Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.38 | 10.38 | 10.30 | 10.31 | 54,294 | -0.01(-0.15%) |
May 30, 2017 | 10.33 | 10.35 | 10.30 | 10.32 | 124,088 | -0.12(-1.20%) |
May 26, 2017 | 10.41 | 10.46 | 10.39 | 10.45 | 77,128 | -0.05(-0.48%) |
May 25, 2017 | 10.52 | 10.52 | 10.45 | 10.50 | 97,591 | +0.03(+0.29%) |
May 24, 2017 | 10.47 | 10.49 | 10.43 | 10.47 | 128,250 | -0.03(-0.29%) |
May 23, 2017 | 10.58 | 10.60 | 10.50 | 10.50 | 59,986 | -0.19(-1.78%) |
May 22, 2017 | 10.73 | 10.73 | 10.66 | 10.69 | 94,694 | +0.11(+1.04%) |
May 19, 2017 | 10.50 | 10.60 | 10.50 | 10.58 | 61,646 | +0.23(+2.22%) |
May 18, 2017 | 10.30 | 10.39 | 10.30 | 10.35 | 90,326 | +0.06(+0.54%) |
May 17, 2017 | 10.42 | 10.46 | 10.27 | 10.29 | 129,996 | -0.30(-2.80%) |
May 16, 2017 | 10.60 | 10.61 | 10.50 | 10.59 | 61,652 | +0.00(+0.00%) |
May 15, 2017 | 10.61 | 10.62 | 10.56 | 10.59 | 82,862 | +0.06(+0.57%) |
May 12, 2017 | 10.47 | 10.53 | 10.45 | 10.53 | 45,757 | +0.07(+0.72%) |
May 11, 2017 | 10.48 | 10.49 | 10.44 | 10.46 | 92,806 | -0.09(-0.88%) |
May 10, 2017 | 10.54 | 10.59 | 10.51 | 10.55 | 75,732 | +0.20(+1.96%) |
May 09, 2017 | 10.39 | 10.41 | 10.30 | 10.35 | 102,718 | -0.04(-0.34%) |
May 08, 2017 | 10.45 | 10.45 | 10.37 | 10.38 | 266,185 | -0.16(-1.52%) |
May 05, 2017 | 10.47 | 10.56 | 10.46 | 10.54 | 101,732 | +0.00(+0.00%) |
May 04, 2017 | 10.44 | 10.55 | 10.42 | 10.54 | 150,556 | +0.15(+1.44%) |
May 03, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 60,813 | +0.00(+0.00%) |
May 02, 2017 | 10.43 | 10.43 | 10.32 | 10.39 | 70,747 | -0.01(-0.10%) |
May 01, 2017 | 10.36 | 10.41 | 10.35 | 10.40 | 71,221 | +0.05(+0.48%) |
Apr 28, 2017 | 10.36 | 10.39 | 10.32 | 10.35 | 81,695 | +0.19(+1.82%) |
Apr 27, 2017 | 10.10 | 10.18 | 10.09 | 10.16 | 67,736 | +0.07(+0.74%) |
Apr 26, 2017 | 10.19 | 10.19 | 10.09 | 10.09 | 72,746 | -0.09(-0.88%) |
Apr 25, 2017 | 10.23 | 10.23 | 10.16 | 10.18 | 84,899 | +0.04(+0.39%) |
Apr 24, 2017 | 10.07 | 10.14 | 10.05 | 10.14 | 85,441 | +0.32(+3.26%) |
Apr 21, 2017 | 9.795 | 9.830 | 9.790 | 9.820 | 93,559 | -0.06(-0.66%) |
Apr 20, 2017 | 9.790 | 9.930 | 9.790 | 9.885 | 57,482 | +0.24(+2.54%) |
Apr 19, 2017 | 9.660 | 9.700 | 9.610 | 9.640 | 128,502 | +0.09(+0.89%) |
Apr 18, 2017 | 9.500 | 9.600 | 9.470 | 9.555 | 84,900 | -0.09(-0.88%) |
