Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.305 | 9.376 | 9.273 | 9.376 | 142,098 | +0.06(+0.64%) |
Jan 30, 2017 | 9.267 | 9.322 | 9.180 | 9.316 | 120,513 | +0.05(+0.53%) |
Jan 27, 2017 | 9.262 | 9.278 | 9.262 | 9.267 | 82,746 | +0.00(+0.00%) |
Jan 26, 2017 | 9.218 | 9.267 | 9.218 | 9.267 | 105,230 | +0.06(+0.65%) |
Jan 25, 2017 | 9.218 | 9.245 | 9.169 | 9.207 | 136,356 | +0.00(+0.03%) |
Jan 24, 2017 | 9.158 | 9.213 | 9.109 | 9.204 | 84,120 | +0.08(+0.92%) |
Jan 23, 2017 | 9.126 | 9.142 | 9.104 | 9.120 | 128,424 | +0.02(+0.18%) |
Jan 20, 2017 | 9.022 | 9.109 | 9.022 | 9.104 | 37,491 | +0.10(+1.14%) |
Jan 19, 2017 | 9.050 | 9.072 | 8.969 | 9.001 | 70,467 | -0.05(-0.54%) |
Jan 18, 2017 | 9.023 | 9.061 | 9.007 | 9.050 | 87,979 | +0.06(+0.72%) |
Jan 17, 2017 | 8.996 | 9.018 | 8.936 | 8.985 | 131,748 | -0.05(-0.60%) |
Jan 13, 2017 | 9.039 | 9.039 | 9.039 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.990 | 9.007 | 8.942 | 8.953 | 65,460 | -0.06(-0.66%) |
Jan 11, 2017 | 9.018 | 9.055 | 8.958 | 9.012 | 110,754 | +0.01(+0.12%) |
Jan 10, 2017 | 9.012 | 9.050 | 9.001 | 9.001 | 68,111 | -0.02(-0.18%) |
Jan 09, 2017 | 9.039 | 9.039 | 8.963 | 9.018 | 65,678 | -0.05(-0.54%) |
Jan 06, 2017 | 8.953 | 9.066 | 8.926 | 9.066 | 92,622 | +0.10(+1.15%) |
Jan 05, 2017 | 8.860 | 8.974 | 8.833 | 8.963 | 101,134 | +0.09(+1.04%) |
Jan 04, 2017 | 8.817 | 8.884 | 8.758 | 8.871 | 120,599 | +0.15(+1.74%) |
Jan 03, 2017 | 9.012 | 9.050 | 8.671 | 8.720 | 493,493 | -0.23(-2.54%) |
Dec 30, 2016 | 8.947 | 8.947 | 8.947 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.077 | 9.131 | 9.034 | 9.126 | 88,505 | +0.05(+0.54%) |
Dec 28, 2016 | 9.137 | 9.164 | 9.077 | 9.077 | 93,060 | -0.08(-0.83%) |
Dec 27, 2016 | 9.207 | 9.218 | 9.135 | 9.153 | 83,989 | -0.02(-0.24%) |
Dec 23, 2016 | 9.175 | 9.175 | 9.175 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.191 | 9.261 | 9.191 | 9.226 | 108,034 | +0.02(+0.26%) |
Dec 21, 2016 | 9.229 | 9.229 | 9.153 | 9.202 | 94,637 | -0.02(-0.25%) |
Dec 20, 2016 | 9.187 | 9.230 | 9.111 | 9.224 | 117,148 | +0.06(+0.71%) |
Dec 19, 2016 | 9.133 | 9.181 | 9.042 | 9.160 | 103,169 | +0.06(+0.71%) |
Dec 16, 2016 | 8.988 | 9.117 | 8.941 | 9.095 | 98,141 | +0.11(+1.20%) |
Dec 15, 2016 | 8.912 | 8.988 | 8.912 | 8.988 | 85,530 | +0.07(+0.78%) |
