Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.862 | 9.981 | 9.815 | 9.903 | 633,989 | +0.04(+0.37%) |
Feb 27, 2017 | 10.02 | 10.02 | 9.836 | 9.867 | 516,669 | -0.14(-1.45%) |
Feb 24, 2017 | 9.965 | 10.01 | 9.867 | 10.01 | 391,686 | +0.08(+0.78%) |
Feb 23, 2017 | 9.872 | 9.986 | 9.821 | 9.934 | 528,372 | +0.09(+0.95%) |
Feb 22, 2017 | 9.722 | 9.867 | 9.691 | 9.841 | 345,537 | +0.14(+1.44%) |
Feb 21, 2017 | 9.701 | 9.765 | 9.655 | 9.701 | 303,231 | +0.02(+0.21%) |
Feb 17, 2017 | 9.680 | 9.680 | 9.680 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.582 | 9.696 | 9.511 | 9.608 | 389,057 | -0.05(-0.48%) |
Feb 15, 2017 | 9.608 | 9.660 | 9.534 | 9.655 | 215,424 | +0.07(+0.76%) |
Feb 14, 2017 | 9.629 | 9.680 | 9.546 | 9.582 | 376,676 | -0.04(-0.38%) |
Feb 13, 2017 | 9.691 | 9.732 | 9.474 | 9.618 | 483,702 | -0.08(-0.80%) |
Feb 10, 2017 | 9.474 | 9.717 | 9.442 | 9.696 | 901,595 | +0.05(+0.48%) |
Feb 09, 2017 | 9.965 | 9.965 | 9.618 | 9.649 | 706,653 | -0.32(-3.17%) |
Feb 08, 2017 | 9.986 | 9.986 | 9.810 | 9.965 | 351,249 | -0.04(-0.41%) |
Feb 07, 2017 | 9.934 | 10.03 | 9.836 | 10.01 | 383,655 | +0.07(+0.73%) |
Feb 06, 2017 | 9.867 | 9.939 | 9.763 | 9.934 | 303,183 | +0.06(+0.58%) |
Feb 03, 2017 | 9.748 | 10.02 | 9.748 | 9.877 | 592,313 | +0.18(+1.87%) |
Feb 02, 2017 | 9.686 | 9.810 | 9.660 | 9.696 | 181,638 | +0.02(+0.16%) |
Feb 01, 2017 | 9.696 | 9.774 | 9.639 | 9.680 | 215,326 | +0.02(+0.16%) |
Jan 31, 2017 | 9.665 | 9.722 | 9.634 | 9.665 | 206,246 | -0.03(-0.27%) |
Jan 30, 2017 | 9.722 | 9.722 | 9.624 | 9.691 | 186,735 | -0.04(-0.37%) |
Jan 27, 2017 | 9.820 | 9.820 | 9.639 | 9.727 | 280,794 | -0.06(-0.58%) |
Jan 26, 2017 | 9.748 | 9.851 | 9.670 | 9.784 | 190,287 | +0.05(+0.53%) |
Jan 25, 2017 | 9.825 | 9.825 | 9.660 | 9.732 | 401,771 | -0.03(-0.32%) |
Jan 24, 2017 | 9.701 | 9.799 | 9.649 | 9.763 | 314,735 | +0.07(+0.75%) |
Jan 23, 2017 | 9.624 | 9.758 | 9.582 | 9.691 | 242,580 | +0.07(+0.70%) |
Jan 20, 2017 | 9.593 | 9.686 | 9.572 | 9.624 | 193,795 | +0.06(+0.65%) |
Jan 19, 2017 | 9.629 | 9.639 | 9.551 | 9.561 | 139,258 | -0.08(-0.81%) |
Jan 18, 2017 | 9.593 | 9.644 | 9.530 | 9.639 | 194,674 | +0.05(+0.49%) |
Jan 17, 2017 | 9.608 | 9.629 | 9.548 | 9.593 | 265,098 | -0.01(-0.05%) |