Apr 17, 2017 | 9.510 | 9.830 | 9.510 | 9.640 | 109,444 | -0.07(-0.77%) |
Apr 13, 2017 | 9.710 | 9.790 | 9.700 | 9.715 | 64,784 | -0.12(-1.27%) |
Apr 12, 2017 | 9.840 | 9.870 | 9.810 | 9.840 | 83,075 | -0.06(-0.66%) |
Apr 11, 2017 | 9.900 | 9.920 | 9.840 | 9.905 | 100,031 | +0.04(+0.46%) |
Apr 10, 2017 | 9.880 | 9.915 | 9.850 | 9.860 | 68,015 | -0.04(-0.40%) |
Apr 07, 2017 | 9.860 | 9.910 | 9.860 | 9.900 | 82,296 | -0.02(-0.20%) |
Apr 06, 2017 | 9.910 | 9.980 | 9.896 | 9.920 | 140,499 | +0.09(+0.92%) |
Apr 05, 2017 | 9.934 | 9.940 | 9.830 | 9.830 | 116,619 | -0.04(-0.41%) |
Apr 04, 2017 | 9.810 | 9.900 | 9.810 | 9.870 | 81,756 | -0.03(-0.30%) |
Apr 03, 2017 | 9.920 | 9.920 | 9.800 | 9.900 | 62,960 | -0.04(-0.40%) |
Mar 31, 2017 | 9.990 | 9.990 | 9.940 | 9.940 | 64,814 | +0.00(+0.00%) |
Mar 30, 2017 | 9.920 | 9.980 | 9.900 | 9.940 | 113,563 | +0.03(+0.25%) |
Mar 29, 2017 | 9.930 | 9.946 | 9.890 | 9.915 | 151,352 | -0.12(-1.15%) |
Mar 28, 2017 | 9.990 | 10.07 | 9.990 | 10.03 | 59,021 | +0.02(+0.20%) |
Mar 27, 2017 | 9.950 | 10.01 | 9.940 | 10.01 | 79,039 | +0.10(+1.01%) |
Mar 24, 2017 | 9.850 | 9.980 | 9.850 | 9.910 | 89,840 | +0.04(+0.46%) |
Mar 23, 2017 | 9.800 | 9.900 | 9.795 | 9.865 | 69,561 | -0.02(-0.15%) |
Mar 22, 2017 | 9.770 | 9.900 | 9.760 | 9.880 | 69,793 | +0.05(+0.51%) |
Mar 21, 2017 | 9.990 | 10.03 | 9.800 | 9.830 | 78,858 | +0.00(+0.00%) |
Mar 20, 2017 | 9.784 | 9.880 | 9.784 | 9.830 | 76,670 | -0.01(-0.10%) |
Mar 17, 2017 | 9.860 | 9.900 | 9.810 | 9.840 | 59,227 | -0.15(-1.50%) |
Mar 16, 2017 | 9.890 | 9.995 | 9.890 | 9.990 | 69,360 | +0.07(+0.71%) |
Mar 15, 2017 | 9.860 | 9.920 | 9.840 | 9.920 | 103,118 | +0.21(+2.16%) |
Mar 14, 2017 | 9.754 | 9.760 | 9.650 | 9.710 | 115,844 | -0.12(-1.20%) |
Mar 13, 2017 | 9.724 | 9.850 | 9.720 | 9.828 | 1,400,657 | +0.11(+1.11%) |
Mar 10, 2017 | 9.690 | 9.750 | 9.664 | 9.720 | 119,328 | +0.07(+0.73%) |
Mar 09, 2017 | 9.618 | 9.650 | 9.585 | 9.650 | 74,194 | +0.14(+1.43%) |
Mar 08, 2017 | 9.550 | 9.580 | 9.507 | 9.514 | 90,187 | -0.08(-0.79%) |
Mar 07, 2017 | 9.560 | 9.623 | 9.550 | 9.590 | 259,449 | -0.09(-0.93%) |
Mar 06, 2017 | 9.690 | 9.705 | 9.650 | 9.680 | 98,465 | -0.04(-0.41%) |
Mar 03, 2017 | 9.720 | 9.750 | 9.690 | 9.720 | 70,775 | +0.05(+0.52%) |
