Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.780 | 8.851 | 8.768 | 8.810 | 156,543 | +0.04(+0.47%) |
May 27, 2016 | 8.681 | 8.768 | 8.768 | 8.768 | 145,259 | +0.09(+1.00%) |
May 26, 2016 | 8.704 | 8.780 | 8.651 | 8.681 | 150,746 | +0.02(+0.17%) |
May 25, 2016 | 8.723 | 8.730 | 8.636 | 8.666 | 118,265 | +0.00(+0.00%) |
May 24, 2016 | 8.647 | 8.746 | 8.647 | 8.666 | 237,177 | +0.02(+0.22%) |
May 23, 2016 | 8.662 | 8.689 | 8.636 | 8.647 | 101,517 | +0.01(+0.13%) |
May 20, 2016 | 8.617 | 8.666 | 8.553 | 8.636 | 194,594 | -0.04(-0.44%) |
May 19, 2016 | 8.738 | 8.778 | 8.583 | 8.674 | 306,264 | -0.15(-1.71%) |
May 18, 2016 | 8.806 | 8.825 | 8.715 | 8.825 | 138,030 | -0.02(-0.28%) |
May 17, 2016 | 8.793 | 8.868 | 8.793 | 8.850 | 127,408 | +0.04(+0.42%) |
May 16, 2016 | 8.704 | 8.823 | 8.689 | 8.812 | 140,198 | +0.07(+0.86%) |
May 13, 2016 | 8.666 | 8.737 | 8.666 | 8.737 | 194,666 | +0.06(+0.65%) |
May 12, 2016 | 8.689 | 8.696 | 8.655 | 8.681 | 133,587 | +0.01(+0.17%) |
May 11, 2016 | 8.692 | 8.700 | 8.648 | 8.666 | 139,843 | -0.03(-0.37%) |
May 10, 2016 | 8.662 | 8.700 | 8.662 | 8.698 | 80,787 | +0.05(+0.58%) |
May 09, 2016 | 8.696 | 8.715 | 8.640 | 8.648 | 140,677 | -0.04(-0.52%) |
May 06, 2016 | 8.636 | 8.692 | 8.597 | 8.692 | 100,911 | +0.06(+0.65%) |
May 05, 2016 | 8.580 | 8.677 | 8.580 | 8.636 | 130,067 | -0.00(-0.04%) |
May 04, 2016 | 8.651 | 8.711 | 8.636 | 8.640 | 120,834 | -0.05(-0.56%) |
May 03, 2016 | 8.689 | 8.715 | 8.606 | 8.689 | 77,287 | +0.00(+0.00%) |
May 02, 2016 | 8.719 | 8.719 | 8.606 | 8.689 | 142,705 | -0.03(-0.34%) |
Apr 29, 2016 | 8.513 | 8.734 | 8.513 | 8.719 | 149,961 | +0.15(+1.79%) |
Apr 28, 2016 | 8.532 | 8.593 | 8.487 | 8.565 | 85,908 | +0.04(+0.44%) |
Apr 27, 2016 | 8.524 | 8.599 | 8.487 | 8.528 | 122,908 | -0.00(-0.04%) |
Apr 26, 2016 | 8.565 | 8.659 | 8.517 | 8.532 | 119,685 | -0.03(-0.39%) |
Apr 25, 2016 | 8.558 | 8.629 | 8.550 | 8.565 | 88,102 | -0.05(-0.61%) |
Apr 22, 2016 | 8.517 | 8.640 | 8.517 | 8.618 | 73,756 | +0.07(+0.88%) |
Apr 21, 2016 | 8.636 | 8.647 | 8.535 | 8.543 | 109,727 | -0.10(-1.13%) |
Apr 20, 2016 | 8.692 | 8.756 | 8.621 | 8.640 | 123,143 | -0.07(-0.84%) |
Apr 19, 2016 | 8.665 | 8.742 | 8.650 | 8.713 | 156,198 | +0.09(+1.03%) |
Apr 18, 2016 | 8.491 | 8.669 | 8.487 | 8.624 | 142,515 | +0.09(+1.04%) |
