Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.14 | 11.25 | 11.06 | 11.25 | 9,328 | +0.10(+0.93%) |
Apr 27, 2017 | 11.28 | 11.28 | 11.05 | 11.15 | 22,198 | +0.07(+0.63%) |
Apr 26, 2017 | 11.09 | 11.47 | 11.06 | 11.08 | 37,794 | -0.02(-0.16%) |
Apr 25, 2017 | 10.95 | 11.09 | 10.95 | 11.09 | 23,561 | +0.14(+1.27%) |
Apr 24, 2017 | 11.01 | 11.18 | 10.58 | 10.95 | 35,526 | -0.05(-0.47%) |
Apr 21, 2017 | 10.71 | 11.22 | 10.59 | 11.01 | 34,905 | +0.18(+1.68%) |
Apr 20, 2017 | 10.40 | 10.83 | 10.08 | 10.82 | 24,240 | +0.42(+4.08%) |
Apr 19, 2017 | 10.38 | 10.40 | 10.30 | 10.40 | 17,023 | +0.10(+0.92%) |
Apr 18, 2017 | 9.975 | 10.33 | 9.975 | 10.30 | 29,158 | +0.26(+2.59%) |
Apr 17, 2017 | 9.707 | 10.14 | 9.707 | 10.04 | 88,796 | +0.26(+2.66%) |
Apr 13, 2017 | 9.750 | 9.811 | 9.701 | 9.785 | 13,850 | -0.01(-0.09%) |
Apr 12, 2017 | 9.759 | 9.673 | 9.793 | 36,106 | +0.03(+0.36%) | |
Apr 11, 2017 | 9.733 | 9.793 | 9.724 | 9.759 | 15,431 | +0.05(+0.54%) |
Apr 10, 2017 | 9.793 | 9.793 | 9.689 | 9.707 | 16,209 | -0.04(-0.44%) |
Apr 07, 2017 | 9.746 | 9.759 | 9.746 | 9.750 | 6,394 | +0.01(+0.15%) |
Apr 06, 2017 | 9.750 | 9.793 | 9.715 | 9.736 | 35,213 | -0.01(-0.15%) |
Apr 05, 2017 | 9.750 | 9.828 | 9.707 | 9.750 | 17,479 | -0.02(-0.18%) |
Apr 04, 2017 | 9.733 | 9.819 | 9.724 | 9.767 | 12,442 | +0.01(+0.09%) |
Apr 03, 2017 | 9.837 | 9.941 | 9.742 | 9.759 | 6,634 | -0.02(-0.18%) |
Mar 31, 2017 | 9.716 | 9.802 | 9.715 | 9.776 | 11,039 | +0.07(+0.71%) |
Mar 30, 2017 | 9.707 | 9.897 | 9.681 | 9.707 | 41,481 | -0.03(-0.35%) |
Mar 29, 2017 | 9.767 | 9.793 | 9.717 | 9.741 | 9,529 | -0.04(-0.45%) |
Mar 28, 2017 | 9.889 | 9.889 | 9.769 | 9.785 | 15,259 | -0.01(-0.09%) |
Mar 27, 2017 | 9.750 | 9.957 | 9.750 | 9.793 | 3,854 | -0.04(-0.38%) |
Mar 24, 2017 | 9.941 | 9.967 | 9.819 | 9.831 | 32,621 | -0.04(-0.41%) |
Mar 23, 2017 | 9.828 | 9.916 | 9.801 | 9.871 | 11,999 | +0.12(+1.24%) |
Mar 22, 2017 | 9.778 | 9.827 | 9.707 | 9.750 | 26,103 | +0.03(+0.31%) |
Mar 21, 2017 | 9.819 | 10.06 | 9.708 | 9.720 | 12,372 | -0.03(-0.31%) |
Mar 20, 2017 | 9.837 | 9.837 | 9.724 | 9.750 | 5,484 | -0.04(-0.44%) |
Mar 17, 2017 | 9.828 | 9.848 | 9.785 | 9.793 | 7,183 | +0.00(+0.00%) |
Mar 16, 2017 | 9.819 | 9.824 | 9.785 | 9.793 | 11,269 | +0.01(+0.09%) |
