Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.502 | 9.502 | 9.392 | 9.447 | 151,513 | -0.01(-0.15%) |
May 30, 2017 | 9.502 | 9.530 | 9.447 | 9.461 | 82,958 | -0.08(-0.87%) |
May 26, 2017 | 9.544 | 9.544 | 9.406 | 9.544 | 122,552 | +0.03(+0.29%) |
May 25, 2017 | 9.475 | 9.571 | 9.431 | 9.516 | 185,699 | +0.06(+0.58%) |
May 24, 2017 | 9.420 | 9.530 | 9.420 | 9.461 | 160,763 | +0.04(+0.44%) |
May 23, 2017 | 9.323 | 9.434 | 9.282 | 9.420 | 159,128 | +0.12(+1.33%) |
May 22, 2017 | 9.255 | 9.337 | 9.241 | 9.296 | 197,778 | +0.03(+0.30%) |
May 19, 2017 | 9.241 | 9.330 | 9.227 | 9.268 | 168,919 | +0.01(+0.15%) |
May 18, 2017 | 9.268 | 9.344 | 9.241 | 9.255 | 199,756 | -0.03(-0.30%) |
May 17, 2017 | 9.310 | 9.337 | 9.268 | 9.282 | 226,753 | -0.03(-0.30%) |
May 16, 2017 | 9.296 | 9.351 | 9.268 | 9.310 | 126,831 | +0.01(+0.15%) |
May 15, 2017 | 9.255 | 9.351 | 9.255 | 9.296 | 144,060 | +0.04(+0.45%) |
May 12, 2017 | 9.296 | 9.323 | 9.241 | 9.255 | 148,387 | -0.06(-0.59%) |
May 11, 2017 | 9.255 | 9.351 | 9.227 | 9.310 | 170,082 | +0.03(+0.30%) |
May 10, 2017 | 9.241 | 9.323 | 9.213 | 9.282 | 229,528 | +0.04(+0.45%) |
May 09, 2017 | 9.420 | 9.461 | 9.213 | 9.241 | 368,613 | -0.18(-1.90%) |
May 08, 2017 | 9.502 | 9.557 | 9.420 | 9.420 | 166,349 | -0.08(-0.87%) |
May 05, 2017 | 9.378 | 9.552 | 9.378 | 9.502 | 250,531 | +0.08(+0.88%) |
May 04, 2017 | 9.447 | 9.502 | 9.365 | 9.420 | 298,399 | -0.03(-0.29%) |
May 03, 2017 | 9.516 | 9.585 | 9.406 | 9.447 | 291,909 | -0.07(-0.72%) |
May 02, 2017 | 9.695 | 9.695 | 9.502 | 9.516 | 254,572 | -0.17(-1.71%) |
May 01, 2017 | 9.530 | 9.709 | 9.502 | 9.681 | 435,249 | +0.15(+1.59%) |
Apr 28, 2017 | 9.957 | 9.957 | 9.502 | 9.530 | 581,537 | -0.39(-3.89%) |
Apr 27, 2017 | 10.12 | 10.12 | 9.737 | 9.916 | 451,568 | -0.21(-2.04%) |
Apr 26, 2017 | 9.819 | 10.15 | 9.819 | 10.12 | 413,040 | +0.18(+1.80%) |
Apr 25, 2017 | 9.888 | 10.05 | 9.888 | 9.943 | 375,933 | +0.03(+0.28%) |
Apr 24, 2017 | 9.805 | 9.916 | 9.750 | 9.916 | 269,669 | +0.12(+1.27%) |
Apr 21, 2017 | 9.805 | 9.916 | 9.771 | 9.792 | 327,291 | +0.01(+0.14%) |
Apr 20, 2017 | 9.792 | 9.888 | 9.723 | 9.778 | 223,453 | -0.03(-0.28%) |
Apr 19, 2017 | 9.792 | 9.833 | 9.771 | 9.805 | 236,567 | +0.01(+0.14%) |
Apr 18, 2017 | 9.764 | 9.819 | 9.730 | 9.792 | 209,075 | +0.03(+0.28%) |
