Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.640 | 8.650 | 8.620 | 8.630 | 121,511 | +0.01(+0.12%) |
May 30, 2017 | 8.650 | 8.670 | 8.620 | 8.620 | 209,032 | -0.04(-0.46%) |
May 26, 2017 | 8.640 | 8.670 | 8.627 | 8.660 | 138,805 | +0.02(+0.23%) |
May 25, 2017 | 8.640 | 8.658 | 8.610 | 8.640 | 124,617 | +0.00(+0.00%) |
May 24, 2017 | 8.620 | 8.660 | 8.600 | 8.640 | 108,890 | +0.02(+0.23%) |
May 23, 2017 | 8.570 | 8.620 | 8.560 | 8.620 | 97,021 | +0.05(+0.58%) |
May 22, 2017 | 8.570 | 8.580 | 8.550 | 8.570 | 116,460 | +0.00(+0.00%) |
May 19, 2017 | 8.540 | 8.570 | 8.540 | 8.570 | 83,082 | +0.05(+0.59%) |
May 18, 2017 | 8.490 | 8.540 | 8.470 | 8.520 | 142,066 | +0.01(+0.12%) |
May 17, 2017 | 8.620 | 8.620 | 8.480 | 8.510 | 326,388 | -0.12(-1.39%) |
May 16, 2017 | 8.640 | 8.660 | 8.630 | 8.630 | 148,995 | -0.10(-1.15%) |
May 15, 2017 | 8.630 | 8.740 | 8.630 | 8.730 | 320,172 | +0.08(+0.92%) |
May 12, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 117,753 | +0.00(+0.00%) |
May 11, 2017 | 8.650 | 8.670 | 8.610 | 8.650 | 154,181 | +0.03(+0.35%) |
May 10, 2017 | 8.620 | 8.680 | 8.620 | 8.620 | 102,094 | -0.03(-0.35%) |
May 09, 2017 | 8.640 | 8.650 | 8.630 | 8.650 | 87,927 | +0.02(+0.23%) |
May 08, 2017 | 8.650 | 8.660 | 8.630 | 8.630 | 111,504 | -0.02(-0.23%) |
May 05, 2017 | 8.610 | 8.650 | 8.610 | 8.650 | 63,244 | +0.05(+0.58%) |
May 04, 2017 | 8.650 | 8.650 | 8.580 | 8.600 | 163,215 | -0.05(-0.58%) |
May 03, 2017 | 8.620 | 8.650 | 8.620 | 8.650 | 165,942 | +0.05(+0.58%) |
May 02, 2017 | 8.620 | 8.640 | 8.600 | 8.600 | 156,886 | -0.02(-0.23%) |
May 01, 2017 | 8.630 | 8.640 | 8.600 | 8.620 | 223,206 | -0.02(-0.23%) |
Apr 28, 2017 | 8.550 | 8.640 | 8.540 | 8.640 | 270,352 | +0.12(+1.41%) |
Apr 27, 2017 | 8.560 | 8.580 | 8.520 | 8.520 | 181,664 | -0.03(-0.35%) |
Apr 26, 2017 | 8.520 | 8.560 | 8.520 | 8.550 | 153,019 | +0.03(+0.35%) |
Apr 25, 2017 | 8.540 | 8.560 | 8.520 | 8.520 | 133,782 | -0.03(-0.35%) |
Apr 24, 2017 | 8.510 | 8.550 | 8.500 | 8.550 | 150,216 | +0.08(+0.94%) |
Apr 21, 2017 | 8.470 | 8.510 | 8.460 | 8.470 | 115,123 | -0.01(-0.12%) |
Apr 20, 2017 | 8.450 | 8.490 | 8.450 | 8.480 | 84,102 | +0.03(+0.36%) |
Apr 19, 2017 | 8.500 | 8.500 | 8.450 | 8.450 | 130,420 | -0.05(-0.59%) |
Apr 18, 2017 | 8.480 | 8.500 | 8.450 | 8.500 | 104,810 | +0.01(+0.12%) |
