Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.754 | 8.759 | 8.725 | 8.737 | 127,726 | -0.03(-0.39%) |
May 30, 2017 | 8.771 | 8.776 | 8.731 | 8.771 | 131,136 | +0.00(+0.00%) |
May 26, 2017 | 8.782 | 8.782 | 8.742 | 8.771 | 121,742 | +0.02(+0.26%) |
May 25, 2017 | 8.788 | 8.788 | 8.737 | 8.748 | 88,357 | -0.01(-0.13%) |
May 24, 2017 | 8.754 | 8.771 | 8.725 | 8.759 | 113,680 | +0.03(+0.39%) |
May 23, 2017 | 8.725 | 8.737 | 8.708 | 8.725 | 71,458 | +0.02(+0.26%) |
May 22, 2017 | 8.708 | 8.731 | 8.691 | 8.703 | 157,103 | +0.03(+0.33%) |
May 19, 2017 | 8.720 | 8.748 | 8.675 | 8.675 | 297,242 | -0.03(-0.39%) |
May 18, 2017 | 8.720 | 8.918 | 8.680 | 8.708 | 180,637 | -0.03(-0.32%) |
May 17, 2017 | 8.799 | 8.805 | 8.714 | 8.737 | 256,738 | -0.07(-0.83%) |
May 16, 2017 | 8.788 | 8.821 | 8.748 | 8.810 | 100,920 | +0.04(+0.51%) |
May 15, 2017 | 8.771 | 8.788 | 8.754 | 8.765 | 93,644 | +0.00(+0.00%) |
May 12, 2017 | 8.726 | 8.765 | 8.720 | 8.765 | 101,390 | +0.05(+0.58%) |
May 11, 2017 | 8.726 | 8.726 | 8.698 | 8.714 | 95,547 | -0.01(-0.13%) |
May 10, 2017 | 8.698 | 8.726 | 8.692 | 8.726 | 103,172 | +0.04(+0.52%) |
May 09, 2017 | 8.703 | 8.714 | 8.681 | 8.681 | 90,661 | -0.02(-0.19%) |
May 08, 2017 | 8.720 | 8.720 | 8.698 | 8.698 | 80,183 | -0.02(-0.19%) |
May 05, 2017 | 8.709 | 8.714 | 8.669 | 8.714 | 97,029 | +0.02(+0.19%) |
May 04, 2017 | 8.754 | 8.754 | 8.630 | 8.698 | 116,871 | -0.05(-0.58%) |
May 03, 2017 | 8.771 | 8.771 | 8.748 | 8.748 | 50,529 | -0.02(-0.26%) |
May 02, 2017 | 8.782 | 8.782 | 8.746 | 8.771 | 55,945 | +0.01(+0.06%) |
May 01, 2017 | 8.731 | 8.771 | 8.731 | 8.765 | 94,880 | +0.02(+0.26%) |
Apr 28, 2017 | 8.737 | 8.743 | 8.726 | 8.743 | 49,190 | +0.01(+0.13%) |
Apr 27, 2017 | 8.714 | 8.731 | 8.698 | 8.731 | 73,759 | +0.01(+0.13%) |
Apr 26, 2017 | 8.714 | 8.720 | 8.686 | 8.720 | 168,879 | +0.02(+0.19%) |
Apr 25, 2017 | 8.675 | 8.714 | 8.675 | 8.703 | 239,432 | +0.03(+0.39%) |
Apr 24, 2017 | 8.692 | 8.703 | 8.653 | 8.669 | 145,277 | +0.02(+0.19%) |
Apr 21, 2017 | 8.669 | 8.669 | 8.636 | 8.653 | 102,660 | -0.01(-0.06%) |
Apr 20, 2017 | 8.675 | 8.681 | 8.647 | 8.658 | 214,182 | +0.00(+0.00%) |
Apr 19, 2017 | 8.743 | 8.743 | 8.641 | 8.658 | 191,844 | -0.09(-1.03%) |
Apr 18, 2017 | 8.703 | 8.748 | 8.681 | 8.748 | 430,759 | +0.04(+0.51%) |
