Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.707 | 9.713 | 9.651 | 9.699 | 90,239 | +0.01(+0.08%) |
Apr 27, 2017 | 9.684 | 9.707 | 9.656 | 9.692 | 126,375 | -0.01(-0.08%) |
Apr 26, 2017 | 9.673 | 9.732 | 9.670 | 9.699 | 132,499 | +0.06(+0.61%) |
Apr 25, 2017 | 9.640 | 9.670 | 9.633 | 9.640 | 226,227 | +0.08(+0.85%) |
Apr 24, 2017 | 9.556 | 9.583 | 9.537 | 9.560 | 454,561 | +0.05(+0.50%) |
Apr 21, 2017 | 9.479 | 9.523 | 9.460 | 9.512 | 165,422 | +0.04(+0.47%) |
Apr 20, 2017 | 9.420 | 9.508 | 9.409 | 9.468 | 114,972 | +0.09(+0.98%) |
Apr 19, 2017 | 9.398 | 9.452 | 9.376 | 9.376 | 174,085 | -0.01(-0.16%) |
Apr 18, 2017 | 9.493 | 9.493 | 9.383 | 9.390 | 137,625 | -0.10(-1.08%) |
Apr 17, 2017 | 9.464 | 9.501 | 9.416 | 9.493 | 183,415 | +0.06(+0.58%) |
Apr 13, 2017 | 9.523 | 9.556 | 9.435 | 9.438 | 271,839 | -0.10(-1.00%) |
Apr 12, 2017 | 9.548 | 9.548 | 9.504 | 9.534 | 192,989 | -0.03(-0.35%) |
Apr 11, 2017 | 9.563 | 9.589 | 9.545 | 9.567 | 421,111 | +0.01(+0.15%) |
Apr 10, 2017 | 9.537 | 9.556 | 9.490 | 9.552 | 414,023 | +0.05(+0.54%) |
Apr 07, 2017 | 9.497 | 9.501 | 9.435 | 9.501 | 245,341 | -0.00(-0.04%) |
Apr 06, 2017 | 9.449 | 9.523 | 9.438 | 9.504 | 343,972 | +0.09(+0.94%) |
Apr 05, 2017 | 9.464 | 9.464 | 9.376 | 9.416 | 587,792 | -0.00(-0.04%) |
Apr 04, 2017 | 9.427 | 9.431 | 9.383 | 9.420 | 281,074 | -0.04(-0.43%) |
Apr 03, 2017 | 9.354 | 9.464 | 9.343 | 9.460 | 413,223 | +0.12(+1.34%) |
Mar 31, 2017 | 9.288 | 9.339 | 9.274 | 9.335 | 256,181 | +0.05(+0.51%) |
Mar 30, 2017 | 9.232 | 9.290 | 9.196 | 9.288 | 280,241 | +0.04(+0.40%) |
Mar 29, 2017 | 9.155 | 9.251 | 9.133 | 9.251 | 408,557 | +0.12(+1.33%) |
Mar 28, 2017 | 9.049 | 9.137 | 9.049 | 9.130 | 230,980 | +0.11(+1.26%) |
Mar 27, 2017 | 9.016 | 9.041 | 8.982 | 9.016 | 309,572 | -0.05(-0.57%) |
Mar 24, 2017 | 9.038 | 9.085 | 8.986 | 9.067 | 302,933 | +0.05(+0.57%) |
Mar 23, 2017 | 9.063 | 9.089 | 8.986 | 9.016 | 451,456 | -0.03(-0.28%) |
Mar 22, 2017 | 8.971 | 9.049 | 8.957 | 9.041 | 252,753 | +0.06(+0.65%) |
Mar 21, 2017 | 9.060 | 9.063 | 8.968 | 8.982 | 653,373 | -0.08(-0.85%) |
Mar 20, 2017 | 8.986 | 9.067 | 8.979 | 9.060 | 261,938 | +0.07(+0.78%) |
Mar 17, 2017 | 9.001 | 9.011 | 8.975 | 8.990 | 140,183 | +0.01(+0.08%) |
Mar 16, 2017 | 9.019 | 9.023 | 8.968 | 8.982 | 260,314 | -0.00(-0.04%) |
