Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.878 | 8.878 | 8.878 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.007 | 9.061 | 8.964 | 9.055 | 89,193 | +0.05(+0.54%) |
Dec 28, 2016 | 9.066 | 9.093 | 9.007 | 9.007 | 93,784 | -0.08(-0.83%) |
Dec 27, 2016 | 9.136 | 9.147 | 9.064 | 9.082 | 84,642 | -0.02(-0.24%) |
Dec 23, 2016 | 9.104 | 9.104 | 9.104 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.120 | 9.190 | 9.120 | 9.155 | 108,875 | +0.02(+0.26%) |
Dec 21, 2016 | 9.158 | 9.158 | 9.082 | 9.131 | 95,373 | -0.02(-0.25%) |
Dec 20, 2016 | 9.116 | 9.159 | 9.041 | 9.153 | 118,059 | +0.06(+0.71%) |
Dec 19, 2016 | 9.062 | 9.111 | 8.972 | 9.089 | 103,972 | +0.06(+0.71%) |
Dec 16, 2016 | 8.918 | 9.046 | 8.872 | 9.025 | 98,904 | +0.11(+1.20%) |
Dec 15, 2016 | 8.844 | 8.918 | 8.844 | 8.918 | 86,195 | +0.07(+0.78%) |
Dec 14, 2016 | 8.822 | 8.886 | 8.758 | 8.849 | 204,957 | +0.00(+0.00%) |
Dec 13, 2016 | 8.881 | 8.881 | 8.827 | 8.849 | 142,732 | +0.00(+0.05%) |
Dec 12, 2016 | 8.865 | 8.879 | 8.838 | 8.845 | 103,526 | -0.02(-0.23%) |
Dec 09, 2016 | 8.849 | 8.897 | 8.827 | 8.865 | 123,969 | +0.03(+0.36%) |
Dec 08, 2016 | 8.811 | 8.854 | 8.774 | 8.833 | 130,764 | -0.02(-0.18%) |
Dec 07, 2016 | 8.806 | 8.854 | 8.742 | 8.849 | 147,250 | +0.04(+0.42%) |
Dec 06, 2016 | 8.747 | 8.811 | 8.699 | 8.811 | 117,402 | +0.07(+0.79%) |
Dec 05, 2016 | 8.710 | 8.833 | 8.710 | 8.742 | 166,418 | +0.02(+0.25%) |
Dec 02, 2016 | 8.838 | 8.930 | 8.710 | 8.720 | 185,780 | -0.14(-1.57%) |
Dec 01, 2016 | 9.025 | 9.043 | 8.849 | 8.860 | 122,179 | -0.14(-1.60%) |
Nov 30, 2016 | 9.185 | 9.207 | 9.009 | 9.004 | 228,049 | -0.17(-1.81%) |
Nov 29, 2016 | 9.175 | 9.228 | 9.121 | 9.169 | 142,490 | -0.01(-0.06%) |
Nov 28, 2016 | 9.303 | 9.313 | 9.164 | 9.175 | 179,640 | -0.16(-1.72%) |
Nov 25, 2016 | 9.255 | 9.452 | 9.228 | 9.335 | 41,703 | +0.11(+1.22%) |
Nov 23, 2016 | 9.223 | 9.223 | 9.223 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.276 | 9.383 | 9.260 | 9.313 | 127,281 | +0.04(+0.46%) |
Nov 21, 2016 | 9.180 | 9.313 | 9.180 | 9.271 | 134,272 | +0.08(+0.92%) |
Nov 18, 2016 | 9.314 | 9.314 | 9.123 | 9.186 | 157,120 | -0.14(-1.54%) |
Nov 17, 2016 | 9.223 | 9.446 | 9.070 | 9.330 | 239,498 | +0.21(+2.33%) |
Nov 16, 2016 | 9.176 | 9.176 | 9.043 | 9.117 | 92,120 | -0.10(-1.04%) |
Nov 15, 2016 | 8.958 | 9.229 | 8.932 | 9.213 | 208,959 | +0.29(+3.21%) |
Nov 14, 2016 | 8.688 | 9.070 | 8.685 | 8.926 | 476,202 | +0.24(+2.75%) |
Nov 11, 2016 | 8.581 | 8.698 | 8.581 | 8.688 | 48,560 | +0.05(+0.55%) |
Nov 10, 2016 | 8.629 | 8.703 | 8.608 | 8.640 | 168,124 | -0.02(-0.18%) |