Dec 14, 2016 | 8.891 | 8.955 | 8.826 | 8.918 | 203,375 | +0.00(+0.00%) |
Dec 13, 2016 | 8.950 | 8.950 | 8.896 | 8.918 | 141,630 | +0.00(+0.05%) |
Dec 12, 2016 | 8.934 | 8.948 | 8.907 | 8.914 | 102,727 | -0.02(-0.23%) |
Dec 09, 2016 | 8.918 | 8.966 | 8.896 | 8.934 | 123,012 | +0.03(+0.36%) |
Dec 08, 2016 | 8.880 | 8.923 | 8.842 | 8.902 | 129,755 | -0.02(-0.18%) |
Dec 07, 2016 | 8.875 | 8.923 | 8.810 | 8.918 | 146,114 | +0.04(+0.42%) |
Dec 06, 2016 | 8.815 | 8.880 | 8.767 | 8.880 | 116,496 | +0.07(+0.79%) |
Dec 05, 2016 | 8.778 | 8.902 | 8.778 | 8.810 | 165,134 | +0.02(+0.25%) |
Dec 02, 2016 | 8.907 | 9.000 | 8.778 | 8.788 | 184,346 | -0.14(-1.57%) |
Dec 01, 2016 | 9.095 | 9.113 | 8.918 | 8.928 | 121,236 | -0.15(-1.60%) |
Nov 30, 2016 | 9.257 | 9.278 | 9.079 | 9.074 | 226,290 | -0.17(-1.81%) |
Nov 29, 2016 | 9.246 | 9.300 | 9.192 | 9.241 | 141,391 | -0.01(-0.06%) |
Nov 28, 2016 | 9.375 | 9.386 | 9.235 | 9.246 | 178,254 | -0.16(-1.72%) |
Nov 25, 2016 | 9.327 | 9.526 | 9.300 | 9.407 | 41,382 | +0.11(+1.22%) |
Nov 23, 2016 | 9.294 | 9.294 | 9.294 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.348 | 9.456 | 9.332 | 9.386 | 126,299 | +0.04(+0.46%) |
Nov 21, 2016 | 9.251 | 9.386 | 9.251 | 9.343 | 133,235 | +0.09(+0.92%) |
Nov 18, 2016 | 9.386 | 9.386 | 9.194 | 9.258 | 155,907 | -0.14(-1.54%) |
Nov 17, 2016 | 9.295 | 9.520 | 9.140 | 9.402 | 237,650 | +0.21(+2.33%) |
Nov 16, 2016 | 9.247 | 9.247 | 9.113 | 9.188 | 91,409 | -0.10(-1.04%) |
Nov 15, 2016 | 9.028 | 9.301 | 9.001 | 9.285 | 207,347 | +0.29(+3.21%) |
Nov 14, 2016 | 8.755 | 9.140 | 8.753 | 8.996 | 472,528 | +0.24(+2.75%) |
Nov 11, 2016 | 8.648 | 8.766 | 8.648 | 8.755 | 48,186 | +0.05(+0.55%) |
Nov 10, 2016 | 8.696 | 8.771 | 8.675 | 8.707 | 166,827 | -0.02(-0.18%) |
Nov 09, 2016 | 8.675 | 8.733 | 8.558 | 8.723 | 153,450 | +0.09(+1.05%) |
Nov 08, 2016 | 8.611 | 8.685 | 8.568 | 8.632 | 73,581 | +0.00(+0.00%) |
Nov 07, 2016 | 8.579 | 8.669 | 8.514 | 8.632 | 155,905 | +0.19(+2.28%) |
Nov 04, 2016 | 8.552 | 8.552 | 8.440 | 8.440 | 78,977 | -0.13(-1.56%) |
Nov 03, 2016 | 8.595 | 8.648 | 8.557 | 8.573 | 81,520 | -0.05(-0.56%) |
Nov 02, 2016 | 8.675 | 8.737 | 8.616 | 8.621 | 65,116 | -0.11(-1.23%) |
Nov 01, 2016 | 8.792 | 8.803 | 8.702 | 8.728 | 88,386 | -0.03(-0.31%) |
Oct 31, 2016 | 8.782 | 8.792 | 8.755 | 8.755 | 71,591 | +0.00(+0.00%) |
