Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.776 | 8.780 | 8.747 | 8.771 | 77,322 | +0.02(+0.22%) |
Jun 29, 2017 | 8.728 | 8.757 | 8.671 | 8.752 | 103,409 | +0.06(+0.66%) |
Jun 28, 2017 | 8.718 | 8.742 | 8.694 | 8.694 | 82,174 | +0.00(+0.00%) |
Jun 27, 2017 | 8.742 | 8.766 | 8.694 | 8.694 | 98,774 | -0.05(-0.55%) |
Jun 26, 2017 | 8.714 | 8.742 | 8.706 | 8.742 | 130,812 | +0.04(+0.49%) |
Jun 23, 2017 | 8.647 | 8.699 | 8.647 | 8.699 | 64,708 | +0.07(+0.83%) |
Jun 22, 2017 | 8.647 | 8.667 | 8.628 | 8.628 | 156,618 | -0.01(-0.17%) |
Jun 21, 2017 | 8.647 | 8.675 | 8.623 | 8.642 | 85,525 | +0.00(+0.00%) |
Jun 20, 2017 | 8.680 | 8.690 | 8.637 | 8.642 | 116,688 | -0.07(-0.77%) |
Jun 19, 2017 | 8.723 | 8.742 | 8.690 | 8.709 | 91,242 | +0.02(+0.28%) |
Jun 16, 2017 | 8.642 | 8.704 | 8.642 | 8.685 | 120,852 | +0.01(+0.11%) |
Jun 15, 2017 | 8.647 | 8.675 | 8.624 | 8.675 | 82,042 | +0.00(+0.06%) |
Jun 14, 2017 | 8.699 | 8.699 | 8.647 | 8.671 | 80,227 | -0.04(-0.44%) |
Jun 13, 2017 | 8.718 | 8.718 | 8.642 | 8.709 | 90,177 | -0.00(-0.01%) |
Jun 12, 2017 | 8.661 | 8.714 | 8.658 | 8.709 | 61,570 | +0.03(+0.39%) |
Jun 09, 2017 | 8.632 | 8.694 | 8.632 | 8.675 | 71,486 | +0.03(+0.39%) |
Jun 08, 2017 | 8.632 | 8.651 | 8.618 | 8.642 | 57,528 | +0.00(+0.06%) |
Jun 07, 2017 | 8.642 | 8.662 | 8.623 | 8.637 | 53,825 | -0.00(-0.06%) |
Jun 06, 2017 | 8.680 | 8.680 | 8.628 | 8.642 | 119,983 | -0.04(-0.49%) |
Jun 05, 2017 | 8.699 | 8.723 | 8.666 | 8.685 | 164,359 | -0.01(-0.11%) |
Jun 02, 2017 | 8.694 | 8.742 | 8.681 | 8.694 | 131,452 | -0.02(-0.22%) |
Jun 01, 2017 | 8.608 | 8.714 | 8.608 | 8.714 | 60,894 | +0.11(+1.33%) |
May 31, 2017 | 8.661 | 8.661 | 8.599 | 8.599 | 43,992 | -0.05(-0.61%) |
May 30, 2017 | 8.733 | 8.733 | 8.649 | 8.651 | 166,576 | -0.09(-0.98%) |
May 26, 2017 | 8.733 | 8.742 | 8.695 | 8.737 | 128,151 | +0.01(+0.11%) |
May 25, 2017 | 8.766 | 8.795 | 8.718 | 8.728 | 462,349 | -0.02(-0.27%) |
May 24, 2017 | 8.752 | 8.771 | 8.713 | 8.752 | 126,414 | +0.01(+0.11%) |
May 23, 2017 | 8.694 | 8.747 | 8.685 | 8.742 | 76,849 | +0.07(+0.77%) |
May 22, 2017 | 8.647 | 8.685 | 8.640 | 8.675 | 113,471 | +0.07(+0.78%) |
May 19, 2017 | 8.613 | 8.666 | 8.604 | 8.608 | 176,157 | -0.03(-0.39%) |
May 18, 2017 | 8.632 | 8.671 | 8.604 | 8.642 | 93,400 | -0.00(-0.06%) |
