Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.933 | 9.938 | 9.891 | 9.908 | 143,837 | -0.01(-0.10%) |
Apr 27, 2017 | 9.913 | 9.934 | 9.873 | 9.918 | 104,237 | +0.02(+0.15%) |
Apr 26, 2017 | 9.903 | 9.928 | 9.888 | 9.903 | 195,634 | +0.00(+0.00%) |
Apr 25, 2017 | 9.883 | 9.913 | 9.868 | 9.903 | 163,065 | +0.05(+0.46%) |
Apr 24, 2017 | 9.843 | 9.873 | 9.803 | 9.858 | 412,707 | +0.09(+0.87%) |
Apr 21, 2017 | 9.758 | 9.773 | 9.728 | 9.773 | 130,192 | +0.03(+0.26%) |
Apr 20, 2017 | 9.713 | 9.753 | 9.698 | 9.748 | 140,535 | +0.06(+0.62%) |
Apr 19, 2017 | 9.693 | 9.713 | 9.662 | 9.687 | 131,146 | +0.03(+0.26%) |
Apr 18, 2017 | 9.693 | 9.693 | 9.632 | 9.662 | 126,401 | -0.04(-0.41%) |
Apr 17, 2017 | 9.682 | 9.703 | 9.637 | 9.703 | 174,362 | +0.06(+0.57%) |
Apr 13, 2017 | 9.672 | 9.682 | 9.617 | 9.647 | 169,401 | -0.04(-0.41%) |
Apr 12, 2017 | 9.728 | 9.728 | 9.637 | 9.687 | 156,259 | -0.04(-0.36%) |
Apr 11, 2017 | 9.703 | 9.733 | 9.642 | 9.723 | 107,325 | +0.03(+0.26%) |
Apr 10, 2017 | 9.703 | 9.733 | 9.677 | 9.698 | 270,899 | +0.01(+0.05%) |
Apr 07, 2017 | 9.682 | 9.700 | 9.657 | 9.693 | 254,367 | +0.01(+0.10%) |
Apr 06, 2017 | 9.612 | 9.693 | 9.592 | 9.682 | 250,115 | +0.10(+1.05%) |
Apr 05, 2017 | 9.607 | 9.677 | 9.582 | 9.582 | 261,175 | -0.04(-0.36%) |
Apr 04, 2017 | 9.622 | 9.652 | 9.607 | 9.617 | 181,849 | -0.06(-0.62%) |
Apr 03, 2017 | 9.667 | 9.687 | 9.622 | 9.677 | 141,791 | +0.01(+0.10%) |
Mar 31, 2017 | 9.647 | 9.667 | 9.637 | 9.667 | 166,393 | +0.01(+0.05%) |
Mar 30, 2017 | 9.667 | 9.672 | 9.612 | 9.662 | 161,038 | +0.00(+0.00%) |
Mar 29, 2017 | 9.647 | 9.662 | 9.617 | 9.662 | 177,299 | +0.01(+0.05%) |
Mar 28, 2017 | 9.587 | 9.662 | 9.557 | 9.657 | 145,434 | +0.08(+0.84%) |
Mar 27, 2017 | 9.542 | 9.577 | 9.507 | 9.577 | 258,236 | +0.01(+0.05%) |
Mar 24, 2017 | 9.602 | 9.652 | 9.547 | 9.572 | 168,636 | -0.03(-0.26%) |
Mar 23, 2017 | 9.562 | 9.622 | 9.532 | 9.597 | 187,155 | +0.04(+0.37%) |
Mar 22, 2017 | 9.527 | 9.552 | 9.517 | 9.562 | 142,011 | +0.04(+0.37%) |
Mar 21, 2017 | 9.642 | 9.647 | 9.527 | 9.527 | 220,159 | -0.10(-0.99%) |
Mar 20, 2017 | 9.592 | 9.632 | 9.582 | 9.622 | 147,431 | +0.03(+0.31%) |
Mar 17, 2017 | 9.597 | 9.632 | 9.577 | 9.592 | 163,396 | +0.01(+0.10%) |
Mar 16, 2017 | 9.592 | 9.602 | 9.542 | 9.582 | 161,847 | +0.01(+0.05%) |
