Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.135 | 9.135 | 9.096 | 9.118 | 114,584 | -0.02(-0.18%) |
Feb 27, 2017 | 9.058 | 9.157 | 9.058 | 9.135 | 162,698 | +0.07(+0.79%) |
Feb 24, 2017 | 9.217 | 9.256 | 9.047 | 9.064 | 360,007 | -0.24(-2.54%) |
Feb 23, 2017 | 9.201 | 9.299 | 9.184 | 9.299 | 152,427 | +0.14(+1.56%) |
Feb 22, 2017 | 9.086 | 9.168 | 9.075 | 9.157 | 116,013 | +0.03(+0.30%) |
Feb 21, 2017 | 9.107 | 9.140 | 9.086 | 9.129 | 125,097 | +0.09(+0.97%) |
Feb 17, 2017 | 9.042 | 9.042 | 9.042 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.107 | 9.140 | 9.053 | 9.069 | 142,519 | -0.06(-0.61%) |
Feb 15, 2017 | 9.152 | 9.179 | 9.114 | 9.125 | 145,011 | -0.05(-0.59%) |
Feb 14, 2017 | 9.158 | 9.239 | 9.158 | 9.180 | 106,888 | +0.01(+0.06%) |
Feb 13, 2017 | 9.201 | 9.250 | 9.174 | 9.174 | 121,801 | -0.02(-0.18%) |
Feb 10, 2017 | 9.180 | 9.212 | 9.136 | 9.190 | 135,882 | -0.01(-0.12%) |
Feb 09, 2017 | 9.218 | 9.235 | 9.201 | 9.201 | 130,656 | -0.01(-0.12%) |
Feb 08, 2017 | 9.212 | 9.239 | 9.207 | 9.212 | 113,046 | -0.01(-0.06%) |
Feb 07, 2017 | 9.256 | 9.256 | 9.218 | 9.218 | 103,967 | -0.04(-0.41%) |
Feb 06, 2017 | 9.245 | 9.312 | 9.229 | 9.256 | 79,273 | -0.03(-0.29%) |
Feb 03, 2017 | 9.305 | 9.321 | 9.272 | 9.283 | 98,623 | +0.03(+0.29%) |
Feb 02, 2017 | 9.354 | 9.404 | 9.256 | 9.256 | 135,543 | -0.11(-1.16%) |
Feb 01, 2017 | 9.408 | 9.430 | 9.316 | 9.365 | 142,222 | -0.01(-0.12%) |
Jan 31, 2017 | 9.305 | 9.376 | 9.272 | 9.376 | 142,107 | +0.06(+0.64%) |
Jan 30, 2017 | 9.267 | 9.321 | 9.180 | 9.316 | 120,520 | +0.05(+0.53%) |
Jan 27, 2017 | 9.261 | 9.278 | 9.261 | 9.267 | 82,751 | +0.00(+0.00%) |
Jan 26, 2017 | 9.218 | 9.267 | 9.218 | 9.267 | 105,237 | +0.06(+0.65%) |
Jan 25, 2017 | 9.218 | 9.245 | 9.169 | 9.207 | 136,365 | +0.00(+0.03%) |
Jan 24, 2017 | 9.158 | 9.212 | 9.109 | 9.204 | 84,125 | +0.08(+0.92%) |
Jan 23, 2017 | 9.125 | 9.141 | 9.103 | 9.120 | 128,432 | +0.02(+0.18%) |
Jan 20, 2017 | 9.021 | 9.109 | 9.021 | 9.103 | 37,493 | +0.10(+1.14%) |
Jan 19, 2017 | 9.049 | 9.071 | 8.968 | 9.001 | 70,472 | -0.05(-0.54%) |
Jan 18, 2017 | 9.022 | 9.060 | 9.006 | 9.049 | 87,984 | +0.06(+0.72%) |
Jan 17, 2017 | 8.995 | 9.017 | 8.936 | 8.984 | 131,756 | -0.05(-0.60%) |