Apr 15, 2016 | 8.480 | 8.609 | 8.461 | 8.535 | 66,554 | +0.07(+0.88%) |
Apr 14, 2016 | 8.469 | 8.583 | 8.461 | 8.461 | 72,085 | -0.00(-0.04%) |
Apr 13, 2016 | 8.476 | 8.520 | 8.457 | 8.465 | 100,839 | -0.02(-0.26%) |
Apr 12, 2016 | 8.409 | 8.506 | 8.409 | 8.487 | 102,766 | +0.07(+0.82%) |
Apr 11, 2016 | 8.513 | 8.519 | 8.409 | 8.418 | 171,053 | -0.07(-0.77%) |
Apr 08, 2016 | 8.509 | 8.602 | 8.446 | 8.483 | 84,920 | -0.07(-0.87%) |
Apr 07, 2016 | 8.476 | 8.606 | 8.465 | 8.557 | 74,322 | +0.04(+0.43%) |
Apr 06, 2016 | 8.413 | 8.528 | 8.413 | 8.520 | 82,893 | +0.11(+1.28%) |
Apr 05, 2016 | 8.409 | 8.513 | 8.372 | 8.413 | 88,116 | +0.01(+0.13%) |
Apr 04, 2016 | 8.535 | 8.535 | 8.391 | 8.402 | 104,883 | -0.13(-1.56%) |
Apr 01, 2016 | 8.409 | 8.554 | 8.409 | 8.535 | 118,145 | +0.10(+1.19%) |
Mar 31, 2016 | 8.469 | 8.469 | 8.417 | 8.435 | 46,888 | -0.04(-0.52%) |
Mar 30, 2016 | 8.450 | 8.505 | 8.446 | 8.480 | 27,585 | +0.02(+0.26%) |
Mar 29, 2016 | 8.420 | 8.464 | 8.380 | 8.457 | 100,018 | +0.03(+0.31%) |
Mar 28, 2016 | 8.450 | 8.461 | 8.417 | 8.431 | 77,586 | +0.05(+0.62%) |
Mar 24, 2016 | 8.383 | 8.380 | 8.380 | 8.380 | 90,430 | +0.04(+0.44%) |
Mar 23, 2016 | 8.457 | 8.457 | 8.335 | 8.343 | 262,566 | -0.11(-1.31%) |
Mar 22, 2016 | 8.491 | 8.526 | 8.454 | 8.454 | 53,550 | -0.05(-0.57%) |
Mar 21, 2016 | 8.539 | 8.539 | 8.465 | 8.502 | 109,347 | -0.03(-0.30%) |
Mar 18, 2016 | 8.531 | 8.543 | 8.435 | 8.528 | 100,771 | -0.01(-0.09%) |
Mar 17, 2016 | 8.331 | 8.535 | 8.320 | 8.535 | 218,865 | +0.16(+1.90%) |
Mar 16, 2016 | 8.294 | 8.376 | 8.287 | 8.376 | 79,894 | +0.07(+0.87%) |
Mar 15, 2016 | 8.216 | 8.333 | 8.186 | 8.304 | 130,305 | +0.09(+1.07%) |
Mar 14, 2016 | 8.249 | 8.267 | 8.216 | 8.216 | 137,798 | -0.04(-0.44%) |
Mar 11, 2016 | 8.377 | 8.399 | 8.252 | 8.252 | 163,940 | -0.13(-1.57%) |
Mar 10, 2016 | 8.439 | 8.450 | 8.370 | 8.384 | 167,716 | -0.05(-0.61%) |
Mar 09, 2016 | 8.487 | 8.487 | 8.436 | 8.436 | 79,079 | -0.04(-0.43%) |
Mar 08, 2016 | 8.509 | 8.527 | 8.436 | 8.472 | 134,795 | -0.05(-0.64%) |
Mar 07, 2016 | 8.465 | 8.564 | 8.443 | 8.527 | 131,031 | +0.03(+0.39%) |
Mar 04, 2016 | 8.439 | 8.502 | 8.439 | 8.494 | 144,590 | +0.06(+0.70%) |
Mar 03, 2016 | 8.557 | 8.593 | 8.432 | 8.436 | 215,538 | -0.17(-1.96%) |
Mar 02, 2016 | 8.615 | 8.667 | 8.568 | 8.604 | 119,752 | -0.05(-0.55%) |
