Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.569 | 8.574 | 8.526 | 8.553 | 93,175 | +0.02(+0.19%) |
May 27, 2016 | 8.563 | 8.537 | 8.537 | 8.537 | 103,797 | -0.02(-0.18%) |
May 26, 2016 | 8.553 | 8.585 | 8.513 | 8.553 | 139,864 | +0.02(+0.25%) |
May 25, 2016 | 8.410 | 8.542 | 8.410 | 8.532 | 111,148 | +0.10(+1.19%) |
May 24, 2016 | 8.416 | 8.458 | 8.394 | 8.431 | 116,847 | +0.03(+0.38%) |
May 23, 2016 | 8.363 | 8.447 | 8.336 | 8.400 | 96,559 | +0.06(+0.70%) |
May 20, 2016 | 8.294 | 8.342 | 8.262 | 8.342 | 147,272 | +0.08(+0.96%) |
May 19, 2016 | 8.220 | 8.273 | 8.212 | 8.262 | 174,680 | +0.06(+0.71%) |
May 18, 2016 | 8.247 | 8.278 | 8.204 | 8.204 | 76,281 | -0.01(-0.13%) |
May 17, 2016 | 8.262 | 8.284 | 8.215 | 8.215 | 70,652 | -0.03(-0.32%) |
May 16, 2016 | 8.310 | 8.336 | 8.241 | 8.241 | 47,917 | -0.04(-0.51%) |
May 13, 2016 | 8.221 | 8.331 | 8.215 | 8.284 | 174,907 | +0.07(+0.90%) |
May 12, 2016 | 8.210 | 8.231 | 8.189 | 8.210 | 65,877 | +0.01(+0.13%) |
May 11, 2016 | 8.173 | 8.200 | 8.131 | 8.200 | 84,651 | +0.04(+0.51%) |
May 10, 2016 | 8.152 | 8.179 | 8.116 | 8.158 | 95,315 | +0.01(+0.06%) |
May 09, 2016 | 8.189 | 8.189 | 8.110 | 8.152 | 100,898 | -0.03(-0.32%) |
May 06, 2016 | 8.168 | 8.179 | 8.095 | 8.179 | 101,300 | +0.01(+0.13%) |
May 05, 2016 | 8.210 | 8.226 | 8.131 | 8.168 | 89,703 | +0.00(+0.00%) |
May 04, 2016 | 8.226 | 8.242 | 8.152 | 8.168 | 128,446 | -0.08(-0.95%) |
May 03, 2016 | 8.294 | 8.294 | 8.200 | 8.247 | 102,051 | -0.03(-0.38%) |
May 02, 2016 | 8.273 | 8.326 | 8.257 | 8.278 | 137,415 | +0.01(+0.13%) |
Apr 29, 2016 | 8.289 | 8.291 | 8.242 | 8.268 | 97,965 | +0.00(+0.00%) |
Apr 28, 2016 | 8.236 | 8.278 | 8.226 | 8.268 | 99,033 | +0.05(+0.57%) |
Apr 27, 2016 | 8.247 | 8.278 | 8.202 | 8.221 | 125,139 | -0.01(-0.06%) |
Apr 26, 2016 | 8.200 | 8.231 | 8.198 | 8.226 | 81,405 | +0.04(+0.51%) |
Apr 25, 2016 | 8.210 | 8.221 | 8.173 | 8.184 | 64,786 | -0.01(-0.13%) |
Apr 22, 2016 | 8.200 | 8.236 | 8.189 | 8.194 | 40,734 | +0.01(+0.06%) |
Apr 21, 2016 | 8.158 | 8.210 | 8.158 | 8.189 | 77,795 | +0.05(+0.65%) |
Apr 20, 2016 | 8.152 | 8.158 | 8.121 | 8.137 | 97,088 | +0.01(+0.13%) |
Apr 19, 2016 | 8.147 | 8.158 | 8.126 | 8.126 | 63,304 | +0.03(+0.32%) |
Apr 18, 2016 | 8.032 | 8.205 | 8.018 | 8.100 | 163,199 | +0.07(+0.85%) |