Apr 17, 2017 | 8.686 | 8.713 | 8.686 | 8.703 | 70,676 | +0.04(+0.52%) |
Apr 13, 2017 | 8.642 | 8.664 | 8.639 | 8.659 | 76,722 | +0.03(+0.32%) |
Apr 12, 2017 | 8.636 | 8.664 | 8.619 | 8.631 | 157,495 | +0.01(+0.06%) |
Apr 11, 2017 | 8.619 | 8.627 | 8.611 | 8.625 | 70,608 | -0.01(-0.06%) |
Apr 10, 2017 | 8.608 | 8.631 | 8.603 | 8.631 | 44,141 | +0.03(+0.39%) |
Apr 07, 2017 | 8.569 | 8.614 | 8.569 | 8.597 | 68,925 | +0.02(+0.20%) |
Apr 06, 2017 | 8.541 | 8.591 | 8.541 | 8.580 | 109,735 | +0.04(+0.52%) |
Apr 05, 2017 | 8.541 | 8.580 | 8.536 | 8.536 | 158,202 | -0.02(-0.20%) |
Apr 04, 2017 | 8.586 | 8.591 | 8.547 | 8.552 | 116,543 | -0.06(-0.65%) |
Apr 03, 2017 | 8.586 | 8.608 | 8.547 | 8.608 | 138,906 | +0.03(+0.33%) |
Mar 31, 2017 | 8.575 | 8.580 | 8.536 | 8.580 | 166,592 | +0.01(+0.07%) |
Mar 30, 2017 | 8.536 | 8.575 | 8.524 | 8.575 | 233,694 | +0.06(+0.66%) |
Mar 29, 2017 | 8.491 | 8.524 | 8.460 | 8.519 | 104,709 | +0.04(+0.46%) |
Mar 28, 2017 | 8.441 | 8.480 | 8.441 | 8.480 | 82,144 | +0.05(+0.60%) |
Mar 27, 2017 | 8.441 | 8.469 | 8.407 | 8.429 | 131,724 | -0.03(-0.40%) |
Mar 24, 2017 | 8.452 | 8.480 | 8.446 | 8.463 | 76,435 | +0.02(+0.26%) |
Mar 23, 2017 | 8.407 | 8.463 | 8.407 | 8.441 | 141,459 | +0.03(+0.33%) |
Mar 22, 2017 | 8.368 | 8.424 | 8.357 | 8.413 | 267,080 | +0.02(+0.20%) |
Mar 21, 2017 | 8.423 | 8.440 | 8.351 | 8.396 | 201,310 | -0.02(-0.26%) |
Mar 20, 2017 | 8.412 | 8.423 | 8.390 | 8.418 | 118,132 | +0.01(+0.07%) |
Mar 17, 2017 | 8.429 | 8.446 | 8.401 | 8.412 | 88,112 | +0.01(+0.13%) |
Mar 16, 2017 | 8.396 | 8.446 | 8.396 | 8.401 | 104,254 | -0.01(-0.13%) |
Mar 15, 2017 | 8.307 | 8.423 | 8.307 | 8.412 | 135,722 | +0.09(+1.13%) |
Mar 14, 2017 | 8.340 | 8.354 | 8.290 | 8.318 | 169,678 | -0.07(-0.86%) |
Mar 13, 2017 | 8.379 | 8.412 | 8.373 | 8.390 | 84,009 | +0.02(+0.20%) |
Mar 10, 2017 | 8.390 | 8.407 | 8.354 | 8.373 | 203,413 | +0.01(+0.13%) |
Mar 09, 2017 | 8.435 | 8.435 | 8.329 | 8.362 | 280,630 | -0.10(-1.18%) |
Mar 08, 2017 | 8.496 | 8.496 | 8.446 | 8.462 | 103,594 | -0.02(-0.26%) |
Mar 07, 2017 | 8.540 | 8.540 | 8.479 | 8.484 | 84,508 | -0.04(-0.52%) |
Mar 06, 2017 | 8.534 | 8.534 | 8.507 | 8.529 | 58,858 | -0.02(-0.19%) |
Mar 03, 2017 | 8.557 | 8.573 | 8.462 | 8.546 | 147,366 | -0.01(-0.06%) |
