Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.998 | 8.049 | 7.964 | 8.049 | 10,035 | +0.05(+0.64%) |
May 27, 2016 | 7.990 | 7.998 | 7.998 | 7.998 | 9,402 | +0.02(+0.21%) |
May 26, 2016 | 7.922 | 7.990 | 7.922 | 7.981 | 4,073 | -0.01(-0.11%) |
May 25, 2016 | 7.913 | 7.990 | 7.913 | 7.990 | 1,118 | +0.11(+1.41%) |
May 24, 2016 | 7.879 | 7.905 | 7.845 | 7.879 | 4,166 | +0.06(+0.76%) |
May 23, 2016 | 7.820 | 7.820 | 7.820 | 7.820 | 593 | -0.01(-0.11%) |
May 20, 2016 | 7.785 | 7.853 | 7.777 | 7.828 | 36,169 | +0.04(+0.55%) |
May 19, 2016 | 7.836 | 7.836 | 7.785 | 7.785 | 3,277 | -0.08(-0.97%) |
May 18, 2016 | 8.092 | 8.092 | 7.845 | 7.862 | 2,870 | -0.08(-0.96%) |
May 17, 2016 | 7.956 | 7.990 | 7.922 | 7.939 | 9,195 | -0.03(-0.43%) |
May 16, 2016 | 7.905 | 8.168 | 7.896 | 7.973 | 16,740 | +0.11(+1.41%) |
May 13, 2016 | 7.845 | 7.879 | 7.845 | 7.862 | 14,856 | -0.05(-0.57%) |
May 12, 2016 | 7.998 | 7.998 | 7.879 | 7.907 | 7,716 | +0.07(+0.90%) |
May 11, 2016 | 7.930 | 7.990 | 7.836 | 7.836 | 4,541 | -0.16(-2.02%) |
May 10, 2016 | 7.930 | 8.041 | 7.930 | 7.998 | 6,345 | +0.09(+1.08%) |
May 09, 2016 | 7.896 | 7.941 | 7.896 | 7.913 | 3,004 | -0.01(-0.11%) |
May 06, 2016 | 8.008 | 8.194 | 7.905 | 7.922 | 43,083 | -0.14(-1.69%) |
May 05, 2016 | 8.083 | 8.100 | 8.058 | 8.058 | 1,050 | +0.01(+0.11%) |
May 04, 2016 | 8.066 | 8.080 | 8.041 | 8.049 | 2,056 | -0.05(-0.63%) |
May 03, 2016 | 8.160 | 8.160 | 8.100 | 8.100 | 5,502 | -0.13(-1.55%) |
May 02, 2016 | 8.211 | 8.228 | 8.211 | 8.228 | 2,079 | +0.05(+0.62%) |
Apr 29, 2016 | 8.075 | 8.202 | 8.075 | 8.177 | 6,706 | -0.10(-1.23%) |
Apr 28, 2016 | 8.372 | 8.386 | 8.279 | 8.279 | 19,024 | -0.12(-1.41%) |
Apr 27, 2016 | 8.322 | 8.449 | 8.322 | 8.397 | 4,900 | +0.03(+0.41%) |
Apr 26, 2016 | 8.330 | 8.364 | 8.313 | 8.363 | 12,365 | +0.02(+0.20%) |
Apr 25, 2016 | 8.347 | 8.347 | 8.347 | 8.347 | 182 | -0.03(-0.41%) |
Apr 22, 2016 | 8.356 | 8.381 | 8.356 | 8.381 | 1,564 | -0.02(-0.18%) |
Apr 21, 2016 | 8.381 | 8.396 | 8.364 | 8.396 | 12,828 | +0.02(+0.28%) |
Apr 20, 2016 | 8.364 | 8.373 | 8.364 | 8.373 | 984 | -0.02(-0.20%) |
Apr 19, 2016 | 8.347 | 8.458 | 8.347 | 8.390 | 8,310 | +0.09(+1.03%) |
Apr 18, 2016 | 8.355 | 8.396 | 8.296 | 8.304 | 12,217 | -0.05(-0.65%) |