Oct 28, 2016 | 8.739 | 8.792 | 8.727 | 8.755 | 26,107 | -0.01(-0.12%) |
Oct 27, 2016 | 8.846 | 8.851 | 8.766 | 8.766 | 110,311 | -0.07(-0.79%) |
Oct 26, 2016 | 8.819 | 8.857 | 8.787 | 8.835 | 70,109 | -0.01(-0.12%) |
Oct 25, 2016 | 8.830 | 8.846 | 8.807 | 8.846 | 135,439 | +0.07(+0.79%) |
Oct 24, 2016 | 8.846 | 8.846 | 8.761 | 8.776 | 86,939 | -0.03(-0.30%) |
Oct 21, 2016 | 8.739 | 8.803 | 8.728 | 8.803 | 139,788 | +0.10(+1.11%) |
Oct 20, 2016 | 8.621 | 8.702 | 8.557 | 8.707 | 142,606 | +0.07(+0.86%) |
Oct 19, 2016 | 8.548 | 8.633 | 8.538 | 8.633 | 81,030 | +0.07(+0.81%) |
Oct 18, 2016 | 8.580 | 8.591 | 8.463 | 8.564 | 81,316 | +0.06(+0.75%) |
Oct 17, 2016 | 8.532 | 8.532 | 8.421 | 8.500 | 103,064 | -0.04(-0.50%) |
Oct 14, 2016 | 8.548 | 8.564 | 8.506 | 8.543 | 75,671 | +0.03(+0.37%) |
Oct 13, 2016 | 8.522 | 8.553 | 8.500 | 8.511 | 90,393 | -0.02(-0.25%) |
Oct 12, 2016 | 8.559 | 8.585 | 8.527 | 8.532 | 96,026 | -0.03(-0.37%) |
Oct 11, 2016 | 8.681 | 8.681 | 8.537 | 8.564 | 140,247 | -0.10(-1.10%) |
Oct 10, 2016 | 8.707 | 8.717 | 8.649 | 8.660 | 93,468 | -0.01(-0.12%) |
Oct 07, 2016 | 8.718 | 8.729 | 8.644 | 8.670 | 66,672 | -0.01(-0.06%) |
Oct 06, 2016 | 8.718 | 8.747 | 8.670 | 8.676 | 95,966 | -0.03(-0.37%) |
Oct 05, 2016 | 8.777 | 8.777 | 8.707 | 8.707 | 77,678 | -0.04(-0.49%) |
Oct 04, 2016 | 8.814 | 8.814 | 8.723 | 8.750 | 55,115 | -0.07(-0.78%) |
Oct 03, 2016 | 8.782 | 8.819 | 8.750 | 8.819 | 72,270 | +0.03(+0.30%) |
Sep 30, 2016 | 8.761 | 8.808 | 8.750 | 8.792 | 71,444 | +0.09(+0.98%) |
Sep 29, 2016 | 8.777 | 8.814 | 8.665 | 8.707 | 82,848 | -0.10(-1.15%) |
Sep 28, 2016 | 8.808 | 8.814 | 8.761 | 8.808 | 107,520 | +0.03(+0.30%) |
Sep 27, 2016 | 8.681 | 8.802 | 8.667 | 8.782 | 111,704 | +0.10(+1.16%) |
Sep 26, 2016 | 8.692 | 8.702 | 8.654 | 8.681 | 59,888 | -0.04(-0.43%) |
Sep 23, 2016 | 8.713 | 8.747 | 8.702 | 8.718 | 64,376 | -0.02(-0.24%) |
Sep 22, 2016 | 8.766 | 8.787 | 8.734 | 8.739 | 113,097 | -0.02(-0.18%) |
Sep 21, 2016 | 8.654 | 8.755 | 8.654 | 8.755 | 71,502 | +0.10(+1.15%) |
Sep 20, 2016 | 8.655 | 8.690 | 8.620 | 8.655 | 116,870 | -0.02(-0.18%) |
Sep 19, 2016 | 8.634 | 8.703 | 8.634 | 8.671 | 67,309 | +0.03(+0.31%) |
Sep 16, 2016 | 8.608 | 8.650 | 8.576 | 8.645 | 84,373 | +0.05(+0.55%) |