Mar 15, 2017 | 9.542 | 9.599 | 9.507 | 9.577 | 200,738 | +0.05(+0.47%) |
Mar 14, 2017 | 9.557 | 9.582 | 9.492 | 9.532 | 135,283 | -0.04(-0.42%) |
Mar 13, 2017 | 9.597 | 9.607 | 9.537 | 9.572 | 97,671 | -0.01(-0.05%) |
Mar 10, 2017 | 9.657 | 9.657 | 9.562 | 9.577 | 131,134 | -0.04(-0.36%) |
Mar 09, 2017 | 9.662 | 9.662 | 9.552 | 9.612 | 167,003 | -0.04(-0.36%) |
Mar 08, 2017 | 9.652 | 9.662 | 9.628 | 9.647 | 173,409 | +0.00(+0.05%) |
Mar 07, 2017 | 9.643 | 9.657 | 9.579 | 9.643 | 185,801 | -0.01(-0.10%) |
Mar 06, 2017 | 9.677 | 9.677 | 9.613 | 9.652 | 120,163 | -0.04(-0.41%) |
Mar 03, 2017 | 9.701 | 9.706 | 9.643 | 9.692 | 119,756 | +0.00(+0.05%) |
Mar 02, 2017 | 9.711 | 9.711 | 9.667 | 9.687 | 91,168 | -0.00(-0.05%) |
Mar 01, 2017 | 9.701 | 9.726 | 9.687 | 9.692 | 157,679 | +0.03(+0.36%) |
Feb 28, 2017 | 9.687 | 9.703 | 9.613 | 9.657 | 173,279 | -0.03(-0.30%) |
Feb 27, 2017 | 9.608 | 9.701 | 9.593 | 9.687 | 243,226 | +0.08(+0.87%) |
Feb 24, 2017 | 9.549 | 9.603 | 9.534 | 9.603 | 117,930 | +0.02(+0.21%) |
Feb 23, 2017 | 9.569 | 9.584 | 9.539 | 9.584 | 255,764 | +0.03(+0.31%) |
Feb 22, 2017 | 9.534 | 9.569 | 9.515 | 9.554 | 178,977 | +0.01(+0.15%) |
Feb 21, 2017 | 9.534 | 9.554 | 9.520 | 9.539 | 176,793 | +0.03(+0.36%) |
Feb 17, 2017 | 9.505 | 9.505 | 9.505 | 0 | -0.07(-0.72%) | |
Feb 16, 2017 | 9.593 | 9.598 | 9.544 | 9.574 | 201,474 | -0.02(-0.20%) |
Feb 15, 2017 | 9.539 | 9.613 | 9.539 | 9.593 | 225,319 | +0.02(+0.26%) |
Feb 14, 2017 | 9.539 | 9.569 | 9.510 | 9.569 | 200,112 | +0.03(+0.31%) |
Feb 13, 2017 | 9.549 | 9.569 | 9.510 | 9.539 | 201,892 | -0.01(-0.10%) |
Feb 10, 2017 | 9.490 | 9.554 | 9.480 | 9.549 | 256,862 | +0.06(+0.62%) |
Feb 09, 2017 | 9.500 | 9.534 | 9.475 | 9.490 | 236,272 | -0.00(-0.05%) |
Feb 08, 2017 | 9.461 | 9.525 | 9.436 | 9.495 | 325,447 | +0.05(+0.52%) |
Feb 07, 2017 | 9.441 | 9.462 | 9.417 | 9.446 | 165,242 | +0.02(+0.21%) |
Feb 06, 2017 | 9.461 | 9.471 | 9.392 | 9.426 | 268,946 | -0.03(-0.36%) |
Feb 03, 2017 | 9.436 | 9.471 | 9.397 | 9.461 | 230,313 | +0.05(+0.52%) |
Feb 02, 2017 | 9.382 | 9.412 | 9.333 | 9.412 | 267,440 | +0.05(+0.58%) |
Feb 01, 2017 | 9.377 | 9.407 | 9.304 | 9.358 | 177,813 | +0.01(+0.11%) |
Jan 31, 2017 | 9.308 | 9.363 | 9.274 | 9.348 | 186,373 | +0.02(+0.21%) |