May 17, 2017 | 8.680 | 8.709 | 8.624 | 8.647 | 161,351 | -0.07(-0.77%) |
May 16, 2017 | 8.699 | 8.737 | 8.669 | 8.714 | 107,459 | +0.02(+0.22%) |
May 15, 2017 | 8.613 | 8.709 | 8.613 | 8.694 | 351,674 | +0.08(+0.94%) |
May 12, 2017 | 8.661 | 8.671 | 8.599 | 8.613 | 104,731 | -0.06(-0.66%) |
May 11, 2017 | 8.647 | 8.680 | 8.607 | 8.671 | 147,807 | +0.00(+0.06%) |
May 10, 2017 | 8.723 | 8.747 | 8.650 | 8.666 | 470,215 | -0.12(-1.41%) |
May 09, 2017 | 8.857 | 8.857 | 8.766 | 8.790 | 236,482 | -0.07(-0.76%) |
May 08, 2017 | 8.919 | 8.919 | 8.828 | 8.857 | 176,444 | -0.05(-0.59%) |
May 05, 2017 | 8.871 | 8.914 | 8.842 | 8.909 | 217,908 | +0.04(+0.48%) |
May 04, 2017 | 9.005 | 9.005 | 8.840 | 8.866 | 282,059 | -0.15(-1.69%) |
May 03, 2017 | 9.143 | 9.172 | 8.981 | 9.019 | 313,810 | -0.16(-1.77%) |
May 02, 2017 | 9.167 | 9.191 | 9.136 | 9.182 | 563,976 | +0.02(+0.26%) |
May 01, 2017 | 9.163 | 9.178 | 9.129 | 9.158 | 98,343 | +0.00(+0.05%) |
Apr 28, 2017 | 9.173 | 9.182 | 9.134 | 9.153 | 81,814 | -0.00(-0.05%) |
Apr 27, 2017 | 9.172 | 9.172 | 9.120 | 9.158 | 134,594 | -0.00(-0.05%) |
Apr 26, 2017 | 9.143 | 9.191 | 9.141 | 9.163 | 109,446 | +0.03(+0.31%) |
Apr 25, 2017 | 9.105 | 9.148 | 9.105 | 9.134 | 156,371 | +0.02(+0.21%) |
Apr 24, 2017 | 9.129 | 9.144 | 9.096 | 9.115 | 72,769 | +0.02(+0.26%) |
Apr 21, 2017 | 9.024 | 9.110 | 9.024 | 9.091 | 60,349 | +0.06(+0.63%) |
Apr 20, 2017 | 9.019 | 9.062 | 9.019 | 9.034 | 114,405 | +0.00(+0.00%) |
Apr 19, 2017 | 9.029 | 9.055 | 9.017 | 9.034 | 100,874 | -0.02(-0.21%) |
Apr 18, 2017 | 9.010 | 9.072 | 9.010 | 9.053 | 74,950 | +0.01(+0.11%) |
Apr 17, 2017 | 8.986 | 9.048 | 8.986 | 9.043 | 73,640 | +0.06(+0.64%) |
Apr 13, 2017 | 9.038 | 9.077 | 8.986 | 8.986 | 432,029 | -0.06(-0.63%) |
Apr 12, 2017 | 9.057 | 9.072 | 9.029 | 9.043 | 78,197 | +0.01(+0.11%) |
Apr 11, 2017 | 9.019 | 9.038 | 9.005 | 9.034 | 95,891 | +0.02(+0.19%) |
Apr 10, 2017 | 9.043 | 9.052 | 9.010 | 9.017 | 88,986 | -0.00(-0.03%) |
Apr 07, 2017 | 9.029 | 9.057 | 9.010 | 9.019 | 71,689 | -0.02(-0.21%) |
Apr 06, 2017 | 9.010 | 9.038 | 8.976 | 9.038 | 126,891 | +0.06(+0.69%) |
Apr 05, 2017 | 9.057 | 9.057 | 8.968 | 8.976 | 34,738 | -0.06(-0.69%) |
Apr 04, 2017 | 9.000 | 9.043 | 9.000 | 9.038 | 111,060 | -0.00(-0.03%) |
