Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.695 | 8.698 | 8.656 | 8.656 | 82,608 | -0.04(-0.51%) |
May 30, 2017 | 8.701 | 8.701 | 8.644 | 8.701 | 38,435 | +0.02(+0.22%) |
May 26, 2017 | 8.682 | 8.691 | 8.675 | 8.682 | 31,359 | +0.01(+0.06%) |
May 25, 2017 | 8.695 | 8.697 | 8.676 | 8.676 | 37,560 | -0.02(-0.21%) |
May 24, 2017 | 8.688 | 8.695 | 8.644 | 8.695 | 39,525 | +0.03(+0.29%) |
May 23, 2017 | 8.656 | 8.675 | 8.656 | 8.669 | 28,193 | +0.02(+0.22%) |
May 22, 2017 | 8.669 | 8.675 | 8.644 | 8.650 | 20,020 | -0.02(-0.22%) |
May 19, 2017 | 8.663 | 8.669 | 8.637 | 8.669 | 26,202 | +0.01(+0.15%) |
May 18, 2017 | 8.618 | 8.656 | 8.599 | 8.656 | 53,037 | +0.03(+0.37%) |
May 17, 2017 | 8.637 | 8.637 | 8.593 | 8.625 | 58,944 | +0.00(+0.02%) |
May 16, 2017 | 8.610 | 8.623 | 8.610 | 8.623 | 33,040 | +0.02(+0.22%) |
May 15, 2017 | 8.598 | 8.610 | 8.585 | 8.604 | 94,187 | +0.04(+0.44%) |
May 12, 2017 | 8.591 | 8.604 | 8.566 | 8.566 | 21,426 | -0.02(-0.22%) |
May 11, 2017 | 8.604 | 8.604 | 8.560 | 8.585 | 27,879 | -0.02(-0.22%) |
May 10, 2017 | 8.604 | 8.623 | 8.591 | 8.604 | 32,839 | +0.03(+0.30%) |
May 09, 2017 | 8.623 | 8.724 | 8.547 | 8.579 | 315,655 | -0.04(-0.44%) |
May 08, 2017 | 8.629 | 8.642 | 8.610 | 8.617 | 31,113 | -0.01(-0.15%) |
May 05, 2017 | 8.642 | 8.674 | 8.623 | 8.629 | 52,193 | -0.01(-0.15%) |
May 04, 2017 | 8.667 | 8.667 | 8.604 | 8.642 | 52,055 | -0.02(-0.21%) |
May 03, 2017 | 8.598 | 8.680 | 8.598 | 8.661 | 46,077 | +0.07(+0.81%) |
May 02, 2017 | 8.585 | 8.610 | 8.579 | 8.591 | 53,941 | +0.01(+0.15%) |
May 01, 2017 | 8.541 | 8.579 | 8.523 | 8.579 | 47,882 | +0.03(+0.37%) |
Apr 28, 2017 | 8.515 | 8.547 | 8.512 | 8.547 | 32,953 | +0.03(+0.37%) |
Apr 27, 2017 | 8.522 | 8.560 | 8.503 | 8.515 | 53,300 | +0.00(+0.00%) |
Apr 26, 2017 | 8.547 | 8.560 | 8.515 | 8.515 | 44,148 | -0.03(-0.37%) |
Apr 25, 2017 | 8.490 | 8.547 | 8.490 | 8.547 | 81,301 | +0.06(+0.67%) |
Apr 24, 2017 | 8.522 | 8.547 | 8.477 | 8.490 | 73,682 | -0.01(-0.15%) |
Apr 21, 2017 | 8.515 | 8.534 | 8.502 | 8.503 | 52,990 | -0.04(-0.44%) |
Apr 20, 2017 | 8.490 | 8.541 | 8.490 | 8.541 | 56,803 | +0.06(+0.75%) |
Apr 19, 2017 | 8.471 | 8.522 | 8.471 | 8.477 | 51,067 | +0.01(+0.09%) |
Apr 18, 2017 | 8.501 | 8.513 | 8.469 | 8.469 | 33,111 | -0.03(-0.37%) |