Apr 15, 2016 | 8.047 | 8.053 | 7.984 | 8.032 | 154,483 | -0.04(-0.46%) |
Apr 14, 2016 | 8.063 | 8.068 | 8.027 | 8.068 | 139,509 | +0.03(+0.32%) |
Apr 13, 2016 | 8.016 | 8.068 | 8.016 | 8.042 | 67,566 | +0.02(+0.26%) |
Apr 12, 2016 | 8.027 | 8.032 | 8.006 | 8.021 | 67,146 | -0.01(-0.11%) |
Apr 11, 2016 | 7.980 | 8.032 | 7.980 | 8.030 | 142,048 | +0.09(+1.16%) |
Apr 08, 2016 | 8.058 | 8.084 | 7.938 | 7.938 | 128,631 | -0.04(-0.46%) |
Apr 07, 2016 | 7.990 | 7.995 | 7.954 | 7.974 | 54,665 | -0.03(-0.33%) |
Apr 06, 2016 | 7.880 | 8.001 | 7.880 | 8.001 | 133,740 | +0.10(+1.32%) |
Apr 05, 2016 | 7.901 | 7.912 | 7.870 | 7.896 | 128,501 | -0.02(-0.26%) |
Apr 04, 2016 | 7.933 | 7.954 | 7.865 | 7.917 | 147,436 | +0.00(+0.00%) |
Apr 01, 2016 | 7.927 | 7.954 | 7.844 | 7.917 | 221,155 | -0.02(-0.20%) |
Mar 31, 2016 | 7.880 | 7.974 | 7.870 | 7.933 | 79,864 | +0.04(+0.53%) |
Mar 30, 2016 | 7.896 | 7.896 | 7.880 | 7.891 | 64,717 | +0.03(+0.40%) |
Mar 29, 2016 | 7.849 | 7.870 | 7.833 | 7.860 | 92,631 | +0.03(+0.33%) |
Mar 28, 2016 | 7.802 | 7.844 | 7.802 | 7.833 | 154,181 | +0.01(+0.13%) |
Mar 24, 2016 | 7.854 | 7.823 | 7.823 | 7.823 | 70,513 | -0.05(-0.60%) |
Mar 23, 2016 | 7.907 | 7.933 | 7.849 | 7.870 | 120,219 | -0.05(-0.59%) |
Mar 22, 2016 | 7.901 | 7.948 | 7.844 | 7.917 | 163,696 | +0.00(+0.00%) |
Mar 21, 2016 | 7.917 | 7.917 | 7.886 | 7.917 | 54,577 | +0.01(+0.13%) |
Mar 18, 2016 | 7.860 | 7.927 | 7.854 | 7.907 | 107,910 | +0.04(+0.53%) |
Mar 17, 2016 | 7.865 | 7.870 | 7.849 | 7.865 | 114,247 | +0.03(+0.40%) |
Mar 16, 2016 | 7.818 | 7.849 | 7.792 | 7.833 | 126,102 | +0.04(+0.54%) |
Mar 15, 2016 | 7.745 | 7.807 | 7.709 | 7.792 | 132,761 | +0.03(+0.40%) |
Mar 14, 2016 | 7.698 | 7.771 | 7.698 | 7.761 | 142,657 | +0.07(+0.94%) |
Mar 11, 2016 | 7.631 | 7.714 | 7.626 | 7.688 | 135,006 | +0.07(+0.88%) |
Mar 10, 2016 | 7.626 | 7.652 | 7.579 | 7.621 | 178,913 | +0.05(+0.62%) |
Mar 09, 2016 | 7.605 | 7.652 | 7.558 | 7.574 | 145,054 | +0.02(+0.21%) |
Mar 08, 2016 | 7.538 | 7.574 | 7.538 | 7.558 | 55,920 | +0.01(+0.14%) |
Mar 07, 2016 | 7.522 | 7.569 | 7.506 | 7.548 | 118,174 | +0.03(+0.34%) |
Mar 04, 2016 | 7.475 | 7.527 | 7.461 | 7.522 | 182,275 | +0.05(+0.62%) |
Mar 03, 2016 | 7.377 | 7.475 | 7.377 | 7.475 | 168,141 | +0.07(+0.98%) |
Mar 02, 2016 | 7.382 | 7.403 | 7.362 | 7.403 | 76,004 | +0.03(+0.35%) |