Mar 02, 2017 | 8.618 | 8.623 | 8.546 | 8.551 | 87,449 | -0.07(-0.77%) |
Mar 01, 2017 | 8.629 | 8.629 | 8.612 | 8.618 | 106,966 | +0.03(+0.39%) |
Feb 28, 2017 | 8.568 | 8.601 | 8.562 | 8.584 | 66,523 | +0.02(+0.19%) |
Feb 27, 2017 | 8.546 | 8.568 | 8.529 | 8.568 | 85,449 | +0.03(+0.39%) |
Feb 24, 2017 | 8.512 | 8.534 | 8.496 | 8.534 | 105,252 | +0.02(+0.20%) |
Feb 23, 2017 | 8.501 | 8.518 | 8.493 | 8.518 | 113,908 | +0.03(+0.39%) |
Feb 22, 2017 | 8.490 | 8.507 | 8.479 | 8.484 | 82,639 | -0.01(-0.13%) |
Feb 21, 2017 | 8.479 | 8.507 | 8.473 | 8.496 | 135,634 | +0.02(+0.26%) |
Feb 17, 2017 | 8.473 | 8.473 | 8.473 | 0 | -0.02(-0.20%) | |
Feb 16, 2017 | 8.507 | 8.507 | 8.476 | 8.490 | 129,390 | +0.00(+0.00%) |
Feb 15, 2017 | 8.496 | 8.496 | 8.462 | 8.490 | 151,750 | +0.01(+0.08%) |
Feb 14, 2017 | 8.516 | 8.516 | 8.467 | 8.483 | 135,516 | -0.02(-0.26%) |
Feb 13, 2017 | 8.478 | 8.522 | 8.478 | 8.505 | 93,670 | +0.04(+0.46%) |
Feb 10, 2017 | 8.472 | 8.500 | 8.464 | 8.467 | 82,217 | -0.01(-0.13%) |
Feb 09, 2017 | 8.444 | 8.682 | 8.439 | 8.478 | 440,534 | +0.04(+0.46%) |
Feb 08, 2017 | 8.494 | 8.494 | 8.417 | 8.439 | 419,270 | -0.06(-0.65%) |
Feb 07, 2017 | 8.461 | 8.494 | 8.450 | 8.494 | 245,417 | +0.03(+0.33%) |
Feb 06, 2017 | 8.483 | 8.483 | 8.439 | 8.467 | 77,959 | -0.01(-0.07%) |
Feb 03, 2017 | 8.467 | 8.483 | 8.461 | 8.472 | 98,899 | +0.00(+0.00%) |
Feb 02, 2017 | 8.444 | 8.478 | 8.444 | 8.472 | 89,527 | +0.01(+0.07%) |
Feb 01, 2017 | 8.444 | 8.467 | 8.411 | 8.467 | 181,381 | +0.03(+0.39%) |
Jan 31, 2017 | 8.406 | 8.433 | 8.406 | 8.433 | 111,959 | -0.01(-0.07%) |
Jan 30, 2017 | 8.433 | 8.439 | 8.406 | 8.439 | 103,675 | +0.01(+0.07%) |
Jan 27, 2017 | 8.456 | 8.461 | 8.428 | 8.433 | 115,880 | -0.01(-0.13%) |
Jan 26, 2017 | 8.433 | 8.444 | 8.411 | 8.444 | 83,162 | +0.03(+0.39%) |
Jan 25, 2017 | 8.411 | 8.428 | 8.389 | 8.411 | 215,125 | +0.02(+0.26%) |
Jan 24, 2017 | 8.378 | 8.389 | 8.367 | 8.389 | 118,639 | +0.03(+0.33%) |
Jan 23, 2017 | 8.323 | 8.368 | 8.323 | 8.362 | 181,755 | +0.03(+0.40%) |
Jan 20, 2017 | 8.334 | 8.345 | 8.318 | 8.329 | 110,352 | +0.00(+0.00%) |
Jan 19, 2017 | 8.334 | 8.356 | 8.329 | 8.329 | 83,964 | -0.02(-0.26%) |
Jan 18, 2017 | 8.340 | 8.362 | 8.340 | 8.351 | 82,068 | +0.01(+0.08%) |
Jan 17, 2017 | 8.333 | 8.344 | 8.333 | 8.344 | 101,877 | -0.01(-0.07%) |
