Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.677 | 9.732 | 9.643 | 9.732 | 67,571 | +0.02(+0.21%) |
May 27, 2016 | 9.772 | 9.711 | 9.711 | 9.711 | 125,284 | -0.03(-0.28%) |
May 26, 2016 | 9.820 | 9.827 | 9.725 | 9.738 | 110,054 | -0.09(-0.90%) |
May 25, 2016 | 9.786 | 9.827 | 9.772 | 9.827 | 96,483 | +0.06(+0.63%) |
May 24, 2016 | 9.813 | 9.813 | 9.766 | 9.766 | 50,607 | -0.04(-0.42%) |
May 23, 2016 | 9.793 | 9.806 | 9.768 | 9.806 | 60,757 | +0.02(+0.21%) |
May 20, 2016 | 9.691 | 9.786 | 9.670 | 9.786 | 89,010 | +0.12(+1.27%) |
May 19, 2016 | 9.650 | 9.729 | 9.582 | 9.664 | 118,910 | -0.04(-0.42%) |
May 18, 2016 | 9.813 | 9.827 | 9.704 | 9.704 | 128,105 | -0.12(-1.18%) |
May 17, 2016 | 9.806 | 9.820 | 9.772 | 9.820 | 137,876 | +0.01(+0.14%) |
May 16, 2016 | 9.813 | 9.813 | 9.772 | 9.806 | 101,179 | +0.01(+0.14%) |
May 13, 2016 | 9.725 | 9.806 | 9.718 | 9.793 | 123,430 | +0.09(+0.91%) |
May 12, 2016 | 9.772 | 9.786 | 9.704 | 9.704 | 71,884 | -0.09(-0.90%) |
May 11, 2016 | 9.684 | 9.793 | 9.657 | 9.793 | 156,392 | +0.14(+1.41%) |
May 10, 2016 | 9.725 | 9.745 | 9.643 | 9.657 | 91,312 | -0.05(-0.54%) |
May 09, 2016 | 9.723 | 9.743 | 9.689 | 9.709 | 123,080 | +0.01(+0.14%) |
May 06, 2016 | 9.682 | 9.737 | 9.676 | 9.696 | 53,455 | +0.01(+0.07%) |
May 05, 2016 | 9.642 | 9.737 | 9.588 | 9.689 | 116,209 | +0.09(+0.92%) |
May 04, 2016 | 9.642 | 9.642 | 9.588 | 9.601 | 84,024 | -0.04(-0.42%) |
May 03, 2016 | 9.588 | 9.655 | 9.588 | 9.642 | 58,193 | +0.01(+0.14%) |
May 02, 2016 | 9.730 | 9.730 | 9.628 | 9.628 | 95,249 | -0.05(-0.49%) |
Apr 29, 2016 | 9.703 | 9.703 | 9.654 | 9.676 | 38,526 | -0.01(-0.07%) |
Apr 28, 2016 | 9.682 | 9.682 | 9.608 | 9.682 | 61,789 | +0.01(+0.07%) |
Apr 27, 2016 | 9.601 | 9.676 | 9.581 | 9.676 | 68,220 | +0.09(+0.92%) |
Apr 26, 2016 | 9.560 | 9.588 | 9.533 | 9.588 | 44,065 | +0.05(+0.50%) |
Apr 25, 2016 | 9.588 | 9.588 | 9.486 | 9.540 | 97,770 | -0.05(-0.56%) |
Apr 22, 2016 | 9.500 | 9.628 | 9.459 | 9.594 | 197,268 | +0.15(+1.58%) |
Apr 21, 2016 | 9.493 | 9.513 | 9.439 | 9.445 | 81,940 | -0.08(-0.85%) |
Apr 20, 2016 | 9.547 | 9.567 | 9.479 | 9.527 | 225,699 | -0.09(-0.92%) |
Apr 19, 2016 | 9.533 | 9.621 | 9.466 | 9.615 | 226,266 | +0.09(+0.92%) |
Apr 18, 2016 | 9.520 | 9.635 | 9.500 | 9.527 | 151,125 | +0.01(+0.07%) |