Apr 03, 2017 | 9.043 | 9.062 | 8.981 | 9.041 | 192,390 | +0.00(+0.01%) |
Mar 31, 2017 | 9.049 | 9.073 | 9.033 | 9.040 | 142,153 | +0.02(+0.26%) |
Mar 30, 2017 | 9.002 | 9.035 | 8.993 | 9.016 | 156,393 | +0.04(+0.47%) |
Mar 29, 2017 | 8.918 | 8.979 | 8.918 | 8.974 | 111,544 | +0.05(+0.58%) |
Mar 28, 2017 | 8.904 | 8.951 | 8.902 | 8.923 | 129,597 | +0.05(+0.53%) |
Mar 27, 2017 | 8.801 | 8.876 | 8.796 | 8.876 | 143,496 | +0.00(+0.05%) |
Mar 24, 2017 | 8.862 | 8.899 | 8.845 | 8.871 | 101,621 | +0.02(+0.27%) |
Mar 23, 2017 | 8.810 | 8.880 | 8.810 | 8.847 | 131,105 | +0.03(+0.37%) |
Mar 22, 2017 | 8.824 | 8.843 | 8.805 | 8.815 | 102,580 | -0.03(-0.32%) |
Mar 21, 2017 | 8.965 | 8.983 | 8.843 | 8.843 | 144,334 | -0.14(-1.55%) |
Mar 20, 2017 | 8.960 | 8.988 | 8.959 | 8.982 | 90,786 | +0.03(+0.29%) |
Mar 17, 2017 | 8.871 | 8.955 | 8.871 | 8.955 | 107,910 | +0.08(+0.95%) |
Mar 16, 2017 | 8.908 | 8.937 | 8.871 | 8.871 | 137,934 | +0.00(+0.00%) |
Mar 15, 2017 | 8.819 | 8.898 | 8.819 | 8.871 | 72,716 | +0.06(+0.64%) |
Mar 14, 2017 | 8.829 | 8.856 | 8.796 | 8.815 | 47,623 | -0.03(-0.37%) |
Mar 13, 2017 | 8.838 | 8.862 | 8.824 | 8.847 | 56,148 | +0.03(+0.32%) |
Mar 10, 2017 | 8.754 | 8.833 | 8.754 | 8.819 | 113,708 | +0.08(+0.97%) |
Mar 09, 2017 | 8.819 | 8.819 | 8.711 | 8.735 | 158,755 | -0.09(-1.06%) |
Mar 08, 2017 | 8.890 | 8.890 | 8.820 | 8.829 | 79,108 | -0.05(-0.53%) |
Mar 07, 2017 | 8.866 | 8.890 | 8.852 | 8.876 | 64,227 | +0.00(+0.05%) |
Mar 06, 2017 | 8.894 | 8.904 | 8.847 | 8.871 | 89,228 | -0.03(-0.32%) |
Mar 03, 2017 | 8.904 | 8.925 | 8.885 | 8.899 | 126,637 | -0.02(-0.26%) |
Mar 02, 2017 | 8.969 | 8.969 | 8.906 | 8.923 | 128,370 | -0.06(-0.68%) |
Mar 01, 2017 | 9.002 | 9.002 | 8.946 | 8.983 | 147,356 | +0.03(+0.37%) |
Feb 28, 2017 | 8.969 | 8.969 | 8.913 | 8.951 | 188,131 | -0.04(-0.42%) |
Feb 27, 2017 | 9.026 | 9.026 | 8.936 | 8.988 | 134,991 | -0.02(-0.21%) |
Feb 24, 2017 | 8.993 | 9.021 | 8.913 | 9.007 | 162,031 | -0.01(-0.10%) |
Feb 23, 2017 | 9.016 | 9.040 | 8.985 | 9.016 | 88,899 | +0.01(+0.16%) |
Feb 22, 2017 | 8.969 | 9.007 | 8.965 | 9.002 | 82,809 | +0.02(+0.21%) |
Feb 21, 2017 | 8.983 | 8.993 | 8.965 | 8.983 | 93,907 | +0.01(+0.10%) |
Feb 17, 2017 | 8.974 | 8.974 | 8.974 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 8.961 | 8.974 | 8.918 | 8.923 | 134,238 | -0.04(-0.42%) |
