Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.36 | 12.53 | 11.87 | 11.89 | 2,565,854 | -0.41(-3.30%) |
May 30, 2017 | 12.27 | 12.40 | 12.24 | 12.29 | 480,011 | +0.02(+0.17%) |
May 26, 2017 | 12.19 | 12.32 | 12.10 | 12.27 | 441,225 | +0.11(+0.88%) |
May 25, 2017 | 12.14 | 12.28 | 12.03 | 12.17 | 586,084 | +0.03(+0.23%) |
May 24, 2017 | 11.68 | 12.22 | 11.68 | 12.14 | 531,108 | +0.50(+4.28%) |
May 23, 2017 | 11.72 | 11.80 | 11.59 | 11.64 | 283,329 | -0.08(-0.67%) |
May 22, 2017 | 11.77 | 11.79 | 11.67 | 11.72 | 314,918 | -0.03(-0.24%) |
May 19, 2017 | 11.73 | 11.81 | 11.64 | 11.75 | 224,968 | +0.04(+0.36%) |
May 18, 2017 | 11.61 | 11.76 | 11.43 | 11.70 | 291,465 | +0.08(+0.67%) |
May 17, 2017 | 11.69 | 11.73 | 11.63 | 11.63 | 259,980 | -0.06(-0.49%) |
May 16, 2017 | 11.58 | 11.79 | 11.56 | 11.68 | 494,013 | +0.19(+1.67%) |
May 15, 2017 | 11.68 | 11.70 | 11.44 | 11.49 | 409,362 | -0.16(-1.35%) |
May 12, 2017 | 12.11 | 12.13 | 11.60 | 11.65 | 554,946 | -0.46(-3.82%) |
May 11, 2017 | 11.94 | 12.22 | 11.93 | 12.11 | 467,438 | +0.15(+1.25%) |
May 10, 2017 | 11.17 | 12.07 | 11.04 | 11.96 | 531,724 | +0.44(+3.79%) |
May 09, 2017 | 11.40 | 11.54 | 11.37 | 11.52 | 278,508 | +0.08(+0.68%) |
May 08, 2017 | 11.37 | 11.48 | 11.29 | 11.45 | 181,552 | +0.08(+0.68%) |
May 05, 2017 | 11.11 | 11.42 | 11.02 | 11.37 | 171,528 | +0.28(+2.54%) |
May 04, 2017 | 11.15 | 11.28 | 10.88 | 11.09 | 141,571 | -0.06(-0.51%) |
May 03, 2017 | 11.28 | 11.28 | 11.07 | 11.14 | 169,966 | -0.13(-1.19%) |
May 02, 2017 | 11.47 | 11.48 | 11.26 | 11.28 | 144,869 | -0.19(-1.66%) |
May 01, 2017 | 11.28 | 11.48 | 11.27 | 11.47 | 131,618 | +0.18(+1.62%) |
Apr 28, 2017 | 11.34 | 11.36 | 11.20 | 11.28 | 180,561 | -0.08(-0.74%) |
Apr 27, 2017 | 11.34 | 11.45 | 11.34 | 11.37 | 213,415 | +0.06(+0.50%) |
Apr 26, 2017 | 11.03 | 11.38 | 10.99 | 11.31 | 483,664 | +0.29(+2.62%) |
Apr 25, 2017 | 10.97 | 11.06 | 10.95 | 11.02 | 412,040 | +0.08(+0.71%) |
Apr 24, 2017 | 11.09 | 11.09 | 10.85 | 10.95 | 181,097 | -0.06(-0.51%) |
Apr 21, 2017 | 10.99 | 11.09 | 10.97 | 11.00 | 299,137 | +0.01(+0.13%) |
Apr 20, 2017 | 10.97 | 11.02 | 10.87 | 10.99 | 221,405 | +0.03(+0.26%) |
Apr 19, 2017 | 10.92 | 11.04 | 10.89 | 10.96 | 452,469 | +0.05(+0.45%) |
Apr 18, 2017 | 10.88 | 10.93 | 10.88 | 10.91 | 194,214 | +0.02(+0.19%) |