Nov 09, 2016 | 8.608 | 8.666 | 8.492 | 8.656 | 154,644 | +0.09(+1.05%) |
Nov 08, 2016 | 8.544 | 8.618 | 8.502 | 8.565 | 74,153 | +0.00(+0.00%) |
Nov 07, 2016 | 8.512 | 8.603 | 8.449 | 8.565 | 157,118 | +0.19(+2.28%) |
Nov 04, 2016 | 8.486 | 8.486 | 8.374 | 8.374 | 79,591 | -0.13(-1.56%) |
Nov 03, 2016 | 8.528 | 8.581 | 8.491 | 8.507 | 82,154 | -0.05(-0.56%) |
Nov 02, 2016 | 8.608 | 8.669 | 8.550 | 8.555 | 65,623 | -0.11(-1.23%) |
Nov 01, 2016 | 8.725 | 8.735 | 8.634 | 8.661 | 89,073 | -0.03(-0.31%) |
Oct 31, 2016 | 8.714 | 8.724 | 8.688 | 8.688 | 72,148 | +0.00(+0.00%) |
Oct 28, 2016 | 8.672 | 8.725 | 8.660 | 8.688 | 26,310 | -0.01(-0.12%) |
Oct 27, 2016 | 8.778 | 8.783 | 8.698 | 8.698 | 111,169 | -0.07(-0.79%) |
Oct 26, 2016 | 8.751 | 8.788 | 8.719 | 8.767 | 70,654 | -0.01(-0.12%) |
Oct 25, 2016 | 8.762 | 8.778 | 8.739 | 8.778 | 136,492 | +0.07(+0.79%) |
Oct 24, 2016 | 8.778 | 8.778 | 8.693 | 8.709 | 87,615 | -0.03(-0.30%) |
Oct 21, 2016 | 8.672 | 8.735 | 8.661 | 8.735 | 140,875 | +0.10(+1.11%) |
Oct 20, 2016 | 8.555 | 8.634 | 8.491 | 8.640 | 143,715 | +0.07(+0.86%) |
Oct 19, 2016 | 8.482 | 8.566 | 8.472 | 8.566 | 81,660 | +0.07(+0.81%) |
Oct 18, 2016 | 8.514 | 8.524 | 8.398 | 8.498 | 81,949 | +0.06(+0.75%) |
Oct 17, 2016 | 8.466 | 8.466 | 8.356 | 8.435 | 103,866 | -0.04(-0.50%) |
Oct 14, 2016 | 8.482 | 8.498 | 8.440 | 8.477 | 76,260 | +0.03(+0.37%) |
Oct 13, 2016 | 8.456 | 8.487 | 8.435 | 8.445 | 91,096 | -0.02(-0.25%) |
Oct 12, 2016 | 8.493 | 8.519 | 8.461 | 8.466 | 96,773 | -0.03(-0.37%) |
Oct 11, 2016 | 8.614 | 8.614 | 8.472 | 8.498 | 141,338 | -0.09(-1.10%) |
Oct 10, 2016 | 8.640 | 8.649 | 8.582 | 8.593 | 94,195 | -0.01(-0.12%) |
Oct 07, 2016 | 8.651 | 8.661 | 8.577 | 8.603 | 67,190 | -0.01(-0.06%) |
Oct 06, 2016 | 8.651 | 8.680 | 8.603 | 8.609 | 96,712 | -0.03(-0.37%) |
Oct 05, 2016 | 8.709 | 8.709 | 8.640 | 8.640 | 78,282 | -0.04(-0.49%) |
Oct 04, 2016 | 8.746 | 8.746 | 8.656 | 8.682 | 55,543 | -0.07(-0.78%) |
Oct 03, 2016 | 8.714 | 8.751 | 8.682 | 8.751 | 72,832 | +0.03(+0.30%) |
Sep 30, 2016 | 8.693 | 8.740 | 8.682 | 8.725 | 71,999 | +0.08(+0.98%) |
Sep 29, 2016 | 8.709 | 8.746 | 8.598 | 8.640 | 83,493 | -0.10(-1.15%) |
Sep 28, 2016 | 8.740 | 8.746 | 8.693 | 8.740 | 108,356 | +0.03(+0.30%) |
Sep 27, 2016 | 8.614 | 8.734 | 8.600 | 8.714 | 112,573 | +0.10(+1.16%) |
Sep 26, 2016 | 8.624 | 8.635 | 8.587 | 8.614 | 60,354 | -0.04(-0.43%) |
Sep 23, 2016 | 8.646 | 8.680 | 8.635 | 8.651 | 64,876 | -0.02(-0.24%) |
Sep 22, 2016 | 8.698 | 8.719 | 8.667 | 8.672 | 113,976 | -0.02(-0.18%) |
Sep 21, 2016 | 8.588 | 8.688 | 8.588 | 8.688 | 72,058 | +0.10(+1.15%) |