Mar 02, 2017 | 9.700 | 9.756 | 9.660 | 9.670 | 93,098 | -0.09(-0.87%) |
Mar 01, 2017 | 9.675 | 9.768 | 9.675 | 9.755 | 74,805 | +0.04(+0.36%) |
Feb 28, 2017 | 9.717 | 9.765 | 9.710 | 9.720 | 101,730 | +0.05(+0.52%) |
Feb 27, 2017 | 9.685 | 9.720 | 9.642 | 9.670 | 90,699 | +0.04(+0.42%) |
Feb 24, 2017 | 9.550 | 9.640 | 9.550 | 9.630 | 82,590 | -0.13(-1.38%) |
Feb 23, 2017 | 9.724 | 9.800 | 9.720 | 9.765 | 87,818 | +0.09(+0.88%) |
Feb 22, 2017 | 9.640 | 9.700 | 9.600 | 9.680 | 106,240 | +0.02(+0.17%) |
Feb 21, 2017 | 9.645 | 9.680 | 9.640 | 9.664 | 80,606 | +0.06(+0.67%) |
Feb 17, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.14(-1.49%) | |
Feb 16, 2017 | 9.670 | 9.770 | 9.670 | 9.745 | 102,837 | +0.05(+0.57%) |
Feb 15, 2017 | 9.600 | 9.710 | 9.590 | 9.690 | 101,671 | +0.15(+1.57%) |
Feb 14, 2017 | 9.470 | 9.550 | 9.440 | 9.540 | 82,267 | +0.06(+0.63%) |
Feb 13, 2017 | 9.400 | 9.480 | 9.400 | 9.480 | 63,618 | +0.06(+0.68%) |
Feb 10, 2017 | 9.310 | 9.420 | 9.310 | 9.416 | 77,609 | -0.00(-0.04%) |
Feb 09, 2017 | 9.405 | 9.420 | 9.370 | 9.420 | 72,576 | -0.01(-0.11%) |
Feb 08, 2017 | 9.430 | 9.450 | 9.360 | 9.430 | 84,156 | +0.07(+0.75%) |
Feb 07, 2017 | 9.360 | 9.400 | 9.334 | 9.360 | 78,489 | -0.02(-0.26%) |
Feb 06, 2017 | 9.330 | 9.410 | 9.330 | 9.384 | 88,676 | -0.02(-0.17%) |
Feb 03, 2017 | 9.282 | 9.410 | 9.270 | 9.400 | 82,501 | +0.09(+0.97%) |
Feb 02, 2017 | 9.210 | 9.330 | 9.160 | 9.310 | 229,967 | -0.06(-0.69%) |
Feb 01, 2017 | 9.410 | 9.458 | 9.350 | 9.375 | 92,008 | +0.04(+0.48%) |
Jan 31, 2017 | 9.415 | 9.415 | 9.270 | 9.330 | 138,287 | +0.09(+0.97%) |
Jan 30, 2017 | 9.170 | 9.260 | 9.110 | 9.240 | 89,795 | +0.05(+0.54%) |
Jan 27, 2017 | 9.170 | 9.250 | 9.140 | 9.190 | 86,895 | -0.26(-2.75%) |
Jan 26, 2017 | 9.400 | 9.450 | 9.400 | 9.450 | 81,532 | +0.04(+0.43%) |
Jan 25, 2017 | 9.320 | 9.410 | 9.310 | 9.410 | 82,273 | +0.20(+2.17%) |
Jan 24, 2017 | 9.150 | 9.270 | 9.150 | 9.210 | 100,179 | +0.18(+1.99%) |
Jan 23, 2017 | 8.990 | 9.070 | 8.980 | 9.030 | 127,227 | -0.20(-2.17%) |
Jan 20, 2017 | 9.230 | 9.280 | 9.200 | 9.230 | 82,666 | -0.06(-0.65%) |
Jan 19, 2017 | 9.355 | 9.360 | 9.260 | 9.290 | 116,481 | -0.10(-1.06%) |
Jan 18, 2017 | 9.380 | 9.410 | 9.350 | 9.390 | 142,149 | -0.05(-0.53%) |