Apr 17, 2017 | 10.78 | 10.89 | 10.78 | 10.89 | 155,437 | +0.11(+1.05%) |
Apr 13, 2017 | 10.79 | 10.83 | 10.64 | 10.78 | 142,782 | -0.03(-0.26%) |
Apr 12, 2017 | 10.88 | 10.88 | 10.77 | 10.80 | 129,308 | -0.11(-0.97%) |
Apr 11, 2017 | 10.86 | 10.97 | 10.86 | 10.91 | 190,904 | +0.03(+0.26%) |
Apr 10, 2017 | 10.84 | 10.95 | 10.61 | 10.88 | 154,966 | +0.05(+0.46%) |
Apr 07, 2017 | 10.75 | 10.89 | 10.75 | 10.83 | 217,082 | +0.08(+0.79%) |
Apr 06, 2017 | 10.55 | 10.76 | 10.45 | 10.75 | 144,900 | +0.21(+2.01%) |
Apr 05, 2017 | 10.63 | 10.67 | 10.53 | 10.54 | 161,111 | -0.06(-0.53%) |
Apr 04, 2017 | 10.66 | 10.67 | 10.52 | 10.59 | 167,362 | -0.06(-0.53%) |
Apr 03, 2017 | 10.71 | 10.71 | 10.64 | 10.65 | 102,123 | -0.06(-0.59%) |
Mar 31, 2017 | 10.55 | 10.75 | 10.52 | 10.71 | 255,062 | +0.16(+1.54%) |
Mar 30, 2017 | 10.52 | 10.57 | 10.42 | 10.55 | 101,034 | +0.04(+0.40%) |
Mar 29, 2017 | 10.45 | 10.62 | 10.45 | 10.51 | 104,011 | -0.03(-0.27%) |
Mar 28, 2017 | 10.49 | 10.56 | 10.39 | 10.54 | 120,917 | +0.02(+0.20%) |
Mar 27, 2017 | 10.42 | 10.56 | 10.33 | 10.52 | 140,209 | +0.06(+0.54%) |
Mar 24, 2017 | 10.49 | 10.81 | 10.42 | 10.46 | 176,778 | -0.05(-0.47%) |
Mar 23, 2017 | 10.07 | 10.54 | 10.00 | 10.51 | 280,582 | +0.43(+4.26%) |
Mar 22, 2017 | 9.903 | 10.19 | 9.727 | 10.08 | 272,898 | +0.21(+2.14%) |
Mar 21, 2017 | 10.05 | 10.07 | 9.854 | 9.868 | 141,104 | -0.13(-1.27%) |
Mar 20, 2017 | 10.14 | 10.14 | 9.974 | 9.995 | 86,072 | -0.13(-1.25%) |
Mar 17, 2017 | 10.07 | 10.17 | 10.02 | 10.12 | 255,014 | +0.05(+0.49%) |
Mar 16, 2017 | 9.966 | 10.19 | 9.917 | 10.07 | 181,071 | +0.04(+0.42%) |
Mar 15, 2017 | 9.755 | 10.09 | 9.734 | 10.03 | 354,710 | +0.28(+2.89%) |
Mar 14, 2017 | 9.804 | 9.861 | 9.692 | 9.748 | 113,854 | -0.11(-1.07%) |
Mar 13, 2017 | 9.783 | 9.938 | 9.783 | 9.854 | 123,912 | +0.06(+0.58%) |
Mar 10, 2017 | 9.840 | 9.854 | 9.614 | 9.797 | 218,453 | +0.00(+0.00%) |
Mar 09, 2017 | 9.868 | 10.11 | 9.735 | 9.797 | 214,778 | -0.03(-0.29%) |
Mar 08, 2017 | 10.02 | 10.05 | 9.819 | 9.826 | 114,208 | -0.27(-2.65%) |
Mar 07, 2017 | 10.21 | 10.24 | 10.08 | 10.09 | 57,436 | -0.11(-1.10%) |
Mar 06, 2017 | 10.32 | 10.32 | 10.13 | 10.21 | 70,003 | -0.11(-1.09%) |
Mar 03, 2017 | 10.38 | 10.38 | 10.11 | 10.32 | 108,514 | -0.11(-1.08%) |