Apr 15, 2016 | 9.500 | 9.567 | 9.466 | 9.520 | 84,255 | -0.01(-0.07%) |
Apr 14, 2016 | 9.567 | 9.567 | 9.502 | 9.527 | 92,993 | -0.03(-0.28%) |
Apr 13, 2016 | 9.527 | 9.554 | 9.466 | 9.554 | 194,555 | +0.06(+0.64%) |
Apr 12, 2016 | 9.479 | 9.573 | 9.479 | 9.493 | 167,331 | +0.02(+0.21%) |
Apr 11, 2016 | 9.676 | 9.676 | 9.439 | 9.472 | 269,795 | -0.22(-2.25%) |
Apr 08, 2016 | 9.703 | 9.723 | 9.682 | 9.690 | 80,703 | -0.01(-0.13%) |
Apr 07, 2016 | 9.655 | 9.730 | 9.655 | 9.703 | 62,203 | +0.02(+0.16%) |
Apr 06, 2016 | 9.708 | 9.741 | 9.674 | 9.687 | 43,741 | -0.01(-0.07%) |
Apr 05, 2016 | 9.708 | 9.721 | 9.687 | 9.694 | 70,627 | +0.01(+0.07%) |
Apr 04, 2016 | 9.694 | 9.708 | 9.667 | 9.687 | 134,545 | -0.07(-0.69%) |
Apr 01, 2016 | 9.775 | 9.809 | 9.721 | 9.755 | 64,707 | -0.02(-0.21%) |
Mar 31, 2016 | 9.714 | 9.802 | 9.714 | 9.775 | 71,168 | +0.03(+0.35%) |
Mar 30, 2016 | 9.721 | 9.741 | 9.667 | 9.741 | 76,393 | +0.06(+0.63%) |
Mar 29, 2016 | 9.654 | 9.728 | 9.633 | 9.681 | 153,915 | -0.03(-0.28%) |
Mar 28, 2016 | 9.741 | 9.741 | 9.670 | 9.708 | 56,850 | -0.02(-0.21%) |
Mar 24, 2016 | 9.714 | 9.728 | 9.728 | 9.728 | 18,097 | +0.03(+0.35%) |
Mar 23, 2016 | 9.694 | 9.728 | 9.661 | 9.694 | 65,937 | +0.01(+0.07%) |
Mar 22, 2016 | 9.640 | 9.701 | 9.640 | 9.687 | 43,378 | +0.07(+0.77%) |
Mar 21, 2016 | 9.607 | 9.633 | 9.607 | 9.613 | 81,208 | +0.01(+0.07%) |
Mar 18, 2016 | 9.647 | 9.660 | 9.596 | 9.607 | 80,979 | -0.02(-0.21%) |
Mar 17, 2016 | 9.654 | 9.667 | 9.580 | 9.627 | 102,410 | -0.01(-0.07%) |
Mar 16, 2016 | 9.640 | 9.672 | 9.613 | 9.633 | 69,774 | +0.05(+0.49%) |
Mar 15, 2016 | 9.674 | 9.681 | 9.586 | 9.586 | 86,854 | -0.05(-0.49%) |
Mar 14, 2016 | 9.701 | 9.701 | 9.613 | 9.633 | 63,624 | -0.02(-0.21%) |
Mar 11, 2016 | 9.654 | 9.694 | 9.654 | 9.654 | 48,382 | -0.02(-0.21%) |
Mar 10, 2016 | 9.580 | 9.708 | 9.580 | 9.674 | 108,836 | +0.07(+0.77%) |
Mar 09, 2016 | 9.620 | 9.633 | 9.553 | 9.600 | 43,719 | +0.01(+0.15%) |
Mar 08, 2016 | 9.505 | 9.592 | 9.505 | 9.586 | 47,580 | +0.08(+0.85%) |
Mar 07, 2016 | 9.559 | 9.639 | 9.492 | 9.505 | 110,737 | -0.05(-0.56%) |
Mar 04, 2016 | 9.606 | 9.639 | 9.559 | 9.559 | 51,536 | -0.03(-0.35%) |
Mar 03, 2016 | 9.599 | 9.633 | 9.579 | 9.592 | 75,365 | -0.01(-0.07%) |
Mar 02, 2016 | 9.586 | 9.599 | 9.512 | 9.599 | 78,048 | +0.04(+0.42%) |