Apr 17, 2017 | 8.551 | 8.551 | 8.495 | 8.501 | 58,793 | -0.04(-0.44%) |
Apr 13, 2017 | 8.539 | 8.545 | 8.488 | 8.539 | 46,936 | +0.01(+0.15%) |
Apr 12, 2017 | 8.513 | 8.532 | 8.495 | 8.526 | 36,817 | +0.01(+0.07%) |
Apr 11, 2017 | 8.495 | 8.520 | 8.432 | 8.520 | 43,571 | +0.02(+0.22%) |
Apr 10, 2017 | 8.482 | 8.507 | 8.432 | 8.501 | 36,134 | +0.02(+0.22%) |
Apr 07, 2017 | 8.438 | 8.482 | 8.425 | 8.482 | 25,613 | +0.04(+0.52%) |
Apr 06, 2017 | 8.425 | 8.457 | 8.425 | 8.438 | 42,261 | +0.02(+0.22%) |
Apr 05, 2017 | 8.438 | 8.461 | 8.406 | 8.419 | 63,516 | -0.01(-0.07%) |
Apr 04, 2017 | 8.444 | 8.482 | 8.425 | 8.425 | 46,138 | -0.03(-0.37%) |
Apr 03, 2017 | 8.406 | 8.463 | 8.406 | 8.457 | 41,601 | +0.05(+0.60%) |
Mar 31, 2017 | 8.438 | 8.482 | 8.394 | 8.406 | 55,649 | -0.04(-0.52%) |
Mar 30, 2017 | 8.413 | 8.476 | 8.413 | 8.451 | 46,260 | +0.03(+0.37%) |
Mar 29, 2017 | 8.413 | 8.432 | 8.400 | 8.419 | 33,092 | +0.02(+0.22%) |
Mar 28, 2017 | 8.388 | 8.413 | 8.383 | 8.400 | 44,415 | +0.01(+0.15%) |
Mar 27, 2017 | 8.381 | 8.413 | 8.344 | 8.388 | 37,270 | +0.02(+0.23%) |
Mar 24, 2017 | 8.337 | 8.369 | 8.331 | 8.369 | 31,113 | +0.04(+0.45%) |
Mar 23, 2017 | 8.325 | 8.337 | 8.322 | 8.331 | 28,159 | +0.00(+0.00%) |
Mar 22, 2017 | 8.299 | 8.350 | 8.249 | 8.331 | 111,672 | +0.02(+0.25%) |
Mar 21, 2017 | 8.348 | 8.361 | 8.310 | 8.310 | 25,016 | -0.04(-0.46%) |
Mar 20, 2017 | 8.367 | 8.367 | 8.323 | 8.348 | 54,891 | -0.02(-0.22%) |
Mar 17, 2017 | 8.335 | 8.367 | 8.329 | 8.367 | 33,348 | +0.04(+0.53%) |
Mar 16, 2017 | 8.354 | 8.354 | 8.318 | 8.323 | 50,104 | -0.04(-0.45%) |
Mar 15, 2017 | 8.198 | 8.361 | 8.185 | 8.361 | 82,871 | +0.18(+2.14%) |
Mar 14, 2017 | 8.248 | 8.248 | 8.135 | 8.185 | 63,860 | -0.08(-0.98%) |
Mar 13, 2017 | 8.260 | 8.298 | 8.242 | 8.267 | 79,635 | +0.01(+0.15%) |
Mar 10, 2017 | 8.248 | 8.295 | 8.243 | 8.254 | 127,481 | -0.05(-0.60%) |
Mar 09, 2017 | 8.361 | 8.361 | 8.166 | 8.304 | 155,339 | -0.06(-0.75%) |
Mar 08, 2017 | 8.335 | 8.389 | 8.330 | 8.367 | 101,302 | +0.03(+0.30%) |
Mar 07, 2017 | 8.461 | 8.486 | 8.298 | 8.342 | 122,734 | -0.10(-1.19%) |
Mar 06, 2017 | 8.617 | 8.617 | 8.436 | 8.442 | 233,885 | -0.16(-1.89%) |
Mar 03, 2017 | 8.649 | 8.711 | 8.567 | 8.604 | 49,463 | -0.02(-0.22%) |