Jan 13, 2017 | 9.039 | 9.039 | 9.039 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.990 | 9.006 | 8.941 | 8.952 | 65,464 | -0.06(-0.66%) |
Jan 11, 2017 | 9.017 | 9.055 | 8.957 | 9.012 | 110,761 | +0.01(+0.12%) |
Jan 10, 2017 | 9.012 | 9.049 | 9.001 | 9.001 | 68,116 | -0.02(-0.18%) |
Jan 09, 2017 | 9.039 | 9.039 | 8.963 | 9.017 | 65,682 | -0.05(-0.54%) |
Jan 06, 2017 | 8.952 | 9.066 | 8.925 | 9.066 | 92,628 | +0.10(+1.15%) |
Jan 05, 2017 | 8.860 | 8.974 | 8.833 | 8.963 | 101,141 | +0.09(+1.04%) |
Jan 04, 2017 | 8.817 | 8.883 | 8.757 | 8.871 | 120,607 | +0.15(+1.74%) |
Jan 03, 2017 | 9.012 | 9.049 | 8.670 | 8.719 | 493,524 | -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 | 9.033 | 9.125 | 88,510 | +0.05(+0.54%) |
Dec 28, 2016 | 9.136 | 9.163 | 9.077 | 9.077 | 93,066 | -0.08(-0.83%) |
Dec 27, 2016 | 9.207 | 9.217 | 9.134 | 9.152 | 83,994 | -0.02(-0.24%) |
Dec 23, 2016 | 9.174 | 9.174 | 9.174 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.190 | 9.261 | 9.190 | 9.225 | 108,041 | +0.02(+0.26%) |
Dec 21, 2016 | 9.228 | 9.228 | 9.152 | 9.201 | 94,643 | -0.02(-0.25%) |
Dec 20, 2016 | 9.186 | 9.229 | 9.111 | 9.224 | 117,155 | +0.06(+0.70%) |
Dec 19, 2016 | 9.132 | 9.181 | 9.042 | 9.159 | 103,176 | +0.06(+0.71%) |
Dec 16, 2016 | 8.987 | 9.116 | 8.940 | 9.095 | 98,147 | +0.11(+1.20%) |
Dec 15, 2016 | 8.912 | 8.987 | 8.912 | 8.987 | 85,535 | +0.07(+0.78%) |
Dec 14, 2016 | 8.890 | 8.955 | 8.826 | 8.917 | 203,388 | +0.00(+0.00%) |
Dec 13, 2016 | 8.949 | 8.949 | 8.896 | 8.917 | 141,639 | +0.00(+0.05%) |
Dec 12, 2016 | 8.933 | 8.948 | 8.906 | 8.913 | 102,733 | -0.02(-0.23%) |
Dec 09, 2016 | 8.917 | 8.966 | 8.896 | 8.933 | 123,020 | +0.03(+0.36%) |
Dec 08, 2016 | 8.879 | 8.922 | 8.842 | 8.901 | 129,763 | -0.02(-0.18%) |
Dec 07, 2016 | 8.874 | 8.922 | 8.809 | 8.917 | 146,123 | +0.04(+0.42%) |
Dec 06, 2016 | 8.815 | 8.879 | 8.766 | 8.879 | 116,503 | +0.07(+0.79%) |
Dec 05, 2016 | 8.777 | 8.901 | 8.777 | 8.809 | 165,144 | +0.02(+0.25%) |
Dec 02, 2016 | 8.906 | 8.999 | 8.777 | 8.788 | 184,358 | -0.14(-1.57%) |
Dec 01, 2016 | 9.095 | 9.113 | 8.917 | 8.928 | 121,243 | -0.15(-1.60%) |
Nov 30, 2016 | 9.256 | 9.278 | 9.079 | 9.073 | 226,304 | -0.17(-1.81%) |
Nov 29, 2016 | 9.245 | 9.299 | 9.192 | 9.240 | 141,399 | -0.01(-0.06%) |
Nov 28, 2016 | 9.375 | 9.385 | 9.235 | 9.245 | 178,265 | -0.16(-1.72%) |
