,670 | -0.22(-2.50%) |
Feb 07, 2018 | 8.670 | 8.832 | 8.620 | 8.739 | 261,700 | +0.05(+0.57%) |
Feb 06, 2018 | 8.327 | 8.720 | 8.327 | 8.689 | 524,641 | +0.14(+1.60%) |
Feb 05, 2018 | 8.926 | 8.989 | 8.240 | 8.552 | 926,118 | -0.44(-4.86%) |
Feb 02, 2018 | 9.107 | 9.132 | 8.988 | 8.988 | 182,134 | -0.16(-1.77%) |
Feb 01, 2018 | 9.126 | 9.225 | 9.082 | 9.150 | 112,427 | +0.01(+0.07%) |
Jan 31, 2018 | 9.219 | 9.232 | 9.138 | 9.144 | 178,558 | -0.02(-0.27%) |
Jan 30, 2018 | 9.182 | 9.214 | 9.125 | 9.169 | 295,295 | -0.08(-0.88%) |
Jan 29, 2018 | 9.306 | 9.325 | 9.250 | 9.250 | 129,685 | -0.07(-0.74%) |
Jan 26, 2018 | 9.313 | 9.338 | 9.306 | 9.319 | 121,007 | +0.00(+0.00%) |
Jan 25, 2018 | 9.356 | 9.356 | 9.291 | 9.319 | 80,635 | -0.01(-0.13%) |
Jan 24, 2018 | 9.319 | 9.363 | 9.269 | 9.331 | 158,161 | +0.02(+0.20%) |
Jan 23, 2018 | 9.356 | 9.356 | 9.288 | 9.313 | 132,717 | -0.01(-0.16%) |
Jan 22, 2018 | 9.247 | 9.327 | 9.247 | 9.327 | 139,109 | +0.09(+0.94%) |
Jan 19, 2018 | 9.265 | 9.284 | 9.216 | 9.241 | 113,750 | +0.00(+0.00%) |
Jan 18, 2018 | 9.290 | 9.290 | 9.216 | 9.241 | 122,348 | -0.05(-0.53%) |
Jan 17, 2018 | 9.383 | 9.383 | 9.278 | 9.290 | 159,304 | -0.11(-1.12%) |
Jan 16, 2018 | 9.321 | 9.396 | 9.278 | 9.396 | 131,376 | +0.11(+1.13%) |
Jan 12, 2018 | 9.290 | 9.290 | 9.290 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 9.247 | 9.284 | 9.216 | 9.284 | 135,941 | +0.05(+0.54%) |
Jan 10, 2018 | 9.197 | 9.234 | 9.160 | 9.234 | 235,794 | +0.07(+0.81%) |
Jan 09, 2018 | 9.154 | 9.228 | 9.110 | 9.160 | 246,023 | -0.01(-0.14%) |
Jan 08, 2018 | 9.104 | 9.172 | 9.092 | 9.172 | 130,294 | +0.07(+0.75%) |
Jan 05, 2018 | 9.079 | 9.104 | 9.036 | 9.104 | 170,310 | +0.02(+0.27%) |
Jan 04, 2018 | 9.092 | 9.092 | 9.055 | 9.079 | 178,560 | +0.02(+0.21%) |
Jan 03, 2018 | 9.079 | 9.117 | 9.024 | 9.061 | 181,799 | -0.17(-1.81%) |
Jan 02, 2018 | 9.042 | 9.228 | 8.980 | 9.228 | 187,070 | +0.23(+2.55%) |
Dec 29, 2017 | 8.999 | 8.999 | 8.999 | 0 | -0.11(-1.16%) | |
Dec 28, 2017 | 9.024 | 9.104 | 9.024 | 9.104 | 81,828 | +0.07(+0.82%) |
Dec 27, 2017 | 9.048 | 9.067 | 9.024 | 9.030 | 148,708 | -0.02(-0.21%) |