Mar 01, 2016 | 8.648 | 8.685 | 8.615 | 8.652 | 149,426 | +0.01(+0.08%) |
Feb 29, 2016 | 8.663 | 8.663 | 8.596 | 8.645 | 128,540 | +0.01(+0.13%) |
Feb 26, 2016 | 8.663 | 8.663 | 8.513 | 8.634 | 85,857 | +0.03(+0.29%) |
Feb 25, 2016 | 8.564 | 8.612 | 8.531 | 8.608 | 57,306 | +0.01(+0.09%) |
Feb 24, 2016 | 8.597 | 8.630 | 8.542 | 8.601 | 136,565 | -0.03(-0.34%) |
Feb 23, 2016 | 8.597 | 8.641 | 8.524 | 8.630 | 120,832 | +0.03(+0.34%) |
Feb 22, 2016 | 8.597 | 8.663 | 8.535 | 8.601 | 197,527 | +0.10(+1.12%) |
Feb 19, 2016 | 8.296 | 8.568 | 8.285 | 8.505 | 179,208 | +0.15(+1.80%) |
Feb 18, 2016 | 8.428 | 8.428 | 8.300 | 8.355 | 177,203 | -0.04(-0.44%) |
Feb 17, 2016 | 8.465 | 8.465 | 8.359 | 8.392 | 138,071 | -0.09(-1.04%) |
Feb 16, 2016 | 8.356 | 8.549 | 8.305 | 8.480 | 149,206 | +0.19(+2.23%) |
Feb 12, 2016 | 8.178 | 8.294 | 8.294 | 8.294 | 202,582 | +0.17(+2.10%) |
Feb 11, 2016 | 8.309 | 8.320 | 8.120 | 8.124 | 182,252 | -0.24(-2.87%) |
Feb 10, 2016 | 8.447 | 8.480 | 8.360 | 8.363 | 126,663 | -0.12(-1.41%) |
Feb 09, 2016 | 8.556 | 8.618 | 8.472 | 8.483 | 181,834 | -0.12(-1.44%) |
Feb 08, 2016 | 8.676 | 8.676 | 8.589 | 8.607 | 194,333 | -0.08(-0.96%) |
Feb 05, 2016 | 8.672 | 8.759 | 8.624 | 8.690 | 282,850 | +0.00(+0.00%) |
Feb 04, 2016 | 8.549 | 8.727 | 8.485 | 8.690 | 213,014 | +0.13(+1.53%) |
Feb 03, 2016 | 8.316 | 8.567 | 8.316 | 8.560 | 490,290 | +0.20(+2.35%) |
Feb 02, 2016 | 8.247 | 8.363 | 8.247 | 8.363 | 160,477 | +0.10(+1.19%) |
Feb 01, 2016 | 8.331 | 8.414 | 8.265 | 8.265 | 200,875 | -0.04(-0.44%) |
Jan 29, 2016 | 8.276 | 8.334 | 8.251 | 8.302 | 145,058 | +0.12(+1.46%) |
Jan 28, 2016 | 8.211 | 8.236 | 8.105 | 8.182 | 410,185 | -0.03(-0.35%) |
Jan 27, 2016 | 8.313 | 8.323 | 8.204 | 8.211 | 171,641 | -0.12(-1.40%) |
Jan 26, 2016 | 8.167 | 8.338 | 8.167 | 8.327 | 233,715 | +0.17(+2.09%) |
Jan 25, 2016 | 8.174 | 8.204 | 8.102 | 8.156 | 99,111 | -0.00(-0.04%) |
Jan 22, 2016 | 8.069 | 8.160 | 8.069 | 8.160 | 108,885 | +0.09(+1.17%) |
Jan 21, 2016 | 8.134 | 8.189 | 8.025 | 8.065 | 117,517 | +0.05(+0.63%) |
Jan 20, 2016 | 8.120 | 8.160 | 7.993 | 8.015 | 245,801 | -0.18(-2.17%) |
Jan 19, 2016 | 8.290 | 8.408 | 8.175 | 8.193 | 222,276 | -0.13(-1.56%) |
Jan 15, 2016 | 8.441 | 8.322 | 8.322 | 8.322 | 129,182 | -0.15(-1.83%) |