Apr 17, 2017 | 9.599 | 9.764 | 9.599 | 9.764 | 211,032 | +0.18(+1.87%) |
Apr 13, 2017 | 9.585 | 9.626 | 9.544 | 9.585 | 180,930 | -0.01(-0.14%) |
Apr 12, 2017 | 9.599 | 9.613 | 9.544 | 9.599 | 99,874 | -0.03(-0.29%) |
Apr 11, 2017 | 9.489 | 9.681 | 9.461 | 9.626 | 207,179 | +0.14(+1.45%) |
Apr 10, 2017 | 9.502 | 9.544 | 9.440 | 9.489 | 290,098 | -0.01(-0.14%) |
Apr 07, 2017 | 9.489 | 9.544 | 9.392 | 9.502 | 292,928 | +0.01(+0.15%) |
Apr 06, 2017 | 9.337 | 9.489 | 9.255 | 9.489 | 317,722 | +0.12(+1.32%) |
Apr 05, 2017 | 9.447 | 9.475 | 9.323 | 9.365 | 230,123 | -0.08(-0.87%) |
Apr 04, 2017 | 9.516 | 9.516 | 9.420 | 9.447 | 199,094 | -0.07(-0.72%) |
Apr 03, 2017 | 9.516 | 9.557 | 9.420 | 9.516 | 287,362 | +0.00(+0.00%) |
Mar 31, 2017 | 9.489 | 9.543 | 9.395 | 9.516 | 581,128 | +0.03(+0.28%) |
Mar 30, 2017 | 9.436 | 9.489 | 9.369 | 9.489 | 269,357 | +0.04(+0.43%) |
Mar 29, 2017 | 9.288 | 9.462 | 9.261 | 9.449 | 276,282 | +0.17(+1.88%) |
Mar 28, 2017 | 9.194 | 9.288 | 9.167 | 9.275 | 254,229 | +0.11(+1.17%) |
Mar 27, 2017 | 9.127 | 9.181 | 9.080 | 9.167 | 203,464 | +0.04(+0.44%) |
Mar 24, 2017 | 9.207 | 9.234 | 9.073 | 9.127 | 268,159 | -0.07(-0.73%) |
Mar 23, 2017 | 9.100 | 9.261 | 9.046 | 9.194 | 337,220 | -0.01(-0.15%) |
Mar 22, 2017 | 9.207 | 9.234 | 9.107 | 9.207 | 204,432 | +0.01(+0.15%) |
Mar 21, 2017 | 9.261 | 9.301 | 9.194 | 9.194 | 156,449 | -0.05(-0.58%) |
Mar 20, 2017 | 9.248 | 9.288 | 9.127 | 9.248 | 129,901 | -0.01(-0.14%) |
Mar 17, 2017 | 9.248 | 9.342 | 9.207 | 9.261 | 655,247 | +0.05(+0.58%) |
Mar 16, 2017 | 9.207 | 9.246 | 9.167 | 9.207 | 148,144 | +0.00(+0.00%) |
Mar 15, 2017 | 9.114 | 9.234 | 9.087 | 9.207 | 243,339 | +0.16(+1.78%) |
Mar 14, 2017 | 9.060 | 9.100 | 9.006 | 9.046 | 219,901 | +0.01(+0.15%) |
Mar 13, 2017 | 9.020 | 9.114 | 9.006 | 9.033 | 99,670 | +0.01(+0.15%) |
Mar 10, 2017 | 9.033 | 9.100 | 8.979 | 9.020 | 166,957 | +0.05(+0.60%) |
Mar 09, 2017 | 9.020 | 9.100 | 8.966 | 8.966 | 153,540 | -0.04(-0.45%) |
Mar 08, 2017 | 9.221 | 9.221 | 8.993 | 9.006 | 215,165 | -0.23(-2.47%) |
Mar 07, 2017 | 9.288 | 9.301 | 9.221 | 9.234 | 122,125 | -0.03(-0.29%) |
Mar 06, 2017 | 9.288 | 9.301 | 9.207 | 9.261 | 136,746 | -0.03(-0.29%) |
Mar 03, 2017 | 9.328 | 9.328 | 9.181 | 9.288 | 171,067 | -0.01(-0.14%) |
