Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.135 | 9.163 | 9.096 | 9.113 | 97,212 | +0.00(+0.00%) |
May 30, 2017 | 9.135 | 9.157 | 9.113 | 9.113 | 112,268 | -0.04(-0.42%) |
May 26, 2017 | 9.135 | 9.196 | 9.129 | 9.152 | 121,883 | -0.01(-0.06%) |
May 25, 2017 | 9.163 | 9.207 | 9.146 | 9.157 | 131,317 | +0.00(+0.04%) |
May 24, 2017 | 9.168 | 9.207 | 9.153 | 9.153 | 132,322 | -0.02(-0.16%) |
May 23, 2017 | 9.179 | 9.201 | 9.163 | 9.168 | 119,414 | -0.01(-0.06%) |
May 22, 2017 | 9.185 | 9.196 | 9.163 | 9.174 | 62,961 | +0.03(+0.35%) |
May 19, 2017 | 9.103 | 9.148 | 9.103 | 9.142 | 64,441 | +0.05(+0.55%) |
May 18, 2017 | 9.064 | 9.114 | 9.037 | 9.092 | 89,854 | -0.00(-0.05%) |
May 17, 2017 | 9.103 | 9.149 | 9.070 | 9.096 | 177,836 | -0.03(-0.38%) |
May 16, 2017 | 9.164 | 9.191 | 9.130 | 9.130 | 37,901 | -0.03(-0.36%) |
May 15, 2017 | 9.147 | 9.180 | 9.142 | 9.164 | 103,764 | +0.01(+0.06%) |
May 12, 2017 | 9.103 | 9.208 | 9.103 | 9.158 | 71,088 | +0.05(+0.55%) |
May 11, 2017 | 9.125 | 9.153 | 9.108 | 9.108 | 59,295 | -0.02(-0.24%) |
May 10, 2017 | 9.158 | 9.158 | 9.119 | 9.130 | 95,015 | +0.00(+0.00%) |
May 09, 2017 | 9.142 | 9.164 | 9.125 | 9.130 | 85,957 | -0.01(-0.12%) |
May 08, 2017 | 9.136 | 9.158 | 9.114 | 9.142 | 74,008 | +0.02(+0.24%) |
May 05, 2017 | 9.103 | 9.169 | 9.103 | 9.119 | 113,782 | +0.00(+0.00%) |
May 04, 2017 | 9.136 | 9.175 | 9.103 | 9.119 | 122,595 | -0.03(-0.30%) |
May 03, 2017 | 9.142 | 9.164 | 9.130 | 9.147 | 86,774 | -0.02(-0.18%) |
May 02, 2017 | 9.186 | 9.202 | 9.158 | 9.164 | 139,186 | -0.04(-0.48%) |
May 01, 2017 | 9.224 | 9.224 | 9.175 | 9.208 | 90,068 | +0.02(+0.18%) |
Apr 28, 2017 | 9.180 | 9.246 | 9.180 | 9.191 | 94,563 | -0.01(-0.06%) |
Apr 27, 2017 | 9.180 | 9.197 | 9.142 | 9.197 | 81,674 | +0.02(+0.24%) |
Apr 26, 2017 | 9.213 | 9.213 | 9.158 | 9.175 | 76,655 | -0.02(-0.18%) |
Apr 25, 2017 | 9.114 | 9.191 | 9.097 | 9.191 | 120,357 | +0.11(+1.22%) |
Apr 24, 2017 | 9.097 | 9.103 | 9.053 | 9.081 | 80,066 | +0.03(+0.30%) |
Apr 21, 2017 | 9.059 | 9.070 | 8.998 | 9.053 | 59,147 | +0.02(+0.24%) |
Apr 20, 2017 | 8.987 | 9.053 | 8.982 | 9.031 | 105,178 | +0.05(+0.55%) |
Apr 19, 2017 | 9.009 | 9.039 | 8.971 | 8.982 | 135,258 | -0.02(-0.20%) |
Apr 18, 2017 | 8.972 | 9.032 | 8.972 | 8.999 | 68,391 | +0.01(+0.06%) |