Jan 30, 2017 | 9.367 | 9.367 | 9.284 | 9.328 | 178,684 | -0.05(-0.52%) |
Jan 27, 2017 | 9.431 | 9.431 | 9.358 | 9.377 | 196,965 | -0.05(-0.57%) |
Jan 26, 2017 | 9.451 | 9.451 | 9.392 | 9.431 | 225,338 | +0.00(+0.00%) |
Jan 25, 2017 | 9.372 | 9.431 | 9.318 | 9.431 | 285,245 | +0.12(+1.27%) |
Jan 24, 2017 | 9.254 | 9.328 | 9.240 | 9.313 | 139,878 | +0.08(+0.90%) |
Jan 23, 2017 | 9.250 | 9.250 | 9.215 | 9.230 | 127,154 | -0.02(-0.27%) |
Jan 20, 2017 | 9.269 | 9.269 | 9.225 | 9.254 | 123,598 | +0.02(+0.21%) |
Jan 19, 2017 | 9.259 | 9.277 | 9.210 | 9.235 | 121,301 | -0.04(-0.48%) |
Jan 18, 2017 | 9.259 | 9.279 | 9.235 | 9.279 | 173,299 | +0.03(+0.32%) |
Jan 17, 2017 | 9.313 | 9.313 | 9.240 | 9.250 | 174,521 | -0.05(-0.58%) |
Jan 13, 2017 | 9.304 | 9.304 | 9.304 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 9.308 | 9.333 | 9.264 | 9.308 | 82,837 | -0.04(-0.42%) |
Jan 11, 2017 | 9.318 | 9.407 | 9.294 | 9.348 | 98,564 | +0.03(+0.32%) |
Jan 10, 2017 | 9.328 | 9.358 | 9.288 | 9.318 | 175,775 | +0.01(+0.11%) |
Jan 09, 2017 | 9.279 | 9.338 | 9.245 | 9.308 | 229,008 | +0.05(+0.53%) |
Jan 06, 2017 | 9.269 | 9.294 | 9.210 | 9.259 | 250,335 | -0.02(-0.21%) |
Jan 05, 2017 | 9.176 | 9.279 | 9.171 | 9.279 | 200,039 | +0.02(+0.27%) |
Jan 04, 2017 | 9.205 | 9.304 | 9.173 | 9.254 | 158,528 | +0.07(+0.80%) |
Jan 03, 2017 | 9.112 | 9.181 | 9.106 | 9.181 | 123,162 | +0.13(+1.47%) |
Dec 30, 2016 | 9.048 | 9.048 | 9.048 | 0 | -0.05(-0.59%) | |
Dec 29, 2016 | 9.156 | 9.161 | 9.097 | 9.102 | 172,102 | -0.03(-0.32%) |
Dec 28, 2016 | 9.210 | 9.225 | 9.122 | 9.132 | 110,962 | -0.07(-0.75%) |
Dec 27, 2016 | 9.235 | 9.245 | 9.191 | 9.200 | 215,991 | -0.02(-0.27%) |
Dec 23, 2016 | 9.225 | 9.225 | 9.225 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.186 | 9.210 | 9.166 | 9.181 | 227,062 | +0.01(+0.11%) |
Dec 21, 2016 | 9.185 | 9.205 | 9.161 | 9.171 | 160,115 | -0.02(-0.26%) |
Dec 20, 2016 | 9.142 | 9.200 | 9.132 | 9.195 | 266,568 | +0.06(+0.69%) |
Dec 19, 2016 | 9.142 | 9.161 | 9.118 | 9.132 | 174,824 | +0.02(+0.26%) |
Dec 16, 2016 | 9.113 | 9.142 | 9.091 | 9.108 | 228,456 | +0.03(+0.37%) |
Dec 15, 2016 | 9.075 | 9.118 | 9.070 | 9.075 | 191,606 | +0.01(+0.11%) |
Dec 14, 2016 | 9.075 | 9.094 | 9.051 | 9.065 | 202,366 | -0.04(-0.42%) |
Dec 13, 2016 | 9.051 | 9.118 | 9.022 | 9.104 | 131,842 | +0.06(+0.64%) |