Dec 26, 2017 | 8.992 | 9.055 | 8.943 | 9.048 | 243,916 | +0.02(+0.21%) |
Dec 22, 2017 | 8.999 | 9.086 | 8.999 | 9.030 | 96,578 | +0.02(+0.21%) |
Dec 21, 2017 | 9.079 | 9.079 | 9.005 | 9.011 | 96,413 | -0.06(-0.64%) |
Dec 20, 2017 | 9.014 | 9.118 | 8.989 | 9.069 | 155,976 | +0.10(+1.17%) |
Dec 19, 2017 | 8.934 | 8.977 | 8.909 | 8.964 | 133,077 | +0.06(+0.69%) |
Dec 18, 2017 | 8.853 | 8.946 | 8.847 | 8.903 | 178,937 | +0.07(+0.84%) |
Dec 15, 2017 | 8.816 | 8.847 | 8.786 | 8.829 | 112,049 | +0.04(+0.42%) |
Dec 14, 2017 | 8.853 | 8.853 | 8.786 | 8.792 | 75,999 | -0.04(-0.49%) |
Dec 13, 2017 | 8.823 | 8.847 | 8.804 | 8.835 | 83,000 | +0.02(+0.28%) |
Dec 12, 2017 | 8.798 | 8.810 | 8.756 | 8.810 | 83,603 | +0.04(+0.42%) |
Dec 11, 2017 | 8.712 | 8.779 | 8.706 | 8.773 | 77,504 | +0.06(+0.71%) |
Dec 08, 2017 | 8.724 | 8.749 | 8.687 | 8.712 | 143,558 | -0.01(-0.14%) |
Dec 07, 2017 | 8.705 | 8.730 | 8.675 | 8.724 | 124,926 | -0.01(-0.07%) |
Dec 06, 2017 | 8.650 | 8.730 | 8.650 | 8.730 | 102,874 | +0.06(+0.64%) |
Dec 05, 2017 | 8.724 | 8.736 | 8.668 | 8.675 | 200,308 | -0.05(-0.57%) |
Dec 04, 2017 | 8.773 | 8.780 | 8.724 | 8.724 | 141,696 | -0.04(-0.42%) |
Dec 01, 2017 | 8.755 | 8.773 | 8.694 | 8.761 | 115,365 | -0.02(-0.21%) |
Nov 30, 2017 | 8.742 | 8.822 | 8.730 | 8.779 | 197,821 | +0.04(+0.42%) |
Nov 29, 2017 | 8.767 | 8.776 | 8.724 | 8.742 | 138,058 | -0.01(-0.14%) |
Nov 28, 2017 | 8.736 | 8.786 | 8.719 | 8.755 | 148,223 | +0.02(+0.21%) |
Nov 27, 2017 | 8.786 | 8.786 | 8.736 | 8.736 | 104,361 | -0.07(-0.84%) |
Nov 24, 2017 | 8.779 | 8.816 | 8.779 | 8.810 | 66,884 | +0.04(+0.42%) |
Nov 22, 2017 | 8.749 | 8.786 | 8.734 | 8.773 | 138,287 | +0.05(+0.57%) |
Nov 21, 2017 | 8.712 | 8.779 | 8.712 | 8.724 | 159,069 | +0.02(+0.19%) |
Nov 20, 2017 | 8.652 | 8.708 | 8.646 | 8.708 | 191,923 | +0.07(+0.85%) |
Nov 17, 2017 | 8.591 | 8.646 | 8.591 | 8.634 | 129,762 | +0.03(+0.36%) |
Nov 16, 2017 | 8.573 | 8.628 | 8.567 | 8.603 | 82,644 | +0.06(+0.65%) |
Nov 15, 2017 | 8.542 | 8.885 | 8.493 | 8.548 | 162,400 | -0.02(-0.21%) |
Nov 14, 2017 | 8.603 | 8.621 | 8.548 | 8.567 | 218,949 | -0.07(-0.78%) |
Nov 13, 2017 | 8.695 | 8.695 | 8.628 | 8.634 | 221,105 | -0.09(-0.98%) |