Jan 13, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.582 | 9.680 | 9.515 | 9.639 | 222,949 | +0.04(+0.43%) |
Jan 11, 2017 | 9.593 | 9.608 | 9.505 | 9.598 | 320,705 | +0.03(+0.32%) |
Jan 10, 2017 | 9.572 | 9.644 | 9.474 | 9.567 | 243,720 | -0.01(-0.05%) |
Jan 09, 2017 | 9.603 | 9.649 | 9.474 | 9.572 | 158,733 | -0.04(-0.38%) |
Jan 06, 2017 | 9.639 | 9.691 | 9.556 | 9.608 | 174,433 | -0.03(-0.27%) |
Jan 05, 2017 | 9.613 | 9.673 | 9.530 | 9.634 | 468,376 | +0.04(+0.38%) |
Jan 04, 2017 | 9.551 | 9.722 | 9.503 | 9.598 | 1,243,511 | +0.09(+0.92%) |
Jan 03, 2017 | 9.536 | 9.582 | 9.484 | 9.510 | 270,964 | -0.01(-0.05%) |
Dec 30, 2016 | 9.515 | 9.515 | 9.515 | 0 | -0.07(-0.76%) | |
Dec 29, 2016 | 9.649 | 9.655 | 9.546 | 9.587 | 411,433 | +0.07(+0.76%) |
Dec 28, 2016 | 9.530 | 9.577 | 9.442 | 9.515 | 405,658 | +0.03(+0.33%) |
Dec 27, 2016 | 9.494 | 9.556 | 9.453 | 9.484 | 534,897 | +0.02(+0.16%) |
Dec 23, 2016 | 9.468 | 9.468 | 9.468 | 0 | -0.05(-0.49%) | |
Dec 22, 2016 | 9.520 | 9.536 | 9.455 | 9.515 | 263,654 | -0.01(-0.11%) |
Dec 21, 2016 | 9.593 | 9.593 | 9.515 | 9.525 | 302,420 | -0.02(-0.22%) |
Dec 20, 2016 | 9.417 | 9.546 | 9.402 | 9.546 | 198,030 | +0.18(+1.88%) |
Dec 19, 2016 | 9.292 | 9.453 | 9.246 | 9.370 | 404,214 | +0.03(+0.33%) |
Dec 16, 2016 | 9.386 | 9.406 | 9.272 | 9.339 | 660,934 | -0.01(-0.06%) |
Dec 15, 2016 | 9.567 | 9.598 | 9.329 | 9.344 | 599,154 | -0.20(-2.06%) |
Dec 14, 2016 | 9.530 | 9.572 | 9.505 | 9.541 | 277,723 | +0.01(+0.05%) |
Dec 13, 2016 | 9.567 | 9.567 | 9.440 | 9.536 | 401,162 | +0.02(+0.16%) |
Dec 12, 2016 | 9.567 | 9.618 | 9.505 | 9.520 | 228,579 | -0.04(-0.43%) |
Dec 09, 2016 | 9.536 | 9.567 | 9.494 | 9.561 | 264,982 | +0.02(+0.22%) |
Dec 08, 2016 | 9.525 | 9.546 | 9.406 | 9.541 | 278,022 | +0.13(+1.37%) |
Dec 07, 2016 | 9.346 | 9.431 | 9.311 | 9.411 | 388,416 | +0.03(+0.32%) |
Dec 06, 2016 | 9.371 | 9.381 | 9.296 | 9.381 | 328,176 | +0.06(+0.65%) |
Dec 05, 2016 | 9.366 | 9.381 | 9.226 | 9.321 | 504,296 | +0.01(+0.05%) |
Dec 02, 2016 | 9.321 | 9.336 | 9.191 | 9.316 | 609,343 | +0.05(+0.49%) |
Dec 01, 2016 | 9.316 | 9.381 | 9.231 | 9.271 | 238,279 | +0.02(+0.16%) |
Nov 30, 2016 | 9.291 | 9.291 | 9.201 | 9.256 | 444,940 | +0.03(+0.27%) |
Nov 29, 2016 | 9.221 | 9.251 | 9.151 | 9.231 | 421,471 | +0.05(+0.49%) |
Nov 28, 2016 | 9.156 | 9.186 | 9.120 | 9.186 | 411,614 | +0.05(+0.49%) |