Jan 14, 2016 | 8.445 | 8.527 | 8.445 | 8.477 | 149,951 | +0.00(+0.04%) |
Jan 13, 2016 | 8.531 | 8.531 | 8.466 | 8.473 | 83,151 | +0.01(+0.13%) |
Jan 12, 2016 | 8.581 | 8.581 | 8.427 | 8.463 | 102,456 | -0.06(-0.72%) |
Jan 11, 2016 | 8.538 | 8.607 | 8.505 | 8.524 | 167,514 | -0.09(-1.09%) |
Jan 08, 2016 | 8.506 | 8.621 | 8.506 | 8.617 | 151,504 | +0.09(+1.01%) |
Jan 07, 2016 | 8.427 | 8.542 | 8.383 | 8.531 | 80,040 | +0.05(+0.64%) |
Jan 06, 2016 | 8.441 | 8.592 | 8.434 | 8.476 | 101,367 | -0.01(-0.09%) |
Jan 05, 2016 | 8.502 | 8.522 | 8.445 | 8.484 | 149,545 | -0.00(-0.04%) |
Jan 04, 2016 | 8.351 | 8.495 | 8.351 | 8.488 | 119,633 | +0.01(+0.13%) |
Dec 31, 2015 | 8.394 | 8.477 | 8.477 | 8.477 | 194,467 | +0.00(+0.00%) |
Dec 30, 2015 | 8.520 | 8.524 | 8.412 | 8.477 | 80,823 | -0.06(-0.72%) |
Dec 29, 2015 | 8.484 | 8.542 | 8.477 | 8.538 | 149,809 | +0.05(+0.64%) |
Dec 28, 2015 | 8.524 | 8.531 | 8.441 | 8.484 | 176,524 | +0.07(+0.86%) |
Dec 24, 2015 | 8.395 | 8.412 | 8.412 | 8.412 | 164,184 | +0.01(+0.17%) |
Dec 23, 2015 | 8.395 | 8.405 | 8.332 | 8.398 | 193,603 | +0.00(+0.00%) |
Dec 22, 2015 | 8.370 | 8.398 | 8.242 | 8.398 | 184,548 | +0.00(+0.04%) |
Dec 21, 2015 | 8.318 | 8.398 | 8.286 | 8.395 | 218,102 | +0.06(+0.71%) |
Dec 18, 2015 | 8.328 | 8.346 | 8.206 | 8.335 | 222,040 | -0.01(-0.08%) |
Dec 17, 2015 | 8.195 | 8.489 | 8.062 | 8.341 | 287,297 | +0.18(+2.27%) |
Dec 16, 2015 | 8.150 | 8.178 | 8.093 | 8.157 | 119,988 | +0.11(+1.30%) |
Dec 15, 2015 | 7.812 | 8.058 | 7.795 | 8.051 | 185,952 | +0.27(+3.48%) |
Dec 14, 2015 | 8.121 | 8.132 | 7.777 | 7.781 | 366,225 | -0.31(-3.78%) |
Dec 11, 2015 | 8.270 | 8.270 | 8.086 | 8.086 | 194,645 | -0.19(-2.31%) |
Dec 10, 2015 | 8.246 | 8.298 | 8.246 | 8.277 | 71,422 | +0.03(+0.34%) |
Dec 09, 2015 | 8.246 | 8.272 | 8.246 | 8.249 | 44,144 | +0.00(+0.04%) |
Dec 08, 2015 | 8.173 | 8.284 | 8.168 | 8.246 | 37,044 | +0.03(+0.38%) |
Dec 07, 2015 | 8.208 | 8.249 | 8.159 | 8.215 | 102,147 | -0.01(-0.13%) |
Dec 04, 2015 | 8.204 | 8.270 | 8.204 | 8.225 | 107,648 | +0.01(+0.11%) |
Dec 03, 2015 | 8.225 | 8.284 | 8.197 | 8.216 | 135,264 | +0.01(+0.10%) |
Dec 02, 2015 | 8.201 | 8.225 | 8.194 | 8.208 | 65,896 | +0.01(+0.08%) |
Dec 01, 2015 | 8.069 | 8.208 | 8.069 | 8.201 | 89,985 | +0.13(+1.59%) |
Nov 30, 2015 | 8.083 | 8.093 | 8.039 | 8.072 | 88,849 | +0.02(+0.22%) |