Mar 15, 2017 | 9.776 | 9.815 | 9.776 | 9.785 | 13,084 | -0.03(-0.33%) |
Mar 14, 2017 | 9.967 | 9.967 | 9.817 | 9.817 | 10,250 | -0.13(-1.33%) |
Mar 13, 2017 | 9.863 | 10.11 | 9.828 | 9.949 | 25,703 | +0.12(+1.23%) |
Mar 10, 2017 | 9.863 | 9.863 | 9.767 | 9.828 | 26,600 | +0.13(+1.34%) |
Mar 09, 2017 | 9.743 | 9.776 | 9.663 | 9.698 | 12,376 | -0.06(-0.62%) |
Mar 08, 2017 | 9.767 | 9.776 | 9.594 | 9.759 | 13,401 | +0.03(+0.27%) |
Mar 07, 2017 | 9.689 | 9.767 | 9.669 | 9.733 | 14,772 | +0.06(+0.63%) |
Mar 06, 2017 | 9.663 | 9.715 | 9.640 | 9.672 | 5,680 | +0.02(+0.18%) |
Mar 03, 2017 | 9.577 | 9.663 | 9.535 | 9.655 | 12,326 | +0.03(+0.27%) |
Mar 02, 2017 | 9.603 | 9.655 | 9.603 | 9.629 | 8,739 | +0.05(+0.54%) |
Mar 01, 2017 | 9.429 | 9.637 | 9.427 | 9.577 | 16,968 | +0.16(+1.66%) |
Feb 28, 2017 | 9.620 | 9.620 | 9.421 | 9.421 | 14,923 | -0.20(-2.07%) |
Feb 27, 2017 | 9.499 | 9.663 | 9.499 | 9.620 | 13,186 | +0.10(+1.09%) |
Feb 24, 2017 | 9.533 | 9.533 | 9.490 | 9.516 | 19,719 | -0.03(-0.36%) |
Feb 23, 2017 | 9.620 | 9.648 | 9.542 | 9.551 | 5,966 | -0.15(-1.52%) |
Feb 22, 2017 | 9.681 | 9.707 | 9.448 | 9.698 | 17,414 | +0.10(+0.99%) |
Feb 21, 2017 | 9.706 | 9.791 | 9.526 | 9.603 | 55,413 | -0.20(-2.01%) |
Feb 17, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 9.723 | 9.808 | 9.397 | 9.808 | 11,581 | +0.33(+3.52%) |
Feb 15, 2017 | 9.397 | 9.749 | 9.397 | 9.474 | 19,552 | +0.09(+0.91%) |
Feb 14, 2017 | 9.414 | 9.414 | 9.358 | 9.388 | 6,796 | -0.03(-0.27%) |
Feb 13, 2017 | 9.217 | 9.414 | 9.217 | 9.414 | 9,275 | +0.20(+2.14%) |
Feb 10, 2017 | 9.217 | 9.303 | 9.208 | 9.217 | 30,039 | +0.00(+0.00%) |
Feb 09, 2017 | 9.183 | 9.217 | 9.152 | 9.217 | 11,010 | +0.00(+0.00%) |
Feb 08, 2017 | 9.260 | 9.260 | 9.186 | 9.217 | 14,225 | -0.03(-0.28%) |
Feb 07, 2017 | 9.431 | 9.431 | 9.217 | 9.243 | 34,521 | -0.15(-1.65%) |
Feb 06, 2017 | 9.380 | 9.414 | 9.363 | 9.397 | 14,857 | +0.01(+0.10%) |
Feb 03, 2017 | 9.388 | 9.402 | 9.351 | 9.388 | 13,194 | -0.02(-0.18%) |
Feb 02, 2017 | 9.397 | 9.431 | 9.363 | 9.406 | 16,580 | +0.04(+0.46%) |
Feb 01, 2017 | 9.363 | 9.388 | 9.363 | 9.363 | 8,515 | -0.03(-0.37%) |
Jan 31, 2017 | 9.371 | 9.431 | 9.339 | 9.397 | 13,022 | +0.05(+0.55%) |