Mar 01, 2016 | 9.525 | 9.592 | 9.505 | 9.559 | 88,756 | +0.05(+0.56%) |
Feb 29, 2016 | 9.452 | 9.539 | 9.452 | 9.505 | 120,026 | +0.08(+0.85%) |
Feb 26, 2016 | 9.452 | 9.478 | 9.425 | 9.425 | 130,345 | -0.01(-0.07%) |
Feb 25, 2016 | 9.458 | 9.499 | 9.425 | 9.431 | 71,885 | +0.01(+0.07%) |
Feb 24, 2016 | 9.472 | 9.482 | 9.411 | 9.425 | 85,573 | -0.02(-0.21%) |
Feb 23, 2016 | 9.405 | 9.472 | 9.371 | 9.445 | 97,918 | +0.10(+1.08%) |
Feb 22, 2016 | 9.465 | 9.465 | 9.344 | 9.344 | 110,286 | -0.08(-0.85%) |
Feb 19, 2016 | 9.405 | 9.445 | 9.344 | 9.425 | 82,365 | +0.03(+0.36%) |
Feb 18, 2016 | 9.378 | 9.398 | 9.331 | 9.391 | 81,056 | +0.06(+0.65%) |
Feb 17, 2016 | 9.378 | 9.378 | 9.317 | 9.331 | 66,091 | -0.03(-0.36%) |
Feb 16, 2016 | 9.398 | 9.425 | 9.317 | 9.364 | 100,812 | -0.07(-0.78%) |
Feb 12, 2016 | 9.499 | 9.438 | 9.438 | 9.438 | 64,251 | -0.01(-0.14%) |
Feb 11, 2016 | 9.458 | 9.499 | 9.438 | 9.452 | 95,673 | -0.03(-0.35%) |
Feb 10, 2016 | 9.559 | 9.586 | 9.485 | 9.485 | 82,702 | -0.05(-0.49%) |
Feb 09, 2016 | 9.539 | 9.539 | 9.478 | 9.532 | 62,735 | +0.03(+0.29%) |
Feb 08, 2016 | 9.511 | 9.525 | 9.478 | 9.505 | 69,500 | +0.03(+0.28%) |
Feb 05, 2016 | 9.545 | 9.551 | 9.478 | 9.478 | 53,232 | -0.05(-0.56%) |
Feb 04, 2016 | 9.471 | 9.538 | 9.431 | 9.531 | 181,650 | +0.08(+0.85%) |
Feb 03, 2016 | 9.491 | 9.491 | 9.438 | 9.451 | 54,125 | +0.01(+0.14%) |
Feb 02, 2016 | 9.411 | 9.511 | 9.378 | 9.438 | 114,746 | +0.08(+0.86%) |
Feb 01, 2016 | 9.365 | 9.405 | 9.351 | 9.358 | 53,781 | +0.00(+0.00%) |
Jan 29, 2016 | 9.331 | 9.371 | 9.324 | 9.358 | 38,848 | +0.04(+0.43%) |
Jan 28, 2016 | 9.278 | 9.318 | 9.244 | 9.318 | 54,137 | +0.07(+0.79%) |
Jan 27, 2016 | 9.264 | 9.284 | 9.211 | 9.244 | 68,433 | +0.01(+0.07%) |
Jan 26, 2016 | 9.311 | 9.351 | 9.184 | 9.238 | 135,863 | -0.02(-0.22%) |
Jan 25, 2016 | 9.365 | 9.378 | 9.251 | 9.258 | 80,375 | -0.07(-0.72%) |
Jan 22, 2016 | 9.278 | 9.338 | 9.271 | 9.324 | 103,298 | +0.07(+0.79%) |
Jan 21, 2016 | 9.144 | 9.278 | 9.144 | 9.251 | 81,835 | +0.07(+0.80%) |
Jan 20, 2016 | 9.258 | 9.258 | 9.078 | 9.178 | 182,087 | -0.05(-0.58%) |
Jan 19, 2016 | 9.278 | 9.279 | 9.191 | 9.231 | 120,013 | +0.02(+0.22%) |
Jan 15, 2016 | 9.231 | 9.211 | 9.211 | 9.211 | 287,206 | +0.01(+0.15%) |