Dec 12, 2016 | 9.051 | 9.051 | 8.993 | 9.046 | 189,828 | +0.01(+0.16%) |
Dec 09, 2016 | 8.945 | 9.036 | 8.945 | 9.031 | 109,280 | +0.08(+0.91%) |
Dec 08, 2016 | 8.978 | 8.993 | 8.940 | 8.949 | 361,784 | -0.05(-0.54%) |
Dec 07, 2016 | 8.877 | 8.998 | 8.863 | 8.998 | 243,530 | +0.09(+0.97%) |
Dec 06, 2016 | 8.872 | 8.911 | 8.848 | 8.911 | 201,622 | +0.03(+0.33%) |
Dec 05, 2016 | 8.820 | 8.916 | 8.820 | 8.882 | 207,650 | +0.06(+0.65%) |
Dec 02, 2016 | 8.839 | 8.880 | 8.810 | 8.824 | 193,097 | -0.04(-0.49%) |
Dec 01, 2016 | 8.906 | 8.945 | 8.839 | 8.868 | 196,892 | -0.06(-0.70%) |
Nov 30, 2016 | 8.959 | 8.978 | 8.906 | 8.930 | 279,792 | -0.04(-0.43%) |
Nov 29, 2016 | 8.983 | 9.031 | 8.954 | 8.969 | 251,641 | -0.04(-0.48%) |
Nov 28, 2016 | 9.089 | 9.089 | 8.974 | 9.012 | 250,090 | -0.06(-0.69%) |
Nov 25, 2016 | 9.041 | 9.116 | 9.041 | 9.075 | 83,333 | +0.06(+0.64%) |
Nov 23, 2016 | 9.017 | 9.017 | 9.017 | 0 | +0.03(+0.38%) | |
Nov 22, 2016 | 8.978 | 9.017 | 8.964 | 8.983 | 191,298 | +0.04(+0.43%) |
Nov 21, 2016 | 8.935 | 8.959 | 8.897 | 8.945 | 225,689 | +0.04(+0.43%) |
Nov 18, 2016 | 8.897 | 8.911 | 8.882 | 8.906 | 140,760 | +0.02(+0.27%) |
Nov 17, 2016 | 8.872 | 8.906 | 8.858 | 8.882 | 187,615 | +0.01(+0.11%) |
Nov 16, 2016 | 8.839 | 8.901 | 8.815 | 8.872 | 213,549 | +0.01(+0.08%) |
Nov 15, 2016 | 8.791 | 8.897 | 8.771 | 8.865 | 171,318 | +0.07(+0.85%) |
Nov 14, 2016 | 8.728 | 8.791 | 8.718 | 8.791 | 369,145 | +0.08(+0.88%) |
Nov 11, 2016 | 8.680 | 8.714 | 8.651 | 8.714 | 124,585 | -0.01(-0.11%) |
Nov 10, 2016 | 8.752 | 8.770 | 8.665 | 8.723 | 167,944 | +0.01(+0.17%) |
Nov 09, 2016 | 8.550 | 8.721 | 8.473 | 8.709 | 187,156 | +0.09(+1.00%) |
Nov 08, 2016 | 8.574 | 8.632 | 8.543 | 8.622 | 150,043 | +0.04(+0.45%) |
Nov 07, 2016 | 8.492 | 8.603 | 8.492 | 8.584 | 175,221 | +0.15(+1.83%) |
Nov 04, 2016 | 8.473 | 8.526 | 8.405 | 8.430 | 138,161 | -0.06(-0.68%) |
Nov 03, 2016 | 8.560 | 8.569 | 8.487 | 8.487 | 146,917 | -0.07(-0.84%) |
Nov 02, 2016 | 8.651 | 8.675 | 8.560 | 8.560 | 116,340 | -0.11(-1.29%) |
Nov 01, 2016 | 8.742 | 8.742 | 8.612 | 8.671 | 163,437 | -0.06(-0.70%) |
Oct 31, 2016 | 8.747 | 8.757 | 8.718 | 8.733 | 125,980 | -0.02(-0.22%) |
Oct 28, 2016 | 8.747 | 8.765 | 8.718 | 8.752 | 191,959 | +0.00(+0.05%) |
