Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.212 | 8.212 | 8.155 | 8.162 | 93,083 | -0.01(-0.09%) |
May 30, 2017 | 8.233 | 8.247 | 8.120 | 8.169 | 113,241 | -0.06(-0.69%) |
May 26, 2017 | 8.290 | 8.290 | 8.226 | 8.226 | 25,105 | -0.01(-0.17%) |
May 25, 2017 | 8.333 | 8.333 | 8.225 | 8.240 | 55,377 | -0.04(-0.52%) |
May 24, 2017 | 8.347 | 8.347 | 8.276 | 8.283 | 78,521 | -0.01(-0.09%) |
May 23, 2017 | 8.347 | 8.347 | 8.283 | 8.290 | 34,359 | -0.04(-0.43%) |
May 22, 2017 | 8.290 | 8.333 | 8.290 | 8.326 | 6,824 | +0.01(+0.17%) |
May 19, 2017 | 8.347 | 8.347 | 8.297 | 8.312 | 11,476 | -0.01(-0.17%) |
May 18, 2017 | 8.368 | 8.368 | 8.312 | 8.326 | 16,455 | +0.00(+0.00%) |
May 17, 2017 | 8.354 | 8.361 | 8.326 | 8.326 | 15,042 | +0.02(+0.26%) |
May 16, 2017 | 8.333 | 8.333 | 8.304 | 8.304 | 16,673 | -0.04(-0.43%) |
May 15, 2017 | 8.340 | 8.340 | 8.297 | 8.340 | 57,467 | +0.01(+0.09%) |
May 12, 2017 | 8.276 | 8.340 | 8.276 | 8.333 | 45,222 | +0.06(+0.77%) |
May 11, 2017 | 8.248 | 8.290 | 8.197 | 8.269 | 54,653 | +0.04(+0.52%) |
May 10, 2017 | 8.212 | 8.248 | 8.184 | 8.226 | 69,019 | +0.04(+0.43%) |
May 09, 2017 | 8.212 | 8.240 | 8.184 | 8.191 | 28,374 | -0.04(-0.51%) |
May 08, 2017 | 8.240 | 8.268 | 8.219 | 8.233 | 17,755 | -0.04(-0.43%) |
May 05, 2017 | 8.254 | 8.275 | 8.212 | 8.268 | 19,473 | -0.02(-0.26%) |
May 04, 2017 | 8.240 | 8.294 | 8.226 | 8.289 | 30,046 | +0.03(+0.34%) |
May 03, 2017 | 8.275 | 8.277 | 8.226 | 8.261 | 57,864 | -0.01(-0.09%) |
May 02, 2017 | 8.325 | 8.325 | 8.247 | 8.268 | 30,347 | -0.05(-0.60%) |
May 01, 2017 | 8.297 | 8.318 | 8.233 | 8.318 | 86,911 | +0.05(+0.60%) |
Apr 28, 2017 | 8.254 | 8.275 | 8.240 | 8.268 | 34,731 | -0.01(-0.17%) |
Apr 27, 2017 | 8.268 | 8.289 | 8.254 | 8.282 | 5,348 | +0.04(+0.43%) |
Apr 26, 2017 | 8.240 | 8.282 | 8.240 | 8.247 | 18,433 | -0.01(-0.09%) |
Apr 25, 2017 | 8.254 | 8.296 | 8.240 | 8.254 | 17,280 | -0.04(-0.43%) |
Apr 24, 2017 | 8.289 | 8.318 | 8.277 | 8.289 | 29,594 | -0.01(-0.09%) |
Apr 21, 2017 | 8.311 | 8.325 | 8.282 | 8.297 | 22,818 | +0.01(+0.17%) |
Apr 20, 2017 | 8.254 | 8.325 | 8.247 | 8.282 | 34,523 | -0.01(-0.09%) |
Apr 19, 2017 | 8.318 | 8.332 | 8.261 | 8.289 | 19,949 | -0.01(-0.17%) |
Apr 18, 2017 | 8.289 | 8.325 | 8.282 | 8.304 | 14,226 | +0.02(+0.26%) |