Mar 02, 2017 | 10.47 | 10.49 | 10.38 | 10.43 | 88,385 | -0.07(-0.67%) |
Mar 01, 2017 | 10.46 | 10.57 | 10.42 | 10.50 | 178,396 | +0.04(+0.40%) |
Feb 28, 2017 | 10.38 | 10.51 | 10.36 | 10.46 | 291,410 | +0.04(+0.41%) |
Feb 27, 2017 | 10.31 | 10.43 | 10.28 | 10.42 | 218,648 | +0.11(+1.03%) |
Feb 24, 2017 | 10.30 | 10.34 | 10.26 | 10.31 | 143,585 | +0.00(+0.00%) |
Feb 23, 2017 | 10.23 | 10.33 | 10.15 | 10.31 | 136,258 | +0.08(+0.83%) |
Feb 22, 2017 | 10.26 | 10.27 | 10.18 | 10.23 | 61,188 | -0.04(-0.34%) |
Feb 21, 2017 | 10.11 | 10.26 | 10.07 | 10.26 | 200,405 | +0.19(+1.89%) |
Feb 17, 2017 | 10.07 | 10.07 | 10.07 | 0 | +0.06(+0.56%) | |
Feb 16, 2017 | 10.04 | 10.13 | 9.988 | 10.02 | 117,795 | +0.01(+0.07%) |
Feb 15, 2017 | 10.03 | 10.13 | 9.882 | 10.01 | 138,241 | -0.13(-1.32%) |
Feb 14, 2017 | 10.24 | 10.28 | 10.11 | 10.14 | 99,621 | -0.17(-1.64%) |
Feb 13, 2017 | 10.47 | 10.49 | 10.27 | 10.31 | 95,128 | -0.13(-1.28%) |
Feb 10, 2017 | 10.34 | 10.51 | 10.30 | 10.45 | 254,169 | +0.04(+0.40%) |
Feb 09, 2017 | 10.35 | 10.44 | 10.31 | 10.40 | 104,439 | +0.10(+0.95%) |
Feb 08, 2017 | 10.36 | 10.40 | 10.18 | 10.31 | 113,283 | -0.01(-0.07%) |
Feb 07, 2017 | 10.28 | 10.38 | 10.21 | 10.31 | 131,907 | +0.09(+0.88%) |
Feb 06, 2017 | 10.38 | 10.38 | 10.21 | 10.22 | 105,355 | -0.13(-1.21%) |
Feb 03, 2017 | 10.30 | 10.36 | 10.23 | 10.35 | 104,865 | +0.11(+1.09%) |
Feb 02, 2017 | 10.23 | 10.27 | 10.14 | 10.24 | 79,173 | +0.02(+0.20%) |
Feb 01, 2017 | 10.20 | 10.31 | 10.13 | 10.22 | 135,999 | +0.02(+0.21%) |
Jan 31, 2017 | 10.29 | 10.34 | 10.17 | 10.19 | 197,745 | -0.05(-0.48%) |
Jan 30, 2017 | 10.41 | 10.42 | 10.22 | 10.24 | 222,479 | -0.17(-1.60%) |
Jan 27, 2017 | 10.37 | 10.44 | 10.21 | 10.41 | 224,318 | +0.02(+0.20%) |
Jan 26, 2017 | 10.41 | 10.44 | 10.37 | 10.39 | 144,640 | -0.02(-0.20%) |
Jan 25, 2017 | 10.36 | 10.44 | 10.31 | 10.41 | 112,295 | +0.05(+0.47%) |
Jan 24, 2017 | 10.17 | 10.45 | 10.09 | 10.36 | 123,627 | +0.20(+1.99%) |
Jan 23, 2017 | 9.777 | 10.24 | 9.777 | 10.16 | 156,081 | +0.24(+2.46%) |
Jan 20, 2017 | 9.882 | 9.944 | 9.805 | 9.917 | 77,702 | +0.00(+0.00%) |
Jan 19, 2017 | 9.896 | 9.930 | 9.743 | 9.917 | 123,921 | +0.01(+0.14%) |
Jan 18, 2017 | 9.889 | 9.951 | 9.826 | 9.903 | 89,173 | +0.08(+0.78%) |
