Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2016 | 8.362 | 8.461 | 8.312 | 8.412 | 9,791 | +0.07(+0.89%) |
Apr 29, 2016 | 8.271 | 8.337 | 8.176 | 8.337 | 10,876 | +0.06(+0.70%) |
Apr 28, 2016 | 8.267 | 8.279 | 8.246 | 8.279 | 8,815 | +0.01(+0.10%) |
Apr 27, 2016 | 8.279 | 8.279 | 8.155 | 8.271 | 10,168 | +0.00(+0.00%) |
Apr 26, 2016 | 8.246 | 8.279 | 8.213 | 8.271 | 10,132 | +0.04(+0.50%) |
Apr 25, 2016 | 8.271 | 8.279 | 8.147 | 8.230 | 37,565 | +0.03(+0.40%) |
Apr 22, 2016 | 8.163 | 8.270 | 8.163 | 8.197 | 15,381 | +0.02(+0.20%) |
Apr 21, 2016 | 8.155 | 8.197 | 8.155 | 8.180 | 5,641 | +0.01(+0.10%) |
Apr 20, 2016 | 8.172 | 8.213 | 8.155 | 8.172 | 10,890 | -0.05(-0.55%) |
Apr 19, 2016 | 8.213 | 8.312 | 8.155 | 8.217 | 10,994 | +0.01(+0.15%) |
Apr 18, 2016 | 8.304 | 8.362 | 8.205 | 8.205 | 15,859 | -0.08(-1.00%) |
Apr 15, 2016 | 8.404 | 8.404 | 8.279 | 8.288 | 10,009 | -0.11(-1.28%) |
Apr 14, 2016 | 8.362 | 8.438 | 8.288 | 8.395 | 5,344 | +0.01(+0.13%) |
Apr 13, 2016 | 8.485 | 8.485 | 8.375 | 8.384 | 1,405 | -0.03(-0.32%) |
Apr 12, 2016 | 8.486 | 8.486 | 8.279 | 8.412 | 12,703 | +0.05(+0.59%) |
Apr 11, 2016 | 8.437 | 8.486 | 8.312 | 8.362 | 11,395 | -0.07(-0.78%) |
Apr 08, 2016 | 8.296 | 8.428 | 8.296 | 8.428 | 6,900 | +0.11(+1.33%) |
Apr 07, 2016 | 8.420 | 8.420 | 8.296 | 8.317 | 5,124 | -0.11(-1.32%) |
Apr 06, 2016 | 8.288 | 8.437 | 8.288 | 8.428 | 8,427 | +0.07(+0.89%) |
Apr 05, 2016 | 8.279 | 8.420 | 8.271 | 8.354 | 8,603 | +0.07(+0.80%) |
Apr 04, 2016 | 8.312 | 8.404 | 8.279 | 8.288 | 6,768 | -0.05(-0.60%) |
Apr 01, 2016 | 8.412 | 8.587 | 8.304 | 8.337 | 11,180 | -0.08(-0.98%) |
Mar 31, 2016 | 8.528 | 8.594 | 8.370 | 8.420 | 5,110 | -0.10(-1.17%) |
Mar 30, 2016 | 8.536 | 8.693 | 8.438 | 8.519 | 5,042 | +0.10(+1.18%) |
Mar 29, 2016 | 8.329 | 8.486 | 8.279 | 8.420 | 14,042 | +0.12(+1.50%) |
Mar 28, 2016 | 8.254 | 8.346 | 8.238 | 8.296 | 34,253 | +0.05(+0.60%) |
Mar 24, 2016 | 8.238 | 8.246 | 8.246 | 8.246 | 6,884 | +0.01(+0.10%) |
Mar 23, 2016 | 8.238 | 8.321 | 8.238 | 8.238 | 10,177 | -0.01(-0.10%) |
Mar 22, 2016 | 8.238 | 8.362 | 8.234 | 8.246 | 12,347 | +0.00(+0.00%) |
Mar 21, 2016 | 8.279 | 8.319 | 8.238 | 8.246 | 4,003 | +0.01(+0.10%) |
Mar 18, 2016 | 8.263 | 8.304 | 8.238 | 8.238 | 16,331 | -0.02(-0.30%) |
Mar 17, 2016 | 8.246 | 8.354 | 8.246 | 8.263 | 15,746 | -0.04(-0.50%) |
Mar 16, 2016 | 8.451 | 8.451 | 8.251 | 8.304 | 4,710 | -0.02(-0.20%) |
Mar 15, 2016 | 8.395 | 8.511 | 8.246 | 8.321 | 6,133 | +0.01(+0.10%) |