Nov 25, 2016 | 9.181 | 9.181 | 9.070 | 9.141 | 350,182 | +0.03(+0.28%) |
Nov 23, 2016 | 9.115 | 9.115 | 9.115 | 0 | -0.08(-0.87%) | |
Nov 22, 2016 | 9.281 | 9.306 | 9.141 | 9.196 | 520,412 | -0.04(-0.38%) |
Nov 21, 2016 | 9.326 | 9.326 | 9.198 | 9.231 | 433,403 | -0.07(-0.76%) |
Nov 18, 2016 | 9.276 | 9.336 | 9.211 | 9.301 | 535,862 | +0.06(+0.65%) |
Nov 17, 2016 | 9.030 | 9.251 | 9.030 | 9.241 | 730,167 | +0.33(+3.66%) |
Nov 16, 2016 | 8.900 | 8.935 | 8.779 | 8.915 | 432,329 | -0.01(-0.11%) |
Nov 15, 2016 | 8.940 | 9.020 | 8.845 | 8.925 | 594,990 | -0.12(-1.33%) |
Nov 14, 2016 | 9.176 | 9.181 | 9.005 | 9.045 | 431,278 | -0.16(-1.74%) |
Nov 11, 2016 | 9.166 | 9.371 | 9.166 | 9.206 | 383,696 | -0.04(-0.43%) |
Nov 10, 2016 | 9.161 | 9.266 | 9.141 | 9.246 | 333,342 | +0.15(+1.65%) |
Nov 09, 2016 | 8.960 | 9.153 | 8.920 | 9.095 | 590,877 | +0.11(+1.23%) |
Nov 08, 2016 | 8.890 | 9.000 | 8.890 | 8.985 | 252,637 | +0.06(+0.67%) |
Nov 07, 2016 | 8.885 | 8.980 | 8.885 | 8.925 | 185,613 | +0.06(+0.62%) |
Nov 04, 2016 | 8.840 | 8.970 | 8.799 | 8.870 | 300,140 | +0.06(+0.68%) |
Nov 03, 2016 | 8.784 | 8.819 | 8.699 | 8.809 | 338,136 | +0.01(+0.06%) |
Nov 02, 2016 | 8.855 | 8.920 | 8.734 | 8.804 | 223,762 | -0.03(-0.34%) |
Nov 01, 2016 | 8.835 | 8.890 | 8.804 | 8.835 | 224,651 | -0.05(-0.51%) |
Oct 31, 2016 | 9.000 | 9.010 | 8.865 | 8.880 | 401,089 | -0.14(-1.50%) |
Oct 28, 2016 | 9.030 | 9.030 | 8.980 | 9.015 | 367,917 | -0.06(-0.66%) |
Oct 27, 2016 | 9.166 | 9.251 | 9.030 | 9.075 | 298,523 | -0.09(-0.93%) |
Oct 26, 2016 | 9.201 | 9.231 | 9.136 | 9.161 | 270,206 | -0.09(-0.98%) |
Oct 25, 2016 | 9.130 | 9.256 | 9.110 | 9.251 | 325,433 | +0.08(+0.88%) |
Oct 24, 2016 | 9.216 | 9.216 | 9.161 | 9.171 | 300,710 | -0.03(-0.33%) |
Oct 21, 2016 | 9.246 | 9.246 | 9.161 | 9.201 | 252,902 | -0.01(-0.05%) |
Oct 20, 2016 | 9.241 | 9.241 | 9.181 | 9.206 | 148,199 | -0.01(-0.05%) |
Oct 19, 2016 | 9.256 | 9.256 | 9.176 | 9.211 | 226,339 | +0.01(+0.05%) |
Oct 18, 2016 | 9.241 | 9.291 | 9.196 | 9.206 | 393,102 | -0.05(-0.54%) |
Oct 17, 2016 | 9.326 | 9.341 | 9.241 | 9.256 | 276,052 | -0.06(-0.59%) |
Oct 14, 2016 | 9.271 | 9.316 | 9.206 | 9.311 | 248,329 | +0.08(+0.87%) |
Oct 13, 2016 | 9.171 | 9.246 | 9.130 | 9.231 | 181,649 | +0.00(+0.00%) |