Jan 13, 2017 | 8.349 | 8.349 | 8.349 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 8.338 | 8.338 | 8.306 | 8.317 | 180,995 | -0.01(-0.13%) |
Jan 11, 2017 | 8.327 | 8.338 | 8.317 | 8.327 | 204,851 | +0.00(+0.00%) |
Jan 10, 2017 | 8.333 | 8.344 | 8.311 | 8.327 | 130,812 | +0.02(+0.20%) |
Jan 09, 2017 | 8.349 | 8.355 | 8.306 | 8.311 | 141,055 | -0.04(-0.46%) |
Jan 06, 2017 | 8.317 | 8.355 | 8.286 | 8.349 | 118,438 | +0.05(+0.59%) |
Jan 05, 2017 | 8.300 | 8.327 | 8.284 | 8.300 | 246,566 | -0.03(-0.39%) |
Jan 04, 2017 | 8.306 | 8.333 | 8.306 | 8.333 | 86,712 | +0.06(+0.73%) |
Jan 03, 2017 | 8.251 | 8.311 | 8.251 | 8.273 | 176,971 | +0.04(+0.47%) |
Dec 30, 2016 | 8.234 | 8.234 | 8.234 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.213 | 8.251 | 8.213 | 8.234 | 145,369 | +0.01(+0.13%) |
Dec 28, 2016 | 8.202 | 8.251 | 8.202 | 8.223 | 89,665 | +0.01(+0.13%) |
Dec 27, 2016 | 8.223 | 8.245 | 8.213 | 8.213 | 73,077 | +0.01(+0.13%) |
Dec 23, 2016 | 8.202 | 8.202 | 8.202 | 0 | -0.02(-0.20%) | |
Dec 22, 2016 | 8.158 | 8.218 | 8.158 | 8.218 | 81,934 | +0.04(+0.54%) |
Dec 21, 2016 | 8.207 | 8.207 | 8.169 | 8.174 | 78,606 | -0.02(-0.25%) |
Dec 20, 2016 | 8.200 | 8.216 | 8.178 | 8.195 | 70,455 | -0.03(-0.40%) |
Dec 19, 2016 | 8.206 | 8.227 | 8.200 | 8.227 | 98,249 | +0.03(+0.40%) |
Dec 16, 2016 | 8.108 | 8.195 | 8.108 | 8.195 | 177,297 | +0.07(+0.80%) |
Dec 15, 2016 | 8.108 | 8.146 | 8.108 | 8.129 | 235,986 | +0.00(+0.00%) |
Dec 14, 2016 | 8.162 | 8.184 | 8.129 | 8.129 | 212,377 | -0.05(-0.66%) |
Dec 13, 2016 | 8.157 | 8.200 | 8.157 | 8.184 | 171,756 | +0.01(+0.13%) |
Dec 12, 2016 | 8.162 | 8.173 | 8.157 | 8.173 | 87,317 | +0.01(+0.17%) |
Dec 09, 2016 | 8.173 | 8.200 | 8.140 | 8.159 | 149,776 | -0.01(-0.10%) |
Dec 08, 2016 | 8.157 | 8.173 | 8.157 | 8.168 | 106,453 | +0.01(+0.13%) |
Dec 07, 2016 | 8.157 | 8.199 | 8.157 | 8.157 | 59,279 | +0.00(+0.00%) |
Dec 06, 2016 | 8.059 | 8.157 | 8.059 | 8.157 | 162,776 | +0.08(+0.94%) |
Dec 05, 2016 | 8.081 | 8.081 | 8.075 | 8.081 | 77,454 | +0.02(+0.27%) |
Dec 02, 2016 | 8.064 | 8.070 | 8.048 | 8.059 | 104,919 | -0.01(-0.07%) |
Dec 01, 2016 | 8.075 | 8.081 | 8.037 | 8.064 | 157,393 | -0.01(-0.13%) |
Nov 30, 2016 | 8.081 | 8.097 | 8.053 | 8.075 | 278,016 | +0.04(+0.47%) |
Nov 29, 2016 | 8.026 | 8.108 | 8.026 | 8.037 | 187,608 | -0.03(-0.34%) |
