Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.981 | 8.995 | 8.868 | 8.882 | 55,581 | +0.01(+0.08%) |
May 30, 2017 | 8.946 | 8.974 | 8.868 | 8.875 | 48,139 | -0.01(-0.16%) |
May 26, 2017 | 8.860 | 8.960 | 8.846 | 8.889 | 27,124 | -0.01(-0.16%) |
May 25, 2017 | 8.882 | 8.960 | 8.768 | 8.903 | 72,788 | +0.00(+0.00%) |
May 24, 2017 | 8.846 | 8.974 | 8.846 | 8.903 | 62,505 | +0.09(+1.05%) |
May 23, 2017 | 8.818 | 8.903 | 8.811 | 8.811 | 17,480 | +0.04(+0.41%) |
May 22, 2017 | 8.761 | 8.819 | 8.761 | 8.775 | 7,510 | -0.01(-0.09%) |
May 19, 2017 | 8.790 | 8.825 | 8.754 | 8.783 | 24,256 | +0.00(+0.00%) |
May 18, 2017 | 8.797 | 8.825 | 8.754 | 8.783 | 46,075 | +0.06(+0.65%) |
May 17, 2017 | 8.695 | 8.783 | 8.669 | 8.726 | 98,390 | +0.06(+0.65%) |
May 16, 2017 | 8.733 | 8.733 | 8.655 | 8.669 | 35,538 | -0.04(-0.49%) |
May 15, 2017 | 8.662 | 8.733 | 8.662 | 8.712 | 45,420 | +0.02(+0.24%) |
May 12, 2017 | 8.676 | 8.733 | 8.641 | 8.690 | 67,606 | +0.04(+0.49%) |
May 11, 2017 | 8.662 | 8.690 | 8.634 | 8.648 | 76,068 | -0.06(-0.72%) |
May 10, 2017 | 8.818 | 8.818 | 8.662 | 8.711 | 35,394 | -0.06(-0.65%) |
May 09, 2017 | 8.903 | 9.002 | 8.705 | 8.768 | 122,280 | -0.13(-1.51%) |
May 08, 2017 | 8.903 | 8.945 | 8.705 | 8.903 | 99,771 | -0.06(-0.63%) |
May 05, 2017 | 8.840 | 8.959 | 8.840 | 8.959 | 67,711 | +0.10(+1.11%) |
May 04, 2017 | 8.840 | 8.889 | 8.748 | 8.861 | 46,106 | -0.03(-0.32%) |
May 03, 2017 | 8.684 | 8.909 | 8.677 | 8.889 | 91,999 | +0.19(+2.19%) |
May 02, 2017 | 8.522 | 8.758 | 8.522 | 8.698 | 42,476 | +0.17(+1.99%) |
May 01, 2017 | 8.614 | 8.621 | 8.501 | 8.529 | 72,011 | -0.02(-0.25%) |
Apr 28, 2017 | 8.508 | 8.607 | 8.508 | 8.550 | 31,876 | +0.04(+0.41%) |
Apr 27, 2017 | 8.593 | 8.600 | 8.515 | 8.515 | 39,906 | -0.05(-0.58%) |
Apr 26, 2017 | 8.501 | 8.564 | 8.494 | 8.564 | 23,563 | +0.05(+0.58%) |
Apr 25, 2017 | 8.522 | 8.543 | 8.494 | 8.515 | 84,047 | -0.01(-0.08%) |
Apr 24, 2017 | 8.557 | 8.579 | 8.515 | 8.522 | 33,916 | -0.06(-0.74%) |
Apr 21, 2017 | 8.600 | 8.607 | 8.571 | 8.586 | 49,782 | +0.04(+0.41%) |
Apr 20, 2017 | 8.508 | 8.557 | 8.508 | 8.550 | 25,686 | +0.04(+0.41%) |
Apr 19, 2017 | 8.473 | 8.571 | 8.473 | 8.515 | 43,354 | +0.05(+0.58%) |
Apr 18, 2017 | 8.564 | 8.571 | 8.466 | 8.466 | 113,070 | -0.11(-1.32%) |