Apr 17, 2017 | 8.966 | 9.005 | 8.966 | 8.994 | 65,687 | +0.03(+0.37%) |
Apr 13, 2017 | 8.966 | 9.032 | 8.961 | 8.961 | 95,972 | -0.02(-0.24%) |
Apr 12, 2017 | 8.912 | 8.983 | 8.906 | 8.983 | 56,471 | +0.07(+0.74%) |
Apr 11, 2017 | 8.933 | 8.950 | 8.884 | 8.917 | 79,742 | -0.03(-0.37%) |
Apr 10, 2017 | 8.950 | 8.961 | 8.895 | 8.950 | 80,392 | +0.01(+0.06%) |
Apr 07, 2017 | 8.873 | 8.961 | 8.862 | 8.944 | 74,062 | +0.04(+0.49%) |
Apr 06, 2017 | 8.873 | 8.901 | 8.851 | 8.901 | 134,754 | +0.04(+0.43%) |
Apr 05, 2017 | 8.922 | 8.961 | 8.862 | 8.862 | 200,634 | -0.05(-0.55%) |
Apr 04, 2017 | 8.862 | 8.912 | 8.851 | 8.912 | 124,493 | +0.01(+0.12%) |
Apr 03, 2017 | 8.928 | 8.928 | 8.840 | 8.901 | 158,834 | -0.03(-0.31%) |
Mar 31, 2017 | 8.917 | 8.928 | 8.890 | 8.928 | 133,404 | +0.02(+0.18%) |
Mar 30, 2017 | 8.862 | 8.922 | 8.857 | 8.912 | 106,040 | +0.05(+0.56%) |
Mar 29, 2017 | 8.884 | 8.922 | 8.862 | 8.862 | 95,532 | -0.04(-0.49%) |
Mar 28, 2017 | 8.840 | 8.922 | 8.840 | 8.906 | 68,818 | +0.06(+0.68%) |
Mar 27, 2017 | 8.802 | 8.862 | 8.802 | 8.846 | 94,259 | -0.02(-0.19%) |
Mar 24, 2017 | 8.944 | 8.944 | 8.862 | 8.862 | 141,547 | -0.10(-1.10%) |
Mar 23, 2017 | 8.939 | 8.966 | 8.912 | 8.961 | 77,253 | +0.04(+0.43%) |
Mar 22, 2017 | 8.895 | 8.988 | 8.873 | 8.922 | 179,410 | -0.06(-0.68%) |
Mar 21, 2017 | 9.055 | 9.066 | 8.940 | 8.984 | 131,748 | -0.04(-0.42%) |
Mar 20, 2017 | 8.946 | 9.060 | 8.946 | 9.022 | 145,687 | +0.06(+0.67%) |
Mar 17, 2017 | 8.924 | 9.011 | 8.924 | 8.962 | 92,913 | +0.03(+0.30%) |
Mar 16, 2017 | 8.924 | 8.957 | 8.908 | 8.935 | 95,100 | +0.02(+0.18%) |
Mar 15, 2017 | 8.908 | 8.956 | 8.891 | 8.919 | 39,999 | +0.00(+0.00%) |
Mar 14, 2017 | 8.913 | 8.926 | 8.864 | 8.919 | 104,107 | -0.04(-0.43%) |
Mar 13, 2017 | 8.908 | 8.962 | 8.886 | 8.957 | 129,653 | +0.03(+0.30%) |
Mar 10, 2017 | 8.858 | 8.935 | 8.820 | 8.929 | 113,252 | +0.09(+1.05%) |
Mar 09, 2017 | 8.897 | 8.924 | 8.826 | 8.837 | 142,952 | -0.09(-1.04%) |
Mar 08, 2017 | 8.946 | 8.973 | 8.929 | 8.929 | 70,216 | -0.02(-0.24%) |
Mar 07, 2017 | 8.919 | 9.000 | 8.897 | 8.951 | 165,860 | +0.00(+0.00%) |
Mar 06, 2017 | 8.984 | 8.984 | 8.924 | 8.951 | 85,867 | -0.09(-1.02%) |
Mar 03, 2017 | 8.989 | 9.044 | 8.984 | 9.044 | 107,369 | +0.05(+0.61%) |