Jan 30, 2017 | 9.517 | 9.529 | 9.226 | 9.346 | 26,378 | -0.13(-1.36%) |
Jan 27, 2017 | 9.506 | 9.628 | 9.388 | 9.474 | 9,685 | -0.09(-0.99%) |
Jan 26, 2017 | 9.826 | 9.826 | 9.346 | 9.568 | 43,613 | -0.21(-2.19%) |
Jan 25, 2017 | 9.946 | 9.946 | 9.723 | 9.783 | 24,952 | -0.15(-1.47%) |
Jan 24, 2017 | 10.05 | 10.05 | 9.873 | 9.929 | 5,789 | -0.14(-1.36%) |
Jan 23, 2017 | 10.07 | 10.07 | 9.826 | 10.07 | 19,952 | -0.01(-0.08%) |
Jan 20, 2017 | 9.997 | 10.09 | 9.937 | 10.07 | 18,199 | +0.21(+2.17%) |
Jan 19, 2017 | 10.20 | 10.28 | 9.731 | 9.860 | 25,297 | -0.42(-4.05%) |
Jan 18, 2017 | 10.11 | 10.43 | 10.11 | 10.28 | 41,432 | +0.17(+1.65%) |
Jan 17, 2017 | 9.388 | 10.12 | 9.359 | 10.11 | 72,108 | +0.74(+7.87%) |
Jan 13, 2017 | 9.371 | 9.371 | 9.371 | 0 | +0.25(+2.73%) | |
Jan 12, 2017 | 8.857 | 9.123 | 8.832 | 9.123 | 42,467 | +0.30(+3.40%) |
Jan 11, 2017 | 8.862 | 8.862 | 8.805 | 8.823 | 10,201 | +0.00(+0.00%) |
Jan 10, 2017 | 8.831 | 8.874 | 8.767 | 8.823 | 16,720 | +0.03(+0.39%) |
Jan 09, 2017 | 8.780 | 8.809 | 8.726 | 8.788 | 16,475 | +0.04(+0.49%) |
Jan 06, 2017 | 8.711 | 8.745 | 8.591 | 8.745 | 17,126 | +0.06(+0.69%) |
Jan 05, 2017 | 8.605 | 8.720 | 8.565 | 8.685 | 9,983 | +0.09(+1.00%) |
Jan 04, 2017 | 8.592 | 8.694 | 8.532 | 8.600 | 34,756 | +0.03(+0.40%) |
Jan 03, 2017 | 8.771 | 8.830 | 8.531 | 8.565 | 41,863 | -0.17(-1.96%) |
Dec 30, 2016 | 8.737 | 8.737 | 8.737 | 0 | +0.06(+0.69%) | |
Dec 29, 2016 | 8.625 | 8.780 | 8.600 | 8.677 | 16,410 | +0.09(+1.10%) |
Dec 28, 2016 | 8.788 | 8.927 | 8.557 | 8.582 | 60,791 | -0.21(-2.34%) |
Dec 27, 2016 | 8.857 | 8.934 | 8.788 | 8.788 | 11,529 | -0.16(-1.82%) |
Dec 23, 2016 | 8.951 | 8.951 | 8.951 | 0 | +0.07(+0.78%) | |
Dec 22, 2016 | 8.864 | 8.943 | 8.853 | 8.882 | 23,768 | +0.03(+0.38%) |
Dec 21, 2016 | 8.874 | 8.874 | 8.797 | 8.848 | 5,199 | -0.02(-0.19%) |
Dec 20, 2016 | 8.797 | 8.865 | 8.797 | 8.865 | 12,906 | +0.03(+0.29%) |
Dec 19, 2016 | 8.823 | 8.891 | 8.788 | 8.840 | 10,682 | -0.05(-0.58%) |
Dec 16, 2016 | 8.771 | 8.917 | 8.725 | 8.891 | 26,333 | +0.12(+1.42%) |
Dec 15, 2016 | 8.574 | 8.771 | 8.574 | 8.767 | 24,263 | +0.19(+2.25%) |
Dec 14, 2016 | 8.788 | 8.788 | 8.574 | 8.574 | 24,660 | -0.20(-2.33%) |