Sep 20, 2016 | 8.589 | 8.623 | 8.553 | 8.589 | 117,779 | -0.02(-0.18%) |
Sep 19, 2016 | 8.568 | 8.636 | 8.568 | 8.604 | 67,833 | +0.03(+0.31%) |
Sep 16, 2016 | 8.542 | 8.583 | 8.510 | 8.578 | 85,030 | +0.05(+0.55%) |
Sep 15, 2016 | 8.468 | 8.531 | 8.455 | 8.531 | 40,349 | +0.07(+0.80%) |
Sep 14, 2016 | 8.442 | 8.494 | 8.442 | 8.463 | 93,273 | +0.00(+0.00%) |
Sep 13, 2016 | 8.500 | 8.542 | 8.452 | 8.463 | 68,837 | -0.06(-0.74%) |
Sep 12, 2016 | 8.405 | 8.568 | 8.405 | 8.526 | 94,039 | +0.07(+0.87%) |
Sep 09, 2016 | 8.573 | 8.578 | 8.452 | 8.452 | 61,287 | -0.16(-1.82%) |
Sep 08, 2016 | 8.631 | 8.641 | 8.610 | 8.610 | 65,373 | -0.02(-0.24%) |
Sep 07, 2016 | 8.625 | 8.641 | 8.604 | 8.631 | 111,887 | +0.01(+0.06%) |
Sep 06, 2016 | 8.620 | 8.635 | 8.589 | 8.625 | 81,084 | +0.01(+0.06%) |
Sep 02, 2016 | 8.615 | 8.620 | 8.620 | 8.620 | 43,154 | +0.06(+0.67%) |
Sep 01, 2016 | 8.552 | 8.578 | 8.521 | 8.562 | 89,964 | +0.01(+0.12%) |
Aug 31, 2016 | 8.562 | 8.570 | 8.521 | 8.552 | 122,782 | -0.01(-0.06%) |
Aug 30, 2016 | 8.489 | 8.557 | 8.465 | 8.557 | 85,119 | +0.05(+0.62%) |
Aug 29, 2016 | 8.473 | 8.505 | 8.438 | 8.505 | 113,825 | +0.05(+0.56%) |
Aug 26, 2016 | 8.473 | 8.494 | 8.405 | 8.458 | 156,844 | +0.05(+0.62%) |
Aug 25, 2016 | 8.526 | 8.550 | 8.390 | 8.405 | 117,388 | -0.12(-1.41%) |
Aug 24, 2016 | 8.568 | 8.641 | 8.510 | 8.526 | 217,354 | -0.04(-0.49%) |
Aug 23, 2016 | 8.447 | 8.568 | 8.437 | 8.568 | 178,072 | +0.13(+1.49%) |
Aug 22, 2016 | 8.432 | 8.447 | 8.400 | 8.442 | 61,525 | +0.03(+0.30%) |
Aug 19, 2016 | 8.422 | 8.474 | 8.406 | 8.417 | 112,143 | -0.03(-0.37%) |
Aug 18, 2016 | 8.443 | 8.484 | 8.404 | 8.448 | 61,774 | +0.02(+0.25%) |
Aug 17, 2016 | 8.391 | 8.427 | 8.349 | 8.427 | 86,224 | +0.04(+0.50%) |
Aug 16, 2016 | 8.360 | 8.396 | 8.349 | 8.386 | 61,681 | +0.01(+0.06%) |
Aug 15, 2016 | 8.417 | 8.422 | 8.375 | 8.380 | 56,660 | -0.01(-0.12%) |
Aug 12, 2016 | 8.391 | 8.406 | 8.375 | 8.391 | 48,892 | +0.02(+0.25%) |
Aug 11, 2016 | 8.375 | 8.397 | 8.354 | 8.370 | 89,367 | +0.00(+0.00%) |
Aug 10, 2016 | 8.380 | 8.399 | 8.349 | 8.370 | 59,876 | -0.01(-0.12%) |
Aug 09, 2016 | 8.406 | 8.406 | 8.354 | 8.380 | 68,871 | -0.03(-0.37%) |
Aug 08, 2016 | 8.443 | 8.448 | 8.371 | 8.412 | 69,721 | -0.01(-0.06%) |
Aug 05, 2016 | 8.386 | 8.422 | 8.282 | 8.417 | 88,711 | +0.07(+0.87%) |
Aug 04, 2016 | 8.339 | 8.344 | 8.292 | 8.344 | 89,571 | +0.02(+0.19%) |
Aug 03, 2016 | 8.308 | 8.339 | 8.261 | 8.328 | 95,176 | +0.03(+0.31%) |
Aug 02, 2016 | 8.380 | 8.380 | 8.282 | 8.302 | 77,160 | -0.06(-0.75%) |
Aug 01, 2016 | 8.406 | 8.417 | 8.349 | 8.365 | 71,854 | -0.01(-0.12%) |
Jul 29, 2016 | 8.380 | 8.385 | 8.349 | 8.375 | 113,477 | +0.02(+0.19%) |