Oct 27, 2016 | 8.795 | 8.801 | 8.738 | 8.747 | 154,422 | -0.03(-0.33%) |
Oct 26, 2016 | 8.771 | 8.815 | 8.752 | 8.776 | 116,340 | -0.03(-0.38%) |
Oct 25, 2016 | 8.815 | 8.829 | 8.788 | 8.810 | 175,699 | -0.01(-0.16%) |
Oct 24, 2016 | 8.771 | 8.824 | 8.771 | 8.824 | 163,647 | +0.06(+0.71%) |
Oct 21, 2016 | 8.699 | 8.771 | 8.685 | 8.762 | 139,524 | +0.05(+0.61%) |
Oct 20, 2016 | 8.752 | 8.767 | 8.699 | 8.709 | 168,686 | -0.04(-0.44%) |
Oct 19, 2016 | 8.728 | 8.776 | 8.728 | 8.747 | 113,854 | +0.03(+0.33%) |
Oct 18, 2016 | 8.771 | 8.771 | 8.709 | 8.718 | 137,164 | +0.03(+0.33%) |
Oct 17, 2016 | 8.853 | 8.853 | 8.675 | 8.690 | 334,005 | -0.15(-1.69%) |
Oct 14, 2016 | 8.887 | 8.911 | 8.839 | 8.839 | 106,583 | -0.04(-0.43%) |
Oct 13, 2016 | 8.824 | 8.877 | 8.795 | 8.877 | 117,487 | -0.01(-0.16%) |
Oct 12, 2016 | 8.863 | 8.894 | 8.863 | 8.892 | 52,989 | +0.00(+0.00%) |
Oct 11, 2016 | 8.954 | 8.961 | 8.834 | 8.892 | 120,432 | -0.09(-0.97%) |
Oct 10, 2016 | 8.988 | 9.012 | 8.959 | 8.978 | 157,481 | +0.04(+0.48%) |
Oct 07, 2016 | 8.998 | 9.017 | 8.906 | 8.935 | 136,013 | -0.09(-1.01%) |
Oct 06, 2016 | 8.954 | 9.031 | 8.921 | 9.027 | 179,560 | +0.05(+0.59%) |
Oct 05, 2016 | 8.969 | 8.993 | 8.954 | 8.974 | 157,718 | +0.00(+0.05%) |
Oct 04, 2016 | 8.940 | 8.970 | 8.887 | 8.969 | 210,965 | +0.00(+0.05%) |
Oct 03, 2016 | 8.993 | 9.009 | 8.935 | 8.964 | 202,389 | -0.05(-0.53%) |
Sep 30, 2016 | 8.964 | 9.051 | 8.945 | 9.012 | 198,567 | +0.07(+0.75%) |
Sep 29, 2016 | 9.041 | 9.055 | 8.911 | 8.945 | 176,060 | -0.13(-1.43%) |
Sep 28, 2016 | 9.007 | 9.075 | 8.969 | 9.075 | 157,078 | +0.05(+0.53%) |
Sep 27, 2016 | 8.993 | 9.031 | 8.971 | 9.027 | 102,074 | +0.04(+0.43%) |
Sep 26, 2016 | 9.075 | 9.075 | 8.974 | 8.988 | 206,853 | -0.10(-1.06%) |
Sep 23, 2016 | 9.084 | 9.108 | 9.036 | 9.084 | 161,627 | -0.00(-0.05%) |
Sep 22, 2016 | 9.051 | 9.094 | 9.002 | 9.089 | 139,140 | +0.08(+0.85%) |
Sep 21, 2016 | 8.954 | 9.036 | 8.911 | 9.012 | 107,267 | +0.08(+0.86%) |
Sep 20, 2016 | 8.969 | 9.007 | 8.887 | 8.935 | 150,865 | -0.02(-0.21%) |
Sep 19, 2016 | 9.017 | 9.036 | 8.945 | 8.954 | 93,511 | -0.01(-0.16%) |
Sep 16, 2016 | 8.988 | 9.002 | 8.949 | 8.969 | 117,314 | -0.00(-0.05%) |
Sep 15, 2016 | 8.911 | 9.012 | 8.911 | 8.974 | 130,284 | +0.04(+0.43%) |