Apr 17, 2017 | 8.282 | 8.318 | 8.275 | 8.282 | 51,212 | -0.01(-0.09%) |
Apr 13, 2017 | 8.297 | 8.325 | 8.275 | 8.289 | 25,852 | +0.00(+0.00%) |
Apr 12, 2017 | 8.289 | 8.311 | 8.261 | 8.289 | 44,135 | -0.01(-0.17%) |
Apr 11, 2017 | 8.261 | 8.304 | 8.261 | 8.304 | 10,347 | +0.04(+0.52%) |
Apr 10, 2017 | 8.232 | 8.261 | 8.218 | 8.261 | 13,285 | +0.05(+0.60%) |
Apr 07, 2017 | 8.197 | 8.211 | 8.169 | 8.211 | 13,827 | +0.04(+0.43%) |
Apr 06, 2017 | 8.176 | 8.176 | 8.142 | 8.176 | 7,069 | +0.03(+0.35%) |
Apr 05, 2017 | 8.120 | 8.162 | 8.106 | 8.148 | 24,801 | +0.00(+0.00%) |
Apr 04, 2017 | 8.148 | 8.161 | 8.113 | 8.148 | 38,807 | -0.02(-0.26%) |
Apr 03, 2017 | 8.134 | 8.169 | 8.127 | 8.169 | 14,768 | +0.07(+0.87%) |
Mar 31, 2017 | 8.091 | 8.127 | 8.091 | 8.099 | 9,525 | -0.01(-0.09%) |
Mar 30, 2017 | 8.063 | 8.127 | 8.063 | 8.106 | 18,082 | -0.01(-0.09%) |
Mar 29, 2017 | 8.042 | 8.113 | 8.042 | 8.113 | 12,367 | +0.06(+0.79%) |
Mar 28, 2017 | 8.063 | 8.084 | 8.028 | 8.049 | 29,060 | +0.01(+0.18%) |
Mar 27, 2017 | 8.084 | 8.106 | 8.035 | 8.035 | 33,054 | -0.04(-0.50%) |
Mar 24, 2017 | 8.049 | 8.081 | 8.046 | 8.075 | 13,234 | +0.00(+0.06%) |
Mar 23, 2017 | 8.035 | 8.070 | 8.014 | 8.070 | 27,199 | +0.06(+0.70%) |
Mar 22, 2017 | 8.000 | 8.042 | 8.000 | 8.014 | 15,877 | +0.03(+0.35%) |
Mar 21, 2017 | 7.993 | 7.993 | 7.979 | 7.986 | 11,106 | +0.01(+0.09%) |
Mar 20, 2017 | 7.965 | 7.993 | 7.965 | 7.979 | 24,002 | +0.01(+0.18%) |
Mar 17, 2017 | 7.943 | 7.979 | 7.929 | 7.965 | 12,299 | +0.00(+0.00%) |
Mar 16, 2017 | 7.986 | 7.986 | 7.929 | 7.965 | 33,222 | -0.04(-0.44%) |
Mar 15, 2017 | 7.936 | 8.000 | 7.901 | 8.000 | 23,493 | +0.11(+1.34%) |
Mar 14, 2017 | 7.958 | 7.958 | 7.894 | 7.894 | 7,556 | -0.06(-0.71%) |
Mar 13, 2017 | 7.929 | 7.958 | 7.845 | 7.950 | 49,618 | +0.03(+0.36%) |
Mar 10, 2017 | 7.880 | 7.936 | 7.852 | 7.922 | 36,618 | +0.07(+0.90%) |
Mar 09, 2017 | 8.007 | 8.007 | 7.842 | 7.852 | 105,304 | -0.19(-2.36%) |
Mar 08, 2017 | 8.105 | 8.105 | 8.007 | 8.042 | 40,030 | -0.08(-0.95%) |
Mar 07, 2017 | 8.112 | 8.129 | 8.105 | 8.119 | 38,042 | -0.02(-0.27%) |
Mar 06, 2017 | 8.140 | 8.172 | 8.133 | 8.141 | 11,598 | -0.02(-0.25%) |
Mar 03, 2017 | 8.196 | 8.196 | 8.133 | 8.161 | 23,025 | -0.04(-0.43%) |