Mar 02, 2017 | 9.076 | 9.076 | 8.984 | 8.989 | 112,306 | -0.10(-1.14%) |
Mar 01, 2017 | 9.082 | 9.142 | 9.076 | 9.093 | 120,602 | +0.04(+0.48%) |
Feb 28, 2017 | 9.066 | 9.066 | 9.027 | 9.049 | 115,461 | -0.02(-0.18%) |
Feb 27, 2017 | 8.989 | 9.087 | 8.989 | 9.066 | 163,943 | +0.07(+0.79%) |
Feb 24, 2017 | 9.147 | 9.185 | 8.978 | 8.995 | 362,762 | -0.23(-2.54%) |
Feb 23, 2017 | 9.131 | 9.229 | 9.115 | 9.229 | 153,593 | +0.14(+1.56%) |
Feb 22, 2017 | 9.017 | 9.098 | 9.006 | 9.087 | 116,901 | +0.03(+0.30%) |
Feb 21, 2017 | 9.038 | 9.071 | 9.017 | 9.060 | 126,055 | +0.09(+0.97%) |
Feb 17, 2017 | 8.973 | 8.973 | 8.973 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.038 | 9.071 | 8.984 | 9.000 | 143,609 | -0.06(-0.61%) |
Feb 15, 2017 | 9.083 | 9.110 | 9.045 | 9.056 | 146,121 | -0.05(-0.59%) |
Feb 14, 2017 | 9.088 | 9.169 | 9.088 | 9.110 | 107,706 | +0.01(+0.06%) |
Feb 13, 2017 | 9.131 | 9.180 | 9.104 | 9.104 | 122,733 | -0.02(-0.18%) |
Feb 10, 2017 | 9.110 | 9.142 | 9.067 | 9.121 | 136,922 | -0.01(-0.12%) |
Feb 09, 2017 | 9.148 | 9.165 | 9.131 | 9.131 | 131,656 | -0.01(-0.12%) |
Feb 08, 2017 | 9.142 | 9.169 | 9.137 | 9.142 | 113,911 | -0.01(-0.06%) |
Feb 07, 2017 | 9.186 | 9.186 | 9.148 | 9.148 | 104,763 | -0.04(-0.41%) |
Feb 06, 2017 | 9.175 | 9.241 | 9.158 | 9.186 | 79,879 | -0.03(-0.29%) |
Feb 03, 2017 | 9.234 | 9.250 | 9.202 | 9.213 | 99,378 | +0.03(+0.29%) |
Feb 02, 2017 | 9.283 | 9.332 | 9.186 | 9.186 | 136,580 | -0.11(-1.16%) |
Feb 01, 2017 | 9.337 | 9.359 | 9.245 | 9.294 | 143,311 | -0.01(-0.12%) |
Jan 31, 2017 | 9.234 | 9.305 | 9.202 | 9.305 | 143,194 | +0.06(+0.64%) |
Jan 30, 2017 | 9.196 | 9.250 | 9.110 | 9.245 | 121,442 | +0.05(+0.53%) |
Jan 27, 2017 | 9.191 | 9.207 | 9.191 | 9.196 | 83,384 | +0.00(+0.00%) |
Jan 26, 2017 | 9.148 | 9.196 | 9.148 | 9.196 | 106,042 | +0.06(+0.65%) |
Jan 25, 2017 | 9.148 | 9.175 | 9.099 | 9.137 | 137,408 | +0.00(+0.03%) |
Jan 24, 2017 | 9.088 | 9.142 | 9.039 | 9.134 | 84,769 | +0.08(+0.92%) |
Jan 23, 2017 | 9.056 | 9.072 | 9.034 | 9.050 | 129,415 | +0.02(+0.18%) |
Jan 20, 2017 | 8.953 | 9.039 | 8.953 | 9.034 | 37,780 | +0.10(+1.14%) |
Jan 19, 2017 | 8.981 | 9.002 | 8.900 | 8.932 | 71,011 | -0.05(-0.54%) |
Jan 18, 2017 | 8.954 | 8.991 | 8.938 | 8.981 | 88,657 | +0.06(+0.72%) |
