Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.285 | 9.285 | 9.161 | 9.285 | 65,853 | -0.03(-0.28%) |
Apr 27, 2017 | 9.161 | 9.311 | 9.109 | 9.311 | 54,025 | +0.20(+2.22%) |
Apr 26, 2017 | 9.156 | 9.192 | 9.026 | 9.109 | 104,093 | -0.01(-0.06%) |
Apr 25, 2017 | 9.156 | 9.187 | 9.094 | 9.114 | 68,197 | +0.00(+0.00%) |
Apr 24, 2017 | 9.202 | 9.202 | 9.089 | 9.114 | 67,598 | +0.02(+0.20%) |
Apr 21, 2017 | 9.083 | 9.141 | 9.047 | 9.096 | 69,507 | +0.02(+0.18%) |
Apr 20, 2017 | 9.109 | 9.109 | 9.059 | 9.080 | 62,516 | -0.01(-0.09%) |
Apr 19, 2017 | 9.161 | 9.239 | 9.078 | 9.089 | 56,573 | +0.01(+0.06%) |
Apr 18, 2017 | 9.083 | 9.151 | 9.052 | 9.083 | 54,914 | +0.01(+0.11%) |
Apr 17, 2017 | 9.052 | 9.093 | 8.980 | 9.073 | 57,959 | +0.09(+0.98%) |
Apr 13, 2017 | 9.026 | 9.037 | 8.985 | 8.985 | 37,007 | +0.04(+0.40%) |
Apr 12, 2017 | 8.980 | 8.995 | 8.938 | 8.949 | 48,499 | +0.02(+0.20%) |
Apr 11, 2017 | 8.956 | 8.956 | 8.885 | 8.931 | 55,636 | +0.04(+0.40%) |
Apr 10, 2017 | 8.833 | 8.931 | 8.833 | 8.895 | 48,973 | +0.11(+1.29%) |
Apr 07, 2017 | 8.787 | 8.854 | 8.766 | 8.782 | 36,087 | +0.04(+0.41%) |
Apr 06, 2017 | 8.838 | 8.854 | 8.725 | 8.746 | 35,993 | -0.01(-0.06%) |
Apr 05, 2017 | 8.920 | 8.951 | 8.751 | 8.751 | 44,301 | -0.09(-1.02%) |
Apr 04, 2017 | 8.885 | 8.885 | 8.802 | 8.841 | 30,808 | +0.00(+0.03%) |
Apr 03, 2017 | 8.977 | 8.977 | 8.746 | 8.838 | 97,578 | -0.16(-1.82%) |
Mar 31, 2017 | 8.659 | 9.003 | 8.659 | 9.003 | 72,787 | +0.30(+3.42%) |
Mar 30, 2017 | 8.633 | 8.720 | 8.622 | 8.705 | 62,255 | +0.07(+0.77%) |
Mar 29, 2017 | 8.684 | 8.684 | 8.577 | 8.638 | 57,664 | +0.01(+0.06%) |
Mar 28, 2017 | 8.607 | 8.695 | 8.607 | 8.633 | 43,632 | +0.05(+0.60%) |
Mar 27, 2017 | 8.643 | 8.643 | 8.570 | 8.582 | 32,357 | -0.07(-0.83%) |
Mar 24, 2017 | 8.648 | 8.659 | 8.564 | 8.654 | 23,212 | +0.06(+0.66%) |
Mar 23, 2017 | 8.571 | 8.623 | 8.571 | 8.597 | 39,198 | +0.05(+0.60%) |
Mar 22, 2017 | 8.628 | 8.628 | 8.520 | 8.546 | 63,689 | -0.08(-0.95%) |
Mar 21, 2017 | 8.633 | 8.648 | 8.556 | 8.628 | 45,275 | +0.04(+0.48%) |
Mar 20, 2017 | 8.623 | 8.648 | 8.553 | 8.587 | 18,633 | +0.02(+0.24%) |
Mar 17, 2017 | 8.582 | 8.643 | 8.513 | 8.566 | 34,382 | +0.04(+0.48%) |
Mar 16, 2017 | 8.530 | 8.643 | 8.510 | 8.525 | 21,507 | -0.03(-0.33%) |