Mar 02, 2017 | 9.288 | 9.369 | 9.275 | 9.301 | 233,397 | +0.01(+0.14%) |
Mar 01, 2017 | 9.181 | 9.342 | 9.154 | 9.288 | 235,477 | +0.08(+0.87%) |
Feb 28, 2017 | 9.221 | 9.301 | 9.156 | 9.207 | 258,163 | -0.01(-0.15%) |
Feb 27, 2017 | 9.261 | 9.301 | 9.221 | 9.221 | 182,021 | -0.03(-0.29%) |
Feb 24, 2017 | 9.342 | 9.342 | 9.214 | 9.248 | 155,104 | -0.07(-0.72%) |
Feb 23, 2017 | 9.261 | 9.328 | 9.261 | 9.315 | 196,119 | +0.04(+0.43%) |
Feb 22, 2017 | 9.234 | 9.301 | 9.194 | 9.275 | 177,506 | +0.04(+0.44%) |
Feb 21, 2017 | 9.127 | 9.275 | 9.100 | 9.234 | 262,345 | +0.13(+1.47%) |
Feb 17, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 9.006 | 9.127 | 8.979 | 9.087 | 431,458 | +0.11(+1.20%) |
Feb 15, 2017 | 8.952 | 9.020 | 8.912 | 8.979 | 412,926 | +0.01(+0.15%) |
Feb 14, 2017 | 9.046 | 9.060 | 8.926 | 8.966 | 254,616 | -0.05(-0.60%) |
Feb 13, 2017 | 8.952 | 9.033 | 8.952 | 9.020 | 167,216 | +0.08(+0.90%) |
Feb 10, 2017 | 8.952 | 8.993 | 8.912 | 8.939 | 362,690 | +0.03(+0.30%) |
Feb 09, 2017 | 8.926 | 8.979 | 8.899 | 8.912 | 88,999 | -0.01(-0.15%) |
Feb 08, 2017 | 9.033 | 9.033 | 8.899 | 8.926 | 145,134 | -0.04(-0.45%) |
Feb 07, 2017 | 9.033 | 9.046 | 8.899 | 8.966 | 183,934 | -0.03(-0.30%) |
Feb 06, 2017 | 9.006 | 9.060 | 8.979 | 8.993 | 165,727 | +0.00(+0.00%) |
Feb 03, 2017 | 8.993 | 9.020 | 8.939 | 8.993 | 167,181 | +0.07(+0.75%) |
Feb 02, 2017 | 8.926 | 9.006 | 8.899 | 8.926 | 89,153 | +0.01(+0.15%) |
Feb 01, 2017 | 8.993 | 9.087 | 8.899 | 8.912 | 228,629 | -0.05(-0.60%) |
Jan 31, 2017 | 9.033 | 9.046 | 8.832 | 8.966 | 248,800 | -0.01(-0.15%) |
Jan 30, 2017 | 8.993 | 9.087 | 8.952 | 8.979 | 292,483 | -0.05(-0.59%) |
Jan 27, 2017 | 9.154 | 9.154 | 9.020 | 9.033 | 90,837 | -0.04(-0.44%) |
Jan 26, 2017 | 9.060 | 9.127 | 9.020 | 9.073 | 167,340 | +0.03(+0.30%) |
Jan 25, 2017 | 9.033 | 9.100 | 9.020 | 9.046 | 169,671 | -0.04(-0.44%) |
Jan 24, 2017 | 9.154 | 9.154 | 9.073 | 9.087 | 174,004 | -0.01(-0.15%) |
Jan 23, 2017 | 9.006 | 9.167 | 9.006 | 9.100 | 97,297 | +0.04(+0.44%) |
Jan 20, 2017 | 9.073 | 9.140 | 9.033 | 9.060 | 113,290 | -0.01(-0.15%) |
Jan 19, 2017 | 9.033 | 9.100 | 9.020 | 9.073 | 143,407 | +0.05(+0.60%) |
Jan 18, 2017 | 9.087 | 9.087 | 8.952 | 9.020 | 261,267 | -0.05(-0.59%) |
Jan 17, 2017 | 9.140 | 9.194 | 9.046 | 9.073 | 223,175 | -0.08(-0.88%) |
