Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.728 | 8.757 | 8.688 | 8.705 | 287,215 | +0.00(+0.00%) |
Apr 27, 2018 | 8.647 | 8.722 | 8.641 | 8.705 | 353,524 | +0.08(+0.87%) |
Apr 26, 2018 | 8.583 | 8.647 | 8.572 | 8.630 | 259,806 | +0.08(+0.95%) |
Apr 25, 2018 | 8.566 | 8.577 | 8.519 | 8.548 | 344,685 | -0.07(-0.81%) |
Apr 24, 2018 | 8.659 | 8.670 | 8.572 | 8.618 | 418,876 | +0.01(+0.07%) |
Apr 23, 2018 | 8.682 | 8.688 | 8.606 | 8.612 | 404,516 | -0.05(-0.60%) |
Apr 20, 2018 | 8.757 | 8.769 | 8.664 | 8.664 | 233,893 | -0.08(-0.92%) |
Apr 19, 2018 | 8.739 | 8.768 | 8.722 | 8.745 | 306,230 | +0.00(+0.00%) |
Apr 18, 2018 | 8.751 | 8.768 | 8.722 | 8.745 | 435,539 | +0.01(+0.07%) |
Apr 17, 2018 | 8.751 | 8.762 | 8.734 | 8.739 | 396,028 | -0.01(-0.13%) |
Apr 16, 2018 | 8.670 | 8.758 | 8.659 | 8.751 | 350,802 | +0.12(+1.40%) |
Apr 13, 2018 | 8.624 | 8.659 | 8.604 | 8.630 | 403,605 | +0.05(+0.60%) |
Apr 12, 2018 | 8.613 | 8.659 | 8.578 | 8.578 | 355,615 | -0.02(-0.27%) |
Apr 11, 2018 | 8.584 | 8.636 | 8.578 | 8.601 | 326,658 | -0.03(-0.40%) |
Apr 10, 2018 | 8.613 | 8.676 | 8.601 | 8.636 | 258,430 | +0.07(+0.81%) |
Apr 09, 2018 | 8.630 | 8.648 | 8.555 | 8.567 | 339,718 | -0.03(-0.33%) |
Apr 06, 2018 | 8.613 | 8.647 | 8.521 | 8.596 | 352,867 | -0.04(-0.47%) |
Apr 05, 2018 | 8.601 | 8.659 | 8.578 | 8.636 | 344,658 | +0.06(+0.67%) |
Apr 04, 2018 | 8.446 | 8.584 | 8.440 | 8.578 | 425,991 | +0.09(+1.02%) |
Apr 03, 2018 | 8.475 | 8.538 | 8.423 | 8.492 | 541,656 | +0.04(+0.48%) |
Apr 02, 2018 | 8.549 | 8.584 | 8.359 | 8.452 | 650,410 | -0.12(-1.41%) |
Mar 29, 2018 | 8.572 | 8.572 | 8.572 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.578 | 8.624 | 8.498 | 8.532 | 462,267 | -0.07(-0.87%) |
Mar 27, 2018 | 8.693 | 8.768 | 8.572 | 8.607 | 549,085 | -0.03(-0.33%) |
Mar 26, 2018 | 8.613 | 8.699 | 8.573 | 8.636 | 510,422 | +0.10(+1.15%) |
Mar 23, 2018 | 8.786 | 8.809 | 8.526 | 8.538 | 700,384 | -0.23(-2.63%) |
Mar 22, 2018 | 8.832 | 8.860 | 8.768 | 8.768 | 449,136 | -0.13(-1.42%) |
Mar 21, 2018 | 8.872 | 8.924 | 8.861 | 8.895 | 219,333 | +0.03(+0.33%) |
Mar 20, 2018 | 8.883 | 8.889 | 8.837 | 8.866 | 256,430 | -0.01(-0.13%) |
Mar 19, 2018 | 8.854 | 8.889 | 8.814 | 8.877 | 319,124 | +0.00(+0.00%) |
Mar 16, 2018 | 8.883 | 8.900 | 8.843 | 8.877 | 301,003 | -0.01(-0.06%) |