Mar 15, 2017 | 8.498 | 8.609 | 8.467 | 8.553 | 53,819 | +0.09(+1.08%) |
Mar 14, 2017 | 8.426 | 8.528 | 8.426 | 8.462 | 42,886 | -0.01(-0.06%) |
Mar 13, 2017 | 8.615 | 8.615 | 8.467 | 8.467 | 43,778 | -0.10(-1.19%) |
Mar 10, 2017 | 8.548 | 8.574 | 8.436 | 8.569 | 32,268 | +0.06(+0.72%) |
Mar 09, 2017 | 8.609 | 8.640 | 8.508 | 8.508 | 67,236 | -0.12(-1.36%) |
Mar 08, 2017 | 8.640 | 8.645 | 8.579 | 8.625 | 73,340 | +0.00(+0.00%) |
Mar 07, 2017 | 8.660 | 8.660 | 8.599 | 8.625 | 37,489 | +0.02(+0.24%) |
Mar 06, 2017 | 8.701 | 8.723 | 8.574 | 8.604 | 32,594 | -0.09(-1.05%) |
Mar 03, 2017 | 8.737 | 8.737 | 8.696 | 8.696 | 38,991 | -0.01(-0.06%) |
Mar 02, 2017 | 8.737 | 8.762 | 8.676 | 8.701 | 190,231 | -0.01(-0.12%) |
Mar 01, 2017 | 8.732 | 8.767 | 8.711 | 8.711 | 94,351 | -0.02(-0.17%) |
Feb 28, 2017 | 8.726 | 8.747 | 8.651 | 8.726 | 91,393 | +0.02(+0.23%) |
Feb 27, 2017 | 8.676 | 8.737 | 8.591 | 8.706 | 107,782 | +0.08(+0.88%) |
Feb 24, 2017 | 8.635 | 8.665 | 8.574 | 8.630 | 63,087 | +0.02(+0.18%) |
Feb 23, 2017 | 8.609 | 8.698 | 8.589 | 8.615 | 56,855 | +0.03(+0.31%) |
Feb 22, 2017 | 8.604 | 8.640 | 8.579 | 8.588 | 28,787 | -0.01(-0.07%) |
Feb 21, 2017 | 8.630 | 8.640 | 8.579 | 8.594 | 78,792 | -0.01(-0.06%) |
Feb 17, 2017 | 8.599 | 8.599 | 8.599 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 8.513 | 8.604 | 8.464 | 8.574 | 29,518 | +0.08(+0.99%) |
Feb 15, 2017 | 8.500 | 8.545 | 8.394 | 8.490 | 144,617 | +0.01(+0.12%) |
Feb 14, 2017 | 8.500 | 8.515 | 8.434 | 8.480 | 88,847 | -0.04(-0.41%) |
Feb 13, 2017 | 8.525 | 8.571 | 8.481 | 8.515 | 84,930 | +0.01(+0.06%) |
Feb 10, 2017 | 8.460 | 8.510 | 8.434 | 8.510 | 107,513 | +0.05(+0.60%) |
Feb 09, 2017 | 8.444 | 8.490 | 8.444 | 8.460 | 78,007 | +0.01(+0.12%) |
Feb 08, 2017 | 8.450 | 8.520 | 8.424 | 8.450 | 166,258 | +0.02(+0.18%) |
Feb 07, 2017 | 8.475 | 8.505 | 8.429 | 8.434 | 67,350 | -0.04(-0.48%) |
Feb 06, 2017 | 8.510 | 8.571 | 8.465 | 8.475 | 70,241 | -0.01(-0.06%) |
Feb 03, 2017 | 8.515 | 8.540 | 8.440 | 8.480 | 72,469 | -0.00(-0.06%) |
Feb 02, 2017 | 8.490 | 8.535 | 8.434 | 8.485 | 103,267 | +0.00(+0.06%) |
Feb 01, 2017 | 8.374 | 8.495 | 8.352 | 8.480 | 103,600 | +0.08(+0.90%) |
Jan 31, 2017 | 8.303 | 8.451 | 8.303 | 8.404 | 82,517 | +0.17(+2.08%) |