Apr 17, 2017 | 8.628 | 8.628 | 8.571 | 8.579 | 40,666 | -0.08(-0.90%) |
Apr 13, 2017 | 8.621 | 8.656 | 8.614 | 8.656 | 19,197 | +0.06(+0.74%) |
Apr 12, 2017 | 8.720 | 8.741 | 8.593 | 8.593 | 27,921 | -0.15(-1.69%) |
Apr 11, 2017 | 8.487 | 8.783 | 8.487 | 8.741 | 64,978 | +0.25(+2.99%) |
Apr 10, 2017 | 8.515 | 8.606 | 8.487 | 8.487 | 33,134 | +0.05(+0.58%) |
Apr 07, 2017 | 8.452 | 8.494 | 8.424 | 8.438 | 69,783 | +0.06(+0.68%) |
Apr 06, 2017 | 8.374 | 8.396 | 8.360 | 8.381 | 52,271 | -0.03(-0.34%) |
Apr 05, 2017 | 8.346 | 8.417 | 8.325 | 8.410 | 87,247 | +0.07(+0.84%) |
Apr 04, 2017 | 8.290 | 8.353 | 8.290 | 8.339 | 60,736 | +0.06(+0.76%) |
Apr 03, 2017 | 8.290 | 8.346 | 8.269 | 8.276 | 41,561 | +0.01(+0.08%) |
Mar 31, 2017 | 8.269 | 8.294 | 8.248 | 8.269 | 27,096 | +0.01(+0.08%) |
Mar 30, 2017 | 8.283 | 8.362 | 8.248 | 8.262 | 58,565 | +0.05(+0.60%) |
Mar 29, 2017 | 8.199 | 8.247 | 8.199 | 8.213 | 40,868 | +0.01(+0.17%) |
Mar 28, 2017 | 8.241 | 8.297 | 8.199 | 8.199 | 57,660 | -0.04(-0.51%) |
Mar 27, 2017 | 8.255 | 8.262 | 8.199 | 8.241 | 72,034 | +0.04(+0.51%) |
Mar 24, 2017 | 8.178 | 8.213 | 8.171 | 8.199 | 34,282 | +0.01(+0.09%) |
Mar 23, 2017 | 8.241 | 8.264 | 8.185 | 8.192 | 61,857 | -0.04(-0.43%) |
Mar 22, 2017 | 8.227 | 8.240 | 8.179 | 8.227 | 44,876 | +0.04(+0.43%) |
Mar 21, 2017 | 8.199 | 8.234 | 8.185 | 8.192 | 48,242 | -0.01(-0.17%) |
Mar 20, 2017 | 8.178 | 8.241 | 8.178 | 8.206 | 46,929 | -0.01(-0.09%) |
Mar 17, 2017 | 8.164 | 8.199 | 8.164 | 8.213 | 15,275 | +0.06(+0.78%) |
Mar 16, 2017 | 8.171 | 8.206 | 8.143 | 8.150 | 30,987 | -0.04(-0.43%) |
Mar 15, 2017 | 8.143 | 8.199 | 8.130 | 8.185 | 82,922 | +0.06(+0.69%) |
Mar 14, 2017 | 8.122 | 8.164 | 8.101 | 8.129 | 65,967 | -0.01(-0.09%) |
Mar 13, 2017 | 8.150 | 8.234 | 8.108 | 8.136 | 89,242 | -0.03(-0.34%) |
Mar 10, 2017 | 8.108 | 8.185 | 8.108 | 8.164 | 37,887 | +0.06(+0.69%) |
Mar 09, 2017 | 8.206 | 8.213 | 8.101 | 8.108 | 122,792 | -0.13(-1.53%) |
Mar 08, 2017 | 8.220 | 8.269 | 8.206 | 8.234 | 83,268 | -0.04(-0.51%) |
Mar 07, 2017 | 8.311 | 8.311 | 8.234 | 8.276 | 44,779 | -0.01(-0.08%) |
Mar 06, 2017 | 8.304 | 8.339 | 8.248 | 8.283 | 34,264 | -0.06(-0.67%) |
Mar 03, 2017 | 8.227 | 8.343 | 8.206 | 8.339 | 74,990 | +0.12(+1.44%) |