Dec 13, 2016 | 8.780 | 8.780 | 8.672 | 8.779 | 11,463 | +0.03(+0.38%) |
Dec 12, 2016 | 8.711 | 8.776 | 8.660 | 8.745 | 11,327 | +0.09(+0.99%) |
Dec 09, 2016 | 8.720 | 8.720 | 8.574 | 8.660 | 26,861 | -0.01(-0.10%) |
Dec 08, 2016 | 8.574 | 8.745 | 8.574 | 8.668 | 19,686 | +0.07(+0.80%) |
Dec 07, 2016 | 8.651 | 8.660 | 8.582 | 8.600 | 6,279 | +0.00(+0.00%) |
Dec 06, 2016 | 8.574 | 8.617 | 8.540 | 8.600 | 8,789 | +0.03(+0.33%) |
Dec 05, 2016 | 8.685 | 8.786 | 8.554 | 8.572 | 10,598 | -0.05(-0.62%) |
Dec 02, 2016 | 8.608 | 8.745 | 8.600 | 8.625 | 6,069 | -0.02(-0.20%) |
Dec 01, 2016 | 8.711 | 8.780 | 8.582 | 8.642 | 18,865 | -0.08(-0.89%) |
Nov 30, 2016 | 8.745 | 8.763 | 8.697 | 8.720 | 3,956 | -0.03(-0.29%) |
Nov 29, 2016 | 8.642 | 8.745 | 8.627 | 8.745 | 10,955 | +0.15(+1.69%) |
Nov 28, 2016 | 8.642 | 8.703 | 8.600 | 8.600 | 4,202 | -0.03(-0.30%) |
Nov 25, 2016 | 8.660 | 8.703 | 8.480 | 8.625 | 14,484 | -0.06(-0.69%) |
Nov 23, 2016 | 8.685 | 8.685 | 8.685 | 0 | +0.03(+0.30%) | |
Nov 22, 2016 | 8.600 | 8.703 | 8.574 | 8.660 | 7,497 | +0.06(+0.70%) |
Nov 21, 2016 | 8.430 | 8.634 | 8.430 | 8.600 | 18,472 | +0.19(+2.32%) |
Nov 18, 2016 | 8.464 | 8.672 | 8.312 | 8.405 | 13,645 | -0.04(-0.50%) |
Nov 17, 2016 | 8.642 | 8.654 | 8.359 | 8.447 | 10,251 | -0.18(-2.06%) |
Nov 16, 2016 | 8.473 | 8.642 | 8.473 | 8.625 | 10,864 | +0.16(+1.90%) |
Nov 15, 2016 | 8.261 | 8.473 | 8.252 | 8.464 | 26,256 | +0.23(+2.78%) |
Nov 14, 2016 | 8.337 | 8.337 | 8.176 | 8.235 | 24,287 | -0.03(-0.31%) |
Nov 11, 2016 | 8.320 | 8.397 | 8.261 | 8.261 | 17,589 | -0.04(-0.51%) |
Nov 10, 2016 | 8.303 | 8.422 | 8.288 | 8.303 | 20,479 | +0.00(+0.00%) |
Nov 09, 2016 | 8.295 | 8.418 | 8.286 | 8.303 | 12,544 | -0.11(-1.31%) |
Nov 08, 2016 | 8.405 | 8.436 | 8.371 | 8.413 | 17,208 | +0.03(+0.30%) |
Nov 07, 2016 | 8.506 | 8.506 | 8.388 | 8.388 | 26,888 | -0.06(-0.70%) |
Nov 04, 2016 | 8.540 | 8.591 | 8.439 | 8.447 | 49,797 | -0.10(-1.19%) |
Nov 03, 2016 | 8.523 | 8.676 | 8.481 | 8.549 | 9,299 | +0.00(+0.00%) |
Nov 02, 2016 | 8.650 | 8.650 | 8.540 | 8.549 | 9,419 | -0.13(-1.46%) |
Nov 01, 2016 | 8.667 | 8.718 | 8.659 | 8.676 | 16,961 | +0.03(+0.39%) |
Oct 31, 2016 | 8.769 | 8.769 | 8.540 | 8.642 | 13,281 | +0.04(+0.49%) |
Oct 28, 2016 | 8.769 | 8.769 | 8.532 | 8.600 | 9,580 | -0.18(-2.03%) |