Mar 15, 2017 | 8.905 | 8.986 | 8.891 | 8.986 | 573,405 | +0.09(+1.03%) |
Mar 14, 2017 | 8.898 | 8.902 | 8.865 | 8.894 | 152,438 | +0.00(+0.00%) |
Mar 13, 2017 | 8.725 | 8.905 | 8.725 | 8.894 | 356,191 | +0.26(+2.98%) |
Mar 10, 2017 | 8.633 | 8.637 | 8.589 | 8.637 | 169,734 | +0.03(+0.34%) |
Mar 09, 2017 | 8.582 | 8.633 | 8.564 | 8.608 | 312,554 | +0.05(+0.56%) |
Mar 08, 2017 | 8.571 | 8.571 | 8.525 | 8.560 | 128,475 | +0.02(+0.26%) |
Mar 07, 2017 | 8.552 | 8.578 | 8.534 | 8.538 | 198,502 | -0.03(-0.34%) |
Mar 06, 2017 | 8.630 | 8.630 | 8.527 | 8.567 | 181,556 | -0.05(-0.55%) |
Mar 03, 2017 | 8.578 | 8.622 | 8.547 | 8.615 | 274,171 | +0.10(+1.12%) |
Mar 02, 2017 | 8.541 | 8.541 | 8.505 | 8.519 | 224,031 | -0.08(-0.98%) |
Mar 01, 2017 | 8.552 | 8.604 | 8.552 | 8.604 | 445,876 | +0.08(+0.99%) |
Feb 28, 2017 | 8.530 | 8.571 | 8.512 | 8.519 | 143,870 | -0.02(-0.26%) |
Feb 27, 2017 | 8.534 | 8.568 | 8.527 | 8.541 | 201,905 | -0.01(-0.13%) |
Feb 24, 2017 | 8.538 | 8.560 | 8.536 | 8.552 | 137,813 | -0.04(-0.51%) |
Feb 23, 2017 | 8.593 | 8.622 | 8.586 | 8.597 | 276,732 | +0.01(+0.13%) |
Feb 22, 2017 | 8.571 | 8.597 | 8.553 | 8.586 | 263,748 | +0.01(+0.17%) |
Feb 21, 2017 | 8.527 | 8.582 | 8.527 | 8.571 | 313,368 | +0.14(+1.66%) |
Feb 17, 2017 | 8.431 | 8.431 | 8.431 | 0 | -0.06(-0.69%) | |
Feb 16, 2017 | 8.472 | 8.527 | 8.472 | 8.490 | 283,833 | +0.04(+0.52%) |
Feb 15, 2017 | 8.461 | 8.496 | 8.429 | 8.446 | 353,201 | -0.07(-0.82%) |
Feb 14, 2017 | 8.567 | 8.567 | 8.501 | 8.516 | 311,245 | -0.03(-0.30%) |
Feb 13, 2017 | 8.538 | 8.575 | 8.520 | 8.541 | 463,422 | -0.00(-0.04%) |
Feb 10, 2017 | 8.490 | 8.549 | 8.484 | 8.545 | 396,813 | +0.07(+0.82%) |
Feb 09, 2017 | 8.416 | 8.508 | 8.446 | 8.475 | 312,853 | +0.06(+0.70%) |
Feb 08, 2017 | 8.380 | 8.435 | 8.380 | 8.416 | 336,617 | +0.08(+0.97%) |
Feb 07, 2017 | 8.405 | 8.409 | 8.336 | 8.336 | 577,965 | -0.06(-0.66%) |
Feb 06, 2017 | 8.413 | 8.450 | 8.391 | 8.391 | 277,477 | +0.00(+0.00%) |
Feb 03, 2017 | 8.321 | 8.409 | 8.321 | 8.391 | 269,562 | +0.06(+0.75%) |
Feb 02, 2017 | 8.372 | 8.392 | 8.314 | 8.328 | 273,643 | +0.02(+0.22%) |
Feb 01, 2017 | 8.405 | 8.439 | 8.292 | 8.310 | 275,162 | +0.01(+0.18%) |
Jan 31, 2017 | 8.358 | 8.358 | 8.284 | 8.295 | 459,028 | -0.10(-1.14%) |