Nov 27, 2015 | 8.086 | 8.094 | 8.031 | 8.055 | 58,479 | -0.02(-0.22%) |
Nov 25, 2015 | 8.083 | 8.072 | 8.072 | 8.072 | 98,834 | -0.00(-0.00%) |
Nov 24, 2015 | 8.079 | 8.088 | 8.072 | 8.072 | 53,393 | -0.01(-0.09%) |
Nov 23, 2015 | 8.128 | 8.128 | 8.048 | 8.079 | 246,621 | -0.05(-0.56%) |
Nov 20, 2015 | 8.121 | 8.135 | 8.090 | 8.124 | 99,646 | -0.00(-0.04%) |
Nov 19, 2015 | 8.117 | 8.142 | 8.045 | 8.128 | 98,574 | -0.01(-0.09%) |
Nov 18, 2015 | 8.121 | 8.135 | 8.097 | 8.135 | 122,450 | +0.05(+0.60%) |
Nov 17, 2015 | 8.103 | 8.124 | 8.076 | 8.086 | 96,541 | -0.02(-0.30%) |
Nov 16, 2015 | 8.045 | 8.152 | 8.038 | 8.110 | 136,108 | +0.08(+0.99%) |
Nov 13, 2015 | 8.007 | 8.090 | 8.000 | 8.031 | 193,161 | +0.07(+0.86%) |
Nov 12, 2015 | 8.107 | 8.107 | 7.949 | 7.962 | 235,536 | -0.15(-1.82%) |
Nov 11, 2015 | 8.117 | 8.152 | 8.052 | 8.110 | 193,239 | -0.02(-0.25%) |
Nov 10, 2015 | 8.138 | 8.169 | 8.128 | 8.131 | 138,669 | -0.02(-0.30%) |
Nov 09, 2015 | 8.196 | 8.223 | 8.093 | 8.155 | 196,897 | -0.03(-0.38%) |
Nov 06, 2015 | 8.251 | 8.251 | 8.165 | 8.186 | 127,581 | -0.04(-0.50%) |
Nov 05, 2015 | 8.238 | 8.241 | 8.193 | 8.227 | 59,035 | -0.00(-0.04%) |
Nov 04, 2015 | 8.268 | 8.279 | 8.210 | 8.231 | 130,718 | -0.03(-0.37%) |
Nov 03, 2015 | 8.344 | 8.361 | 8.241 | 8.262 | 145,258 | -0.09(-1.03%) |
Nov 02, 2015 | 8.389 | 8.423 | 8.327 | 8.348 | 235,978 | +0.01(+0.12%) |
Oct 30, 2015 | 8.365 | 8.365 | 8.320 | 8.337 | 74,997 | -0.01(-0.10%) |
Oct 29, 2015 | 8.348 | 8.409 | 8.303 | 8.346 | 305,795 | +0.03(+0.31%) |
Oct 28, 2015 | 8.365 | 8.394 | 8.272 | 8.320 | 241,046 | -0.05(-0.58%) |
Oct 27, 2015 | 8.330 | 8.465 | 8.330 | 8.368 | 230,239 | +0.03(+0.41%) |
Oct 26, 2015 | 8.265 | 8.365 | 8.265 | 8.334 | 223,299 | +0.07(+0.91%) |
Oct 23, 2015 | 8.358 | 8.370 | 8.259 | 8.259 | 169,698 | -0.10(-1.18%) |
Oct 22, 2015 | 8.409 | 8.430 | 8.330 | 8.358 | 193,719 | -0.02(-0.25%) |
Oct 21, 2015 | 8.365 | 8.492 | 8.179 | 8.379 | 923,179 | +0.07(+0.86%) |
Oct 20, 2015 | 8.294 | 8.347 | 8.280 | 8.307 | 204,168 | -0.01(-0.08%) |
Oct 19, 2015 | 8.341 | 8.361 | 8.304 | 8.314 | 122,322 | -0.02(-0.28%) |
Oct 16, 2015 | 8.381 | 8.472 | 8.257 | 8.337 | 1,030,191 | -0.03(-0.40%) |
Oct 15, 2015 | 8.384 | 8.452 | 8.371 | 8.371 | 140,035 | -0.01(-0.12%) |