Jan 14, 2016 | 9.291 | 9.291 | 9.184 | 9.198 | 112,987 | -0.07(-0.72%) |
Jan 13, 2016 | 9.311 | 9.311 | 9.238 | 9.264 | 108,221 | -0.01(-0.14%) |
Jan 12, 2016 | 9.251 | 9.311 | 9.220 | 9.278 | 80,617 | +0.05(+0.51%) |
Jan 11, 2016 | 9.224 | 9.257 | 9.197 | 9.230 | 62,771 | -0.01(-0.07%) |
Jan 08, 2016 | 9.197 | 9.237 | 9.164 | 9.237 | 48,281 | +0.03(+0.29%) |
Jan 07, 2016 | 9.224 | 9.264 | 9.191 | 9.211 | 72,691 | +0.01(+0.14%) |
Jan 06, 2016 | 9.191 | 9.297 | 9.177 | 9.197 | 146,797 | +0.01(+0.14%) |
Jan 05, 2016 | 9.104 | 9.204 | 9.104 | 9.184 | 71,619 | +0.08(+0.88%) |
Jan 04, 2016 | 9.104 | 9.204 | 9.058 | 9.104 | 66,273 | -0.01(-0.15%) |
Dec 31, 2015 | 9.098 | 9.118 | 9.118 | 9.118 | 41,261 | +0.04(+0.44%) |
Dec 30, 2015 | 9.005 | 9.078 | 8.998 | 9.078 | 44,533 | +0.08(+0.89%) |
Dec 29, 2015 | 8.932 | 9.025 | 8.932 | 8.998 | 71,196 | +0.05(+0.59%) |
Dec 28, 2015 | 8.945 | 8.965 | 8.912 | 8.945 | 42,093 | +0.03(+0.37%) |
Dec 24, 2015 | 8.872 | 8.912 | 8.912 | 8.912 | 45,176 | +0.05(+0.52%) |
Dec 23, 2015 | 8.938 | 8.945 | 8.845 | 8.865 | 85,088 | -0.03(-0.30%) |
Dec 22, 2015 | 8.918 | 8.918 | 8.859 | 8.892 | 66,950 | -0.01(-0.07%) |
Dec 21, 2015 | 8.885 | 8.918 | 8.859 | 8.898 | 82,416 | +0.05(+0.53%) |
Dec 18, 2015 | 8.839 | 8.879 | 8.812 | 8.852 | 101,940 | +0.03(+0.38%) |
Dec 17, 2015 | 8.779 | 8.832 | 8.772 | 8.819 | 123,461 | +0.05(+0.61%) |
Dec 16, 2015 | 8.719 | 8.766 | 8.679 | 8.766 | 100,424 | +0.07(+0.76%) |
Dec 15, 2015 | 8.666 | 8.732 | 8.666 | 8.699 | 115,793 | +0.03(+0.31%) |
Dec 14, 2015 | 8.779 | 8.779 | 8.673 | 8.673 | 87,649 | -0.11(-1.21%) |
Dec 11, 2015 | 8.819 | 8.832 | 8.758 | 8.779 | 103,890 | -0.03(-0.30%) |
Dec 10, 2015 | 8.825 | 8.859 | 8.799 | 8.805 | 56,018 | -0.02(-0.23%) |
Dec 09, 2015 | 9.025 | 9.025 | 8.825 | 8.825 | 101,261 | -0.15(-1.70%) |
Dec 08, 2015 | 8.852 | 8.984 | 8.809 | 8.978 | 83,593 | +0.15(+1.65%) |
Dec 07, 2015 | 8.859 | 8.872 | 8.773 | 8.832 | 65,045 | +0.00(+0.00%) |
Dec 04, 2015 | 8.733 | 8.832 | 8.727 | 8.832 | 52,589 | +0.12(+1.34%) |
Dec 03, 2015 | 8.845 | 8.845 | 8.713 | 8.715 | 105,223 | -0.16(-1.84%) |
Dec 02, 2015 | 8.912 | 8.925 | 8.852 | 8.878 | 58,950 | -0.01(-0.07%) |
Dec 01, 2015 | 8.878 | 8.918 | 8.832 | 8.885 | 57,524 | +0.04(+0.45%) |
Nov 30, 2015 | 8.806 | 8.858 | 8.786 | 8.845 | 72,500 | +0.04(+0.45%) |