Mar 02, 2017 | 8.217 | 8.294 | 8.196 | 8.196 | 62,846 | -0.05(-0.60%) |
Mar 01, 2017 | 8.273 | 8.303 | 8.217 | 8.245 | 39,959 | -0.08(-0.93%) |
Feb 28, 2017 | 8.308 | 8.350 | 8.308 | 8.322 | 39,262 | +0.00(+0.00%) |
Feb 27, 2017 | 8.357 | 8.357 | 8.315 | 8.322 | 73,317 | -0.05(-0.59%) |
Feb 24, 2017 | 8.400 | 8.400 | 8.350 | 8.371 | 19,091 | +0.02(+0.25%) |
Feb 23, 2017 | 8.357 | 8.357 | 8.322 | 8.350 | 20,710 | +0.04(+0.51%) |
Feb 22, 2017 | 8.287 | 8.336 | 8.280 | 8.308 | 16,137 | +0.01(+0.08%) |
Feb 21, 2017 | 8.315 | 8.324 | 8.294 | 8.301 | 14,481 | -0.02(-0.25%) |
Feb 17, 2017 | 8.322 | 8.322 | 8.322 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 8.371 | 8.397 | 8.259 | 8.275 | 80,923 | -0.11(-1.34%) |
Feb 15, 2017 | 8.407 | 8.414 | 8.372 | 8.387 | 37,231 | -0.05(-0.57%) |
Feb 14, 2017 | 8.435 | 8.443 | 8.421 | 8.435 | 19,902 | -0.04(-0.41%) |
Feb 13, 2017 | 8.561 | 8.570 | 8.400 | 8.470 | 79,779 | -0.06(-0.74%) |
Feb 10, 2017 | 8.554 | 8.610 | 8.533 | 8.533 | 27,147 | -0.04(-0.41%) |
Feb 09, 2017 | 8.617 | 8.644 | 8.554 | 8.568 | 37,770 | -0.07(-0.81%) |
Feb 08, 2017 | 8.610 | 8.659 | 8.610 | 8.638 | 14,157 | +0.01(+0.16%) |
Feb 07, 2017 | 8.631 | 8.631 | 8.596 | 8.624 | 9,501 | +0.01(+0.16%) |
Feb 06, 2017 | 8.603 | 8.622 | 8.596 | 8.610 | 54,892 | +0.02(+0.24%) |
Feb 03, 2017 | 8.596 | 8.656 | 8.568 | 8.589 | 67,450 | +0.01(+0.08%) |
Feb 02, 2017 | 8.316 | 8.700 | 8.309 | 8.582 | 273,745 | -0.43(-4.73%) |
Feb 01, 2017 | 9.050 | 9.084 | 8.994 | 9.008 | 33,411 | -0.03(-0.31%) |
Jan 31, 2017 | 9.001 | 9.043 | 8.994 | 9.036 | 8,751 | +0.02(+0.23%) |
Jan 30, 2017 | 8.966 | 9.015 | 8.966 | 9.015 | 29,576 | +0.08(+0.92%) |
Jan 27, 2017 | 8.952 | 8.966 | 8.933 | 8.933 | 7,708 | +0.02(+0.17%) |
Jan 26, 2017 | 8.882 | 8.966 | 8.882 | 8.917 | 27,117 | +0.01(+0.08%) |
Jan 25, 2017 | 8.924 | 8.924 | 8.882 | 8.910 | 21,076 | -0.01(-0.16%) |
Jan 24, 2017 | 8.980 | 8.980 | 8.889 | 8.924 | 8,911 | +0.02(+0.24%) |
Jan 23, 2017 | 8.875 | 8.910 | 8.849 | 8.903 | 31,113 | +0.08(+0.87%) |
Jan 20, 2017 | 8.812 | 8.833 | 8.784 | 8.826 | 12,814 | -0.01(-0.16%) |
Jan 19, 2017 | 8.910 | 8.910 | 8.819 | 8.840 | 12,344 | -0.05(-0.55%) |
Jan 18, 2017 | 8.875 | 8.910 | 8.875 | 8.889 | 16,609 | +0.01(+0.16%) |
Jan 17, 2017 | 8.938 | 8.973 | 8.875 | 8.875 | 37,822 | +0.00(+0.00%) |