Nov 25, 2016 | 9.326 | 9.525 | 9.299 | 9.407 | 41,384 | +0.11(+1.22%) |
Nov 23, 2016 | 9.294 | 9.294 | 9.294 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.348 | 9.455 | 9.331 | 9.385 | 126,307 | +0.04(+0.46%) |
Nov 21, 2016 | 9.251 | 9.385 | 9.251 | 9.342 | 133,244 | +0.09(+0.92%) |
Nov 18, 2016 | 9.386 | 9.386 | 9.193 | 9.257 | 155,917 | -0.14(-1.54%) |
Nov 17, 2016 | 9.295 | 9.519 | 9.140 | 9.402 | 237,665 | +0.21(+2.33%) |
Nov 16, 2016 | 9.247 | 9.247 | 9.113 | 9.188 | 91,415 | -0.10(-1.04%) |
Nov 15, 2016 | 9.027 | 9.300 | 9.001 | 9.284 | 207,359 | +0.29(+3.21%) |
Nov 14, 2016 | 8.755 | 9.140 | 8.752 | 8.995 | 472,557 | +0.24(+2.75%) |
Nov 11, 2016 | 8.648 | 8.765 | 8.648 | 8.755 | 48,188 | +0.05(+0.55%) |
Nov 10, 2016 | 8.696 | 8.771 | 8.674 | 8.706 | 166,837 | -0.02(-0.18%) |
Nov 09, 2016 | 8.674 | 8.732 | 8.558 | 8.722 | 153,460 | +0.09(+1.05%) |
Nov 08, 2016 | 8.610 | 8.685 | 8.567 | 8.632 | 73,585 | +0.00(+0.00%) |
Nov 07, 2016 | 8.578 | 8.669 | 8.514 | 8.632 | 155,915 | +0.19(+2.28%) |
Nov 04, 2016 | 8.551 | 8.551 | 8.439 | 8.439 | 78,982 | -0.13(-1.56%) |
Nov 03, 2016 | 8.594 | 8.648 | 8.557 | 8.573 | 81,525 | -0.05(-0.56%) |
Nov 02, 2016 | 8.674 | 8.736 | 8.615 | 8.621 | 65,120 | -0.11(-1.23%) |
Nov 01, 2016 | 8.792 | 8.803 | 8.701 | 8.728 | 88,391 | -0.03(-0.31%) |
Oct 31, 2016 | 8.781 | 8.791 | 8.755 | 8.755 | 71,596 | +0.00(+0.00%) |
Oct 28, 2016 | 8.738 | 8.792 | 8.726 | 8.755 | 26,109 | -0.01(-0.12%) |
Oct 27, 2016 | 8.845 | 8.851 | 8.765 | 8.765 | 110,318 | -0.07(-0.79%) |
Oct 26, 2016 | 8.819 | 8.856 | 8.787 | 8.835 | 70,113 | -0.01(-0.12%) |
Oct 25, 2016 | 8.829 | 8.845 | 8.807 | 8.845 | 135,447 | +0.07(+0.79%) |
Oct 24, 2016 | 8.845 | 8.845 | 8.760 | 8.776 | 86,944 | -0.03(-0.30%) |
Oct 21, 2016 | 8.738 | 8.803 | 8.728 | 8.803 | 139,796 | +0.10(+1.11%) |
Oct 20, 2016 | 8.621 | 8.701 | 8.557 | 8.706 | 142,614 | +0.07(+0.86%) |
Oct 19, 2016 | 8.548 | 8.633 | 8.537 | 8.633 | 81,035 | +0.07(+0.81%) |
Oct 18, 2016 | 8.579 | 8.590 | 8.463 | 8.564 | 81,321 | +0.06(+0.75%) |
Oct 17, 2016 | 8.532 | 8.532 | 8.420 | 8.500 | 103,070 | -0.04(-0.50%) |
Oct 14, 2016 | 8.548 | 8.564 | 8.505 | 8.542 | 75,676 | +0.03(+0.37%) |
Oct 13, 2016 | 8.521 | 8.553 | 8.500 | 8.510 | 90,398 | -0.02(-0.25%) |