Oct 27, 2016 | 8.659 | 8.778 | 8.562 | 8.778 | 12,736 | +0.10(+1.17%) |
Oct 26, 2016 | 8.578 | 8.676 | 8.515 | 8.676 | 12,710 | +0.14(+1.69%) |
Oct 25, 2016 | 8.532 | 8.549 | 8.515 | 8.532 | 4,426 | -0.05(-0.61%) |
Oct 24, 2016 | 8.710 | 8.710 | 8.557 | 8.584 | 9,874 | -0.02(-0.21%) |
Oct 21, 2016 | 8.655 | 8.671 | 8.600 | 8.602 | 6,925 | -0.03(-0.36%) |
Oct 20, 2016 | 8.617 | 8.710 | 8.532 | 8.634 | 16,461 | -0.07(-0.84%) |
Oct 19, 2016 | 8.811 | 8.811 | 8.707 | 8.707 | 3,508 | -0.06(-0.74%) |
Oct 18, 2016 | 8.913 | 8.913 | 8.769 | 8.771 | 5,516 | +0.00(+0.03%) |
Oct 17, 2016 | 8.875 | 8.875 | 8.752 | 8.769 | 9,514 | -0.13(-1.43%) |
Oct 14, 2016 | 8.905 | 8.905 | 8.744 | 8.896 | 8,312 | -0.09(-1.04%) |
Oct 13, 2016 | 8.967 | 9.049 | 8.967 | 8.989 | 13,213 | +0.08(+0.95%) |
Oct 12, 2016 | 9.057 | 9.066 | 8.769 | 8.905 | 6,801 | +0.01(+0.10%) |
Oct 11, 2016 | 9.108 | 9.108 | 8.769 | 8.896 | 32,271 | -0.13(-1.41%) |
Oct 10, 2016 | 8.888 | 9.133 | 8.850 | 9.023 | 20,253 | +0.22(+2.50%) |
Oct 07, 2016 | 8.718 | 8.811 | 8.630 | 8.803 | 5,670 | +0.12(+1.37%) |
Oct 06, 2016 | 8.651 | 8.896 | 8.532 | 8.684 | 13,210 | -0.09(-1.06%) |
Oct 05, 2016 | 8.769 | 8.896 | 8.659 | 8.778 | 10,349 | -0.02(-0.19%) |
Oct 04, 2016 | 8.852 | 8.896 | 8.786 | 8.794 | 2,158 | -0.03(-0.38%) |
Oct 03, 2016 | 8.896 | 8.896 | 8.778 | 8.828 | 5,485 | -0.04(-0.48%) |
Sep 30, 2016 | 8.862 | 8.896 | 8.828 | 8.871 | 5,945 | +0.01(+0.10%) |
Sep 29, 2016 | 8.752 | 8.879 | 8.752 | 8.862 | 4,624 | +0.07(+0.77%) |
Sep 28, 2016 | 8.955 | 8.964 | 8.794 | 8.794 | 1,578 | -0.10(-1.14%) |
Sep 27, 2016 | 8.761 | 8.947 | 8.761 | 8.896 | 12,299 | +0.17(+1.94%) |
Sep 26, 2016 | 8.676 | 8.769 | 8.676 | 8.727 | 6,014 | +0.07(+0.77%) |
Sep 23, 2016 | 8.642 | 8.769 | 8.621 | 8.660 | 17,351 | +0.04(+0.51%) |
Sep 22, 2016 | 8.642 | 8.701 | 8.600 | 8.617 | 6,814 | -0.03(-0.29%) |
Sep 21, 2016 | 8.642 | 8.667 | 8.586 | 8.642 | 4,993 | +0.03(+0.39%) |
Sep 20, 2016 | 8.684 | 8.684 | 8.578 | 8.608 | 7,654 | -0.03(-0.29%) |
Sep 19, 2016 | 8.591 | 9.100 | 8.540 | 8.634 | 21,470 | +0.07(+0.79%) |
Sep 16, 2016 | 8.642 | 8.811 | 8.566 | 8.566 | 4,441 | +0.01(+0.09%) |
Sep 15, 2016 | 8.695 | 8.811 | 8.557 | 8.558 | 13,502 | -0.24(-2.78%) |