Jan 13, 2017 | 8.875 | 8.875 | 8.875 | 0 | -0.02(-0.24%) | |
Jan 12, 2017 | 8.854 | 8.938 | 8.854 | 8.896 | 33,063 | +0.10(+1.19%) |
Jan 11, 2017 | 8.889 | 8.889 | 8.728 | 8.791 | 30,695 | -0.03(-0.35%) |
Jan 10, 2017 | 8.711 | 8.850 | 8.706 | 8.822 | 41,493 | +0.08(+0.95%) |
Jan 09, 2017 | 8.579 | 8.773 | 8.579 | 8.739 | 39,537 | +0.17(+2.03%) |
Jan 06, 2017 | 8.606 | 8.606 | 8.502 | 8.565 | 34,382 | -0.07(-0.81%) |
Jan 05, 2017 | 8.537 | 8.634 | 8.537 | 8.634 | 49,462 | +0.12(+1.39%) |
Jan 04, 2017 | 8.440 | 8.551 | 8.433 | 8.516 | 40,658 | +0.13(+1.49%) |
Jan 03, 2017 | 8.363 | 8.419 | 8.315 | 8.391 | 30,538 | +0.04(+0.53%) |
Dec 30, 2016 | 8.346 | 8.346 | 8.346 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 8.342 | 8.349 | 8.328 | 8.335 | 34,966 | +0.00(+0.04%) |
Dec 28, 2016 | 8.301 | 8.335 | 8.287 | 8.332 | 33,444 | +0.06(+0.71%) |
Dec 27, 2016 | 8.377 | 8.377 | 8.273 | 8.273 | 41,127 | -0.06(-0.75%) |
Dec 23, 2016 | 8.335 | 8.335 | 8.335 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.398 | 8.403 | 8.349 | 8.384 | 13,074 | +0.03(+0.42%) |
Dec 21, 2016 | 8.335 | 8.377 | 8.335 | 8.349 | 18,245 | +0.01(+0.17%) |
Dec 20, 2016 | 8.342 | 8.383 | 8.335 | 8.335 | 37,897 | -0.05(-0.58%) |
Dec 19, 2016 | 8.391 | 8.425 | 8.377 | 8.384 | 23,477 | -0.01(-0.08%) |
Dec 16, 2016 | 8.328 | 8.412 | 8.328 | 8.391 | 53,102 | +0.07(+0.84%) |
Dec 15, 2016 | 8.342 | 8.349 | 8.287 | 8.321 | 50,153 | -0.03(-0.42%) |
Dec 14, 2016 | 8.391 | 8.419 | 8.342 | 8.356 | 19,308 | -0.01(-0.17%) |
Dec 13, 2016 | 8.474 | 8.474 | 8.370 | 8.370 | 61,626 | -0.05(-0.58%) |
Dec 12, 2016 | 8.467 | 8.467 | 8.384 | 8.419 | 76,766 | -0.05(-0.57%) |
Dec 09, 2016 | 8.412 | 8.467 | 8.391 | 8.467 | 24,272 | +0.00(+0.00%) |
Dec 08, 2016 | 8.481 | 8.517 | 8.411 | 8.467 | 63,536 | -0.08(-0.93%) |
Dec 07, 2016 | 8.270 | 8.546 | 8.270 | 8.546 | 111,718 | +0.22(+2.66%) |
Dec 06, 2016 | 8.256 | 8.325 | 8.235 | 8.325 | 77,940 | +0.10(+1.26%) |
Dec 05, 2016 | 8.277 | 8.277 | 8.201 | 8.221 | 46,617 | +0.00(+0.00%) |
Dec 02, 2016 | 8.304 | 8.331 | 8.201 | 8.221 | 85,488 | -0.08(-1.00%) |
Dec 01, 2016 | 8.304 | 8.346 | 8.298 | 8.304 | 37,069 | -0.03(-0.33%) |
Nov 30, 2016 | 8.298 | 8.353 | 8.298 | 8.332 | 18,635 | -0.01(-0.17%) |