Mar 02, 2017 | 8.171 | 8.234 | 8.150 | 8.220 | 65,314 | +0.06(+0.68%) |
Mar 01, 2017 | 8.171 | 8.185 | 8.115 | 8.164 | 108,286 | -0.05(-0.59%) |
Feb 28, 2017 | 8.241 | 8.241 | 8.171 | 8.212 | 35,694 | +0.01(+0.16%) |
Feb 27, 2017 | 8.185 | 8.230 | 8.171 | 8.199 | 68,179 | -0.02(-0.25%) |
Feb 24, 2017 | 8.255 | 8.255 | 8.185 | 8.220 | 106,011 | +0.01(+0.17%) |
Feb 23, 2017 | 8.234 | 8.241 | 8.185 | 8.206 | 136,726 | -0.01(-0.17%) |
Feb 22, 2017 | 8.339 | 8.339 | 8.206 | 8.220 | 65,293 | -0.07(-0.84%) |
Feb 21, 2017 | 8.220 | 8.346 | 8.220 | 8.290 | 82,364 | +0.05(+0.59%) |
Feb 17, 2017 | 8.241 | 8.241 | 8.241 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 8.185 | 8.227 | 8.185 | 8.227 | 23,045 | +0.01(+0.17%) |
Feb 15, 2017 | 8.255 | 8.255 | 8.206 | 8.213 | 30,250 | -0.08(-0.93%) |
Feb 14, 2017 | 8.374 | 8.374 | 8.248 | 8.290 | 107,618 | -0.03(-0.34%) |
Feb 13, 2017 | 8.339 | 8.340 | 8.318 | 8.318 | 36,969 | -0.01(-0.08%) |
Feb 10, 2017 | 8.360 | 8.360 | 8.297 | 8.325 | 44,380 | +0.02(+0.25%) |
Feb 09, 2017 | 8.290 | 8.330 | 8.290 | 8.304 | 30,038 | -0.04(-0.50%) |
Feb 08, 2017 | 8.401 | 8.471 | 8.304 | 8.346 | 81,238 | -0.04(-0.50%) |
Feb 07, 2017 | 8.394 | 8.422 | 8.374 | 8.388 | 26,291 | -0.01(-0.17%) |
Feb 06, 2017 | 8.422 | 8.422 | 8.318 | 8.401 | 93,658 | -0.02(-0.25%) |
Feb 03, 2017 | 8.228 | 8.422 | 8.228 | 8.422 | 75,949 | +0.23(+2.80%) |
Feb 02, 2017 | 8.193 | 8.240 | 8.166 | 8.193 | 109,508 | -0.06(-0.67%) |
Feb 01, 2017 | 8.255 | 8.332 | 8.179 | 8.249 | 79,168 | +0.05(+0.59%) |
Jan 31, 2017 | 8.151 | 8.207 | 8.151 | 8.200 | 17,367 | +0.03(+0.43%) |
Jan 30, 2017 | 8.117 | 8.165 | 8.117 | 8.165 | 20,129 | +0.05(+0.60%) |
Jan 27, 2017 | 8.103 | 8.130 | 8.096 | 8.117 | 46,360 | +0.01(+0.17%) |
Jan 26, 2017 | 8.110 | 8.117 | 8.068 | 8.103 | 13,583 | +0.03(+0.43%) |
Jan 25, 2017 | 8.096 | 8.096 | 8.068 | 8.068 | 52,715 | -0.06(-0.68%) |
Jan 24, 2017 | 8.179 | 8.179 | 8.090 | 8.123 | 76,939 | -0.01(-0.17%) |
Jan 23, 2017 | 8.054 | 8.137 | 8.019 | 8.137 | 56,597 | +0.13(+1.56%) |
Jan 20, 2017 | 7.984 | 8.026 | 7.957 | 8.012 | 121,745 | +0.01(+0.09%) |
Jan 19, 2017 | 8.054 | 8.054 | 7.984 | 8.005 | 79,691 | -0.04(-0.49%) |
Jan 18, 2017 | 8.110 | 8.110 | 8.040 | 8.045 | 97,759 | -0.04(-0.46%) |
Jan 17, 2017 | 8.110 | 8.144 | 8.075 | 8.082 | 89,994 | -0.03(-0.43%) |