Jan 17, 2017 | 8.927 | 8.948 | 8.868 | 8.916 | 132,764 | -0.05(-0.60%) |
Jan 13, 2017 | 8.970 | 8.970 | 8.970 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.922 | 8.938 | 8.873 | 8.884 | 65,965 | -0.06(-0.66%) |
Jan 11, 2017 | 8.948 | 8.986 | 8.889 | 8.943 | 111,609 | +0.01(+0.12%) |
Jan 10, 2017 | 8.943 | 8.981 | 8.932 | 8.932 | 68,637 | -0.02(-0.18%) |
Jan 09, 2017 | 8.970 | 8.970 | 8.895 | 8.948 | 66,185 | -0.05(-0.54%) |
Jan 06, 2017 | 8.884 | 8.997 | 8.857 | 8.997 | 93,337 | +0.10(+1.15%) |
Jan 05, 2017 | 8.793 | 8.905 | 8.766 | 8.895 | 101,915 | +0.09(+1.04%) |
Jan 04, 2017 | 8.750 | 8.816 | 8.691 | 8.803 | 121,530 | +0.15(+1.74%) |
Jan 03, 2017 | 8.943 | 8.981 | 8.605 | 8.653 | 497,300 | -0.23(-2.54%) |
Dec 30, 2016 | 8.879 | 8.879 | 8.879 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.008 | 9.061 | 8.965 | 9.056 | 89,188 | +0.05(+0.54%) |
Dec 28, 2016 | 9.067 | 9.094 | 9.008 | 9.008 | 93,778 | -0.08(-0.83%) |
Dec 27, 2016 | 9.137 | 9.147 | 9.065 | 9.083 | 84,637 | -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 | 108,868 | +0.02(+0.26%) |
Dec 21, 2016 | 9.158 | 9.158 | 9.083 | 9.131 | 95,367 | -0.02(-0.25%) |
Dec 20, 2016 | 9.116 | 9.159 | 9.042 | 9.154 | 118,052 | +0.06(+0.71%) |
Dec 19, 2016 | 9.063 | 9.111 | 8.973 | 9.090 | 103,965 | +0.06(+0.71%) |
Dec 16, 2016 | 8.919 | 9.047 | 8.872 | 9.026 | 98,898 | +0.11(+1.20%) |
Dec 15, 2016 | 8.844 | 8.919 | 8.844 | 8.919 | 86,190 | +0.07(+0.78%) |
Dec 14, 2016 | 8.823 | 8.887 | 8.759 | 8.849 | 204,944 | +0.00(+0.00%) |
Dec 13, 2016 | 8.881 | 8.881 | 8.828 | 8.849 | 142,723 | +0.00(+0.05%) |
Dec 12, 2016 | 8.865 | 8.880 | 8.839 | 8.845 | 103,520 | -0.02(-0.23%) |
Dec 09, 2016 | 8.849 | 8.897 | 8.828 | 8.865 | 123,961 | +0.03(+0.36%) |
Dec 08, 2016 | 8.812 | 8.855 | 8.775 | 8.833 | 130,756 | -0.02(-0.18%) |
Dec 07, 2016 | 8.807 | 8.855 | 8.743 | 8.849 | 147,241 | +0.04(+0.42%) |
Dec 06, 2016 | 8.748 | 8.812 | 8.700 | 8.812 | 117,394 | +0.07(+0.79%) |
Dec 05, 2016 | 8.711 | 8.833 | 8.711 | 8.743 | 166,408 | +0.02(+0.25%) |
Dec 02, 2016 | 8.839 | 8.931 | 8.711 | 8.721 | 185,769 | -0.14(-1.57%) |
Dec 01, 2016 | 9.026 | 9.043 | 8.849 | 8.860 | 122,171 | -0.14(-1.60%) |
Nov 30, 2016 | 9.186 | 9.207 | 9.010 | 9.004 | 228,035 | -0.17(-1.81%) |
Nov 29, 2016 | 9.175 | 9.229 | 9.122 | 9.170 | 142,481 | -0.01(-0.06%) |