Sep 14, 2016 | 8.901 | 8.964 | 8.901 | 8.935 | 92,390 | +0.02(+0.27%) |
Sep 13, 2016 | 8.940 | 8.954 | 8.868 | 8.911 | 133,566 | -0.12(-1.28%) |
Sep 12, 2016 | 8.930 | 9.030 | 8.916 | 9.027 | 147,268 | +0.05(+0.59%) |
Sep 09, 2016 | 9.113 | 9.113 | 8.964 | 8.974 | 188,220 | -0.17(-1.89%) |
Sep 08, 2016 | 9.137 | 9.152 | 9.065 | 9.147 | 169,583 | +0.00(+0.00%) |
Sep 07, 2016 | 9.104 | 9.147 | 9.081 | 9.147 | 155,796 | +0.06(+0.68%) |
Sep 06, 2016 | 9.048 | 9.100 | 9.038 | 9.086 | 214,530 | +0.05(+0.52%) |
Sep 02, 2016 | 9.038 | 9.038 | 9.038 | 9.038 | 109,327 | +0.02(+0.26%) |
Sep 01, 2016 | 9.090 | 9.128 | 8.986 | 9.015 | 165,345 | -0.07(-0.78%) |
Aug 31, 2016 | 9.067 | 9.114 | 9.057 | 9.086 | 190,802 | +0.02(+0.26%) |
Aug 30, 2016 | 9.090 | 9.175 | 9.043 | 9.062 | 187,783 | -0.01(-0.16%) |
Aug 29, 2016 | 9.090 | 9.142 | 9.071 | 9.076 | 109,319 | -0.00(-0.05%) |
Aug 26, 2016 | 9.104 | 9.142 | 9.052 | 9.081 | 123,201 | -0.01(-0.16%) |
Aug 25, 2016 | 9.100 | 9.123 | 9.071 | 9.095 | 79,574 | -0.01(-0.16%) |
Aug 24, 2016 | 9.180 | 9.180 | 9.086 | 9.109 | 120,214 | -0.07(-0.77%) |
Aug 23, 2016 | 9.142 | 9.180 | 9.133 | 9.180 | 98,020 | +0.09(+1.04%) |
Aug 22, 2016 | 9.071 | 9.128 | 9.052 | 9.086 | 125,568 | +0.00(+0.05%) |
Aug 19, 2016 | 9.095 | 9.100 | 9.043 | 9.081 | 65,219 | -0.02(-0.26%) |
Aug 18, 2016 | 9.052 | 9.104 | 9.034 | 9.104 | 137,534 | +0.03(+0.36%) |
Aug 17, 2016 | 9.043 | 9.071 | 8.996 | 9.071 | 114,156 | +0.00(+0.05%) |
Aug 16, 2016 | 9.019 | 9.067 | 9.005 | 9.067 | 114,234 | +0.04(+0.42%) |
Aug 15, 2016 | 9.015 | 9.081 | 9.015 | 9.029 | 111,143 | +0.02(+0.21%) |
Aug 12, 2016 | 9.019 | 9.034 | 8.991 | 9.010 | 135,541 | -0.02(-0.26%) |
Aug 11, 2016 | 9.038 | 9.086 | 9.015 | 9.034 | 123,765 | +0.00(+0.05%) |
Aug 10, 2016 | 9.029 | 9.038 | 8.968 | 9.029 | 178,693 | +0.02(+0.26%) |
Aug 09, 2016 | 8.996 | 9.052 | 8.973 | 9.005 | 170,570 | +0.03(+0.37%) |
Aug 08, 2016 | 8.991 | 9.025 | 8.968 | 8.972 | 183,342 | -0.01(-0.16%) |
Aug 05, 2016 | 9.015 | 9.057 | 8.977 | 8.986 | 224,677 | -0.01(-0.10%) |
Aug 04, 2016 | 8.972 | 9.015 | 8.963 | 8.996 | 142,090 | +0.01(+0.11%) |
Aug 03, 2016 | 8.982 | 8.986 | 8.939 | 8.986 | 130,388 | -0.02(-0.21%) |
Aug 02, 2016 | 9.071 | 9.074 | 8.972 | 9.005 | 99,342 | -0.06(-0.63%) |