Jan 17, 2017 | 9.896 | 9.958 | 9.722 | 9.826 | 101,987 | -0.17(-1.67%) |
Jan 13, 2017 | 9.993 | 9.993 | 9.993 | 0 | +0.10(+0.98%) | |
Jan 12, 2017 | 10.02 | 10.02 | 9.791 | 9.896 | 94,076 | -0.17(-1.66%) |
Jan 11, 2017 | 10.02 | 10.08 | 9.932 | 10.06 | 70,671 | -0.03(-0.28%) |
Jan 10, 2017 | 9.993 | 10.10 | 9.903 | 10.09 | 79,620 | +0.10(+1.04%) |
Jan 09, 2017 | 10.15 | 10.20 | 9.951 | 9.986 | 116,906 | -0.13(-1.24%) |
Jan 06, 2017 | 10.16 | 10.24 | 10.09 | 10.11 | 99,862 | -0.15(-1.42%) |
Jan 05, 2017 | 10.40 | 10.40 | 10.20 | 10.26 | 154,381 | -0.20(-1.93%) |
Jan 04, 2017 | 10.46 | 10.55 | 10.40 | 10.46 | 168,508 | +0.04(+0.40%) |
Jan 03, 2017 | 10.52 | 10.56 | 10.31 | 10.42 | 219,083 | -0.06(-0.53%) |
Dec 30, 2016 | 10.47 | 10.47 | 10.47 | 0 | +0.15(+1.48%) | |
Dec 29, 2016 | 10.17 | 10.36 | 10.15 | 10.32 | 145,230 | +0.22(+2.13%) |
Dec 28, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 102,549 | +0.00(+0.00%) |
Dec 27, 2016 | 10.01 | 10.26 | 9.944 | 10.10 | 144,039 | +0.04(+0.42%) |
Dec 23, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.01 | 10.04 | 9.931 | 10.02 | 58,280 | +0.01(+0.14%) |
Dec 21, 2016 | 10.19 | 10.35 | 9.965 | 10.01 | 320,815 | -0.18(-1.78%) |
Dec 20, 2016 | 10.13 | 10.26 | 9.979 | 10.19 | 243,108 | +0.10(+1.04%) |
Dec 19, 2016 | 9.603 | 10.15 | 9.583 | 10.08 | 297,344 | +0.50(+5.23%) |
Dec 16, 2016 | 9.346 | 9.638 | 9.346 | 9.583 | 503,103 | +0.24(+2.61%) |
Dec 15, 2016 | 9.262 | 9.478 | 9.158 | 9.339 | 215,173 | +0.04(+0.45%) |
Dec 14, 2016 | 9.395 | 9.409 | 9.235 | 9.297 | 138,637 | -0.10(-1.04%) |
Dec 13, 2016 | 9.200 | 9.416 | 9.123 | 9.395 | 179,322 | +0.19(+2.04%) |
Dec 12, 2016 | 9.144 | 9.269 | 9.040 | 9.207 | 352,157 | -0.02(-0.23%) |
Dec 09, 2016 | 9.457 | 9.541 | 9.214 | 9.228 | 169,799 | -0.26(-2.71%) |
Dec 08, 2016 | 9.186 | 9.513 | 9.186 | 9.485 | 198,102 | +0.24(+2.64%) |
Dec 07, 2016 | 9.214 | 9.339 | 9.179 | 9.242 | 129,428 | +0.04(+0.45%) |
Dec 06, 2016 | 9.130 | 9.262 | 9.068 | 9.200 | 106,172 | +0.07(+0.76%) |
Dec 05, 2016 | 9.068 | 9.130 | 9.019 | 9.130 | 75,643 | +0.11(+1.23%) |
Dec 02, 2016 | 8.977 | 9.095 | 8.956 | 9.019 | 100,072 | +0.09(+1.01%) |
Dec 01, 2016 | 9.095 | 9.102 | 8.817 | 8.928 | 128,168 | -0.20(-2.21%) |
Nov 30, 2016 | 9.248 | 9.248 | 9.102 | 9.130 | 132,856 | -0.13(-1.43%) |