Jan 30, 2017 | 8.333 | 8.333 | 8.233 | 8.233 | 196,765 | -0.06(-0.73%) |
Jan 27, 2017 | 8.268 | 8.298 | 8.268 | 8.293 | 55,220 | +0.02(+0.24%) |
Jan 26, 2017 | 8.263 | 8.293 | 8.238 | 8.273 | 89,452 | +0.02(+0.24%) |
Jan 25, 2017 | 8.238 | 8.258 | 8.197 | 8.253 | 147,097 | +0.01(+0.12%) |
Jan 24, 2017 | 8.197 | 8.268 | 8.197 | 8.243 | 69,539 | +0.02(+0.18%) |
Jan 23, 2017 | 8.152 | 8.225 | 8.132 | 8.228 | 63,631 | +0.08(+0.99%) |
Jan 20, 2017 | 8.157 | 8.182 | 8.142 | 8.147 | 48,437 | -0.03(-0.31%) |
Jan 19, 2017 | 8.258 | 8.258 | 8.152 | 8.172 | 43,837 | -0.10(-1.22%) |
Jan 18, 2017 | 8.192 | 8.273 | 8.172 | 8.273 | 81,039 | +0.06(+0.74%) |
Jan 17, 2017 | 8.187 | 8.253 | 8.147 | 8.212 | 81,921 | +0.07(+0.87%) |
Jan 13, 2017 | 8.142 | 8.142 | 8.142 | 0 | -0.02(-0.19%) | |
Jan 12, 2017 | 8.086 | 8.157 | 8.076 | 8.157 | 40,799 | +0.05(+0.59%) |
Jan 11, 2017 | 8.069 | 8.139 | 8.059 | 8.109 | 166,656 | +0.01(+0.19%) |
Jan 10, 2017 | 8.184 | 8.219 | 8.094 | 8.094 | 124,185 | -0.08(-1.04%) |
Jan 09, 2017 | 8.179 | 8.254 | 8.161 | 8.179 | 83,698 | -0.04(-0.55%) |
Jan 06, 2017 | 8.129 | 8.234 | 8.129 | 8.224 | 73,224 | +0.05(+0.67%) |
Jan 05, 2017 | 8.149 | 8.198 | 8.104 | 8.169 | 65,904 | +0.02(+0.18%) |
Jan 04, 2017 | 8.059 | 8.154 | 8.059 | 8.154 | 85,192 | +0.10(+1.24%) |
Jan 03, 2017 | 8.039 | 8.057 | 8.004 | 8.054 | 90,109 | +0.07(+0.94%) |
Dec 30, 2016 | 7.979 | 7.979 | 7.979 | 0 | +0.05(+0.63%) | |
Dec 29, 2016 | 7.984 | 8.004 | 7.874 | 7.929 | 222,375 | +0.00(+0.06%) |
Dec 28, 2016 | 7.929 | 7.974 | 7.899 | 7.924 | 92,283 | -0.05(-0.69%) |
Dec 27, 2016 | 7.984 | 8.034 | 7.939 | 7.979 | 98,612 | -0.01(-0.13%) |
Dec 23, 2016 | 7.989 | 7.989 | 7.989 | 0 | -0.05(-0.62%) | |
Dec 22, 2016 | 8.044 | 8.074 | 7.974 | 8.039 | 133,848 | -0.03(-0.31%) |
Dec 21, 2016 | 7.994 | 8.074 | 7.959 | 8.064 | 79,361 | +0.03(+0.31%) |
Dec 20, 2016 | 7.979 | 8.039 | 7.910 | 8.039 | 71,974 | +0.05(+0.63%) |
Dec 19, 2016 | 7.959 | 8.049 | 7.959 | 7.989 | 46,041 | +0.04(+0.50%) |
Dec 16, 2016 | 7.934 | 8.004 | 7.929 | 7.949 | 36,350 | +0.00(+0.00%) |
Dec 15, 2016 | 7.914 | 8.039 | 7.904 | 7.949 | 93,199 | +0.02(+0.22%) |
Dec 14, 2016 | 8.045 | 8.070 | 7.912 | 7.932 | 60,037 | -0.11(-1.35%) |
Dec 13, 2016 | 8.021 | 8.055 | 7.941 | 8.041 | 53,184 | +0.02(+0.25%) |