Jan 30, 2017 | 8.439 | 8.453 | 8.365 | 8.391 | 207,478 | -0.05(-0.57%) |
Jan 27, 2017 | 8.453 | 8.453 | 8.420 | 8.439 | 200,156 | +0.01(+0.09%) |
Jan 26, 2017 | 8.413 | 8.431 | 8.372 | 8.431 | 284,151 | +0.10(+1.15%) |
Jan 25, 2017 | 8.295 | 8.398 | 8.188 | 8.336 | 322,760 | +0.08(+1.02%) |
Jan 24, 2017 | 8.244 | 8.262 | 8.192 | 8.251 | 312,222 | +0.05(+0.63%) |
Jan 23, 2017 | 8.207 | 8.218 | 8.159 | 8.200 | 210,035 | +0.06(+0.77%) |
Jan 20, 2017 | 8.130 | 8.154 | 8.109 | 8.137 | 248,914 | -0.03(-0.40%) |
Jan 19, 2017 | 8.141 | 8.196 | 8.141 | 8.170 | 132,932 | +0.01(+0.14%) |
Jan 18, 2017 | 8.189 | 8.196 | 8.145 | 8.159 | 294,501 | +0.00(+0.05%) |
Jan 17, 2017 | 8.159 | 8.196 | 8.104 | 8.156 | 307,651 | -0.00(-0.04%) |
Jan 13, 2017 | 8.159 | 8.159 | 8.159 | 0 | -0.06(-0.76%) | |
Jan 12, 2017 | 8.178 | 8.273 | 8.162 | 8.222 | 795,088 | +0.06(+0.68%) |
Jan 11, 2017 | 7.957 | 8.222 | 7.924 | 8.167 | 773,920 | +0.29(+3.73%) |
Jan 10, 2017 | 7.898 | 7.902 | 7.850 | 7.873 | 263,924 | -0.01(-0.19%) |
Jan 09, 2017 | 7.828 | 7.924 | 7.828 | 7.887 | 194,192 | +0.03(+0.33%) |
Jan 06, 2017 | 7.828 | 7.880 | 7.806 | 7.862 | 392,885 | -0.00(-0.05%) |
Jan 05, 2017 | 7.799 | 7.935 | 7.788 | 7.865 | 873,120 | +0.11(+1.42%) |
Jan 04, 2017 | 7.766 | 7.794 | 7.726 | 7.755 | 645,308 | -0.01(-0.09%) |
Jan 03, 2017 | 7.865 | 7.909 | 7.751 | 7.762 | 598,589 | -0.10(-1.26%) |
Dec 30, 2016 | 7.862 | 7.862 | 7.862 | 0 | +0.12(+1.62%) | |
Dec 29, 2016 | 7.641 | 7.765 | 7.641 | 7.737 | 671,905 | +0.11(+1.45%) |
Dec 28, 2016 | 7.494 | 7.652 | 7.494 | 7.626 | 1,006,009 | +0.12(+1.57%) |
Dec 27, 2016 | 7.481 | 7.526 | 7.481 | 7.509 | 563,366 | +0.05(+0.74%) |
Dec 23, 2016 | 7.454 | 7.454 | 7.454 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 7.461 | 7.492 | 7.447 | 7.474 | 517,933 | -0.05(-0.68%) |
Dec 21, 2016 | 7.577 | 7.577 | 7.526 | 7.526 | 286,565 | -0.05(-0.68%) |
Dec 20, 2016 | 7.567 | 7.577 | 7.529 | 7.577 | 371,791 | -0.02(-0.32%) |
Dec 19, 2016 | 7.618 | 7.639 | 7.598 | 7.601 | 251,440 | -0.02(-0.27%) |
Dec 16, 2016 | 7.680 | 7.680 | 7.607 | 7.622 | 198,511 | -0.06(-0.80%) |
Dec 15, 2016 | 7.704 | 7.704 | 7.646 | 7.683 | 574,407 | +0.00(+0.00%) |
Dec 14, 2016 | 7.714 | 7.772 | 7.656 | 7.683 | 457,799 | -0.04(-0.49%) |
Dec 13, 2016 | 7.762 | 7.762 | 7.714 | 7.721 | 495,735 | -0.02(-0.22%) |