Apr 15, 2016 | 8.372 | 8.372 | 8.338 | 8.359 | 2,062 | -0.01(-0.06%) |
Apr 14, 2016 | 8.424 | 8.424 | 8.304 | 8.364 | 15,694 | -0.09(-1.01%) |
Apr 13, 2016 | 8.313 | 8.466 | 8.313 | 8.449 | 6,942 | +0.16(+1.95%) |
Apr 12, 2016 | 8.202 | 8.287 | 8.024 | 8.287 | 9,691 | +0.07(+0.83%) |
Apr 11, 2016 | 8.211 | 8.236 | 8.202 | 8.219 | 7,635 | +0.09(+1.05%) |
Apr 08, 2016 | 8.075 | 8.168 | 8.075 | 8.134 | 14,096 | +0.07(+0.84%) |
Apr 07, 2016 | 8.059 | 8.100 | 8.032 | 8.066 | 16,919 | -0.07(-0.84%) |
Apr 06, 2016 | 8.066 | 8.134 | 8.066 | 8.134 | 8,988 | +0.08(+1.02%) |
Apr 05, 2016 | 8.069 | 8.069 | 8.049 | 8.052 | 1,047 | -0.09(-1.12%) |
Apr 04, 2016 | 8.211 | 8.211 | 8.143 | 8.143 | 18,608 | -0.04(-0.52%) |
Apr 01, 2016 | 8.075 | 8.185 | 8.058 | 8.185 | 1,491 | +0.01(+0.10%) |
Mar 31, 2016 | 8.208 | 8.253 | 8.160 | 8.177 | 6,941 | +0.01(+0.10%) |
Mar 30, 2016 | 8.160 | 8.257 | 8.160 | 8.168 | 4,215 | +0.04(+0.52%) |
Mar 29, 2016 | 8.092 | 8.126 | 8.043 | 8.126 | 5,041 | +0.03(+0.42%) |
Mar 28, 2016 | 8.100 | 8.109 | 8.075 | 8.092 | 2,824 | -0.01(-0.15%) |
Mar 24, 2016 | 8.066 | 8.104 | 8.104 | 8.104 | 587 | -0.02(-0.27%) |
Mar 23, 2016 | 8.125 | 8.134 | 8.117 | 8.126 | 6,790 | -0.02(-0.21%) |
Mar 22, 2016 | 8.165 | 8.168 | 8.143 | 8.143 | 1,735 | -0.01(-0.10%) |
Mar 21, 2016 | 8.151 | 8.168 | 8.151 | 8.151 | 3,545 | +0.00(+0.00%) |
Mar 18, 2016 | 8.194 | 8.194 | 8.151 | 8.151 | 2,080 | +0.02(+0.21%) |
Mar 17, 2016 | 8.100 | 8.134 | 8.058 | 8.134 | 24,551 | +0.09(+1.06%) |
Mar 16, 2016 | 7.922 | 8.049 | 7.913 | 8.049 | 9,851 | +0.11(+1.39%) |
Mar 15, 2016 | 7.964 | 7.964 | 7.903 | 7.939 | 2,670 | -0.09(-1.17%) |
Mar 14, 2016 | 8.015 | 8.032 | 7.964 | 8.032 | 3,497 | +0.02(+0.21%) |
Mar 11, 2016 | 7.956 | 8.016 | 7.956 | 8.015 | 1,970 | +0.14(+1.84%) |
Mar 10, 2016 | 7.853 | 7.870 | 7.853 | 7.870 | 1,591 | +0.02(+0.22%) |
Mar 09, 2016 | 7.828 | 7.879 | 7.828 | 7.853 | 17,150 | +0.04(+0.54%) |
Mar 08, 2016 | 7.837 | 7.862 | 7.811 | 7.811 | 11,143 | -0.13(-1.61%) |
Mar 07, 2016 | 8.015 | 8.041 | 7.926 | 7.939 | 12,120 | -0.12(-1.48%) |
Mar 04, 2016 | 7.893 | 8.109 | 7.893 | 8.058 | 6,170 | +0.17(+2.16%) |
Mar 03, 2016 | 7.837 | 7.887 | 7.837 | 7.887 | 363 | +0.03(+0.43%) |