Mar 01, 2016 | 7.314 | 7.377 | 7.289 | 7.377 | 151,313 | +0.10(+1.35%) |
Feb 29, 2016 | 7.242 | 7.299 | 7.242 | 7.278 | 107,277 | +0.04(+0.57%) |
Feb 26, 2016 | 7.263 | 7.263 | 7.231 | 7.237 | 192,218 | -0.02(-0.21%) |
Feb 25, 2016 | 7.200 | 7.263 | 7.190 | 7.252 | 131,425 | +0.04(+0.50%) |
Feb 24, 2016 | 7.138 | 7.221 | 7.133 | 7.216 | 113,654 | +0.04(+0.58%) |
Feb 23, 2016 | 7.200 | 7.200 | 7.156 | 7.174 | 132,416 | -0.01(-0.14%) |
Feb 22, 2016 | 7.190 | 7.216 | 7.180 | 7.185 | 200,245 | -0.01(-0.07%) |
Feb 19, 2016 | 7.148 | 7.190 | 7.138 | 7.190 | 170,096 | +0.01(+0.14%) |
Feb 18, 2016 | 7.206 | 7.211 | 7.154 | 7.180 | 134,814 | -0.02(-0.22%) |
Feb 17, 2016 | 7.195 | 7.211 | 7.190 | 7.195 | 179,731 | +0.04(+0.51%) |
Feb 16, 2016 | 7.221 | 7.257 | 7.112 | 7.159 | 197,350 | -0.04(-0.50%) |
Feb 12, 2016 | 7.221 | 7.195 | 7.195 | 7.195 | 96,576 | -0.03(-0.43%) |
Feb 11, 2016 | 7.226 | 7.273 | 7.201 | 7.226 | 231,265 | -0.04(-0.57%) |
Feb 10, 2016 | 7.329 | 7.329 | 7.268 | 7.268 | 250,508 | -0.02(-0.32%) |
Feb 09, 2016 | 7.252 | 7.304 | 7.195 | 7.291 | 171,833 | -0.01(-0.18%) |
Feb 08, 2016 | 7.324 | 7.335 | 7.288 | 7.304 | 125,293 | -0.06(-0.77%) |
Feb 05, 2016 | 7.365 | 7.386 | 7.324 | 7.360 | 99,385 | -0.02(-0.28%) |
Feb 04, 2016 | 7.345 | 7.381 | 7.324 | 7.381 | 152,127 | +0.03(+0.42%) |
Feb 03, 2016 | 7.365 | 7.365 | 7.304 | 7.350 | 188,745 | +0.04(+0.49%) |
Feb 02, 2016 | 7.412 | 7.422 | 7.298 | 7.314 | 394,939 | -0.12(-1.66%) |
Feb 01, 2016 | 7.438 | 7.443 | 7.334 | 7.438 | 753,796 | -0.01(-0.14%) |
Jan 29, 2016 | 7.438 | 7.463 | 7.412 | 7.448 | 442,365 | +0.01(+0.14%) |
Jan 28, 2016 | 7.402 | 7.443 | 7.365 | 7.438 | 197,371 | +0.05(+0.70%) |
Jan 27, 2016 | 7.386 | 7.427 | 7.376 | 7.386 | 119,426 | -0.01(-0.14%) |
Jan 26, 2016 | 7.355 | 7.438 | 7.355 | 7.396 | 166,050 | +0.04(+0.49%) |
Jan 25, 2016 | 7.407 | 7.412 | 7.324 | 7.360 | 213,954 | -0.06(-0.76%) |
Jan 22, 2016 | 7.365 | 7.427 | 7.340 | 7.417 | 162,594 | +0.08(+1.12%) |
Jan 21, 2016 | 7.257 | 7.355 | 7.247 | 7.335 | 515,202 | +0.07(+0.92%) |
Jan 20, 2016 | 7.314 | 7.314 | 7.195 | 7.268 | 397,281 | -0.12(-1.61%) |
Jan 19, 2016 | 7.396 | 7.412 | 7.345 | 7.386 | 341,166 | -0.03(-0.35%) |
Jan 15, 2016 | 7.417 | 7.412 | 7.412 | 7.412 | 545,565 | -0.08(-1.10%) |
