Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.128 | 9.167 | 9.083 | 9.167 | 151,817 | +0.11(+1.17%) |
Jun 29, 2017 | 9.134 | 9.134 | 9.039 | 9.061 | 89,628 | -0.04(-0.48%) |
Jun 28, 2017 | 9.106 | 9.139 | 9.089 | 9.104 | 77,216 | +0.04(+0.42%) |
Jun 27, 2017 | 9.139 | 9.156 | 9.067 | 9.067 | 125,095 | -0.04(-0.49%) |
Jun 26, 2017 | 9.117 | 9.145 | 9.095 | 9.111 | 93,607 | +0.00(+0.00%) |
Jun 23, 2017 | 9.083 | 9.117 | 9.050 | 9.111 | 143,894 | +0.04(+0.49%) |
Jun 22, 2017 | 9.022 | 9.078 | 9.022 | 9.067 | 90,004 | +0.05(+0.56%) |
Jun 21, 2017 | 9.100 | 9.100 | 9.016 | 9.016 | 85,338 | -0.05(-0.57%) |
Jun 20, 2017 | 9.095 | 9.112 | 9.059 | 9.068 | 116,707 | -0.03(-0.31%) |
Jun 19, 2017 | 9.134 | 9.134 | 9.084 | 9.095 | 83,207 | +0.02(+0.18%) |
Jun 16, 2017 | 9.062 | 9.101 | 9.029 | 9.079 | 145,857 | +0.03(+0.31%) |
Jun 15, 2017 | 8.984 | 9.062 | 8.968 | 9.051 | 117,600 | +0.06(+0.62%) |
Jun 14, 2017 | 9.040 | 9.048 | 8.979 | 8.995 | 166,459 | -0.06(-0.67%) |
Jun 13, 2017 | 9.023 | 9.057 | 8.995 | 9.057 | 138,889 | +0.03(+0.31%) |
Jun 12, 2017 | 9.068 | 9.068 | 8.995 | 9.029 | 130,799 | -0.05(-0.55%) |
Jun 09, 2017 | 9.051 | 9.084 | 9.034 | 9.079 | 124,838 | +0.03(+0.31%) |
Jun 08, 2017 | 9.040 | 9.051 | 8.995 | 9.051 | 102,435 | +0.00(+0.01%) |
Jun 07, 2017 | 9.051 | 9.062 | 9.012 | 9.050 | 122,288 | +0.01(+0.12%) |
Jun 06, 2017 | 9.051 | 9.068 | 9.012 | 9.040 | 125,002 | -0.03(-0.37%) |
Jun 05, 2017 | 9.095 | 9.118 | 9.051 | 9.073 | 177,293 | -0.04(-0.43%) |
Jun 02, 2017 | 9.112 | 9.118 | 9.079 | 9.112 | 112,106 | -0.01(-0.11%) |
Jun 01, 2017 | 9.123 | 9.170 | 9.107 | 9.122 | 198,893 | +0.01(+0.11%) |
May 31, 2017 | 9.134 | 9.162 | 9.095 | 9.112 | 97,218 | +0.00(+0.00%) |
May 30, 2017 | 9.134 | 9.157 | 9.112 | 9.112 | 112,275 | -0.04(-0.42%) |
May 26, 2017 | 9.134 | 9.195 | 9.129 | 9.151 | 121,890 | -0.01(-0.06%) |
May 25, 2017 | 9.162 | 9.206 | 9.145 | 9.157 | 131,325 | +0.00(+0.04%) |
May 24, 2017 | 9.168 | 9.206 | 9.153 | 9.153 | 132,330 | -0.02(-0.16%) |
May 23, 2017 | 9.179 | 9.201 | 9.162 | 9.168 | 119,421 | -0.01(-0.06%) |
May 22, 2017 | 9.184 | 9.195 | 9.162 | 9.173 | 62,965 | +0.03(+0.35%) |
May 19, 2017 | 9.102 | 9.147 | 9.102 | 9.141 | 64,445 | +0.05(+0.55%) |
May 18, 2017 | 9.064 | 9.113 | 9.036 | 9.091 | 89,860 | -0.00(-0.05%) |