Mar 02, 2017 | 8.736 | 8.736 | 8.530 | 8.624 | 60,459 | -0.06(-0.65%) |
Mar 01, 2017 | 8.849 | 8.849 | 8.649 | 8.680 | 113,391 | -0.14(-1.56%) |
Feb 28, 2017 | 8.749 | 8.818 | 8.730 | 8.818 | 53,757 | +0.08(+0.86%) |
Feb 27, 2017 | 8.849 | 8.918 | 8.667 | 8.743 | 189,165 | -0.10(-1.13%) |
Feb 24, 2017 | 8.868 | 8.868 | 8.761 | 8.843 | 107,930 | +0.04(+0.43%) |
Feb 23, 2017 | 8.780 | 8.805 | 8.717 | 8.805 | 84,079 | +0.07(+0.79%) |
Feb 22, 2017 | 8.705 | 8.749 | 8.680 | 8.736 | 76,708 | +0.04(+0.50%) |
Feb 21, 2017 | 8.661 | 8.736 | 8.661 | 8.692 | 134,935 | +0.03(+0.29%) |
Feb 17, 2017 | 8.667 | 8.667 | 8.667 | 0 | +0.04(+0.44%) | |
Feb 16, 2017 | 8.561 | 8.630 | 8.533 | 8.630 | 212,376 | +0.09(+1.03%) |
Feb 15, 2017 | 8.555 | 8.580 | 8.498 | 8.542 | 254,306 | +0.01(+0.13%) |
Feb 14, 2017 | 8.537 | 8.562 | 8.469 | 8.531 | 71,650 | -0.03(-0.36%) |
Feb 13, 2017 | 8.425 | 8.562 | 8.422 | 8.562 | 35,897 | +0.14(+1.63%) |
Feb 10, 2017 | 8.413 | 8.432 | 8.375 | 8.425 | 40,594 | +0.03(+0.37%) |
Feb 09, 2017 | 8.375 | 8.406 | 8.369 | 8.394 | 40,957 | +0.02(+0.22%) |
Feb 08, 2017 | 8.394 | 8.407 | 8.369 | 8.375 | 42,362 | -0.02(-0.22%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.369 | 8.394 | 34,494 | +0.01(+0.15%) |
Feb 06, 2017 | 8.388 | 8.388 | 8.344 | 8.381 | 27,736 | +0.01(+0.15%) |
Feb 03, 2017 | 8.394 | 8.394 | 8.363 | 8.369 | 61,803 | +0.01(+0.07%) |
Feb 02, 2017 | 8.382 | 8.407 | 8.339 | 8.363 | 33,095 | +0.00(+0.00%) |
Feb 01, 2017 | 8.400 | 8.400 | 8.344 | 8.363 | 60,273 | -0.02(-0.30%) |
Jan 31, 2017 | 8.407 | 8.407 | 8.357 | 8.388 | 31,622 | -0.01(-0.07%) |
Jan 30, 2017 | 8.338 | 8.394 | 8.313 | 8.394 | 40,994 | +0.01(+0.15%) |
Jan 27, 2017 | 8.344 | 8.382 | 8.301 | 8.382 | 49,578 | +0.04(+0.52%) |
Jan 26, 2017 | 8.301 | 8.338 | 8.276 | 8.338 | 43,928 | +0.07(+0.83%) |
Jan 25, 2017 | 8.251 | 8.282 | 8.239 | 8.270 | 43,485 | +0.03(+0.32%) |
Jan 24, 2017 | 8.189 | 8.251 | 8.189 | 8.243 | 35,913 | +0.07(+0.81%) |
Jan 23, 2017 | 8.214 | 8.257 | 8.176 | 8.176 | 78,288 | -0.03(-0.38%) |
Jan 20, 2017 | 8.263 | 8.269 | 8.195 | 8.207 | 36,983 | -0.05(-0.60%) |
Jan 19, 2017 | 8.257 | 8.270 | 8.226 | 8.257 | 54,670 | +0.00(+0.00%) |
Jan 18, 2017 | 8.207 | 8.257 | 8.195 | 8.257 | 37,413 | +0.07(+0.82%) |
Jan 17, 2017 | 8.159 | 8.190 | 8.153 | 8.190 | 50,833 | +0.04(+0.45%) |