Jan 13, 2017 | 9.154 | 9.154 | 9.154 | 0 | -0.08(-0.87%) | |
Jan 12, 2017 | 9.315 | 9.342 | 9.167 | 9.234 | 134,726 | -0.08(-0.86%) |
Jan 11, 2017 | 9.301 | 9.416 | 9.275 | 9.315 | 260,080 | +0.01(+0.14%) |
Jan 10, 2017 | 9.261 | 9.369 | 9.194 | 9.301 | 272,328 | +0.09(+1.02%) |
Jan 09, 2017 | 9.301 | 9.355 | 9.194 | 9.207 | 159,146 | -0.05(-0.58%) |
Jan 06, 2017 | 9.395 | 9.395 | 9.248 | 9.261 | 106,438 | -0.15(-1.57%) |
Jan 05, 2017 | 9.409 | 9.436 | 9.288 | 9.409 | 186,122 | +0.01(+0.14%) |
Jan 04, 2017 | 9.355 | 9.422 | 9.355 | 9.395 | 173,633 | +0.04(+0.43%) |
Jan 03, 2017 | 9.181 | 9.355 | 9.127 | 9.355 | 294,954 | +0.20(+2.20%) |
Dec 30, 2016 | 9.154 | 9.154 | 9.154 | 0 | -0.09(-1.02%) | |
Dec 29, 2016 | 9.181 | 9.342 | 9.181 | 9.248 | 267,819 | +0.04(+0.44%) |
Dec 28, 2016 | 9.207 | 9.254 | 9.100 | 9.207 | 236,586 | +0.05(+0.59%) |
Dec 27, 2016 | 9.154 | 9.232 | 9.154 | 9.154 | 244,523 | -0.04(-0.42%) |
Dec 23, 2016 | 9.193 | 9.193 | 9.193 | 0 | +0.03(+0.28%) | |
Dec 22, 2016 | 9.180 | 9.219 | 9.089 | 9.167 | 158,114 | +0.00(+0.00%) |
Dec 21, 2016 | 9.219 | 9.245 | 9.128 | 9.167 | 143,830 | -0.04(-0.42%) |
Dec 20, 2016 | 9.219 | 9.284 | 9.141 | 9.206 | 182,002 | -0.03(-0.28%) |
Dec 19, 2016 | 9.115 | 9.258 | 9.102 | 9.232 | 353,393 | +0.09(+1.00%) |
Dec 16, 2016 | 8.880 | 9.167 | 8.880 | 9.141 | 1,603,665 | +0.27(+3.08%) |
Dec 15, 2016 | 9.024 | 9.063 | 8.867 | 8.867 | 350,224 | -0.20(-2.16%) |
Dec 14, 2016 | 9.154 | 9.199 | 9.037 | 9.063 | 350,480 | -0.04(-0.43%) |
Dec 13, 2016 | 9.180 | 9.180 | 9.076 | 9.102 | 413,158 | -0.08(-0.85%) |
Dec 12, 2016 | 9.180 | 9.245 | 9.141 | 9.180 | 346,894 | +0.01(+0.14%) |
Dec 09, 2016 | 9.050 | 9.192 | 9.050 | 9.167 | 329,534 | +0.09(+1.00%) |
Dec 08, 2016 | 9.024 | 9.095 | 8.985 | 9.076 | 171,075 | +0.05(+0.58%) |
Dec 07, 2016 | 8.972 | 9.089 | 8.958 | 9.024 | 262,623 | +0.05(+0.58%) |
Dec 06, 2016 | 8.945 | 9.011 | 8.945 | 8.972 | 146,995 | +0.01(+0.15%) |
Dec 05, 2016 | 8.724 | 8.958 | 8.711 | 8.958 | 147,015 | +0.23(+2.69%) |
Dec 02, 2016 | 8.789 | 8.815 | 8.698 | 8.724 | 165,893 | +0.00(+0.00%) |
Dec 01, 2016 | 8.958 | 9.037 | 8.679 | 8.724 | 281,552 | -0.27(-3.04%) |
Nov 30, 2016 | 9.154 | 9.167 | 8.972 | 8.998 | 154,859 | -0.17(-1.85%) |
Nov 29, 2016 | 9.115 | 9.206 | 9.100 | 9.167 | 130,865 | +0.08(+0.86%) |