Jul 28, 2016 | 8.323 | 8.360 | 8.300 | 8.360 | 78,884 | +0.01(+0.06%) |
Jul 27, 2016 | 8.302 | 8.365 | 8.256 | 8.354 | 119,645 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.224 | 8.313 | 140,722 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.453 | 8.219 | 8.230 | 262,031 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.406 | 8.427 | 51,608 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.427 | 66,212 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,875 | +0.02(+0.23%) |
Jul 19, 2016 | 8.371 | 8.428 | 8.335 | 8.418 | 170,708 | +0.03(+0.37%) |
Jul 18, 2016 | 8.299 | 8.392 | 8.299 | 8.387 | 136,163 | +0.09(+1.06%) |
Jul 15, 2016 | 8.330 | 8.330 | 8.227 | 8.299 | 105,483 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.356 | 8.278 | 8.330 | 79,620 | +0.04(+0.44%) |
Jul 13, 2016 | 8.397 | 8.397 | 8.258 | 8.294 | 128,697 | -0.12(-1.41%) |
Jul 12, 2016 | 8.361 | 8.439 | 8.335 | 8.413 | 150,058 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.453 | 8.335 | 8.351 | 130,762 | -0.03(-0.37%) |
Jul 08, 2016 | 8.433 | 8.408 | 8.377 | 8.382 | 119,066 | -0.03(-0.31%) |
Jul 07, 2016 | 8.433 | 8.454 | 8.397 | 8.408 | 68,375 | -0.07(-0.79%) |
Jul 06, 2016 | 8.397 | 8.475 | 8.335 | 8.475 | 91,200 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.402 | 107,397 | -0.03(-0.37%) |
Jul 01, 2016 | 8.444 | 8.433 | 8.433 | 8.433 | 102,563 | +0.02(+0.18%) |
Jun 30, 2016 | 8.366 | 8.433 | 8.309 | 8.418 | 232,763 | +0.08(+0.93%) |
Jun 29, 2016 | 8.180 | 8.346 | 8.180 | 8.340 | 167,495 | +0.22(+2.74%) |
Jun 28, 2016 | 8.113 | 8.154 | 8.067 | 8.118 | 123,066 | +0.03(+0.38%) |
Jun 27, 2016 | 8.139 | 8.139 | 8.001 | 8.087 | 156,229 | -0.08(-1.01%) |
Jun 24, 2016 | 8.072 | 8.227 | 8.036 | 8.170 | 150,437 | -0.06(-0.75%) |
Jun 23, 2016 | 8.284 | 8.284 | 8.185 | 8.232 | 123,238 | -0.01(-0.06%) |
Jun 22, 2016 | 8.227 | 8.258 | 8.191 | 8.237 | 76,990 | +0.04(+0.44%) |
Jun 21, 2016 | 8.278 | 8.278 | 8.191 | 8.201 | 87,432 | -0.04(-0.51%) |
Jun 20, 2016 | 8.187 | 8.254 | 8.161 | 8.243 | 137,716 | +0.10(+1.26%) |
Jun 17, 2016 | 8.105 | 8.161 | 8.105 | 8.141 | 104,752 | +0.04(+0.44%) |
Jun 16, 2016 | 8.130 | 8.156 | 8.069 | 8.105 | 123,443 | -0.04(-0.44%) |
Jun 15, 2016 | 8.284 | 8.295 | 8.141 | 8.141 | 117,018 | -0.14(-1.67%) |
Jun 14, 2016 | 8.141 | 8.289 | 8.112 | 8.279 | 240,302 | +0.16(+2.02%) |
Jun 13, 2016 | 8.284 | 8.284 | 8.096 | 8.115 | 258,212 | -0.20(-2.41%) |
Jun 10, 2016 | 8.089 | 8.336 | 8.042 | 8.315 | 372,519 | +0.21(+2.53%) |
Jun 09, 2016 | 7.997 | 8.110 | 7.971 | 8.110 | 272,830 | +0.10(+1.28%) |