Sep 15, 2016 | 8.534 | 8.597 | 8.521 | 8.597 | 40,038 | +0.07(+0.80%) |
Sep 14, 2016 | 8.508 | 8.560 | 8.508 | 8.529 | 92,553 | +0.00(+0.00%) |
Sep 13, 2016 | 8.566 | 8.608 | 8.518 | 8.529 | 68,306 | -0.06(-0.74%) |
Sep 12, 2016 | 8.471 | 8.634 | 8.471 | 8.592 | 93,313 | +0.07(+0.87%) |
Sep 09, 2016 | 8.640 | 8.645 | 8.518 | 8.518 | 60,814 | -0.16(-1.82%) |
Sep 08, 2016 | 8.698 | 8.708 | 8.677 | 8.677 | 64,869 | -0.02(-0.24%) |
Sep 07, 2016 | 8.692 | 8.708 | 8.671 | 8.698 | 111,023 | +0.01(+0.06%) |
Sep 06, 2016 | 8.687 | 8.702 | 8.655 | 8.692 | 80,459 | +0.01(+0.06%) |
Sep 02, 2016 | 8.682 | 8.687 | 8.687 | 8.687 | 42,821 | +0.06(+0.67%) |
Sep 01, 2016 | 8.618 | 8.645 | 8.587 | 8.629 | 89,269 | +0.01(+0.12%) |
Aug 31, 2016 | 8.629 | 8.637 | 8.587 | 8.618 | 121,835 | -0.01(-0.06%) |
Aug 30, 2016 | 8.555 | 8.624 | 8.531 | 8.624 | 84,462 | +0.05(+0.62%) |
Aug 29, 2016 | 8.539 | 8.571 | 8.503 | 8.571 | 112,946 | +0.05(+0.56%) |
Aug 26, 2016 | 8.539 | 8.560 | 8.471 | 8.523 | 155,634 | +0.05(+0.62%) |
Aug 25, 2016 | 8.592 | 8.616 | 8.455 | 8.471 | 116,482 | -0.12(-1.41%) |
Aug 24, 2016 | 8.634 | 8.708 | 8.576 | 8.592 | 215,677 | -0.04(-0.49%) |
Aug 23, 2016 | 8.513 | 8.634 | 8.503 | 8.634 | 176,698 | +0.13(+1.49%) |
Aug 22, 2016 | 8.497 | 8.513 | 8.465 | 8.508 | 61,051 | +0.03(+0.30%) |
Aug 19, 2016 | 8.488 | 8.540 | 8.472 | 8.482 | 111,277 | -0.03(-0.37%) |
Aug 18, 2016 | 8.509 | 8.550 | 8.469 | 8.514 | 61,297 | +0.02(+0.25%) |
Aug 17, 2016 | 8.456 | 8.493 | 8.414 | 8.493 | 85,558 | +0.04(+0.50%) |
Aug 16, 2016 | 8.425 | 8.461 | 8.414 | 8.451 | 61,205 | +0.01(+0.06%) |
Aug 15, 2016 | 8.482 | 8.488 | 8.440 | 8.446 | 56,223 | -0.01(-0.12%) |
Aug 12, 2016 | 8.456 | 8.472 | 8.440 | 8.456 | 48,515 | +0.02(+0.25%) |
Aug 11, 2016 | 8.440 | 8.462 | 8.419 | 8.435 | 88,677 | +0.00(+0.00%) |
Aug 10, 2016 | 8.446 | 8.464 | 8.414 | 8.435 | 59,414 | -0.01(-0.12%) |
Aug 09, 2016 | 8.472 | 8.472 | 8.419 | 8.446 | 68,339 | -0.03(-0.37%) |
Aug 08, 2016 | 8.509 | 8.514 | 8.436 | 8.477 | 69,183 | -0.01(-0.06%) |
Aug 05, 2016 | 8.451 | 8.488 | 8.347 | 8.482 | 88,027 | +0.07(+0.87%) |
Aug 04, 2016 | 8.404 | 8.409 | 8.357 | 8.409 | 88,879 | +0.02(+0.19%) |
Aug 03, 2016 | 8.372 | 8.404 | 8.325 | 8.393 | 94,442 | +0.03(+0.31%) |
Aug 02, 2016 | 8.446 | 8.446 | 8.346 | 8.367 | 76,565 | -0.06(-0.75%) |