Nov 28, 2016 | 9.115 | 9.141 | 9.024 | 9.089 | 120,954 | +0.00(+0.00%) |
Nov 25, 2016 | 9.024 | 9.128 | 8.998 | 9.089 | 52,998 | +0.08(+0.87%) |
Nov 23, 2016 | 9.011 | 9.011 | 9.011 | 0 | -0.09(-1.00%) | |
Nov 22, 2016 | 8.972 | 9.154 | 8.972 | 9.102 | 163,079 | +0.14(+1.60%) |
Nov 21, 2016 | 8.919 | 9.026 | 8.919 | 8.958 | 211,359 | +0.07(+0.73%) |
Nov 18, 2016 | 8.815 | 8.906 | 8.802 | 8.893 | 192,924 | +0.07(+0.74%) |
Nov 17, 2016 | 8.880 | 8.958 | 8.789 | 8.828 | 130,644 | -0.03(-0.29%) |
Nov 16, 2016 | 8.789 | 8.945 | 8.789 | 8.854 | 204,201 | +0.07(+0.74%) |
Nov 15, 2016 | 8.841 | 8.880 | 8.685 | 8.789 | 150,472 | -0.04(-0.44%) |
Nov 14, 2016 | 8.893 | 8.945 | 8.802 | 8.828 | 149,619 | -0.04(-0.44%) |
Nov 11, 2016 | 8.724 | 8.945 | 8.724 | 8.867 | 304,293 | +0.14(+1.64%) |
Nov 10, 2016 | 8.841 | 8.867 | 8.620 | 8.724 | 243,860 | -0.07(-0.74%) |
Nov 09, 2016 | 8.620 | 8.815 | 8.620 | 8.789 | 221,254 | +0.04(+0.45%) |
Nov 08, 2016 | 8.685 | 8.828 | 8.685 | 8.750 | 125,927 | -0.01(-0.15%) |
Nov 07, 2016 | 8.789 | 8.867 | 8.750 | 8.763 | 232,914 | +0.05(+0.60%) |
Nov 04, 2016 | 8.685 | 8.789 | 8.659 | 8.711 | 164,107 | +0.05(+0.60%) |
Nov 03, 2016 | 8.607 | 8.724 | 8.594 | 8.659 | 178,268 | +0.09(+1.06%) |
Nov 02, 2016 | 8.529 | 8.620 | 8.490 | 8.568 | 390,585 | +0.08(+0.92%) |
Nov 01, 2016 | 8.945 | 8.985 | 8.451 | 8.490 | 435,725 | -0.46(-5.09%) |
Oct 31, 2016 | 8.985 | 8.985 | 8.880 | 8.945 | 129,700 | +0.03(+0.29%) |
Oct 28, 2016 | 8.945 | 9.011 | 8.880 | 8.919 | 111,713 | -0.01(-0.15%) |
Oct 27, 2016 | 9.063 | 9.102 | 8.919 | 8.932 | 186,015 | -0.13(-1.44%) |
Oct 26, 2016 | 9.167 | 9.254 | 9.043 | 9.063 | 241,268 | -0.14(-1.56%) |
Oct 25, 2016 | 9.167 | 9.232 | 9.076 | 9.206 | 169,659 | +0.04(+0.43%) |
Oct 24, 2016 | 9.037 | 9.180 | 9.037 | 9.167 | 89,197 | +0.12(+1.29%) |
Oct 21, 2016 | 8.932 | 9.082 | 8.932 | 9.050 | 75,972 | +0.05(+0.58%) |
Oct 20, 2016 | 8.972 | 9.024 | 8.958 | 8.998 | 74,210 | +0.03(+0.29%) |
Oct 19, 2016 | 8.958 | 9.050 | 8.945 | 8.972 | 87,038 | +0.01(+0.15%) |
Oct 18, 2016 | 8.893 | 9.011 | 8.854 | 8.958 | 140,501 | +0.09(+1.03%) |
Oct 17, 2016 | 8.932 | 8.985 | 8.854 | 8.867 | 119,127 | -0.05(-0.58%) |
Oct 14, 2016 | 8.998 | 9.024 | 8.906 | 8.919 | 97,858 | -0.07(-0.72%) |