Oct 12, 2016 | 8.558 | 8.585 | 8.526 | 8.532 | 96,032 | -0.03(-0.37%) |
Oct 11, 2016 | 8.680 | 8.680 | 8.537 | 8.564 | 140,255 | -0.10(-1.10%) |
Oct 10, 2016 | 8.707 | 8.716 | 8.649 | 8.659 | 93,474 | -0.01(-0.12%) |
Oct 07, 2016 | 8.718 | 8.728 | 8.643 | 8.670 | 66,676 | -0.01(-0.06%) |
Oct 06, 2016 | 8.718 | 8.747 | 8.670 | 8.675 | 95,972 | -0.03(-0.37%) |
Oct 05, 2016 | 8.776 | 8.776 | 8.707 | 8.707 | 77,683 | -0.04(-0.49%) |
Oct 04, 2016 | 8.813 | 8.813 | 8.723 | 8.749 | 55,118 | -0.07(-0.78%) |
Oct 03, 2016 | 8.781 | 8.819 | 8.749 | 8.819 | 72,274 | +0.03(+0.30%) |
Sep 30, 2016 | 8.760 | 8.808 | 8.749 | 8.792 | 71,448 | +0.08(+0.98%) |
Sep 29, 2016 | 8.776 | 8.813 | 8.664 | 8.707 | 82,853 | -0.10(-1.15%) |
Sep 28, 2016 | 8.808 | 8.813 | 8.760 | 8.808 | 107,526 | +0.03(+0.30%) |
Sep 27, 2016 | 8.680 | 8.802 | 8.666 | 8.781 | 111,711 | +0.10(+1.16%) |
Sep 26, 2016 | 8.691 | 8.702 | 8.653 | 8.680 | 59,892 | -0.04(-0.43%) |
Sep 23, 2016 | 8.712 | 8.747 | 8.702 | 8.718 | 64,380 | -0.02(-0.24%) |
Sep 22, 2016 | 8.765 | 8.787 | 8.734 | 8.739 | 113,104 | -0.02(-0.18%) |
Sep 21, 2016 | 8.654 | 8.755 | 8.654 | 8.755 | 71,506 | +0.10(+1.15%) |
Sep 20, 2016 | 8.655 | 8.689 | 8.619 | 8.655 | 116,878 | -0.02(-0.18%) |
Sep 19, 2016 | 8.634 | 8.702 | 8.634 | 8.671 | 67,313 | +0.03(+0.31%) |
Sep 16, 2016 | 8.607 | 8.650 | 8.576 | 8.644 | 84,379 | +0.05(+0.55%) |
Sep 15, 2016 | 8.534 | 8.597 | 8.520 | 8.597 | 40,040 | +0.07(+0.80%) |
Sep 14, 2016 | 8.507 | 8.560 | 8.507 | 8.528 | 92,559 | +0.00(+0.00%) |
Sep 13, 2016 | 8.565 | 8.607 | 8.518 | 8.528 | 68,310 | -0.06(-0.74%) |
Sep 12, 2016 | 8.470 | 8.634 | 8.470 | 8.592 | 93,319 | +0.07(+0.87%) |
Sep 09, 2016 | 8.639 | 8.644 | 8.518 | 8.518 | 60,818 | -0.16(-1.82%) |
Sep 08, 2016 | 8.697 | 8.708 | 8.676 | 8.676 | 64,873 | -0.02(-0.24%) |
Sep 07, 2016 | 8.692 | 8.708 | 8.670 | 8.697 | 111,030 | +0.01(+0.06%) |
Sep 06, 2016 | 8.687 | 8.702 | 8.655 | 8.692 | 80,464 | +0.01(+0.06%) |
Sep 02, 2016 | 8.681 | 8.687 | 8.687 | 8.687 | 42,824 | +0.06(+0.67%) |
Sep 01, 2016 | 8.618 | 8.644 | 8.587 | 8.629 | 89,275 | +0.01(+0.12%) |
Aug 31, 2016 | 8.629 | 8.636 | 8.586 | 8.618 | 121,842 | -0.01(-0.06%) |
Aug 30, 2016 | 8.555 | 8.623 | 8.530 | 8.623 | 84,468 | +0.05(+0.62%) |
Aug 29, 2016 | 8.539 | 8.570 | 8.503 | 8.570 | 112,953 | +0.05(+0.56%) |