Dec 12, 2016 | 7.927 | 8.031 | 7.847 | 8.021 | 126,018 | +0.06(+0.81%) |
Dec 09, 2016 | 8.055 | 8.065 | 7.902 | 7.956 | 147,378 | -0.06(-0.80%) |
Dec 08, 2016 | 8.055 | 8.062 | 7.986 | 8.021 | 67,025 | -0.06(-0.80%) |
Dec 07, 2016 | 8.045 | 8.092 | 8.006 | 8.085 | 46,476 | +0.02(+0.31%) |
Dec 06, 2016 | 7.927 | 8.060 | 7.917 | 8.060 | 87,272 | +0.13(+1.69%) |
Dec 05, 2016 | 7.941 | 8.043 | 7.917 | 7.927 | 65,696 | -0.02(-0.31%) |
Dec 02, 2016 | 7.927 | 8.050 | 7.921 | 7.951 | 67,115 | +0.03(+0.38%) |
Dec 01, 2016 | 8.070 | 8.070 | 7.918 | 7.922 | 59,124 | -0.19(-2.38%) |
Nov 30, 2016 | 8.045 | 8.135 | 7.991 | 8.115 | 94,384 | +0.05(+0.61%) |
Nov 29, 2016 | 8.041 | 8.077 | 8.006 | 8.065 | 68,938 | +0.02(+0.31%) |
Nov 28, 2016 | 8.031 | 8.055 | 7.986 | 8.041 | 65,248 | +0.01(+0.19%) |
Nov 25, 2016 | 7.927 | 8.026 | 7.927 | 8.026 | 5,480 | +0.09(+1.19%) |
Nov 23, 2016 | 7.932 | 7.932 | 7.932 | 0 | +0.03(+0.41%) | |
Nov 22, 2016 | 7.827 | 7.912 | 7.818 | 7.899 | 68,262 | +0.10(+1.30%) |
Nov 21, 2016 | 7.778 | 7.895 | 7.768 | 7.798 | 107,585 | +0.02(+0.32%) |
Nov 18, 2016 | 7.699 | 7.808 | 7.679 | 7.773 | 81,259 | +0.04(+0.51%) |
Nov 17, 2016 | 7.808 | 7.872 | 7.723 | 7.733 | 54,591 | -0.00(-0.03%) |
Nov 16, 2016 | 7.785 | 7.863 | 7.736 | 7.736 | 53,048 | -0.01(-0.13%) |
Nov 15, 2016 | 7.672 | 7.847 | 7.643 | 7.746 | 94,843 | +0.08(+1.03%) |
Nov 14, 2016 | 7.755 | 7.760 | 7.593 | 7.667 | 58,272 | -0.09(-1.14%) |
Nov 11, 2016 | 7.775 | 7.809 | 7.726 | 7.755 | 39,745 | -0.04(-0.57%) |
Nov 10, 2016 | 7.893 | 8.019 | 7.652 | 7.800 | 138,033 | -0.19(-2.33%) |
Nov 09, 2016 | 7.844 | 7.986 | 7.795 | 7.986 | 80,726 | +0.02(+0.25%) |
Nov 08, 2016 | 7.937 | 8.025 | 7.922 | 7.967 | 85,308 | -0.01(-0.12%) |
Nov 07, 2016 | 7.942 | 7.998 | 7.922 | 7.976 | 22,994 | +0.07(+0.93%) |
Nov 04, 2016 | 7.878 | 7.932 | 7.854 | 7.903 | 23,210 | +0.04(+0.50%) |
Nov 03, 2016 | 7.952 | 7.962 | 7.755 | 7.863 | 65,610 | -0.05(-0.68%) |
Nov 02, 2016 | 8.016 | 8.016 | 7.839 | 7.917 | 112,844 | -0.14(-1.77%) |
Nov 01, 2016 | 8.178 | 8.178 | 8.023 | 8.060 | 26,877 | -0.10(-1.20%) |
Oct 31, 2016 | 8.197 | 8.197 | 8.094 | 8.158 | 41,301 | -0.04(-0.48%) |
Oct 28, 2016 | 8.055 | 8.212 | 8.055 | 8.197 | 42,648 | +0.10(+1.27%) |