Jun 08, 2016 | 8.038 | 8.117 | 7.976 | 8.007 | 330,171 | -0.06(-0.76%) |
Jun 07, 2016 | 8.135 | 8.159 | 8.043 | 8.069 | 480,983 | -0.09(-1.07%) |
Jun 06, 2016 | 8.207 | 8.295 | 8.135 | 8.156 | 247,481 | -0.01(-0.13%) |
Jun 03, 2016 | 8.223 | 8.240 | 8.141 | 8.166 | 175,836 | -0.07(-0.81%) |
Jun 02, 2016 | 8.284 | 8.305 | 8.212 | 8.233 | 284,426 | -0.08(-0.99%) |
Jun 01, 2016 | 8.351 | 8.418 | 8.284 | 8.315 | 186,567 | -0.04(-0.43%) |
May 31, 2016 | 8.443 | 8.464 | 8.331 | 8.351 | 160,901 | -0.05(-0.55%) |
May 27, 2016 | 8.351 | 8.397 | 8.397 | 8.397 | 90,204 | +0.02(+0.25%) |
May 26, 2016 | 8.454 | 8.469 | 8.366 | 8.377 | 162,751 | -0.08(-0.91%) |
May 25, 2016 | 8.541 | 8.567 | 8.449 | 8.454 | 158,843 | -0.08(-0.90%) |
May 24, 2016 | 8.531 | 8.572 | 8.474 | 8.531 | 112,262 | +0.04(+0.48%) |
May 23, 2016 | 8.490 | 8.531 | 8.449 | 8.490 | 98,038 | +0.00(+0.00%) |
May 20, 2016 | 8.423 | 8.505 | 8.423 | 8.490 | 89,738 | +0.08(+0.90%) |
May 19, 2016 | 8.373 | 8.414 | 8.296 | 8.414 | 89,624 | +0.04(+0.43%) |
May 18, 2016 | 8.301 | 8.460 | 8.276 | 8.378 | 207,894 | +0.08(+0.92%) |
May 17, 2016 | 8.307 | 8.332 | 8.220 | 8.301 | 114,051 | -0.02(-0.25%) |
May 16, 2016 | 8.266 | 8.353 | 8.180 | 8.322 | 95,425 | +0.04(+0.43%) |
May 13, 2016 | 8.291 | 8.307 | 8.238 | 8.286 | 59,605 | +0.02(+0.18%) |
May 12, 2016 | 8.250 | 8.291 | 8.225 | 8.271 | 95,225 | +0.01(+0.12%) |
May 11, 2016 | 8.296 | 8.317 | 8.235 | 8.261 | 70,323 | -0.04(-0.43%) |
May 10, 2016 | 8.332 | 8.337 | 8.281 | 8.296 | 82,401 | +0.02(+0.25%) |
May 09, 2016 | 8.322 | 8.347 | 8.250 | 8.276 | 107,481 | -0.03(-0.31%) |
May 06, 2016 | 8.363 | 8.384 | 8.215 | 8.301 | 86,564 | -0.08(-0.97%) |
May 05, 2016 | 8.286 | 8.414 | 8.281 | 8.383 | 142,444 | +0.10(+1.17%) |
May 04, 2016 | 8.215 | 8.327 | 8.205 | 8.286 | 92,587 | +0.06(+0.68%) |
May 03, 2016 | 8.179 | 8.271 | 8.098 | 8.230 | 121,388 | +0.01(+0.06%) |
May 02, 2016 | 8.230 | 8.266 | 8.179 | 8.225 | 156,207 | +0.04(+0.44%) |
Apr 29, 2016 | 8.291 | 8.291 | 8.159 | 8.189 | 151,634 | -0.08(-0.93%) |
Apr 28, 2016 | 8.235 | 8.281 | 8.215 | 8.266 | 86,447 | +0.01(+0.12%) |
Apr 27, 2016 | 8.266 | 8.301 | 8.164 | 8.256 | 124,574 | +0.02(+0.25%) |
Apr 26, 2016 | 8.210 | 8.332 | 8.210 | 8.235 | 102,108 | +0.07(+0.81%) |
Apr 25, 2016 | 8.235 | 8.250 | 8.164 | 8.169 | 153,044 | -0.11(-1.29%) |
Apr 22, 2016 | 8.352 | 8.373 | 8.194 | 8.276 | 223,718 | -0.06(-0.67%) |
Apr 21, 2016 | 8.373 | 8.400 | 8.327 | 8.332 | 134,658 | -0.06(-0.73%) |
Apr 20, 2016 | 8.388 | 8.434 | 8.378 | 8.393 | 85,419 | +0.02(+0.29%) |
Apr 19, 2016 | 8.389 | 8.419 | 8.328 | 8.369 | 179,875 | -0.01(-0.06%) |