Aug 01, 2016 | 9.109 | 9.114 | 9.062 | 9.062 | 110,887 | -0.04(-0.41%) |
Jul 29, 2016 | 9.109 | 9.161 | 9.100 | 9.100 | 122,752 | -0.01(-0.10%) |
Jul 28, 2016 | 9.067 | 9.109 | 9.067 | 9.109 | 97,166 | +0.04(+0.47%) |
Jul 27, 2016 | 9.100 | 9.128 | 9.062 | 9.067 | 141,346 | +0.00(+0.05%) |
Jul 26, 2016 | 9.043 | 9.095 | 9.034 | 9.062 | 103,490 | +0.05(+0.58%) |
Jul 25, 2016 | 9.133 | 9.137 | 9.001 | 9.010 | 140,524 | -0.12(-1.29%) |
Jul 22, 2016 | 9.119 | 9.133 | 9.062 | 9.128 | 178,136 | +0.01(+0.10%) |
Jul 21, 2016 | 9.043 | 9.119 | 9.024 | 9.119 | 206,638 | +0.08(+0.89%) |
Jul 20, 2016 | 8.944 | 9.043 | 8.906 | 9.038 | 278,428 | +0.08(+0.84%) |
Jul 19, 2016 | 8.826 | 8.969 | 8.824 | 8.963 | 172,477 | +0.13(+1.44%) |
Jul 18, 2016 | 8.840 | 8.897 | 8.807 | 8.835 | 144,340 | +0.03(+0.38%) |
Jul 15, 2016 | 8.821 | 8.911 | 8.802 | 8.802 | 127,280 | -0.01(-0.16%) |
Jul 14, 2016 | 8.854 | 8.944 | 8.816 | 8.816 | 213,447 | +0.00(+0.05%) |
Jul 13, 2016 | 8.934 | 8.939 | 8.812 | 8.812 | 230,955 | -0.09(-1.06%) |
Jul 12, 2016 | 8.934 | 8.958 | 8.887 | 8.906 | 175,960 | +0.00(+0.00%) |
Jul 11, 2016 | 8.859 | 8.920 | 8.859 | 8.906 | 105,439 | +0.08(+0.86%) |
Jul 08, 2016 | 8.760 | 8.835 | 8.727 | 8.831 | 120,201 | +0.10(+1.19%) |
Jul 07, 2016 | 8.722 | 8.746 | 8.703 | 8.727 | 172,341 | +0.03(+0.33%) |
Jul 06, 2016 | 8.665 | 8.708 | 8.656 | 8.698 | 81,165 | +0.02(+0.27%) |
Jul 05, 2016 | 8.722 | 8.722 | 8.623 | 8.675 | 128,498 | -0.07(-0.76%) |
Jul 01, 2016 | 8.684 | 8.741 | 8.741 | 8.741 | 161,237 | +0.06(+0.71%) |
Jun 30, 2016 | 8.675 | 8.684 | 8.651 | 8.680 | 113,109 | +0.03(+0.33%) |
Jun 29, 2016 | 8.585 | 8.665 | 8.581 | 8.651 | 196,163 | +0.13(+1.55%) |
Jun 28, 2016 | 8.514 | 8.533 | 8.453 | 8.519 | 162,701 | +0.07(+0.84%) |
Jun 27, 2016 | 8.552 | 8.552 | 8.426 | 8.448 | 300,579 | -0.12(-1.43%) |
Jun 24, 2016 | 8.595 | 8.656 | 8.519 | 8.571 | 359,112 | -0.17(-1.89%) |
Jun 23, 2016 | 8.703 | 8.736 | 8.674 | 8.736 | 186,471 | +0.11(+1.26%) |
Jun 22, 2016 | 8.665 | 8.675 | 8.618 | 8.628 | 101,380 | -0.01(-0.11%) |
Jun 21, 2016 | 8.647 | 8.670 | 8.628 | 8.637 | 232,758 | +0.02(+0.22%) |
Jun 20, 2016 | 8.680 | 8.694 | 8.604 | 8.618 | 324,949 | +0.04(+0.50%) |
Jun 17, 2016 | 8.571 | 8.585 | 8.552 | 8.576 | 142,446 | +0.01(+0.17%) |
Jun 16, 2016 | 8.538 | 8.567 | 8.511 | 8.562 | 134,663 | -0.03(-0.38%) |