Nov 28, 2016 | 8.113 | 8.124 | 8.042 | 8.064 | 197,641 | -0.03(-0.40%) |
Nov 25, 2016 | 8.048 | 8.113 | 8.026 | 8.097 | 100,732 | +0.08(+1.02%) |
Nov 23, 2016 | 8.015 | 8.015 | 8.015 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 8.037 | 8.053 | 8.026 | 8.048 | 172,385 | +0.03(+0.34%) |
Nov 21, 2016 | 7.966 | 8.026 | 7.966 | 8.021 | 148,840 | +0.06(+0.75%) |
Nov 18, 2016 | 7.917 | 7.977 | 7.912 | 7.961 | 152,461 | +0.06(+0.76%) |
Nov 17, 2016 | 7.858 | 7.912 | 7.852 | 7.901 | 86,579 | +0.04(+0.48%) |
Nov 16, 2016 | 7.830 | 7.912 | 7.814 | 7.863 | 139,215 | +0.04(+0.56%) |
Nov 15, 2016 | 7.706 | 7.846 | 7.706 | 7.820 | 183,867 | +0.10(+1.33%) |
Nov 14, 2016 | 7.728 | 7.728 | 7.668 | 7.717 | 530,486 | +0.00(+0.00%) |
Nov 11, 2016 | 7.766 | 7.766 | 7.712 | 7.717 | 134,856 | -0.06(-0.76%) |
Nov 10, 2016 | 7.836 | 7.847 | 7.733 | 7.776 | 231,441 | -0.05(-0.62%) |
Nov 09, 2016 | 7.830 | 7.873 | 7.814 | 7.825 | 282,281 | -0.08(-1.02%) |
Nov 08, 2016 | 7.900 | 7.922 | 7.884 | 7.906 | 308,743 | -0.01(-0.07%) |
Nov 07, 2016 | 7.922 | 7.944 | 7.895 | 7.911 | 159,331 | +0.04(+0.55%) |
Nov 04, 2016 | 7.836 | 7.900 | 7.836 | 7.868 | 132,938 | +0.01(+0.14%) |
Nov 03, 2016 | 7.879 | 7.911 | 7.841 | 7.857 | 212,614 | -0.04(-0.48%) |
Nov 02, 2016 | 8.035 | 8.035 | 7.890 | 7.895 | 256,385 | -0.14(-1.75%) |
Nov 01, 2016 | 8.106 | 8.112 | 8.025 | 8.036 | 87,594 | -0.06(-0.73%) |
Oct 31, 2016 | 8.133 | 8.138 | 8.079 | 8.095 | 108,292 | -0.01(-0.13%) |
Oct 28, 2016 | 8.154 | 8.162 | 8.106 | 8.106 | 89,875 | -0.04(-0.53%) |
Oct 27, 2016 | 8.165 | 8.170 | 8.133 | 8.149 | 130,418 | +0.00(+0.00%) |
Oct 26, 2016 | 8.138 | 8.165 | 8.138 | 8.149 | 68,661 | -0.01(-0.07%) |
Oct 25, 2016 | 8.138 | 8.165 | 8.133 | 8.154 | 78,732 | -0.01(-0.07%) |
Oct 24, 2016 | 8.122 | 8.159 | 8.122 | 8.159 | 105,279 | +0.03(+0.33%) |
Oct 21, 2016 | 8.073 | 8.133 | 8.070 | 8.133 | 196,427 | +0.07(+0.87%) |
Oct 20, 2016 | 8.052 | 8.095 | 8.046 | 8.062 | 426,700 | +0.01(+0.07%) |
Oct 19, 2016 | 8.041 | 8.062 | 8.035 | 8.057 | 379,986 | +0.03(+0.34%) |
Oct 18, 2016 | 8.067 | 8.084 | 8.014 | 8.030 | 267,853 | -0.01(-0.10%) |
Oct 17, 2016 | 8.148 | 8.148 | 8.019 | 8.038 | 316,454 | -0.12(-1.41%) |
Oct 14, 2016 | 8.175 | 8.175 | 8.137 | 8.153 | 78,469 | +0.01(+0.13%) |