Sep 14, 2016 | 8.794 | 8.930 | 8.745 | 8.803 | 4,770 | +0.07(+0.78%) |
Sep 13, 2016 | 8.811 | 9.023 | 8.600 | 8.735 | 63,583 | -0.07(-0.77%) |
Sep 12, 2016 | 8.803 | 8.828 | 8.769 | 8.803 | 32,506 | -0.04(-0.48%) |
Sep 09, 2016 | 8.896 | 9.218 | 8.794 | 8.845 | 11,864 | -0.10(-1.14%) |
Sep 08, 2016 | 9.066 | 9.184 | 8.896 | 8.947 | 4,143 | -0.06(-0.66%) |
Sep 07, 2016 | 9.142 | 9.218 | 9.006 | 9.006 | 15,412 | -0.16(-1.76%) |
Sep 06, 2016 | 9.218 | 9.274 | 9.150 | 9.167 | 10,471 | -0.02(-0.18%) |
Sep 02, 2016 | 9.176 | 9.184 | 9.184 | 9.184 | 12,983 | +0.02(+0.18%) |
Sep 01, 2016 | 9.218 | 9.250 | 9.108 | 9.167 | 5,895 | -0.01(-0.09%) |
Aug 31, 2016 | 9.218 | 9.301 | 9.087 | 9.176 | 17,265 | +0.03(+0.27%) |
Aug 30, 2016 | 9.218 | 9.452 | 9.117 | 9.151 | 30,215 | -0.05(-0.55%) |
Aug 29, 2016 | 9.142 | 9.218 | 9.040 | 9.201 | 15,488 | +0.11(+1.23%) |
Aug 26, 2016 | 9.100 | 9.142 | 9.050 | 9.089 | 12,846 | +0.09(+0.96%) |
Aug 25, 2016 | 9.075 | 9.201 | 8.966 | 9.002 | 15,207 | -0.04(-0.43%) |
Aug 24, 2016 | 9.008 | 9.134 | 8.956 | 9.042 | 20,393 | +0.02(+0.25%) |
Aug 23, 2016 | 9.075 | 9.084 | 9.008 | 9.019 | 8,071 | -0.05(-0.53%) |
Aug 22, 2016 | 9.008 | 9.073 | 9.000 | 9.067 | 3,132 | +0.06(+0.65%) |
Aug 19, 2016 | 8.914 | 9.050 | 8.914 | 9.008 | 16,152 | +0.02(+0.19%) |
Aug 18, 2016 | 8.815 | 8.991 | 8.815 | 8.991 | 11,033 | +0.18(+2.09%) |
Aug 17, 2016 | 8.631 | 8.807 | 8.598 | 8.807 | 28,695 | +0.08(+0.96%) |
Aug 16, 2016 | 8.799 | 8.849 | 8.706 | 8.723 | 26,456 | -0.18(-1.98%) |
Aug 15, 2016 | 8.576 | 8.899 | 8.576 | 8.899 | 19,121 | +0.18(+2.02%) |
Aug 12, 2016 | 8.380 | 8.723 | 8.355 | 8.723 | 32,311 | +0.36(+4.29%) |
Aug 11, 2016 | 8.363 | 8.396 | 8.355 | 8.365 | 8,126 | +0.01(+0.12%) |
Aug 10, 2016 | 8.447 | 8.500 | 8.355 | 8.355 | 11,628 | -0.04(-0.50%) |
Aug 09, 2016 | 8.430 | 8.497 | 8.381 | 8.396 | 5,876 | -0.03(-0.40%) |
Aug 08, 2016 | 8.472 | 8.472 | 8.426 | 8.430 | 12,680 | +0.03(+0.31%) |
Aug 05, 2016 | 8.564 | 8.572 | 8.381 | 8.404 | 8,624 | -0.13(-1.48%) |
Aug 04, 2016 | 8.539 | 8.681 | 8.531 | 8.531 | 3,285 | +0.02(+0.20%) |
Aug 03, 2016 | 8.623 | 8.815 | 8.484 | 8.514 | 14,740 | -0.14(-1.65%) |
Aug 02, 2016 | 8.489 | 8.790 | 8.489 | 8.656 | 8,991 | -0.25(-2.82%) |