Nov 28, 2016 | 9.303 | 9.314 | 9.164 | 9.175 | 179,629 | -0.16(-1.72%) |
Nov 25, 2016 | 9.255 | 9.453 | 9.229 | 9.335 | 41,701 | +0.11(+1.22%) |
Nov 23, 2016 | 9.223 | 9.223 | 9.223 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.277 | 9.383 | 9.261 | 9.314 | 127,273 | +0.04(+0.46%) |
Nov 21, 2016 | 9.181 | 9.314 | 9.181 | 9.271 | 134,263 | +0.08(+0.92%) |
Nov 18, 2016 | 9.314 | 9.314 | 9.123 | 9.187 | 157,110 | -0.14(-1.54%) |
Nov 17, 2016 | 9.224 | 9.447 | 9.070 | 9.330 | 239,483 | +0.21(+2.33%) |
Nov 16, 2016 | 9.176 | 9.176 | 9.044 | 9.118 | 92,114 | -0.10(-1.04%) |
Nov 15, 2016 | 8.959 | 9.229 | 8.932 | 9.213 | 208,946 | +0.29(+3.21%) |
Nov 14, 2016 | 8.688 | 9.070 | 8.686 | 8.927 | 476,173 | +0.24(+2.75%) |
Nov 11, 2016 | 8.582 | 8.699 | 8.582 | 8.688 | 48,557 | +0.05(+0.55%) |
Nov 10, 2016 | 8.630 | 8.704 | 8.608 | 8.640 | 168,114 | -0.02(-0.18%) |
Nov 09, 2016 | 8.608 | 8.666 | 8.493 | 8.656 | 154,634 | +0.09(+1.05%) |
Nov 08, 2016 | 8.545 | 8.619 | 8.502 | 8.566 | 74,148 | +0.00(+0.00%) |
Nov 07, 2016 | 8.513 | 8.603 | 8.449 | 8.566 | 157,108 | +0.19(+2.28%) |
Nov 04, 2016 | 8.486 | 8.486 | 8.375 | 8.375 | 79,586 | -0.13(-1.56%) |
Nov 03, 2016 | 8.529 | 8.582 | 8.492 | 8.508 | 82,149 | -0.05(-0.56%) |
Nov 02, 2016 | 8.608 | 8.670 | 8.550 | 8.555 | 65,619 | -0.11(-1.23%) |
Nov 01, 2016 | 8.725 | 8.736 | 8.635 | 8.661 | 89,068 | -0.03(-0.31%) |
Oct 31, 2016 | 8.715 | 8.725 | 8.688 | 8.688 | 72,144 | +0.00(+0.00%) |
Oct 28, 2016 | 8.672 | 8.725 | 8.660 | 8.688 | 26,309 | -0.01(-0.12%) |
Oct 27, 2016 | 8.778 | 8.783 | 8.699 | 8.699 | 111,162 | -0.07(-0.79%) |
Oct 26, 2016 | 8.752 | 8.789 | 8.720 | 8.768 | 70,650 | -0.01(-0.12%) |
Oct 25, 2016 | 8.762 | 8.778 | 8.740 | 8.778 | 136,484 | +0.07(+0.79%) |
Oct 24, 2016 | 8.778 | 8.778 | 8.694 | 8.709 | 87,609 | -0.03(-0.30%) |
Oct 21, 2016 | 8.672 | 8.736 | 8.661 | 8.736 | 140,866 | +0.10(+1.11%) |
Oct 20, 2016 | 8.555 | 8.635 | 8.492 | 8.640 | 143,706 | +0.07(+0.86%) |
Oct 19, 2016 | 8.483 | 8.567 | 8.473 | 8.567 | 81,655 | +0.07(+0.81%) |
Oct 18, 2016 | 8.514 | 8.525 | 8.398 | 8.498 | 81,944 | +0.06(+0.75%) |
Oct 17, 2016 | 8.467 | 8.467 | 8.356 | 8.435 | 103,859 | -0.04(-0.50%) |
Oct 14, 2016 | 8.483 | 8.498 | 8.441 | 8.477 | 76,255 | +0.03(+0.37%) |