Oct 13, 2016 | 8.919 | 9.050 | 8.919 | 8.985 | 85,409 | +0.03(+0.29%) |
Oct 12, 2016 | 8.867 | 9.050 | 8.867 | 8.958 | 88,744 | +0.08(+0.88%) |
Oct 11, 2016 | 8.880 | 8.971 | 8.841 | 8.880 | 117,326 | -0.04(-0.44%) |
Oct 10, 2016 | 8.815 | 8.972 | 8.815 | 8.919 | 122,527 | +0.08(+0.88%) |
Oct 07, 2016 | 8.854 | 8.887 | 8.750 | 8.841 | 128,978 | +0.04(+0.44%) |
Oct 06, 2016 | 8.880 | 8.906 | 8.737 | 8.802 | 178,842 | -0.08(-0.88%) |
Oct 05, 2016 | 9.076 | 9.102 | 8.880 | 8.880 | 176,709 | -0.16(-1.73%) |
Oct 04, 2016 | 9.245 | 9.264 | 8.998 | 9.037 | 255,071 | -0.21(-2.25%) |
Oct 03, 2016 | 9.310 | 9.388 | 9.219 | 9.245 | 283,013 | -0.14(-1.53%) |
Sep 30, 2016 | 9.312 | 9.413 | 9.306 | 9.388 | 286,948 | +0.08(+0.82%) |
Sep 29, 2016 | 9.363 | 9.401 | 9.236 | 9.312 | 123,433 | -0.03(-0.27%) |
Sep 28, 2016 | 9.338 | 9.426 | 9.249 | 9.338 | 161,462 | +0.01(+0.14%) |
Sep 27, 2016 | 9.312 | 9.413 | 9.312 | 9.325 | 420,791 | -0.01(-0.14%) |
Sep 26, 2016 | 9.426 | 9.489 | 9.338 | 9.338 | 129,065 | -0.08(-0.81%) |
Sep 23, 2016 | 9.413 | 9.502 | 9.401 | 9.413 | 99,306 | -0.06(-0.67%) |
Sep 22, 2016 | 9.401 | 9.502 | 9.401 | 9.477 | 164,518 | +0.10(+1.08%) |
Sep 21, 2016 | 9.376 | 9.402 | 9.262 | 9.376 | 146,788 | +0.05(+0.54%) |
Sep 20, 2016 | 9.376 | 9.413 | 9.300 | 9.325 | 87,927 | +0.01(+0.14%) |
Sep 19, 2016 | 9.173 | 9.363 | 9.173 | 9.312 | 113,539 | +0.14(+1.52%) |
Sep 16, 2016 | 9.274 | 9.274 | 9.122 | 9.173 | 302,520 | -0.08(-0.82%) |
Sep 15, 2016 | 9.249 | 9.289 | 9.186 | 9.249 | 114,288 | +0.05(+0.55%) |
Sep 14, 2016 | 9.173 | 9.262 | 9.122 | 9.198 | 102,330 | +0.05(+0.55%) |
Sep 13, 2016 | 9.249 | 9.287 | 9.141 | 9.148 | 140,761 | -0.11(-1.23%) |
Sep 12, 2016 | 9.173 | 9.312 | 9.072 | 9.262 | 206,264 | +0.08(+0.83%) |
Sep 09, 2016 | 9.553 | 9.591 | 9.173 | 9.186 | 178,238 | -0.40(-4.22%) |
Sep 08, 2016 | 9.578 | 9.629 | 9.540 | 9.591 | 130,204 | +0.00(+0.00%) |
Sep 07, 2016 | 9.527 | 9.616 | 9.502 | 9.591 | 182,608 | +0.09(+0.93%) |
Sep 06, 2016 | 9.363 | 9.553 | 9.338 | 9.502 | 228,117 | +0.10(+1.08%) |
Sep 02, 2016 | 9.338 | 9.401 | 9.401 | 9.401 | 178,462 | +0.09(+0.95%) |
Sep 01, 2016 | 9.300 | 9.312 | 9.173 | 9.312 | 113,830 | +0.01(+0.14%) |
Aug 31, 2016 | 9.312 | 9.338 | 9.236 | 9.300 | 185,724 | -0.01(-0.14%) |