Jan 14, 2016 | 7.530 | 7.541 | 7.458 | 7.494 | 310,306 | -0.05(-0.70%) |
Jan 13, 2016 | 7.614 | 7.639 | 7.527 | 7.547 | 359,325 | -0.08(-1.01%) |
Jan 12, 2016 | 7.629 | 7.683 | 7.593 | 7.624 | 243,392 | -0.01(-0.13%) |
Jan 11, 2016 | 7.665 | 7.680 | 7.567 | 7.634 | 399,238 | -0.03(-0.40%) |
Jan 08, 2016 | 7.670 | 7.711 | 7.644 | 7.665 | 269,212 | -0.01(-0.07%) |
Jan 07, 2016 | 7.629 | 7.711 | 7.629 | 7.670 | 165,158 | -0.07(-0.92%) |
Jan 06, 2016 | 7.701 | 7.747 | 7.696 | 7.741 | 176,751 | +0.00(+0.06%) |
Jan 05, 2016 | 7.711 | 7.757 | 7.701 | 7.737 | 183,524 | +0.01(+0.13%) |
Jan 04, 2016 | 7.696 | 7.731 | 7.675 | 7.726 | 180,997 | -0.03(-0.40%) |
Dec 31, 2015 | 7.726 | 7.757 | 7.757 | 7.757 | 495,300 | +0.02(+0.20%) |
Dec 30, 2015 | 7.680 | 7.747 | 7.639 | 7.742 | 238,716 | +0.05(+0.60%) |
Dec 29, 2015 | 7.680 | 7.719 | 7.670 | 7.696 | 390,279 | +0.01(+0.07%) |
Dec 28, 2015 | 7.716 | 7.760 | 7.649 | 7.690 | 251,333 | -0.04(-0.53%) |
Dec 24, 2015 | 7.721 | 7.731 | 7.731 | 7.731 | 120,700 | +0.00(+0.00%) |
Dec 23, 2015 | 7.706 | 7.747 | 7.706 | 7.731 | 215,664 | +0.04(+0.53%) |
Dec 22, 2015 | 7.655 | 7.711 | 7.639 | 7.690 | 195,184 | +0.04(+0.47%) |
Dec 21, 2015 | 7.614 | 7.680 | 7.609 | 7.655 | 187,690 | +0.04(+0.54%) |
Dec 18, 2015 | 7.619 | 7.690 | 7.588 | 7.614 | 265,808 | -0.06(-0.73%) |
Dec 17, 2015 | 7.614 | 7.680 | 7.589 | 7.670 | 243,054 | +0.05(+0.67%) |
Dec 16, 2015 | 7.578 | 7.629 | 7.501 | 7.619 | 193,917 | +0.08(+1.06%) |
Dec 15, 2015 | 7.438 | 7.564 | 7.422 | 7.539 | 252,761 | +0.12(+1.57%) |
Dec 14, 2015 | 7.498 | 7.539 | 7.382 | 7.422 | 269,388 | -0.11(-1.41%) |
Dec 11, 2015 | 7.590 | 7.590 | 7.478 | 7.529 | 310,298 | -0.08(-1.07%) |
Dec 10, 2015 | 7.640 | 7.655 | 7.590 | 7.610 | 174,412 | -0.06(-0.73%) |
Dec 09, 2015 | 7.645 | 7.691 | 7.635 | 7.666 | 158,288 | +0.00(+0.00%) |
Dec 08, 2015 | 7.620 | 7.676 | 7.620 | 7.666 | 153,133 | -0.01(-0.13%) |
Dec 07, 2015 | 7.716 | 7.716 | 7.635 | 7.676 | 191,157 | -0.05(-0.59%) |
Dec 04, 2015 | 7.701 | 7.736 | 7.701 | 7.721 | 194,511 | +0.01(+0.13%) |
Dec 03, 2015 | 7.691 | 7.726 | 7.681 | 7.711 | 210,256 | +0.01(+0.13%) |
Dec 02, 2015 | 7.731 | 7.777 | 7.691 | 7.701 | 520,657 | -0.05(-0.59%) |
Dec 01, 2015 | 7.721 | 7.767 | 7.715 | 7.747 | 215,230 | +0.02(+0.20%) |
Nov 30, 2015 | 7.721 | 7.747 | 7.706 | 7.731 | 90,961 | +0.00(+0.00%) |