Oct 13, 2016 | 8.132 | 8.164 | 8.107 | 8.142 | 80,050 | -0.01(-0.13%) |
Oct 12, 2016 | 8.185 | 8.196 | 8.142 | 8.153 | 136,831 | -0.05(-0.65%) |
Oct 11, 2016 | 8.201 | 8.223 | 8.196 | 8.207 | 118,005 | -0.02(-0.20%) |
Oct 10, 2016 | 8.217 | 8.223 | 8.207 | 8.223 | 135,224 | +0.00(+0.00%) |
Oct 07, 2016 | 8.244 | 8.244 | 8.185 | 8.223 | 113,543 | -0.01(-0.07%) |
Oct 06, 2016 | 8.212 | 8.244 | 8.195 | 8.228 | 71,899 | -0.01(-0.13%) |
Oct 05, 2016 | 8.223 | 8.250 | 8.207 | 8.239 | 94,838 | +0.01(+0.13%) |
Oct 04, 2016 | 8.223 | 8.236 | 8.163 | 8.228 | 99,970 | -0.02(-0.19%) |
Oct 03, 2016 | 8.244 | 8.266 | 8.221 | 8.244 | 153,962 | -0.01(-0.13%) |
Sep 30, 2016 | 8.196 | 8.260 | 8.185 | 8.255 | 144,877 | +0.07(+0.92%) |
Sep 29, 2016 | 8.185 | 8.185 | 8.153 | 8.180 | 143,234 | -0.01(-0.13%) |
Sep 28, 2016 | 8.110 | 8.196 | 8.110 | 8.190 | 96,653 | +0.07(+0.92%) |
Sep 27, 2016 | 8.067 | 8.116 | 8.059 | 8.116 | 70,764 | +0.06(+0.80%) |
Sep 26, 2016 | 8.062 | 8.094 | 8.046 | 8.051 | 112,813 | -0.04(-0.53%) |
Sep 23, 2016 | 8.084 | 8.094 | 8.065 | 8.094 | 116,287 | +0.02(+0.20%) |
Sep 22, 2016 | 8.137 | 8.137 | 8.067 | 8.078 | 138,270 | -0.02(-0.27%) |
Sep 21, 2016 | 8.035 | 8.110 | 8.009 | 8.100 | 248,028 | +0.12(+1.52%) |
Sep 20, 2016 | 7.945 | 7.998 | 7.945 | 7.978 | 202,907 | +0.05(+0.62%) |
Sep 19, 2016 | 7.934 | 7.971 | 7.929 | 7.929 | 215,728 | +0.01(+0.07%) |
Sep 16, 2016 | 7.976 | 7.998 | 7.923 | 7.923 | 94,079 | -0.07(-0.86%) |
Sep 15, 2016 | 7.902 | 8.035 | 7.902 | 7.992 | 184,325 | +0.06(+0.80%) |
Sep 14, 2016 | 7.960 | 7.992 | 7.907 | 7.929 | 219,814 | -0.04(-0.47%) |
Sep 13, 2016 | 8.030 | 8.040 | 7.934 | 7.966 | 176,003 | -0.09(-1.06%) |
Sep 12, 2016 | 8.056 | 8.056 | 8.014 | 8.051 | 134,490 | -0.02(-0.20%) |
Sep 09, 2016 | 8.168 | 8.173 | 8.051 | 8.067 | 184,030 | -0.12(-1.49%) |
Sep 08, 2016 | 8.194 | 8.216 | 8.178 | 8.189 | 156,427 | -0.01(-0.06%) |
Sep 07, 2016 | 8.173 | 8.216 | 8.125 | 8.194 | 201,688 | +0.00(+0.00%) |
Sep 06, 2016 | 8.147 | 8.194 | 8.125 | 8.194 | 131,527 | +0.07(+0.85%) |
Sep 02, 2016 | 8.157 | 8.125 | 8.125 | 8.125 | 74,093 | -0.03(-0.39%) |
Sep 01, 2016 | 8.147 | 8.157 | 8.125 | 8.157 | 156,969 | +0.03(+0.32%) |
Aug 31, 2016 | 8.131 | 8.163 | 8.109 | 8.132 | 232,730 | +0.03(+0.41%) |