Oct 13, 2016 | 8.456 | 8.488 | 8.435 | 8.446 | 91,090 | -0.02(-0.25%) |
Oct 12, 2016 | 8.493 | 8.520 | 8.462 | 8.467 | 96,767 | -0.03(-0.37%) |
Oct 11, 2016 | 8.614 | 8.614 | 8.472 | 8.498 | 141,329 | -0.09(-1.10%) |
Oct 10, 2016 | 8.641 | 8.650 | 8.583 | 8.593 | 94,189 | -0.01(-0.12%) |
Oct 07, 2016 | 8.651 | 8.662 | 8.578 | 8.604 | 67,186 | -0.01(-0.06%) |
Oct 06, 2016 | 8.651 | 8.680 | 8.604 | 8.609 | 96,706 | -0.03(-0.37%) |
Oct 05, 2016 | 8.709 | 8.709 | 8.641 | 8.641 | 78,277 | -0.04(-0.49%) |
Oct 04, 2016 | 8.746 | 8.746 | 8.657 | 8.683 | 55,540 | -0.07(-0.78%) |
Oct 03, 2016 | 8.715 | 8.752 | 8.683 | 8.752 | 72,827 | +0.03(+0.30%) |
Sep 30, 2016 | 8.694 | 8.741 | 8.683 | 8.725 | 71,995 | +0.08(+0.98%) |
Sep 29, 2016 | 8.709 | 8.746 | 8.599 | 8.641 | 83,488 | -0.10(-1.15%) |
Sep 28, 2016 | 8.741 | 8.746 | 8.694 | 8.741 | 108,349 | +0.03(+0.30%) |
Sep 27, 2016 | 8.614 | 8.735 | 8.600 | 8.715 | 112,566 | +0.10(+1.16%) |
Sep 26, 2016 | 8.625 | 8.636 | 8.588 | 8.614 | 60,350 | -0.04(-0.43%) |
Sep 23, 2016 | 8.646 | 8.680 | 8.636 | 8.651 | 64,872 | -0.02(-0.24%) |
Sep 22, 2016 | 8.699 | 8.720 | 8.667 | 8.672 | 113,969 | -0.02(-0.18%) |
Sep 21, 2016 | 8.588 | 8.688 | 8.588 | 8.688 | 72,054 | +0.10(+1.15%) |
Sep 20, 2016 | 8.589 | 8.623 | 8.554 | 8.589 | 117,772 | -0.02(-0.18%) |
Sep 19, 2016 | 8.568 | 8.636 | 8.568 | 8.605 | 67,828 | +0.03(+0.31%) |
Sep 16, 2016 | 8.542 | 8.584 | 8.511 | 8.579 | 85,024 | +0.05(+0.55%) |
Sep 15, 2016 | 8.469 | 8.532 | 8.456 | 8.532 | 40,347 | +0.07(+0.80%) |
Sep 14, 2016 | 8.443 | 8.495 | 8.443 | 8.463 | 93,267 | +0.00(+0.00%) |
Sep 13, 2016 | 8.500 | 8.542 | 8.453 | 8.463 | 68,833 | -0.06(-0.74%) |
Sep 12, 2016 | 8.406 | 8.568 | 8.406 | 8.526 | 94,033 | +0.07(+0.87%) |
Sep 09, 2016 | 8.573 | 8.579 | 8.453 | 8.453 | 61,283 | -0.16(-1.82%) |
Sep 08, 2016 | 8.631 | 8.642 | 8.610 | 8.610 | 65,369 | -0.02(-0.24%) |
Sep 07, 2016 | 8.626 | 8.642 | 8.604 | 8.631 | 111,880 | +0.01(+0.06%) |
Sep 06, 2016 | 8.621 | 8.636 | 8.589 | 8.626 | 81,079 | +0.01(+0.06%) |
Sep 02, 2016 | 8.615 | 8.621 | 8.621 | 8.621 | 43,152 | +0.06(+0.67%) |
Sep 01, 2016 | 8.553 | 8.579 | 8.522 | 8.563 | 89,958 | +0.01(+0.12%) |
Aug 31, 2016 | 8.563 | 8.571 | 8.521 | 8.553 | 122,775 | -0.01(-0.06%) |
Aug 30, 2016 | 8.490 | 8.558 | 8.466 | 8.558 | 85,114 | +0.05(+0.62%) |