Nov 27, 2015 | 7.726 | 7.752 | 7.696 | 7.731 | 62,392 | +0.02(+0.20%) |
Nov 25, 2015 | 7.666 | 7.716 | 7.716 | 7.716 | 201,522 | +0.03(+0.40%) |
Nov 24, 2015 | 7.645 | 7.686 | 7.625 | 7.686 | 156,241 | +0.02(+0.26%) |
Nov 23, 2015 | 7.681 | 7.693 | 7.655 | 7.666 | 116,217 | +0.00(+0.00%) |
Nov 20, 2015 | 7.701 | 7.701 | 7.605 | 7.666 | 264,637 | -0.04(-0.53%) |
Nov 19, 2015 | 7.696 | 7.721 | 7.660 | 7.706 | 203,422 | +0.01(+0.07%) |
Nov 18, 2015 | 7.686 | 7.736 | 7.671 | 7.701 | 194,641 | +0.01(+0.07%) |
Nov 17, 2015 | 7.736 | 7.736 | 7.676 | 7.696 | 126,986 | -0.05(-0.59%) |
Nov 16, 2015 | 7.706 | 7.742 | 7.701 | 7.742 | 88,786 | +0.05(+0.66%) |
Nov 13, 2015 | 7.696 | 7.731 | 7.660 | 7.691 | 250,432 | +0.00(+0.05%) |
Nov 12, 2015 | 7.692 | 7.727 | 7.652 | 7.687 | 137,049 | -0.02(-0.26%) |
Nov 11, 2015 | 7.697 | 7.737 | 7.672 | 7.707 | 149,429 | -0.01(-0.07%) |
Nov 10, 2015 | 7.692 | 7.732 | 7.647 | 7.712 | 139,750 | -0.02(-0.20%) |
Nov 09, 2015 | 7.762 | 7.783 | 7.677 | 7.727 | 193,149 | -0.07(-0.84%) |
Nov 06, 2015 | 7.773 | 7.808 | 7.742 | 7.793 | 212,625 | -0.02(-0.19%) |
Nov 05, 2015 | 7.788 | 7.808 | 7.747 | 7.808 | 156,820 | +0.03(+0.32%) |
Nov 04, 2015 | 7.813 | 7.813 | 7.752 | 7.783 | 175,589 | -0.03(-0.32%) |
Nov 03, 2015 | 7.823 | 7.838 | 7.788 | 7.808 | 125,146 | -0.02(-0.19%) |
Nov 02, 2015 | 7.788 | 7.838 | 7.788 | 7.823 | 148,203 | +0.01(+0.06%) |
Oct 30, 2015 | 7.813 | 7.838 | 7.752 | 7.818 | 265,926 | -0.01(-0.13%) |
Oct 29, 2015 | 7.808 | 7.828 | 7.778 | 7.828 | 148,457 | +0.00(+0.00%) |
Oct 28, 2015 | 7.798 | 7.843 | 7.793 | 7.828 | 196,083 | +0.01(+0.13%) |
Oct 27, 2015 | 7.768 | 7.818 | 7.757 | 7.818 | 304,084 | +0.02(+0.19%) |
Oct 26, 2015 | 7.843 | 7.858 | 7.769 | 7.803 | 219,679 | -0.06(-0.77%) |
Oct 23, 2015 | 7.858 | 7.868 | 7.843 | 7.863 | 138,620 | +0.02(+0.26%) |
Oct 22, 2015 | 7.813 | 7.863 | 7.793 | 7.843 | 161,038 | +0.02(+0.19%) |
Oct 21, 2015 | 7.803 | 7.833 | 7.803 | 7.828 | 122,164 | +0.00(+0.00%) |
Oct 20, 2015 | 7.853 | 7.866 | 7.778 | 7.828 | 225,479 | -0.01(-0.13%) |
Oct 19, 2015 | 7.818 | 7.868 | 7.803 | 7.838 | 137,033 | +0.04(+0.52%) |
Oct 16, 2015 | 7.773 | 7.813 | 7.762 | 7.798 | 130,247 | +0.02(+0.31%) |
Oct 15, 2015 | 7.769 | 7.824 | 7.749 | 7.774 | 214,404 | -0.03(-0.38%) |