Apr 17, 2017 | 8.500 | 8.500 | 8.470 | 8.490 | 98,316 | +0.01(+0.12%) |
Apr 13, 2017 | 8.480 | 8.490 | 8.460 | 8.480 | 111,289 | -0.04(-0.47%) |
Apr 12, 2017 | 8.520 | 8.550 | 8.520 | 8.520 | 132,385 | +0.01(+0.12%) |
Apr 11, 2017 | 8.530 | 8.550 | 8.510 | 8.510 | 232,671 | -0.03(-0.35%) |
Apr 10, 2017 | 8.490 | 8.560 | 8.475 | 8.540 | 174,348 | +0.06(+0.71%) |
Apr 07, 2017 | 8.460 | 8.490 | 8.450 | 8.480 | 175,706 | +0.02(+0.24%) |
Apr 06, 2017 | 8.450 | 8.460 | 8.430 | 8.460 | 134,562 | +0.02(+0.24%) |
Apr 05, 2017 | 8.420 | 8.470 | 8.420 | 8.440 | 131,491 | +0.03(+0.36%) |
Apr 04, 2017 | 8.400 | 8.450 | 8.390 | 8.410 | 268,195 | -0.02(-0.24%) |
Apr 03, 2017 | 8.440 | 8.452 | 8.400 | 8.430 | 288,595 | +0.03(+0.36%) |
Mar 31, 2017 | 8.420 | 8.455 | 8.400 | 8.400 | 233,089 | -0.01(-0.12%) |
Mar 30, 2017 | 8.410 | 8.450 | 8.410 | 8.410 | 149,693 | +0.01(+0.12%) |
Mar 29, 2017 | 8.400 | 8.430 | 8.390 | 8.400 | 161,452 | +0.02(+0.24%) |
Mar 28, 2017 | 8.360 | 8.430 | 8.360 | 8.380 | 204,986 | +0.03(+0.36%) |
Mar 27, 2017 | 8.330 | 8.360 | 8.325 | 8.350 | 102,151 | -0.04(-0.48%) |
Mar 24, 2017 | 8.370 | 8.390 | 8.360 | 8.390 | 84,291 | +0.04(+0.48%) |
Mar 23, 2017 | 8.330 | 8.350 | 8.320 | 8.350 | 128,901 | +0.03(+0.36%) |
Mar 22, 2017 | 8.280 | 8.350 | 8.270 | 8.320 | 187,459 | +0.03(+0.36%) |
Mar 21, 2017 | 8.370 | 8.380 | 8.290 | 8.290 | 277,878 | -0.08(-0.96%) |
Mar 20, 2017 | 8.340 | 8.370 | 8.290 | 8.370 | 276,633 | +0.04(+0.48%) |
Mar 17, 2017 | 8.290 | 8.330 | 8.280 | 8.330 | 155,770 | +0.05(+0.60%) |
Mar 16, 2017 | 8.330 | 8.330 | 8.230 | 8.280 | 342,243 | -0.02(-0.24%) |
Mar 15, 2017 | 8.220 | 8.320 | 8.180 | 8.300 | 382,348 | +0.06(+0.73%) |
Mar 14, 2017 | 8.250 | 8.250 | 8.179 | 8.240 | 289,605 | -0.02(-0.24%) |
Mar 13, 2017 | 8.350 | 8.350 | 8.240 | 8.260 | 308,235 | -0.10(-1.20%) |
Mar 10, 2017 | 8.410 | 8.410 | 8.340 | 8.360 | 395,540 | -0.03(-0.36%) |
Mar 09, 2017 | 8.450 | 8.455 | 8.320 | 8.390 | 570,091 | -0.08(-0.94%) |
Mar 08, 2017 | 8.430 | 8.490 | 8.420 | 8.470 | 418,390 | +0.02(+0.24%) |
Mar 07, 2017 | 8.560 | 8.560 | 8.417 | 8.450 | 528,113 | -0.09(-1.05%) |
Mar 06, 2017 | 8.580 | 8.580 | 8.520 | 8.540 | 224,132 | -0.01(-0.12%) |
Mar 03, 2017 | 8.550 | 8.580 | 8.500 | 8.550 | 438,765 | +0.02(+0.23%) |