May 17, 2017 | 9.102 | 9.149 | 9.069 | 9.096 | 177,847 | -0.03(-0.38%) |
May 16, 2017 | 9.163 | 9.191 | 9.130 | 9.130 | 37,903 | -0.03(-0.36%) |
May 15, 2017 | 9.146 | 9.180 | 9.141 | 9.163 | 103,770 | +0.01(+0.06%) |
May 12, 2017 | 9.102 | 9.207 | 9.102 | 9.158 | 71,093 | +0.05(+0.55%) |
May 11, 2017 | 9.124 | 9.152 | 9.108 | 9.108 | 59,299 | -0.02(-0.24%) |
May 10, 2017 | 9.158 | 9.158 | 9.119 | 9.130 | 95,020 | +0.00(+0.00%) |
May 09, 2017 | 9.141 | 9.163 | 9.124 | 9.130 | 85,962 | -0.01(-0.12%) |
May 08, 2017 | 9.135 | 9.158 | 9.113 | 9.141 | 74,013 | +0.02(+0.24%) |
May 05, 2017 | 9.102 | 9.169 | 9.102 | 9.119 | 113,789 | +0.00(+0.00%) |
May 04, 2017 | 9.135 | 9.174 | 9.102 | 9.119 | 122,603 | -0.03(-0.30%) |
May 03, 2017 | 9.141 | 9.163 | 9.130 | 9.146 | 86,780 | -0.02(-0.18%) |
May 02, 2017 | 9.185 | 9.202 | 9.158 | 9.163 | 139,195 | -0.04(-0.48%) |
May 01, 2017 | 9.224 | 9.224 | 9.174 | 9.207 | 90,074 | +0.02(+0.18%) |
Apr 28, 2017 | 9.180 | 9.246 | 9.180 | 9.191 | 94,569 | -0.01(-0.06%) |
Apr 27, 2017 | 9.180 | 9.196 | 9.141 | 9.196 | 81,679 | +0.02(+0.24%) |
Apr 26, 2017 | 9.213 | 9.213 | 9.158 | 9.174 | 76,659 | -0.02(-0.18%) |
Apr 25, 2017 | 9.113 | 9.191 | 9.097 | 9.191 | 120,364 | +0.11(+1.22%) |
Apr 24, 2017 | 9.097 | 9.102 | 9.053 | 9.080 | 80,071 | +0.03(+0.30%) |
Apr 21, 2017 | 9.058 | 9.069 | 8.998 | 9.053 | 59,150 | +0.02(+0.24%) |
Apr 20, 2017 | 8.986 | 9.053 | 8.981 | 9.031 | 105,184 | +0.05(+0.55%) |
Apr 19, 2017 | 9.009 | 9.039 | 8.970 | 8.981 | 135,266 | -0.02(-0.20%) |
Apr 18, 2017 | 8.971 | 9.032 | 8.971 | 8.999 | 68,396 | +0.01(+0.06%) |
Apr 17, 2017 | 8.966 | 9.004 | 8.966 | 8.993 | 65,691 | +0.03(+0.37%) |
Apr 13, 2017 | 8.966 | 9.032 | 8.960 | 8.960 | 95,978 | -0.02(-0.24%) |
Apr 12, 2017 | 8.911 | 8.982 | 8.905 | 8.982 | 56,475 | +0.07(+0.74%) |
Apr 11, 2017 | 8.933 | 8.949 | 8.884 | 8.916 | 79,747 | -0.03(-0.37%) |
Apr 10, 2017 | 8.949 | 8.960 | 8.895 | 8.949 | 80,397 | +0.01(+0.06%) |
Apr 07, 2017 | 8.873 | 8.960 | 8.862 | 8.944 | 74,067 | +0.04(+0.49%) |
Apr 06, 2017 | 8.873 | 8.900 | 8.851 | 8.900 | 134,762 | +0.04(+0.43%) |
Apr 05, 2017 | 8.922 | 8.960 | 8.862 | 8.862 | 200,646 | -0.05(-0.55%) |
Apr 04, 2017 | 8.862 | 8.911 | 8.851 | 8.911 | 124,500 | +0.01(+0.12%) |
Apr 03, 2017 | 8.927 | 8.927 | 8.840 | 8.900 | 158,843 | -0.03(-0.31%) |