Oct 14, 2015 | 7.759 | 7.864 | 7.749 | 7.804 | 252,785 | +0.00(+0.00%) |
Oct 13, 2015 | 7.829 | 7.864 | 7.779 | 7.804 | 149,237 | -0.02(-0.26%) |
Oct 12, 2015 | 7.904 | 7.919 | 7.774 | 7.824 | 770,302 | -0.10(-1.20%) |
Oct 09, 2015 | 7.859 | 7.949 | 7.859 | 7.919 | 289,502 | +0.04(+0.51%) |
Oct 08, 2015 | 7.759 | 7.894 | 7.729 | 7.879 | 351,563 | +0.12(+1.55%) |
Oct 07, 2015 | 7.759 | 7.794 | 7.689 | 7.759 | 197,048 | +0.01(+0.19%) |
Oct 06, 2015 | 7.759 | 7.809 | 7.744 | 7.744 | 192,454 | -0.04(-0.45%) |
Oct 05, 2015 | 7.769 | 7.804 | 7.719 | 7.779 | 210,062 | +0.03(+0.39%) |
Oct 02, 2015 | 7.684 | 7.754 | 7.674 | 7.749 | 113,252 | +0.00(+0.00%) |
Oct 01, 2015 | 7.779 | 7.832 | 7.694 | 7.749 | 330,816 | -0.10(-1.21%) |
Sep 30, 2015 | 7.859 | 7.884 | 7.749 | 7.844 | 310,620 | -0.01(-0.13%) |
Sep 29, 2015 | 7.884 | 7.884 | 7.844 | 7.854 | 153,009 | -0.02(-0.25%) |
Sep 28, 2015 | 7.884 | 7.919 | 7.847 | 7.874 | 148,737 | -0.04(-0.44%) |
Sep 25, 2015 | 7.909 | 7.939 | 7.904 | 7.909 | 196,838 | +0.02(+0.19%) |
Sep 24, 2015 | 7.884 | 7.899 | 7.864 | 7.894 | 145,139 | -0.02(-0.25%) |
Sep 23, 2015 | 7.949 | 7.994 | 7.894 | 7.914 | 295,709 | -0.04(-0.44%) |
Sep 22, 2015 | 7.889 | 7.949 | 7.889 | 7.949 | 183,704 | -0.01(-0.13%) |
Sep 21, 2015 | 7.969 | 7.999 | 7.934 | 7.959 | 196,234 | -0.01(-0.13%) |
Sep 18, 2015 | 7.869 | 7.978 | 7.869 | 7.969 | 305,962 | +0.04(+0.50%) |
Sep 17, 2015 | 7.864 | 7.939 | 7.864 | 7.929 | 264,930 | +0.03(+0.32%) |
Sep 16, 2015 | 7.854 | 7.919 | 7.839 | 7.904 | 348,336 | +0.04(+0.56%) |
Sep 15, 2015 | 7.815 | 7.875 | 7.780 | 7.860 | 360,229 | +0.00(+0.00%) |
Sep 14, 2015 | 7.934 | 7.939 | 7.795 | 7.860 | 395,742 | -0.08(-1.06%) |
Sep 11, 2015 | 7.925 | 7.984 | 7.900 | 7.944 | 531,785 | +0.02(+0.25%) |
Sep 10, 2015 | 7.860 | 8.046 | 7.820 | 7.925 | 1,107,072 | -0.02(-0.31%) |
Sep 09, 2015 | 8.317 | 8.317 | 7.870 | 7.949 | 797,069 | -0.37(-4.48%) |
Sep 08, 2015 | 8.312 | 8.337 | 8.233 | 8.322 | 31,459 | +0.01(+0.18%) |
Sep 04, 2015 | 8.253 | 8.307 | 8.307 | 8.307 | 32,585 | +0.00(+0.06%) |
Sep 03, 2015 | 8.292 | 8.315 | 8.274 | 8.302 | 34,561 | +0.05(+0.66%) |
Sep 02, 2015 | 8.213 | 8.258 | 8.178 | 8.248 | 68,730 | +0.03(+0.42%) |
Sep 01, 2015 | 8.253 | 8.362 | 8.163 | 8.213 | 189,610 | -0.05(-0.66%) |
Aug 31, 2015 | 8.317 | 8.362 | 8.258 | 8.268 | 98,828 | -0.04(-0.48%) |