Mar 02, 2016 | 7.743 | 7.853 | 7.717 | 7.853 | 20,166 | +0.19(+2.44%) |
Mar 01, 2016 | 7.547 | 7.666 | 7.547 | 7.666 | 16,919 | +0.15(+2.04%) |
Feb 29, 2016 | 7.522 | 7.565 | 7.488 | 7.513 | 6,011 | -0.02(-0.23%) |
Feb 26, 2016 | 7.581 | 7.581 | 7.530 | 7.530 | 1,607 | +0.06(+0.80%) |
Feb 25, 2016 | 7.454 | 7.496 | 7.454 | 7.471 | 3,159 | -0.05(-0.72%) |
Feb 24, 2016 | 7.488 | 7.525 | 7.420 | 7.525 | 13,268 | +0.02(+0.27%) |
Feb 23, 2016 | 7.513 | 7.530 | 7.505 | 7.505 | 74,102 | -0.03(-0.35%) |
Feb 19, 2016 | 7.513 | 7.530 | 7.505 | 7.531 | 41 | +0.02(+0.23%) |
Feb 18, 2016 | 7.573 | 7.573 | 7.488 | 7.513 | 8,856 | +0.03(+0.34%) |
Feb 17, 2016 | 7.488 | 7.488 | 7.437 | 7.488 | 7,143 | +0.14(+1.85%) |
Feb 16, 2016 | 7.326 | 7.368 | 7.292 | 7.351 | 11,156 | +0.17(+2.36%) |
Feb 12, 2016 | 7.190 | 7.182 | 7.182 | 7.182 | 8,344 | -0.01(-0.11%) |
Feb 11, 2016 | 7.277 | 7.277 | 7.011 | 7.190 | 9,686 | -0.24(-3.21%) |
Feb 10, 2016 | 7.343 | 7.488 | 7.283 | 7.428 | 3,423 | +0.15(+2.11%) |
Feb 09, 2016 | 7.317 | 7.317 | 7.275 | 7.275 | 2,253 | -0.22(-2.97%) |
Feb 08, 2016 | 7.717 | 7.734 | 7.477 | 7.497 | 2,415 | -0.10(-1.33%) |
Feb 05, 2016 | 7.700 | 7.709 | 7.564 | 7.598 | 7,494 | -0.08(-1.00%) |
Feb 04, 2016 | 7.632 | 7.736 | 7.215 | 7.675 | 10,139 | +0.07(+0.89%) |
Feb 03, 2016 | 7.675 | 7.675 | 7.598 | 7.607 | 24,946 | -0.06(-0.78%) |
Feb 02, 2016 | 7.661 | 7.675 | 7.632 | 7.666 | 9,323 | -0.10(-1.28%) |
Feb 01, 2016 | 7.709 | 7.766 | 7.709 | 7.766 | 2,510 | -0.02(-0.25%) |
Jan 29, 2016 | 7.700 | 7.785 | 7.658 | 7.785 | 5,509 | +0.17(+2.23%) |
Jan 28, 2016 | 7.692 | 7.692 | 7.488 | 7.615 | 11,020 | +0.01(+0.11%) |
Jan 27, 2016 | 7.649 | 7.649 | 7.564 | 7.607 | 8,387 | -0.09(-1.11%) |
Jan 26, 2016 | 7.632 | 7.692 | 7.573 | 7.692 | 6,303 | +0.07(+0.89%) |
Jan 25, 2016 | 7.674 | 7.674 | 7.624 | 7.624 | 14,876 | -0.06(-0.78%) |
Jan 22, 2016 | 7.700 | 7.700 | 7.607 | 7.683 | 2,631 | +0.07(+0.89%) |
Jan 21, 2016 | 7.615 | 7.615 | 7.615 | 7.615 | 525 | +0.03(+0.34%) |
Jan 20, 2016 | 7.760 | 7.760 | 7.581 | 7.590 | 1,550 | -0.31(-3.98%) |
Jan 19, 2016 | 7.887 | 7.947 | 7.887 | 7.905 | 5,964 | +0.19(+2.43%) |
Jan 15, 2016 | 7.743 | 7.717 | 7.717 | 7.717 | 7,051 | -0.32(-4.02%) |
Jan 14, 2016 | 7.964 | 8.083 | 7.947 | 8.041 | 5,412 | +0.06(+0.75%) |