Oct 27, 2016 | 8.320 | 8.320 | 8.084 | 8.094 | 122,598 | -0.23(-2.71%) |
Oct 26, 2016 | 8.340 | 8.354 | 8.241 | 8.320 | 44,881 | -0.02(-0.24%) |
Oct 25, 2016 | 8.295 | 8.354 | 8.286 | 8.340 | 36,126 | +0.03(+0.35%) |
Oct 24, 2016 | 8.286 | 8.315 | 8.246 | 8.310 | 78,773 | +0.05(+0.59%) |
Oct 21, 2016 | 8.271 | 8.319 | 8.246 | 8.261 | 32,522 | +0.04(+0.48%) |
Oct 20, 2016 | 8.345 | 8.347 | 8.222 | 8.222 | 35,929 | -0.12(-1.47%) |
Oct 19, 2016 | 8.364 | 8.364 | 8.325 | 8.345 | 49,805 | -0.03(-0.41%) |
Oct 18, 2016 | 8.330 | 8.414 | 8.320 | 8.379 | 51,017 | +0.05(+0.65%) |
Oct 17, 2016 | 8.384 | 8.408 | 8.325 | 8.325 | 25,186 | -0.07(-0.88%) |
Oct 14, 2016 | 8.423 | 8.423 | 8.349 | 8.399 | 20,916 | -0.01(-0.12%) |
Oct 13, 2016 | 8.320 | 8.408 | 8.320 | 8.408 | 34,633 | +0.03(+0.38%) |
Oct 12, 2016 | 8.328 | 8.376 | 8.279 | 8.376 | 43,850 | +0.07(+0.88%) |
Oct 11, 2016 | 8.362 | 8.374 | 8.303 | 8.303 | 39,604 | -0.11(-1.33%) |
Oct 10, 2016 | 8.406 | 8.496 | 8.376 | 8.415 | 57,984 | +0.03(+0.35%) |
Oct 07, 2016 | 8.430 | 8.488 | 8.352 | 8.386 | 29,175 | -0.04(-0.52%) |
Oct 06, 2016 | 8.488 | 8.508 | 8.406 | 8.430 | 67,312 | -0.07(-0.86%) |
Oct 05, 2016 | 8.586 | 8.586 | 8.449 | 8.503 | 44,510 | -0.02(-0.29%) |
Oct 04, 2016 | 8.556 | 8.595 | 8.430 | 8.527 | 105,921 | -0.03(-0.40%) |
Oct 03, 2016 | 8.591 | 8.604 | 8.517 | 8.561 | 26,298 | -0.03(-0.35%) |
Sep 30, 2016 | 8.542 | 8.605 | 8.527 | 8.591 | 29,668 | +0.03(+0.35%) |
Sep 29, 2016 | 8.600 | 8.600 | 8.493 | 8.561 | 71,723 | -0.00(-0.06%) |
Sep 28, 2016 | 8.542 | 8.596 | 8.505 | 8.566 | 37,892 | +0.03(+0.40%) |
Sep 27, 2016 | 8.508 | 8.556 | 8.474 | 8.532 | 42,694 | +0.05(+0.57%) |
Sep 26, 2016 | 8.527 | 8.566 | 8.425 | 8.483 | 54,107 | -0.06(-0.68%) |
Sep 23, 2016 | 8.610 | 8.610 | 8.498 | 8.542 | 65,925 | -0.02(-0.23%) |
Sep 22, 2016 | 8.527 | 8.610 | 8.522 | 8.561 | 105,056 | +0.06(+0.74%) |
Sep 21, 2016 | 8.479 | 8.503 | 8.401 | 8.498 | 70,467 | +0.03(+0.34%) |
Sep 20, 2016 | 8.542 | 8.542 | 8.435 | 8.469 | 35,425 | -0.03(-0.34%) |
Sep 19, 2016 | 8.493 | 8.542 | 8.488 | 8.498 | 37,915 | +0.03(+0.34%) |
Sep 16, 2016 | 8.518 | 8.524 | 8.376 | 8.469 | 54,150 | -0.03(-0.40%) |
Sep 15, 2016 | 8.561 | 8.571 | 8.430 | 8.503 | 59,508 | -0.02(-0.26%) |