Mar 02, 2017 | 8.620 | 8.630 | 8.530 | 8.530 | 597,375 | -0.13(-1.50%) |
Mar 01, 2017 | 8.630 | 8.680 | 8.607 | 8.660 | 336,763 | +0.04(+0.46%) |
Feb 28, 2017 | 8.630 | 8.650 | 8.590 | 8.620 | 397,728 | +0.01(+0.12%) |
Feb 27, 2017 | 8.670 | 8.678 | 8.590 | 8.610 | 372,640 | -0.02(-0.23%) |
Feb 24, 2017 | 8.610 | 8.630 | 8.590 | 8.630 | 245,357 | +0.04(+0.47%) |
Feb 23, 2017 | 8.570 | 8.600 | 8.560 | 8.590 | 280,142 | +0.04(+0.47%) |
Feb 22, 2017 | 8.530 | 8.560 | 8.530 | 8.550 | 166,565 | +0.03(+0.35%) |
Feb 21, 2017 | 8.530 | 8.530 | 8.510 | 8.520 | 209,108 | +0.00(+0.00%) |
Feb 17, 2017 | 8.520 | 8.520 | 8.520 | 0 | +0.04(+0.47%) | |
Feb 16, 2017 | 8.510 | 8.520 | 8.480 | 8.480 | 196,837 | -0.03(-0.35%) |
Feb 15, 2017 | 8.500 | 8.500 | 8.480 | 8.510 | 185,024 | +0.01(+0.12%) |
Feb 14, 2017 | 8.480 | 8.500 | 8.470 | 8.500 | 224,212 | +0.03(+0.35%) |
Feb 13, 2017 | 8.490 | 8.530 | 8.460 | 8.470 | 245,491 | -0.06(-0.70%) |
Feb 10, 2017 | 8.500 | 8.530 | 8.490 | 8.530 | 314,923 | +0.04(+0.47%) |
Feb 09, 2017 | 8.520 | 8.530 | 8.470 | 8.490 | 741,150 | -0.03(-0.35%) |
Feb 08, 2017 | 8.540 | 8.540 | 8.465 | 8.520 | 576,256 | -0.01(-0.12%) |
Feb 07, 2017 | 8.550 | 8.550 | 8.480 | 8.530 | 845,012 | +0.01(+0.12%) |
Feb 06, 2017 | 8.570 | 8.574 | 8.470 | 8.520 | 630,619 | -0.05(-0.58%) |
Feb 03, 2017 | 8.570 | 8.570 | 8.530 | 8.570 | 323,237 | +0.02(+0.23%) |
Feb 02, 2017 | 8.550 | 8.570 | 8.530 | 8.550 | 262,561 | +0.04(+0.47%) |
Feb 01, 2017 | 8.550 | 8.590 | 8.510 | 8.510 | 381,852 | +0.02(+0.24%) |
Jan 31, 2017 | 8.490 | 8.570 | 8.490 | 8.490 | 284,577 | +0.00(+0.00%) |
Jan 30, 2017 | 8.500 | 8.538 | 8.480 | 8.490 | 136,407 | -0.03(-0.35%) |
Jan 27, 2017 | 8.530 | 8.560 | 8.511 | 8.520 | 205,977 | +0.02(+0.24%) |
Jan 26, 2017 | 8.520 | 8.550 | 8.500 | 8.500 | 225,021 | -0.02(-0.23%) |
Jan 25, 2017 | 8.540 | 8.540 | 8.515 | 8.520 | 325,188 | +0.02(+0.24%) |
Jan 24, 2017 | 8.470 | 8.510 | 8.460 | 8.500 | 313,348 | +0.06(+0.71%) |
Jan 23, 2017 | 8.430 | 8.460 | 8.410 | 8.440 | 159,316 | +0.03(+0.36%) |
Jan 20, 2017 | 8.420 | 8.452 | 8.410 | 8.410 | 218,791 | -0.01(-0.12%) |
Jan 19, 2017 | 8.450 | 8.470 | 8.420 | 8.420 | 261,584 | -0.03(-0.36%) |
Jan 18, 2017 | 8.490 | 8.530 | 8.450 | 8.450 | 142,487 | -0.01(-0.12%) |