Jun 15, 2016 | 8.566 | 8.614 | 8.562 | 8.595 | 275,857 | +0.03(+0.33%) |
Jun 14, 2016 | 8.585 | 8.609 | 8.543 | 8.566 | 225,363 | -0.03(-0.33%) |
Jun 13, 2016 | 8.623 | 8.628 | 8.585 | 8.595 | 213,471 | -0.04(-0.44%) |
Jun 10, 2016 | 8.647 | 8.647 | 8.576 | 8.632 | 313,201 | -0.03(-0.38%) |
Jun 09, 2016 | 8.628 | 8.689 | 8.562 | 8.665 | 196,633 | +0.03(+0.33%) |
Jun 08, 2016 | 8.596 | 8.652 | 8.545 | 8.637 | 339,316 | +0.04(+0.43%) |
Jun 07, 2016 | 8.512 | 8.600 | 8.512 | 8.600 | 322,412 | +0.09(+1.03%) |
Jun 06, 2016 | 8.461 | 8.540 | 8.461 | 8.512 | 268,791 | +0.02(+0.22%) |
Jun 03, 2016 | 8.443 | 8.494 | 8.424 | 8.494 | 267,748 | +0.02(+0.27%) |
Jun 02, 2016 | 8.498 | 8.535 | 8.448 | 8.471 | 236,384 | -0.03(-0.38%) |
Jun 01, 2016 | 8.466 | 8.503 | 8.434 | 8.503 | 253,690 | +0.02(+0.27%) |
May 31, 2016 | 8.503 | 8.526 | 8.457 | 8.480 | 148,343 | -0.01(-0.16%) |
May 27, 2016 | 8.466 | 8.494 | 8.494 | 8.494 | 161,990 | +0.02(+0.28%) |
May 26, 2016 | 8.420 | 8.470 | 8.371 | 8.470 | 216,677 | +0.06(+0.77%) |
May 25, 2016 | 8.401 | 8.457 | 8.369 | 8.406 | 297,028 | +0.03(+0.33%) |
May 24, 2016 | 8.323 | 8.387 | 8.309 | 8.378 | 225,722 | +0.10(+1.17%) |
May 23, 2016 | 8.258 | 8.383 | 8.256 | 8.281 | 240,893 | +0.03(+0.39%) |
May 20, 2016 | 8.267 | 8.286 | 8.226 | 8.249 | 341,747 | -0.02(-0.22%) |
May 19, 2016 | 8.249 | 8.272 | 8.161 | 8.267 | 390,963 | +0.02(+0.22%) |
May 18, 2016 | 8.272 | 8.286 | 8.230 | 8.249 | 202,911 | -0.02(-0.22%) |
May 17, 2016 | 8.286 | 8.286 | 8.230 | 8.267 | 195,536 | -0.03(-0.39%) |
May 16, 2016 | 8.235 | 8.300 | 8.226 | 8.300 | 149,026 | +0.08(+1.01%) |
May 13, 2016 | 8.253 | 8.290 | 8.216 | 8.216 | 106,969 | -0.05(-0.56%) |
May 12, 2016 | 8.332 | 8.332 | 8.235 | 8.263 | 215,191 | -0.04(-0.45%) |
May 11, 2016 | 8.323 | 8.327 | 8.276 | 8.300 | 134,371 | -0.03(-0.39%) |
May 10, 2016 | 8.295 | 8.341 | 8.288 | 8.332 | 121,081 | +0.06(+0.73%) |
May 09, 2016 | 8.258 | 8.300 | 8.258 | 8.272 | 84,732 | +0.00(+0.06%) |
May 06, 2016 | 8.239 | 8.281 | 8.221 | 8.267 | 137,704 | +0.00(+0.06%) |
May 05, 2016 | 8.286 | 8.318 | 8.239 | 8.263 | 225,367 | +0.02(+0.22%) |
May 04, 2016 | 8.276 | 8.276 | 8.224 | 8.244 | 157,744 | -0.06(-0.67%) |
May 03, 2016 | 8.337 | 8.341 | 8.300 | 8.300 | 116,061 | -0.05(-0.61%) |