Dec 12, 2016 | 7.772 | 7.803 | 7.738 | 7.738 | 467,783 | -0.09(-1.14%) |
Dec 09, 2016 | 7.834 | 7.855 | 7.807 | 7.827 | 500,289 | +0.00(+0.00%) |
Dec 08, 2016 | 7.814 | 7.851 | 7.804 | 7.827 | 429,753 | +0.06(+0.75%) |
Dec 07, 2016 | 7.735 | 7.772 | 7.701 | 7.769 | 266,378 | +0.01(+0.13%) |
Dec 06, 2016 | 7.766 | 7.772 | 7.733 | 7.759 | 291,397 | +0.03(+0.40%) |
Dec 05, 2016 | 7.721 | 7.760 | 7.704 | 7.728 | 276,103 | +0.04(+0.53%) |
Dec 02, 2016 | 7.683 | 7.742 | 7.670 | 7.687 | 255,641 | -0.05(-0.62%) |
Dec 01, 2016 | 7.707 | 7.748 | 7.707 | 7.735 | 276,155 | -0.01(-0.09%) |
Nov 30, 2016 | 7.742 | 7.782 | 7.718 | 7.742 | 190,562 | +0.05(+0.67%) |
Nov 29, 2016 | 7.677 | 7.712 | 7.666 | 7.690 | 482,049 | +0.01(+0.13%) |
Nov 28, 2016 | 7.677 | 7.714 | 7.670 | 7.680 | 354,374 | +0.00(+0.04%) |
Nov 25, 2016 | 7.608 | 7.694 | 7.608 | 7.677 | 361,927 | +0.12(+1.59%) |
Nov 23, 2016 | 7.557 | 7.557 | 7.557 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 7.474 | 7.557 | 7.471 | 7.529 | 333,420 | +0.04(+0.59%) |
Nov 21, 2016 | 7.488 | 7.505 | 7.416 | 7.485 | 406,060 | -0.06(-0.82%) |
Nov 18, 2016 | 7.577 | 7.595 | 7.546 | 7.546 | 165,371 | -0.04(-0.50%) |
Nov 17, 2016 | 7.581 | 7.629 | 7.553 | 7.584 | 392,077 | +0.00(+0.00%) |
Nov 16, 2016 | 7.724 | 7.738 | 7.553 | 7.584 | 628,962 | -0.23(-2.89%) |
Nov 15, 2016 | 7.742 | 7.814 | 7.711 | 7.810 | 548,288 | +0.07(+0.88%) |
Nov 14, 2016 | 7.790 | 7.796 | 7.711 | 7.742 | 535,574 | -0.05(-0.70%) |
Nov 11, 2016 | 8.146 | 8.146 | 7.777 | 7.796 | 554,614 | -0.40(-4.93%) |
Nov 10, 2016 | 8.255 | 8.255 | 8.108 | 8.201 | 377,574 | -0.06(-0.75%) |
Nov 09, 2016 | 8.187 | 8.279 | 8.139 | 8.262 | 407,222 | -0.00(-0.04%) |
Nov 08, 2016 | 8.307 | 8.379 | 8.255 | 8.266 | 597,796 | -0.07(-0.78%) |
Nov 07, 2016 | 8.269 | 8.341 | 8.262 | 8.331 | 152,115 | +0.14(+1.71%) |
Nov 04, 2016 | 8.235 | 8.235 | 8.170 | 8.190 | 429,166 | -0.06(-0.71%) |
Nov 03, 2016 | 8.221 | 8.273 | 8.204 | 8.249 | 267,333 | +0.03(+0.42%) |
Nov 02, 2016 | 8.324 | 8.332 | 8.177 | 8.214 | 640,873 | -0.17(-2.08%) |
Nov 01, 2016 | 8.413 | 8.447 | 8.334 | 8.389 | 183,188 | -0.00(-0.04%) |
Oct 31, 2016 | 8.413 | 8.413 | 8.365 | 8.392 | 87,870 | -0.02(-0.20%) |
Oct 28, 2016 | 8.406 | 8.430 | 8.368 | 8.410 | 237,399 | +0.03(+0.33%) |