Aug 30, 2016 | 8.157 | 8.157 | 8.099 | 8.099 | 142,893 | -0.06(-0.72%) |
Aug 29, 2016 | 8.120 | 8.157 | 8.118 | 8.157 | 105,319 | +0.05(+0.66%) |
Aug 26, 2016 | 8.104 | 8.145 | 8.088 | 8.104 | 140,755 | +0.01(+0.07%) |
Aug 25, 2016 | 8.125 | 8.125 | 8.083 | 8.099 | 85,649 | -0.03(-0.39%) |
Aug 24, 2016 | 8.125 | 8.131 | 8.104 | 8.131 | 93,788 | +0.02(+0.26%) |
Aug 23, 2016 | 8.109 | 8.152 | 8.104 | 8.109 | 92,033 | +0.01(+0.07%) |
Aug 22, 2016 | 8.109 | 8.109 | 8.080 | 8.104 | 76,543 | -0.01(-0.07%) |
Aug 19, 2016 | 8.104 | 8.109 | 8.077 | 8.109 | 110,474 | +0.01(+0.13%) |
Aug 18, 2016 | 8.061 | 8.099 | 8.061 | 8.099 | 118,536 | +0.04(+0.46%) |
Aug 17, 2016 | 8.077 | 8.099 | 8.030 | 8.061 | 110,722 | +0.01(+0.13%) |
Aug 16, 2016 | 8.024 | 8.051 | 8.003 | 8.051 | 106,302 | +0.03(+0.33%) |
Aug 15, 2016 | 8.024 | 8.030 | 8.011 | 8.024 | 115,398 | +0.02(+0.20%) |
Aug 12, 2016 | 7.988 | 8.024 | 7.966 | 8.009 | 178,760 | +0.02(+0.25%) |
Aug 11, 2016 | 7.961 | 7.998 | 7.961 | 7.989 | 190,191 | +0.04(+0.48%) |
Aug 10, 2016 | 7.961 | 7.966 | 7.945 | 7.951 | 223,037 | -0.01(-0.07%) |
Aug 09, 2016 | 7.892 | 7.956 | 7.892 | 7.956 | 80,140 | +0.05(+0.60%) |
Aug 08, 2016 | 7.914 | 7.951 | 7.887 | 7.908 | 160,592 | -0.01(-0.13%) |
Aug 05, 2016 | 7.929 | 7.940 | 7.918 | 7.919 | 67,598 | +0.01(+0.07%) |
Aug 04, 2016 | 7.871 | 7.914 | 7.871 | 7.914 | 85,818 | +0.04(+0.54%) |
Aug 03, 2016 | 7.808 | 7.871 | 7.808 | 7.871 | 91,005 | +0.05(+0.68%) |
Aug 02, 2016 | 7.892 | 7.914 | 7.819 | 7.819 | 214,818 | -0.07(-0.94%) |
Aug 01, 2016 | 7.993 | 7.993 | 7.892 | 7.892 | 127,281 | -0.08(-0.99%) |
Jul 29, 2016 | 7.898 | 7.993 | 7.875 | 7.972 | 163,631 | +0.08(+1.00%) |
Jul 28, 2016 | 7.866 | 7.903 | 7.866 | 7.892 | 103,291 | +0.02(+0.20%) |
Jul 27, 2016 | 7.892 | 7.914 | 7.861 | 7.877 | 158,548 | +0.01(+0.13%) |
Jul 26, 2016 | 7.903 | 7.914 | 7.862 | 7.866 | 167,110 | -0.02(-0.20%) |
Jul 25, 2016 | 7.956 | 7.956 | 7.882 | 7.882 | 178,167 | -0.06(-0.73%) |
Jul 22, 2016 | 7.972 | 7.982 | 7.924 | 7.940 | 196,791 | -0.03(-0.33%) |
Jul 21, 2016 | 7.945 | 7.966 | 7.924 | 7.966 | 184,429 | +0.04(+0.53%) |
Jul 20, 2016 | 7.919 | 7.935 | 7.871 | 7.924 | 134,892 | +0.03(+0.40%) |
Jul 19, 2016 | 7.924 | 7.929 | 7.866 | 7.892 | 163,633 | -0.02(-0.20%) |
Jul 18, 2016 | 7.903 | 7.924 | 7.872 | 7.908 | 231,484 | +0.02(+0.27%) |