Aug 01, 2016 | 8.472 | 8.482 | 8.414 | 8.430 | 71,300 | -0.01(-0.12%) |
Jul 29, 2016 | 8.446 | 8.450 | 8.414 | 8.440 | 112,601 | +0.02(+0.19%) |
Jul 28, 2016 | 8.388 | 8.425 | 8.364 | 8.425 | 78,276 | +0.01(+0.06%) |
Jul 27, 2016 | 8.367 | 8.430 | 8.320 | 8.419 | 118,722 | +0.04(+0.50%) |
Jul 26, 2016 | 8.320 | 8.377 | 8.288 | 8.377 | 139,636 | +0.08(+1.01%) |
Jul 25, 2016 | 8.503 | 8.519 | 8.283 | 8.294 | 260,008 | -0.20(-2.35%) |
Jul 22, 2016 | 8.477 | 8.509 | 8.472 | 8.493 | 51,210 | +0.00(+0.00%) |
Jul 21, 2016 | 8.482 | 8.535 | 8.482 | 8.493 | 65,701 | -0.01(-0.12%) |
Jul 20, 2016 | 8.503 | 8.509 | 8.477 | 8.503 | 57,429 | +0.02(+0.23%) |
Jul 19, 2016 | 8.437 | 8.494 | 8.400 | 8.483 | 169,390 | +0.03(+0.37%) |
Jul 18, 2016 | 8.364 | 8.457 | 8.364 | 8.452 | 135,113 | +0.09(+1.06%) |
Jul 15, 2016 | 8.395 | 8.395 | 8.291 | 8.364 | 104,669 | -0.03(-0.37%) |
Jul 14, 2016 | 8.421 | 8.421 | 8.343 | 8.395 | 79,005 | +0.04(+0.44%) |
Jul 13, 2016 | 8.463 | 8.463 | 8.322 | 8.358 | 127,704 | -0.12(-1.41%) |
Jul 12, 2016 | 8.426 | 8.504 | 8.400 | 8.478 | 148,900 | +0.06(+0.74%) |
Jul 11, 2016 | 8.473 | 8.519 | 8.400 | 8.416 | 129,753 | -0.03(-0.37%) |
Jul 08, 2016 | 8.499 | 8.473 | 8.442 | 8.447 | 118,147 | -0.03(-0.31%) |
Jul 07, 2016 | 8.499 | 8.520 | 8.463 | 8.473 | 67,847 | -0.07(-0.79%) |
Jul 06, 2016 | 8.463 | 8.541 | 8.400 | 8.541 | 90,496 | +0.07(+0.86%) |
Jul 05, 2016 | 8.504 | 8.504 | 8.379 | 8.468 | 106,568 | -0.03(-0.37%) |
Jul 01, 2016 | 8.509 | 8.499 | 8.499 | 8.499 | 101,772 | +0.02(+0.18%) |
Jun 30, 2016 | 8.431 | 8.499 | 8.374 | 8.483 | 230,966 | +0.08(+0.93%) |
Jun 29, 2016 | 8.244 | 8.410 | 8.244 | 8.405 | 166,203 | +0.22(+2.74%) |
Jun 28, 2016 | 8.176 | 8.218 | 8.129 | 8.181 | 122,116 | +0.03(+0.38%) |
Jun 27, 2016 | 8.202 | 8.202 | 8.063 | 8.150 | 155,023 | -0.08(-1.01%) |
Jun 24, 2016 | 8.134 | 8.291 | 8.098 | 8.233 | 149,276 | -0.06(-0.75%) |
Jun 23, 2016 | 8.348 | 8.348 | 8.249 | 8.296 | 122,287 | -0.01(-0.06%) |
Jun 22, 2016 | 8.291 | 8.322 | 8.254 | 8.301 | 76,396 | +0.04(+0.44%) |
Jun 21, 2016 | 8.343 | 8.343 | 8.254 | 8.265 | 86,757 | -0.04(-0.51%) |
Jun 20, 2016 | 8.250 | 8.318 | 8.225 | 8.307 | 136,654 | +0.10(+1.26%) |
Jun 17, 2016 | 8.168 | 8.225 | 8.168 | 8.204 | 103,943 | +0.04(+0.44%) |