Jan 17, 2017 | 8.450 | 8.495 | 8.440 | 8.460 | 310,811 | +0.01(+0.12%) |
Jan 13, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.440 | 8.480 | 8.430 | 8.440 | 265,285 | -0.09(-1.06%) |
Jan 11, 2017 | 8.520 | 8.530 | 8.500 | 8.530 | 295,722 | +0.03(+0.35%) |
Jan 10, 2017 | 8.470 | 8.500 | 8.450 | 8.500 | 203,899 | +0.07(+0.83%) |
Jan 09, 2017 | 8.520 | 8.540 | 8.430 | 8.430 | 374,360 | -0.06(-0.71%) |
Jan 06, 2017 | 8.490 | 8.500 | 8.410 | 8.490 | 269,800 | +0.01(+0.12%) |
Jan 05, 2017 | 8.460 | 8.540 | 8.400 | 8.480 | 586,182 | -0.07(-0.82%) |
Jan 04, 2017 | 8.490 | 8.550 | 8.470 | 8.550 | 490,476 | +0.10(+1.18%) |
Jan 03, 2017 | 8.480 | 8.520 | 8.380 | 8.450 | 609,958 | -0.03(-0.35%) |
Dec 30, 2016 | 8.480 | 8.480 | 8.480 | 0 | +0.04(+0.47%) | |
Dec 29, 2016 | 8.410 | 8.465 | 8.400 | 8.440 | 543,402 | +0.03(+0.36%) |
Dec 28, 2016 | 8.320 | 8.410 | 8.320 | 8.410 | 290,479 | +0.11(+1.33%) |
Dec 27, 2016 | 8.310 | 8.340 | 8.270 | 8.300 | 222,383 | -0.01(-0.12%) |
Dec 23, 2016 | 8.310 | 8.310 | 8.310 | 0 | +0.02(+0.24%) | |
Dec 22, 2016 | 8.290 | 8.310 | 8.250 | 8.290 | 204,549 | +0.01(+0.12%) |
Dec 21, 2016 | 8.250 | 8.280 | 8.240 | 8.280 | 172,636 | +0.00(+0.00%) |
Dec 20, 2016 | 8.260 | 8.290 | 8.250 | 8.280 | 253,820 | +0.00(+0.00%) |
Dec 19, 2016 | 8.230 | 8.280 | 8.230 | 8.280 | 222,626 | +0.04(+0.49%) |
Dec 16, 2016 | 8.220 | 8.260 | 8.220 | 8.240 | 162,690 | +0.00(+0.00%) |
Dec 15, 2016 | 8.200 | 8.240 | 8.200 | 8.240 | 293,156 | +0.01(+0.12%) |
Dec 14, 2016 | 8.210 | 8.260 | 8.180 | 8.230 | 214,217 | +0.01(+0.12%) |
Dec 13, 2016 | 8.230 | 8.280 | 8.220 | 8.220 | 300,748 | -0.02(-0.24%) |
Dec 12, 2016 | 8.260 | 8.290 | 8.208 | 8.240 | 216,223 | -0.06(-0.72%) |
Dec 09, 2016 | 8.260 | 8.310 | 8.250 | 8.300 | 175,347 | +0.04(+0.48%) |
Dec 08, 2016 | 8.250 | 8.260 | 8.200 | 8.260 | 214,408 | -0.01(-0.12%) |
Dec 07, 2016 | 8.250 | 8.270 | 8.220 | 8.270 | 199,313 | +0.04(+0.49%) |
Dec 06, 2016 | 8.150 | 8.230 | 8.120 | 8.230 | 310,103 | +0.06(+0.73%) |
Dec 05, 2016 | 8.180 | 8.180 | 8.130 | 8.170 | 149,623 | +0.01(+0.12%) |
Dec 02, 2016 | 8.060 | 8.160 | 8.040 | 8.160 | 261,698 | +0.12(+1.49%) |
Dec 01, 2016 | 8.120 | 8.130 | 8.010 | 8.040 | 204,661 | -0.06(-0.74%) |
Nov 30, 2016 | 8.170 | 8.180 | 8.100 | 8.100 | 388,683 | -0.03(-0.37%) |