Mar 15, 2018 | 8.889 | 8.910 | 8.865 | 8.883 | 317,164 | +0.00(+0.00%) |
Mar 14, 2018 | 8.883 | 8.889 | 8.848 | 8.883 | 339,354 | +0.00(+0.00%) |
Mar 13, 2018 | 8.917 | 8.917 | 8.854 | 8.883 | 256,840 | -0.02(-0.26%) |
Mar 12, 2018 | 8.848 | 8.911 | 8.840 | 8.906 | 447,185 | +0.07(+0.78%) |
Mar 09, 2018 | 8.803 | 8.877 | 8.797 | 8.837 | 509,557 | +0.03(+0.39%) |
Mar 08, 2018 | 8.774 | 8.814 | 8.768 | 8.803 | 208,914 | +0.05(+0.59%) |
Mar 07, 2018 | 8.780 | 8.734 | 8.751 | 219,286 | -0.04(-0.46%) | |
Mar 06, 2018 | 8.751 | 8.797 | 8.740 | 8.791 | 246,441 | +0.06(+0.65%) |
Mar 05, 2018 | 8.677 | 8.744 | 8.614 | 8.734 | 178,216 | +0.05(+0.59%) |
Mar 02, 2018 | 8.643 | 8.694 | 8.581 | 8.683 | 315,775 | +0.01(+0.07%) |
Mar 01, 2018 | 8.786 | 8.786 | 8.660 | 8.677 | 357,750 | -0.10(-1.17%) |
Feb 28, 2018 | 8.843 | 8.854 | 8.751 | 8.780 | 299,442 | -0.05(-0.58%) |
Feb 27, 2018 | 8.831 | 8.848 | 8.803 | 8.831 | 230,488 | +0.00(+0.00%) |
Feb 26, 2018 | 8.803 | 8.868 | 8.803 | 8.831 | 412,368 | +0.06(+0.65%) |
Feb 23, 2018 | 8.751 | 8.786 | 8.723 | 8.774 | 343,121 | +0.03(+0.33%) |
Feb 22, 2018 | 8.780 | 8.780 | 8.717 | 8.746 | 208,730 | -0.01(-0.13%) |
Feb 21, 2018 | 8.728 | 8.831 | 8.728 | 8.757 | 498,876 | +0.06(+0.72%) |
Feb 20, 2018 | 8.694 | 8.768 | 8.694 | 8.694 | 338,558 | -0.03(-0.39%) |
Feb 16, 2018 | 8.728 | 8.728 | 8.728 | 0 | +0.06(+0.72%) | |
Feb 15, 2018 | 8.739 | 8.773 | 8.666 | 8.666 | 368,848 | -0.02(-0.26%) |
Feb 14, 2018 | 8.495 | 8.705 | 8.492 | 8.688 | 343,965 | +0.17(+2.00%) |
Feb 13, 2018 | 8.399 | 8.529 | 8.382 | 8.518 | 378,785 | +0.11(+1.28%) |
Feb 12, 2018 | 8.285 | 8.433 | 8.285 | 8.410 | 465,544 | +0.17(+2.07%) |
Feb 09, 2018 | 8.427 | 8.433 | 8.053 | 8.240 | 1,019,529 | -0.12(-1.49%) |
Feb 08, 2018 | 8.512 | 8.529 | 8.382 | 8.365 | 531,360 | -0.14(-1.60%) |
Feb 07, 2018 | 8.580 | 8.637 | 8.484 | 8.501 | 826,511 | -0.09(-0.99%) |
Feb 06, 2018 | 8.274 | 8.614 | 8.229 | 8.586 | 949,355 | +0.23(+2.71%) |
Feb 05, 2018 | 8.609 | 8.640 | 8.161 | 8.360 | 1,206,022 | -0.28(-3.28%) |
Feb 02, 2018 | 8.711 | 8.711 | 8.632 | 8.643 | 510,597 | -0.07(-0.85%) |
Feb 01, 2018 | 8.688 | 8.756 | 8.688 | 8.717 | 294,539 | +0.01(+0.07%) |
Jan 31, 2018 | 8.637 | 8.728 | 8.626 | 8.711 | 477,233 | +0.14(+1.66%) |
Jan 30, 2018 | 8.768 | 8.785 | 8.563 | 8.569 | 928,180 | -0.25(-2.83%) |