Nov 29, 2016 | 8.353 | 8.407 | 8.339 | 8.346 | 17,205 | -0.06(-0.74%) |
Nov 28, 2016 | 8.401 | 8.429 | 8.346 | 8.408 | 17,507 | +0.08(+1.00%) |
Nov 25, 2016 | 8.401 | 8.401 | 8.311 | 8.325 | 24,105 | +0.01(+0.08%) |
Nov 23, 2016 | 8.318 | 8.318 | 8.318 | 0 | -0.08(-0.91%) | |
Nov 22, 2016 | 8.318 | 8.394 | 8.318 | 8.394 | 36,759 | +0.06(+0.75%) |
Nov 21, 2016 | 8.249 | 8.339 | 8.244 | 8.332 | 25,169 | +0.10(+1.24%) |
Nov 18, 2016 | 8.270 | 8.288 | 8.220 | 8.230 | 59,715 | -0.01(-0.15%) |
Nov 17, 2016 | 8.318 | 8.336 | 8.228 | 8.242 | 36,662 | -0.08(-1.00%) |
Nov 16, 2016 | 8.249 | 8.336 | 8.248 | 8.325 | 41,500 | +0.08(+1.01%) |
Nov 15, 2016 | 8.159 | 8.311 | 8.145 | 8.242 | 122,129 | +0.07(+0.85%) |
Nov 14, 2016 | 8.477 | 8.484 | 8.173 | 8.173 | 146,207 | -0.40(-4.68%) |
Nov 11, 2016 | 8.616 | 8.775 | 8.533 | 8.574 | 115,082 | -0.16(-1.82%) |
Nov 10, 2016 | 8.816 | 8.816 | 8.678 | 8.733 | 86,385 | -0.08(-0.94%) |
Nov 09, 2016 | 8.816 | 8.892 | 8.782 | 8.816 | 57,460 | -0.07(-0.81%) |
Nov 08, 2016 | 8.874 | 8.943 | 8.840 | 8.888 | 44,226 | -0.03(-0.31%) |
Nov 07, 2016 | 8.922 | 8.943 | 8.881 | 8.915 | 36,885 | +0.03(+0.31%) |
Nov 04, 2016 | 8.853 | 8.915 | 8.840 | 8.888 | 35,649 | +0.01(+0.08%) |
Nov 03, 2016 | 8.853 | 8.970 | 8.853 | 8.881 | 27,067 | -0.01(-0.15%) |
Nov 02, 2016 | 8.853 | 8.943 | 8.853 | 8.895 | 21,083 | +0.01(+0.08%) |
Nov 01, 2016 | 8.902 | 8.908 | 8.847 | 8.888 | 35,164 | -0.03(-0.39%) |
Oct 31, 2016 | 8.915 | 8.964 | 8.902 | 8.922 | 26,277 | -0.01(-0.15%) |
Oct 28, 2016 | 8.991 | 8.991 | 8.909 | 8.936 | 36,004 | -0.06(-0.61%) |
Oct 27, 2016 | 9.019 | 9.053 | 8.977 | 8.991 | 9,847 | -0.03(-0.38%) |
Oct 26, 2016 | 9.122 | 9.122 | 9.025 | 9.025 | 27,461 | -0.09(-0.99%) |
Oct 25, 2016 | 9.129 | 9.149 | 9.076 | 9.116 | 18,681 | +0.02(+0.24%) |
Oct 24, 2016 | 9.136 | 9.136 | 9.060 | 9.094 | 26,240 | -0.05(-0.53%) |
Oct 21, 2016 | 9.122 | 9.142 | 9.106 | 9.142 | 13,370 | +0.11(+1.22%) |
Oct 20, 2016 | 9.053 | 9.115 | 8.964 | 9.032 | 27,385 | +0.01(+0.08%) |
Oct 19, 2016 | 8.874 | 9.046 | 8.874 | 9.025 | 19,034 | +0.16(+1.82%) |
Oct 18, 2016 | 8.936 | 8.956 | 8.819 | 8.864 | 11,690 | +0.05(+0.54%) |
Oct 17, 2016 | 9.080 | 9.096 | 8.805 | 8.816 | 121,497 | -0.28(-3.13%) |
Oct 14, 2016 | 9.039 | 9.108 | 9.026 | 9.101 | 98,833 | +0.02(+0.23%) |