Jul 15, 2016 | 7.866 | 7.892 | 7.830 | 7.887 | 147,799 | +0.04(+0.53%) |
Jul 14, 2016 | 7.856 | 7.872 | 7.824 | 7.845 | 222,733 | +0.03(+0.34%) |
Jul 13, 2016 | 7.887 | 7.900 | 7.819 | 7.819 | 329,315 | -0.11(-1.39%) |
Jul 12, 2016 | 7.934 | 7.945 | 7.866 | 7.929 | 197,054 | +0.03(+0.40%) |
Jul 11, 2016 | 7.903 | 7.961 | 7.892 | 7.898 | 147,761 | +0.02(+0.20%) |
Jul 08, 2016 | 7.861 | 7.913 | 7.851 | 7.882 | 126,569 | +0.03(+0.40%) |
Jul 07, 2016 | 7.814 | 7.872 | 7.814 | 7.851 | 237,073 | +0.03(+0.40%) |
Jul 06, 2016 | 7.830 | 7.840 | 7.793 | 7.819 | 114,818 | -0.01(-0.13%) |
Jul 05, 2016 | 7.830 | 7.840 | 7.793 | 7.830 | 186,412 | -0.05(-0.66%) |
Jul 01, 2016 | 7.872 | 7.882 | 7.882 | 7.882 | 154,750 | +0.01(+0.13%) |
Jun 30, 2016 | 7.803 | 7.872 | 7.772 | 7.872 | 161,297 | +0.10(+1.35%) |
Jun 29, 2016 | 7.788 | 7.835 | 7.751 | 7.767 | 372,668 | +0.02(+0.20%) |
Jun 28, 2016 | 7.704 | 7.751 | 7.683 | 7.751 | 382,762 | +0.10(+1.30%) |
Jun 27, 2016 | 7.767 | 7.767 | 7.651 | 7.651 | 194,819 | -0.13(-1.68%) |
Jun 24, 2016 | 7.751 | 7.824 | 7.703 | 7.782 | 314,933 | -0.07(-0.93%) |
Jun 23, 2016 | 7.803 | 7.866 | 7.798 | 7.856 | 197,082 | +0.10(+1.28%) |
Jun 22, 2016 | 7.740 | 7.782 | 7.714 | 7.756 | 141,607 | +0.04(+0.54%) |
Jun 21, 2016 | 7.704 | 7.730 | 7.704 | 7.714 | 131,963 | +0.03(+0.34%) |
Jun 20, 2016 | 7.761 | 7.761 | 7.688 | 7.688 | 130,333 | -0.01(-0.14%) |
Jun 17, 2016 | 7.683 | 7.709 | 7.678 | 7.699 | 162,865 | +0.05(+0.62%) |
Jun 16, 2016 | 7.688 | 7.688 | 7.644 | 7.651 | 188,368 | -0.03(-0.34%) |
Jun 15, 2016 | 7.683 | 7.714 | 7.672 | 7.678 | 133,434 | +0.02(+0.21%) |
Jun 14, 2016 | 7.678 | 7.688 | 7.646 | 7.662 | 131,412 | -0.02(-0.20%) |
Jun 13, 2016 | 7.693 | 7.735 | 7.678 | 7.678 | 168,566 | -0.02(-0.20%) |
Jun 10, 2016 | 7.750 | 7.771 | 7.693 | 7.693 | 434,544 | -0.06(-0.74%) |
Jun 09, 2016 | 7.756 | 7.782 | 7.750 | 7.750 | 157,206 | -0.01(-0.07%) |
Jun 08, 2016 | 7.756 | 7.761 | 7.740 | 7.756 | 144,979 | +0.03(+0.34%) |
Jun 07, 2016 | 7.709 | 7.756 | 7.698 | 7.730 | 207,699 | +0.04(+0.54%) |
Jun 06, 2016 | 7.651 | 7.693 | 7.651 | 7.688 | 157,556 | +0.02(+0.20%) |
Jun 03, 2016 | 7.594 | 7.672 | 7.594 | 7.672 | 70,159 | +0.09(+1.24%) |
Jun 02, 2016 | 7.636 | 7.651 | 7.579 | 7.579 | 260,737 | -0.09(-1.22%) |