Oct 27, 2016 | 8.403 | 8.413 | 8.355 | 8.382 | 376,605 | -0.01(-0.16%) |
Oct 26, 2016 | 8.382 | 8.396 | 8.337 | 8.396 | 102,966 | -0.03(-0.37%) |
Oct 25, 2016 | 8.451 | 8.464 | 8.427 | 8.427 | 72,488 | -0.03(-0.32%) |
Oct 24, 2016 | 8.451 | 8.464 | 8.410 | 8.454 | 116,870 | +0.03(+0.41%) |
Oct 21, 2016 | 8.392 | 8.434 | 8.392 | 8.420 | 104,157 | +0.02(+0.24%) |
Oct 20, 2016 | 8.416 | 8.475 | 8.399 | 8.399 | 205,362 | -0.05(-0.61%) |
Oct 19, 2016 | 8.464 | 8.495 | 8.400 | 8.451 | 150,465 | +0.00(+0.04%) |
Oct 18, 2016 | 8.464 | 8.478 | 8.431 | 8.447 | 289,163 | +0.08(+0.98%) |
Oct 17, 2016 | 8.410 | 8.410 | 8.338 | 8.365 | 110,903 | -0.08(-0.97%) |
Oct 14, 2016 | 8.458 | 8.458 | 8.410 | 8.447 | 195,805 | +0.05(+0.57%) |
Oct 13, 2016 | 8.379 | 8.403 | 8.327 | 8.399 | 195,811 | -0.10(-1.17%) |
Oct 12, 2016 | 8.509 | 8.526 | 8.482 | 8.499 | 234,170 | -0.03(-0.36%) |
Oct 11, 2016 | 8.540 | 8.553 | 8.485 | 8.529 | 109,514 | -0.03(-0.40%) |
Oct 10, 2016 | 8.571 | 8.584 | 8.560 | 8.564 | 70,293 | +0.02(+0.20%) |
Oct 07, 2016 | 8.622 | 8.622 | 8.529 | 8.547 | 94,076 | -0.08(-0.91%) |
Oct 06, 2016 | 8.619 | 8.639 | 8.557 | 8.625 | 74,500 | -0.01(-0.16%) |
Oct 05, 2016 | 8.636 | 8.674 | 8.627 | 8.639 | 343,144 | +0.02(+0.24%) |
Oct 04, 2016 | 8.639 | 8.673 | 8.601 | 8.619 | 335,720 | +0.01(+0.12%) |
Oct 03, 2016 | 8.543 | 8.619 | 8.543 | 8.608 | 206,016 | +0.09(+1.09%) |
Sep 30, 2016 | 8.516 | 8.550 | 8.490 | 8.516 | 462,724 | +0.07(+0.81%) |
Sep 29, 2016 | 8.502 | 8.512 | 8.444 | 8.447 | 515,084 | -0.24(-2.72%) |
Sep 28, 2016 | 8.656 | 8.684 | 8.632 | 8.684 | 129,125 | +0.08(+0.88%) |
Sep 27, 2016 | 8.577 | 8.625 | 8.572 | 8.608 | 98,543 | +0.06(+0.72%) |
Sep 26, 2016 | 8.615 | 8.615 | 8.533 | 8.547 | 108,927 | -0.14(-1.58%) |
Sep 23, 2016 | 8.687 | 8.714 | 8.666 | 8.684 | 144,157 | -0.05(-0.55%) |
Sep 22, 2016 | 8.728 | 8.745 | 8.708 | 8.732 | 219,492 | +0.04(+0.47%) |
Sep 21, 2016 | 8.601 | 8.707 | 8.567 | 8.690 | 127,590 | +0.10(+1.16%) |
Sep 20, 2016 | 8.598 | 8.615 | 8.581 | 8.591 | 222,014 | -0.04(-0.48%) |
Sep 19, 2016 | 8.670 | 8.677 | 8.608 | 8.632 | 132,558 | +0.04(+0.42%) |
Sep 16, 2016 | 8.596 | 8.603 | 8.498 | 8.596 | 303,308 | -0.01(-0.12%) |
Sep 15, 2016 | 8.586 | 8.637 | 8.576 | 8.606 | 347,205 | +0.02(+0.24%) |