Oct 12, 2016 | 9.316 | 9.316 | 9.211 | 9.231 | 124,528 | -0.05(-0.49%) |
Oct 11, 2016 | 9.336 | 9.356 | 9.266 | 9.276 | 322,700 | -0.11(-1.12%) |
Oct 10, 2016 | 9.351 | 9.381 | 9.309 | 9.381 | 131,784 | +0.07(+0.75%) |
Oct 07, 2016 | 9.181 | 9.321 | 9.171 | 9.311 | 176,745 | +0.06(+0.60%) |
Oct 06, 2016 | 9.341 | 9.363 | 9.221 | 9.256 | 334,678 | -0.08(-0.81%) |
Oct 05, 2016 | 9.346 | 9.406 | 9.311 | 9.331 | 151,237 | -0.04(-0.43%) |
Oct 04, 2016 | 9.361 | 9.391 | 9.319 | 9.371 | 150,429 | +0.05(+0.54%) |
Oct 03, 2016 | 9.286 | 9.341 | 9.281 | 9.321 | 257,034 | +0.01(+0.05%) |
Sep 30, 2016 | 9.281 | 9.381 | 9.281 | 9.316 | 358,951 | +0.06(+0.60%) |
Sep 29, 2016 | 9.492 | 9.492 | 9.261 | 9.261 | 435,472 | -0.17(-1.76%) |
Sep 28, 2016 | 9.381 | 9.439 | 9.366 | 9.426 | 359,784 | +0.04(+0.43%) |
Sep 27, 2016 | 9.361 | 9.411 | 9.341 | 9.386 | 310,274 | +0.01(+0.11%) |
Sep 26, 2016 | 9.426 | 9.437 | 9.371 | 9.376 | 270,100 | -0.04(-0.37%) |
Sep 23, 2016 | 9.426 | 9.426 | 9.359 | 9.411 | 207,895 | +0.01(+0.11%) |
Sep 22, 2016 | 9.401 | 9.447 | 9.381 | 9.401 | 124,201 | -0.01(-0.11%) |
Sep 21, 2016 | 9.426 | 9.492 | 9.344 | 9.411 | 178,465 | +0.03(+0.32%) |
Sep 20, 2016 | 9.281 | 9.497 | 9.281 | 9.381 | 316,878 | +0.05(+0.54%) |
Sep 19, 2016 | 9.331 | 9.457 | 9.306 | 9.331 | 243,671 | +0.00(+0.00%) |
Sep 16, 2016 | 9.301 | 9.376 | 9.261 | 9.331 | 417,136 | -0.02(-0.21%) |
Sep 15, 2016 | 9.296 | 9.376 | 9.246 | 9.351 | 179,504 | +0.08(+0.87%) |
Sep 14, 2016 | 9.281 | 9.296 | 9.206 | 9.271 | 231,109 | +0.05(+0.49%) |
Sep 13, 2016 | 9.281 | 9.286 | 9.196 | 9.226 | 438,855 | -0.04(-0.43%) |
Sep 12, 2016 | 9.231 | 9.278 | 9.206 | 9.266 | 218,300 | -0.01(-0.11%) |
Sep 09, 2016 | 9.346 | 9.351 | 9.271 | 9.276 | 248,531 | -0.06(-0.64%) |
Sep 08, 2016 | 9.361 | 9.411 | 9.321 | 9.336 | 322,417 | -0.07(-0.75%) |
Sep 07, 2016 | 9.406 | 9.426 | 9.350 | 9.406 | 331,578 | +0.02(+0.16%) |
Sep 06, 2016 | 9.366 | 9.403 | 9.346 | 9.391 | 295,384 | -0.01(-0.05%) |
Sep 02, 2016 | 9.462 | 9.396 | 9.396 | 9.396 | 264,114 | -0.03(-0.32%) |
Sep 01, 2016 | 9.542 | 9.562 | 9.376 | 9.426 | 379,468 | -0.17(-1.73%) |
Aug 31, 2016 | 9.803 | 9.828 | 9.517 | 9.592 | 646,816 | -0.16(-1.60%) |
Aug 30, 2016 | 9.575 | 9.752 | 9.540 | 9.748 | 734,800 | +0.21(+2.17%) |