Nov 29, 2016 | 8.120 | 8.140 | 8.100 | 8.130 | 151,392 | -0.02(-0.25%) |
Nov 28, 2016 | 8.100 | 8.180 | 8.100 | 8.150 | 197,417 | +0.05(+0.62%) |
Nov 25, 2016 | 8.070 | 8.140 | 8.070 | 8.100 | 140,461 | +0.01(+0.12%) |
Nov 23, 2016 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 8.010 | 8.070 | 8.000 | 8.060 | 194,274 | +0.06(+0.75%) |
Nov 21, 2016 | 7.940 | 8.000 | 7.920 | 8.000 | 143,322 | +0.10(+1.27%) |
Nov 18, 2016 | 7.900 | 7.900 | 7.890 | 7.900 | 118,076 | +0.02(+0.25%) |
Nov 17, 2016 | 7.890 | 7.920 | 7.870 | 7.880 | 179,178 | +0.03(+0.38%) |
Nov 16, 2016 | 7.870 | 7.870 | 7.835 | 7.850 | 169,496 | -0.02(-0.25%) |
Nov 15, 2016 | 7.640 | 7.900 | 7.610 | 7.870 | 358,085 | +0.20(+2.61%) |
Nov 14, 2016 | 7.610 | 7.709 | 7.550 | 7.670 | 396,362 | -0.08(-1.03%) |
Nov 11, 2016 | 7.770 | 7.793 | 7.720 | 7.750 | 359,019 | -0.08(-1.02%) |
Nov 10, 2016 | 7.910 | 7.920 | 7.790 | 7.830 | 571,677 | -0.09(-1.14%) |
Nov 09, 2016 | 7.870 | 7.939 | 7.800 | 7.920 | 387,995 | -0.05(-0.63%) |
Nov 08, 2016 | 8.000 | 8.010 | 7.970 | 7.970 | 279,824 | -0.02(-0.25%) |
Nov 07, 2016 | 7.980 | 8.020 | 7.975 | 7.990 | 338,280 | +0.05(+0.63%) |
Nov 04, 2016 | 7.940 | 7.970 | 7.930 | 7.940 | 225,961 | -0.05(-0.63%) |
Nov 03, 2016 | 8.040 | 8.060 | 7.950 | 7.990 | 295,676 | -0.05(-0.62%) |
Nov 02, 2016 | 8.050 | 8.080 | 8.030 | 8.040 | 282,788 | -0.09(-1.11%) |
Nov 01, 2016 | 8.210 | 8.220 | 8.085 | 8.130 | 263,444 | -0.04(-0.49%) |
Oct 31, 2016 | 8.240 | 8.240 | 8.170 | 8.170 | 250,099 | -0.05(-0.61%) |
Oct 28, 2016 | 8.260 | 8.260 | 8.210 | 8.220 | 97,727 | -0.03(-0.36%) |
Oct 27, 2016 | 8.290 | 8.300 | 8.240 | 8.250 | 130,034 | -0.03(-0.36%) |
Oct 26, 2016 | 8.300 | 8.310 | 8.260 | 8.280 | 167,578 | -0.02(-0.24%) |
Oct 25, 2016 | 8.260 | 8.300 | 8.250 | 8.300 | 133,743 | +0.02(+0.24%) |
Oct 24, 2016 | 8.240 | 8.290 | 8.240 | 8.280 | 73,422 | +0.02(+0.24%) |
Oct 21, 2016 | 8.200 | 8.260 | 8.200 | 8.260 | 132,453 | +0.03(+0.36%) |
Oct 20, 2016 | 8.240 | 8.253 | 8.220 | 8.230 | 57,440 | -0.05(-0.60%) |
Oct 19, 2016 | 8.170 | 8.280 | 8.170 | 8.280 | 191,270 | +0.14(+1.72%) |
Oct 18, 2016 | 8.140 | 8.170 | 8.120 | 8.140 | 324,497 | +0.00(+0.00%) |
Oct 17, 2016 | 8.190 | 8.200 | 8.100 | 8.140 | 343,768 | -0.06(-0.73%) |
Oct 14, 2016 | 8.180 | 8.270 | 8.180 | 8.200 | 194,453 | +0.04(+0.49%) |