Nov 10, 2017 | 8.726 | 8.744 | 8.701 | 8.720 | 96,240 | -0.04(-0.42%) |
Nov 09, 2017 | 8.763 | 8.775 | 8.697 | 8.757 | 163,546 | -0.06(-0.63%) |
Nov 08, 2017 | 8.861 | 8.861 | 8.793 | 8.812 | 147,041 | -0.04(-0.42%) |
Nov 07, 2017 | 8.861 | 8.898 | 8.824 | 8.849 | 240,562 | -0.04(-0.41%) |
Nov 06, 2017 | 8.812 | 8.891 | 8.769 | 8.885 | 190,278 | +0.07(+0.83%) |
Nov 03, 2017 | 8.726 | 8.812 | 8.726 | 8.812 | 155,331 | +0.09(+1.05%) |
Nov 02, 2017 | 8.732 | 8.763 | 8.701 | 8.720 | 135,125 | -0.06(-0.63%) |
Nov 01, 2017 | 8.806 | 8.821 | 8.775 | 8.775 | 125,145 | -0.01(-0.07%) |
Oct 31, 2017 | 8.861 | 8.861 | 8.775 | 8.781 | 245,712 | -0.06(-0.62%) |
Oct 30, 2017 | 8.787 | 8.836 | 8.752 | 8.836 | 148,550 | +0.04(+0.49%) |
Oct 27, 2017 | 8.671 | 8.836 | 8.668 | 8.793 | 240,977 | +0.12(+1.34%) |
Oct 26, 2017 | 8.695 | 8.695 | 8.640 | 8.677 | 146,383 | +0.02(+0.28%) |
Oct 25, 2017 | 8.677 | 8.726 | 8.603 | 8.652 | 167,019 | -0.04(-0.42%) |
Oct 24, 2017 | 8.714 | 8.738 | 8.689 | 8.689 | 170,893 | -0.02(-0.28%) |
Oct 23, 2017 | 8.775 | 8.775 | 8.695 | 8.714 | 151,496 | -0.04(-0.45%) |
Oct 20, 2017 | 8.710 | 8.777 | 8.705 | 8.753 | 135,866 | +0.07(+0.77%) |
Oct 19, 2017 | 8.728 | 8.728 | 8.680 | 8.686 | 139,777 | -0.07(-0.77%) |
Oct 18, 2017 | 8.753 | 8.765 | 8.728 | 8.753 | 130,414 | +0.01(+0.07%) |
Oct 17, 2017 | 8.716 | 8.763 | 8.710 | 8.747 | 120,179 | +0.02(+0.28%) |
Oct 16, 2017 | 8.704 | 8.728 | 8.686 | 8.722 | 121,867 | +0.04(+0.49%) |
Oct 13, 2017 | 8.741 | 8.753 | 8.680 | 8.680 | 176,413 | -0.06(-0.70%) |
Oct 12, 2017 | 8.728 | 8.759 | 8.728 | 8.741 | 81,220 | +0.00(+0.00%) |
Oct 11, 2017 | 8.716 | 8.754 | 8.692 | 8.741 | 180,557 | +0.00(+0.00%) |
Oct 10, 2017 | 8.692 | 8.741 | 8.661 | 8.741 | 136,976 | +0.09(+0.99%) |
Oct 09, 2017 | 8.698 | 8.710 | 8.655 | 8.655 | 137,378 | -0.06(-0.70%) |
Oct 06, 2017 | 8.674 | 8.728 | 8.649 | 8.716 | 159,060 | +0.05(+0.56%) |
Oct 05, 2017 | 8.600 | 8.667 | 8.582 | 8.667 | 126,663 | +0.08(+0.92%) |
Oct 04, 2017 | 8.600 | 8.619 | 8.570 | 8.588 | 199,789 | -0.05(-0.63%) |
Oct 03, 2017 | 8.594 | 8.655 | 8.594 | 8.643 | 177,947 | +0.04(+0.42%) |
Oct 02, 2017 | 8.540 | 8.667 | 8.533 | 8.607 | 326,422 | +0.07(+0.78%) |