Feb 15, 2017 | 8.927 | 8.969 | 8.894 | 8.960 | 124,198 | +0.04(+0.47%) |
Feb 14, 2017 | 8.876 | 8.918 | 8.866 | 8.918 | 84,406 | +0.05(+0.58%) |
Feb 13, 2017 | 9.035 | 9.035 | 8.846 | 8.866 | 125,954 | +0.04(+0.43%) |
Feb 10, 2017 | 8.777 | 8.852 | 8.767 | 8.829 | 88,283 | +0.06(+0.72%) |
Feb 09, 2017 | 8.782 | 8.801 | 8.749 | 8.765 | 112,277 | -0.02(-0.24%) |
Feb 08, 2017 | 8.777 | 8.786 | 8.694 | 8.786 | 89,816 | +0.00(+0.05%) |
Feb 07, 2017 | 8.786 | 8.786 | 8.744 | 8.782 | 70,309 | -0.00(-0.05%) |
Feb 06, 2017 | 8.702 | 8.786 | 8.688 | 8.786 | 188,003 | +0.07(+0.75%) |
Feb 03, 2017 | 8.632 | 8.758 | 8.627 | 8.721 | 177,560 | +0.11(+1.31%) |
Feb 02, 2017 | 8.627 | 8.632 | 8.594 | 8.608 | 70,827 | -0.02(-0.22%) |
Feb 01, 2017 | 8.599 | 8.641 | 8.568 | 8.627 | 246,940 | +0.09(+1.10%) |
Jan 31, 2017 | 8.603 | 8.603 | 8.524 | 8.533 | 121,491 | -0.07(-0.82%) |
Jan 30, 2017 | 8.627 | 8.627 | 8.543 | 8.604 | 113,887 | -0.04(-0.41%) |
Jan 27, 2017 | 8.655 | 8.655 | 8.596 | 8.639 | 94,130 | +0.00(+0.03%) |
Jan 26, 2017 | 8.669 | 8.669 | 8.623 | 8.636 | 232,080 | -0.01(-0.16%) |
Jan 25, 2017 | 8.702 | 8.702 | 8.617 | 8.650 | 156,923 | +0.02(+0.22%) |
Jan 24, 2017 | 8.622 | 8.655 | 8.611 | 8.632 | 152,217 | +0.02(+0.22%) |
Jan 23, 2017 | 8.594 | 8.627 | 8.594 | 8.613 | 98,080 | +0.01(+0.16%) |
Jan 20, 2017 | 8.604 | 8.617 | 8.580 | 8.599 | 74,093 | +0.02(+0.22%) |
Jan 19, 2017 | 8.636 | 8.636 | 8.575 | 8.580 | 85,968 | -0.06(-0.65%) |
Jan 18, 2017 | 8.608 | 8.636 | 8.585 | 8.636 | 119,124 | +0.00(+0.05%) |
Jan 17, 2017 | 8.632 | 8.664 | 8.599 | 8.632 | 222,867 | +0.00(+0.00%) |
Jan 13, 2017 | 8.632 | 8.632 | 8.632 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.636 | 8.636 | 8.584 | 8.594 | 109,086 | -0.04(-0.49%) |
Jan 11, 2017 | 8.613 | 8.646 | 8.561 | 8.636 | 144,594 | +0.04(+0.44%) |
Jan 10, 2017 | 8.589 | 8.608 | 8.561 | 8.599 | 139,923 | +0.01(+0.11%) |
Jan 09, 2017 | 8.655 | 8.655 | 8.589 | 8.589 | 114,264 | -0.05(-0.60%) |
Jan 06, 2017 | 8.636 | 8.677 | 8.636 | 8.641 | 134,106 | -0.00(-0.05%) |
Jan 05, 2017 | 8.693 | 8.744 | 8.608 | 8.646 | 175,757 | -0.02(-0.22%) |
Jan 04, 2017 | 8.533 | 8.665 | 8.533 | 8.665 | 250,298 | +0.15(+1.76%) |
Jan 03, 2017 | 8.491 | 8.514 | 8.449 | 8.514 | 144,474 | +0.07(+0.80%) |