Aug 28, 2015 | 8.258 | 8.372 | 8.243 | 8.307 | 99,145 | -0.03(-0.42%) |
Aug 27, 2015 | 8.258 | 8.407 | 8.218 | 8.342 | 97,504 | +0.12(+1.51%) |
Aug 26, 2015 | 8.287 | 8.327 | 8.178 | 8.218 | 92,648 | -0.01(-0.12%) |
Aug 25, 2015 | 8.163 | 8.248 | 8.089 | 8.228 | 100,891 | +0.16(+2.03%) |
Aug 24, 2015 | 8.183 | 8.402 | 7.661 | 8.064 | 257,523 | -0.42(-4.98%) |
Aug 21, 2015 | 8.456 | 8.616 | 8.456 | 8.486 | 140,936 | +0.06(+0.71%) |
Aug 20, 2015 | 8.700 | 8.765 | 8.427 | 8.427 | 143,812 | -0.28(-3.25%) |
Aug 19, 2015 | 8.740 | 8.762 | 8.685 | 8.710 | 33,823 | -0.06(-0.68%) |
Aug 18, 2015 | 8.715 | 8.770 | 8.700 | 8.770 | 68,671 | +0.08(+0.92%) |
Aug 17, 2015 | 8.785 | 8.785 | 8.690 | 8.690 | 32,565 | -0.10(-1.09%) |
Aug 14, 2015 | 8.791 | 8.806 | 8.716 | 8.786 | 59,521 | +0.01(+0.11%) |
Aug 13, 2015 | 8.716 | 8.776 | 8.657 | 8.776 | 52,694 | +0.03(+0.34%) |
Aug 12, 2015 | 8.657 | 8.746 | 8.628 | 8.746 | 65,145 | +0.05(+0.63%) |
Aug 11, 2015 | 8.618 | 8.692 | 8.573 | 8.692 | 56,104 | +0.06(+0.69%) |
Aug 10, 2015 | 8.702 | 8.712 | 8.632 | 8.632 | 66,203 | -0.02(-0.29%) |
Aug 07, 2015 | 8.726 | 8.756 | 8.628 | 8.657 | 109,968 | -0.11(-1.30%) |
Aug 06, 2015 | 8.870 | 8.894 | 8.721 | 8.771 | 88,903 | -0.09(-1.06%) |
Aug 05, 2015 | 8.840 | 8.894 | 8.761 | 8.865 | 131,412 | +0.04(+0.50%) |
Aug 04, 2015 | 8.830 | 8.899 | 8.806 | 8.820 | 53,948 | -0.05(-0.61%) |
Aug 03, 2015 | 8.830 | 8.944 | 8.810 | 8.875 | 64,223 | -0.00(-0.06%) |
Jul 31, 2015 | 8.865 | 8.919 | 8.791 | 8.880 | 65,855 | +0.03(+0.39%) |
Jul 30, 2015 | 8.801 | 8.845 | 8.736 | 8.845 | 174,036 | +0.03(+0.34%) |
Jul 29, 2015 | 8.642 | 8.815 | 8.632 | 8.815 | 86,363 | +0.16(+1.89%) |
Jul 28, 2015 | 8.583 | 8.712 | 8.558 | 8.652 | 194,139 | +0.05(+0.57%) |
Jul 27, 2015 | 8.667 | 8.716 | 8.579 | 8.603 | 89,894 | -0.14(-1.64%) |
Jul 24, 2015 | 8.781 | 8.781 | 8.707 | 8.746 | 125,140 | -0.01(-0.17%) |
Jul 23, 2015 | 8.702 | 8.776 | 8.662 | 8.761 | 74,739 | +0.09(+1.08%) |
Jul 22, 2015 | 8.692 | 8.741 | 8.667 | 8.667 | 86,601 | +0.00(+0.00%) |
Jul 21, 2015 | 8.736 | 8.756 | 8.657 | 8.667 | 121,238 | -0.07(-0.85%) |
Jul 20, 2015 | 8.761 | 8.781 | 8.726 | 8.741 | 50,401 | -0.02(-0.23%) |
Jul 17, 2015 | 8.771 | 8.786 | 8.751 | 8.761 | 66,600 | -0.00(-0.01%) |