Jun 16, 2016 | 8.194 | 8.219 | 8.131 | 8.168 | 122,491 | -0.04(-0.44%) |
Jun 15, 2016 | 8.349 | 8.359 | 8.204 | 8.204 | 116,115 | -0.14(-1.67%) |
Jun 14, 2016 | 8.204 | 8.354 | 8.175 | 8.344 | 238,448 | +0.17(+2.02%) |
Jun 13, 2016 | 8.349 | 8.349 | 8.159 | 8.178 | 256,220 | -0.20(-2.41%) |
Jun 10, 2016 | 8.152 | 8.400 | 8.104 | 8.380 | 369,644 | +0.21(+2.53%) |
Jun 09, 2016 | 8.059 | 8.173 | 8.033 | 8.173 | 270,725 | +0.10(+1.28%) |
Jun 08, 2016 | 8.100 | 8.181 | 8.038 | 8.069 | 327,624 | -0.06(-0.76%) |
Jun 07, 2016 | 8.199 | 8.222 | 8.106 | 8.131 | 477,271 | -0.09(-1.07%) |
Jun 06, 2016 | 8.271 | 8.359 | 8.199 | 8.219 | 245,572 | -0.01(-0.13%) |
Jun 03, 2016 | 8.287 | 8.304 | 8.204 | 8.230 | 174,479 | -0.07(-0.81%) |
Jun 02, 2016 | 8.349 | 8.369 | 8.276 | 8.297 | 282,231 | -0.08(-0.99%) |
Jun 01, 2016 | 8.416 | 8.483 | 8.349 | 8.380 | 185,127 | -0.04(-0.43%) |
May 31, 2016 | 8.509 | 8.530 | 8.395 | 8.416 | 159,659 | -0.05(-0.55%) |
May 27, 2016 | 8.416 | 8.463 | 8.463 | 8.463 | 89,508 | +0.02(+0.25%) |
May 26, 2016 | 8.519 | 8.535 | 8.431 | 8.442 | 161,496 | -0.08(-0.91%) |
May 25, 2016 | 8.607 | 8.633 | 8.514 | 8.519 | 157,618 | -0.08(-0.90%) |
May 24, 2016 | 8.597 | 8.638 | 8.540 | 8.597 | 111,396 | +0.04(+0.48%) |
May 23, 2016 | 8.556 | 8.597 | 8.514 | 8.556 | 97,281 | +0.00(+0.00%) |
May 20, 2016 | 8.488 | 8.571 | 8.488 | 8.556 | 89,046 | +0.08(+0.90%) |
May 19, 2016 | 8.438 | 8.479 | 8.361 | 8.479 | 88,932 | +0.04(+0.43%) |
May 18, 2016 | 8.366 | 8.525 | 8.340 | 8.443 | 206,289 | +0.08(+0.92%) |
May 17, 2016 | 8.371 | 8.397 | 8.284 | 8.366 | 113,171 | -0.02(-0.25%) |
May 16, 2016 | 8.330 | 8.418 | 8.243 | 8.387 | 94,688 | +0.04(+0.43%) |
May 13, 2016 | 8.356 | 8.371 | 8.302 | 8.351 | 59,145 | +0.02(+0.18%) |
May 12, 2016 | 8.315 | 8.356 | 8.289 | 8.335 | 94,490 | +0.01(+0.12%) |
May 11, 2016 | 8.361 | 8.381 | 8.299 | 8.325 | 69,780 | -0.04(-0.43%) |
May 10, 2016 | 8.397 | 8.402 | 8.345 | 8.361 | 81,765 | +0.02(+0.25%) |
May 09, 2016 | 8.387 | 8.412 | 8.315 | 8.340 | 106,652 | -0.03(-0.31%) |
May 06, 2016 | 8.428 | 8.449 | 8.279 | 8.366 | 85,896 | -0.08(-0.97%) |
May 05, 2016 | 8.351 | 8.479 | 8.345 | 8.448 | 141,345 | +0.10(+1.17%) |
May 04, 2016 | 8.279 | 8.392 | 8.268 | 8.351 | 91,872 | +0.06(+0.68%) |
May 03, 2016 | 8.243 | 8.335 | 8.160 | 8.294 | 120,451 | +0.01(+0.06%) |