Jan 13, 2017 | 8.117 | 8.117 | 8.117 | 0 | +0.08(+0.95%) | |
Jan 12, 2017 | 8.075 | 8.075 | 8.040 | 8.040 | 35,721 | +0.01(+0.17%) |
Jan 11, 2017 | 8.061 | 8.123 | 7.991 | 8.026 | 130,148 | -0.09(-1.11%) |
Jan 10, 2017 | 8.006 | 8.262 | 8.006 | 8.117 | 72,217 | +0.12(+1.56%) |
Jan 09, 2017 | 7.971 | 8.061 | 7.971 | 7.992 | 75,137 | +0.03(+0.43%) |
Jan 06, 2017 | 7.971 | 8.089 | 7.909 | 7.957 | 59,124 | +0.00(+0.00%) |
Jan 05, 2017 | 7.923 | 7.992 | 7.916 | 7.957 | 91,142 | +0.05(+0.61%) |
Jan 04, 2017 | 7.930 | 7.937 | 7.875 | 7.909 | 109,905 | +0.03(+0.44%) |
Jan 03, 2017 | 7.861 | 7.985 | 7.798 | 7.875 | 134,619 | +0.03(+0.44%) |
Dec 30, 2016 | 7.840 | 7.840 | 7.840 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.736 | 7.854 | 7.736 | 7.840 | 89,564 | +0.09(+1.16%) |
Dec 28, 2016 | 7.716 | 7.792 | 7.688 | 7.750 | 133,063 | -0.01(-0.18%) |
Dec 27, 2016 | 7.736 | 7.764 | 7.736 | 7.764 | 138,254 | +0.03(+0.36%) |
Dec 23, 2016 | 7.736 | 7.736 | 7.736 | 0 | +0.02(+0.27%) | |
Dec 22, 2016 | 7.612 | 7.778 | 7.612 | 7.716 | 172,186 | +0.05(+0.63%) |
Dec 21, 2016 | 7.591 | 7.667 | 7.591 | 7.667 | 60,087 | +0.06(+0.73%) |
Dec 20, 2016 | 7.550 | 7.612 | 7.529 | 7.612 | 163,364 | +0.03(+0.46%) |
Dec 19, 2016 | 7.550 | 7.639 | 7.550 | 7.577 | 178,435 | +0.02(+0.27%) |
Dec 16, 2016 | 7.508 | 7.584 | 7.494 | 7.557 | 107,095 | +0.00(+0.00%) |
Dec 15, 2016 | 7.550 | 7.660 | 7.501 | 7.557 | 69,274 | -0.06(-0.73%) |
Dec 14, 2016 | 7.550 | 7.626 | 7.529 | 7.612 | 153,058 | +0.06(+0.82%) |
Dec 13, 2016 | 7.494 | 7.550 | 7.494 | 7.550 | 101,282 | +0.06(+0.83%) |
Dec 12, 2016 | 7.508 | 7.577 | 7.453 | 7.487 | 152,590 | -0.04(-0.55%) |
Dec 09, 2016 | 7.619 | 7.619 | 7.522 | 7.529 | 117,404 | -0.06(-0.73%) |
Dec 08, 2016 | 7.681 | 7.709 | 7.570 | 7.584 | 154,689 | -0.16(-2.05%) |
Dec 07, 2016 | 7.606 | 7.764 | 7.606 | 7.743 | 162,806 | +0.12(+1.62%) |
Dec 06, 2016 | 7.516 | 7.619 | 7.516 | 7.619 | 137,209 | +0.09(+1.19%) |
Dec 05, 2016 | 7.558 | 7.558 | 7.502 | 7.530 | 192,184 | +0.01(+0.18%) |
Dec 02, 2016 | 7.447 | 7.544 | 7.447 | 7.516 | 98,707 | +0.01(+0.09%) |
Dec 01, 2016 | 7.564 | 7.587 | 7.461 | 7.509 | 178,394 | -0.06(-0.82%) |
Nov 30, 2016 | 7.564 | 7.661 | 7.564 | 7.571 | 165,840 | -0.03(-0.36%) |