Jan 29, 2018 | 8.802 | 8.824 | 8.773 | 8.819 | 366,660 | +0.03(+0.32%) |
Jan 26, 2018 | 8.819 | 8.824 | 8.790 | 8.790 | 417,261 | -0.02(-0.19%) |
Jan 25, 2018 | 8.796 | 8.807 | 8.773 | 8.807 | 233,325 | +0.01(+0.13%) |
Jan 24, 2018 | 8.824 | 8.830 | 8.790 | 8.796 | 341,054 | -0.03(-0.39%) |
Jan 23, 2018 | 8.785 | 8.836 | 8.766 | 8.830 | 423,945 | +0.06(+0.72%) |
Jan 22, 2018 | 8.733 | 8.779 | 8.711 | 8.767 | 275,836 | +0.05(+0.52%) |
Jan 19, 2018 | 8.733 | 8.750 | 8.711 | 8.722 | 282,731 | -0.02(-0.19%) |
Jan 18, 2018 | 8.739 | 8.745 | 8.700 | 8.739 | 345,649 | -0.01(-0.06%) |
Jan 17, 2018 | 8.750 | 8.762 | 8.717 | 8.745 | 331,284 | +0.01(+0.06%) |
Jan 16, 2018 | 8.745 | 8.756 | 8.728 | 8.739 | 461,149 | +0.02(+0.19%) |
Jan 12, 2018 | 8.722 | 8.722 | 8.722 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 8.722 | 8.756 | 8.705 | 8.728 | 341,887 | +0.03(+0.39%) |
Jan 10, 2018 | 8.717 | 8.728 | 8.694 | 8.694 | 300,091 | -0.02(-0.26%) |
Jan 09, 2018 | 8.705 | 8.733 | 8.705 | 8.717 | 204,818 | -0.01(-0.06%) |
Jan 08, 2018 | 8.711 | 8.733 | 8.705 | 8.722 | 329,641 | +0.02(+0.19%) |
Jan 05, 2018 | 8.711 | 8.711 | 8.671 | 8.705 | 276,756 | +0.01(+0.06%) |
Jan 04, 2018 | 8.677 | 8.700 | 8.677 | 8.700 | 257,581 | +0.03(+0.32%) |
Jan 03, 2018 | 8.643 | 8.688 | 8.635 | 8.671 | 275,732 | +0.05(+0.59%) |
Jan 02, 2018 | 8.671 | 8.671 | 8.615 | 8.621 | 389,115 | -0.04(-0.46%) |
Dec 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | +0.06(+0.72%) | |
Dec 28, 2017 | 8.638 | 8.643 | 8.587 | 8.598 | 164,265 | -0.01(-0.13%) |
Dec 27, 2017 | 8.610 | 8.643 | 8.593 | 8.610 | 260,902 | +0.01(+0.13%) |
Dec 26, 2017 | 8.655 | 8.656 | 8.581 | 8.598 | 338,626 | -0.06(-0.65%) |
Dec 22, 2017 | 8.677 | 8.688 | 8.643 | 8.655 | 244,776 | -0.02(-0.19%) |
Dec 21, 2017 | 8.655 | 8.694 | 8.639 | 8.671 | 350,241 | +0.03(+0.33%) |
Dec 20, 2017 | 8.660 | 8.660 | 8.626 | 8.643 | 299,380 | +0.01(+0.06%) |
Dec 19, 2017 | 8.643 | 8.660 | 8.620 | 8.637 | 311,734 | +0.00(+0.00%) |
Dec 18, 2017 | 8.648 | 8.665 | 8.632 | 8.637 | 569,111 | +0.01(+0.13%) |
Dec 15, 2017 | 8.626 | 8.654 | 8.620 | 8.626 | 235,125 | +0.01(+0.13%) |
Dec 14, 2017 | 8.609 | 8.620 | 8.593 | 8.615 | 259,979 | +0.02(+0.26%) |
Dec 13, 2017 | 8.604 | 8.615 | 8.590 | 8.593 | 259,415 | +0.00(+0.00%) |