Oct 13, 2016 | 9.122 | 9.129 | 9.060 | 9.080 | 54,641 | -0.07(-0.75%) |
Oct 12, 2016 | 9.184 | 9.184 | 9.122 | 9.149 | 27,121 | -0.05(-0.52%) |
Oct 11, 2016 | 9.177 | 9.197 | 9.177 | 9.197 | 32,528 | +0.04(+0.42%) |
Oct 10, 2016 | 9.159 | 9.172 | 9.138 | 9.159 | 7,444 | +0.01(+0.07%) |
Oct 07, 2016 | 9.118 | 9.159 | 9.118 | 9.152 | 10,219 | +0.03(+0.38%) |
Oct 06, 2016 | 9.125 | 9.145 | 9.070 | 9.118 | 32,449 | +0.01(+0.15%) |
Oct 05, 2016 | 9.166 | 9.166 | 9.104 | 9.104 | 19,126 | -0.04(-0.45%) |
Oct 04, 2016 | 9.159 | 9.200 | 9.145 | 9.145 | 28,519 | -0.01(-0.15%) |
Oct 03, 2016 | 9.220 | 9.241 | 9.159 | 9.159 | 15,621 | -0.03(-0.37%) |
Sep 30, 2016 | 9.200 | 9.207 | 9.105 | 9.193 | 31,063 | +0.08(+0.83%) |
Sep 29, 2016 | 9.131 | 9.145 | 9.104 | 9.118 | 18,359 | -0.01(-0.15%) |
Sep 28, 2016 | 9.111 | 9.166 | 9.104 | 9.131 | 28,414 | +0.03(+0.30%) |
Sep 27, 2016 | 9.111 | 9.118 | 9.042 | 9.104 | 40,589 | +0.01(+0.15%) |
Sep 26, 2016 | 9.077 | 9.118 | 9.043 | 9.090 | 12,109 | +0.04(+0.45%) |
Sep 23, 2016 | 9.131 | 9.138 | 9.049 | 9.049 | 33,998 | -0.02(-0.23%) |
Sep 22, 2016 | 9.125 | 9.179 | 9.070 | 9.070 | 60,872 | -0.02(-0.23%) |
Sep 21, 2016 | 9.104 | 9.114 | 9.077 | 9.090 | 23,948 | -0.03(-0.30%) |
Sep 20, 2016 | 9.090 | 9.125 | 9.056 | 9.118 | 38,629 | -0.01(-0.14%) |
Sep 19, 2016 | 9.063 | 9.234 | 9.063 | 9.131 | 32,567 | +0.06(+0.71%) |
Sep 16, 2016 | 9.166 | 9.186 | 9.056 | 9.066 | 27,118 | -0.15(-1.60%) |
Sep 15, 2016 | 9.268 | 9.268 | 9.104 | 9.213 | 37,445 | -0.06(-0.65%) |
Sep 14, 2016 | 9.234 | 9.298 | 9.179 | 9.274 | 17,115 | -0.00(-0.01%) |
Sep 13, 2016 | 9.309 | 9.309 | 9.213 | 9.275 | 60,596 | -0.07(-0.73%) |
Sep 12, 2016 | 9.302 | 9.398 | 9.268 | 9.344 | 72,608 | -0.01(-0.07%) |
Sep 09, 2016 | 9.357 | 9.391 | 9.323 | 9.350 | 38,989 | -0.08(-0.80%) |
Sep 08, 2016 | 9.426 | 9.487 | 9.398 | 9.426 | 32,583 | -0.06(-0.68%) |
Sep 07, 2016 | 9.469 | 9.497 | 9.457 | 9.490 | 27,378 | +0.01(+0.14%) |
Sep 06, 2016 | 9.360 | 9.476 | 9.347 | 9.476 | 33,213 | +0.10(+1.09%) |
Sep 02, 2016 | 9.408 | 9.374 | 9.374 | 9.374 | 23,339 | +0.00(+0.00%) |
Sep 01, 2016 | 9.415 | 9.415 | 9.354 | 9.374 | 31,791 | -0.03(-0.36%) |
Aug 31, 2016 | 9.483 | 9.524 | 9.408 | 9.408 | 41,806 | -0.05(-0.50%) |