Nov 29, 2016 | 7.613 | 7.681 | 7.578 | 7.599 | 189,900 | -0.09(-1.13%) |
Nov 28, 2016 | 7.654 | 7.729 | 7.633 | 7.686 | 53,105 | +0.07(+0.96%) |
Nov 25, 2016 | 7.661 | 7.661 | 7.564 | 7.613 | 44,631 | -0.09(-1.16%) |
Nov 23, 2016 | 7.702 | 7.702 | 7.702 | 0 | -0.13(-1.67%) | |
Nov 22, 2016 | 7.798 | 7.846 | 7.778 | 7.833 | 93,842 | +0.03(+0.44%) |
Nov 21, 2016 | 7.736 | 7.812 | 7.736 | 7.798 | 57,337 | +0.08(+1.07%) |
Nov 18, 2016 | 7.736 | 7.736 | 7.654 | 7.716 | 115,190 | +0.02(+0.27%) |
Nov 17, 2016 | 7.771 | 7.771 | 7.613 | 7.695 | 123,674 | -0.04(-0.53%) |
Nov 16, 2016 | 7.846 | 7.860 | 7.695 | 7.736 | 105,514 | -0.01(-0.09%) |
Nov 15, 2016 | 7.516 | 7.743 | 7.516 | 7.743 | 178,230 | +0.17(+2.27%) |
Nov 14, 2016 | 7.991 | 7.991 | 7.337 | 7.571 | 523,763 | -0.46(-5.74%) |
Nov 11, 2016 | 7.956 | 8.218 | 7.943 | 8.032 | 226,308 | -0.09(-1.07%) |
Nov 10, 2016 | 8.245 | 8.259 | 8.066 | 8.119 | 216,160 | -0.17(-2.02%) |
Nov 09, 2016 | 8.341 | 8.341 | 8.273 | 8.286 | 141,957 | -0.11(-1.31%) |
Nov 08, 2016 | 8.321 | 8.403 | 8.321 | 8.396 | 52,160 | +0.07(+0.82%) |
Nov 07, 2016 | 8.301 | 8.335 | 8.294 | 8.328 | 21,493 | +0.01(+0.17%) |
Nov 04, 2016 | 8.335 | 8.335 | 8.266 | 8.314 | 38,457 | +0.02(+0.24%) |
Nov 03, 2016 | 8.280 | 8.321 | 8.225 | 8.294 | 40,398 | -0.01(-0.15%) |
Nov 02, 2016 | 8.260 | 8.335 | 8.212 | 8.307 | 41,507 | +0.10(+1.16%) |
Nov 01, 2016 | 8.225 | 8.265 | 8.143 | 8.212 | 54,628 | +0.00(+0.00%) |
Oct 31, 2016 | 8.212 | 8.253 | 8.184 | 8.212 | 73,765 | +0.00(+0.00%) |
Oct 28, 2016 | 8.287 | 8.310 | 8.212 | 8.212 | 134,705 | -0.08(-0.91%) |
Oct 27, 2016 | 8.369 | 8.369 | 8.260 | 8.287 | 34,002 | -0.09(-1.06%) |
Oct 26, 2016 | 8.383 | 8.383 | 8.328 | 8.376 | 44,507 | +0.01(+0.08%) |
Oct 25, 2016 | 8.362 | 8.379 | 8.326 | 8.369 | 64,671 | +0.05(+0.66%) |
Oct 24, 2016 | 8.465 | 8.465 | 8.314 | 8.314 | 131,516 | -0.09(-1.06%) |
Oct 21, 2016 | 8.533 | 8.561 | 8.383 | 8.403 | 101,679 | -0.05(-0.57%) |
Oct 20, 2016 | 8.479 | 8.538 | 8.443 | 8.451 | 56,233 | -0.03(-0.32%) |
Oct 19, 2016 | 8.287 | 8.513 | 8.287 | 8.479 | 67,127 | +0.20(+2.40%) |
Oct 18, 2016 | 8.136 | 8.280 | 8.136 | 8.280 | 45,171 | +0.15(+1.85%) |
Oct 17, 2016 | 8.136 | 8.225 | 8.123 | 8.130 | 218,885 | -0.06(-0.68%) |
Oct 14, 2016 | 8.280 | 8.328 | 8.171 | 8.185 | 159,049 | -0.09(-1.14%) |