Aug 29, 2016 | 9.442 | 9.550 | 9.387 | 9.540 | 334,810 | +0.13(+1.42%) |
Aug 26, 2016 | 9.328 | 9.461 | 9.308 | 9.407 | 299,932 | +0.05(+0.53%) |
Aug 25, 2016 | 9.348 | 9.397 | 9.343 | 9.358 | 402,824 | -0.06(-0.63%) |
Aug 24, 2016 | 9.461 | 9.461 | 9.343 | 9.417 | 227,325 | +0.02(+0.21%) |
Aug 23, 2016 | 9.417 | 9.432 | 9.344 | 9.397 | 268,233 | +0.00(+0.05%) |
Aug 22, 2016 | 9.387 | 9.427 | 9.343 | 9.392 | 240,582 | +0.02(+0.26%) |
Aug 19, 2016 | 9.328 | 9.382 | 9.303 | 9.368 | 196,121 | +0.04(+0.48%) |
Aug 18, 2016 | 9.313 | 9.338 | 9.244 | 9.323 | 220,544 | +0.04(+0.43%) |
Aug 17, 2016 | 9.284 | 9.298 | 9.215 | 9.284 | 251,673 | +0.03(+0.32%) |
Aug 16, 2016 | 9.066 | 9.259 | 9.057 | 9.254 | 1,090,238 | +0.01(+0.16%) |
Aug 15, 2016 | 9.131 | 9.264 | 9.126 | 9.239 | 193,140 | +0.09(+0.97%) |
Aug 12, 2016 | 9.140 | 9.200 | 9.111 | 9.150 | 160,468 | -0.01(-0.16%) |
Aug 11, 2016 | 9.274 | 9.274 | 9.140 | 9.165 | 168,470 | -0.09(-1.01%) |
Aug 10, 2016 | 9.224 | 9.279 | 9.121 | 9.259 | 375,712 | +0.00(+0.00%) |
Aug 09, 2016 | 9.244 | 9.279 | 9.150 | 9.259 | 215,166 | +0.00(+0.05%) |
Aug 08, 2016 | 9.244 | 9.288 | 9.205 | 9.254 | 172,277 | +0.04(+0.48%) |
Aug 05, 2016 | 9.358 | 9.363 | 9.141 | 9.210 | 219,600 | -0.16(-1.74%) |
Aug 04, 2016 | 9.412 | 9.412 | 9.266 | 9.372 | 182,882 | +0.09(+1.01%) |
Aug 03, 2016 | 9.293 | 9.337 | 9.234 | 9.279 | 174,234 | +0.01(+0.11%) |
Aug 02, 2016 | 9.353 | 9.387 | 9.264 | 9.269 | 157,636 | -0.11(-1.16%) |
Aug 01, 2016 | 9.377 | 9.432 | 9.338 | 9.377 | 239,219 | -0.02(-0.21%) |
Jul 29, 2016 | 9.274 | 9.397 | 9.244 | 9.397 | 293,416 | +0.10(+1.12%) |
Jul 28, 2016 | 9.254 | 9.303 | 9.224 | 9.293 | 167,444 | +0.04(+0.48%) |
Jul 27, 2016 | 9.279 | 9.279 | 9.180 | 9.249 | 142,124 | -0.00(-0.05%) |
Jul 26, 2016 | 9.210 | 9.264 | 9.160 | 9.254 | 151,422 | +0.04(+0.48%) |
Jul 25, 2016 | 9.219 | 9.224 | 9.150 | 9.210 | 113,190 | +0.01(+0.16%) |
Jul 22, 2016 | 9.160 | 9.215 | 9.136 | 9.195 | 67,533 | +0.04(+0.49%) |
Jul 21, 2016 | 9.210 | 9.214 | 9.126 | 9.150 | 327,348 | -0.03(-0.38%) |
Jul 20, 2016 | 9.165 | 9.185 | 9.081 | 9.185 | 215,059 | +0.03(+0.35%) |
Jul 19, 2016 | 9.066 | 9.165 | 9.057 | 9.153 | 373,510 | +0.06(+0.68%) |
Jul 18, 2016 | 9.111 | 9.150 | 9.076 | 9.091 | 121,935 | -0.04(-0.43%) |