May 02, 2016 | 8.294 | 8.330 | 8.243 | 8.289 | 155,002 | +0.04(+0.44%) |
Apr 29, 2016 | 8.356 | 8.356 | 8.222 | 8.253 | 150,464 | -0.08(-0.93%) |
Apr 28, 2016 | 8.299 | 8.345 | 8.279 | 8.330 | 85,780 | +0.01(+0.12%) |
Apr 27, 2016 | 8.330 | 8.366 | 8.227 | 8.320 | 123,613 | +0.02(+0.25%) |
Apr 26, 2016 | 8.274 | 8.397 | 8.274 | 8.299 | 101,320 | +0.07(+0.81%) |
Apr 25, 2016 | 8.299 | 8.315 | 8.227 | 8.232 | 151,863 | -0.11(-1.29%) |
Apr 22, 2016 | 8.417 | 8.438 | 8.258 | 8.340 | 221,991 | -0.06(-0.67%) |
Apr 21, 2016 | 8.438 | 8.465 | 8.392 | 8.397 | 133,619 | -0.06(-0.73%) |
Apr 20, 2016 | 8.453 | 8.500 | 8.443 | 8.459 | 84,760 | +0.02(+0.29%) |
Apr 19, 2016 | 8.454 | 8.485 | 8.393 | 8.434 | 178,487 | -0.01(-0.06%) |
Apr 18, 2016 | 8.403 | 8.500 | 8.378 | 8.439 | 118,621 | +0.05(+0.55%) |
Apr 15, 2016 | 8.521 | 8.531 | 8.393 | 8.393 | 102,980 | -0.14(-1.62%) |
Apr 14, 2016 | 8.485 | 8.567 | 8.475 | 8.531 | 82,391 | +0.04(+0.48%) |
Apr 13, 2016 | 8.459 | 8.521 | 8.446 | 8.490 | 99,433 | +0.02(+0.24%) |
Apr 12, 2016 | 8.352 | 8.500 | 8.311 | 8.470 | 215,858 | +0.14(+1.72%) |
Apr 11, 2016 | 8.352 | 8.381 | 8.322 | 8.327 | 57,703 | -0.01(-0.12%) |
Apr 08, 2016 | 8.311 | 8.347 | 8.235 | 8.337 | 159,820 | +0.11(+1.30%) |
Apr 07, 2016 | 8.255 | 8.286 | 8.219 | 8.230 | 67,181 | -0.06(-0.74%) |
Apr 06, 2016 | 8.214 | 8.291 | 8.209 | 8.291 | 133,970 | +0.10(+1.18%) |
Apr 05, 2016 | 8.168 | 8.245 | 8.163 | 8.194 | 93,915 | -0.06(-0.68%) |
Apr 04, 2016 | 8.291 | 8.296 | 8.168 | 8.250 | 104,819 | -0.04(-0.49%) |
Apr 01, 2016 | 8.260 | 8.311 | 8.225 | 8.291 | 99,634 | +0.01(+0.12%) |
Mar 31, 2016 | 8.291 | 8.352 | 8.260 | 8.281 | 187,029 | +0.02(+0.19%) |
Mar 30, 2016 | 8.168 | 8.347 | 8.163 | 8.265 | 355,011 | +0.10(+1.19%) |
Mar 29, 2016 | 8.051 | 8.168 | 8.032 | 8.168 | 113,023 | +0.09(+1.14%) |
Mar 28, 2016 | 8.036 | 8.087 | 8.010 | 8.076 | 185,511 | +0.07(+0.83%) |
Mar 24, 2016 | 7.954 | 8.010 | 8.010 | 8.010 | 193,526 | +0.04(+0.45%) |
Mar 23, 2016 | 8.010 | 8.031 | 7.969 | 7.974 | 87,333 | -0.04(-0.45%) |
Mar 22, 2016 | 8.000 | 8.036 | 7.974 | 8.010 | 125,153 | -0.02(-0.27%) |
Mar 21, 2016 | 8.103 | 8.113 | 8.016 | 8.032 | 116,635 | -0.07(-0.81%) |
Mar 18, 2016 | 8.097 | 8.108 | 8.062 | 8.097 | 105,570 | +0.02(+0.25%) |