Jan 17, 2017 | 9.560 | 9.560 | 9.440 | 9.440 | 206,709 | +0.02(+0.21%) |
Jan 13, 2017 | 9.420 | 9.420 | 9.420 | 0 | +0.09(+0.99%) | |
Jan 12, 2017 | 9.310 | 9.330 | 9.290 | 9.328 | 127,687 | +0.03(+0.30%) |
Jan 11, 2017 | 9.180 | 9.300 | 9.175 | 9.300 | 64,924 | +0.02(+0.22%) |
Jan 10, 2017 | 9.250 | 9.320 | 9.250 | 9.280 | 85,725 | +0.06(+0.65%) |
Jan 09, 2017 | 9.190 | 9.250 | 9.150 | 9.220 | 125,416 | -0.11(-1.18%) |
Jan 06, 2017 | 9.350 | 9.410 | 9.314 | 9.330 | 122,676 | -0.20(-2.10%) |
Jan 05, 2017 | 9.470 | 9.580 | 9.470 | 9.530 | 248,814 | +0.14(+1.49%) |
Jan 04, 2017 | 9.330 | 9.410 | 9.300 | 9.390 | 229,189 | +0.16(+1.73%) |
Jan 03, 2017 | 9.110 | 9.260 | 9.110 | 9.230 | 186,932 | +0.38(+4.29%) |
Dec 30, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.867 | 8.880 | 8.820 | 8.850 | 112,062 | +0.03(+0.34%) |
Dec 28, 2016 | 8.854 | 8.870 | 8.780 | 8.820 | 89,310 | -0.06(-0.68%) |
Dec 27, 2016 | 8.860 | 8.900 | 8.850 | 8.880 | 119,206 | +0.00(+0.00%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.02(-0.22%) | |
Dec 22, 2016 | 8.950 | 8.950 | 8.884 | 8.900 | 283,937 | +0.00(+0.00%) |
Dec 21, 2016 | 8.983 | 8.983 | 8.900 | 8.900 | 156,912 | -0.08(-0.89%) |
Dec 20, 2016 | 8.970 | 9.010 | 8.940 | 8.980 | 267,522 | +0.06(+0.67%) |
Dec 19, 2016 | 8.890 | 8.960 | 8.880 | 8.920 | 128,121 | -0.01(-0.06%) |
Dec 16, 2016 | 8.920 | 9.000 | 8.900 | 8.925 | 126,284 | -0.06(-0.67%) |
Dec 15, 2016 | 8.990 | 9.030 | 8.950 | 8.985 | 152,435 | -0.01(-0.06%) |
Dec 14, 2016 | 9.080 | 9.150 | 8.990 | 8.990 | 141,642 | -0.13(-1.43%) |
Dec 13, 2016 | 9.050 | 9.120 | 9.050 | 9.120 | 190,672 | +0.13(+1.40%) |
Dec 12, 2016 | 9.070 | 9.095 | 8.990 | 8.994 | 126,131 | -0.12(-1.33%) |
Dec 09, 2016 | 9.043 | 9.130 | 9.030 | 9.115 | 103,630 | -0.01(-0.08%) |
Dec 08, 2016 | 9.070 | 9.170 | 9.070 | 9.122 | 112,181 | -0.11(-1.17%) |
Dec 07, 2016 | 9.150 | 9.240 | 9.150 | 9.230 | 197,564 | +0.16(+1.76%) |
Dec 06, 2016 | 9.035 | 9.070 | 8.970 | 9.070 | 129,269 | +0.19(+2.14%) |
Dec 05, 2016 | 8.798 | 8.890 | 8.798 | 8.880 | 138,045 | +0.11(+1.20%) |
Dec 02, 2016 | 8.760 | 8.826 | 8.750 | 8.775 | 113,930 | -0.04(-0.51%) |
Dec 01, 2016 | 8.790 | 8.830 | 8.755 | 8.820 | 114,942 | +0.03(+0.34%) |
Nov 30, 2016 | 8.750 | 8.810 | 8.750 | 8.790 | 124,710 | +0.05(+0.63%) |