Aug 30, 2016 | 9.338 | 9.338 | 9.262 | 9.312 | 118,128 | +0.00(+0.00%) |
Aug 29, 2016 | 9.224 | 9.388 | 9.224 | 9.312 | 101,875 | +0.05(+0.55%) |
Aug 26, 2016 | 9.489 | 9.489 | 9.249 | 9.262 | 190,129 | -0.20(-2.14%) |
Aug 25, 2016 | 9.477 | 9.502 | 9.439 | 9.464 | 110,300 | +0.01(+0.13%) |
Aug 24, 2016 | 9.489 | 9.489 | 9.388 | 9.451 | 131,734 | -0.04(-0.40%) |
Aug 23, 2016 | 9.477 | 9.565 | 9.426 | 9.489 | 159,573 | +0.05(+0.54%) |
Aug 22, 2016 | 9.401 | 9.439 | 9.350 | 9.439 | 109,333 | +0.06(+0.67%) |
Aug 19, 2016 | 9.426 | 9.426 | 9.338 | 9.376 | 105,939 | -0.05(-0.54%) |
Aug 18, 2016 | 9.413 | 9.489 | 9.363 | 9.426 | 147,441 | +0.05(+0.54%) |
Aug 17, 2016 | 9.274 | 9.388 | 9.274 | 9.376 | 142,080 | +0.08(+0.82%) |
Aug 16, 2016 | 9.300 | 9.350 | 9.287 | 9.300 | 128,623 | -0.06(-0.68%) |
Aug 15, 2016 | 9.363 | 9.413 | 9.338 | 9.363 | 120,970 | -0.03(-0.27%) |
Aug 12, 2016 | 9.401 | 9.477 | 9.376 | 9.388 | 94,072 | -0.03(-0.27%) |
Aug 11, 2016 | 9.426 | 9.445 | 9.376 | 9.413 | 93,099 | -0.04(-0.40%) |
Aug 10, 2016 | 9.489 | 9.489 | 9.413 | 9.451 | 99,422 | +0.00(+0.00%) |
Aug 09, 2016 | 9.350 | 9.464 | 9.350 | 9.451 | 133,937 | +0.08(+0.81%) |
Aug 08, 2016 | 9.388 | 9.426 | 9.363 | 9.376 | 105,593 | +0.03(+0.27%) |
Aug 05, 2016 | 9.186 | 9.363 | 9.148 | 9.350 | 271,624 | +0.19(+2.07%) |
Aug 04, 2016 | 9.059 | 9.198 | 9.059 | 9.160 | 205,969 | +0.06(+0.70%) |
Aug 03, 2016 | 8.958 | 9.097 | 8.933 | 9.097 | 229,445 | +0.11(+1.27%) |
Aug 02, 2016 | 9.047 | 9.059 | 8.952 | 8.983 | 221,701 | -0.04(-0.42%) |
Aug 01, 2016 | 8.920 | 9.047 | 8.895 | 9.021 | 254,609 | +0.14(+1.57%) |
Jul 29, 2016 | 8.844 | 8.958 | 8.806 | 8.882 | 371,988 | +0.08(+0.86%) |
Jul 28, 2016 | 8.667 | 8.844 | 8.604 | 8.806 | 292,464 | +0.19(+2.20%) |
Jul 27, 2016 | 8.604 | 8.724 | 8.580 | 8.616 | 143,740 | -0.01(-0.15%) |
Jul 26, 2016 | 8.629 | 8.654 | 8.591 | 8.629 | 103,958 | +0.04(+0.44%) |
Jul 25, 2016 | 8.591 | 8.629 | 8.553 | 8.591 | 97,510 | -0.01(-0.15%) |
Jul 22, 2016 | 8.578 | 8.642 | 8.566 | 8.604 | 121,090 | +0.05(+0.59%) |
Jul 21, 2016 | 8.540 | 8.604 | 8.528 | 8.553 | 124,169 | +0.00(+0.00%) |
Jul 20, 2016 | 8.490 | 8.604 | 8.490 | 8.553 | 188,806 | +0.00(+0.00%) |
Jul 19, 2016 | 8.540 | 8.591 | 8.477 | 8.553 | 136,605 | +0.01(+0.15%) |
Jul 18, 2016 | 8.414 | 8.540 | 8.414 | 8.540 | 132,243 | +0.09(+1.05%) |