Aug 01, 2016 | 8.924 | 9.005 | 8.853 | 8.908 | 12,687 | +0.02(+0.19%) |
Jul 29, 2016 | 8.681 | 8.891 | 8.637 | 8.891 | 40,217 | +0.37(+4.33%) |
Jul 28, 2016 | 8.371 | 8.631 | 8.338 | 8.522 | 21,818 | +0.13(+1.60%) |
Jul 27, 2016 | 8.380 | 8.472 | 8.371 | 8.388 | 12,007 | +0.04(+0.50%) |
Jul 26, 2016 | 8.338 | 8.380 | 8.313 | 8.346 | 7,761 | -0.02(-0.26%) |
Jul 25, 2016 | 8.371 | 8.371 | 8.321 | 8.368 | 6,205 | +0.06(+0.76%) |
Jul 22, 2016 | 8.441 | 8.441 | 8.304 | 8.304 | 15,825 | -0.08(-0.90%) |
Jul 21, 2016 | 8.388 | 8.463 | 8.380 | 8.380 | 23,426 | +0.00(+0.00%) |
Jul 20, 2016 | 8.463 | 8.581 | 8.380 | 8.380 | 16,741 | -0.22(-2.53%) |
Jul 19, 2016 | 8.606 | 8.681 | 8.547 | 8.598 | 5,124 | +0.00(+0.00%) |
Jul 18, 2016 | 8.715 | 8.721 | 8.589 | 8.598 | 16,073 | -0.12(-1.35%) |
Jul 15, 2016 | 8.706 | 8.740 | 8.648 | 8.715 | 12,527 | -0.03(-0.31%) |
Jul 14, 2016 | 8.748 | 8.765 | 8.656 | 8.742 | 14,314 | -0.07(-0.84%) |
Jul 13, 2016 | 8.606 | 8.849 | 8.598 | 8.815 | 12,987 | +0.23(+2.63%) |
Jul 12, 2016 | 9.092 | 9.092 | 8.388 | 8.589 | 68,162 | -0.35(-3.89%) |
Jul 11, 2016 | 8.589 | 9.013 | 8.536 | 8.937 | 32,766 | +0.46(+5.38%) |
Jul 08, 2016 | 8.413 | 8.589 | 8.463 | 8.480 | 31,108 | +0.02(+0.20%) |
Jul 07, 2016 | 8.539 | 8.572 | 8.451 | 8.463 | 14,341 | -0.03(-0.30%) |
Jul 05, 2016 | 8.455 | 8.569 | 8.422 | 8.489 | 8,526 | -0.02(-0.20%) |
Jul 01, 2016 | 8.572 | 8.505 | 8.505 | 8.505 | 13,962 | +0.00(+0.00%) |
Jun 30, 2016 | 8.421 | 8.564 | 8.388 | 8.505 | 24,225 | +0.13(+1.60%) |
Jun 29, 2016 | 8.220 | 8.422 | 8.198 | 8.371 | 21,215 | +0.19(+2.36%) |
Jun 28, 2016 | 8.170 | 8.280 | 8.170 | 8.179 | 35,004 | +0.15(+1.84%) |
Jun 27, 2016 | 8.078 | 8.116 | 8.011 | 8.030 | 31,367 | -0.18(-2.21%) |
Jun 24, 2016 | 8.338 | 8.338 | 8.036 | 8.212 | 38,160 | +0.03(+0.41%) |
Jun 23, 2016 | 8.388 | 8.388 | 8.170 | 8.179 | 8,981 | -0.08(-1.01%) |
Jun 22, 2016 | 8.371 | 8.480 | 8.220 | 8.262 | 10,704 | -0.08(-0.90%) |
Jun 21, 2016 | 8.497 | 8.505 | 8.338 | 8.338 | 14,853 | -0.13(-1.49%) |
Jun 20, 2016 | 8.581 | 8.581 | 8.380 | 8.463 | 17,053 | -0.07(-0.79%) |
Jun 17, 2016 | 8.522 | 8.581 | 8.329 | 8.531 | 13,217 | +0.07(+0.79%) |
Jun 16, 2016 | 8.338 | 8.556 | 8.338 | 8.463 | 14,742 | +0.08(+1.00%) |