Nov 29, 2016 | 8.705 | 8.770 | 8.665 | 8.735 | 152,749 | -0.04(-0.40%) |
Nov 28, 2016 | 8.766 | 8.780 | 8.730 | 8.770 | 112,927 | -0.09(-1.02%) |
Nov 25, 2016 | 8.800 | 8.890 | 8.800 | 8.860 | 79,254 | +0.03(+0.34%) |
Nov 23, 2016 | 8.830 | 8.830 | 8.830 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 8.850 | 8.890 | 8.800 | 8.890 | 145,930 | +0.07(+0.74%) |
Nov 21, 2016 | 8.730 | 8.830 | 8.730 | 8.825 | 119,110 | -0.06(-0.62%) |
Nov 18, 2016 | 8.898 | 8.910 | 8.850 | 8.880 | 281,602 | +0.03(+0.34%) |
Nov 17, 2016 | 8.900 | 8.900 | 8.840 | 8.850 | 208,311 | +0.14(+1.61%) |
Nov 16, 2016 | 8.710 | 8.760 | 8.660 | 8.710 | 158,266 | -0.01(-0.11%) |
Nov 15, 2016 | 8.650 | 8.740 | 8.620 | 8.720 | 146,442 | +0.03(+0.35%) |
Nov 14, 2016 | 8.686 | 8.764 | 8.650 | 8.690 | 156,587 | +0.11(+1.28%) |
Nov 11, 2016 | 8.612 | 8.634 | 8.510 | 8.580 | 75,218 | -0.11(-1.27%) |
Nov 10, 2016 | 8.740 | 8.770 | 8.500 | 8.690 | 146,012 | +0.22(+2.66%) |
Nov 09, 2016 | 8.310 | 8.500 | 8.310 | 8.465 | 53,962 | +0.24(+2.98%) |
Nov 08, 2016 | 8.140 | 8.250 | 8.110 | 8.220 | 95,845 | +0.16(+1.99%) |
Nov 07, 2016 | 8.054 | 8.080 | 8.020 | 8.060 | 119,229 | +0.27(+3.47%) |
Nov 04, 2016 | 7.810 | 7.870 | 7.770 | 7.790 | 115,788 | -0.09(-1.14%) |
Nov 03, 2016 | 7.982 | 8.000 | 7.880 | 7.880 | 229,672 | -0.03(-0.38%) |
Nov 02, 2016 | 7.920 | 7.980 | 7.910 | 7.910 | 113,172 | -0.17(-2.10%) |
Nov 01, 2016 | 8.090 | 8.134 | 8.030 | 8.080 | 172,974 | +0.05(+0.62%) |
Oct 31, 2016 | 8.044 | 8.080 | 8.030 | 8.030 | 203,068 | +0.00(+0.06%) |
Oct 28, 2016 | 8.090 | 8.090 | 7.990 | 8.025 | 93,359 | +0.00(+0.01%) |
Oct 27, 2016 | 8.040 | 8.054 | 7.980 | 8.024 | 508,519 | +0.00(+0.05%) |
Oct 26, 2016 | 8.020 | 8.070 | 8.010 | 8.020 | 246,395 | -0.09(-1.11%) |
Oct 25, 2016 | 8.100 | 8.160 | 8.090 | 8.110 | 232,843 | -0.01(-0.06%) |
Oct 24, 2016 | 8.100 | 8.120 | 8.064 | 8.115 | 1,132,420 | +0.11(+1.37%) |
Oct 21, 2016 | 7.970 | 8.030 | 7.970 | 8.005 | 109,893 | +0.04(+0.44%) |
Oct 20, 2016 | 7.960 | 8.022 | 7.960 | 7.970 | 74,719 | -0.09(-1.12%) |
Oct 19, 2016 | 8.010 | 8.060 | 8.003 | 8.060 | 104,565 | +0.02(+0.25%) |
Oct 18, 2016 | 8.040 | 8.050 | 7.990 | 8.040 | 221,238 | +0.09(+1.13%) |
Oct 17, 2016 | 8.030 | 8.040 | 7.920 | 7.950 | 91,592 | -0.10(-1.24%) |