Jul 16, 2015 | 8.757 | 8.836 | 8.729 | 8.762 | 136,836 | +0.00(+0.06%) |
Jul 15, 2015 | 8.801 | 8.821 | 8.752 | 8.757 | 72,464 | -0.02(-0.28%) |
Jul 14, 2015 | 8.806 | 8.836 | 8.768 | 8.782 | 81,583 | -0.04(-0.45%) |
Jul 13, 2015 | 8.998 | 8.998 | 8.806 | 8.821 | 132,338 | -0.02(-0.28%) |
Jul 10, 2015 | 8.934 | 8.934 | 8.831 | 8.846 | 117,099 | -0.07(-0.77%) |
Jul 09, 2015 | 9.042 | 9.042 | 8.880 | 8.915 | 103,318 | +0.02(+0.28%) |
Jul 08, 2015 | 9.042 | 9.042 | 8.890 | 8.890 | 113,908 | -0.05(-0.55%) |
Jul 07, 2015 | 8.949 | 9.013 | 8.919 | 8.939 | 175,187 | -0.00(-0.05%) |
Jul 06, 2015 | 8.900 | 8.949 | 8.880 | 8.944 | 75,832 | +0.02(+0.22%) |
Jul 02, 2015 | 8.900 | 8.924 | 8.924 | 8.924 | 69,554 | +0.02(+0.22%) |
Jul 01, 2015 | 8.841 | 8.944 | 8.816 | 8.905 | 129,438 | +0.16(+1.86%) |
Jun 30, 2015 | 8.723 | 8.806 | 8.688 | 8.742 | 115,820 | +0.05(+0.62%) |
Jun 29, 2015 | 8.718 | 8.767 | 8.641 | 8.688 | 119,381 | -0.08(-0.95%) |
Jun 26, 2015 | 8.826 | 8.841 | 8.757 | 8.772 | 98,449 | -0.03(-0.39%) |
Jun 25, 2015 | 8.777 | 8.836 | 8.777 | 8.806 | 66,334 | +0.02(+0.28%) |
Jun 24, 2015 | 8.875 | 8.875 | 8.782 | 8.782 | 107,918 | -0.07(-0.78%) |
Jun 23, 2015 | 8.811 | 8.937 | 8.801 | 8.851 | 103,532 | +0.07(+0.78%) |
Jun 22, 2015 | 8.831 | 8.831 | 8.777 | 8.782 | 85,824 | -0.02(-0.28%) |
Jun 19, 2015 | 8.905 | 8.905 | 8.777 | 8.806 | 120,263 | -0.08(-0.94%) |
Jun 18, 2015 | 8.851 | 8.905 | 8.840 | 8.890 | 117,064 | +0.08(+0.89%) |
Jun 17, 2015 | 8.900 | 8.919 | 8.811 | 8.811 | 127,859 | -0.10(-1.10%) |
Jun 16, 2015 | 8.934 | 8.934 | 8.836 | 8.910 | 59,861 | +0.04(+0.43%) |
Jun 15, 2015 | 8.906 | 8.925 | 8.813 | 8.871 | 192,733 | -0.02(-0.22%) |
Jun 12, 2015 | 8.876 | 8.902 | 8.830 | 8.891 | 96,060 | +0.03(+0.39%) |
Jun 11, 2015 | 8.925 | 8.925 | 8.837 | 8.857 | 93,574 | -0.06(-0.71%) |
Jun 10, 2015 | 8.911 | 8.925 | 8.873 | 8.920 | 139,219 | +0.02(+0.22%) |
Jun 09, 2015 | 8.911 | 8.915 | 8.876 | 8.901 | 120,610 | +0.02(+0.22%) |
Jun 08, 2015 | 8.876 | 8.911 | 8.849 | 8.881 | 129,523 | -0.01(-0.11%) |
Jun 05, 2015 | 8.808 | 8.891 | 8.796 | 8.891 | 80,483 | +0.09(+1.00%) |
Jun 04, 2015 | 8.862 | 8.886 | 8.769 | 8.803 | 131,652 | -0.07(-0.83%) |
Jun 03, 2015 | 8.911 | 8.911 | 8.842 | 8.876 | 79,555 | -0.02(-0.22%) |
Jun 02, 2015 | 8.852 | 8.911 | 8.779 | 8.896 | 73,462 | +0.07(+0.78%) |