Mar 17, 2016 | 8.032 | 8.097 | 8.016 | 8.077 | 92,542 | +0.05(+0.63%) |
Mar 16, 2016 | 8.006 | 8.092 | 8.006 | 8.026 | 126,068 | +0.01(+0.06%) |
Mar 15, 2016 | 8.006 | 8.032 | 7.986 | 8.021 | 102,902 | +0.01(+0.06%) |
Mar 14, 2016 | 8.032 | 8.047 | 7.966 | 8.016 | 97,155 | -0.01(-0.13%) |
Mar 11, 2016 | 7.956 | 8.062 | 7.956 | 8.026 | 112,499 | +0.14(+1.74%) |
Mar 10, 2016 | 7.945 | 7.966 | 7.859 | 7.890 | 109,659 | -0.04(-0.51%) |
Mar 09, 2016 | 7.859 | 7.935 | 7.809 | 7.930 | 123,054 | +0.12(+1.49%) |
Mar 08, 2016 | 7.819 | 7.819 | 7.763 | 7.814 | 61,777 | -0.02(-0.26%) |
Mar 07, 2016 | 7.859 | 7.864 | 7.814 | 7.834 | 76,944 | -0.03(-0.39%) |
Mar 04, 2016 | 7.859 | 7.869 | 7.839 | 7.864 | 85,044 | +0.02(+0.19%) |
Mar 03, 2016 | 7.773 | 7.849 | 7.769 | 7.849 | 86,978 | +0.06(+0.72%) |
Mar 02, 2016 | 7.753 | 7.803 | 7.732 | 7.793 | 73,031 | -0.01(-0.13%) |
Mar 01, 2016 | 7.814 | 7.839 | 7.753 | 7.803 | 118,989 | +0.05(+0.59%) |
Feb 29, 2016 | 7.758 | 7.814 | 7.730 | 7.758 | 147,358 | +0.03(+0.39%) |
Feb 26, 2016 | 7.748 | 7.763 | 7.682 | 7.727 | 51,893 | +0.02(+0.26%) |
Feb 25, 2016 | 7.677 | 7.732 | 7.646 | 7.707 | 85,475 | +0.07(+0.93%) |
Feb 24, 2016 | 7.672 | 7.682 | 7.530 | 7.636 | 117,585 | -0.07(-0.86%) |
Feb 23, 2016 | 7.803 | 7.819 | 7.590 | 7.702 | 381,038 | -0.11(-1.36%) |
Feb 22, 2016 | 7.895 | 7.981 | 7.795 | 7.808 | 211,605 | +0.04(+0.52%) |
Feb 19, 2016 | 7.621 | 7.773 | 7.590 | 7.768 | 152,294 | +0.12(+1.52%) |
Feb 18, 2016 | 7.717 | 7.717 | 7.565 | 7.651 | 90,369 | -0.03(-0.41%) |
Feb 17, 2016 | 7.552 | 7.683 | 7.471 | 7.683 | 103,967 | +0.20(+2.69%) |
Feb 16, 2016 | 7.280 | 7.507 | 7.280 | 7.481 | 141,601 | +0.27(+3.77%) |
Feb 12, 2016 | 7.099 | 7.209 | 7.209 | 7.209 | 72,697 | +0.14(+1.92%) |
Feb 11, 2016 | 7.028 | 7.114 | 6.948 | 7.074 | 160,471 | -0.07(-0.99%) |
Feb 10, 2016 | 7.230 | 7.310 | 7.139 | 7.144 | 160,205 | -0.05(-0.63%) |
Feb 09, 2016 | 7.255 | 7.355 | 7.189 | 7.189 | 124,881 | -0.13(-1.72%) |
Feb 08, 2016 | 7.381 | 7.381 | 7.199 | 7.315 | 172,164 | -0.15(-2.02%) |
Feb 05, 2016 | 7.622 | 7.632 | 7.461 | 7.466 | 117,444 | -0.18(-2.37%) |
Feb 04, 2016 | 7.562 | 7.653 | 7.537 | 7.647 | 72,993 | +0.06(+0.80%) |
Feb 03, 2016 | 7.577 | 7.587 | 7.376 | 7.587 | 113,579 | +0.10(+1.34%) |
Feb 02, 2016 | 7.501 | 7.527 | 7.491 | 7.486 | 151,880 | -0.01(-0.13%) |