Aug 29, 2016 | 8.474 | 8.505 | 8.438 | 8.505 | 113,818 | +0.05(+0.56%) |
Aug 26, 2016 | 8.474 | 8.495 | 8.406 | 8.458 | 156,834 | +0.05(+0.62%) |
Aug 25, 2016 | 8.526 | 8.550 | 8.390 | 8.406 | 117,381 | -0.12(-1.41%) |
Aug 24, 2016 | 8.568 | 8.642 | 8.511 | 8.526 | 217,341 | -0.04(-0.49%) |
Aug 23, 2016 | 8.448 | 8.568 | 8.438 | 8.568 | 178,061 | +0.13(+1.49%) |
Aug 22, 2016 | 8.432 | 8.448 | 8.401 | 8.443 | 61,522 | +0.03(+0.30%) |
Aug 19, 2016 | 8.423 | 8.475 | 8.407 | 8.417 | 112,136 | -0.03(-0.37%) |
Aug 18, 2016 | 8.443 | 8.485 | 8.404 | 8.449 | 61,770 | +0.02(+0.25%) |
Aug 17, 2016 | 8.391 | 8.428 | 8.350 | 8.428 | 86,218 | +0.04(+0.50%) |
Aug 16, 2016 | 8.360 | 8.397 | 8.350 | 8.386 | 61,678 | +0.01(+0.06%) |
Aug 15, 2016 | 8.417 | 8.423 | 8.376 | 8.381 | 56,657 | -0.01(-0.12%) |
Aug 12, 2016 | 8.391 | 8.407 | 8.376 | 8.391 | 48,889 | +0.02(+0.25%) |
Aug 11, 2016 | 8.376 | 8.398 | 8.354 | 8.371 | 89,361 | +0.00(+0.00%) |
Aug 10, 2016 | 8.381 | 8.400 | 8.350 | 8.371 | 59,873 | -0.01(-0.12%) |
Aug 09, 2016 | 8.407 | 8.407 | 8.355 | 8.381 | 68,867 | -0.03(-0.37%) |
Aug 08, 2016 | 8.443 | 8.449 | 8.371 | 8.412 | 69,716 | -0.01(-0.06%) |
Aug 05, 2016 | 8.386 | 8.423 | 8.283 | 8.417 | 88,706 | +0.07(+0.87%) |
Aug 04, 2016 | 8.339 | 8.345 | 8.293 | 8.345 | 89,565 | +0.02(+0.19%) |
Aug 03, 2016 | 8.308 | 8.339 | 8.261 | 8.329 | 95,170 | +0.03(+0.31%) |
Aug 02, 2016 | 8.381 | 8.381 | 8.282 | 8.303 | 77,155 | -0.06(-0.75%) |
Aug 01, 2016 | 8.407 | 8.417 | 8.350 | 8.365 | 71,850 | -0.01(-0.12%) |
Jul 29, 2016 | 8.381 | 8.386 | 8.350 | 8.376 | 113,470 | +0.02(+0.19%) |
Jul 28, 2016 | 8.324 | 8.360 | 8.300 | 8.360 | 78,879 | +0.01(+0.06%) |
Jul 27, 2016 | 8.303 | 8.365 | 8.256 | 8.355 | 119,638 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.225 | 8.313 | 140,713 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.454 | 8.220 | 8.230 | 262,014 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.407 | 8.428 | 51,605 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.428 | 66,208 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,872 | +0.02(+0.23%) |
Jul 19, 2016 | 8.372 | 8.429 | 8.336 | 8.418 | 170,697 | +0.03(+0.37%) |
Jul 18, 2016 | 8.300 | 8.393 | 8.300 | 8.387 | 136,155 | +0.09(+1.06%) |