Sep 14, 2016 | 8.559 | 8.627 | 8.559 | 8.586 | 115,978 | +0.08(+0.92%) |
Sep 13, 2016 | 8.549 | 8.610 | 8.501 | 8.508 | 161,566 | -0.16(-1.88%) |
Sep 12, 2016 | 8.555 | 8.674 | 8.532 | 8.671 | 206,232 | +0.06(+0.71%) |
Sep 09, 2016 | 8.786 | 8.786 | 8.576 | 8.610 | 198,438 | -0.26(-2.91%) |
Sep 08, 2016 | 8.881 | 8.888 | 8.832 | 8.868 | 161,151 | +0.00(+0.00%) |
Sep 07, 2016 | 8.929 | 8.929 | 8.851 | 8.868 | 79,839 | -0.04(-0.42%) |
Sep 06, 2016 | 8.830 | 8.922 | 8.796 | 8.905 | 276,952 | +0.12(+1.39%) |
Sep 02, 2016 | 8.749 | 8.783 | 8.783 | 8.783 | 218,471 | +0.04(+0.47%) |
Sep 01, 2016 | 8.684 | 8.742 | 8.645 | 8.742 | 299,659 | +0.07(+0.82%) |
Aug 31, 2016 | 8.671 | 8.688 | 8.640 | 8.671 | 242,924 | +0.07(+0.79%) |
Aug 30, 2016 | 8.525 | 8.623 | 8.525 | 8.603 | 538,524 | +0.07(+0.80%) |
Aug 29, 2016 | 8.508 | 8.542 | 8.508 | 8.535 | 170,393 | +0.05(+0.60%) |
Aug 26, 2016 | 8.504 | 8.555 | 8.419 | 8.484 | 220,715 | -0.02(-0.28%) |
Aug 25, 2016 | 8.538 | 8.555 | 8.481 | 8.508 | 202,333 | -0.09(-1.07%) |
Aug 24, 2016 | 8.569 | 8.611 | 8.562 | 8.599 | 253,724 | +0.05(+0.64%) |
Aug 23, 2016 | 8.566 | 8.593 | 8.545 | 8.545 | 169,192 | +0.01(+0.08%) |
Aug 22, 2016 | 8.549 | 8.555 | 8.504 | 8.538 | 489,380 | -0.07(-0.83%) |
Aug 19, 2016 | 8.582 | 8.610 | 8.559 | 8.610 | 182,468 | +0.01(+0.16%) |
Aug 18, 2016 | 8.559 | 8.627 | 8.559 | 8.596 | 221,333 | +0.05(+0.64%) |
Aug 17, 2016 | 8.538 | 8.559 | 8.494 | 8.542 | 327,286 | -0.01(-0.16%) |
Aug 16, 2016 | 8.589 | 8.589 | 8.538 | 8.555 | 157,046 | -0.06(-0.71%) |
Aug 15, 2016 | 8.630 | 8.644 | 8.579 | 8.616 | 104,751 | -0.01(-0.12%) |
Aug 12, 2016 | 8.610 | 8.655 | 8.603 | 8.627 | 171,662 | +0.05(+0.63%) |
Aug 11, 2016 | 8.572 | 8.657 | 8.528 | 8.572 | 547,501 | +0.01(+0.12%) |
Aug 10, 2016 | 8.589 | 8.633 | 8.562 | 8.562 | 277,541 | -0.11(-1.21%) |
Aug 09, 2016 | 8.664 | 8.712 | 8.661 | 8.667 | 398,287 | -0.05(-0.58%) |
Aug 08, 2016 | 8.827 | 8.827 | 8.678 | 8.718 | 1,032,436 | -0.07(-0.77%) |
Aug 05, 2016 | 8.715 | 8.790 | 8.715 | 8.786 | 130,223 | +0.13(+1.53%) |
Aug 04, 2016 | 8.620 | 8.712 | 8.601 | 8.654 | 246,755 | +0.00(+0.04%) |
Aug 03, 2016 | 8.610 | 8.650 | 8.484 | 8.650 | 329,716 | -0.02(-0.20%) |
Aug 02, 2016 | 8.729 | 8.756 | 8.650 | 8.667 | 270,004 | -0.07(-0.82%) |