Oct 14, 2015 | 8.351 | 8.465 | 8.319 | 8.381 | 200,249 | +0.05(+0.65%) |
Oct 13, 2015 | 8.378 | 8.425 | 8.327 | 8.327 | 317,241 | -0.05(-0.56%) |
Oct 12, 2015 | 8.388 | 8.421 | 8.374 | 8.374 | 192,426 | -0.01(-0.08%) |
Oct 09, 2015 | 8.415 | 8.415 | 8.381 | 8.381 | 65,860 | -0.02(-0.20%) |
Oct 08, 2015 | 8.368 | 8.410 | 8.368 | 8.398 | 112,599 | +0.02(+0.20%) |
Oct 07, 2015 | 8.408 | 8.448 | 8.381 | 8.381 | 182,320 | -0.01(-0.12%) |
Oct 06, 2015 | 8.435 | 8.438 | 8.341 | 8.391 | 128,822 | -0.03(-0.40%) |
Oct 05, 2015 | 8.438 | 8.450 | 8.391 | 8.425 | 132,500 | +0.02(+0.28%) |
Oct 02, 2015 | 8.334 | 8.452 | 8.304 | 8.401 | 158,140 | +0.05(+0.64%) |
Oct 01, 2015 | 8.388 | 8.388 | 8.324 | 8.347 | 53,378 | -0.04(-0.48%) |
Sep 30, 2015 | 8.314 | 8.408 | 8.294 | 8.388 | 121,811 | +0.07(+0.85%) |
Sep 29, 2015 | 8.374 | 8.384 | 8.263 | 8.317 | 123,904 | -0.07(-0.80%) |
Sep 28, 2015 | 8.448 | 8.448 | 8.374 | 8.384 | 331,451 | -0.07(-0.84%) |
Sep 25, 2015 | 8.445 | 8.482 | 8.431 | 8.455 | 52,905 | +0.01(+0.16%) |
Sep 24, 2015 | 8.374 | 8.445 | 8.364 | 8.442 | 76,960 | +0.03(+0.40%) |
Sep 23, 2015 | 8.391 | 8.428 | 8.365 | 8.408 | 73,220 | +0.04(+0.48%) |
Sep 22, 2015 | 8.287 | 8.374 | 8.287 | 8.368 | 97,726 | +0.03(+0.40%) |
Sep 21, 2015 | 8.368 | 8.374 | 8.283 | 8.334 | 171,285 | -0.03(-0.40%) |
Sep 18, 2015 | 8.216 | 8.374 | 8.216 | 8.368 | 81,188 | +0.09(+1.10%) |
Sep 17, 2015 | 8.230 | 8.300 | 8.176 | 8.277 | 182,400 | -0.00(-0.05%) |
Sep 16, 2015 | 8.209 | 8.314 | 8.209 | 8.281 | 125,314 | +0.02(+0.21%) |
Sep 15, 2015 | 8.257 | 8.287 | 8.227 | 8.263 | 132,709 | +0.00(+0.00%) |
Sep 14, 2015 | 8.250 | 8.297 | 8.240 | 8.263 | 57,658 | -0.01(-0.08%) |
Sep 11, 2015 | 8.270 | 8.270 | 8.220 | 8.270 | 76,775 | +0.01(+0.08%) |
Sep 10, 2015 | 8.270 | 8.280 | 8.203 | 8.263 | 110,401 | -0.00(-0.00%) |
Sep 09, 2015 | 8.303 | 8.303 | 8.253 | 8.263 | 36,156 | -0.03(-0.40%) |
Sep 08, 2015 | 8.323 | 8.367 | 8.270 | 8.297 | 220,115 | +0.09(+1.06%) |
Sep 04, 2015 | 8.243 | 8.210 | 8.210 | 8.210 | 54,578 | -0.04(-0.53%) |
Sep 03, 2015 | 8.297 | 8.303 | 8.220 | 8.253 | 111,780 | -0.02(-0.20%) |
Sep 02, 2015 | 8.167 | 8.297 | 8.153 | 8.270 | 114,776 | +0.15(+1.81%) |
Sep 01, 2015 | 8.087 | 8.173 | 8.087 | 8.123 | 74,709 | +0.02(+0.29%) |
Aug 31, 2015 | 8.130 | 8.187 | 8.100 | 8.100 | 125,503 | +0.03(+0.33%) |