Nov 29, 2016 | 9.248 | 9.325 | 9.221 | 9.262 | 190,977 | +0.05(+0.53%) |
Nov 28, 2016 | 9.179 | 9.255 | 9.151 | 9.214 | 124,474 | +0.03(+0.30%) |
Nov 25, 2016 | 9.095 | 9.207 | 9.095 | 9.186 | 68,183 | +0.08(+0.92%) |
Nov 23, 2016 | 9.102 | 9.102 | 9.102 | 0 | -0.08(-0.91%) | |
Nov 22, 2016 | 9.026 | 9.242 | 9.026 | 9.186 | 115,719 | +0.15(+1.69%) |
Nov 21, 2016 | 8.956 | 9.081 | 8.956 | 9.033 | 138,944 | +0.04(+0.46%) |
Nov 18, 2016 | 8.949 | 9.005 | 8.901 | 8.991 | 230,332 | +0.03(+0.31%) |
Nov 17, 2016 | 9.081 | 9.109 | 8.949 | 8.963 | 95,444 | -0.08(-0.92%) |
Nov 16, 2016 | 9.075 | 9.130 | 9.019 | 9.047 | 187,491 | -0.04(-0.46%) |
Nov 15, 2016 | 9.248 | 9.304 | 9.061 | 9.088 | 153,536 | -0.22(-2.39%) |
Nov 14, 2016 | 9.186 | 9.381 | 9.054 | 9.311 | 297,222 | +0.10(+1.06%) |
Nov 11, 2016 | 8.476 | 9.395 | 8.476 | 9.214 | 492,473 | +0.71(+8.35%) |
Nov 10, 2016 | 8.330 | 8.539 | 7.982 | 8.504 | 229,131 | +0.09(+1.08%) |
Nov 09, 2016 | 8.324 | 8.413 | 8.235 | 8.413 | 214,799 | +0.03(+0.33%) |
Nov 08, 2016 | 8.263 | 8.397 | 8.228 | 8.386 | 136,883 | +0.10(+1.16%) |
Nov 07, 2016 | 8.105 | 8.331 | 8.071 | 8.290 | 161,966 | +0.23(+2.89%) |
Nov 04, 2016 | 8.050 | 8.105 | 7.975 | 8.057 | 104,468 | +0.05(+0.69%) |
Nov 03, 2016 | 8.002 | 8.064 | 7.947 | 8.002 | 168,214 | +0.03(+0.43%) |
Nov 02, 2016 | 8.091 | 8.091 | 7.952 | 7.968 | 112,956 | -0.10(-1.19%) |
Nov 01, 2016 | 8.317 | 8.317 | 8.057 | 8.064 | 122,865 | -0.25(-2.97%) |
Oct 31, 2016 | 8.269 | 8.338 | 8.208 | 8.311 | 84,714 | +0.11(+1.34%) |
Oct 28, 2016 | 8.235 | 8.297 | 8.167 | 8.201 | 68,390 | -0.04(-0.50%) |
Oct 27, 2016 | 8.338 | 8.352 | 8.208 | 8.242 | 119,542 | -0.08(-0.99%) |
Oct 26, 2016 | 8.455 | 8.461 | 8.324 | 8.324 | 158,772 | -0.21(-2.41%) |
Oct 25, 2016 | 8.509 | 8.551 | 8.420 | 8.530 | 127,252 | +0.00(+0.00%) |
Oct 24, 2016 | 8.599 | 8.708 | 8.407 | 8.530 | 121,963 | +0.00(+0.00%) |
Oct 21, 2016 | 8.420 | 8.595 | 8.420 | 8.530 | 165,921 | +0.03(+0.32%) |
Oct 20, 2016 | 8.379 | 8.523 | 8.365 | 8.503 | 178,351 | +0.14(+1.64%) |
Oct 19, 2016 | 8.208 | 8.427 | 8.173 | 8.365 | 239,183 | +0.17(+2.09%) |
Oct 18, 2016 | 8.071 | 8.276 | 8.029 | 8.194 | 133,904 | +0.15(+1.88%) |
Oct 17, 2016 | 7.968 | 8.071 | 7.968 | 8.043 | 105,235 | -0.01(-0.09%) |
Oct 14, 2016 | 8.002 | 8.112 | 7.920 | 8.050 | 96,666 | +0.02(+0.26%) |