Nov 27, 2015 | 8.799 | 8.812 | 8.777 | 8.806 | 11,727 | +0.05(+0.53%) |
Nov 25, 2015 | 8.733 | 8.760 | 8.760 | 8.760 | 59,793 | +0.04(+0.45%) |
Nov 24, 2015 | 8.707 | 8.720 | 8.667 | 8.720 | 34,501 | +0.08(+0.92%) |
Nov 23, 2015 | 8.766 | 8.787 | 8.641 | 8.641 | 87,060 | -0.13(-1.43%) |
Nov 20, 2015 | 8.733 | 8.766 | 8.713 | 8.766 | 100,232 | +0.03(+0.38%) |
Nov 19, 2015 | 8.707 | 8.733 | 8.667 | 8.733 | 83,010 | +0.05(+0.61%) |
Nov 18, 2015 | 8.687 | 8.707 | 8.660 | 8.680 | 66,395 | +0.03(+0.31%) |
Nov 17, 2015 | 8.634 | 8.674 | 8.621 | 8.654 | 70,184 | +0.05(+0.52%) |
Nov 16, 2015 | 8.634 | 8.654 | 8.601 | 8.609 | 62,001 | +0.02(+0.24%) |
Nov 13, 2015 | 8.449 | 8.674 | 8.449 | 8.588 | 158,143 | +0.18(+2.12%) |
Nov 12, 2015 | 8.482 | 8.502 | 8.403 | 8.409 | 102,498 | -0.05(-0.55%) |
Nov 11, 2015 | 8.502 | 8.502 | 8.449 | 8.456 | 31,035 | -0.02(-0.23%) |
Nov 10, 2015 | 8.476 | 8.509 | 8.456 | 8.476 | 116,222 | -0.01(-0.07%) |
Nov 09, 2015 | 8.468 | 8.482 | 8.422 | 8.482 | 75,561 | -0.01(-0.15%) |
Nov 06, 2015 | 8.508 | 8.508 | 8.449 | 8.495 | 72,241 | -0.05(-0.54%) |
Nov 05, 2015 | 8.574 | 8.574 | 8.521 | 8.541 | 76,903 | -0.02(-0.23%) |
Nov 04, 2015 | 8.541 | 8.587 | 8.534 | 8.560 | 118,074 | -0.04(-0.46%) |
Nov 03, 2015 | 8.639 | 8.652 | 8.574 | 8.600 | 91,538 | -0.01(-0.15%) |
Nov 02, 2015 | 8.541 | 8.620 | 8.528 | 8.613 | 74,153 | +0.08(+0.92%) |
Oct 30, 2015 | 8.514 | 8.534 | 8.482 | 8.534 | 77,363 | +0.02(+0.23%) |
Oct 29, 2015 | 8.495 | 8.514 | 8.462 | 8.514 | 67,580 | +0.06(+0.70%) |
Oct 28, 2015 | 8.488 | 8.508 | 8.455 | 8.455 | 69,401 | -0.05(-0.62%) |
Oct 27, 2015 | 8.488 | 8.508 | 8.475 | 8.508 | 73,923 | +0.03(+0.39%) |
Oct 26, 2015 | 8.475 | 8.496 | 8.475 | 8.475 | 27,459 | -0.03(-0.31%) |
Oct 23, 2015 | 8.514 | 8.514 | 8.488 | 8.501 | 42,413 | +0.00(+0.00%) |
Oct 22, 2015 | 8.495 | 8.521 | 8.455 | 8.501 | 79,319 | +0.01(+0.08%) |
Oct 21, 2015 | 8.475 | 8.508 | 8.466 | 8.495 | 70,917 | +0.02(+0.26%) |
Oct 20, 2015 | 8.422 | 8.472 | 8.422 | 8.472 | 78,498 | +0.06(+0.67%) |
Oct 19, 2015 | 8.449 | 8.482 | 8.416 | 8.416 | 63,673 | -0.05(-0.62%) |
Oct 16, 2015 | 8.482 | 8.482 | 8.416 | 8.468 | 113,748 | +0.01(+0.08%) |
Oct 15, 2015 | 8.462 | 8.462 | 8.429 | 8.462 | 34,441 | +0.02(+0.23%) |