Mar 14, 2016 | 8.279 | 8.503 | 8.279 | 8.312 | 8,611 | -0.03(-0.40%) |
Mar 11, 2016 | 8.395 | 8.528 | 8.288 | 8.346 | 9,255 | +0.06(+0.70%) |
Mar 10, 2016 | 8.486 | 8.486 | 8.246 | 8.288 | 7,689 | -0.08(-0.99%) |
Mar 09, 2016 | 8.735 | 8.851 | 8.362 | 8.370 | 10,334 | -0.17(-2.03%) |
Mar 08, 2016 | 8.478 | 8.685 | 8.478 | 8.544 | 13,201 | +0.06(+0.68%) |
Mar 07, 2016 | 8.445 | 8.620 | 8.412 | 8.486 | 8,536 | +0.00(+0.00%) |
Mar 04, 2016 | 8.395 | 8.572 | 8.395 | 8.486 | 5,967 | +0.03(+0.39%) |
Mar 03, 2016 | 8.445 | 8.602 | 8.445 | 8.453 | 9,785 | -0.01(-0.10%) |
Mar 02, 2016 | 8.579 | 8.594 | 8.462 | 8.462 | 9,860 | +0.01(+0.10%) |
Mar 01, 2016 | 8.619 | 8.739 | 8.404 | 8.453 | 17,427 | -0.08(-0.97%) |
Feb 29, 2016 | 8.561 | 8.627 | 8.478 | 8.536 | 4,274 | +0.02(+0.18%) |
Feb 26, 2016 | 8.395 | 8.784 | 8.395 | 8.520 | 20,921 | +0.11(+1.29%) |
Feb 25, 2016 | 8.387 | 8.577 | 8.288 | 8.412 | 4,087 | -0.04(-0.49%) |
Feb 24, 2016 | 8.536 | 8.569 | 8.180 | 8.453 | 5,351 | -0.08(-0.97%) |
Feb 23, 2016 | 8.389 | 8.561 | 8.389 | 8.536 | 1,031 | +0.15(+1.76%) |
Feb 22, 2016 | 8.511 | 8.642 | 8.372 | 8.389 | 14,789 | -0.13(-1.54%) |
Feb 19, 2016 | 8.651 | 8.651 | 8.446 | 8.520 | 6,675 | -0.16(-1.79%) |
Feb 18, 2016 | 8.798 | 8.798 | 8.483 | 8.675 | 12,411 | -0.07(-0.84%) |
Feb 17, 2016 | 8.667 | 8.904 | 8.446 | 8.749 | 20,227 | -0.05(-0.56%) |
Feb 16, 2016 | 8.004 | 8.822 | 8.004 | 8.798 | 25,305 | +0.78(+9.69%) |
Feb 12, 2016 | 8.037 | 8.020 | 8.020 | 8.020 | 7,575 | -0.00(-0.05%) |
Feb 11, 2016 | 8.061 | 8.069 | 7.979 | 8.024 | 12,212 | -0.09(-1.11%) |
Feb 10, 2016 | 8.160 | 8.364 | 8.012 | 8.115 | 10,797 | +0.03(+0.35%) |
Feb 09, 2016 | 8.102 | 8.145 | 8.061 | 8.086 | 8,371 | -0.07(-0.90%) |
Feb 08, 2016 | 8.364 | 8.516 | 8.061 | 8.160 | 14,767 | -0.18(-2.16%) |
Feb 05, 2016 | 8.601 | 8.601 | 8.045 | 8.340 | 3,778 | -0.12(-1.45%) |
Feb 04, 2016 | 8.626 | 8.626 | 8.399 | 8.462 | 9,001 | -0.13(-1.52%) |
Feb 03, 2016 | 8.790 | 8.847 | 8.462 | 8.593 | 18,556 | -0.00(-0.05%) |
Feb 02, 2016 | 8.691 | 8.998 | 8.487 | 8.597 | 24,572 | -0.10(-1.18%) |
Feb 01, 2016 | 8.700 | 8.962 | 8.421 | 8.700 | 35,174 | +0.14(+1.63%) |
Jan 29, 2016 | 8.536 | 8.757 | 8.536 | 8.561 | 19,575 | -0.09(-1.04%) |
Jan 28, 2016 | 8.790 | 8.872 | 8.593 | 8.651 | 5,542 | -0.07(-0.75%) |
Jan 27, 2016 | 8.773 | 8.790 | 8.634 | 8.716 | 5,801 | +0.01(+0.09%) |
Jan 26, 2016 | 8.511 | 8.978 | 8.475 | 8.708 | 16,788 | +0.13(+1.48%) |
Jan 25, 2016 | 8.667 | 8.847 | 8.356 | 8.581 | 14,535 | -0.11(-1.21%) |