Dec 30, 2016 | 8.447 | 8.447 | 8.447 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.374 | 8.467 | 8.374 | 8.467 | 102,870 | +0.08(+1.01%) |
Dec 28, 2016 | 8.618 | 8.618 | 8.364 | 8.383 | 92,984 | -0.05(-0.58%) |
Dec 27, 2016 | 8.414 | 8.437 | 8.396 | 8.432 | 103,369 | +0.03(+0.38%) |
Dec 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.432 | 8.432 | 8.370 | 8.409 | 102,230 | -0.01(-0.11%) |
Dec 21, 2016 | 8.396 | 8.437 | 8.391 | 8.418 | 99,378 | +0.03(+0.38%) |
Dec 20, 2016 | 8.382 | 8.408 | 8.368 | 8.386 | 217,555 | +0.04(+0.44%) |
Dec 19, 2016 | 8.382 | 8.389 | 8.267 | 8.350 | 184,759 | +0.04(+0.50%) |
Dec 16, 2016 | 8.281 | 8.326 | 8.248 | 8.308 | 65,255 | +0.06(+0.67%) |
Dec 15, 2016 | 8.290 | 8.336 | 8.253 | 8.253 | 275,603 | -0.05(-0.55%) |
Dec 14, 2016 | 8.354 | 8.368 | 8.299 | 8.299 | 281,471 | -0.06(-0.72%) |
Dec 13, 2016 | 8.400 | 8.414 | 8.331 | 8.359 | 100,653 | -0.01(-0.16%) |
Dec 12, 2016 | 8.386 | 8.391 | 8.359 | 8.373 | 252,244 | -0.00(-0.05%) |
Dec 09, 2016 | 8.340 | 8.381 | 8.295 | 8.377 | 180,585 | +0.04(+0.50%) |
Dec 08, 2016 | 8.304 | 8.340 | 8.262 | 8.336 | 100,533 | +0.06(+0.72%) |
Dec 07, 2016 | 8.271 | 8.302 | 8.230 | 8.276 | 1,012,801 | +0.03(+0.33%) |
Dec 06, 2016 | 8.235 | 8.267 | 8.212 | 8.248 | 53,084 | +0.02(+0.22%) |
Dec 05, 2016 | 8.216 | 8.231 | 8.213 | 8.230 | 98,778 | +0.05(+0.62%) |
Dec 02, 2016 | 8.189 | 8.207 | 8.166 | 8.179 | 68,459 | -0.04(-0.50%) |
Dec 01, 2016 | 8.244 | 8.257 | 8.189 | 8.221 | 56,895 | +0.00(+0.06%) |
Nov 30, 2016 | 8.258 | 8.258 | 8.166 | 8.216 | 67,421 | -0.02(-0.28%) |
Nov 29, 2016 | 8.207 | 8.257 | 8.198 | 8.239 | 59,857 | +0.02(+0.22%) |
Nov 28, 2016 | 8.290 | 8.290 | 8.207 | 8.221 | 40,763 | -0.06(-0.67%) |
Nov 25, 2016 | 8.248 | 8.276 | 8.175 | 8.276 | 41,735 | +0.12(+1.52%) |
Nov 23, 2016 | 8.152 | 8.152 | 8.152 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.133 | 8.184 | 8.133 | 8.138 | 98,021 | -0.01(-0.11%) |
Nov 21, 2016 | 8.170 | 8.189 | 8.138 | 8.147 | 207,076 | +0.01(+0.17%) |
Nov 18, 2016 | 8.092 | 8.133 | 8.046 | 8.133 | 64,131 | +0.06(+0.73%) |
Nov 17, 2016 | 8.060 | 8.092 | 8.020 | 8.075 | 78,675 | +0.06(+0.70%) |
Nov 16, 2016 | 8.018 | 8.046 | 8.005 | 8.018 | 94,893 | -0.00(-0.06%) |
Nov 15, 2016 | 8.055 | 8.069 | 7.977 | 8.023 | 119,549 | +0.02(+0.23%) |