Oct 13, 2016 | 8.009 | 8.071 | 7.947 | 8.029 | 85,468 | -0.02(-0.26%) |
Oct 12, 2016 | 7.872 | 8.057 | 7.872 | 8.050 | 104,611 | +0.18(+2.26%) |
Oct 11, 2016 | 7.920 | 7.933 | 7.851 | 7.872 | 74,858 | -0.08(-0.95%) |
Oct 10, 2016 | 7.892 | 7.975 | 7.830 | 7.947 | 87,112 | +0.04(+0.52%) |
Oct 07, 2016 | 7.892 | 7.954 | 7.892 | 7.906 | 58,667 | +0.01(+0.17%) |
Oct 06, 2016 | 7.885 | 7.954 | 7.735 | 7.892 | 89,410 | -0.01(-0.09%) |
Oct 05, 2016 | 8.002 | 8.002 | 7.872 | 7.899 | 145,431 | -0.09(-1.12%) |
Oct 04, 2016 | 8.112 | 8.167 | 7.954 | 7.988 | 95,435 | -0.14(-1.69%) |
Oct 03, 2016 | 8.160 | 8.160 | 8.064 | 8.125 | 90,269 | -0.05(-0.59%) |
Sep 30, 2016 | 8.167 | 8.242 | 8.098 | 8.173 | 185,620 | +0.00(+0.00%) |
Sep 29, 2016 | 8.132 | 8.180 | 8.043 | 8.173 | 96,092 | -0.02(-0.25%) |
Sep 28, 2016 | 8.263 | 8.290 | 8.125 | 8.194 | 111,503 | -0.08(-0.99%) |
Sep 27, 2016 | 8.297 | 8.365 | 8.263 | 8.276 | 116,277 | +0.01(+0.08%) |
Sep 26, 2016 | 8.297 | 8.324 | 8.256 | 8.269 | 139,135 | -0.13(-1.55%) |
Sep 23, 2016 | 8.167 | 8.400 | 8.146 | 8.400 | 250,563 | +0.17(+2.08%) |
Sep 22, 2016 | 8.256 | 8.297 | 8.194 | 8.228 | 212,489 | -0.03(-0.42%) |
Sep 21, 2016 | 8.201 | 8.290 | 8.029 | 8.263 | 149,847 | +0.10(+1.18%) |
Sep 20, 2016 | 8.221 | 8.228 | 8.153 | 8.167 | 91,448 | -0.04(-0.50%) |
Sep 19, 2016 | 8.139 | 8.215 | 8.057 | 8.208 | 121,957 | +0.12(+1.44%) |
Sep 16, 2016 | 7.968 | 8.091 | 7.837 | 8.091 | 329,640 | +0.14(+1.72%) |
Sep 15, 2016 | 7.961 | 8.016 | 7.892 | 7.954 | 125,908 | +0.02(+0.26%) |
Sep 14, 2016 | 7.872 | 7.978 | 7.824 | 7.933 | 137,178 | +0.05(+0.61%) |
Sep 13, 2016 | 8.029 | 8.091 | 7.879 | 7.885 | 152,873 | -0.25(-3.04%) |
Sep 12, 2016 | 8.029 | 8.160 | 8.023 | 8.132 | 177,282 | +0.11(+1.37%) |
Sep 09, 2016 | 8.249 | 8.338 | 8.023 | 8.023 | 208,133 | -0.32(-3.86%) |
Sep 08, 2016 | 8.338 | 8.427 | 8.283 | 8.345 | 118,197 | +0.00(+0.00%) |
Sep 07, 2016 | 8.228 | 8.359 | 8.215 | 8.345 | 239,029 | +0.13(+1.59%) |
Sep 06, 2016 | 8.269 | 8.314 | 8.208 | 8.215 | 106,607 | -0.08(-0.91%) |
Sep 02, 2016 | 8.235 | 8.290 | 8.290 | 8.290 | 173,547 | +0.07(+0.83%) |
Sep 01, 2016 | 8.077 | 8.235 | 8.029 | 8.221 | 115,283 | +0.10(+1.27%) |
Aug 31, 2016 | 8.036 | 8.153 | 8.023 | 8.119 | 134,941 | +0.08(+0.94%) |