Sep 29, 2017 | 8.436 | 8.546 | 8.393 | 8.540 | 307,012 | +0.12(+1.45%) |
Sep 28, 2017 | 8.454 | 8.479 | 8.387 | 8.418 | 233,593 | -0.05(-0.58%) |
Sep 27, 2017 | 8.418 | 8.485 | 8.418 | 8.466 | 138,692 | +0.04(+0.51%) |
Sep 26, 2017 | 8.393 | 8.424 | 8.383 | 8.424 | 270,390 | +0.05(+0.66%) |
Sep 25, 2017 | 8.351 | 8.393 | 8.345 | 8.369 | 366,728 | +0.00(+0.00%) |
Sep 22, 2017 | 8.332 | 8.406 | 8.326 | 8.369 | 506,788 | +0.07(+0.88%) |
Sep 21, 2017 | 8.326 | 8.345 | 8.290 | 8.296 | 109,475 | -0.04(-0.54%) |
Sep 20, 2017 | 8.256 | 8.341 | 8.256 | 8.341 | 81,787 | +0.10(+1.17%) |
Sep 19, 2017 | 8.244 | 8.276 | 8.238 | 8.244 | 104,182 | +0.00(+0.00%) |
Sep 18, 2017 | 8.189 | 8.262 | 8.189 | 8.244 | 159,203 | +0.06(+0.74%) |
Sep 15, 2017 | 8.165 | 8.219 | 8.165 | 8.183 | 137,847 | -0.01(-0.07%) |
Sep 14, 2017 | 8.183 | 8.256 | 8.165 | 8.189 | 142,499 | -0.01(-0.07%) |
Sep 13, 2017 | 8.208 | 8.220 | 8.177 | 8.195 | 124,486 | -0.01(-0.07%) |
Sep 12, 2017 | 8.165 | 8.220 | 8.165 | 8.202 | 143,329 | +0.05(+0.67%) |
Sep 11, 2017 | 8.147 | 8.165 | 8.133 | 8.147 | 63,924 | +0.05(+0.60%) |
Sep 08, 2017 | 8.123 | 8.129 | 8.099 | 8.099 | 108,074 | -0.01(-0.15%) |
Sep 07, 2017 | 8.135 | 8.153 | 8.099 | 8.111 | 105,302 | -0.02(-0.22%) |
Sep 06, 2017 | 8.135 | 8.171 | 8.099 | 8.129 | 133,054 | +0.04(+0.45%) |
Sep 05, 2017 | 8.165 | 8.165 | 8.086 | 8.093 | 79,537 | -0.07(-0.89%) |
Sep 01, 2017 | 8.153 | 8.177 | 8.129 | 8.165 | 88,566 | +0.04(+0.45%) |
Aug 31, 2017 | 8.093 | 8.135 | 8.093 | 8.129 | 148,265 | +0.05(+0.67%) |
Aug 30, 2017 | 8.062 | 8.093 | 8.056 | 8.074 | 100,548 | +0.01(+0.15%) |
Aug 29, 2017 | 8.002 | 8.068 | 8.002 | 8.062 | 121,896 | +0.01(+0.15%) |
Aug 28, 2017 | 8.044 | 8.068 | 8.032 | 8.050 | 185,472 | +0.01(+0.08%) |
Aug 25, 2017 | 8.062 | 8.089 | 8.032 | 8.044 | 148,042 | -0.01(-0.08%) |
Aug 24, 2017 | 8.086 | 8.111 | 8.050 | 8.050 | 162,679 | -0.03(-0.31%) |
Aug 23, 2017 | 8.038 | 8.086 | 8.038 | 8.075 | 229,098 | +0.02(+0.24%) |
Aug 22, 2017 | 7.978 | 8.062 | 7.978 | 8.056 | 113,896 | +0.08(+1.04%) |
Aug 21, 2017 | 7.980 | 8.004 | 7.932 | 7.974 | 195,831 | -0.01(-0.08%) |
Aug 18, 2017 | 8.010 | 8.034 | 7.974 | 7.980 | 209,875 | -0.05(-0.67%) |