Dec 12, 2017 | 8.581 | 8.609 | 8.549 | 8.593 | 352,277 | +0.02(+0.26%) |
Dec 11, 2017 | 8.514 | 8.587 | 8.503 | 8.570 | 471,251 | +0.04(+0.53%) |
Dec 08, 2017 | 8.531 | 8.531 | 8.486 | 8.525 | 262,159 | +0.01(+0.07%) |
Dec 07, 2017 | 8.497 | 8.520 | 8.486 | 8.520 | 191,970 | +0.03(+0.33%) |
Dec 06, 2017 | 8.509 | 8.520 | 8.481 | 8.492 | 335,030 | -0.03(-0.39%) |
Dec 05, 2017 | 8.492 | 8.535 | 8.475 | 8.525 | 480,371 | +0.02(+0.26%) |
Dec 04, 2017 | 8.503 | 8.503 | 8.453 | 8.503 | 281,567 | +0.05(+0.60%) |
Dec 01, 2017 | 8.486 | 8.509 | 8.456 | 8.453 | 262,552 | -0.05(-0.59%) |
Nov 30, 2017 | 8.514 | 8.520 | 8.481 | 8.503 | 372,707 | +0.01(+0.13%) |
Nov 29, 2017 | 8.481 | 8.503 | 8.447 | 8.492 | 307,228 | -0.01(-0.13%) |
Nov 28, 2017 | 8.458 | 8.514 | 8.458 | 8.503 | 330,409 | +0.06(+0.66%) |
Nov 27, 2017 | 8.475 | 8.503 | 8.436 | 8.447 | 407,546 | -0.04(-0.53%) |
Nov 24, 2017 | 8.464 | 8.502 | 8.464 | 8.492 | 127,743 | +0.04(+0.46%) |
Nov 22, 2017 | 8.469 | 8.469 | 8.441 | 8.453 | 207,767 | -0.01(-0.13%) |
Nov 21, 2017 | 8.469 | 8.492 | 8.453 | 8.464 | 348,877 | +0.02(+0.20%) |
Nov 20, 2017 | 8.413 | 8.463 | 8.411 | 8.447 | 291,381 | +0.03(+0.40%) |
Nov 17, 2017 | 8.419 | 8.436 | 8.402 | 8.413 | 270,133 | -0.02(-0.26%) |
Nov 16, 2017 | 8.402 | 8.436 | 8.388 | 8.436 | 302,067 | +0.07(+0.80%) |
Nov 15, 2017 | 8.386 | 8.397 | 8.352 | 8.369 | 259,908 | -0.03(-0.40%) |
Nov 14, 2017 | 8.363 | 8.413 | 8.347 | 8.402 | 402,450 | +0.03(+0.33%) |
Nov 13, 2017 | 8.374 | 8.408 | 8.372 | 8.374 | 242,602 | -0.01(-0.13%) |
Nov 10, 2017 | 8.419 | 8.420 | 8.386 | 8.386 | 218,218 | -0.05(-0.59%) |
Nov 09, 2017 | 8.402 | 8.436 | 8.358 | 8.436 | 406,429 | +0.02(+0.20%) |
Nov 08, 2017 | 8.424 | 8.426 | 8.363 | 8.419 | 251,735 | -0.01(-0.07%) |
Nov 07, 2017 | 8.386 | 8.441 | 8.358 | 8.424 | 358,636 | +0.06(+0.66%) |
Nov 06, 2017 | 8.391 | 8.424 | 8.363 | 8.369 | 350,425 | -0.02(-0.26%) |
Nov 03, 2017 | 8.413 | 8.419 | 8.386 | 8.391 | 246,875 | -0.01(-0.13%) |
Nov 02, 2017 | 8.424 | 8.424 | 8.386 | 8.402 | 290,697 | -0.01(-0.07%) |
Nov 01, 2017 | 8.430 | 8.430 | 8.408 | 8.408 | 336,140 | +0.01(+0.13%) |
Oct 31, 2017 | 8.397 | 8.419 | 8.363 | 8.397 | 369,817 | +0.01(+0.13%) |
Oct 30, 2017 | 8.347 | 8.408 | 8.345 | 8.386 | 478,462 | +0.04(+0.53%) |