Nov 14, 2016 | 8.028 | 8.078 | 8.000 | 8.005 | 92,738 | -0.02(-0.29%) |
Nov 11, 2016 | 7.963 | 8.046 | 7.963 | 8.028 | 61,954 | +0.04(+0.55%) |
Nov 10, 2016 | 7.917 | 8.005 | 7.917 | 7.984 | 156,628 | +0.10(+1.27%) |
Nov 09, 2016 | 7.706 | 7.926 | 7.706 | 7.884 | 156,717 | +0.12(+1.50%) |
Nov 08, 2016 | 7.733 | 7.799 | 7.733 | 7.767 | 48,493 | +0.04(+0.47%) |
Nov 07, 2016 | 7.710 | 7.761 | 7.710 | 7.731 | 77,381 | +0.08(+1.11%) |
Nov 04, 2016 | 7.660 | 7.721 | 7.645 | 7.646 | 79,810 | -0.01(-0.12%) |
Nov 03, 2016 | 7.729 | 7.729 | 7.641 | 7.655 | 90,400 | -0.09(-1.19%) |
Nov 02, 2016 | 7.812 | 7.821 | 7.710 | 7.747 | 405,693 | -0.08(-1.01%) |
Nov 01, 2016 | 7.908 | 7.908 | 7.802 | 7.827 | 94,176 | -0.10(-1.20%) |
Oct 31, 2016 | 7.986 | 7.986 | 7.909 | 7.922 | 95,835 | -0.05(-0.61%) |
Oct 28, 2016 | 7.950 | 7.995 | 7.927 | 7.971 | 82,370 | +0.00(+0.03%) |
Oct 27, 2016 | 8.000 | 8.000 | 7.957 | 7.968 | 40,580 | -0.02(-0.26%) |
Oct 26, 2016 | 8.023 | 8.023 | 7.950 | 7.989 | 68,250 | -0.05(-0.60%) |
Oct 25, 2016 | 8.000 | 8.037 | 7.954 | 8.037 | 41,815 | +0.03(+0.34%) |
Oct 24, 2016 | 7.954 | 8.023 | 7.954 | 8.009 | 90,422 | +0.07(+0.87%) |
Oct 21, 2016 | 7.913 | 7.972 | 7.912 | 7.940 | 41,013 | +0.03(+0.41%) |
Oct 20, 2016 | 7.917 | 7.935 | 7.876 | 7.908 | 29,166 | -0.04(-0.52%) |
Oct 19, 2016 | 7.899 | 7.957 | 7.899 | 7.949 | 48,403 | +0.05(+0.58%) |
Oct 18, 2016 | 7.885 | 7.922 | 7.885 | 7.904 | 107,569 | +0.02(+0.31%) |
Oct 17, 2016 | 7.917 | 7.917 | 7.876 | 7.879 | 48,508 | -0.04(-0.54%) |
Oct 14, 2016 | 8.014 | 8.014 | 7.899 | 7.922 | 29,781 | -0.07(-0.92%) |
Oct 13, 2016 | 7.940 | 7.995 | 7.913 | 7.995 | 55,983 | +0.01(+0.17%) |
Oct 12, 2016 | 7.945 | 8.009 | 7.945 | 7.982 | 33,688 | +0.00(+0.06%) |
Oct 11, 2016 | 8.010 | 8.010 | 7.954 | 7.977 | 83,207 | -0.02(-0.29%) |
Oct 10, 2016 | 8.023 | 8.028 | 8.000 | 8.000 | 50,193 | +0.01(+0.15%) |
Oct 07, 2016 | 8.018 | 8.039 | 7.974 | 7.988 | 47,977 | -0.02(-0.21%) |
Oct 06, 2016 | 8.037 | 8.037 | 7.991 | 8.005 | 47,118 | -0.04(-0.51%) |
Oct 05, 2016 | 8.061 | 8.061 | 8.018 | 8.046 | 118,823 | +0.03(+0.37%) |
Oct 04, 2016 | 8.046 | 8.083 | 7.982 | 8.016 | 52,134 | -0.01(-0.09%) |
Oct 03, 2016 | 8.014 | 8.058 | 7.986 | 8.023 | 169,863 | +0.00(+0.01%) |