Sep 14, 2016 | 8.588 | 8.704 | 8.515 | 8.525 | 27,469 | -0.07(-0.84%) |
Sep 13, 2016 | 8.665 | 8.668 | 8.544 | 8.597 | 60,751 | -0.14(-1.66%) |
Sep 12, 2016 | 8.607 | 8.742 | 8.573 | 8.742 | 52,527 | +0.14(+1.68%) |
Sep 09, 2016 | 8.718 | 8.718 | 8.583 | 8.597 | 195,035 | -0.14(-1.55%) |
Sep 08, 2016 | 8.718 | 8.757 | 8.699 | 8.732 | 37,802 | -0.02(-0.22%) |
Sep 07, 2016 | 8.757 | 8.757 | 8.708 | 8.752 | 38,705 | +0.03(+0.39%) |
Sep 06, 2016 | 8.689 | 8.732 | 8.689 | 8.718 | 64,320 | +0.10(+1.18%) |
Sep 02, 2016 | 8.592 | 8.617 | 8.617 | 8.617 | 40,395 | +0.02(+0.28%) |
Sep 01, 2016 | 8.602 | 8.636 | 8.549 | 8.592 | 27,655 | -0.02(-0.28%) |
Aug 31, 2016 | 8.612 | 8.636 | 8.544 | 8.617 | 55,709 | -0.00(-0.00%) |
Aug 30, 2016 | 8.607 | 8.650 | 8.591 | 8.617 | 61,990 | -0.04(-0.50%) |
Aug 29, 2016 | 8.573 | 8.660 | 8.568 | 8.660 | 23,104 | +0.09(+1.07%) |
Aug 26, 2016 | 8.617 | 8.689 | 8.568 | 8.568 | 49,548 | -0.05(-0.56%) |
Aug 25, 2016 | 8.626 | 8.675 | 8.597 | 8.617 | 109,371 | +0.00(+0.00%) |
Aug 24, 2016 | 8.641 | 8.641 | 8.597 | 8.617 | 75,169 | +0.00(+0.00%) |
Aug 23, 2016 | 8.607 | 8.641 | 8.607 | 8.617 | 32,457 | +0.03(+0.39%) |
Aug 22, 2016 | 8.539 | 8.583 | 8.510 | 8.583 | 26,433 | +0.08(+0.97%) |
Aug 19, 2016 | 8.457 | 8.506 | 8.448 | 8.501 | 20,479 | -0.00(-0.06%) |
Aug 18, 2016 | 8.438 | 8.506 | 8.438 | 8.506 | 17,289 | +0.06(+0.69%) |
Aug 17, 2016 | 8.510 | 8.524 | 8.433 | 8.448 | 62,680 | -0.10(-1.19%) |
Aug 16, 2016 | 8.602 | 8.602 | 8.472 | 8.549 | 69,381 | -0.07(-0.84%) |
Aug 15, 2016 | 8.597 | 8.621 | 8.568 | 8.621 | 22,864 | +0.02(+0.28%) |
Aug 12, 2016 | 8.578 | 8.620 | 8.525 | 8.597 | 40,476 | +0.04(+0.45%) |
Aug 11, 2016 | 8.501 | 8.559 | 8.481 | 8.559 | 24,515 | +0.06(+0.65%) |
Aug 10, 2016 | 8.470 | 8.513 | 8.427 | 8.503 | 70,817 | +0.06(+0.74%) |
Aug 09, 2016 | 8.403 | 8.455 | 8.403 | 8.441 | 44,920 | +0.05(+0.57%) |
Aug 08, 2016 | 8.479 | 8.483 | 8.388 | 8.393 | 45,714 | -0.04(-0.45%) |
Aug 05, 2016 | 8.474 | 8.518 | 8.417 | 8.431 | 83,503 | -0.02(-0.28%) |
Aug 04, 2016 | 8.474 | 8.536 | 8.446 | 8.455 | 80,792 | -0.01(-0.17%) |
Aug 03, 2016 | 8.465 | 8.503 | 8.446 | 8.470 | 52,907 | +0.00(+0.06%) |
Aug 02, 2016 | 8.498 | 8.537 | 8.450 | 8.465 | 172,486 | -0.13(-1.50%) |