Oct 14, 2016 | 8.070 | 8.090 | 8.010 | 8.050 | 120,649 | +0.05(+0.63%) |
Oct 13, 2016 | 7.965 | 8.050 | 7.920 | 8.000 | 323,404 | -0.18(-2.20%) |
Oct 12, 2016 | 8.181 | 8.270 | 8.180 | 8.180 | 108,414 | -0.01(-0.12%) |
Oct 11, 2016 | 8.245 | 8.257 | 8.140 | 8.190 | 314,834 | -0.04(-0.49%) |
Oct 10, 2016 | 8.190 | 8.270 | 8.186 | 8.230 | 315,279 | +0.03(+0.37%) |
Oct 07, 2016 | 8.190 | 8.210 | 8.107 | 8.200 | 335,814 | -0.06(-0.73%) |
Oct 06, 2016 | 8.282 | 8.320 | 8.234 | 8.260 | 180,191 | -0.05(-0.60%) |
Oct 05, 2016 | 8.200 | 8.314 | 8.200 | 8.310 | 67,663 | +0.25(+3.10%) |
Oct 04, 2016 | 8.060 | 8.130 | 8.020 | 8.060 | 80,137 | -0.00(-0.06%) |
Oct 03, 2016 | 8.060 | 8.095 | 8.020 | 8.065 | 108,738 | -0.03(-0.38%) |
Sep 30, 2016 | 7.970 | 8.143 | 7.960 | 8.096 | 186,436 | +0.08(+0.95%) |
Sep 29, 2016 | 8.100 | 8.120 | 7.950 | 8.020 | 62,499 | -0.16(-1.96%) |
Sep 28, 2016 | 8.176 | 8.190 | 8.080 | 8.180 | 72,140 | +0.05(+0.68%) |
Sep 27, 2016 | 8.010 | 8.140 | 8.010 | 8.125 | 257,929 | -0.01(-0.12%) |
Sep 26, 2016 | 8.230 | 8.230 | 8.130 | 8.135 | 101,638 | -0.17(-1.99%) |
Sep 23, 2016 | 8.270 | 8.330 | 8.260 | 8.300 | 51,295 | -0.07(-0.84%) |
Sep 22, 2016 | 8.430 | 8.482 | 8.340 | 8.370 | 95,590 | -0.03(-0.36%) |
Sep 21, 2016 | 8.446 | 8.490 | 8.347 | 8.400 | 197,361 | +0.05(+0.60%) |
Sep 20, 2016 | 8.400 | 8.420 | 8.320 | 8.350 | 57,952 | -0.13(-1.53%) |
Sep 19, 2016 | 8.480 | 8.520 | 8.460 | 8.480 | 92,832 | +0.05(+0.59%) |
Sep 16, 2016 | 8.496 | 8.520 | 8.420 | 8.430 | 86,469 | -0.23(-2.66%) |
Sep 15, 2016 | 8.575 | 8.690 | 8.575 | 8.660 | 76,419 | +0.12(+1.41%) |
Sep 14, 2016 | 8.530 | 8.610 | 8.520 | 8.540 | 70,003 | -0.05(-0.58%) |
Sep 13, 2016 | 8.680 | 8.680 | 8.510 | 8.590 | 76,033 | -0.11(-1.26%) |
Sep 12, 2016 | 8.536 | 8.710 | 8.536 | 8.700 | 73,704 | +0.02(+0.23%) |
Sep 09, 2016 | 8.730 | 8.758 | 8.660 | 8.680 | 71,214 | -0.09(-0.97%) |
Sep 08, 2016 | 8.730 | 8.830 | 8.730 | 8.765 | 71,441 | +0.02(+0.17%) |
Sep 07, 2016 | 8.730 | 8.770 | 8.715 | 8.750 | 68,839 | +0.11(+1.27%) |
Sep 06, 2016 | 8.690 | 8.690 | 8.600 | 8.640 | 118,798 | -0.01(-0.12%) |
Sep 02, 2016 | 8.650 | 8.650 | 8.650 | 0 | +0.11(+1.23%) | |
Sep 01, 2016 | 8.514 | 8.570 | 8.460 | 8.545 | 64,302 | +0.20(+2.40%) |