Jan 13, 2017 | 8.154 | 8.154 | 8.154 | 0 | +0.03(+0.31%) | |
Jan 12, 2017 | 8.122 | 8.165 | 8.110 | 8.128 | 71,383 | +0.04(+0.46%) |
Jan 11, 2017 | 8.079 | 8.135 | 8.066 | 8.091 | 72,233 | -0.01(-0.15%) |
Jan 10, 2017 | 8.091 | 8.147 | 8.091 | 8.104 | 43,323 | -0.01(-0.08%) |
Jan 09, 2017 | 8.116 | 8.124 | 8.104 | 8.110 | 46,237 | +0.00(+0.00%) |
Jan 06, 2017 | 8.029 | 8.116 | 8.029 | 8.110 | 68,548 | +0.03(+0.38%) |
Jan 05, 2017 | 8.079 | 8.139 | 8.048 | 8.079 | 77,986 | -0.01(-0.08%) |
Jan 04, 2017 | 8.104 | 8.116 | 8.079 | 8.085 | 68,269 | +0.02(+0.23%) |
Jan 03, 2017 | 7.992 | 8.172 | 7.986 | 8.066 | 103,623 | +0.05(+0.62%) |
Dec 30, 2016 | 8.017 | 8.017 | 8.017 | 0 | +0.03(+0.39%) | |
Dec 29, 2016 | 8.011 | 8.023 | 7.974 | 7.986 | 58,754 | +0.02(+0.23%) |
Dec 28, 2016 | 7.986 | 7.998 | 7.955 | 7.967 | 62,717 | -0.01(-0.08%) |
Dec 27, 2016 | 8.035 | 8.035 | 7.974 | 7.974 | 38,178 | -0.03(-0.39%) |
Dec 23, 2016 | 8.005 | 8.005 | 8.005 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 8.011 | 8.029 | 7.986 | 8.023 | 27,943 | +0.04(+0.47%) |
Dec 21, 2016 | 7.986 | 8.035 | 7.967 | 7.986 | 60,778 | +0.02(+0.21%) |
Dec 20, 2016 | 7.975 | 7.977 | 7.938 | 7.969 | 30,234 | +0.02(+0.31%) |
Dec 19, 2016 | 7.950 | 7.993 | 7.920 | 7.944 | 62,361 | -0.06(-0.77%) |
Dec 16, 2016 | 7.920 | 8.006 | 7.920 | 8.006 | 44,817 | +0.06(+0.77%) |
Dec 15, 2016 | 7.938 | 7.994 | 7.926 | 7.944 | 65,332 | -0.02(-0.23%) |
Dec 14, 2016 | 7.950 | 8.030 | 7.938 | 7.963 | 101,572 | +0.02(+0.23%) |
Dec 13, 2016 | 7.895 | 7.950 | 7.895 | 7.944 | 57,762 | +0.05(+0.62%) |
Dec 12, 2016 | 7.840 | 7.914 | 7.840 | 7.895 | 57,928 | +0.07(+0.94%) |
Dec 09, 2016 | 7.858 | 7.895 | 7.821 | 7.821 | 79,878 | -0.01(-0.08%) |
Dec 08, 2016 | 7.821 | 7.852 | 7.803 | 7.827 | 60,791 | -0.02(-0.24%) |
Dec 07, 2016 | 7.821 | 7.858 | 7.784 | 7.846 | 75,554 | +0.01(+0.08%) |
Dec 06, 2016 | 7.772 | 7.852 | 7.772 | 7.840 | 41,554 | +0.06(+0.79%) |
Dec 05, 2016 | 7.784 | 7.877 | 7.772 | 7.778 | 110,280 | +0.00(+0.00%) |
Dec 02, 2016 | 7.766 | 7.790 | 7.766 | 7.778 | 46,662 | +0.01(+0.16%) |
Dec 01, 2016 | 7.784 | 7.784 | 7.735 | 7.766 | 86,350 | -0.01(-0.16%) |
Nov 30, 2016 | 7.784 | 7.797 | 7.766 | 7.778 | 52,123 | +0.00(+0.00%) |