Oct 27, 2017 | 8.324 | 8.363 | 8.319 | 8.341 | 629,573 | +0.03(+0.40%) |
Oct 26, 2017 | 8.336 | 8.347 | 8.297 | 8.308 | 348,603 | -0.02(-0.20%) |
Oct 25, 2017 | 8.374 | 8.377 | 8.303 | 8.324 | 459,788 | -0.05(-0.60%) |
Oct 24, 2017 | 8.413 | 8.441 | 8.374 | 8.374 | 475,150 | -0.02(-0.26%) |
Oct 23, 2017 | 8.413 | 8.436 | 8.391 | 8.397 | 376,447 | +0.01(+0.14%) |
Oct 20, 2017 | 8.407 | 8.424 | 8.380 | 8.385 | 333,936 | -0.01(-0.13%) |
Oct 19, 2017 | 8.413 | 8.424 | 8.385 | 8.396 | 341,034 | -0.03(-0.33%) |
Oct 18, 2017 | 8.457 | 8.457 | 8.418 | 8.424 | 397,093 | -0.01(-0.13%) |
Oct 17, 2017 | 8.435 | 8.451 | 8.424 | 8.435 | 308,512 | +0.02(+0.20%) |
Oct 16, 2017 | 8.473 | 8.484 | 8.418 | 8.418 | 547,795 | -0.07(-0.84%) |
Oct 13, 2017 | 8.462 | 8.490 | 8.460 | 8.490 | 133,521 | +0.04(+0.46%) |
Oct 12, 2017 | 8.446 | 8.477 | 8.443 | 8.451 | 240,727 | -0.02(-0.20%) |
Oct 11, 2017 | 8.457 | 8.479 | 8.446 | 8.468 | 300,363 | +0.01(+0.07%) |
Oct 10, 2017 | 8.446 | 8.484 | 8.435 | 8.462 | 303,382 | +0.04(+0.46%) |
Oct 09, 2017 | 8.429 | 8.440 | 8.424 | 8.424 | 183,524 | +0.00(+0.00%) |
Oct 06, 2017 | 8.435 | 8.451 | 8.413 | 8.424 | 225,929 | -0.04(-0.46%) |
Oct 05, 2017 | 8.429 | 8.462 | 8.424 | 8.462 | 212,634 | +0.04(+0.46%) |
Oct 04, 2017 | 8.413 | 8.451 | 8.407 | 8.424 | 338,817 | -0.01(-0.13%) |
Oct 03, 2017 | 8.435 | 8.451 | 8.424 | 8.435 | 259,089 | -0.01(-0.13%) |
Oct 02, 2017 | 8.446 | 8.466 | 8.429 | 8.446 | 327,315 | +0.00(+0.00%) |
Sep 29, 2017 | 8.457 | 8.457 | 8.402 | 8.446 | 342,853 | +0.02(+0.20%) |
Sep 28, 2017 | 8.407 | 8.446 | 8.402 | 8.429 | 229,299 | +0.01(+0.13%) |
Sep 27, 2017 | 8.418 | 8.445 | 8.413 | 8.418 | 330,914 | +0.01(+0.13%) |
Sep 26, 2017 | 8.418 | 8.429 | 8.396 | 8.407 | 267,272 | +0.02(+0.20%) |
Sep 25, 2017 | 8.413 | 8.423 | 8.380 | 8.391 | 277,918 | -0.02(-0.20%) |
Sep 22, 2017 | 8.385 | 8.424 | 8.380 | 8.407 | 379,190 | +0.02(+0.20%) |
Sep 21, 2017 | 8.451 | 8.451 | 8.374 | 8.391 | 309,003 | -0.04(-0.45%) |
Sep 20, 2017 | 8.423 | 8.429 | 8.401 | 8.429 | 396,079 | +0.01(+0.07%) |
Sep 19, 2017 | 8.379 | 8.423 | 8.379 | 8.423 | 315,918 | +0.04(+0.52%) |
Sep 18, 2017 | 8.385 | 8.401 | 8.369 | 8.379 | 368,131 | +0.01(+0.07%) |
Sep 15, 2017 | 8.374 | 8.396 | 8.367 | 8.374 | 312,140 | +0.01(+0.07%) |
Sep 14, 2017 | 8.358 | 8.423 | 8.358 | 8.369 | 358,670 | +0.01(+0.07%) |