Aug 26, 2016 | 8.539 | 8.560 | 8.470 | 8.523 | 155,643 | +0.05(+0.62%) |
Aug 25, 2016 | 8.592 | 8.616 | 8.454 | 8.470 | 116,489 | -0.12(-1.41%) |
Aug 24, 2016 | 8.634 | 8.708 | 8.576 | 8.592 | 215,690 | -0.04(-0.49%) |
Aug 23, 2016 | 8.512 | 8.634 | 8.502 | 8.634 | 176,709 | +0.13(+1.49%) |
Aug 22, 2016 | 8.497 | 8.512 | 8.465 | 8.507 | 61,054 | +0.03(+0.30%) |
Aug 19, 2016 | 8.487 | 8.539 | 8.471 | 8.482 | 111,284 | -0.03(-0.37%) |
Aug 18, 2016 | 8.508 | 8.550 | 8.469 | 8.513 | 61,301 | +0.02(+0.25%) |
Aug 17, 2016 | 8.456 | 8.492 | 8.414 | 8.492 | 85,564 | +0.04(+0.50%) |
Aug 16, 2016 | 8.424 | 8.461 | 8.414 | 8.450 | 61,209 | +0.01(+0.06%) |
Aug 15, 2016 | 8.482 | 8.487 | 8.440 | 8.445 | 56,226 | -0.01(-0.12%) |
Aug 12, 2016 | 8.456 | 8.471 | 8.440 | 8.456 | 48,518 | +0.02(+0.25%) |
Aug 11, 2016 | 8.440 | 8.462 | 8.418 | 8.435 | 88,683 | +0.00(+0.00%) |
Aug 10, 2016 | 8.445 | 8.464 | 8.414 | 8.435 | 59,418 | -0.01(-0.12%) |
Aug 09, 2016 | 8.471 | 8.471 | 8.419 | 8.445 | 68,344 | -0.03(-0.37%) |
Aug 08, 2016 | 8.508 | 8.513 | 8.435 | 8.477 | 69,187 | -0.01(-0.06%) |
Aug 05, 2016 | 8.450 | 8.487 | 8.346 | 8.482 | 88,032 | +0.07(+0.87%) |
Aug 04, 2016 | 8.403 | 8.408 | 8.356 | 8.408 | 88,885 | +0.02(+0.19%) |
Aug 03, 2016 | 8.372 | 8.403 | 8.325 | 8.393 | 94,447 | +0.03(+0.31%) |
Aug 02, 2016 | 8.445 | 8.445 | 8.345 | 8.366 | 76,569 | -0.06(-0.75%) |
Aug 01, 2016 | 8.471 | 8.482 | 8.414 | 8.429 | 71,304 | -0.01(-0.12%) |
Jul 29, 2016 | 8.445 | 8.450 | 8.414 | 8.440 | 112,608 | +0.02(+0.19%) |
Jul 28, 2016 | 8.387 | 8.424 | 8.364 | 8.424 | 78,280 | +0.01(+0.06%) |
Jul 27, 2016 | 8.366 | 8.429 | 8.319 | 8.419 | 118,729 | +0.04(+0.50%) |
Jul 26, 2016 | 8.319 | 8.377 | 8.288 | 8.377 | 139,645 | +0.08(+1.01%) |
Jul 25, 2016 | 8.503 | 8.518 | 8.283 | 8.293 | 260,025 | -0.20(-2.35%) |
Jul 22, 2016 | 8.477 | 8.508 | 8.471 | 8.492 | 51,213 | +0.00(+0.00%) |
Jul 21, 2016 | 8.482 | 8.534 | 8.482 | 8.492 | 65,705 | -0.01(-0.12%) |
Jul 20, 2016 | 8.503 | 8.508 | 8.477 | 8.503 | 57,432 | +0.02(+0.23%) |
Jul 19, 2016 | 8.436 | 8.493 | 8.400 | 8.483 | 169,401 | +0.03(+0.37%) |
Jul 18, 2016 | 8.363 | 8.457 | 8.363 | 8.452 | 135,121 | +0.09(+1.06%) |
Jul 15, 2016 | 8.394 | 8.394 | 8.290 | 8.363 | 104,676 | -0.03(-0.37%) |