Jan 13, 2016 | 8.151 | 8.168 | 7.973 | 7.981 | 2,275 | -0.09(-1.17%) |
Jan 12, 2016 | 8.049 | 8.083 | 8.049 | 8.075 | 3,504 | +0.02(+0.22%) |
Jan 11, 2016 | 8.109 | 8.361 | 8.032 | 8.058 | 40,047 | -0.04(-0.53%) |
Jan 08, 2016 | 8.236 | 8.475 | 8.100 | 8.100 | 63,371 | -0.03(-0.31%) |
Jan 07, 2016 | 8.117 | 8.211 | 8.084 | 8.126 | 22,646 | -0.15(-1.85%) |
Jan 06, 2016 | 8.287 | 8.330 | 8.279 | 8.279 | 3,576 | -0.20(-2.31%) |
Jan 05, 2016 | 8.475 | 8.645 | 8.407 | 8.475 | 12,956 | +0.06(+0.71%) |
Jan 04, 2016 | 8.415 | 8.432 | 8.168 | 8.415 | 9,339 | -0.15(-1.79%) |
Dec 31, 2015 | 8.534 | 8.568 | 8.568 | 8.568 | 940 | +0.02(+0.25%) |
Dec 30, 2015 | 8.526 | 8.594 | 8.517 | 8.547 | 9,532 | -0.05(-0.55%) |
Dec 29, 2015 | 8.616 | 8.617 | 8.569 | 8.594 | 6,339 | +0.04(+0.50%) |
Dec 28, 2015 | 8.449 | 8.551 | 8.449 | 8.551 | 10,946 | +0.00(+0.00%) |
Dec 24, 2015 | 8.551 | 8.551 | 8.551 | 8.551 | 3,173 | +0.02(+0.20%) |
Dec 23, 2015 | 8.526 | 8.543 | 8.526 | 8.534 | 3,825 | +0.10(+1.21%) |
Dec 22, 2015 | 8.415 | 8.440 | 8.364 | 8.432 | 9,227 | +0.03(+0.40%) |
Dec 21, 2015 | 8.492 | 8.514 | 8.372 | 8.398 | 9,549 | +0.03(+0.41%) |
Dec 18, 2015 | 8.338 | 8.364 | 8.338 | 8.364 | 4,528 | +0.02(+0.20%) |
Dec 17, 2015 | 8.250 | 8.354 | 8.250 | 8.347 | 16,155 | -0.02(-0.19%) |
Dec 16, 2015 | 8.193 | 8.363 | 8.193 | 8.363 | 9,063 | +0.10(+1.17%) |
Dec 15, 2015 | 8.234 | 8.266 | 8.193 | 8.266 | 10,871 | +0.11(+1.39%) |
Dec 14, 2015 | 8.242 | 8.242 | 8.153 | 8.153 | 14,330 | -0.04(-0.49%) |
Dec 11, 2015 | 8.193 | 8.327 | 8.161 | 8.193 | 8,857 | -0.11(-1.32%) |
Dec 10, 2015 | 8.266 | 8.307 | 8.266 | 8.302 | 2,283 | +0.00(+0.05%) |
Dec 09, 2015 | 8.331 | 8.331 | 8.234 | 8.298 | 33,076 | -0.03(-0.39%) |
Dec 08, 2015 | 8.209 | 8.359 | 8.185 | 8.331 | 10,830 | +0.03(+0.39%) |
Dec 07, 2015 | 8.549 | 8.557 | 8.298 | 8.298 | 6,012 | -0.29(-3.39%) |
Dec 04, 2015 | 8.476 | 8.590 | 8.476 | 8.590 | 4,354 | +0.10(+1.14%) |
Dec 03, 2015 | 8.460 | 8.508 | 8.452 | 8.493 | 15,636 | +0.01(+0.09%) |
Dec 02, 2015 | 8.517 | 8.517 | 8.485 | 8.485 | 13,637 | -0.05(-0.60%) |
Dec 01, 2015 | 8.549 | 8.549 | 8.501 | 8.536 | 14,883 | +0.02(+0.29%) |
Nov 30, 2015 | 8.525 | 8.547 | 8.501 | 8.512 | 9,853 | +0.00(+0.03%) |