Apr 18, 2016 | 8.338 | 8.435 | 8.313 | 8.374 | 119,543 | +0.05(+0.55%) |
Apr 15, 2016 | 8.455 | 8.465 | 8.328 | 8.328 | 103,781 | -0.14(-1.62%) |
Apr 14, 2016 | 8.419 | 8.500 | 8.409 | 8.465 | 83,032 | +0.04(+0.48%) |
Apr 13, 2016 | 8.394 | 8.455 | 8.381 | 8.425 | 100,206 | +0.02(+0.24%) |
Apr 12, 2016 | 8.288 | 8.435 | 8.247 | 8.404 | 217,537 | +0.14(+1.72%) |
Apr 11, 2016 | 8.288 | 8.316 | 8.257 | 8.262 | 58,152 | -0.01(-0.12%) |
Apr 08, 2016 | 8.247 | 8.283 | 8.171 | 8.273 | 161,062 | +0.11(+1.30%) |
Apr 07, 2016 | 8.191 | 8.222 | 8.156 | 8.166 | 67,704 | -0.06(-0.74%) |
Apr 06, 2016 | 8.151 | 8.227 | 8.146 | 8.227 | 135,012 | +0.10(+1.18%) |
Apr 05, 2016 | 8.105 | 8.181 | 8.100 | 8.131 | 94,645 | -0.06(-0.68%) |
Apr 04, 2016 | 8.227 | 8.232 | 8.105 | 8.186 | 105,634 | -0.04(-0.49%) |
Apr 01, 2016 | 8.197 | 8.247 | 8.161 | 8.227 | 100,409 | +0.01(+0.12%) |
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,483 | +0.02(+0.19%) |
Mar 30, 2016 | 8.105 | 8.283 | 8.100 | 8.202 | 357,772 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.105 | 7.970 | 8.105 | 113,902 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.024 | 7.948 | 8.014 | 186,954 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.948 | 7.948 | 7.948 | 195,031 | +0.04(+0.45%) |
Mar 23, 2016 | 7.948 | 7.969 | 7.908 | 7.913 | 88,012 | -0.04(-0.45%) |
Mar 22, 2016 | 7.938 | 7.974 | 7.913 | 7.948 | 126,127 | -0.02(-0.27%) |
Mar 21, 2016 | 8.040 | 8.050 | 7.954 | 7.970 | 117,542 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.045 | 8.000 | 8.035 | 106,391 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.954 | 8.015 | 93,262 | +0.05(+0.63%) |
Mar 16, 2016 | 7.944 | 8.030 | 7.944 | 7.965 | 127,048 | +0.01(+0.06%) |
Mar 15, 2016 | 7.944 | 7.970 | 7.924 | 7.960 | 103,702 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.904 | 7.954 | 97,910 | -0.01(-0.13%) |
Mar 11, 2016 | 7.894 | 8.000 | 7.894 | 7.965 | 113,374 | +0.14(+1.74%) |
Mar 10, 2016 | 7.884 | 7.904 | 7.799 | 7.829 | 110,512 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.748 | 7.869 | 124,011 | +0.12(+1.49%) |
Mar 08, 2016 | 7.758 | 7.758 | 7.703 | 7.753 | 62,258 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.753 | 7.773 | 77,542 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.778 | 7.804 | 85,705 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.788 | 7.709 | 7.788 | 87,655 | +0.06(+0.71%) |
Mar 02, 2016 | 7.693 | 7.743 | 7.673 | 7.733 | 73,599 | -0.01(-0.13%) |
Mar 01, 2016 | 7.753 | 7.778 | 7.693 | 7.743 | 119,915 | +0.05(+0.59%) |
Feb 29, 2016 | 7.698 | 7.753 | 7.671 | 7.698 | 148,504 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.622 | 7.668 | 52,296 | +0.02(+0.26%) |