Jul 14, 2016 | 8.420 | 8.421 | 8.342 | 8.394 | 79,010 | +0.04(+0.44%) |
Jul 13, 2016 | 8.462 | 8.462 | 8.321 | 8.358 | 127,712 | -0.12(-1.41%) |
Jul 12, 2016 | 8.426 | 8.504 | 8.400 | 8.478 | 148,909 | +0.06(+0.74%) |
Jul 11, 2016 | 8.472 | 8.519 | 8.400 | 8.415 | 129,761 | -0.03(-0.37%) |
Jul 08, 2016 | 8.498 | 8.472 | 8.441 | 8.446 | 118,155 | -0.03(-0.31%) |
Jul 07, 2016 | 8.498 | 8.519 | 8.462 | 8.472 | 67,851 | -0.07(-0.79%) |
Jul 06, 2016 | 8.462 | 8.540 | 8.400 | 8.540 | 90,502 | +0.07(+0.86%) |
Jul 05, 2016 | 8.504 | 8.504 | 8.379 | 8.467 | 106,575 | -0.03(-0.37%) |
Jul 01, 2016 | 8.509 | 8.498 | 8.498 | 8.498 | 101,778 | +0.02(+0.18%) |
Jun 30, 2016 | 8.431 | 8.498 | 8.373 | 8.483 | 230,981 | +0.08(+0.93%) |
Jun 29, 2016 | 8.243 | 8.410 | 8.243 | 8.405 | 166,213 | +0.22(+2.74%) |
Jun 28, 2016 | 8.176 | 8.217 | 8.129 | 8.181 | 122,124 | +0.03(+0.38%) |
Jun 27, 2016 | 8.202 | 8.202 | 8.063 | 8.150 | 155,033 | -0.08(-1.01%) |
Jun 24, 2016 | 8.134 | 8.290 | 8.098 | 8.233 | 149,285 | -0.06(-0.75%) |
Jun 23, 2016 | 8.347 | 8.347 | 8.249 | 8.295 | 122,295 | -0.01(-0.06%) |
Jun 22, 2016 | 8.290 | 8.321 | 8.254 | 8.301 | 76,400 | +0.04(+0.44%) |
Jun 21, 2016 | 8.342 | 8.342 | 8.254 | 8.264 | 86,763 | -0.04(-0.51%) |
Jun 20, 2016 | 8.250 | 8.317 | 8.224 | 8.307 | 136,662 | +0.10(+1.26%) |
Jun 17, 2016 | 8.167 | 8.224 | 8.167 | 8.203 | 103,950 | +0.04(+0.44%) |
Jun 16, 2016 | 8.193 | 8.219 | 8.131 | 8.167 | 122,498 | -0.04(-0.44%) |
Jun 15, 2016 | 8.348 | 8.359 | 8.203 | 8.203 | 116,122 | -0.14(-1.67%) |
Jun 14, 2016 | 8.203 | 8.353 | 8.174 | 8.343 | 238,462 | +0.17(+2.02%) |
Jun 13, 2016 | 8.348 | 8.348 | 8.158 | 8.178 | 256,236 | -0.20(-2.41%) |
Jun 10, 2016 | 8.152 | 8.400 | 8.104 | 8.379 | 369,667 | +0.21(+2.53%) |
Jun 09, 2016 | 8.059 | 8.172 | 8.033 | 8.172 | 270,742 | +0.10(+1.28%) |
Jun 08, 2016 | 8.100 | 8.180 | 8.038 | 8.069 | 327,644 | -0.06(-0.76%) |
Jun 07, 2016 | 8.198 | 8.222 | 8.105 | 8.131 | 477,300 | -0.09(-1.07%) |
Jun 06, 2016 | 8.271 | 8.359 | 8.198 | 8.219 | 245,587 | -0.01(-0.13%) |
Jun 03, 2016 | 8.286 | 8.303 | 8.203 | 8.229 | 174,490 | -0.07(-0.81%) |
Jun 02, 2016 | 8.348 | 8.369 | 8.276 | 8.296 | 282,249 | -0.08(-0.99%) |
Jun 01, 2016 | 8.415 | 8.483 | 8.348 | 8.379 | 185,139 | -0.04(-0.43%) |