Aug 30, 2016 | 9.524 | 9.524 | 9.449 | 9.456 | 17,241 | -0.04(-0.43%) |
Aug 29, 2016 | 9.572 | 9.585 | 9.463 | 9.497 | 39,408 | -0.03(-0.29%) |
Aug 26, 2016 | 9.626 | 9.647 | 9.510 | 9.524 | 19,440 | -0.07(-0.78%) |
Aug 25, 2016 | 9.728 | 9.728 | 9.599 | 9.599 | 26,536 | -0.07(-0.70%) |
Aug 24, 2016 | 9.728 | 9.728 | 9.667 | 9.667 | 13,664 | -0.06(-0.63%) |
Aug 23, 2016 | 9.728 | 9.749 | 9.708 | 9.728 | 18,715 | +0.01(+0.14%) |
Aug 22, 2016 | 9.708 | 9.735 | 9.667 | 9.715 | 47,255 | +0.02(+0.21%) |
Aug 19, 2016 | 9.708 | 9.708 | 9.653 | 9.694 | 7,470 | -0.01(-0.10%) |
Aug 18, 2016 | 9.708 | 9.710 | 9.681 | 9.704 | 8,212 | -0.00(-0.04%) |
Aug 17, 2016 | 9.749 | 9.749 | 9.708 | 9.708 | 14,934 | -0.03(-0.28%) |
Aug 16, 2016 | 9.769 | 9.769 | 9.708 | 9.735 | 21,551 | +0.02(+0.21%) |
Aug 15, 2016 | 9.749 | 9.776 | 9.715 | 9.715 | 24,343 | -0.03(-0.35%) |
Aug 12, 2016 | 9.762 | 9.796 | 9.749 | 9.749 | 13,238 | -0.03(-0.28%) |
Aug 11, 2016 | 9.776 | 9.783 | 9.729 | 9.776 | 14,843 | -0.01(-0.07%) |
Aug 10, 2016 | 9.694 | 9.783 | 9.694 | 9.783 | 9,373 | +0.09(+0.91%) |
Aug 09, 2016 | 9.756 | 9.769 | 9.694 | 9.694 | 24,793 | -0.06(-0.59%) |
Aug 08, 2016 | 9.697 | 9.751 | 9.690 | 9.751 | 25,470 | +0.05(+0.49%) |
Aug 05, 2016 | 9.731 | 9.758 | 9.704 | 9.704 | 16,271 | -0.05(-0.56%) |
Aug 04, 2016 | 9.765 | 9.765 | 9.677 | 9.758 | 14,444 | +0.04(+0.42%) |
Aug 03, 2016 | 9.636 | 9.731 | 9.623 | 9.717 | 62,002 | +0.06(+0.63%) |
Aug 02, 2016 | 9.683 | 9.697 | 9.650 | 9.656 | 22,214 | -0.04(-0.42%) |
Aug 01, 2016 | 9.738 | 9.738 | 9.688 | 9.697 | 19,010 | +0.01(+0.07%) |
Jul 29, 2016 | 9.792 | 9.792 | 9.670 | 9.690 | 28,881 | -0.07(-0.70%) |
Jul 28, 2016 | 9.785 | 9.785 | 9.697 | 9.758 | 22,999 | +0.02(+0.21%) |
Jul 27, 2016 | 9.751 | 9.785 | 9.711 | 9.738 | 49,718 | +0.02(+0.21%) |
Jul 26, 2016 | 9.765 | 9.765 | 9.704 | 9.717 | 17,904 | -0.02(-0.21%) |
Jul 25, 2016 | 9.765 | 9.765 | 9.724 | 9.738 | 15,277 | +0.01(+0.13%) |
Jul 22, 2016 | 9.724 | 9.751 | 9.677 | 9.725 | 16,539 | +0.01(+0.08%) |
Jul 21, 2016 | 9.724 | 9.724 | 9.697 | 9.717 | 13,695 | +0.05(+0.49%) |
Jul 20, 2016 | 9.697 | 9.697 | 9.663 | 9.670 | 12,049 | +0.01(+0.14%) |
Jul 19, 2016 | 9.724 | 9.731 | 9.650 | 9.656 | 25,865 | -0.02(-0.21%) |
Jul 18, 2016 | 9.541 | 9.778 | 9.541 | 9.677 | 24,134 | +0.18(+1.86%) |