Aug 28, 2015 | 8.163 | 8.172 | 8.043 | 8.073 | 89,604 | -0.04(-0.53%) |
Aug 27, 2015 | 8.080 | 8.170 | 8.067 | 8.117 | 66,132 | +0.07(+0.83%) |
Aug 26, 2015 | 8.197 | 8.197 | 8.007 | 8.050 | 131,300 | -0.01(-0.12%) |
Aug 25, 2015 | 8.023 | 8.153 | 8.023 | 8.060 | 149,442 | +0.09(+1.13%) |
Aug 24, 2015 | 7.770 | 8.044 | 7.770 | 7.970 | 193,768 | -0.06(-0.79%) |
Aug 21, 2015 | 8.260 | 8.274 | 8.020 | 8.033 | 180,909 | -0.21(-2.51%) |
Aug 20, 2015 | 8.303 | 8.308 | 8.233 | 8.240 | 117,559 | -0.09(-1.04%) |
Aug 19, 2015 | 8.270 | 8.359 | 8.267 | 8.327 | 111,876 | +0.06(+0.73%) |
Aug 18, 2015 | 8.263 | 8.293 | 8.220 | 8.267 | 99,312 | +0.05(+0.64%) |
Aug 17, 2015 | 8.187 | 8.286 | 8.187 | 8.214 | 195,863 | +0.01(+0.12%) |
Aug 14, 2015 | 8.240 | 8.240 | 8.200 | 8.204 | 38,824 | -0.04(-0.44%) |
Aug 13, 2015 | 8.230 | 8.346 | 8.121 | 8.240 | 156,209 | +0.01(+0.08%) |
Aug 12, 2015 | 8.184 | 8.237 | 8.154 | 8.234 | 67,040 | +0.06(+0.77%) |
Aug 11, 2015 | 8.247 | 8.273 | 8.171 | 8.171 | 52,052 | -0.12(-1.40%) |
Aug 10, 2015 | 8.230 | 8.319 | 8.171 | 8.286 | 133,888 | +0.06(+0.76%) |
Aug 07, 2015 | 8.194 | 8.273 | 8.138 | 8.224 | 173,051 | +0.03(+0.36%) |
Aug 06, 2015 | 8.154 | 8.250 | 8.134 | 8.194 | 198,116 | +0.04(+0.49%) |
Aug 05, 2015 | 8.128 | 8.177 | 8.101 | 8.154 | 132,330 | +0.02(+0.24%) |
Aug 04, 2015 | 7.995 | 8.148 | 7.979 | 8.134 | 113,302 | +0.15(+1.82%) |
Aug 03, 2015 | 8.009 | 8.009 | 7.969 | 7.989 | 61,966 | +0.01(+0.12%) |
Jul 31, 2015 | 7.962 | 8.012 | 7.962 | 7.979 | 82,485 | -0.01(-0.11%) |
Jul 30, 2015 | 7.986 | 7.999 | 7.979 | 7.988 | 46,119 | +0.00(+0.03%) |
Jul 29, 2015 | 7.976 | 7.995 | 7.966 | 7.986 | 34,730 | +0.00(+0.00%) |
Jul 28, 2015 | 7.986 | 8.022 | 7.986 | 7.986 | 47,791 | -0.00(-0.04%) |
Jul 27, 2015 | 8.035 | 8.035 | 7.929 | 7.989 | 96,632 | -0.06(-0.78%) |
Jul 24, 2015 | 8.128 | 8.151 | 8.042 | 8.052 | 59,171 | -0.09(-1.06%) |
Jul 23, 2015 | 8.194 | 8.194 | 8.081 | 8.138 | 171,594 | -0.08(-0.96%) |
Jul 22, 2015 | 8.191 | 8.234 | 8.177 | 8.216 | 59,610 | +0.04(+0.52%) |
Jul 21, 2015 | 8.154 | 8.174 | 8.145 | 8.174 | 33,814 | +0.01(+0.16%) |
Jul 20, 2015 | 8.135 | 8.161 | 8.131 | 8.161 | 72,898 | +0.04(+0.53%) |
Jul 17, 2015 | 8.112 | 8.118 | 8.089 | 8.118 | 42,405 | +0.02(+0.20%) |