Nov 27, 2015 | 8.533 | 8.533 | 8.452 | 8.509 | 2,775 | -0.13(-1.50%) |
Nov 25, 2015 | 8.638 | 8.638 | 8.638 | 8.638 | 3,338 | -0.02(-0.28%) |
Nov 24, 2015 | 8.671 | 8.695 | 8.630 | 8.662 | 16,140 | -0.01(-0.09%) |
Nov 23, 2015 | 8.630 | 8.670 | 8.630 | 8.670 | 2,356 | -0.06(-0.65%) |
Nov 20, 2015 | 8.727 | 8.743 | 8.727 | 8.727 | 2,179 | +0.05(+0.56%) |
Nov 19, 2015 | 8.598 | 8.679 | 8.582 | 8.679 | 8,280 | +0.15(+1.80%) |
Nov 18, 2015 | 8.549 | 8.549 | 8.436 | 8.525 | 22,306 | -0.07(-0.85%) |
Nov 17, 2015 | 8.598 | 8.598 | 8.573 | 8.598 | 130,932 | +0.06(+0.76%) |
Nov 16, 2015 | 8.517 | 8.565 | 8.509 | 8.533 | 11,514 | -0.02(-0.19%) |
Nov 13, 2015 | 8.606 | 8.619 | 8.533 | 8.549 | 21,247 | -0.12(-1.40%) |
Nov 12, 2015 | 8.743 | 8.743 | 8.670 | 8.670 | 7,331 | -0.08(-0.94%) |
Nov 11, 2015 | 8.751 | 8.776 | 8.690 | 8.753 | 2,841 | -0.04(-0.42%) |
Nov 10, 2015 | 8.776 | 8.790 | 8.743 | 8.790 | 4,959 | -0.00(-0.03%) |
Nov 09, 2015 | 8.937 | 8.937 | 8.776 | 8.792 | 4,284 | -0.20(-2.25%) |
Nov 06, 2015 | 8.994 | 8.994 | 8.784 | 8.994 | 28,870 | -0.11(-1.16%) |
Nov 05, 2015 | 8.982 | 9.196 | 8.971 | 9.099 | 16,973 | +0.12(+1.35%) |
Nov 04, 2015 | 8.873 | 8.978 | 8.873 | 8.978 | 10,709 | +0.07(+0.82%) |
Nov 03, 2015 | 8.873 | 8.905 | 8.824 | 8.905 | 8,129 | +0.07(+0.82%) |
Nov 02, 2015 | 8.806 | 8.840 | 8.806 | 8.832 | 2,940 | +0.09(+1.02%) |
Oct 30, 2015 | 8.759 | 8.768 | 8.727 | 8.743 | 10,652 | -0.06(-0.63%) |
Oct 29, 2015 | 8.799 | 8.799 | 8.799 | 8.799 | 391 | -0.05(-0.52%) |
Oct 28, 2015 | 8.857 | 8.865 | 8.844 | 8.844 | 4,675 | -0.04(-0.40%) |
Oct 27, 2015 | 8.881 | 8.888 | 8.873 | 8.880 | 2,507 | -0.05(-0.55%) |
Oct 26, 2015 | 8.873 | 8.937 | 8.873 | 8.929 | 4,076 | -0.08(-0.84%) |
Oct 23, 2015 | 8.945 | 9.059 | 8.945 | 9.005 | 13,309 | +0.08(+0.85%) |
Oct 22, 2015 | 8.913 | 9.002 | 8.905 | 8.929 | 4,327 | +0.10(+1.10%) |
Oct 21, 2015 | 8.840 | 8.840 | 8.829 | 8.832 | 3,315 | -0.08(-0.91%) |
Oct 20, 2015 | 8.840 | 8.913 | 8.840 | 8.913 | 2,653 | +0.12(+1.38%) |
Oct 19, 2015 | 8.848 | 8.848 | 8.768 | 8.792 | 1,765 | -0.11(-1.27%) |
Oct 16, 2015 | 8.913 | 8.913 | 8.897 | 8.905 | 2,079 | -0.01(-0.09%) |
Oct 15, 2015 | 8.848 | 8.913 | 8.832 | 8.913 | 1,718 | +0.17(+1.94%) |