Jul 15, 2016 | 9.466 | 9.500 | 9.460 | 9.500 | 33,128 | +0.08(+0.86%) |
Jul 14, 2016 | 9.528 | 9.528 | 9.385 | 9.419 | 86,309 | -0.14(-1.42%) |
Jul 13, 2016 | 9.758 | 9.758 | 9.541 | 9.555 | 27,496 | -0.14(-1.47%) |
Jul 12, 2016 | 9.799 | 9.799 | 9.697 | 9.697 | 20,144 | -0.13(-1.31%) |
Jul 11, 2016 | 9.907 | 9.907 | 9.826 | 9.826 | 25,786 | -0.03(-0.30%) |
Jul 08, 2016 | 9.853 | 9.873 | 9.820 | 9.856 | 27,962 | +0.02(+0.23%) |
Jul 07, 2016 | 9.799 | 9.833 | 9.796 | 9.833 | 22,084 | +0.10(+1.02%) |
Jul 06, 2016 | 9.774 | 9.774 | 9.727 | 9.733 | 38,875 | -0.03(-0.28%) |
Jul 05, 2016 | 9.754 | 9.774 | 9.693 | 9.760 | 37,882 | +0.04(+0.41%) |
Jul 01, 2016 | 9.754 | 9.720 | 9.720 | 9.720 | 27,111 | +0.01(+0.07%) |
Jun 30, 2016 | 9.673 | 9.740 | 9.673 | 9.713 | 39,903 | +0.02(+0.17%) |
Jun 29, 2016 | 9.693 | 9.707 | 9.656 | 9.697 | 13,471 | +0.03(+0.31%) |
Jun 28, 2016 | 9.673 | 9.680 | 9.652 | 9.667 | 21,754 | +0.04(+0.43%) |
Jun 27, 2016 | 9.565 | 9.666 | 9.544 | 9.626 | 70,637 | +0.09(+0.92%) |
Jun 24, 2016 | 9.578 | 9.619 | 9.531 | 9.538 | 25,407 | -0.05(-0.51%) |
Jun 23, 2016 | 9.632 | 9.643 | 9.585 | 9.587 | 18,416 | -0.05(-0.55%) |
Jun 22, 2016 | 9.652 | 9.652 | 9.626 | 9.640 | 5,961 | +0.01(+0.07%) |
Jun 21, 2016 | 9.639 | 9.680 | 9.619 | 9.633 | 17,921 | +0.00(+0.01%) |
Jun 20, 2016 | 9.659 | 9.673 | 9.619 | 9.632 | 33,105 | +0.02(+0.19%) |
Jun 17, 2016 | 9.646 | 9.659 | 9.605 | 9.614 | 23,137 | -0.01(-0.12%) |
Jun 16, 2016 | 9.619 | 9.646 | 9.578 | 9.626 | 46,274 | +0.01(+0.07%) |
Jun 15, 2016 | 9.565 | 9.619 | 9.558 | 9.619 | 22,955 | +0.10(+1.06%) |
Jun 14, 2016 | 9.511 | 9.585 | 9.511 | 9.518 | 57,616 | +0.00(+0.00%) |
Jun 13, 2016 | 9.578 | 9.598 | 9.518 | 9.518 | 11,525 | -0.03(-0.35%) |
Jun 10, 2016 | 9.511 | 9.558 | 9.484 | 9.551 | 11,727 | +0.03(+0.35%) |
Jun 09, 2016 | 9.504 | 9.544 | 9.497 | 9.518 | 26,739 | +0.02(+0.26%) |
Jun 08, 2016 | 9.466 | 9.493 | 9.446 | 9.493 | 17,876 | +0.05(+0.50%) |
Jun 07, 2016 | 9.459 | 9.466 | 9.406 | 9.446 | 29,042 | +0.01(+0.07%) |
Jun 06, 2016 | 9.379 | 9.453 | 9.379 | 9.439 | 30,583 | +0.06(+0.64%) |
Jun 03, 2016 | 9.365 | 9.433 | 9.365 | 9.379 | 42,099 | +0.01(+0.07%) |
Jun 02, 2016 | 9.352 | 9.433 | 9.352 | 9.372 | 44,601 | -0.01(-0.07%) |