Jul 16, 2015 | 8.128 | 8.128 | 8.099 | 8.102 | 64,850 | -0.03(-0.32%) |
Jul 15, 2015 | 8.102 | 8.138 | 8.072 | 8.128 | 57,411 | +0.02(+0.28%) |
Jul 14, 2015 | 8.072 | 8.115 | 8.040 | 8.105 | 139,386 | +0.03(+0.32%) |
Jul 13, 2015 | 8.023 | 8.082 | 8.023 | 8.079 | 70,391 | +0.10(+1.19%) |
Jul 10, 2015 | 8.049 | 8.049 | 7.971 | 7.984 | 77,550 | +0.01(+0.12%) |
Jul 09, 2015 | 8.030 | 8.030 | 7.967 | 7.974 | 95,041 | -0.02(-0.21%) |
Jul 08, 2015 | 7.951 | 8.000 | 7.951 | 7.990 | 44,019 | +0.03(+0.33%) |
Jul 07, 2015 | 7.967 | 8.006 | 7.954 | 7.964 | 97,658 | +0.00(+0.04%) |
Jul 06, 2015 | 7.935 | 7.994 | 7.843 | 7.961 | 122,237 | +0.01(+0.17%) |
Jul 02, 2015 | 7.866 | 7.948 | 7.948 | 7.948 | 85,092 | +0.10(+1.30%) |
Jul 01, 2015 | 7.843 | 7.912 | 7.836 | 7.846 | 125,308 | -0.01(-0.13%) |
Jun 30, 2015 | 7.813 | 7.863 | 7.791 | 7.856 | 86,025 | +0.13(+1.74%) |
Jun 29, 2015 | 7.889 | 7.928 | 7.669 | 7.722 | 267,364 | -0.15(-1.92%) |
Jun 26, 2015 | 7.981 | 7.981 | 7.856 | 7.872 | 133,338 | -0.10(-1.23%) |
Jun 25, 2015 | 8.063 | 8.069 | 7.951 | 7.971 | 200,418 | -0.08(-0.98%) |
Jun 24, 2015 | 8.141 | 8.148 | 8.049 | 8.049 | 147,713 | -0.10(-1.21%) |
Jun 23, 2015 | 8.128 | 8.194 | 8.122 | 8.148 | 86,410 | +0.00(+0.04%) |
Jun 22, 2015 | 8.108 | 8.148 | 8.089 | 8.145 | 37,733 | +0.04(+0.44%) |
Jun 19, 2015 | 8.122 | 8.141 | 8.082 | 8.108 | 38,136 | -0.02(-0.24%) |
Jun 18, 2015 | 8.046 | 8.154 | 8.020 | 8.128 | 98,548 | +0.08(+0.98%) |
Jun 17, 2015 | 8.013 | 8.049 | 7.977 | 8.049 | 50,643 | -0.00(-0.00%) |
Jun 16, 2015 | 8.007 | 8.049 | 8.007 | 8.049 | 69,763 | +0.02(+0.24%) |
Jun 15, 2015 | 8.095 | 8.095 | 8.030 | 8.030 | 55,801 | -0.02(-0.20%) |
Jun 12, 2015 | 8.033 | 8.066 | 8.007 | 8.046 | 51,394 | -0.00(-0.04%) |
Jun 11, 2015 | 8.033 | 8.059 | 8.023 | 8.049 | 74,789 | +0.02(+0.29%) |
Jun 10, 2015 | 8.033 | 8.049 | 8.000 | 8.026 | 93,229 | -0.01(-0.08%) |
Jun 09, 2015 | 8.049 | 8.066 | 8.033 | 8.033 | 61,507 | -0.02(-0.28%) |
Jun 08, 2015 | 8.128 | 8.141 | 8.046 | 8.056 | 63,212 | -0.07(-0.89%) |
Jun 05, 2015 | 8.082 | 8.145 | 8.079 | 8.128 | 60,943 | +0.04(+0.45%) |
Jun 04, 2015 | 8.138 | 8.159 | 8.082 | 8.092 | 120,867 | -0.06(-0.72%) |
Jun 03, 2015 | 8.174 | 8.181 | 8.141 | 8.151 | 79,996 | -0.01(-0.16%) |
Jun 02, 2015 | 8.118 | 8.171 | 8.118 | 8.164 | 84,470 | +0.05(+0.57%) |