Sep 30, 2016 | 8.162 | 8.162 | 8.022 | 8.022 | 82,658 | +0.01(+0.11%) |
Sep 29, 2016 | 8.031 | 8.054 | 7.997 | 8.013 | 165,659 | -0.00(-0.00%) |
Sep 28, 2016 | 7.992 | 8.040 | 7.959 | 8.013 | 44,898 | +0.02(+0.28%) |
Sep 27, 2016 | 7.968 | 8.004 | 7.968 | 7.991 | 100,152 | +0.02(+0.23%) |
Sep 26, 2016 | 8.013 | 8.019 | 7.973 | 7.973 | 63,073 | -0.03(-0.37%) |
Sep 23, 2016 | 7.977 | 8.022 | 7.968 | 8.002 | 35,554 | +0.00(+0.03%) |
Sep 22, 2016 | 8.045 | 8.045 | 7.978 | 8.000 | 141,072 | +0.03(+0.34%) |
Sep 21, 2016 | 8.018 | 8.018 | 7.941 | 7.973 | 22,148 | +0.01(+0.17%) |
Sep 20, 2016 | 7.991 | 7.999 | 7.959 | 7.959 | 38,213 | +0.04(+0.51%) |
Sep 19, 2016 | 7.941 | 8.000 | 7.919 | 7.919 | 64,675 | +0.04(+0.46%) |
Sep 16, 2016 | 7.910 | 7.932 | 7.845 | 7.882 | 47,583 | -0.02(-0.29%) |
Sep 15, 2016 | 7.840 | 7.915 | 7.833 | 7.905 | 39,850 | +0.08(+0.98%) |
Sep 14, 2016 | 7.862 | 7.867 | 7.819 | 7.828 | 66,394 | -0.01(-0.11%) |
Sep 13, 2016 | 7.928 | 7.928 | 7.837 | 7.837 | 52,475 | -0.10(-1.25%) |
Sep 12, 2016 | 7.932 | 7.950 | 7.834 | 7.937 | 108,998 | -0.05(-0.56%) |
Sep 09, 2016 | 8.103 | 8.103 | 7.973 | 7.982 | 161,146 | -0.15(-1.83%) |
Sep 08, 2016 | 8.135 | 8.135 | 8.117 | 8.130 | 36,431 | -0.01(-0.17%) |
Sep 07, 2016 | 8.153 | 8.153 | 8.096 | 8.144 | 61,606 | +0.00(+0.00%) |
Sep 06, 2016 | 8.162 | 8.162 | 8.121 | 8.144 | 55,227 | +0.00(+0.00%) |
Sep 02, 2016 | 8.126 | 8.144 | 8.144 | 8.144 | 85,647 | +0.04(+0.50%) |
Sep 01, 2016 | 8.130 | 8.148 | 8.054 | 8.103 | 138,416 | -0.02(-0.22%) |
Aug 31, 2016 | 8.184 | 8.184 | 8.081 | 8.121 | 49,278 | -0.04(-0.44%) |
Aug 30, 2016 | 8.108 | 8.157 | 8.083 | 8.157 | 102,854 | +0.06(+0.72%) |
Aug 29, 2016 | 8.045 | 8.099 | 8.031 | 8.099 | 135,502 | +0.08(+0.96%) |
Aug 26, 2016 | 8.009 | 8.030 | 7.990 | 8.022 | 94,791 | +0.04(+0.51%) |
Aug 25, 2016 | 8.004 | 8.027 | 7.977 | 7.982 | 92,812 | -0.03(-0.34%) |
Aug 24, 2016 | 8.013 | 8.022 | 7.986 | 8.009 | 113,183 | +0.01(+0.11%) |
Aug 23, 2016 | 8.018 | 8.018 | 8.000 | 8.000 | 118,750 | +0.02(+0.23%) |
Aug 22, 2016 | 7.973 | 7.995 | 7.955 | 7.982 | 76,359 | +0.03(+0.34%) |
Aug 19, 2016 | 7.923 | 7.959 | 7.923 | 7.955 | 41,683 | -0.00(-0.06%) |
Aug 18, 2016 | 7.896 | 7.959 | 7.896 | 7.959 | 34,165 | +0.06(+0.80%) |