Aug 17, 2017 | 8.148 | 8.148 | 8.034 | 8.034 | 216,658 | -0.11(-1.40%) |
Aug 16, 2017 | 8.142 | 8.172 | 8.100 | 8.148 | 170,842 | +0.01(+0.07%) |
Aug 15, 2017 | 8.124 | 8.142 | 8.094 | 8.142 | 104,747 | +0.01(+0.15%) |
Aug 14, 2017 | 8.052 | 8.136 | 8.052 | 8.130 | 185,053 | +0.10(+1.27%) |
Aug 11, 2017 | 7.908 | 8.052 | 7.781 | 8.028 | 383,617 | +0.05(+0.68%) |
Aug 10, 2017 | 8.196 | 8.196 | 7.974 | 7.974 | 364,968 | -0.23(-2.79%) |
Aug 09, 2017 | 8.238 | 8.265 | 8.172 | 8.202 | 248,183 | -0.06(-0.73%) |
Aug 08, 2017 | 8.286 | 8.322 | 8.256 | 8.262 | 190,453 | -0.02(-0.22%) |
Aug 07, 2017 | 8.274 | 8.292 | 8.268 | 8.280 | 263,991 | -0.01(-0.15%) |
Aug 04, 2017 | 8.262 | 8.328 | 8.262 | 8.292 | 177,409 | +0.04(+0.44%) |
Aug 03, 2017 | 8.250 | 8.292 | 8.250 | 8.256 | 226,809 | -0.01(-0.15%) |
Aug 02, 2017 | 8.377 | 8.395 | 8.250 | 8.268 | 402,485 | -0.11(-1.29%) |
Aug 01, 2017 | 8.359 | 8.401 | 8.359 | 8.377 | 127,245 | +0.03(+0.36%) |
Jul 31, 2017 | 8.359 | 8.401 | 8.340 | 8.347 | 182,602 | +0.02(+0.29%) |
Jul 28, 2017 | 8.316 | 8.353 | 8.316 | 8.322 | 130,827 | +0.00(+0.00%) |
Jul 27, 2017 | 8.389 | 8.389 | 8.292 | 8.322 | 116,634 | -0.05(-0.57%) |
Jul 26, 2017 | 8.340 | 8.377 | 8.340 | 8.371 | 106,731 | +0.04(+0.51%) |
Jul 25, 2017 | 8.353 | 8.370 | 8.292 | 8.328 | 212,100 | -0.01(-0.07%) |
Jul 24, 2017 | 8.347 | 8.401 | 8.316 | 8.334 | 111,056 | +0.01(+0.14%) |
Jul 21, 2017 | 8.365 | 8.401 | 8.322 | 8.322 | 168,527 | -0.06(-0.72%) |
Jul 20, 2017 | 8.419 | 8.443 | 8.383 | 8.383 | 134,547 | -0.01(-0.10%) |
Jul 19, 2017 | 8.367 | 8.415 | 8.319 | 8.391 | 153,674 | +0.05(+0.57%) |
Jul 18, 2017 | 8.289 | 8.367 | 8.283 | 8.343 | 132,296 | +0.09(+1.09%) |
Jul 17, 2017 | 8.265 | 8.323 | 8.253 | 8.253 | 164,209 | -0.01(-0.07%) |
Jul 14, 2017 | 8.283 | 8.343 | 8.259 | 8.259 | 174,528 | +0.01(+0.15%) |
Jul 13, 2017 | 8.253 | 8.295 | 8.241 | 8.247 | 172,400 | +0.03(+0.36%) |
Jul 12, 2017 | 8.200 | 8.271 | 8.194 | 8.217 | 207,839 | +0.05(+0.66%) |
Jul 11, 2017 | 8.170 | 8.200 | 8.158 | 8.164 | 153,912 | +0.03(+0.37%) |
Jul 10, 2017 | 8.158 | 8.182 | 8.134 | 8.134 | 159,010 | +0.01(+0.15%) |