Oct 14, 2015 | 8.436 | 8.462 | 8.436 | 8.442 | 44,477 | +0.02(+0.23%) |
Oct 13, 2015 | 8.449 | 8.455 | 8.412 | 8.422 | 58,174 | -0.01(-0.16%) |
Oct 12, 2015 | 8.429 | 8.455 | 8.416 | 8.436 | 64,043 | +0.00(+0.00%) |
Oct 09, 2015 | 8.409 | 8.462 | 8.409 | 8.436 | 43,181 | +0.01(+0.16%) |
Oct 08, 2015 | 8.468 | 8.468 | 8.422 | 8.422 | 28,679 | -0.01(-0.07%) |
Oct 07, 2015 | 8.422 | 8.435 | 8.415 | 8.428 | 62,693 | +0.03(+0.31%) |
Oct 06, 2015 | 8.415 | 8.494 | 8.402 | 8.402 | 399,476 | +0.01(+0.16%) |
Oct 05, 2015 | 8.370 | 8.474 | 8.370 | 8.389 | 158,404 | +0.03(+0.31%) |
Oct 02, 2015 | 8.494 | 8.507 | 8.317 | 8.363 | 255,804 | -0.18(-2.07%) |
Oct 01, 2015 | 8.474 | 8.572 | 8.474 | 8.540 | 103,460 | +0.07(+0.77%) |
Sep 30, 2015 | 8.533 | 8.566 | 8.428 | 8.474 | 108,186 | -0.02(-0.23%) |
Sep 29, 2015 | 8.422 | 8.526 | 8.420 | 8.494 | 214,272 | +0.10(+1.17%) |
Sep 28, 2015 | 8.461 | 8.461 | 8.396 | 8.396 | 45,035 | -0.03(-0.39%) |
Sep 25, 2015 | 8.435 | 8.451 | 8.415 | 8.428 | 46,708 | +0.00(+0.00%) |
Sep 24, 2015 | 8.442 | 8.468 | 8.428 | 8.428 | 64,816 | -0.03(-0.31%) |
Sep 23, 2015 | 8.442 | 8.468 | 8.428 | 8.455 | 45,536 | +0.03(+0.31%) |
Sep 22, 2015 | 8.422 | 8.474 | 8.422 | 8.428 | 70,854 | +0.00(+0.00%) |
Sep 21, 2015 | 8.468 | 8.481 | 8.409 | 8.428 | 113,982 | -0.02(-0.23%) |
Sep 18, 2015 | 8.402 | 8.468 | 8.311 | 8.448 | 45,116 | +0.05(+0.54%) |
Sep 17, 2015 | 8.298 | 8.435 | 8.265 | 8.402 | 59,731 | +0.12(+1.42%) |
Sep 16, 2015 | 8.206 | 8.330 | 8.206 | 8.285 | 60,966 | +0.10(+1.20%) |
Sep 15, 2015 | 8.278 | 8.324 | 8.187 | 8.187 | 65,994 | -0.08(-1.03%) |
Sep 14, 2015 | 8.357 | 8.370 | 8.272 | 8.272 | 67,364 | -0.10(-1.25%) |
Sep 11, 2015 | 8.389 | 8.389 | 8.324 | 8.376 | 41,504 | -0.02(-0.23%) |
Sep 10, 2015 | 8.383 | 8.396 | 8.337 | 8.396 | 74,919 | -0.01(-0.08%) |
Sep 09, 2015 | 8.415 | 8.415 | 8.376 | 8.402 | 43,620 | -0.00(-0.04%) |
Sep 08, 2015 | 8.360 | 8.406 | 8.337 | 8.406 | 102,578 | +0.06(+0.78%) |
Sep 04, 2015 | 8.250 | 8.341 | 8.341 | 8.341 | 97,293 | +0.09(+1.10%) |
Sep 03, 2015 | 8.237 | 8.269 | 8.225 | 8.250 | 55,606 | +0.06(+0.71%) |
Sep 02, 2015 | 8.204 | 8.224 | 8.165 | 8.191 | 90,819 | -0.04(-0.47%) |
Sep 01, 2015 | 8.172 | 8.230 | 8.172 | 8.230 | 115,500 | +0.07(+0.88%) |
Aug 31, 2015 | 8.289 | 8.341 | 8.159 | 8.159 | 86,164 | -0.10(-1.18%) |