Aug 01, 2016 | 8.752 | 8.752 | 8.695 | 8.739 | 215,189 | +0.01(+0.12%) |
Jul 29, 2016 | 8.650 | 8.742 | 8.647 | 8.729 | 203,373 | +0.07(+0.86%) |
Jul 28, 2016 | 8.657 | 8.681 | 8.606 | 8.654 | 89,552 | +0.03(+0.35%) |
Jul 27, 2016 | 8.603 | 8.640 | 8.593 | 8.623 | 200,852 | +0.04(+0.51%) |
Jul 26, 2016 | 8.599 | 8.627 | 8.562 | 8.579 | 298,900 | -0.01(-0.16%) |
Jul 25, 2016 | 8.606 | 8.627 | 8.552 | 8.593 | 120,350 | +0.02(+0.20%) |
Jul 22, 2016 | 8.542 | 8.591 | 8.518 | 8.576 | 182,288 | +0.07(+0.84%) |
Jul 21, 2016 | 8.487 | 8.508 | 8.467 | 8.504 | 171,621 | +0.01(+0.12%) |
Jul 20, 2016 | 8.484 | 8.521 | 8.477 | 8.494 | 144,786 | +0.03(+0.40%) |
Jul 19, 2016 | 8.470 | 8.483 | 8.447 | 8.460 | 86,705 | -0.04(-0.48%) |
Jul 18, 2016 | 8.484 | 8.508 | 8.457 | 8.501 | 142,092 | -0.03(-0.36%) |
Jul 15, 2016 | 8.542 | 8.549 | 8.491 | 8.532 | 89,682 | -0.03(-0.32%) |
Jul 14, 2016 | 8.525 | 8.589 | 8.525 | 8.559 | 200,726 | +0.03(+0.36%) |
Jul 13, 2016 | 8.589 | 8.606 | 8.483 | 8.528 | 427,831 | -0.04(-0.44%) |
Jul 12, 2016 | 8.491 | 8.572 | 8.487 | 8.566 | 194,834 | +0.10(+1.20%) |
Jul 11, 2016 | 8.433 | 8.474 | 8.432 | 8.464 | 203,517 | +0.09(+1.10%) |
Jul 08, 2016 | 8.273 | 8.396 | 8.236 | 8.372 | 205,484 | +0.14(+1.65%) |
Jul 07, 2016 | 8.239 | 8.263 | 8.202 | 8.236 | 266,017 | +0.02(+0.29%) |
Jul 06, 2016 | 8.233 | 8.236 | 8.189 | 8.212 | 380,144 | -0.07(-0.90%) |
Jul 05, 2016 | 8.355 | 8.355 | 8.253 | 8.287 | 364,827 | -0.09(-1.05%) |
Jul 01, 2016 | 8.284 | 8.375 | 8.375 | 8.375 | 169,595 | +0.12(+1.48%) |
Jun 30, 2016 | 8.233 | 8.277 | 8.195 | 8.253 | 321,910 | +0.04(+0.54%) |
Jun 29, 2016 | 8.212 | 8.233 | 8.175 | 8.209 | 335,698 | +0.10(+1.21%) |
Jun 28, 2016 | 8.076 | 8.138 | 8.049 | 8.110 | 160,815 | +0.16(+1.96%) |
Jun 27, 2016 | 7.917 | 7.995 | 7.876 | 7.954 | 483,585 | +0.01(+0.13%) |
Jun 24, 2016 | 8.012 | 8.025 | 7.896 | 7.944 | 485,428 | -0.31(-3.71%) |
Jun 23, 2016 | 8.168 | 8.275 | 8.144 | 8.250 | 427,524 | +0.14(+1.72%) |
Jun 22, 2016 | 8.151 | 8.155 | 8.107 | 8.110 | 419,795 | -0.01(-0.17%) |
Jun 21, 2016 | 8.168 | 8.168 | 8.091 | 8.124 | 175,198 | -0.02(-0.29%) |
Jun 20, 2016 | 8.236 | 8.236 | 8.144 | 8.148 | 282,603 | +0.03(+0.38%) |
Jun 17, 2016 | 8.117 | 8.144 | 8.110 | 8.117 | 106,415 | +0.03(+0.42%) |
Jun 16, 2016 | 8.093 | 8.100 | 8.019 | 8.083 | 327,007 | -0.09(-1.12%) |