Aug 17, 2016 | 7.864 | 7.903 | 7.864 | 7.896 | 50,785 | +0.01(+0.11%) |
Aug 16, 2016 | 7.887 | 7.894 | 7.869 | 7.887 | 221,833 | +0.00(+0.00%) |
Aug 15, 2016 | 7.882 | 7.887 | 7.873 | 7.887 | 56,929 | +0.01(+0.17%) |
Aug 12, 2016 | 7.887 | 7.887 | 7.846 | 7.873 | 296,030 | +0.02(+0.29%) |
Aug 11, 2016 | 7.837 | 7.851 | 7.824 | 7.851 | 72,443 | +0.01(+0.11%) |
Aug 10, 2016 | 7.828 | 7.851 | 7.815 | 7.842 | 93,389 | +0.00(+0.06%) |
Aug 09, 2016 | 7.801 | 7.842 | 7.792 | 7.837 | 115,981 | +0.05(+0.60%) |
Aug 08, 2016 | 7.797 | 7.833 | 7.791 | 7.791 | 78,054 | -0.00(-0.02%) |
Aug 05, 2016 | 7.788 | 7.806 | 7.788 | 7.792 | 39,082 | -0.00(-0.06%) |
Aug 04, 2016 | 7.788 | 7.797 | 7.760 | 7.797 | 39,133 | +0.02(+0.29%) |
Aug 03, 2016 | 7.720 | 7.774 | 7.711 | 7.774 | 86,692 | +0.08(+0.99%) |
Aug 02, 2016 | 7.756 | 7.756 | 7.698 | 7.698 | 61,996 | -0.04(-0.52%) |
Aug 01, 2016 | 7.752 | 7.769 | 7.728 | 7.738 | 25,359 | +0.01(+0.11%) |
Jul 29, 2016 | 7.729 | 7.743 | 7.729 | 7.729 | 31,305 | +0.01(+0.08%) |
Jul 28, 2016 | 7.747 | 7.747 | 7.720 | 7.723 | 30,493 | -0.01(-0.08%) |
Jul 27, 2016 | 7.779 | 7.779 | 7.707 | 7.729 | 122,704 | -0.01(-0.17%) |
Jul 26, 2016 | 7.747 | 7.747 | 7.698 | 7.743 | 372,039 | +0.00(+0.06%) |
Jul 25, 2016 | 7.720 | 7.743 | 7.679 | 7.738 | 56,385 | +0.06(+0.76%) |
Jul 22, 2016 | 7.689 | 7.707 | 7.653 | 7.680 | 50,015 | +0.03(+0.41%) |
Jul 21, 2016 | 7.684 | 7.684 | 7.621 | 7.648 | 49,873 | -0.01(-0.12%) |
Jul 20, 2016 | 7.644 | 7.657 | 7.617 | 7.657 | 111,874 | +0.03(+0.35%) |
Jul 19, 2016 | 7.603 | 7.630 | 7.603 | 7.630 | 38,224 | +0.03(+0.36%) |
Jul 18, 2016 | 7.571 | 7.617 | 7.549 | 7.603 | 36,444 | +0.05(+0.72%) |
Jul 15, 2016 | 7.486 | 7.549 | 7.486 | 7.549 | 96,417 | +0.06(+0.84%) |
Jul 14, 2016 | 7.504 | 7.504 | 7.481 | 7.486 | 53,403 | +0.00(+0.00%) |
Jul 13, 2016 | 7.504 | 7.508 | 7.476 | 7.486 | 76,659 | -0.03(-0.36%) |
Jul 12, 2016 | 7.477 | 7.522 | 7.477 | 7.513 | 77,502 | +0.05(+0.60%) |
Jul 11, 2016 | 7.445 | 7.468 | 7.414 | 7.468 | 48,588 | +0.05(+0.73%) |
Jul 08, 2016 | 7.468 | 7.409 | 7.409 | 7.414 | 52,568 | +0.00(+0.06%) |
Jul 07, 2016 | 7.387 | 7.414 | 7.375 | 7.409 | 36,122 | +0.02(+0.24%) |
Jul 06, 2016 | 7.346 | 7.396 | 7.342 | 7.391 | 65,085 | +0.03(+0.37%) |
Jul 05, 2016 | 7.459 | 7.459 | 7.342 | 7.364 | 343,668 | -0.06(-0.85%) |