Jul 07, 2017 | 8.164 | 8.253 | 8.122 | 8.122 | 174,935 | -0.04(-0.44%) |
Jul 06, 2017 | 8.194 | 8.235 | 8.146 | 8.158 | 158,466 | -0.04(-0.51%) |
Jul 05, 2017 | 8.241 | 8.265 | 8.182 | 8.200 | 197,044 | -0.05(-0.58%) |
Jul 03, 2017 | 8.217 | 8.271 | 8.200 | 8.247 | 136,997 | +0.07(+0.88%) |
Jun 30, 2017 | 8.188 | 8.217 | 8.164 | 8.176 | 225,949 | +0.03(+0.37%) |
Jun 29, 2017 | 8.194 | 8.200 | 8.116 | 8.146 | 166,450 | -0.05(-0.58%) |
Jun 28, 2017 | 8.206 | 8.229 | 8.188 | 8.194 | 127,648 | +0.03(+0.37%) |
Jun 27, 2017 | 8.253 | 8.259 | 8.134 | 8.164 | 458,264 | -0.08(-1.01%) |
Jun 26, 2017 | 8.259 | 8.271 | 8.229 | 8.247 | 156,502 | +0.03(+0.36%) |
Jun 23, 2017 | 8.158 | 8.253 | 8.158 | 8.217 | 168,687 | +0.07(+0.81%) |
Jun 22, 2017 | 8.176 | 8.223 | 8.134 | 8.152 | 178,602 | -0.01(-0.07%) |
Jun 21, 2017 | 8.211 | 8.211 | 8.158 | 8.158 | 177,644 | -0.06(-0.68%) |
Jun 20, 2017 | 8.184 | 8.231 | 8.160 | 8.214 | 253,031 | +0.03(+0.36%) |
Jun 19, 2017 | 8.148 | 8.196 | 8.130 | 8.184 | 232,721 | +0.08(+0.95%) |
Jun 16, 2017 | 8.077 | 8.136 | 8.071 | 8.107 | 174,657 | +0.04(+0.44%) |
Jun 15, 2017 | 8.035 | 8.089 | 8.035 | 8.071 | 141,500 | -0.02(-0.22%) |
Jun 14, 2017 | 8.142 | 8.160 | 8.053 | 8.089 | 138,506 | -0.04(-0.51%) |
Jun 13, 2017 | 8.065 | 8.136 | 8.065 | 8.130 | 165,428 | +0.07(+0.81%) |
Jun 12, 2017 | 8.083 | 8.089 | 8.047 | 8.065 | 123,350 | -0.05(-0.59%) |
Jun 09, 2017 | 8.136 | 8.160 | 8.095 | 8.113 | 141,995 | -0.02(-0.22%) |
Jun 08, 2017 | 8.113 | 8.142 | 8.113 | 8.130 | 142,192 | +0.02(+0.22%) |
Jun 07, 2017 | 8.136 | 8.136 | 8.095 | 8.113 | 217,114 | -0.01(-0.07%) |
Jun 06, 2017 | 8.101 | 8.130 | 8.083 | 8.119 | 222,389 | +0.01(+0.07%) |
Jun 05, 2017 | 8.071 | 8.125 | 8.071 | 8.113 | 280,727 | +0.04(+0.52%) |
Jun 02, 2017 | 8.065 | 8.083 | 8.053 | 8.071 | 157,979 | +0.01(+0.15%) |
Jun 01, 2017 | 8.035 | 8.083 | 8.035 | 8.059 | 215,159 | +0.03(+0.37%) |
May 31, 2017 | 8.059 | 8.077 | 8.006 | 8.030 | 150,320 | -0.01(-0.15%) |
May 30, 2017 | 8.018 | 8.047 | 7.975 | 8.041 | 181,633 | +0.02(+0.30%) |
May 26, 2017 | 8.000 | 8.018 | 7.976 | 8.018 | 130,215 | +0.01(+0.15%) |
May 25, 2017 | 7.976 | 8.018 | 7.958 | 8.006 | 161,833 | +0.04(+0.45%) |