Jun 15, 2016 | 8.195 | 8.209 | 8.175 | 8.175 | 371,449 | +0.06(+0.75%) |
Jun 14, 2016 | 8.233 | 8.233 | 8.090 | 8.114 | 270,775 | -0.07(-0.83%) |
Jun 13, 2016 | 8.202 | 8.251 | 8.182 | 8.182 | 317,538 | -0.08(-0.99%) |
Jun 10, 2016 | 8.372 | 8.372 | 8.260 | 8.263 | 370,018 | -0.15(-1.82%) |
Jun 09, 2016 | 8.447 | 8.449 | 8.348 | 8.416 | 291,663 | -0.13(-1.47%) |
Jun 08, 2016 | 8.535 | 8.555 | 8.504 | 8.542 | 459,126 | +0.02(+0.28%) |
Jun 07, 2016 | 8.352 | 8.545 | 8.338 | 8.518 | 510,597 | +0.17(+1.99%) |
Jun 06, 2016 | 8.304 | 8.353 | 8.273 | 8.352 | 384,151 | +0.05(+0.57%) |
Jun 03, 2016 | 8.270 | 8.307 | 8.235 | 8.304 | 193,868 | +0.06(+0.70%) |
Jun 02, 2016 | 8.121 | 8.259 | 8.121 | 8.246 | 411,734 | +0.18(+2.19%) |
Jun 01, 2016 | 8.083 | 8.127 | 7.988 | 8.070 | 387,587 | -0.06(-0.79%) |
May 31, 2016 | 8.097 | 8.134 | 8.080 | 8.134 | 232,469 | +0.02(+0.25%) |
May 27, 2016 | 8.066 | 8.114 | 8.114 | 8.114 | 154,873 | +0.11(+1.40%) |
May 26, 2016 | 7.985 | 8.039 | 7.985 | 8.002 | 182,453 | +0.08(+1.07%) |
May 25, 2016 | 7.812 | 7.941 | 7.812 | 7.917 | 222,055 | +0.19(+2.42%) |
May 24, 2016 | 7.727 | 7.747 | 7.716 | 7.730 | 189,319 | +0.02(+0.22%) |
May 23, 2016 | 7.727 | 7.728 | 7.689 | 7.713 | 173,623 | -0.06(-0.74%) |
May 20, 2016 | 7.795 | 7.801 | 7.730 | 7.771 | 228,482 | -0.02(-0.31%) |
May 19, 2016 | 7.771 | 7.795 | 7.693 | 7.795 | 233,588 | -0.05(-0.61%) |
May 18, 2016 | 7.873 | 7.903 | 7.812 | 7.842 | 321,571 | -0.05(-0.60%) |
May 17, 2016 | 7.937 | 7.964 | 7.890 | 7.890 | 129,343 | -0.00(-0.04%) |
May 16, 2016 | 7.798 | 7.927 | 7.798 | 7.893 | 442,349 | +0.13(+1.66%) |
May 13, 2016 | 7.774 | 7.815 | 7.716 | 7.764 | 187,146 | -0.08(-1.00%) |
May 12, 2016 | 7.839 | 7.876 | 7.784 | 7.842 | 392,157 | +0.00(+0.04%) |
May 11, 2016 | 7.873 | 7.900 | 7.822 | 7.839 | 198,815 | -0.02(-0.26%) |
May 10, 2016 | 7.829 | 7.879 | 7.822 | 7.859 | 213,251 | +0.07(+0.96%) |
May 09, 2016 | 7.672 | 7.798 | 7.672 | 7.784 | 408,890 | +0.15(+1.91%) |
May 06, 2016 | 7.642 | 7.676 | 7.632 | 7.638 | 282,191 | -0.01(-0.18%) |
May 05, 2016 | 7.669 | 7.685 | 7.635 | 7.652 | 155,377 | +0.03(+0.45%) |
May 04, 2016 | 7.581 | 7.652 | 7.581 | 7.618 | 465,477 | +0.02(+0.27%) |
May 03, 2016 | 7.703 | 7.703 | 7.581 | 7.598 | 607,313 | -0.17(-2.23%) |