Jul 15, 2016 | 8.331 | 8.331 | 8.227 | 8.300 | 105,477 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.357 | 8.279 | 8.331 | 79,615 | +0.04(+0.44%) |
Jul 13, 2016 | 8.398 | 8.398 | 8.258 | 8.294 | 128,689 | -0.12(-1.41%) |
Jul 12, 2016 | 8.362 | 8.439 | 8.336 | 8.413 | 150,048 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.454 | 8.336 | 8.351 | 130,754 | -0.03(-0.37%) |
Jul 08, 2016 | 8.434 | 8.408 | 8.377 | 8.382 | 119,059 | -0.03(-0.31%) |
Jul 07, 2016 | 8.434 | 8.455 | 8.398 | 8.408 | 68,370 | -0.07(-0.79%) |
Jul 06, 2016 | 8.398 | 8.475 | 8.336 | 8.475 | 91,194 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.403 | 107,390 | -0.03(-0.37%) |
Jul 01, 2016 | 8.444 | 8.434 | 8.434 | 8.434 | 102,557 | +0.02(+0.18%) |
Jun 30, 2016 | 8.367 | 8.434 | 8.310 | 8.418 | 232,748 | +0.08(+0.93%) |
Jun 29, 2016 | 8.181 | 8.346 | 8.181 | 8.341 | 167,485 | +0.22(+2.74%) |
Jun 28, 2016 | 8.114 | 8.155 | 8.067 | 8.119 | 123,058 | +0.03(+0.38%) |
Jun 27, 2016 | 8.139 | 8.139 | 8.002 | 8.088 | 156,219 | -0.08(-1.01%) |
Jun 24, 2016 | 8.072 | 8.227 | 8.036 | 8.170 | 150,428 | -0.06(-0.75%) |
Jun 23, 2016 | 8.284 | 8.284 | 8.186 | 8.232 | 123,231 | -0.01(-0.06%) |
Jun 22, 2016 | 8.227 | 8.258 | 8.191 | 8.238 | 76,985 | +0.04(+0.44%) |
Jun 21, 2016 | 8.279 | 8.279 | 8.191 | 8.201 | 87,427 | -0.04(-0.51%) |
Jun 20, 2016 | 8.187 | 8.254 | 8.162 | 8.244 | 137,708 | +0.10(+1.26%) |
Jun 17, 2016 | 8.105 | 8.162 | 8.105 | 8.141 | 104,745 | +0.04(+0.44%) |
Jun 16, 2016 | 8.131 | 8.156 | 8.069 | 8.105 | 123,436 | -0.04(-0.44%) |
Jun 15, 2016 | 8.285 | 8.295 | 8.141 | 8.141 | 117,011 | -0.14(-1.67%) |
Jun 14, 2016 | 8.141 | 8.290 | 8.112 | 8.280 | 240,287 | +0.16(+2.02%) |
Jun 13, 2016 | 8.285 | 8.285 | 8.096 | 8.115 | 258,197 | -0.20(-2.41%) |
Jun 10, 2016 | 8.090 | 8.336 | 8.042 | 8.316 | 372,496 | +0.21(+2.53%) |
Jun 09, 2016 | 7.997 | 8.110 | 7.972 | 8.110 | 272,813 | +0.10(+1.28%) |
Jun 08, 2016 | 8.038 | 8.118 | 7.977 | 8.008 | 330,151 | -0.06(-0.76%) |
Jun 07, 2016 | 8.136 | 8.159 | 8.044 | 8.069 | 480,953 | -0.09(-1.07%) |
Jun 06, 2016 | 8.208 | 8.295 | 8.136 | 8.156 | 247,466 | -0.01(-0.13%) |
Jun 03, 2016 | 8.223 | 8.240 | 8.141 | 8.167 | 175,825 | -0.07(-0.81%) |
Jun 02, 2016 | 8.285 | 8.305 | 8.213 | 8.233 | 284,409 | -0.08(-0.99%) |