Jul 15, 2016 | 9.126 | 9.131 | 9.052 | 9.131 | 187,410 | +0.03(+0.38%) |
Jul 14, 2016 | 9.066 | 9.106 | 9.037 | 9.096 | 161,530 | +0.04(+0.49%) |
Jul 13, 2016 | 9.071 | 9.121 | 9.032 | 9.052 | 249,501 | -0.04(-0.49%) |
Jul 12, 2016 | 9.126 | 9.131 | 9.079 | 9.096 | 240,270 | -0.01(-0.11%) |
Jul 11, 2016 | 9.116 | 9.136 | 9.071 | 9.106 | 197,134 | +0.00(+0.05%) |
Jul 08, 2016 | 9.066 | 9.160 | 9.032 | 9.101 | 183,421 | +0.07(+0.77%) |
Jul 07, 2016 | 9.032 | 9.037 | 8.992 | 9.032 | 186,397 | +0.03(+0.33%) |
Jul 05, 2016 | 8.973 | 9.002 | 8.918 | 9.002 | 244,989 | +0.03(+0.33%) |
Jul 01, 2016 | 8.948 | 8.973 | 8.973 | 8.973 | 393,680 | +0.05(+0.61%) |
Jun 30, 2016 | 8.953 | 8.961 | 8.884 | 8.918 | 430,126 | -0.00(-0.06%) |
Jun 29, 2016 | 8.904 | 8.938 | 8.844 | 8.923 | 436,012 | +0.05(+0.61%) |
Jun 28, 2016 | 8.765 | 8.879 | 8.726 | 8.869 | 562,167 | +0.15(+1.70%) |
Jun 27, 2016 | 8.701 | 8.785 | 8.642 | 8.721 | 502,233 | -0.02(-0.23%) |
Jun 24, 2016 | 8.593 | 8.741 | 8.538 | 8.741 | 330,264 | +0.08(+0.91%) |
Jun 23, 2016 | 8.667 | 8.672 | 8.627 | 8.662 | 171,566 | +0.05(+0.57%) |
Jun 22, 2016 | 8.588 | 8.662 | 8.588 | 8.612 | 184,997 | +0.03(+0.34%) |
Jun 21, 2016 | 8.632 | 8.632 | 8.573 | 8.583 | 278,309 | -0.03(-0.34%) |
Jun 20, 2016 | 8.563 | 8.642 | 8.553 | 8.612 | 446,909 | +0.09(+1.04%) |
Jun 17, 2016 | 8.489 | 8.533 | 8.464 | 8.524 | 253,900 | +0.02(+0.23%) |
Jun 16, 2016 | 8.479 | 8.509 | 8.430 | 8.504 | 144,847 | +0.00(+0.00%) |
Jun 15, 2016 | 8.454 | 8.563 | 8.454 | 8.504 | 198,708 | +0.03(+0.41%) |
Jun 14, 2016 | 8.474 | 8.524 | 8.415 | 8.469 | 178,856 | -0.03(-0.35%) |
Jun 13, 2016 | 8.494 | 8.543 | 8.484 | 8.499 | 514,039 | -0.01(-0.12%) |
Jun 10, 2016 | 8.454 | 8.553 | 8.454 | 8.509 | 179,429 | +0.01(+0.17%) |
Jun 09, 2016 | 8.494 | 8.558 | 8.440 | 8.494 | 484,375 | -0.00(-0.06%) |
Jun 08, 2016 | 8.514 | 8.558 | 8.474 | 8.499 | 357,548 | -0.02(-0.29%) |
Jun 07, 2016 | 8.533 | 8.558 | 8.489 | 8.524 | 177,920 | +0.00(+0.00%) |
Jun 06, 2016 | 8.573 | 8.607 | 8.514 | 8.524 | 167,748 | -0.02(-0.23%) |
Jun 03, 2016 | 8.538 | 8.563 | 8.504 | 8.543 | 162,383 | +0.02(+0.23%) |
Jun 02, 2016 | 8.484 | 8.533 | 8.440 | 8.524 | 221,427 | +0.00(+0.00%) |
Jun 01, 2016 | 8.441 | 8.533 | 8.388 | 8.524 | 314,060 | +0.12(+1.38%) |
May 31, 2016 | 8.465 | 8.465 | 8.378 | 8.407 | 254,244 | -0.02(-0.29%) |