Nov 29, 2016 | 7.741 | 7.784 | 7.741 | 7.778 | 47,554 | +0.01(+0.08%) |
Nov 28, 2016 | 7.747 | 7.779 | 7.747 | 7.772 | 55,274 | +0.05(+0.64%) |
Nov 25, 2016 | 7.729 | 7.754 | 7.651 | 7.723 | 38,091 | +0.01(+0.08%) |
Nov 23, 2016 | 7.717 | 7.717 | 7.717 | 0 | -0.03(-0.40%) | |
Nov 22, 2016 | 7.717 | 7.772 | 7.712 | 7.747 | 50,256 | +0.02(+0.32%) |
Nov 21, 2016 | 7.729 | 7.747 | 7.692 | 7.723 | 57,039 | +0.04(+0.48%) |
Nov 18, 2016 | 7.704 | 7.704 | 7.680 | 7.686 | 73,327 | -0.02(-0.24%) |
Nov 17, 2016 | 7.723 | 7.743 | 7.704 | 7.704 | 48,282 | -0.01(-0.08%) |
Nov 16, 2016 | 7.563 | 7.710 | 7.544 | 7.710 | 66,768 | +0.03(+0.40%) |
Nov 15, 2016 | 7.612 | 7.698 | 7.612 | 7.680 | 87,257 | +0.02(+0.24%) |
Nov 14, 2016 | 7.729 | 7.729 | 7.570 | 7.661 | 119,244 | -0.06(-0.71%) |
Nov 11, 2016 | 7.686 | 7.784 | 7.625 | 7.716 | 197,762 | +0.01(+0.16%) |
Nov 10, 2016 | 7.796 | 7.796 | 7.704 | 7.704 | 137,695 | -0.11(-1.41%) |
Nov 09, 2016 | 7.949 | 7.949 | 7.802 | 7.814 | 184,029 | -0.19(-2.37%) |
Nov 08, 2016 | 7.967 | 8.004 | 7.943 | 8.004 | 32,660 | +0.01(+0.15%) |
Nov 07, 2016 | 7.979 | 8.004 | 7.967 | 7.992 | 43,387 | +0.03(+0.38%) |
Nov 04, 2016 | 7.955 | 8.004 | 7.949 | 7.961 | 60,314 | -0.06(-0.69%) |
Nov 03, 2016 | 8.126 | 8.137 | 7.979 | 8.016 | 73,837 | -0.13(-1.58%) |
Nov 02, 2016 | 8.157 | 8.163 | 8.132 | 8.144 | 43,757 | -0.02(-0.22%) |
Nov 01, 2016 | 8.175 | 8.175 | 8.144 | 8.163 | 37,874 | -0.01(-0.15%) |
Oct 31, 2016 | 8.212 | 8.242 | 8.144 | 8.175 | 49,417 | -0.01(-0.15%) |
Oct 28, 2016 | 8.254 | 8.267 | 8.187 | 8.187 | 24,281 | -0.07(-0.89%) |
Oct 27, 2016 | 8.352 | 8.352 | 8.249 | 8.261 | 31,034 | -0.06(-0.73%) |
Oct 26, 2016 | 8.230 | 8.358 | 8.218 | 8.322 | 35,753 | +0.08(+0.96%) |
Oct 25, 2016 | 8.218 | 8.245 | 8.217 | 8.242 | 31,379 | +0.03(+0.37%) |
Oct 24, 2016 | 8.206 | 8.218 | 8.190 | 8.212 | 32,825 | +0.01(+0.07%) |
Oct 21, 2016 | 8.181 | 8.206 | 8.151 | 8.206 | 47,379 | +0.04(+0.45%) |
Oct 20, 2016 | 8.132 | 8.169 | 8.102 | 8.169 | 50,474 | +0.02(+0.30%) |
Oct 19, 2016 | 8.083 | 8.163 | 8.053 | 8.144 | 46,300 | +0.08(+0.95%) |
Oct 18, 2016 | 8.025 | 8.068 | 8.019 | 8.068 | 31,730 | +0.06(+0.76%) |
Oct 17, 2016 | 8.032 | 8.032 | 7.989 | 8.007 | 40,863 | -0.02(-0.30%) |
Oct 14, 2016 | 8.032 | 8.050 | 8.019 | 8.032 | 42,855 | +0.00(+0.00%) |