Mar 31, 2017 | 8.916 | 8.927 | 8.889 | 8.927 | 133,412 | +0.02(+0.18%) |
Mar 30, 2017 | 8.862 | 8.922 | 8.856 | 8.911 | 106,047 | +0.05(+0.56%) |
Mar 29, 2017 | 8.884 | 8.922 | 8.862 | 8.862 | 95,538 | -0.04(-0.49%) |
Mar 28, 2017 | 8.840 | 8.922 | 8.840 | 8.905 | 68,823 | +0.06(+0.68%) |
Mar 27, 2017 | 8.801 | 8.862 | 8.801 | 8.845 | 94,265 | -0.02(-0.19%) |
Mar 24, 2017 | 8.944 | 8.944 | 8.862 | 8.862 | 141,556 | -0.10(-1.10%) |
Mar 23, 2017 | 8.938 | 8.966 | 8.911 | 8.960 | 77,258 | +0.04(+0.43%) |
Mar 22, 2017 | 8.895 | 8.988 | 8.873 | 8.922 | 179,421 | -0.06(-0.68%) |
Mar 21, 2017 | 9.054 | 9.065 | 8.940 | 8.983 | 131,756 | -0.04(-0.42%) |
Mar 20, 2017 | 8.945 | 9.060 | 8.945 | 9.021 | 145,696 | +0.06(+0.67%) |
Mar 17, 2017 | 8.923 | 9.010 | 8.923 | 8.962 | 92,919 | +0.03(+0.30%) |
Mar 16, 2017 | 8.923 | 8.956 | 8.907 | 8.934 | 95,106 | +0.02(+0.18%) |
Mar 15, 2017 | 8.907 | 8.955 | 8.891 | 8.918 | 40,002 | +0.00(+0.00%) |
Mar 14, 2017 | 8.913 | 8.925 | 8.864 | 8.918 | 104,113 | -0.04(-0.43%) |
Mar 13, 2017 | 8.907 | 8.962 | 8.885 | 8.956 | 129,661 | +0.03(+0.30%) |
Mar 10, 2017 | 8.858 | 8.934 | 8.820 | 8.929 | 113,259 | +0.09(+1.05%) |
Mar 09, 2017 | 8.896 | 8.924 | 8.825 | 8.836 | 142,961 | -0.09(-1.04%) |
Mar 08, 2017 | 8.945 | 8.972 | 8.929 | 8.929 | 70,220 | -0.02(-0.24%) |
Mar 07, 2017 | 8.918 | 9.000 | 8.896 | 8.951 | 165,870 | +0.00(+0.00%) |
Mar 06, 2017 | 8.983 | 8.983 | 8.923 | 8.951 | 85,873 | -0.09(-1.02%) |
Mar 03, 2017 | 8.989 | 9.043 | 8.983 | 9.043 | 107,376 | +0.05(+0.61%) |
Mar 02, 2017 | 9.076 | 9.076 | 8.983 | 8.989 | 112,313 | -0.10(-1.14%) |
Mar 01, 2017 | 9.081 | 9.141 | 9.076 | 9.092 | 120,609 | +0.04(+0.48%) |
Feb 28, 2017 | 9.065 | 9.065 | 9.027 | 9.049 | 115,468 | -0.02(-0.18%) |
Feb 27, 2017 | 8.989 | 9.087 | 8.989 | 9.065 | 163,953 | +0.07(+0.79%) |
Feb 24, 2017 | 9.147 | 9.185 | 8.978 | 8.994 | 362,784 | -0.23(-2.54%) |
Feb 23, 2017 | 9.130 | 9.228 | 9.114 | 9.228 | 153,603 | +0.14(+1.56%) |
Feb 22, 2017 | 9.016 | 9.098 | 9.005 | 9.087 | 116,908 | +0.03(+0.30%) |
Feb 21, 2017 | 9.038 | 9.070 | 9.016 | 9.060 | 126,063 | +0.09(+0.97%) |
Feb 17, 2017 | 8.972 | 8.972 | 8.972 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.038 | 9.070 | 8.983 | 9.000 | 143,618 | -0.06(-0.61%) |