Oct 13, 2016 | 8.390 | 8.412 | 8.280 | 8.280 | 105,999 | -0.13(-1.55%) |
Oct 12, 2016 | 8.479 | 8.499 | 8.403 | 8.410 | 123,875 | -0.12(-1.36%) |
Oct 11, 2016 | 8.622 | 8.637 | 8.465 | 8.526 | 97,621 | -0.09(-1.04%) |
Oct 10, 2016 | 8.527 | 8.643 | 8.500 | 8.615 | 102,704 | +0.07(+0.80%) |
Oct 07, 2016 | 8.622 | 8.643 | 8.541 | 8.547 | 40,737 | -0.07(-0.79%) |
Oct 06, 2016 | 8.602 | 8.670 | 8.578 | 8.615 | 75,197 | -0.01(-0.08%) |
Oct 05, 2016 | 8.609 | 8.643 | 8.571 | 8.622 | 230,760 | -0.02(-0.24%) |
Oct 04, 2016 | 8.663 | 8.690 | 8.615 | 8.643 | 121,721 | -0.03(-0.39%) |
Oct 03, 2016 | 8.718 | 8.793 | 8.670 | 8.677 | 101,789 | -0.06(-0.70%) |
Sep 30, 2016 | 8.786 | 8.786 | 8.684 | 8.738 | 56,661 | +0.02(+0.23%) |
Sep 29, 2016 | 8.854 | 8.854 | 8.690 | 8.718 | 62,707 | -0.11(-1.27%) |
Sep 28, 2016 | 8.786 | 8.840 | 8.684 | 8.830 | 78,122 | +0.11(+1.29%) |
Sep 27, 2016 | 8.758 | 8.813 | 8.684 | 8.718 | 88,197 | +0.00(+0.00%) |
Sep 26, 2016 | 8.765 | 8.779 | 8.704 | 8.718 | 68,713 | -0.01(-0.16%) |
Sep 23, 2016 | 8.765 | 8.765 | 8.724 | 8.731 | 38,099 | -0.05(-0.54%) |
Sep 22, 2016 | 8.752 | 8.806 | 8.697 | 8.779 | 26,449 | +0.07(+0.86%) |
Sep 21, 2016 | 8.649 | 8.711 | 8.636 | 8.704 | 12,207 | +0.12(+1.35%) |
Sep 20, 2016 | 8.506 | 8.663 | 8.506 | 8.588 | 46,157 | +0.06(+0.72%) |
Sep 19, 2016 | 8.595 | 8.643 | 8.500 | 8.527 | 48,792 | -0.02(-0.24%) |
Sep 16, 2016 | 8.684 | 8.684 | 8.513 | 8.547 | 53,617 | -0.07(-0.87%) |
Sep 15, 2016 | 8.684 | 8.684 | 8.609 | 8.622 | 46,389 | -0.03(-0.32%) |
Sep 14, 2016 | 8.758 | 8.758 | 8.615 | 8.650 | 63,086 | -0.05(-0.63%) |
Sep 13, 2016 | 8.772 | 8.779 | 8.670 | 8.705 | 73,335 | -0.05(-0.62%) |
Sep 12, 2016 | 8.636 | 8.772 | 8.622 | 8.758 | 78,139 | +0.09(+1.02%) |
Sep 09, 2016 | 8.813 | 8.820 | 8.615 | 8.670 | 141,765 | -0.18(-2.00%) |
Sep 08, 2016 | 8.833 | 8.901 | 8.799 | 8.847 | 134,366 | +0.04(+0.46%) |
Sep 07, 2016 | 8.793 | 8.813 | 8.765 | 8.806 | 122,121 | +0.04(+0.46%) |
Sep 06, 2016 | 8.752 | 8.793 | 8.745 | 8.765 | 103,652 | +0.04(+0.47%) |
Sep 02, 2016 | 8.725 | 8.725 | 8.725 | 8.725 | 34,960 | +0.01(+0.08%) |
Sep 01, 2016 | 8.732 | 8.759 | 8.688 | 8.718 | 78,391 | +0.03(+0.31%) |
Aug 31, 2016 | 8.643 | 8.718 | 8.643 | 8.691 | 36,885 | +0.03(+0.31%) |