Aug 31, 2016 | 8.412 | 8.412 | 8.300 | 8.345 | 81,730 | +0.04(+0.42%) |
Aug 30, 2016 | 8.310 | 8.350 | 8.270 | 8.310 | 85,815 | +0.09(+1.09%) |
Aug 29, 2016 | 8.200 | 8.250 | 8.190 | 8.220 | 74,786 | +0.06(+0.74%) |
Aug 26, 2016 | 8.180 | 8.290 | 8.120 | 8.160 | 177,616 | -0.03(-0.37%) |
Aug 25, 2016 | 8.210 | 8.250 | 8.190 | 8.190 | 80,956 | -0.12(-1.44%) |
Aug 24, 2016 | 8.270 | 8.330 | 8.260 | 8.310 | 82,046 | +0.03(+0.36%) |
Aug 23, 2016 | 8.190 | 8.290 | 8.190 | 8.280 | 80,048 | +0.21(+2.54%) |
Aug 22, 2016 | 8.085 | 8.120 | 8.060 | 8.075 | 93,868 | -0.10(-1.16%) |
Aug 19, 2016 | 8.190 | 8.190 | 8.120 | 8.170 | 118,178 | -0.16(-1.92%) |
Aug 18, 2016 | 8.326 | 8.390 | 8.300 | 8.330 | 87,291 | -0.06(-0.72%) |
Aug 17, 2016 | 8.390 | 8.420 | 8.300 | 8.390 | 108,788 | -0.14(-1.70%) |
Aug 16, 2016 | 8.520 | 8.570 | 8.510 | 8.535 | 74,709 | +0.01(+0.06%) |
Aug 15, 2016 | 8.520 | 8.560 | 8.520 | 8.530 | 111,372 | +0.00(+0.00%) |
Aug 12, 2016 | 8.560 | 8.574 | 8.530 | 8.530 | 82,348 | -0.04(-0.41%) |
Aug 11, 2016 | 8.520 | 8.600 | 8.520 | 8.565 | 64,382 | +0.04(+0.53%) |
Aug 10, 2016 | 8.510 | 8.530 | 8.460 | 8.520 | 76,737 | +0.08(+0.95%) |
Aug 09, 2016 | 8.417 | 8.460 | 8.390 | 8.440 | 60,300 | +0.08(+0.96%) |
Aug 08, 2016 | 8.380 | 8.398 | 8.330 | 8.360 | 66,569 | +0.08(+0.97%) |
Aug 05, 2016 | 8.200 | 8.320 | 8.200 | 8.280 | 67,953 | +0.05(+0.61%) |
Aug 04, 2016 | 8.200 | 8.240 | 8.165 | 8.230 | 86,326 | +0.16(+1.98%) |
Aug 03, 2016 | 8.050 | 8.090 | 8.040 | 8.070 | 132,122 | -0.07(-0.86%) |
Aug 02, 2016 | 8.160 | 8.180 | 8.080 | 8.140 | 103,347 | -0.01(-0.12%) |
Aug 01, 2016 | 8.200 | 8.230 | 8.130 | 8.150 | 93,104 | -0.04(-0.55%) |
Jul 29, 2016 | 8.210 | 8.260 | 8.160 | 8.195 | 58,116 | +0.09(+1.05%) |
Jul 28, 2016 | 8.093 | 8.130 | 8.050 | 8.110 | 84,180 | -0.10(-1.22%) |
Jul 27, 2016 | 8.230 | 8.260 | 8.100 | 8.210 | 98,041 | +0.03(+0.37%) |
Jul 26, 2016 | 8.190 | 8.230 | 8.110 | 8.180 | 115,084 | -0.12(-1.39%) |
Jul 25, 2016 | 8.340 | 8.340 | 8.270 | 8.295 | 88,708 | +0.24(+3.04%) |
Jul 22, 2016 | 8.070 | 8.080 | 8.010 | 8.050 | 88,245 | -0.04(-0.49%) |
Jul 21, 2016 | 8.086 | 8.150 | 8.070 | 8.090 | 84,706 | +0.04(+0.43%) |
Jul 20, 2016 | 8.050 | 8.088 | 8.020 | 8.055 | 90,930 | +0.06(+0.81%) |
Jul 19, 2016 | 8.010 | 8.050 | 7.980 | 7.990 | 127,224 | -0.15(-1.84%) |