Oct 14, 2015 | 8.768 | 8.792 | 8.743 | 8.743 | 618 | +0.00(+0.00%) |
Oct 13, 2015 | 8.751 | 8.759 | 8.573 | 8.743 | 3,103 | -0.09(-1.01%) |
Oct 12, 2015 | 8.784 | 8.832 | 8.784 | 8.832 | 2,111 | +0.00(+0.00%) |
Oct 09, 2015 | 8.832 | 8.832 | 8.832 | 8.832 | 124 | +0.08(+0.92%) |
Oct 08, 2015 | 8.679 | 8.791 | 8.614 | 8.751 | 5,457 | -0.04(-0.46%) |
Oct 07, 2015 | 8.792 | 8.792 | 8.792 | 8.792 | 124 | +0.22(+2.51%) |
Oct 06, 2015 | 8.565 | 8.577 | 8.565 | 8.576 | 12,182 | +0.04(+0.41%) |
Oct 05, 2015 | 8.484 | 8.549 | 8.416 | 8.541 | 33,220 | +0.20(+2.42%) |
Oct 02, 2015 | 8.290 | 8.387 | 8.258 | 8.339 | 8,699 | +0.08(+0.98%) |
Oct 01, 2015 | 8.412 | 8.412 | 8.258 | 8.258 | 42,841 | -0.07(-0.87%) |
Sep 30, 2015 | 8.412 | 8.412 | 8.209 | 8.331 | 41,679 | +0.04(+0.47%) |
Sep 29, 2015 | 8.347 | 8.347 | 8.292 | 8.292 | 1,057 | -0.11(-1.33%) |
Sep 25, 2015 | 8.565 | 8.404 | 8.404 | 8.404 | 5,687 | -0.08(-0.95%) |
Sep 24, 2015 | 8.476 | 8.498 | 8.428 | 8.484 | 9,185 | -0.08(-0.94%) |
Sep 23, 2015 | 8.606 | 8.630 | 8.557 | 8.565 | 15,714 | -0.05(-0.56%) |
Sep 22, 2015 | 8.557 | 8.679 | 8.557 | 8.614 | 31,443 | -0.01(-0.09%) |
Sep 21, 2015 | 8.614 | 8.662 | 8.606 | 8.622 | 2,413 | +0.02(+0.28%) |
Sep 18, 2015 | 8.541 | 8.622 | 8.541 | 8.598 | 5,540 | -0.09(-1.02%) |
Sep 17, 2015 | 8.468 | 8.688 | 8.468 | 8.687 | 13,294 | +0.03(+0.37%) |
Sep 16, 2015 | 8.679 | 8.679 | 8.525 | 8.654 | 10,770 | +0.20(+2.39%) |
Sep 15, 2015 | 8.598 | 8.598 | 8.436 | 8.452 | 2,910 | +0.01(+0.10%) |
Sep 14, 2015 | 8.557 | 8.557 | 8.420 | 8.444 | 6,368 | -0.11(-1.32%) |
Sep 11, 2015 | 8.493 | 8.622 | 8.493 | 8.557 | 4,352 | +0.08(+0.95%) |
Sep 10, 2015 | 8.347 | 8.501 | 8.347 | 8.476 | 2,912 | +0.01(+0.10%) |
Sep 09, 2015 | 8.501 | 8.501 | 8.420 | 8.468 | 13,940 | +0.16(+1.95%) |
Sep 08, 2015 | 8.444 | 8.444 | 8.307 | 8.307 | 10,745 | +0.19(+2.29%) |
Sep 04, 2015 | 8.129 | 8.120 | 8.120 | 8.120 | 11,498 | -0.11(-1.38%) |
Sep 03, 2015 | 8.290 | 8.323 | 8.169 | 8.234 | 13,692 | -0.02(-0.29%) |
Sep 02, 2015 | 8.145 | 8.193 | 8.102 | 8.258 | 8,799 | +0.25(+3.13%) |
Sep 01, 2015 | 8.177 | 8.226 | 8.003 | 8.007 | 45,111 | -0.08(-1.00%) |
Aug 31, 2015 | 8.080 | 8.135 | 8.064 | 8.088 | 4,648 | -0.10(-1.20%) |
Aug 28, 2015 | 8.231 | 8.278 | 8.185 | 8.187 | 3,501 | -0.02(-0.28%) |