Aug 30, 2016 | 8.671 | 8.677 | 8.630 | 8.664 | 35,042 | +0.02(+0.24%) |
Aug 29, 2016 | 8.616 | 8.671 | 8.589 | 8.643 | 46,796 | +0.06(+0.71%) |
Aug 26, 2016 | 8.630 | 8.643 | 8.576 | 8.582 | 37,997 | -0.03(-0.39%) |
Aug 25, 2016 | 8.671 | 8.677 | 8.603 | 8.616 | 37,096 | -0.06(-0.70%) |
Aug 24, 2016 | 8.718 | 8.727 | 8.671 | 8.677 | 50,919 | -0.07(-0.77%) |
Aug 23, 2016 | 8.779 | 8.799 | 8.725 | 8.745 | 43,151 | -0.03(-0.36%) |
Aug 22, 2016 | 8.820 | 8.820 | 8.751 | 8.776 | 21,644 | -0.04(-0.49%) |
Aug 19, 2016 | 8.806 | 8.820 | 8.766 | 8.820 | 28,594 | +0.03(+0.31%) |
Aug 18, 2016 | 8.813 | 8.813 | 8.765 | 8.792 | 30,167 | -0.01(-0.16%) |
Aug 17, 2016 | 8.813 | 8.847 | 8.745 | 8.806 | 27,569 | +0.01(+0.16%) |
Aug 16, 2016 | 8.806 | 8.833 | 8.738 | 8.793 | 39,555 | +0.03(+0.31%) |
Aug 15, 2016 | 8.820 | 8.847 | 8.759 | 8.765 | 64,137 | -0.06(-0.69%) |
Aug 12, 2016 | 8.887 | 8.887 | 8.822 | 8.826 | 22,402 | -0.02(-0.23%) |
Aug 11, 2016 | 8.887 | 8.887 | 8.834 | 8.847 | 73,653 | +0.04(+0.46%) |
Aug 10, 2016 | 8.806 | 8.874 | 8.772 | 8.806 | 29,794 | +0.03(+0.31%) |
Aug 09, 2016 | 8.840 | 8.840 | 8.759 | 8.779 | 39,729 | +0.00(+0.00%) |
Aug 08, 2016 | 8.772 | 8.826 | 8.759 | 8.779 | 67,275 | +0.02(+0.23%) |
Aug 05, 2016 | 8.718 | 8.759 | 8.712 | 8.759 | 48,702 | +0.02(+0.23%) |
Aug 04, 2016 | 8.739 | 8.739 | 8.712 | 8.739 | 36,566 | +0.03(+0.31%) |
Aug 03, 2016 | 8.664 | 8.739 | 8.664 | 8.712 | 36,838 | +0.03(+0.31%) |
Aug 02, 2016 | 8.685 | 8.685 | 8.604 | 8.685 | 32,823 | -0.02(-0.23%) |
Aug 01, 2016 | 8.624 | 8.718 | 8.590 | 8.705 | 82,320 | +0.08(+0.94%) |
Jul 29, 2016 | 8.536 | 8.658 | 8.536 | 8.624 | 57,333 | +0.09(+1.11%) |
Jul 28, 2016 | 8.556 | 8.590 | 8.516 | 8.529 | 24,047 | +0.01(+0.16%) |
Jul 27, 2016 | 8.550 | 8.556 | 8.516 | 8.516 | 25,200 | +0.01(+0.16%) |
Jul 26, 2016 | 8.543 | 8.556 | 8.502 | 8.502 | 40,015 | -0.02(-0.21%) |
Jul 25, 2016 | 8.469 | 8.536 | 8.462 | 8.520 | 60,196 | -0.02(-0.19%) |
Jul 22, 2016 | 8.421 | 8.536 | 8.421 | 8.536 | 42,994 | +0.08(+0.96%) |
Jul 21, 2016 | 8.367 | 8.482 | 8.367 | 8.455 | 95,696 | +0.07(+0.89%) |
Jul 20, 2016 | 8.381 | 8.394 | 8.340 | 8.381 | 48,006 | +0.03(+0.32%) |
Jul 19, 2016 | 8.401 | 8.421 | 8.354 | 8.354 | 103,117 | +0.01(+0.08%) |
Jul 18, 2016 | 8.246 | 8.361 | 8.246 | 8.347 | 69,842 | +0.11(+1.31%) |