Oct 13, 2016 | 7.989 | 8.032 | 7.977 | 8.032 | 58,400 | +0.04(+0.46%) |
Oct 12, 2016 | 8.038 | 8.038 | 7.989 | 7.995 | 37,377 | -0.02(-0.30%) |
Oct 11, 2016 | 8.007 | 8.025 | 7.989 | 8.019 | 49,991 | -0.02(-0.30%) |
Oct 10, 2016 | 8.013 | 8.062 | 8.008 | 8.044 | 33,458 | +0.05(+0.68%) |
Oct 07, 2016 | 7.989 | 8.019 | 7.989 | 7.989 | 43,481 | -0.02(-0.30%) |
Oct 06, 2016 | 8.050 | 8.067 | 8.007 | 8.013 | 58,229 | -0.04(-0.53%) |
Oct 05, 2016 | 8.080 | 8.084 | 8.032 | 8.056 | 73,270 | -0.04(-0.45%) |
Oct 04, 2016 | 8.189 | 8.189 | 8.092 | 8.092 | 50,745 | -0.09(-1.11%) |
Oct 03, 2016 | 8.141 | 8.183 | 8.141 | 8.183 | 32,928 | +0.03(+0.37%) |
Sep 30, 2016 | 8.153 | 8.220 | 8.153 | 8.153 | 48,294 | -0.01(-0.07%) |
Sep 29, 2016 | 8.189 | 8.208 | 8.123 | 8.159 | 55,574 | +0.00(+0.00%) |
Sep 28, 2016 | 8.147 | 8.226 | 8.141 | 8.159 | 25,435 | +0.03(+0.37%) |
Sep 27, 2016 | 8.104 | 8.147 | 8.104 | 8.129 | 28,867 | +0.05(+0.68%) |
Sep 26, 2016 | 8.147 | 8.147 | 8.074 | 8.074 | 25,177 | -0.05(-0.67%) |
Sep 23, 2016 | 8.202 | 8.202 | 8.123 | 8.129 | 57,385 | -0.06(-0.74%) |
Sep 22, 2016 | 8.080 | 8.202 | 8.080 | 8.189 | 66,321 | +0.12(+1.43%) |
Sep 21, 2016 | 8.074 | 8.104 | 8.053 | 8.074 | 43,481 | +0.03(+0.34%) |
Sep 20, 2016 | 7.998 | 8.047 | 7.932 | 8.047 | 50,012 | +0.07(+0.91%) |
Sep 19, 2016 | 8.047 | 8.059 | 7.950 | 7.974 | 36,959 | -0.05(-0.60%) |
Sep 16, 2016 | 8.035 | 8.035 | 7.932 | 8.023 | 51,073 | -0.02(-0.23%) |
Sep 15, 2016 | 8.101 | 8.101 | 7.974 | 8.041 | 60,445 | -0.04(-0.45%) |
Sep 14, 2016 | 8.071 | 8.113 | 8.035 | 8.077 | 95,138 | +0.00(+0.00%) |
Sep 13, 2016 | 8.137 | 8.222 | 7.980 | 8.077 | 113,351 | -0.15(-1.83%) |
Sep 12, 2016 | 8.349 | 8.349 | 8.041 | 8.228 | 134,676 | -0.18(-2.15%) |
Sep 09, 2016 | 8.524 | 8.524 | 8.294 | 8.409 | 49,182 | -0.12(-1.42%) |
Sep 08, 2016 | 8.518 | 8.530 | 8.518 | 8.530 | 27,751 | +0.00(+0.00%) |
Sep 07, 2016 | 8.518 | 8.572 | 8.499 | 8.530 | 25,229 | +0.03(+0.36%) |
Sep 06, 2016 | 8.572 | 8.579 | 8.481 | 8.499 | 23,834 | -0.07(-0.78%) |
Sep 02, 2016 | 8.590 | 8.566 | 8.566 | 8.566 | 21,701 | +0.00(+0.00%) |
Sep 01, 2016 | 8.566 | 8.608 | 8.560 | 8.566 | 31,095 | +0.02(+0.28%) |
Aug 31, 2016 | 8.548 | 8.560 | 8.505 | 8.542 | 78,033 | -0.03(-0.35%) |