Feb 15, 2017 | 9.082 | 9.109 | 9.044 | 9.055 | 146,130 | -0.05(-0.59%) |
Feb 14, 2017 | 9.088 | 9.169 | 9.088 | 9.109 | 107,712 | +0.01(+0.06%) |
Feb 13, 2017 | 9.131 | 9.179 | 9.104 | 9.104 | 122,740 | -0.02(-0.18%) |
Feb 10, 2017 | 9.109 | 9.142 | 9.066 | 9.120 | 136,931 | -0.01(-0.12%) |
Feb 09, 2017 | 9.147 | 9.164 | 9.131 | 9.131 | 131,664 | -0.01(-0.12%) |
Feb 08, 2017 | 9.142 | 9.169 | 9.136 | 9.142 | 113,918 | -0.01(-0.06%) |
Feb 07, 2017 | 9.185 | 9.185 | 9.147 | 9.147 | 104,769 | -0.04(-0.41%) |
Feb 06, 2017 | 9.174 | 9.241 | 9.158 | 9.185 | 79,884 | -0.03(-0.29%) |
Feb 03, 2017 | 9.234 | 9.250 | 9.201 | 9.212 | 99,384 | +0.03(+0.29%) |
Feb 02, 2017 | 9.282 | 9.332 | 9.185 | 9.185 | 136,589 | -0.11(-1.16%) |
Feb 01, 2017 | 9.336 | 9.358 | 9.244 | 9.293 | 143,320 | -0.01(-0.12%) |
Jan 31, 2017 | 9.234 | 9.304 | 9.201 | 9.304 | 143,203 | +0.06(+0.64%) |
Jan 30, 2017 | 9.196 | 9.250 | 9.109 | 9.244 | 121,450 | +0.05(+0.53%) |
Jan 27, 2017 | 9.190 | 9.207 | 9.190 | 9.196 | 83,389 | +0.00(+0.00%) |
Jan 26, 2017 | 9.147 | 9.196 | 9.147 | 9.196 | 106,049 | +0.06(+0.65%) |
Jan 25, 2017 | 9.147 | 9.174 | 9.098 | 9.136 | 137,417 | +0.00(+0.03%) |
Jan 24, 2017 | 9.088 | 9.142 | 9.039 | 9.133 | 84,774 | +0.08(+0.92%) |
Jan 23, 2017 | 9.055 | 9.071 | 9.034 | 9.050 | 129,423 | +0.02(+0.18%) |
Jan 20, 2017 | 8.952 | 9.039 | 8.952 | 9.034 | 37,783 | +0.10(+1.14%) |
Jan 19, 2017 | 8.980 | 9.002 | 8.900 | 8.932 | 71,015 | -0.05(-0.54%) |
Jan 18, 2017 | 8.953 | 8.991 | 8.937 | 8.980 | 88,663 | +0.06(+0.72%) |
Jan 17, 2017 | 8.926 | 8.948 | 8.867 | 8.916 | 132,772 | -0.05(-0.60%) |
Jan 13, 2017 | 8.969 | 8.969 | 8.969 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.921 | 8.937 | 8.873 | 8.883 | 65,969 | -0.06(-0.66%) |
Jan 11, 2017 | 8.948 | 8.986 | 8.889 | 8.943 | 111,615 | +0.01(+0.12%) |
Jan 10, 2017 | 8.943 | 8.980 | 8.932 | 8.932 | 68,641 | -0.02(-0.18%) |
Jan 09, 2017 | 8.969 | 8.969 | 8.894 | 8.948 | 66,189 | -0.05(-0.54%) |
Jan 06, 2017 | 8.883 | 8.996 | 8.857 | 8.996 | 93,343 | +0.10(+1.15%) |
Jan 05, 2017 | 8.792 | 8.905 | 8.765 | 8.894 | 101,921 | +0.09(+1.04%) |
Jan 04, 2017 | 8.749 | 8.815 | 8.690 | 8.803 | 121,537 | +0.15(+1.74%) |
Jan 03, 2017 | 8.943 | 8.980 | 8.604 | 8.652 | 497,331 | -0.23(-2.54%) |
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%) |