Sep 13, 2017 | 8.379 | 8.391 | 8.363 | 8.363 | 283,959 | -0.04(-0.46%) |
Sep 12, 2017 | 8.379 | 8.423 | 8.374 | 8.401 | 355,310 | +0.03(+0.33%) |
Sep 11, 2017 | 8.385 | 8.407 | 8.369 | 8.374 | 310,422 | +0.02(+0.20%) |
Sep 08, 2017 | 8.390 | 8.401 | 8.358 | 8.358 | 153,606 | -0.03(-0.33%) |
Sep 07, 2017 | 8.374 | 8.401 | 8.365 | 8.385 | 241,145 | +0.02(+0.26%) |
Sep 06, 2017 | 8.363 | 8.379 | 8.347 | 8.363 | 271,323 | +0.01(+0.07%) |
Sep 05, 2017 | 8.418 | 8.418 | 8.358 | 8.358 | 247,918 | -0.06(-0.72%) |
Sep 01, 2017 | 8.369 | 8.429 | 8.369 | 8.418 | 221,915 | +0.05(+0.65%) |
Aug 31, 2017 | 8.396 | 8.418 | 8.358 | 8.363 | 344,519 | +0.00(+0.00%) |
Aug 30, 2017 | 8.319 | 8.385 | 8.319 | 8.363 | 189,179 | +0.03(+0.39%) |
Aug 29, 2017 | 8.270 | 8.369 | 8.269 | 8.330 | 333,098 | +0.04(+0.46%) |
Aug 28, 2017 | 8.347 | 8.347 | 8.286 | 8.292 | 307,117 | -0.02(-0.26%) |
Aug 25, 2017 | 8.330 | 8.352 | 8.301 | 8.313 | 195,652 | -0.00(-0.01%) |
Aug 24, 2017 | 8.314 | 8.336 | 8.304 | 8.314 | 161,744 | +0.01(+0.07%) |
Aug 23, 2017 | 8.314 | 8.346 | 8.297 | 8.308 | 171,882 | -0.01(-0.07%) |
Aug 22, 2017 | 8.303 | 8.341 | 8.292 | 8.314 | 244,293 | +0.05(+0.60%) |
Aug 21, 2017 | 8.280 | 8.308 | 8.248 | 8.264 | 227,666 | -0.02(-0.20%) |
Aug 18, 2017 | 8.275 | 8.308 | 8.259 | 8.280 | 262,503 | -0.02(-0.20%) |
Aug 17, 2017 | 8.329 | 8.367 | 8.280 | 8.297 | 233,602 | -0.05(-0.59%) |
Aug 16, 2017 | 8.367 | 8.378 | 8.340 | 8.346 | 306,956 | -0.01(-0.07%) |
Aug 15, 2017 | 8.362 | 8.378 | 8.340 | 8.351 | 269,866 | +0.02(+0.20%) |
Aug 14, 2017 | 8.329 | 8.381 | 8.318 | 8.335 | 409,537 | +0.03(+0.39%) |
Aug 11, 2017 | 8.145 | 8.313 | 8.074 | 8.302 | 604,986 | +0.10(+1.26%) |
Aug 10, 2017 | 8.367 | 8.373 | 8.117 | 8.199 | 766,859 | -0.17(-2.08%) |
Aug 09, 2017 | 8.427 | 8.427 | 8.367 | 8.373 | 382,177 | -0.07(-0.84%) |
Aug 08, 2017 | 8.449 | 8.487 | 8.427 | 8.443 | 394,882 | -0.01(-0.13%) |
Aug 07, 2017 | 8.411 | 8.454 | 8.400 | 8.454 | 295,650 | +0.06(+0.71%) |
Aug 04, 2017 | 8.395 | 8.422 | 8.395 | 8.395 | 183,584 | +0.01(+0.06%) |
Aug 03, 2017 | 8.405 | 8.422 | 8.378 | 8.389 | 252,919 | -0.01(-0.13%) |
Aug 02, 2017 | 8.422 | 8.433 | 8.384 | 8.400 | 324,280 | -0.01(-0.06%) |
Aug 01, 2017 | 8.400 | 8.416 | 8.384 | 8.405 | 280,672 | +0.02(+0.26%) |