Jul 15, 2016 | 8.477 | 8.490 | 8.401 | 8.452 | 209,463 | +0.00(+0.00%) |
Jul 14, 2016 | 8.439 | 8.490 | 8.427 | 8.452 | 223,150 | +0.00(+0.00%) |
Jul 13, 2016 | 8.452 | 8.477 | 8.404 | 8.452 | 282,025 | +0.01(+0.15%) |
Jul 12, 2016 | 8.477 | 8.490 | 8.401 | 8.439 | 440,120 | -0.01(-0.15%) |
Jul 11, 2016 | 8.401 | 8.477 | 8.315 | 8.452 | 235,205 | +0.06(+0.75%) |
Jul 08, 2016 | 8.325 | 8.414 | 8.351 | 8.389 | 199,170 | +0.04(+0.45%) |
Jul 07, 2016 | 8.427 | 8.465 | 8.300 | 8.351 | 172,675 | -0.11(-1.35%) |
Jul 06, 2016 | 8.401 | 8.502 | 8.376 | 8.465 | 186,398 | +0.03(+0.30%) |
Jul 05, 2016 | 8.477 | 8.515 | 8.414 | 8.439 | 188,092 | -0.08(-0.89%) |
Jul 01, 2016 | 8.528 | 8.515 | 8.515 | 8.515 | 309,424 | +0.00(+0.00%) |
Jun 30, 2016 | 8.368 | 8.527 | 8.343 | 8.515 | 407,531 | +0.12(+1.46%) |
Jun 29, 2016 | 8.282 | 8.405 | 8.248 | 8.392 | 240,144 | +0.15(+1.79%) |
Jun 28, 2016 | 8.208 | 8.338 | 8.126 | 8.245 | 514,612 | +0.07(+0.90%) |
Jun 27, 2016 | 8.245 | 8.307 | 8.104 | 8.172 | 186,975 | -0.13(-1.62%) |
Jun 24, 2016 | 8.061 | 8.373 | 7.978 | 8.307 | 591,058 | +0.00(+0.00%) |
Jun 23, 2016 | 8.356 | 8.356 | 8.294 | 8.307 | 190,531 | +0.00(+0.00%) |
Jun 22, 2016 | 8.380 | 8.435 | 8.307 | 8.307 | 203,082 | -0.09(-1.02%) |
Jun 21, 2016 | 8.540 | 8.552 | 8.380 | 8.392 | 188,366 | -0.17(-2.01%) |
Jun 20, 2016 | 8.589 | 8.589 | 8.540 | 8.564 | 130,859 | +0.01(+0.14%) |
Jun 17, 2016 | 8.540 | 8.564 | 8.478 | 8.552 | 521,537 | +0.05(+0.58%) |
Jun 16, 2016 | 8.356 | 8.515 | 8.356 | 8.503 | 188,979 | +0.15(+1.76%) |
Jun 15, 2016 | 8.429 | 8.429 | 8.356 | 8.356 | 159,047 | -0.05(-0.58%) |
Jun 14, 2016 | 8.429 | 8.474 | 8.368 | 8.405 | 135,578 | -0.05(-0.58%) |
Jun 13, 2016 | 8.540 | 8.540 | 8.454 | 8.454 | 140,547 | -0.07(-0.86%) |
Jun 10, 2016 | 8.515 | 8.576 | 8.491 | 8.527 | 148,604 | +0.00(+0.00%) |
Jun 09, 2016 | 8.429 | 8.552 | 8.429 | 8.527 | 176,695 | +0.06(+0.72%) |
Jun 08, 2016 | 8.343 | 8.466 | 8.340 | 8.466 | 125,604 | +0.12(+1.47%) |
Jun 07, 2016 | 8.282 | 8.368 | 8.282 | 8.343 | 122,428 | +0.04(+0.44%) |
Jun 06, 2016 | 8.257 | 8.343 | 8.233 | 8.307 | 101,801 | +0.04(+0.45%) |
Jun 03, 2016 | 8.294 | 8.343 | 8.208 | 8.270 | 95,819 | +0.02(+0.30%) |
Jun 02, 2016 | 8.257 | 8.294 | 8.184 | 8.245 | 109,492 | -0.04(-0.44%) |