May 24, 2017 | 7.923 | 7.970 | 7.905 | 7.970 | 263,367 | +0.07(+0.90%) |
May 23, 2017 | 7.929 | 7.929 | 7.887 | 7.899 | 118,533 | -0.02(-0.30%) |
May 22, 2017 | 7.917 | 7.923 | 7.845 | 7.923 | 166,929 | +0.05(+0.65%) |
May 19, 2017 | 7.848 | 7.889 | 7.824 | 7.871 | 198,495 | +0.04(+0.45%) |
May 18, 2017 | 7.771 | 7.836 | 7.753 | 7.836 | 199,088 | +0.07(+0.91%) |
May 17, 2017 | 7.871 | 7.871 | 7.763 | 7.765 | 305,554 | -0.14(-1.72%) |
May 16, 2017 | 7.936 | 7.936 | 7.877 | 7.901 | 137,292 | -0.04(-0.52%) |
May 15, 2017 | 7.871 | 7.942 | 7.865 | 7.942 | 210,638 | +0.07(+0.90%) |
May 12, 2017 | 7.895 | 7.901 | 7.836 | 7.871 | 216,861 | -0.04(-0.45%) |
May 11, 2017 | 7.901 | 7.907 | 7.859 | 7.907 | 155,228 | -0.01(-0.07%) |
May 10, 2017 | 7.913 | 7.924 | 7.901 | 7.913 | 150,506 | +0.00(+0.00%) |
May 09, 2017 | 7.942 | 7.942 | 7.913 | 7.913 | 147,156 | -0.02(-0.30%) |
May 08, 2017 | 7.924 | 7.960 | 7.907 | 7.936 | 174,164 | +0.01(+0.15%) |
May 05, 2017 | 7.936 | 7.948 | 7.901 | 7.924 | 236,804 | -0.01(-0.15%) |
May 04, 2017 | 7.948 | 7.966 | 7.901 | 7.936 | 212,765 | -0.01(-0.07%) |
May 03, 2017 | 7.942 | 7.959 | 7.901 | 7.942 | 171,047 | -0.03(-0.37%) |
May 02, 2017 | 7.954 | 7.972 | 7.919 | 7.972 | 256,331 | +0.00(+0.00%) |
May 01, 2017 | 7.930 | 7.978 | 7.913 | 7.972 | 184,725 | +0.05(+0.60%) |
Apr 28, 2017 | 7.877 | 7.930 | 7.854 | 7.924 | 185,027 | +0.05(+0.60%) |
Apr 27, 2017 | 7.883 | 7.883 | 7.842 | 7.877 | 161,770 | -0.01(-0.07%) |
Apr 26, 2017 | 7.877 | 7.899 | 7.865 | 7.883 | 133,416 | +0.01(+0.07%) |
Apr 25, 2017 | 7.824 | 7.907 | 7.822 | 7.877 | 223,669 | +0.05(+0.68%) |
Apr 24, 2017 | 7.824 | 7.842 | 7.789 | 7.824 | 156,706 | +0.06(+0.84%) |
Apr 21, 2017 | 7.783 | 7.789 | 7.759 | 7.759 | 113,888 | -0.02(-0.30%) |
Apr 20, 2017 | 7.765 | 7.801 | 7.741 | 7.783 | 134,320 | +0.02(+0.30%) |
Apr 19, 2017 | 7.771 | 7.789 | 7.747 | 7.759 | 138,840 | +0.00(+0.05%) |
Apr 18, 2017 | 7.738 | 7.767 | 7.732 | 7.755 | 103,608 | -0.01(-0.08%) |
Apr 17, 2017 | 7.732 | 7.785 | 7.720 | 7.761 | 210,283 | +0.05(+0.68%) |
Apr 13, 2017 | 7.732 | 7.779 | 7.709 | 7.709 | 136,787 | -0.04(-0.53%) |
Apr 12, 2017 | 7.755 | 7.767 | 7.732 | 7.750 | 136,924 | -0.01(-0.15%) |