Feb 25, 2016 | 7.617 | 7.673 | 7.587 | 7.648 | 86,140 | +0.07(+0.93%) |
Feb 24, 2016 | 7.612 | 7.622 | 7.471 | 7.577 | 118,500 | -0.07(-0.86%) |
Feb 23, 2016 | 7.743 | 7.758 | 7.532 | 7.643 | 384,001 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.919 | 7.735 | 7.748 | 213,250 | +0.04(+0.52%) |
Feb 19, 2016 | 7.562 | 7.713 | 7.532 | 7.708 | 153,479 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.592 | 91,071 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.623 | 7.414 | 7.623 | 104,776 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,702 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,263 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,719 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,450 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,852 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,503 | -0.15(-2.02%) |
Feb 05, 2016 | 7.563 | 7.573 | 7.404 | 7.409 | 118,357 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.593 | 7.479 | 7.588 | 73,561 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,462 | +0.10(+1.35%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,061 | -0.01(-0.13%) |
Feb 01, 2016 | 7.618 | 7.653 | 7.439 | 7.439 | 111,569 | -0.22(-2.93%) |
Jan 29, 2016 | 7.514 | 7.678 | 7.439 | 7.663 | 187,501 | +0.21(+2.82%) |
Jan 28, 2016 | 7.309 | 7.459 | 7.238 | 7.454 | 121,768 | +0.20(+2.83%) |
Jan 27, 2016 | 7.374 | 7.374 | 7.194 | 7.249 | 139,704 | -0.13(-1.76%) |
Jan 26, 2016 | 7.249 | 7.394 | 7.134 | 7.379 | 193,124 | +0.13(+1.86%) |
Jan 25, 2016 | 7.274 | 7.329 | 7.229 | 7.244 | 180,571 | -0.02(-0.34%) |
Jan 22, 2016 | 7.119 | 7.319 | 7.119 | 7.269 | 211,748 | +0.28(+4.00%) |
Jan 21, 2016 | 6.979 | 7.019 | 6.819 | 6.989 | 257,501 | +0.07(+1.04%) |
Jan 20, 2016 | 7.209 | 7.223 | 6.664 | 6.917 | 668,064 | -0.43(-5.88%) |
Jan 19, 2016 | 7.528 | 7.548 | 7.295 | 7.350 | 157,113 | -0.13(-1.79%) |
Jan 15, 2016 | 7.444 | 7.484 | 7.484 | 7.484 | 205,876 | -0.17(-2.27%) |
Jan 14, 2016 | 7.553 | 7.692 | 7.320 | 7.657 | 305,473 | +0.11(+1.51%) |
Jan 13, 2016 | 7.707 | 7.746 | 7.503 | 7.543 | 202,244 | -0.13(-1.73%) |
Jan 12, 2016 | 7.632 | 7.688 | 7.598 | 7.675 | 192,916 | +0.07(+0.96%) |
Jan 11, 2016 | 7.756 | 7.776 | 7.513 | 7.603 | 352,491 | -0.15(-1.98%) |
Jan 08, 2016 | 7.950 | 8.004 | 7.727 | 7.756 | 238,715 | -0.19(-2.38%) |
Jan 07, 2016 | 7.979 | 8.049 | 7.935 | 7.945 | 172,391 | -0.15(-1.84%) |
Jan 06, 2016 | 8.118 | 8.161 | 8.059 | 8.094 | 147,914 | -0.08(-0.97%) |
Jan 05, 2016 | 8.178 | 8.223 | 8.133 | 8.173 | 105,708 | +0.02(+0.24%) |