Aug 27, 2015 | 8.263 | 8.263 | 8.072 | 8.209 | 8,088 | +0.16(+2.01%) |
Aug 26, 2015 | 7.983 | 8.274 | 7.983 | 8.048 | 5,705 | +0.03(+0.37%) |
Aug 25, 2015 | 8.315 | 8.315 | 8.015 | 8.018 | 52,181 | +0.04(+0.54%) |
Aug 24, 2015 | 7.781 | 8.056 | 7.781 | 7.975 | 27,232 | -0.62(-7.24%) |
Aug 21, 2015 | 8.711 | 8.719 | 8.598 | 8.598 | 12,881 | -0.19(-2.21%) |
Aug 20, 2015 | 8.816 | 8.945 | 8.784 | 8.792 | 26,088 | -0.23(-2.60%) |
Aug 19, 2015 | 9.107 | 9.107 | 9.002 | 9.026 | 13,161 | -0.13(-1.41%) |
Aug 18, 2015 | 9.067 | 9.196 | 9.002 | 9.155 | 9,994 | -0.12(-1.31%) |
Aug 17, 2015 | 9.229 | 9.277 | 9.165 | 9.277 | 5,704 | -0.10(-1.04%) |
Aug 14, 2015 | 9.342 | 9.382 | 9.342 | 9.374 | 14,328 | +0.00(+0.00%) |
Aug 13, 2015 | 9.301 | 9.382 | 9.301 | 9.374 | 8,777 | +0.11(+1.13%) |
Aug 12, 2015 | 9.301 | 9.301 | 9.261 | 9.269 | 31,533 | -0.12(-1.29%) |
Aug 11, 2015 | 9.398 | 9.447 | 9.382 | 9.390 | 23,581 | -0.19(-2.02%) |
Aug 10, 2015 | 9.528 | 9.593 | 9.520 | 9.584 | 13,211 | +0.09(+0.94%) |
Aug 07, 2015 | 9.617 | 9.617 | 9.447 | 9.495 | 5,032 | -0.08(-0.84%) |
Aug 06, 2015 | 9.649 | 9.722 | 9.546 | 9.576 | 13,601 | -0.11(-1.09%) |
Aug 05, 2015 | 9.681 | 9.681 | 9.681 | 9.681 | 201 | +0.07(+0.76%) |
Aug 04, 2015 | 9.568 | 9.633 | 9.568 | 9.609 | 4,769 | +0.06(+0.59%) |
Aug 03, 2015 | 9.593 | 9.593 | 9.544 | 9.552 | 2,341 | -0.07(-0.76%) |
Jul 31, 2015 | 9.609 | 9.650 | 9.609 | 9.625 | 17,727 | +0.09(+0.93%) |
Jul 30, 2015 | 9.520 | 9.568 | 9.487 | 9.536 | 37,960 | -0.04(-0.42%) |
Jul 29, 2015 | 9.698 | 9.698 | 9.552 | 9.576 | 17,701 | +0.04(+0.42%) |
Jul 28, 2015 | 9.552 | 9.552 | 9.504 | 9.536 | 29,093 | +0.05(+0.51%) |
Jul 27, 2015 | 9.406 | 9.625 | 9.406 | 9.487 | 14,936 | -0.22(-2.25%) |
Jul 24, 2015 | 9.730 | 9.811 | 9.690 | 9.706 | 8,892 | -0.06(-0.58%) |
Jul 23, 2015 | 9.762 | 9.770 | 9.730 | 9.762 | 14,062 | +0.03(+0.27%) |
Jul 22, 2015 | 9.746 | 9.787 | 9.715 | 9.736 | 39,527 | -0.06(-0.60%) |
Jul 21, 2015 | 9.738 | 9.796 | 9.738 | 9.795 | 21,525 | +0.02(+0.25%) |
Jul 20, 2015 | 9.722 | 9.779 | 9.722 | 9.770 | 24,868 | +0.00(+0.00%) |
Jul 17, 2015 | 9.770 | 9.779 | 9.738 | 9.770 | 27,926 | +0.00(+0.00%) |
Jul 16, 2015 | 9.770 | 9.770 | 9.746 | 9.770 | 22,931 | +0.09(+0.92%) |