Oct 13, 2016 | 8.200 | 8.250 | 8.160 | 8.160 | 339,107 | -0.16(-1.92%) |
Oct 12, 2016 | 8.330 | 8.350 | 8.320 | 8.320 | 188,019 | -0.01(-0.12%) |
Oct 11, 2016 | 8.320 | 8.340 | 8.300 | 8.330 | 267,975 | -0.01(-0.12%) |
Oct 10, 2016 | 8.290 | 8.360 | 8.290 | 8.340 | 135,736 | +0.05(+0.60%) |
Oct 07, 2016 | 8.340 | 8.340 | 8.290 | 8.290 | 137,960 | -0.03(-0.36%) |
Oct 06, 2016 | 8.370 | 8.370 | 8.300 | 8.320 | 192,378 | -0.04(-0.48%) |
Oct 05, 2016 | 8.380 | 8.390 | 8.360 | 8.360 | 164,282 | -0.02(-0.24%) |
Oct 04, 2016 | 8.380 | 8.390 | 8.360 | 8.380 | 244,402 | -0.03(-0.36%) |
Oct 03, 2016 | 8.340 | 8.420 | 8.340 | 8.410 | 201,850 | +0.05(+0.60%) |
Sep 30, 2016 | 8.360 | 8.390 | 8.350 | 8.360 | 219,653 | +0.01(+0.12%) |
Sep 29, 2016 | 8.340 | 8.400 | 8.310 | 8.350 | 145,905 | +0.01(+0.12%) |
Sep 28, 2016 | 8.300 | 8.340 | 8.300 | 8.340 | 133,222 | +0.05(+0.60%) |
Sep 27, 2016 | 8.300 | 8.320 | 8.280 | 8.290 | 175,016 | -0.01(-0.12%) |
Sep 26, 2016 | 8.330 | 8.340 | 8.270 | 8.300 | 272,330 | -0.05(-0.60%) |
Sep 23, 2016 | 8.340 | 8.370 | 8.280 | 8.350 | 151,398 | +0.01(+0.12%) |
Sep 22, 2016 | 8.340 | 8.370 | 8.280 | 8.340 | 181,231 | +0.04(+0.48%) |
Sep 21, 2016 | 8.250 | 8.300 | 8.200 | 8.300 | 308,836 | +0.08(+0.97%) |
Sep 20, 2016 | 8.170 | 8.220 | 8.160 | 8.220 | 91,632 | +0.09(+1.11%) |
Sep 19, 2016 | 8.160 | 8.190 | 8.130 | 8.130 | 134,255 | -0.01(-0.12%) |
Sep 16, 2016 | 8.170 | 8.170 | 8.130 | 8.140 | 109,166 | -0.02(-0.25%) |
Sep 15, 2016 | 8.120 | 8.180 | 8.120 | 8.160 | 166,781 | +0.04(+0.49%) |
Sep 14, 2016 | 8.090 | 8.155 | 8.060 | 8.120 | 455,331 | +0.01(+0.12%) |
Sep 13, 2016 | 8.250 | 8.290 | 8.070 | 8.110 | 525,649 | -0.19(-2.29%) |
Sep 12, 2016 | 8.270 | 8.320 | 8.230 | 8.300 | 300,726 | -0.04(-0.48%) |
Sep 09, 2016 | 8.480 | 8.490 | 8.317 | 8.340 | 307,558 | -0.16(-1.88%) |
Sep 08, 2016 | 8.500 | 8.517 | 8.480 | 8.500 | 157,184 | +0.00(+0.00%) |
Sep 07, 2016 | 8.460 | 8.500 | 8.459 | 8.500 | 168,887 | +0.06(+0.71%) |
Sep 06, 2016 | 8.450 | 8.470 | 8.420 | 8.440 | 184,363 | +0.03(+0.36%) |
Sep 02, 2016 | 8.400 | 8.410 | 8.410 | 8.410 | 341,800 | +0.01(+0.12%) |
Sep 01, 2016 | 8.460 | 8.490 | 8.390 | 8.400 | 176,865 | -0.03(-0.36%) |
Aug 31, 2016 | 8.410 | 8.480 | 8.410 | 8.430 | 147,181 | +0.02(+0.24%) |