May 31, 2016 | 8.509 | 8.529 | 8.395 | 8.416 | 159,669 | -0.05(-0.55%) |
May 27, 2016 | 8.415 | 8.462 | 8.462 | 8.462 | 89,513 | +0.02(+0.25%) |
May 26, 2016 | 8.519 | 8.534 | 8.431 | 8.441 | 161,505 | -0.08(-0.91%) |
May 25, 2016 | 8.607 | 8.633 | 8.514 | 8.519 | 157,627 | -0.08(-0.90%) |
May 24, 2016 | 8.596 | 8.638 | 8.540 | 8.596 | 111,403 | +0.04(+0.48%) |
May 23, 2016 | 8.555 | 8.596 | 8.514 | 8.555 | 97,287 | +0.00(+0.00%) |
May 20, 2016 | 8.488 | 8.571 | 8.488 | 8.555 | 89,051 | +0.08(+0.90%) |
May 19, 2016 | 8.437 | 8.479 | 8.360 | 8.479 | 88,938 | +0.04(+0.43%) |
May 18, 2016 | 8.366 | 8.525 | 8.340 | 8.443 | 206,302 | +0.08(+0.92%) |
May 17, 2016 | 8.371 | 8.396 | 8.283 | 8.366 | 113,178 | -0.02(-0.25%) |
May 16, 2016 | 8.330 | 8.417 | 8.243 | 8.386 | 94,694 | +0.04(+0.43%) |
May 13, 2016 | 8.355 | 8.371 | 8.301 | 8.350 | 59,149 | +0.02(+0.19%) |
May 12, 2016 | 8.314 | 8.355 | 8.288 | 8.335 | 94,496 | +0.01(+0.12%) |
May 11, 2016 | 8.360 | 8.381 | 8.299 | 8.324 | 69,784 | -0.04(-0.43%) |
May 10, 2016 | 8.396 | 8.401 | 8.345 | 8.360 | 81,770 | +0.02(+0.25%) |
May 09, 2016 | 8.386 | 8.412 | 8.314 | 8.340 | 106,659 | -0.03(-0.31%) |
May 06, 2016 | 8.427 | 8.449 | 8.278 | 8.366 | 85,902 | -0.08(-0.97%) |
May 05, 2016 | 8.350 | 8.479 | 8.345 | 8.448 | 141,353 | +0.10(+1.17%) |
May 04, 2016 | 8.278 | 8.391 | 8.268 | 8.350 | 91,878 | +0.06(+0.68%) |
May 03, 2016 | 8.242 | 8.335 | 8.160 | 8.294 | 120,458 | +0.01(+0.06%) |
May 02, 2016 | 8.294 | 8.330 | 8.242 | 8.288 | 155,011 | +0.04(+0.44%) |
Apr 29, 2016 | 8.355 | 8.355 | 8.222 | 8.252 | 150,473 | -0.08(-0.93%) |
Apr 28, 2016 | 8.299 | 8.345 | 8.278 | 8.330 | 85,785 | +0.01(+0.12%) |
Apr 27, 2016 | 8.330 | 8.366 | 8.227 | 8.319 | 123,621 | +0.02(+0.25%) |
Apr 26, 2016 | 8.273 | 8.396 | 8.273 | 8.299 | 101,326 | +0.07(+0.81%) |
Apr 25, 2016 | 8.299 | 8.314 | 8.227 | 8.232 | 151,872 | -0.11(-1.29%) |
Apr 22, 2016 | 8.417 | 8.437 | 8.258 | 8.340 | 222,005 | -0.06(-0.67%) |
Apr 21, 2016 | 8.437 | 8.464 | 8.391 | 8.396 | 133,627 | -0.06(-0.73%) |
Apr 20, 2016 | 8.453 | 8.499 | 8.443 | 8.458 | 84,765 | +0.02(+0.29%) |
Apr 19, 2016 | 8.454 | 8.484 | 8.393 | 8.433 | 178,498 | -0.01(-0.06%) |
Apr 18, 2016 | 8.403 | 8.500 | 8.377 | 8.438 | 118,628 | +0.05(+0.55%) |
Apr 15, 2016 | 8.520 | 8.530 | 8.393 | 8.393 | 102,986 | -0.14(-1.62%) |