May 27, 2016 | 8.383 | 8.431 | 8.431 | 8.431 | 205,543 | +0.08(+0.93%) |
May 26, 2016 | 8.364 | 8.364 | 8.310 | 8.354 | 123,330 | +0.01(+0.12%) |
May 25, 2016 | 8.359 | 8.378 | 8.286 | 8.344 | 140,421 | +0.02(+0.29%) |
May 24, 2016 | 8.344 | 8.356 | 8.281 | 8.320 | 173,048 | +0.02(+0.23%) |
May 23, 2016 | 8.218 | 8.310 | 8.199 | 8.301 | 123,844 | +0.14(+1.72%) |
May 20, 2016 | 8.180 | 8.240 | 8.129 | 8.160 | 133,665 | +0.00(+0.00%) |
May 19, 2016 | 8.281 | 8.349 | 8.097 | 8.160 | 388,533 | -0.09(-1.12%) |
May 18, 2016 | 8.320 | 8.349 | 8.238 | 8.252 | 238,017 | -0.04(-0.47%) |
May 17, 2016 | 8.373 | 8.373 | 8.272 | 8.291 | 169,602 | -0.05(-0.64%) |
May 16, 2016 | 8.339 | 8.383 | 8.286 | 8.344 | 202,328 | +0.01(+0.12%) |
May 13, 2016 | 8.301 | 8.364 | 8.262 | 8.335 | 289,065 | +0.06(+0.70%) |
May 12, 2016 | 8.281 | 8.364 | 8.243 | 8.276 | 160,749 | -0.02(-0.23%) |
May 11, 2016 | 8.272 | 8.422 | 8.272 | 8.296 | 189,036 | -0.06(-0.75%) |
May 10, 2016 | 8.315 | 8.359 | 8.170 | 8.359 | 340,407 | +0.10(+1.17%) |
May 09, 2016 | 8.344 | 8.359 | 8.189 | 8.262 | 339,400 | -0.04(-0.47%) |
May 06, 2016 | 8.310 | 8.368 | 8.092 | 8.301 | 443,456 | -0.06(-0.75%) |
May 05, 2016 | 8.427 | 8.427 | 8.359 | 8.364 | 134,994 | -0.04(-0.52%) |
May 04, 2016 | 8.422 | 8.422 | 8.373 | 8.407 | 156,384 | -0.01(-0.17%) |
May 03, 2016 | 8.480 | 8.480 | 8.344 | 8.422 | 100,051 | -0.04(-0.52%) |
May 02, 2016 | 8.480 | 8.514 | 8.436 | 8.465 | 127,457 | -0.04(-0.46%) |
Apr 29, 2016 | 8.436 | 8.509 | 8.407 | 8.504 | 310,542 | +0.03(+0.40%) |
Apr 28, 2016 | 8.514 | 8.514 | 8.412 | 8.470 | 341,536 | +0.03(+0.40%) |
Apr 27, 2016 | 8.441 | 8.480 | 8.412 | 8.436 | 143,647 | -0.04(-0.46%) |
Apr 26, 2016 | 8.441 | 8.499 | 8.441 | 8.475 | 123,363 | +0.00(+0.06%) |
Apr 25, 2016 | 8.431 | 8.490 | 8.359 | 8.470 | 338,515 | +0.07(+0.81%) |
Apr 22, 2016 | 8.373 | 8.436 | 8.368 | 8.402 | 89,987 | +0.03(+0.35%) |
Apr 21, 2016 | 8.407 | 8.427 | 8.364 | 8.373 | 179,297 | -0.07(-0.80%) |
Apr 20, 2016 | 8.475 | 8.475 | 8.383 | 8.441 | 193,576 | +0.00(+0.00%) |
Apr 19, 2016 | 8.398 | 8.499 | 8.378 | 8.441 | 221,508 | +0.06(+0.69%) |
Apr 18, 2016 | 8.431 | 8.451 | 8.383 | 8.383 | 91,095 | -0.05(-0.57%) |
Apr 15, 2016 | 8.373 | 8.475 | 8.359 | 8.431 | 184,374 | +0.04(+0.46%) |