Aug 28, 2015 | 8.237 | 8.334 | 8.237 | 8.256 | 46,660 | -0.01(-0.16%) |
Aug 27, 2015 | 8.243 | 8.269 | 8.198 | 8.269 | 52,512 | +0.01(+0.16%) |
Aug 26, 2015 | 8.263 | 8.282 | 8.198 | 8.256 | 82,231 | -0.01(-0.08%) |
Aug 25, 2015 | 8.295 | 8.315 | 8.256 | 8.263 | 87,757 | +0.03(+0.32%) |
Aug 24, 2015 | 8.204 | 8.250 | 7.886 | 8.237 | 215,000 | -0.07(-0.78%) |
Aug 21, 2015 | 8.334 | 8.406 | 8.256 | 8.302 | 137,417 | -0.05(-0.62%) |
Aug 20, 2015 | 8.419 | 8.419 | 8.354 | 8.354 | 80,704 | -0.05(-0.62%) |
Aug 19, 2015 | 8.347 | 8.406 | 8.295 | 8.406 | 91,497 | +0.05(+0.62%) |
Aug 18, 2015 | 8.334 | 8.354 | 8.315 | 8.354 | 58,163 | +0.03(+0.39%) |
Aug 17, 2015 | 8.334 | 8.354 | 8.295 | 8.321 | 79,635 | +0.02(+0.23%) |
Aug 14, 2015 | 8.295 | 8.321 | 8.237 | 8.302 | 66,382 | +0.01(+0.16%) |
Aug 13, 2015 | 8.367 | 8.367 | 8.276 | 8.289 | 70,819 | -0.08(-1.01%) |
Aug 12, 2015 | 8.334 | 8.373 | 8.334 | 8.373 | 46,027 | +0.07(+0.82%) |
Aug 11, 2015 | 8.302 | 8.373 | 8.256 | 8.305 | 97,199 | -0.00(-0.00%) |
Aug 10, 2015 | 8.311 | 8.311 | 8.273 | 8.305 | 54,617 | +0.01(+0.08%) |
Aug 07, 2015 | 8.292 | 8.331 | 8.273 | 8.298 | 109,480 | +0.05(+0.63%) |
Aug 06, 2015 | 8.111 | 8.260 | 8.111 | 8.247 | 69,319 | +0.12(+1.43%) |
Aug 05, 2015 | 8.169 | 8.208 | 8.124 | 8.131 | 92,735 | -0.05(-0.55%) |
Aug 04, 2015 | 8.227 | 8.305 | 8.176 | 8.176 | 61,356 | -0.03(-0.39%) |
Aug 03, 2015 | 8.208 | 8.240 | 8.182 | 8.208 | 68,187 | +0.05(+0.55%) |
Jul 31, 2015 | 8.234 | 8.240 | 8.163 | 8.163 | 167,009 | -0.01(-0.16%) |
Jul 30, 2015 | 8.318 | 8.318 | 8.176 | 8.176 | 84,800 | -0.10(-1.25%) |
Jul 29, 2015 | 8.337 | 8.337 | 8.260 | 8.279 | 68,458 | -0.01(-0.16%) |
Jul 28, 2015 | 8.331 | 8.331 | 8.253 | 8.292 | 48,170 | +0.03(+0.31%) |
Jul 27, 2015 | 8.324 | 8.382 | 8.247 | 8.266 | 134,262 | -0.10(-1.23%) |
Jul 24, 2015 | 8.215 | 8.370 | 8.185 | 8.370 | 124,246 | +0.20(+2.45%) |
Jul 23, 2015 | 8.189 | 8.215 | 8.150 | 8.169 | 48,174 | -0.03(-0.39%) |
Jul 22, 2015 | 8.208 | 8.215 | 8.169 | 8.202 | 70,550 | +0.01(+0.08%) |
Jul 21, 2015 | 8.247 | 8.253 | 8.163 | 8.195 | 108,895 | -0.05(-0.55%) |
Jul 20, 2015 | 8.253 | 8.286 | 8.227 | 8.240 | 55,714 | +0.00(+0.00%) |
Jul 17, 2015 | 8.234 | 8.279 | 8.227 | 8.240 | 85,472 | -0.01(-0.08%) |
Jul 16, 2015 | 8.221 | 8.260 | 8.215 | 8.247 | 86,103 | +0.01(+0.16%) |