Apr 14, 2016 | 8.484 | 8.566 | 8.474 | 8.530 | 82,396 | +0.04(+0.48%) |
Apr 13, 2016 | 8.459 | 8.520 | 8.446 | 8.489 | 99,439 | +0.02(+0.24%) |
Apr 12, 2016 | 8.352 | 8.500 | 8.311 | 8.469 | 215,871 | +0.14(+1.72%) |
Apr 11, 2016 | 8.352 | 8.380 | 8.321 | 8.326 | 57,707 | -0.01(-0.12%) |
Apr 08, 2016 | 8.311 | 8.347 | 8.234 | 8.336 | 159,829 | +0.11(+1.30%) |
Apr 07, 2016 | 8.255 | 8.285 | 8.219 | 8.229 | 67,186 | -0.06(-0.74%) |
Apr 06, 2016 | 8.214 | 8.290 | 8.209 | 8.290 | 133,978 | +0.10(+1.18%) |
Apr 05, 2016 | 8.168 | 8.244 | 8.163 | 8.193 | 93,921 | -0.06(-0.68%) |
Apr 04, 2016 | 8.290 | 8.296 | 8.168 | 8.250 | 104,826 | -0.04(-0.49%) |
Apr 01, 2016 | 8.260 | 8.311 | 8.224 | 8.290 | 99,641 | +0.01(+0.12%) |
Mar 31, 2016 | 8.290 | 8.352 | 8.260 | 8.280 | 187,040 | +0.02(+0.19%) |
Mar 30, 2016 | 8.168 | 8.347 | 8.163 | 8.265 | 355,033 | +0.10(+1.19%) |
Mar 29, 2016 | 8.050 | 8.168 | 8.031 | 8.168 | 113,030 | +0.09(+1.14%) |
Mar 28, 2016 | 8.035 | 8.086 | 8.010 | 8.076 | 185,522 | +0.07(+0.83%) |
Mar 24, 2016 | 7.953 | 8.010 | 8.010 | 8.010 | 193,538 | +0.04(+0.45%) |
Mar 23, 2016 | 8.010 | 8.030 | 7.969 | 7.974 | 87,339 | -0.04(-0.45%) |
Mar 22, 2016 | 7.999 | 8.035 | 7.974 | 8.010 | 125,161 | -0.02(-0.27%) |
Mar 21, 2016 | 8.102 | 8.112 | 8.016 | 8.031 | 116,642 | -0.07(-0.81%) |
Mar 18, 2016 | 8.097 | 8.107 | 8.061 | 8.097 | 105,577 | +0.02(+0.25%) |
Mar 17, 2016 | 8.031 | 8.097 | 8.016 | 8.077 | 92,548 | +0.05(+0.63%) |
Mar 16, 2016 | 8.006 | 8.092 | 8.006 | 8.026 | 126,075 | +0.01(+0.06%) |
Mar 15, 2016 | 8.006 | 8.031 | 7.985 | 8.021 | 102,908 | +0.01(+0.06%) |
Mar 14, 2016 | 8.031 | 8.046 | 7.965 | 8.016 | 97,161 | -0.01(-0.13%) |
Mar 11, 2016 | 7.955 | 8.061 | 7.955 | 8.026 | 112,506 | +0.14(+1.74%) |
Mar 10, 2016 | 7.945 | 7.965 | 7.859 | 7.889 | 109,666 | -0.04(-0.51%) |
Mar 09, 2016 | 7.859 | 7.935 | 7.808 | 7.930 | 123,062 | +0.12(+1.49%) |
Mar 08, 2016 | 7.818 | 7.818 | 7.762 | 7.813 | 61,781 | -0.02(-0.26%) |
Mar 07, 2016 | 7.859 | 7.864 | 7.813 | 7.833 | 76,948 | -0.03(-0.39%) |
Mar 04, 2016 | 7.859 | 7.869 | 7.838 | 7.864 | 85,049 | +0.02(+0.19%) |
Mar 03, 2016 | 7.772 | 7.849 | 7.769 | 7.849 | 86,984 | +0.06(+0.72%) |
Mar 02, 2016 | 7.752 | 7.803 | 7.732 | 7.793 | 73,035 | -0.01(-0.13%) |