Aug 30, 2016 | 8.440 | 8.440 | 8.410 | 8.410 | 117,895 | +0.00(+0.00%) |
Aug 29, 2016 | 8.440 | 8.460 | 8.410 | 8.410 | 230,330 | +0.02(+0.24%) |
Aug 26, 2016 | 8.350 | 8.430 | 8.340 | 8.390 | 212,645 | +0.02(+0.24%) |
Aug 25, 2016 | 8.390 | 8.420 | 8.350 | 8.370 | 158,053 | +0.00(+0.00%) |
Aug 24, 2016 | 8.430 | 8.438 | 8.350 | 8.370 | 107,075 | -0.03(-0.36%) |
Aug 23, 2016 | 8.360 | 8.440 | 8.360 | 8.400 | 222,003 | +0.06(+0.72%) |
Aug 22, 2016 | 8.370 | 8.370 | 8.320 | 8.340 | 173,580 | -0.05(-0.60%) |
Aug 19, 2016 | 8.350 | 8.390 | 8.340 | 8.390 | 146,272 | +0.04(+0.48%) |
Aug 18, 2016 | 8.330 | 8.350 | 8.310 | 8.350 | 107,685 | +0.04(+0.48%) |
Aug 17, 2016 | 8.320 | 8.345 | 8.300 | 8.310 | 139,859 | +0.01(+0.12%) |
Aug 16, 2016 | 8.300 | 8.300 | 8.261 | 8.300 | 143,406 | +0.02(+0.24%) |
Aug 15, 2016 | 8.280 | 8.310 | 8.260 | 8.280 | 146,773 | +0.00(+0.00%) |
Aug 12, 2016 | 8.280 | 8.340 | 8.270 | 8.280 | 274,786 | +0.01(+0.12%) |
Aug 11, 2016 | 8.270 | 8.273 | 8.240 | 8.270 | 92,431 | -0.03(-0.36%) |
Aug 10, 2016 | 8.280 | 8.300 | 8.280 | 8.300 | 292,632 | +0.02(+0.24%) |
Aug 09, 2016 | 8.260 | 8.286 | 8.250 | 8.280 | 289,557 | +0.02(+0.24%) |
Aug 08, 2016 | 8.270 | 8.280 | 8.230 | 8.260 | 233,239 | +0.00(+0.00%) |
Aug 05, 2016 | 8.230 | 8.270 | 8.230 | 8.260 | 183,284 | +0.04(+0.49%) |
Aug 04, 2016 | 8.220 | 8.250 | 8.210 | 8.220 | 153,006 | -0.01(-0.12%) |
Aug 03, 2016 | 8.180 | 8.230 | 8.180 | 8.230 | 155,887 | +0.04(+0.49%) |
Aug 02, 2016 | 8.270 | 8.310 | 8.187 | 8.190 | 347,235 | -0.12(-1.44%) |
Aug 01, 2016 | 8.360 | 8.370 | 8.260 | 8.310 | 386,967 | -0.10(-1.19%) |
Jul 29, 2016 | 8.290 | 8.410 | 8.260 | 8.410 | 201,728 | +0.13(+1.57%) |
Jul 28, 2016 | 8.260 | 8.280 | 8.230 | 8.280 | 253,336 | +0.03(+0.36%) |
Jul 27, 2016 | 8.310 | 8.310 | 8.230 | 8.250 | 310,432 | -0.03(-0.30%) |
Jul 26, 2016 | 8.310 | 8.310 | 8.210 | 8.275 | 287,169 | -0.03(-0.30%) |
Jul 25, 2016 | 8.340 | 8.350 | 8.280 | 8.300 | 138,166 | -0.03(-0.36%) |
Jul 22, 2016 | 8.320 | 8.330 | 8.300 | 8.330 | 202,112 | +0.02(+0.24%) |
Jul 21, 2016 | 8.320 | 8.320 | 8.270 | 8.310 | 326,824 | +0.02(+0.24%) |
Jul 20, 2016 | 8.230 | 8.290 | 8.210 | 8.290 | 329,478 | +0.09(+1.16%) |
Jul 19, 2016 | 8.250 | 8.260 | 8.190 | 8.195 | 173,146 | -0.04(-0.55%) |
Jul 18, 2016 | 8.240 | 8.250 | 8.200 | 8.240 | 188,291 | +0.02(+0.24%) |