Apr 11, 2017 | 7.732 | 7.761 | 7.691 | 7.761 | 166,975 | +0.01(+0.15%) |
Apr 10, 2017 | 7.720 | 7.755 | 7.720 | 7.750 | 139,189 | +0.03(+0.38%) |
Apr 07, 2017 | 7.703 | 7.738 | 7.685 | 7.720 | 140,517 | -0.02(-0.23%) |
Apr 06, 2017 | 7.691 | 7.738 | 7.679 | 7.738 | 217,668 | +0.03(+0.38%) |
Apr 05, 2017 | 7.703 | 7.761 | 7.685 | 7.709 | 251,719 | +0.02(+0.31%) |
Apr 04, 2017 | 7.568 | 7.685 | 7.556 | 7.685 | 351,267 | +0.05(+0.61%) |
Apr 03, 2017 | 7.667 | 7.679 | 7.621 | 7.638 | 173,186 | -0.05(-0.61%) |
Mar 31, 2017 | 7.703 | 7.709 | 7.662 | 7.685 | 203,377 | -0.01(-0.08%) |
Mar 30, 2017 | 7.656 | 7.697 | 7.656 | 7.691 | 171,555 | +0.03(+0.38%) |
Mar 29, 2017 | 7.632 | 7.679 | 7.626 | 7.662 | 243,226 | +0.03(+0.38%) |
Mar 28, 2017 | 7.597 | 7.644 | 7.580 | 7.632 | 142,149 | +0.03(+0.39%) |
Mar 27, 2017 | 7.574 | 7.621 | 7.521 | 7.603 | 190,070 | +0.00(+0.00%) |
Mar 24, 2017 | 7.621 | 7.638 | 7.591 | 7.603 | 142,855 | -0.02(-0.23%) |
Mar 23, 2017 | 7.585 | 7.638 | 7.568 | 7.621 | 187,657 | +0.03(+0.39%) |
Mar 22, 2017 | 7.580 | 7.609 | 7.544 | 7.591 | 174,983 | -0.01(-0.10%) |
Mar 21, 2017 | 7.652 | 7.663 | 7.585 | 7.599 | 202,253 | -0.02(-0.31%) |
Mar 20, 2017 | 7.617 | 7.675 | 7.617 | 7.623 | 218,773 | -0.01(-0.15%) |
Mar 17, 2017 | 7.605 | 7.657 | 7.605 | 7.634 | 146,445 | +0.03(+0.38%) |
Mar 16, 2017 | 7.611 | 7.628 | 7.593 | 7.605 | 187,165 | -0.02(-0.23%) |
Mar 15, 2017 | 7.547 | 7.640 | 7.547 | 7.623 | 182,388 | +0.08(+1.00%) |
Mar 14, 2017 | 7.541 | 7.562 | 7.529 | 7.547 | 137,390 | -0.04(-0.54%) |
Mar 13, 2017 | 7.541 | 7.588 | 7.535 | 7.588 | 201,850 | +0.05(+0.70%) |
Mar 10, 2017 | 7.570 | 7.579 | 7.524 | 7.535 | 311,293 | -0.01(-0.08%) |
Mar 09, 2017 | 7.547 | 7.593 | 7.529 | 7.541 | 199,706 | -0.02(-0.31%) |
Mar 08, 2017 | 7.599 | 7.628 | 7.558 | 7.564 | 217,588 | -0.04(-0.54%) |
Mar 07, 2017 | 7.617 | 7.617 | 7.599 | 7.605 | 144,585 | -0.02(-0.31%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.605 | 7.628 | 150,395 | -0.03(-0.38%) |
Mar 03, 2017 | 7.623 | 7.675 | 7.623 | 7.657 | 132,125 | +0.02(+0.23%) |
Mar 02, 2017 | 7.722 | 7.730 | 7.640 | 7.640 | 184,943 | -0.10(-1.35%) |