Aug 30, 2016 | 8.572 | 8.584 | 8.560 | 8.572 | 30,951 | -0.01(-0.14%) |
Aug 29, 2016 | 8.530 | 8.584 | 8.530 | 8.584 | 24,474 | +0.07(+0.78%) |
Aug 26, 2016 | 8.512 | 8.548 | 8.477 | 8.518 | 23,420 | +0.02(+0.21%) |
Aug 25, 2016 | 8.518 | 8.519 | 8.475 | 8.499 | 58,033 | +0.00(+0.00%) |
Aug 24, 2016 | 8.499 | 8.517 | 8.463 | 8.499 | 42,110 | +0.01(+0.07%) |
Aug 23, 2016 | 8.493 | 8.499 | 8.469 | 8.493 | 60,140 | +0.03(+0.36%) |
Aug 22, 2016 | 8.505 | 8.512 | 8.403 | 8.463 | 32,318 | -0.04(-0.43%) |
Aug 19, 2016 | 8.493 | 8.499 | 8.475 | 8.499 | 19,837 | +0.03(+0.36%) |
Aug 18, 2016 | 8.512 | 8.512 | 8.469 | 8.469 | 30,245 | -0.01(-0.07%) |
Aug 17, 2016 | 8.469 | 8.505 | 8.427 | 8.475 | 56,212 | +0.05(+0.61%) |
Aug 16, 2016 | 8.430 | 8.436 | 8.388 | 8.424 | 62,555 | +0.00(+0.00%) |
Aug 15, 2016 | 8.418 | 8.448 | 8.414 | 8.424 | 56,363 | +0.05(+0.57%) |
Aug 12, 2016 | 8.376 | 8.406 | 8.338 | 8.376 | 31,153 | +0.02(+0.22%) |
Aug 11, 2016 | 8.418 | 8.424 | 8.322 | 8.358 | 27,343 | -0.06(-0.71%) |
Aug 10, 2016 | 8.406 | 8.418 | 8.394 | 8.418 | 35,031 | +0.04(+0.43%) |
Aug 09, 2016 | 8.388 | 8.412 | 8.382 | 8.382 | 22,373 | +0.02(+0.22%) |
Aug 08, 2016 | 8.400 | 8.400 | 8.340 | 8.364 | 23,456 | -0.02(-0.21%) |
Aug 05, 2016 | 8.370 | 8.400 | 8.370 | 8.382 | 21,966 | +0.05(+0.58%) |
Aug 04, 2016 | 8.364 | 8.364 | 8.292 | 8.334 | 41,033 | -0.02(-0.29%) |
Aug 03, 2016 | 8.238 | 8.370 | 8.229 | 8.358 | 31,811 | +0.08(+0.94%) |
Aug 02, 2016 | 8.334 | 8.352 | 8.239 | 8.280 | 22,140 | -0.03(-0.36%) |
Aug 01, 2016 | 8.298 | 8.310 | 8.272 | 8.310 | 23,245 | -0.01(-0.14%) |
Jul 29, 2016 | 8.214 | 8.364 | 8.214 | 8.322 | 64,156 | +0.13(+1.54%) |
Jul 28, 2016 | 8.238 | 8.244 | 8.190 | 8.196 | 23,163 | -0.04(-0.51%) |
Jul 27, 2016 | 8.238 | 8.250 | 8.226 | 8.238 | 54,645 | +0.01(+0.15%) |
Jul 26, 2016 | 8.190 | 8.226 | 8.160 | 8.226 | 42,046 | +0.05(+0.59%) |
Jul 25, 2016 | 8.034 | 8.196 | 8.016 | 8.178 | 77,820 | +0.10(+1.19%) |
Jul 22, 2016 | 8.088 | 8.088 | 7.992 | 8.082 | 48,256 | +0.02(+0.30%) |
Jul 21, 2016 | 8.046 | 8.058 | 8.028 | 8.058 | 58,271 | +0.01(+0.15%) |
Jul 20, 2016 | 8.028 | 8.088 | 8.005 | 8.046 | 44,316 | +0.01(+0.15%) |
Jul 19, 2016 | 8.001 | 8.126 | 8.001 | 8.034 | 37,057 | +0.00(+0.04%) |
Jul 18, 2016 | 8.049 | 8.144 | 8.019 | 8.031 | 56,263 | -0.02(-0.30%) |