Jul 15, 2015 | 9.706 | 9.730 | 9.681 | 9.681 | 26,223 | -0.08(-0.83%) |
Jul 14, 2015 | 9.681 | 9.770 | 9.681 | 9.762 | 15,899 | +0.08(+0.84%) |
Jul 13, 2015 | 9.536 | 9.706 | 9.536 | 9.681 | 20,949 | +0.16(+1.64%) |
Jul 10, 2015 | 9.568 | 9.568 | 9.382 | 9.525 | 99,885 | +0.26(+2.86%) |
Jul 09, 2015 | 9.455 | 9.463 | 9.196 | 9.261 | 83,225 | +0.14(+1.51%) |
Jul 08, 2015 | 9.455 | 9.487 | 9.091 | 9.123 | 35,855 | -0.50(-5.21%) |
Jul 07, 2015 | 9.738 | 9.738 | 9.560 | 9.625 | 26,159 | -0.36(-3.64%) |
Jul 06, 2015 | 10.09 | 10.09 | 9.884 | 9.989 | 24,475 | -0.38(-3.67%) |
Jul 02, 2015 | 10.39 | 10.37 | 10.37 | 10.37 | 9,149 | -0.02(-0.23%) |
Jul 01, 2015 | 10.35 | 10.39 | 10.34 | 10.39 | 19,398 | +0.04(+0.39%) |
Jun 30, 2015 | 10.25 | 10.37 | 10.19 | 10.35 | 56,334 | +0.15(+1.51%) |
Jun 29, 2015 | 10.22 | 10.25 | 10.11 | 10.20 | 25,921 | -0.14(-1.33%) |
Jun 26, 2015 | 10.38 | 10.38 | 10.32 | 10.34 | 9,295 | -0.13(-1.24%) |
Jun 25, 2015 | 10.51 | 10.51 | 10.47 | 10.47 | 3,702 | -0.05(-0.46%) |
Jun 24, 2015 | 10.45 | 10.52 | 10.45 | 10.51 | 14,191 | +0.16(+1.56%) |
Jun 23, 2015 | 10.41 | 10.41 | 10.29 | 10.35 | 14,649 | +0.02(+0.24%) |
Jun 22, 2015 | 10.30 | 10.35 | 10.30 | 10.33 | 9,304 | +0.02(+0.16%) |
Jun 19, 2015 | 10.30 | 10.31 | 10.29 | 10.31 | 569 | -0.05(-0.47%) |
Jun 18, 2015 | 10.33 | 10.39 | 10.33 | 10.36 | 3,173 | +0.08(+0.79%) |
Jun 17, 2015 | 10.26 | 10.30 | 10.07 | 10.28 | 31,427 | -0.02(-0.16%) |
Jun 16, 2015 | 10.30 | 10.33 | 10.27 | 10.30 | 12,591 | -0.04(-0.39%) |
Jun 15, 2015 | 10.32 | 10.36 | 10.32 | 10.34 | 31,990 | -0.05(-0.47%) |
Jun 12, 2015 | 10.37 | 10.39 | 10.36 | 10.39 | 13,368 | -0.04(-0.39%) |
Jun 11, 2015 | 10.42 | 10.44 | 10.42 | 10.43 | 4,374 | +0.00(+0.00%) |
Jun 10, 2015 | 10.29 | 10.57 | 10.29 | 10.43 | 33,157 | +0.10(+0.94%) |
Jun 09, 2015 | 10.32 | 10.34 | 10.31 | 10.33 | 13,131 | -0.05(-0.47%) |
Jun 08, 2015 | 10.38 | 10.39 | 10.36 | 10.38 | 7,810 | +0.02(+0.16%) |
Jun 05, 2015 | 10.47 | 10.47 | 10.36 | 10.36 | 32,250 | -0.15(-1.46%) |
Jun 04, 2015 | 10.51 | 10.51 | 10.51 | 10.51 | 227 | +0.02(+0.23%) |
Jun 03, 2015 | 10.59 | 10.59 | 10.49 | 10.49 | 29,382 | +0.01(+0.08%) |
Jun 02, 2015 | 10.47 | 10.52 | 10.43 | 10.48 | 11,814 | +0.02(+0.23%) |