Jul 31, 2017 | 8.400 | 8.405 | 8.373 | 8.384 | 242,613 | +0.02(+0.19%) |
Jul 28, 2017 | 8.384 | 8.395 | 8.356 | 8.367 | 232,402 | -0.01(-0.06%) |
Jul 27, 2017 | 8.438 | 8.443 | 8.362 | 8.373 | 230,624 | -0.07(-0.77%) |
Jul 26, 2017 | 8.422 | 8.443 | 8.405 | 8.438 | 249,362 | +0.04(+0.45%) |
Jul 25, 2017 | 8.422 | 8.422 | 8.389 | 8.400 | 288,840 | -0.01(-0.13%) |
Jul 24, 2017 | 8.438 | 8.438 | 8.395 | 8.411 | 144,395 | +0.01(+0.06%) |
Jul 21, 2017 | 8.395 | 8.416 | 8.395 | 8.405 | 173,898 | -0.01(-0.13%) |
Jul 20, 2017 | 8.427 | 8.449 | 8.405 | 8.416 | 232,361 | +0.01(+0.08%) |
Jul 19, 2017 | 8.432 | 8.432 | 8.405 | 8.410 | 319,673 | -0.01(-0.13%) |
Jul 18, 2017 | 8.351 | 8.427 | 8.340 | 8.421 | 323,091 | +0.08(+0.97%) |
Jul 17, 2017 | 8.340 | 8.373 | 8.340 | 8.340 | 256,671 | -0.02(-0.26%) |
Jul 14, 2017 | 8.356 | 8.373 | 8.338 | 8.362 | 220,522 | +0.04(+0.45%) |
Jul 13, 2017 | 8.335 | 8.378 | 8.319 | 8.324 | 324,010 | -0.02(-0.26%) |
Jul 12, 2017 | 8.324 | 8.362 | 8.324 | 8.346 | 243,591 | +0.04(+0.45%) |
Jul 11, 2017 | 8.276 | 8.329 | 8.259 | 8.308 | 446,436 | +0.04(+0.46%) |
Jul 10, 2017 | 8.238 | 8.286 | 8.232 | 8.270 | 167,836 | +0.04(+0.46%) |
Jul 07, 2017 | 8.232 | 8.254 | 8.232 | 8.232 | 237,806 | +0.01(+0.07%) |
Jul 06, 2017 | 8.259 | 8.265 | 8.227 | 8.227 | 280,036 | -0.04(-0.52%) |
Jul 05, 2017 | 8.238 | 8.292 | 8.222 | 8.270 | 272,277 | +0.02(+0.26%) |
Jul 03, 2017 | 8.238 | 8.259 | 8.216 | 8.249 | 180,869 | +0.02(+0.26%) |
Jun 30, 2017 | 8.211 | 8.254 | 8.184 | 8.227 | 316,132 | +0.02(+0.26%) |
Jun 29, 2017 | 8.265 | 8.276 | 8.162 | 8.205 | 281,443 | -0.06(-0.72%) |
Jun 28, 2017 | 8.222 | 8.276 | 8.211 | 8.265 | 483,314 | +0.05(+0.59%) |
Jun 27, 2017 | 8.276 | 8.276 | 8.211 | 8.216 | 254,420 | -0.05(-0.59%) |
Jun 26, 2017 | 8.265 | 8.292 | 8.232 | 8.265 | 255,418 | +0.01(+0.13%) |
Jun 23, 2017 | 8.232 | 8.254 | 8.227 | 8.254 | 216,394 | +0.04(+0.46%) |
Jun 22, 2017 | 8.243 | 8.243 | 8.205 | 8.216 | 312,579 | +0.03(+0.33%) |
Jun 21, 2017 | 8.216 | 8.254 | 8.189 | 8.189 | 358,196 | -0.04(-0.52%) |
Jun 20, 2017 | 8.269 | 8.275 | 8.216 | 8.232 | 320,243 | -0.02(-0.26%) |
Jun 19, 2017 | 8.243 | 8.275 | 8.243 | 8.253 | 363,857 | +0.02(+0.20%) |
Jun 16, 2017 | 8.210 | 8.243 | 8.207 | 8.237 | 197,948 | +0.03(+0.33%) |
Jun 15, 2017 | 8.189 | 8.227 | 8.168 | 8.210 | 185,272 | -0.02(-0.20%) |