Aug 01, 2016 | 8.642 | 8.642 | 8.551 | 8.594 | 78,188 | -0.06(-0.72%) |
Jul 29, 2016 | 8.570 | 8.671 | 8.537 | 8.656 | 70,318 | +0.04(+0.44%) |
Jul 28, 2016 | 8.613 | 8.618 | 8.532 | 8.618 | 62,419 | +0.03(+0.39%) |
Jul 27, 2016 | 8.541 | 8.585 | 8.474 | 8.585 | 71,667 | +0.08(+0.96%) |
Jul 26, 2016 | 8.484 | 8.508 | 8.479 | 8.503 | 26,494 | +0.00(+0.06%) |
Jul 25, 2016 | 8.541 | 8.541 | 8.422 | 8.498 | 74,990 | -0.01(-0.11%) |
Jul 22, 2016 | 8.441 | 8.532 | 8.436 | 8.508 | 66,222 | +0.03(+0.40%) |
Jul 21, 2016 | 8.494 | 8.494 | 8.413 | 8.474 | 79,418 | +0.01(+0.17%) |
Jul 20, 2016 | 8.450 | 8.515 | 8.422 | 8.460 | 96,136 | +0.04(+0.51%) |
Jul 19, 2016 | 8.460 | 8.503 | 8.376 | 8.417 | 81,379 | -0.06(-0.73%) |
Jul 18, 2016 | 8.484 | 8.498 | 8.431 | 8.479 | 52,967 | +0.05(+0.57%) |
Jul 15, 2016 | 8.527 | 8.537 | 8.369 | 8.431 | 78,551 | -0.11(-1.23%) |
Jul 14, 2016 | 8.455 | 8.541 | 8.398 | 8.537 | 85,636 | +0.08(+0.99%) |
Jul 13, 2016 | 8.434 | 8.458 | 8.396 | 8.453 | 82,443 | +0.03(+0.34%) |
Jul 12, 2016 | 8.500 | 8.500 | 8.391 | 8.424 | 67,406 | -0.03(-0.39%) |
Jul 11, 2016 | 8.486 | 8.557 | 8.438 | 8.458 | 56,041 | -0.00(-0.06%) |
Jul 08, 2016 | 8.358 | 8.472 | 8.358 | 8.462 | 50,067 | +0.10(+1.25%) |
Jul 07, 2016 | 8.396 | 8.502 | 8.339 | 8.358 | 64,706 | -0.06(-0.73%) |
Jul 06, 2016 | 8.420 | 8.477 | 8.405 | 8.420 | 55,007 | -0.05(-0.64%) |
Jul 05, 2016 | 8.434 | 8.529 | 8.415 | 8.474 | 42,501 | +0.06(+0.73%) |
Jul 01, 2016 | 8.448 | 8.413 | 8.413 | 8.413 | 24,637 | +0.01(+0.09%) |
Jun 30, 2016 | 8.382 | 8.458 | 8.377 | 8.405 | 49,031 | +0.06(+0.68%) |
Jun 29, 2016 | 8.648 | 8.648 | 8.310 | 8.348 | 95,483 | -0.17(-2.01%) |
Jun 28, 2016 | 8.538 | 8.595 | 8.405 | 8.520 | 64,770 | +0.13(+1.53%) |
Jun 27, 2016 | 8.453 | 8.572 | 8.296 | 8.391 | 46,222 | -0.05(-0.56%) |
Jun 24, 2016 | 8.372 | 8.534 | 8.372 | 8.439 | 67,425 | -0.00(-0.06%) |
Jun 23, 2016 | 8.586 | 8.610 | 8.405 | 8.443 | 54,127 | -0.02(-0.28%) |
Jun 22, 2016 | 8.595 | 8.638 | 8.434 | 8.467 | 76,549 | -0.10(-1.22%) |
Jun 21, 2016 | 8.667 | 8.667 | 8.453 | 8.572 | 48,787 | +0.01(+0.17%) |
Jun 20, 2016 | 8.681 | 8.776 | 8.420 | 8.557 | 54,415 | -0.10(-1.19%) |
Jun 17, 2016 | 8.524 | 8.814 | 8.524 | 8.661 | 59,880 | +0.12(+1.43%) |
Jun 16, 2016 | 8.553 | 8.593 | 8.505 | 8.538 | 61,156 | -0.03(-0.39%) |