Jun 15, 2016 | 8.137 | 8.447 | 8.058 | 8.380 | 56,237 | +0.22(+2.67%) |
Jun 14, 2016 | 7.961 | 8.262 | 7.961 | 8.162 | 15,313 | +0.17(+2.10%) |
Jun 13, 2016 | 8.028 | 8.044 | 7.961 | 7.994 | 25,545 | +0.00(+0.00%) |
Jun 10, 2016 | 8.128 | 8.137 | 7.961 | 7.994 | 27,244 | -0.14(-1.75%) |
Jun 09, 2016 | 8.313 | 8.313 | 8.137 | 8.137 | 9,398 | -0.04(-0.51%) |
Jun 08, 2016 | 8.288 | 8.338 | 8.179 | 8.179 | 29,410 | -0.15(-1.81%) |
Jun 07, 2016 | 8.363 | 8.363 | 8.271 | 8.329 | 31,079 | -0.03(-0.40%) |
Jun 06, 2016 | 8.327 | 8.380 | 8.304 | 8.363 | 27,341 | +0.05(+0.60%) |
Jun 03, 2016 | 8.304 | 8.522 | 8.212 | 8.313 | 73,552 | +0.02(+0.20%) |
Jun 02, 2016 | 8.279 | 8.321 | 8.279 | 8.296 | 60,387 | +0.03(+0.40%) |
Jun 01, 2016 | 8.238 | 8.279 | 8.238 | 8.263 | 20,382 | +0.01(+0.10%) |
May 31, 2016 | 8.271 | 8.312 | 8.254 | 8.254 | 31,988 | -0.06(-0.70%) |
May 27, 2016 | 8.346 | 8.312 | 8.312 | 8.312 | 23,431 | -0.03(-0.40%) |
May 26, 2016 | 8.271 | 8.404 | 8.238 | 8.346 | 9,591 | +0.07(+0.90%) |
May 25, 2016 | 8.263 | 8.346 | 8.254 | 8.271 | 7,538 | +0.02(+0.30%) |
May 24, 2016 | 8.321 | 8.321 | 8.238 | 8.246 | 26,509 | -0.03(-0.38%) |
May 23, 2016 | 8.263 | 8.279 | 8.263 | 8.277 | 14,881 | +0.03(+0.38%) |
May 20, 2016 | 8.279 | 8.304 | 8.246 | 8.246 | 6,006 | +0.01(+0.10%) |
May 19, 2016 | 8.279 | 8.279 | 8.238 | 8.238 | 3,273 | -0.04(-0.50%) |
May 18, 2016 | 8.320 | 8.320 | 8.238 | 8.279 | 13,597 | -0.01(-0.10%) |
May 17, 2016 | 8.263 | 8.337 | 8.259 | 8.288 | 7,843 | +0.08(+0.94%) |
May 16, 2016 | 8.263 | 8.428 | 8.211 | 8.211 | 6,663 | -0.03(-0.33%) |
May 13, 2016 | 8.292 | 8.323 | 8.238 | 8.238 | 7,150 | -0.07(-0.80%) |
May 12, 2016 | 8.445 | 8.445 | 8.304 | 8.304 | 5,826 | -0.14(-1.63%) |
May 11, 2016 | 8.404 | 8.470 | 8.404 | 8.442 | 4,458 | -0.02(-0.22%) |
May 10, 2016 | 8.478 | 8.486 | 8.460 | 8.460 | 4,895 | -0.02(-0.21%) |
May 09, 2016 | 8.478 | 8.486 | 8.412 | 8.478 | 4,872 | +0.04(+0.49%) |
May 06, 2016 | 8.478 | 8.478 | 8.437 | 8.437 | 1,229 | -0.05(-0.59%) |
May 05, 2016 | 8.478 | 8.486 | 8.412 | 8.486 | 15,957 | +0.04(+0.49%) |
May 04, 2016 | 8.437 | 8.486 | 8.437 | 8.445 | 14,599 | -0.02(-0.29%) |
May 03, 2016 | 8.476 | 8.476 | 8.445 | 8.470 | 5,078 | +0.06(+0.69%) |