Jul 15, 2016 | 8.103 | 8.186 | 8.055 | 8.055 | 50,000 | -0.10(-1.17%) |
Jul 14, 2016 | 8.120 | 8.186 | 8.109 | 8.150 | 49,547 | +0.05(+0.59%) |
Jul 13, 2016 | 8.132 | 8.132 | 8.049 | 8.103 | 73,554 | -0.02(-0.22%) |
Jul 12, 2016 | 8.126 | 8.135 | 8.097 | 8.120 | 81,817 | +0.01(+0.15%) |
Jul 11, 2016 | 8.019 | 8.126 | 7.997 | 8.109 | 89,506 | -0.07(-0.87%) |
Jul 08, 2016 | 8.198 | 8.085 | 8.156 | 8.180 | 80,008 | +0.10(+1.18%) |
Jul 07, 2016 | 8.037 | 8.097 | 8.037 | 8.085 | 81,214 | +0.01(+0.07%) |
Jul 06, 2016 | 7.924 | 8.079 | 7.882 | 8.079 | 75,835 | +0.19(+2.42%) |
Jul 05, 2016 | 7.954 | 7.983 | 7.864 | 7.888 | 46,983 | -0.04(-0.53%) |
Jul 01, 2016 | 7.948 | 7.930 | 7.930 | 7.930 | 58,032 | +0.00(+0.00%) |
Jun 30, 2016 | 8.043 | 8.073 | 7.924 | 7.930 | 88,134 | -0.10(-1.26%) |
Jun 29, 2016 | 8.114 | 8.114 | 8.007 | 8.031 | 57,777 | -0.05(-0.59%) |
Jun 28, 2016 | 8.061 | 8.156 | 8.043 | 8.079 | 93,072 | +0.07(+0.82%) |
Jun 27, 2016 | 7.965 | 8.013 | 7.870 | 8.013 | 74,327 | +0.03(+0.37%) |
Jun 24, 2016 | 7.959 | 7.983 | 7.894 | 7.983 | 71,994 | -0.02(-0.30%) |
Jun 23, 2016 | 7.977 | 8.013 | 7.964 | 8.007 | 40,950 | +0.04(+0.45%) |
Jun 22, 2016 | 7.954 | 7.971 | 7.906 | 7.971 | 35,193 | +0.01(+0.15%) |
Jun 21, 2016 | 7.959 | 7.959 | 7.912 | 7.959 | 61,793 | +0.01(+0.07%) |
Jun 20, 2016 | 7.954 | 7.959 | 7.936 | 7.954 | 53,214 | +0.02(+0.30%) |
Jun 17, 2016 | 7.876 | 7.959 | 7.859 | 7.930 | 95,279 | +0.05(+0.61%) |
Jun 16, 2016 | 7.888 | 7.919 | 7.807 | 7.882 | 34,994 | +0.02(+0.23%) |
Jun 15, 2016 | 7.870 | 7.900 | 7.834 | 7.864 | 94,083 | +0.00(+0.04%) |
Jun 14, 2016 | 7.820 | 7.861 | 7.790 | 7.861 | 106,972 | +0.04(+0.45%) |
Jun 13, 2016 | 7.820 | 7.855 | 7.805 | 7.826 | 44,144 | +0.04(+0.53%) |
Jun 10, 2016 | 7.991 | 7.997 | 7.683 | 7.784 | 161,061 | -0.18(-2.23%) |
Jun 09, 2016 | 7.766 | 7.974 | 7.766 | 7.962 | 106,052 | +0.18(+2.36%) |
Jun 08, 2016 | 7.713 | 7.794 | 7.701 | 7.778 | 50,067 | +0.04(+0.46%) |
Jun 07, 2016 | 7.660 | 7.743 | 7.660 | 7.743 | 64,794 | +0.08(+1.08%) |
Jun 06, 2016 | 7.630 | 7.660 | 7.630 | 7.660 | 57,866 | +0.03(+0.39%) |
Jun 03, 2016 | 7.595 | 7.630 | 7.583 | 7.630 | 44,789 | +0.04(+0.59%) |
Jun 02, 2016 | 7.606 | 7.606 | 7.547 | 7.586 | 54,465 | +0.00(+0.04%) |