Jul 15, 2015 | 8.227 | 8.253 | 8.208 | 8.234 | 83,723 | +0.03(+0.31%) |
Jul 14, 2015 | 8.169 | 8.234 | 8.163 | 8.208 | 69,601 | -0.01(-0.16%) |
Jul 13, 2015 | 8.221 | 8.234 | 8.182 | 8.221 | 78,684 | +0.01(+0.08%) |
Jul 10, 2015 | 8.189 | 8.234 | 8.189 | 8.215 | 22,860 | -0.02(-0.24%) |
Jul 09, 2015 | 8.318 | 8.331 | 8.234 | 8.234 | 65,204 | -0.07(-0.89%) |
Jul 08, 2015 | 8.321 | 8.347 | 8.238 | 8.308 | 47,147 | +0.01(+0.15%) |
Jul 07, 2015 | 8.193 | 8.315 | 8.180 | 8.295 | 148,978 | +0.15(+1.81%) |
Jul 06, 2015 | 8.077 | 8.173 | 8.077 | 8.148 | 120,691 | +0.10(+1.20%) |
Jul 02, 2015 | 8.038 | 8.051 | 8.051 | 8.051 | 119,928 | +0.01(+0.08%) |
Jul 01, 2015 | 8.019 | 8.045 | 8.006 | 8.045 | 158,956 | +0.01(+0.16%) |
Jun 30, 2015 | 7.981 | 8.038 | 7.890 | 8.032 | 232,685 | +0.03(+0.32%) |
Jun 29, 2015 | 8.006 | 8.032 | 7.929 | 8.006 | 327,711 | -0.02(-0.24%) |
Jun 26, 2015 | 8.019 | 8.045 | 8.000 | 8.026 | 87,401 | -0.03(-0.32%) |
Jun 25, 2015 | 8.064 | 8.071 | 8.032 | 8.051 | 112,561 | +0.01(+0.16%) |
Jun 24, 2015 | 8.103 | 8.116 | 8.026 | 8.038 | 221,179 | -0.07(-0.87%) |
Jun 23, 2015 | 8.038 | 8.109 | 8.038 | 8.109 | 52,533 | +0.05(+0.64%) |
Jun 22, 2015 | 8.083 | 8.122 | 8.058 | 8.058 | 179,378 | -0.06(-0.71%) |
Jun 19, 2015 | 8.128 | 8.135 | 8.071 | 8.116 | 158,650 | -0.01(-0.08%) |
Jun 18, 2015 | 8.090 | 8.122 | 8.086 | 8.122 | 86,567 | +0.04(+0.48%) |
Jun 17, 2015 | 8.071 | 8.102 | 7.994 | 8.083 | 85,315 | +0.02(+0.24%) |
Jun 16, 2015 | 8.032 | 8.064 | 8.032 | 8.064 | 35,483 | +0.04(+0.56%) |
Jun 15, 2015 | 7.949 | 8.019 | 7.949 | 8.019 | 37,207 | +0.10(+1.30%) |
Jun 12, 2015 | 7.897 | 7.955 | 7.865 | 7.917 | 133,288 | +0.03(+0.33%) |
Jun 11, 2015 | 7.865 | 7.955 | 7.833 | 7.891 | 266,799 | +0.05(+0.66%) |
Jun 10, 2015 | 7.814 | 7.917 | 7.804 | 7.839 | 176,797 | -0.01(-0.08%) |
Jun 09, 2015 | 8.000 | 8.019 | 7.801 | 7.846 | 376,885 | -0.18(-2.28%) |
Jun 08, 2015 | 8.271 | 8.297 | 8.029 | 8.029 | 269,024 | -0.26(-3.08%) |
Jun 05, 2015 | 8.233 | 8.284 | 8.201 | 8.284 | 141,198 | +0.01(+0.15%) |
Jun 04, 2015 | 8.329 | 8.342 | 8.271 | 8.271 | 41,502 | -0.03(-0.38%) |
Jun 03, 2015 | 8.373 | 8.399 | 8.297 | 8.303 | 54,201 | -0.11(-1.36%) |
Jun 02, 2015 | 8.393 | 8.437 | 8.373 | 8.418 | 43,666 | +0.02(+0.23%) |