Aug 30, 2016 | 8.064 | 8.160 | 8.023 | 8.043 | 118,078 | -0.03(-0.42%) |
Aug 29, 2016 | 8.057 | 8.173 | 8.057 | 8.077 | 92,487 | +0.03(+0.34%) |
Aug 26, 2016 | 8.215 | 8.245 | 8.029 | 8.050 | 85,901 | -0.17(-2.09%) |
Aug 25, 2016 | 8.125 | 8.242 | 8.084 | 8.221 | 249,270 | +0.05(+0.67%) |
Aug 24, 2016 | 8.187 | 8.324 | 8.071 | 8.167 | 218,251 | -0.05(-0.67%) |
Aug 23, 2016 | 8.119 | 8.228 | 8.105 | 8.221 | 112,002 | +0.10(+1.18%) |
Aug 22, 2016 | 8.139 | 8.153 | 8.036 | 8.125 | 79,312 | +0.05(+0.68%) |
Aug 19, 2016 | 8.215 | 8.215 | 8.057 | 8.071 | 84,148 | -0.18(-2.16%) |
Aug 18, 2016 | 8.180 | 8.256 | 8.146 | 8.249 | 87,010 | +0.07(+0.84%) |
Aug 17, 2016 | 8.105 | 8.180 | 8.091 | 8.180 | 69,773 | +0.05(+0.59%) |
Aug 16, 2016 | 8.208 | 8.208 | 8.091 | 8.132 | 114,025 | -0.12(-1.41%) |
Aug 15, 2016 | 8.276 | 8.304 | 8.235 | 8.249 | 146,621 | -0.05(-0.66%) |
Aug 12, 2016 | 8.242 | 8.326 | 8.242 | 8.304 | 120,722 | +0.01(+0.08%) |
Aug 11, 2016 | 8.386 | 8.400 | 8.249 | 8.297 | 135,421 | -0.12(-1.39%) |
Aug 10, 2016 | 8.576 | 8.582 | 8.386 | 8.413 | 152,910 | -0.16(-1.89%) |
Aug 09, 2016 | 8.481 | 8.582 | 8.359 | 8.576 | 158,127 | +0.09(+1.12%) |
Aug 08, 2016 | 8.278 | 8.495 | 8.217 | 8.481 | 140,840 | +0.20(+2.45%) |
Aug 05, 2016 | 8.278 | 8.359 | 8.177 | 8.278 | 172,894 | +0.18(+2.25%) |
Aug 04, 2016 | 8.082 | 8.143 | 8.028 | 8.096 | 84,300 | -0.01(-0.08%) |
Aug 03, 2016 | 8.197 | 8.197 | 8.009 | 8.103 | 74,462 | -0.07(-0.91%) |
Aug 02, 2016 | 8.353 | 8.361 | 8.163 | 8.177 | 90,706 | -0.16(-1.94%) |
Aug 01, 2016 | 8.380 | 8.386 | 8.285 | 8.339 | 85,529 | -0.01(-0.16%) |
Jul 29, 2016 | 8.258 | 8.380 | 8.251 | 8.353 | 119,979 | +0.05(+0.65%) |
Jul 28, 2016 | 8.251 | 8.346 | 8.163 | 8.299 | 48,995 | +0.05(+0.66%) |
Jul 27, 2016 | 8.197 | 8.265 | 8.163 | 8.244 | 87,434 | +0.03(+0.41%) |
Jul 26, 2016 | 8.197 | 8.251 | 8.130 | 8.211 | 112,037 | -0.04(-0.49%) |
Jul 25, 2016 | 8.359 | 8.393 | 8.184 | 8.251 | 97,035 | -0.07(-0.81%) |
Jul 22, 2016 | 8.292 | 8.393 | 8.271 | 8.319 | 88,456 | +0.00(+0.00%) |
Jul 21, 2016 | 8.346 | 8.393 | 8.271 | 8.319 | 76,870 | -0.02(-0.24%) |
Jul 20, 2016 | 8.393 | 8.393 | 8.272 | 8.339 | 83,049 | -0.04(-0.48%) |
Jul 19, 2016 | 8.251 | 8.407 | 8.251 | 8.380 | 108,559 | +0.05(+0.57%) |
Jul 18, 2016 | 8.258 | 8.332 | 8.238 | 8.332 | 94,140 | +0.07(+0.90%) |