Jun 14, 2017 | 8.210 | 8.243 | 8.168 | 8.227 | 271,438 | +0.03(+0.33%) |
Jun 13, 2017 | 8.178 | 8.216 | 8.162 | 8.200 | 268,372 | +0.03(+0.33%) |
Jun 12, 2017 | 8.221 | 8.221 | 8.157 | 8.173 | 282,564 | -0.05(-0.59%) |
Jun 09, 2017 | 8.221 | 8.243 | 8.205 | 8.221 | 320,317 | -0.01(-0.13%) |
Jun 08, 2017 | 8.237 | 8.248 | 8.210 | 8.232 | 288,491 | -0.01(-0.06%) |
Jun 07, 2017 | 8.227 | 8.243 | 8.200 | 8.237 | 320,261 | +0.00(+0.00%) |
Jun 06, 2017 | 8.253 | 8.253 | 8.221 | 8.237 | 281,465 | -0.02(-0.19%) |
Jun 05, 2017 | 8.264 | 8.280 | 8.248 | 8.253 | 276,860 | -0.02(-0.19%) |
Jun 02, 2017 | 8.269 | 8.288 | 8.253 | 8.269 | 191,996 | -0.01(-0.13%) |
Jun 01, 2017 | 8.259 | 8.296 | 8.259 | 8.280 | 355,432 | +0.03(+0.39%) |
May 31, 2017 | 8.307 | 8.322 | 8.248 | 8.248 | 355,373 | -0.06(-0.71%) |
May 30, 2017 | 8.302 | 8.334 | 8.296 | 8.307 | 248,060 | +0.00(+0.00%) |
May 26, 2017 | 8.312 | 8.350 | 8.302 | 8.307 | 199,812 | -0.02(-0.19%) |
May 25, 2017 | 8.318 | 8.355 | 8.312 | 8.323 | 344,428 | +0.01(+0.13%) |
May 24, 2017 | 8.328 | 8.339 | 8.307 | 8.312 | 235,313 | +0.01(+0.13%) |
May 23, 2017 | 8.328 | 8.339 | 8.296 | 8.302 | 300,980 | -0.03(-0.32%) |
May 22, 2017 | 8.302 | 8.344 | 8.302 | 8.328 | 279,960 | +0.05(+0.65%) |
May 19, 2017 | 8.232 | 8.280 | 8.232 | 8.274 | 280,681 | +0.05(+0.65%) |
May 18, 2017 | 8.195 | 8.258 | 8.195 | 8.221 | 294,770 | +0.01(+0.06%) |
May 17, 2017 | 8.253 | 8.253 | 8.211 | 8.216 | 469,925 | -0.08(-0.96%) |
May 16, 2017 | 8.306 | 8.343 | 8.290 | 8.296 | 279,797 | -0.01(-0.13%) |
May 15, 2017 | 8.274 | 8.343 | 8.274 | 8.306 | 372,074 | +0.04(+0.45%) |
May 12, 2017 | 8.248 | 8.301 | 8.242 | 8.269 | 243,774 | +0.01(+0.06%) |
May 11, 2017 | 8.269 | 8.290 | 8.242 | 8.264 | 316,966 | -0.02(-0.26%) |
May 10, 2017 | 8.301 | 8.325 | 8.274 | 8.285 | 263,535 | -0.02(-0.26%) |
May 09, 2017 | 8.285 | 8.322 | 8.280 | 8.306 | 378,538 | +0.04(+0.45%) |
May 08, 2017 | 8.253 | 8.291 | 8.242 | 8.269 | 298,021 | +0.01(+0.06%) |
May 05, 2017 | 8.242 | 8.285 | 8.232 | 8.264 | 296,780 | +0.03(+0.32%) |
May 04, 2017 | 8.264 | 8.274 | 8.232 | 8.237 | 285,687 | -0.03(-0.39%) |
May 03, 2017 | 8.211 | 8.280 | 8.211 | 8.269 | 341,217 | +0.05(+0.58%) |
May 02, 2017 | 8.253 | 8.274 | 8.221 | 8.221 | 412,195 | -0.04(-0.45%) |