Jul 15, 2016 | 8.192 | 8.340 | 8.124 | 8.239 | 166,899 | +0.10(+1.24%) |
Jul 14, 2016 | 8.300 | 8.300 | 8.124 | 8.138 | 142,488 | -0.11(-1.31%) |
Jul 13, 2016 | 8.367 | 8.367 | 8.239 | 8.246 | 61,863 | -0.11(-1.37%) |
Jul 12, 2016 | 8.448 | 8.448 | 8.347 | 8.361 | 67,603 | -0.11(-1.27%) |
Jul 11, 2016 | 8.529 | 8.529 | 8.421 | 8.469 | 74,827 | +0.01(+0.16%) |
Jul 08, 2016 | 8.509 | 8.516 | 8.455 | 8.455 | 77,118 | -0.03(-0.32%) |
Jul 07, 2016 | 8.502 | 8.509 | 8.455 | 8.482 | 37,893 | +0.03(+0.32%) |
Jul 06, 2016 | 8.395 | 8.516 | 8.395 | 8.455 | 78,290 | +0.04(+0.48%) |
Jul 05, 2016 | 8.381 | 8.415 | 8.341 | 8.415 | 64,631 | +0.05(+0.56%) |
Jul 01, 2016 | 8.287 | 8.368 | 8.368 | 8.368 | 88,597 | +0.11(+1.30%) |
Jun 30, 2016 | 8.207 | 8.334 | 8.207 | 8.260 | 37,333 | +0.03(+0.41%) |
Jun 29, 2016 | 8.173 | 8.240 | 8.160 | 8.227 | 42,132 | +0.03(+0.41%) |
Jun 28, 2016 | 8.180 | 8.213 | 8.153 | 8.193 | 42,537 | +0.04(+0.49%) |
Jun 27, 2016 | 8.099 | 8.173 | 8.099 | 8.153 | 63,683 | +0.02(+0.25%) |
Jun 24, 2016 | 8.086 | 8.166 | 8.086 | 8.133 | 28,392 | +0.03(+0.41%) |
Jun 23, 2016 | 8.160 | 8.160 | 8.086 | 8.099 | 51,278 | -0.06(-0.74%) |
Jun 22, 2016 | 8.113 | 8.166 | 8.108 | 8.160 | 52,792 | +0.05(+0.66%) |
Jun 21, 2016 | 8.099 | 8.113 | 8.059 | 8.106 | 34,795 | +0.03(+0.33%) |
Jun 20, 2016 | 8.039 | 8.099 | 8.039 | 8.079 | 25,462 | +0.01(+0.17%) |
Jun 17, 2016 | 8.113 | 8.113 | 8.045 | 8.066 | 28,878 | -0.02(-0.25%) |
Jun 16, 2016 | 8.099 | 8.099 | 8.076 | 8.086 | 11,544 | +0.01(+0.08%) |
Jun 15, 2016 | 8.005 | 8.092 | 7.972 | 8.079 | 99,391 | +0.09(+1.09%) |
Jun 14, 2016 | 8.045 | 8.045 | 7.925 | 7.992 | 118,972 | -0.01(-0.17%) |
Jun 13, 2016 | 8.012 | 8.099 | 7.985 | 8.005 | 46,124 | +0.04(+0.51%) |
Jun 10, 2016 | 8.133 | 8.160 | 7.945 | 7.965 | 199,876 | -0.11(-1.33%) |
Jun 09, 2016 | 8.099 | 8.099 | 8.066 | 8.072 | 48,637 | -0.01(-0.17%) |
Jun 08, 2016 | 8.019 | 8.086 | 8.019 | 8.086 | 66,221 | +0.07(+0.83%) |
Jun 07, 2016 | 8.012 | 8.052 | 8.012 | 8.019 | 56,165 | +0.01(+0.17%) |
Jun 06, 2016 | 7.986 | 8.039 | 7.986 | 8.006 | 63,246 | -0.01(-0.08%) |
Jun 03, 2016 | 8.039 | 8.039 | 7.979 | 8.012 | 50,545 | +0.03(+0.42%) |
Jun 02, 2016 | 7.979 | 8.032 | 7.945 | 7.979 | 83,984 | +0.03(+0.42%) |