Jul 15, 2016 | 8.197 | 8.265 | 8.082 | 8.258 | 121,090 | +0.10(+1.24%) |
Jul 14, 2016 | 8.366 | 8.366 | 8.143 | 8.157 | 173,293 | -0.17(-2.03%) |
Jul 13, 2016 | 8.447 | 8.447 | 8.244 | 8.326 | 251,506 | -0.11(-1.36%) |
Jul 12, 2016 | 8.528 | 8.528 | 8.380 | 8.440 | 226,767 | -0.05(-0.64%) |
Jul 11, 2016 | 8.542 | 8.542 | 8.400 | 8.495 | 171,729 | -0.05(-0.55%) |
Jul 08, 2016 | 8.299 | 8.549 | 8.319 | 8.542 | 273,007 | +0.22(+2.68%) |
Jul 07, 2016 | 8.285 | 8.380 | 8.251 | 8.319 | 272,245 | +0.01(+0.16%) |
Jul 06, 2016 | 8.150 | 8.312 | 8.150 | 8.305 | 211,590 | +0.09(+1.15%) |
Jul 05, 2016 | 7.907 | 8.224 | 7.839 | 8.211 | 274,019 | +0.27(+3.40%) |
Jul 01, 2016 | 7.602 | 7.940 | 7.940 | 7.940 | 324,959 | +0.34(+4.44%) |
Jun 30, 2016 | 7.494 | 7.609 | 7.410 | 7.602 | 276,479 | +0.11(+1.53%) |
Jun 29, 2016 | 7.501 | 7.542 | 7.474 | 7.488 | 111,843 | +0.01(+0.18%) |
Jun 28, 2016 | 7.400 | 7.562 | 7.332 | 7.474 | 223,989 | +0.10(+1.37%) |
Jun 27, 2016 | 7.346 | 7.461 | 7.298 | 7.373 | 243,368 | -0.04(-0.55%) |
Jun 24, 2016 | 7.359 | 7.528 | 7.305 | 7.413 | 543,429 | -0.13(-1.70%) |
Jun 23, 2016 | 7.461 | 7.569 | 7.413 | 7.542 | 155,181 | +0.14(+1.82%) |
Jun 22, 2016 | 7.393 | 7.434 | 7.346 | 7.407 | 78,823 | -0.01(-0.09%) |
Jun 21, 2016 | 7.393 | 7.454 | 7.352 | 7.413 | 133,236 | +0.03(+0.37%) |
Jun 20, 2016 | 7.305 | 7.491 | 7.305 | 7.386 | 280,928 | +0.10(+1.39%) |
Jun 17, 2016 | 7.231 | 7.312 | 7.109 | 7.285 | 484,843 | +0.07(+0.94%) |
Jun 16, 2016 | 7.143 | 7.251 | 7.089 | 7.217 | 232,696 | +0.08(+1.14%) |
Jun 15, 2016 | 7.136 | 7.163 | 7.048 | 7.136 | 202,522 | +0.00(+0.00%) |
Jun 14, 2016 | 7.129 | 7.163 | 7.069 | 7.136 | 92,610 | -0.01(-0.09%) |
Jun 13, 2016 | 7.062 | 7.150 | 7.048 | 7.143 | 153,353 | +0.06(+0.86%) |
Jun 10, 2016 | 7.028 | 7.089 | 7.021 | 7.082 | 97,554 | -0.01(-0.19%) |
Jun 09, 2016 | 7.069 | 7.143 | 7.062 | 7.096 | 65,893 | -0.03(-0.38%) |
Jun 08, 2016 | 6.920 | 7.136 | 6.873 | 7.123 | 224,225 | +0.24(+3.43%) |
Jun 07, 2016 | 6.873 | 6.947 | 6.859 | 6.886 | 124,590 | +0.04(+0.59%) |
Jun 06, 2016 | 6.859 | 6.886 | 6.812 | 6.846 | 43,437 | -0.01(-0.20%) |
Jun 03, 2016 | 6.805 | 6.879 | 6.798 | 6.859 | 71,803 | +0.04(+0.59%) |
Jun 02, 2016 | 6.710 | 6.825 | 6.704 | 6.819 | 58,578 | +0.09(+1.41%) |