Jan 22, 2016 | 8.593 | 8.921 | 8.593 | 8.686 | 14,590 | +0.12(+1.37%) |
Jan 21, 2016 | 8.691 | 8.691 | 8.307 | 8.569 | 21,123 | -0.02(-0.19%) |
Jan 20, 2016 | 7.926 | 8.618 | 7.926 | 8.585 | 19,241 | +0.38(+4.69%) |
Jan 19, 2016 | 8.634 | 8.634 | 7.791 | 8.200 | 21,021 | +0.33(+4.16%) |
Jan 15, 2016 | 8.389 | 7.873 | 7.873 | 7.873 | 43,865 | -0.32(-3.90%) |
Jan 14, 2016 | 8.814 | 8.822 | 8.192 | 8.192 | 81,279 | -0.53(-6.11%) |
Jan 13, 2016 | 8.780 | 8.806 | 8.543 | 8.725 | 19,206 | -0.07(-0.83%) |
Jan 12, 2016 | 8.453 | 8.831 | 8.453 | 8.798 | 9,727 | +0.19(+2.19%) |
Jan 11, 2016 | 8.634 | 8.634 | 8.389 | 8.610 | 12,155 | +0.12(+1.45%) |
Jan 08, 2016 | 8.828 | 8.828 | 8.430 | 8.487 | 20,805 | -0.28(-3.17%) |
Jan 07, 2016 | 8.610 | 8.779 | 8.583 | 8.765 | 8,537 | -0.07(-0.74%) |
Jan 06, 2016 | 8.601 | 8.831 | 8.438 | 8.831 | 20,214 | +0.07(+0.84%) |
Jan 05, 2016 | 8.814 | 8.814 | 8.642 | 8.757 | 5,823 | +0.05(+0.56%) |
Jan 04, 2016 | 8.822 | 8.822 | 8.454 | 8.708 | 13,548 | -0.09(-1.02%) |
Dec 31, 2015 | 8.511 | 8.798 | 8.798 | 8.798 | 9,530 | +0.30(+3.56%) |
Dec 30, 2015 | 8.601 | 8.732 | 8.446 | 8.495 | 12,017 | -0.10(-1.14%) |
Dec 29, 2015 | 8.389 | 8.593 | 8.192 | 8.593 | 38,373 | +0.15(+1.74%) |
Dec 28, 2015 | 8.912 | 8.912 | 8.402 | 8.446 | 23,212 | -0.34(-3.91%) |
Dec 24, 2015 | 8.994 | 8.790 | 8.790 | 8.790 | 4,643 | -0.05(-0.56%) |
Dec 23, 2015 | 8.626 | 9.002 | 8.390 | 8.839 | 36,929 | +0.12(+1.36%) |
Dec 22, 2015 | 8.585 | 8.724 | 8.405 | 8.720 | 7,486 | +0.24(+2.85%) |
Dec 21, 2015 | 8.593 | 8.780 | 8.389 | 8.479 | 7,595 | -0.02(-0.29%) |
Dec 18, 2015 | 8.380 | 8.511 | 8.266 | 8.503 | 13,967 | +0.15(+1.76%) |
Dec 17, 2015 | 8.430 | 8.773 | 8.356 | 8.356 | 10,460 | -0.07(-0.87%) |
Dec 16, 2015 | 8.520 | 8.757 | 8.430 | 8.430 | 9,375 | +0.01(+0.06%) |
Dec 15, 2015 | 8.430 | 8.781 | 8.372 | 8.424 | 10,445 | +0.07(+0.82%) |
Dec 14, 2015 | 8.634 | 8.888 | 8.348 | 8.356 | 14,293 | -0.14(-1.64%) |
Dec 11, 2015 | 8.380 | 8.544 | 8.217 | 8.495 | 13,702 | +0.22(+2.67%) |
Dec 10, 2015 | 8.266 | 8.307 | 8.217 | 8.274 | 4,162 | +0.02(+0.30%) |
Dec 09, 2015 | 8.200 | 8.438 | 8.200 | 8.250 | 14,216 | -0.03(-0.32%) |
Dec 08, 2015 | 8.880 | 8.880 | 8.151 | 8.276 | 11,902 | -0.17(-2.01%) |
Dec 07, 2015 | 7.611 | 8.953 | 7.611 | 8.446 | 29,763 | -0.16(-1.81%) |
Dec 04, 2015 | 8.634 | 8.691 | 8.561 | 8.601 | 19,597 | +0.00(+0.00%) |
Dec 03, 2015 | 8.937 | 8.945 | 8.593 | 8.601 | 16,643 | -0.30(-3.40%) |
Dec 02, 2015 | 8.806 | 8.962 | 8.806 | 8.904 | 8,349 | +0.05(+0.55%) |