Jul 18, 2016 | 8.080 | 8.190 | 8.080 | 8.140 | 99,442 | +0.04(+0.56%) |
Jul 15, 2016 | 8.125 | 8.140 | 8.060 | 8.095 | 74,256 | -0.05(-0.61%) |
Jul 14, 2016 | 8.110 | 8.180 | 8.100 | 8.145 | 100,128 | +0.18(+2.32%) |
Jul 13, 2016 | 8.030 | 8.060 | 7.960 | 7.960 | 86,795 | -0.07(-0.87%) |
Jul 12, 2016 | 8.070 | 8.100 | 7.990 | 8.030 | 122,230 | +0.15(+1.90%) |
Jul 11, 2016 | 7.830 | 7.910 | 7.830 | 7.880 | 69,021 | +0.21(+2.74%) |
Jul 08, 2016 | 7.550 | 7.654 | 7.670 | 116,841 | +0.12(+1.59%) | |
Jul 07, 2016 | 7.480 | 7.570 | 7.480 | 7.550 | 703,521 | +0.04(+0.47%) |
Jul 05, 2016 | 7.590 | 7.630 | 7.500 | 7.515 | 101,729 | -0.46(-5.71%) |
Jul 01, 2016 | 7.970 | 7.970 | 7.970 | 0 | +0.03(+0.38%) | |
Jun 30, 2016 | 7.820 | 7.990 | 7.800 | 7.940 | 91,287 | +0.29(+3.79%) |
Jun 29, 2016 | 7.530 | 7.730 | 7.530 | 7.650 | 146,276 | +0.04(+0.59%) |
Jun 28, 2016 | 7.582 | 7.630 | 7.520 | 7.605 | 201,362 | +0.12(+1.54%) |
Jun 27, 2016 | 7.685 | 7.710 | 7.390 | 7.490 | 221,666 | -0.74(-8.99%) |
Jun 24, 2016 | 8.290 | 8.460 | 8.100 | 8.230 | 142,813 | -1.07(-11.51%) |
Jun 23, 2016 | 9.180 | 9.360 | 9.160 | 9.300 | 131,322 | +0.28(+3.10%) |
Jun 22, 2016 | 9.050 | 9.130 | 8.980 | 9.020 | 143,557 | +0.08(+0.94%) |
Jun 21, 2016 | 8.892 | 9.000 | 8.854 | 8.936 | 114,064 | +0.14(+1.55%) |
Jun 20, 2016 | 8.850 | 8.870 | 8.780 | 8.800 | 105,805 | +0.34(+4.02%) |
Jun 17, 2016 | 8.415 | 8.520 | 8.390 | 8.460 | 119,415 | +0.22(+2.67%) |
Jun 16, 2016 | 8.153 | 8.280 | 8.069 | 8.240 | 144,178 | -0.00(-0.02%) |
Jun 15, 2016 | 8.270 | 8.320 | 8.230 | 8.242 | 188,253 | +0.03(+0.39%) |
Jun 14, 2016 | 8.220 | 8.270 | 8.150 | 8.210 | 146,003 | -0.17(-2.03%) |
Jun 13, 2016 | 8.410 | 8.470 | 8.350 | 8.380 | 145,745 | -0.17(-1.99%) |
Jun 10, 2016 | 8.550 | 8.630 | 8.540 | 8.550 | 93,392 | -0.27(-3.06%) |
Jun 09, 2016 | 8.805 | 8.824 | 8.760 | 8.820 | 67,478 | -0.11(-1.23%) |
Jun 08, 2016 | 8.960 | 8.990 | 8.920 | 8.930 | 87,842 | +0.03(+0.28%) |
Jun 07, 2016 | 8.890 | 8.950 | 8.880 | 8.905 | 80,505 | +0.14(+1.66%) |
Jun 06, 2016 | 8.745 | 8.820 | 8.714 | 8.760 | 103,066 | +0.01(+0.11%) |
Jun 03, 2016 | 8.720 | 8.750 | 8.650 | 8.750 | 137,791 | -0.05(-0.57%) |
Jun 02, 2016 | 8.710 | 8.800 | 8.710 | 8.800 | 93,182 | -0.05(-0.56%) |