Jul 15, 2016 | 8.230 | 8.250 | 8.190 | 8.220 | 317,403 | +0.01(+0.12%) |
Jul 14, 2016 | 8.220 | 8.240 | 8.160 | 8.210 | 372,353 | +0.05(+0.61%) |
Jul 13, 2016 | 8.170 | 8.190 | 8.125 | 8.160 | 362,770 | +0.02(+0.25%) |
Jul 12, 2016 | 8.080 | 8.140 | 8.070 | 8.140 | 347,403 | +0.10(+1.24%) |
Jul 11, 2016 | 8.030 | 8.070 | 8.010 | 8.040 | 216,205 | -0.01(-0.12%) |
Jul 08, 2016 | 8.030 | 8.080 | 8.020 | 8.050 | 522,522 | +0.03(+0.37%) |
Jul 07, 2016 | 7.980 | 8.040 | 7.970 | 8.020 | 536,189 | +0.08(+1.01%) |
Jul 06, 2016 | 7.920 | 7.960 | 7.900 | 7.940 | 187,100 | +0.03(+0.38%) |
Jul 05, 2016 | 7.940 | 7.960 | 7.890 | 7.910 | 350,416 | -0.02(-0.25%) |
Jul 01, 2016 | 7.920 | 7.930 | 7.930 | 7.930 | 300,200 | +0.03(+0.38%) |
Jun 30, 2016 | 7.840 | 7.900 | 7.830 | 7.900 | 294,154 | +0.11(+1.41%) |
Jun 29, 2016 | 7.760 | 7.840 | 7.760 | 7.790 | 412,384 | +0.05(+0.65%) |
Jun 28, 2016 | 7.760 | 7.830 | 7.720 | 7.740 | 342,451 | +0.06(+0.78%) |
Jun 27, 2016 | 7.800 | 7.810 | 7.680 | 7.680 | 399,443 | -0.13(-1.66%) |
Jun 24, 2016 | 7.840 | 7.900 | 7.780 | 7.810 | 545,207 | -0.13(-1.64%) |
Jun 23, 2016 | 7.960 | 7.960 | 7.910 | 7.940 | 382,504 | +0.05(+0.63%) |
Jun 22, 2016 | 7.910 | 7.920 | 7.870 | 7.890 | 150,348 | +0.00(+0.00%) |
Jun 21, 2016 | 7.890 | 7.920 | 7.880 | 7.890 | 402,129 | +0.01(+0.13%) |
Jun 20, 2016 | 7.890 | 7.930 | 7.870 | 7.880 | 141,851 | -0.01(-0.13%) |
Jun 17, 2016 | 7.860 | 7.890 | 7.850 | 7.890 | 170,179 | +0.05(+0.64%) |
Jun 16, 2016 | 7.850 | 7.860 | 7.790 | 7.840 | 187,428 | -0.03(-0.38%) |
Jun 15, 2016 | 7.910 | 7.933 | 7.860 | 7.870 | 172,987 | -0.01(-0.13%) |
Jun 14, 2016 | 7.910 | 7.950 | 7.855 | 7.880 | 179,683 | -0.04(-0.51%) |
Jun 13, 2016 | 7.960 | 7.960 | 7.920 | 7.920 | 148,194 | -0.09(-1.12%) |
Jun 10, 2016 | 8.010 | 8.020 | 8.000 | 8.010 | 136,836 | +0.01(+0.12%) |
Jun 09, 2016 | 8.040 | 8.040 | 8.000 | 8.000 | 252,413 | -0.02(-0.25%) |
Jun 08, 2016 | 8.000 | 8.030 | 7.980 | 8.020 | 214,067 | +0.04(+0.50%) |
Jun 07, 2016 | 7.990 | 8.020 | 7.970 | 7.980 | 222,681 | +0.01(+0.13%) |
Jun 06, 2016 | 7.940 | 7.993 | 7.920 | 7.970 | 194,244 | +0.06(+0.76%) |
Jun 03, 2016 | 7.880 | 7.915 | 7.870 | 7.910 | 130,975 | +0.02(+0.25%) |
Jun 02, 2016 | 7.880 | 7.900 | 7.850 | 7.890 | 480,837 | +0.03(+0.38%) |