Jun 15, 2016 | 8.663 | 8.663 | 8.527 | 8.572 | 51,316 | -0.04(-0.47%) |
Jun 14, 2016 | 8.550 | 8.659 | 8.447 | 8.612 | 45,644 | +0.04(+0.44%) |
Jun 13, 2016 | 8.546 | 8.654 | 8.501 | 8.574 | 38,767 | -0.04(-0.49%) |
Jun 10, 2016 | 8.470 | 8.687 | 8.388 | 8.616 | 144,826 | +0.14(+1.61%) |
Jun 09, 2016 | 8.451 | 8.480 | 8.367 | 8.480 | 43,226 | +0.08(+1.01%) |
Jun 08, 2016 | 8.371 | 8.442 | 8.357 | 8.395 | 31,997 | -0.00(-0.06%) |
Jun 07, 2016 | 8.527 | 8.541 | 8.336 | 8.400 | 41,949 | -0.13(-1.55%) |
Jun 06, 2016 | 8.546 | 8.602 | 8.480 | 8.532 | 60,529 | +0.07(+0.78%) |
Jun 03, 2016 | 8.315 | 8.466 | 8.315 | 8.466 | 44,719 | +0.16(+1.96%) |
Jun 02, 2016 | 8.202 | 8.309 | 8.150 | 8.302 | 39,342 | +0.13(+1.61%) |
Jun 01, 2016 | 8.188 | 8.188 | 8.065 | 8.171 | 34,772 | -0.02(-0.26%) |
May 31, 2016 | 8.117 | 8.202 | 8.117 | 8.192 | 30,218 | +0.07(+0.87%) |
May 27, 2016 | 8.098 | 8.122 | 8.122 | 8.122 | 34,812 | +0.02(+0.19%) |
May 26, 2016 | 8.084 | 8.155 | 7.924 | 8.107 | 35,362 | +0.09(+1.10%) |
May 25, 2016 | 7.929 | 8.023 | 7.929 | 8.018 | 35,472 | +0.09(+1.19%) |
May 24, 2016 | 7.910 | 7.985 | 7.891 | 7.924 | 46,383 | +0.05(+0.58%) |
May 23, 2016 | 7.848 | 7.914 | 7.837 | 7.878 | 46,931 | +0.07(+0.86%) |
May 20, 2016 | 7.830 | 7.893 | 7.754 | 7.811 | 44,897 | +0.05(+0.61%) |
May 19, 2016 | 7.872 | 7.905 | 7.721 | 7.764 | 83,225 | -0.10(-1.32%) |
May 18, 2016 | 7.896 | 7.985 | 7.811 | 7.867 | 23,642 | +0.00(+0.04%) |
May 17, 2016 | 7.919 | 7.962 | 7.853 | 7.864 | 27,145 | -0.05(-0.69%) |
May 16, 2016 | 7.863 | 7.962 | 7.863 | 7.919 | 42,490 | +0.00(+0.06%) |
May 13, 2016 | 7.924 | 7.929 | 7.820 | 7.914 | 55,956 | -0.01(-0.18%) |
May 12, 2016 | 7.957 | 8.013 | 7.867 | 7.929 | 82,006 | +0.02(+0.21%) |
May 11, 2016 | 7.991 | 7.991 | 7.870 | 7.912 | 32,772 | -0.06(-0.76%) |
May 10, 2016 | 8.062 | 8.079 | 7.973 | 7.973 | 56,439 | -0.01(-0.12%) |
May 09, 2016 | 8.080 | 8.104 | 7.982 | 7.982 | 23,896 | -0.07(-0.93%) |
May 06, 2016 | 8.047 | 8.080 | 8.047 | 8.057 | 61,332 | +0.02(+0.23%) |
May 05, 2016 | 8.080 | 8.080 | 8.038 | 8.038 | 26,221 | -0.04(-0.52%) |
May 04, 2016 | 8.043 | 8.080 | 8.040 | 8.080 | 13,428 | +0.01(+0.13%) |
May 03, 2016 | 8.043 | 8.070 | 7.954 | 8.069 | 18,447 | -0.01(-0.08%) |