Apr 14, 2016 | 8.451 | 8.451 | 8.393 | 8.393 | 157,802 | -0.04(-0.52%) |
Apr 13, 2016 | 8.465 | 8.465 | 8.407 | 8.436 | 193,299 | +0.02(+0.23%) |
Apr 12, 2016 | 8.407 | 8.431 | 8.335 | 8.417 | 135,910 | +0.06(+0.70%) |
Apr 11, 2016 | 8.310 | 8.431 | 8.310 | 8.359 | 172,730 | +0.05(+0.64%) |
Apr 08, 2016 | 8.344 | 8.398 | 8.281 | 8.306 | 153,757 | -0.03(-0.41%) |
Apr 07, 2016 | 8.407 | 8.407 | 8.306 | 8.339 | 185,961 | -0.06(-0.69%) |
Apr 06, 2016 | 8.364 | 8.422 | 8.315 | 8.398 | 135,163 | +0.07(+0.81%) |
Apr 05, 2016 | 8.354 | 8.393 | 8.315 | 8.330 | 120,666 | -0.04(-0.46%) |
Apr 04, 2016 | 8.431 | 8.431 | 8.349 | 8.368 | 116,883 | -0.06(-0.75%) |
Apr 01, 2016 | 8.388 | 8.436 | 8.373 | 8.431 | 146,080 | +0.04(+0.52%) |
Mar 31, 2016 | 8.335 | 8.402 | 8.335 | 8.388 | 334,699 | +0.03(+0.35%) |
Mar 30, 2016 | 8.461 | 8.461 | 8.359 | 8.359 | 310,067 | -0.06(-0.75%) |
Mar 29, 2016 | 8.344 | 8.431 | 8.301 | 8.422 | 350,144 | +0.11(+1.28%) |
Mar 28, 2016 | 8.335 | 8.373 | 8.267 | 8.315 | 261,389 | -0.02(-0.29%) |
Mar 24, 2016 | 8.315 | 8.339 | 8.339 | 8.339 | 195,637 | +0.07(+0.88%) |
Mar 23, 2016 | 8.383 | 8.383 | 8.262 | 8.267 | 159,034 | -0.10(-1.16%) |
Mar 22, 2016 | 8.335 | 8.368 | 8.306 | 8.364 | 171,975 | +0.00(+0.06%) |
Mar 21, 2016 | 8.354 | 8.398 | 8.330 | 8.359 | 143,583 | +0.00(+0.06%) |
Mar 18, 2016 | 8.412 | 8.422 | 8.320 | 8.354 | 308,856 | -0.04(-0.46%) |
Mar 17, 2016 | 8.349 | 8.422 | 8.338 | 8.393 | 451,989 | +0.03(+0.41%) |
Mar 16, 2016 | 8.335 | 8.373 | 8.286 | 8.359 | 423,457 | +0.05(+0.58%) |
Mar 15, 2016 | 8.228 | 8.349 | 8.228 | 8.310 | 373,220 | +0.05(+0.59%) |
Mar 14, 2016 | 8.257 | 8.296 | 8.218 | 8.262 | 229,077 | +0.01(+0.18%) |
Mar 11, 2016 | 8.180 | 8.296 | 8.180 | 8.247 | 353,198 | +0.07(+0.89%) |
Mar 10, 2016 | 8.117 | 8.184 | 8.112 | 8.175 | 179,941 | +0.05(+0.60%) |
Mar 09, 2016 | 8.150 | 8.218 | 8.092 | 8.126 | 370,073 | -0.04(-0.53%) |
Mar 08, 2016 | 8.117 | 8.306 | 8.044 | 8.170 | 396,918 | +0.00(+0.06%) |
Mar 07, 2016 | 8.092 | 8.204 | 8.092 | 8.165 | 197,311 | +0.06(+0.72%) |
Mar 04, 2016 | 8.175 | 8.189 | 8.092 | 8.107 | 297,097 | +0.01(+0.18%) |
Mar 03, 2016 | 8.112 | 8.165 | 8.047 | 8.092 | 510,350 | +0.05(+0.66%) |
Mar 02, 2016 | 7.873 | 8.063 | 7.844 | 8.039 | 362,142 | +0.14(+1.81%) |