Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.811 | 9.845 | 9.811 | 9.828 | 50,446 | +0.02(+0.23%) |
May 30, 2017 | 9.857 | 9.879 | 9.806 | 9.806 | 96,577 | -0.06(-0.63%) |
May 26, 2017 | 9.896 | 9.942 | 9.862 | 9.868 | 64,603 | -0.02(-0.23%) |
May 25, 2017 | 9.885 | 9.931 | 9.874 | 9.891 | 87,805 | +0.01(+0.06%) |
May 24, 2017 | 9.914 | 9.914 | 9.840 | 9.885 | 99,223 | -0.02(-0.23%) |
May 23, 2017 | 9.908 | 9.931 | 9.885 | 9.908 | 71,508 | +0.02(+0.23%) |
May 22, 2017 | 9.806 | 9.885 | 9.806 | 9.885 | 83,721 | +0.09(+0.87%) |
May 19, 2017 | 9.868 | 9.868 | 9.794 | 9.800 | 48,487 | -0.07(-0.69%) |
May 18, 2017 | 9.817 | 9.874 | 9.817 | 9.868 | 52,202 | +0.06(+0.58%) |
May 17, 2017 | 9.914 | 9.914 | 9.783 | 9.811 | 96,731 | -0.13(-1.31%) |
May 16, 2017 | 9.908 | 9.982 | 9.891 | 9.942 | 62,121 | +0.04(+0.40%) |
May 15, 2017 | 9.885 | 9.936 | 9.880 | 9.902 | 78,532 | +0.01(+0.11%) |
May 12, 2017 | 9.829 | 9.964 | 9.829 | 9.891 | 84,866 | +0.05(+0.52%) |
May 11, 2017 | 9.840 | 9.880 | 9.817 | 9.840 | 54,942 | +0.00(+0.00%) |
May 10, 2017 | 9.789 | 9.863 | 9.789 | 9.840 | 52,459 | +0.05(+0.52%) |
May 09, 2017 | 9.789 | 9.812 | 9.778 | 9.789 | 47,716 | +0.00(+0.00%) |
May 08, 2017 | 9.800 | 9.806 | 9.744 | 9.789 | 57,649 | -0.01(-0.12%) |
May 05, 2017 | 9.795 | 9.800 | 9.755 | 9.800 | 77,283 | +0.01(+0.12%) |
May 04, 2017 | 9.851 | 9.863 | 9.750 | 9.789 | 78,803 | -0.06(-0.57%) |
May 03, 2017 | 9.863 | 9.880 | 9.846 | 9.846 | 40,104 | -0.03(-0.29%) |
May 02, 2017 | 9.874 | 9.919 | 9.851 | 9.874 | 126,114 | -0.03(-0.29%) |
May 01, 2017 | 9.885 | 9.902 | 9.874 | 9.902 | 51,538 | +0.03(+0.34%) |
Apr 28, 2017 | 9.846 | 9.885 | 9.840 | 9.868 | 48,891 | +0.02(+0.23%) |
Apr 27, 2017 | 9.857 | 9.874 | 9.812 | 9.846 | 67,138 | -0.01(-0.11%) |
Apr 26, 2017 | 9.857 | 9.897 | 9.838 | 9.857 | 52,389 | +0.00(+0.00%) |
Apr 25, 2017 | 9.868 | 9.891 | 9.840 | 9.857 | 102,784 | +0.00(+0.00%) |
Apr 24, 2017 | 9.846 | 9.857 | 9.789 | 9.857 | 85,586 | +0.05(+0.52%) |
Apr 21, 2017 | 9.778 | 9.806 | 9.767 | 9.806 | 106,066 | -0.01(-0.06%) |
Apr 20, 2017 | 9.755 | 9.829 | 9.755 | 9.812 | 75,839 | +0.01(+0.06%) |
Apr 19, 2017 | 9.772 | 9.829 | 9.755 | 9.806 | 123,729 | +0.11(+1.11%) |
Apr 18, 2017 | 9.789 | 9.812 | 9.676 | 9.699 | 241,713 | -0.07(-0.75%) |
Apr 17, 2017 | 9.840 | 9.840 | 9.750 | 9.772 | 107,711 | -0.06(-0.63%) |
Apr 13, 2017 | 9.863 | 9.868 | 9.823 | 9.834 | 66,474 | -0.02(-0.23%) |
Apr 12, 2017 | 9.840 | 9.874 | 9.823 | 9.857 | 101,371 | +0.03(+0.29%) |
Apr 11, 2017 | 9.806 | 9.851 | 9.806 | 9.829 | 89,430 | +0.01(+0.11%) |
Apr 10, 2017 | 9.789 | 9.840 | 9.778 | 9.818 | 102,480 | +0.03(+0.29%) |
Apr 07, 2017 | 9.801 | 9.828 | 9.778 | 9.789 | 112,624 | -0.01(-0.11%) |
Apr 06, 2017 | 9.868 | 9.868 | 9.778 | 9.801 | 104,997 | -0.04(-0.40%) |
Apr 05, 2017 | 9.857 | 9.869 | 9.829 | 9.840 | 68,469 | +0.03(+0.29%) |
Apr 04, 2017 | 9.784 | 9.835 | 9.784 | 9.812 | 99,146 | -0.01(-0.06%) |
Apr 03, 2017 | 9.891 | 9.896 | 9.795 | 9.818 | 122,342 | -0.04(-0.46%) |
Mar 31, 2017 | 10.01 | 10.01 | 9.846 | 9.863 | 182,791 | -0.06(-0.57%) |
Mar 30, 2017 | 9.964 | 9.969 | 9.902 | 9.919 | 143,034 | -0.03(-0.28%) |
Mar 29, 2017 | 9.986 | 9.992 | 9.936 | 9.947 | 103,186 | -0.04(-0.45%) |
Mar 28, 2017 | 9.919 | 10.00 | 9.919 | 9.992 | 132,495 | +0.07(+0.74%) |
Mar 27, 2017 | 9.941 | 9.969 | 9.917 | 9.919 | 78,059 | -0.04(-0.45%) |
Mar 24, 2017 | 9.896 | 9.975 | 9.896 | 9.964 | 75,329 | +0.10(+0.97%) |
Mar 23, 2017 | 9.902 | 9.908 | 9.840 | 9.868 | 116,256 | -0.03(-0.34%) |
Mar 22, 2017 | 9.879 | 9.913 | 9.841 | 9.902 | 120,523 | +0.05(+0.51%) |
Mar 21, 2017 | 9.971 | 9.981 | 9.834 | 9.851 | 102,585 | -0.09(-0.90%) |
Mar 20, 2017 | 9.958 | 9.998 | 9.919 | 9.941 | 92,560 | +0.00(+0.00%) |
Mar 17, 2017 | 9.857 | 9.953 | 9.829 | 9.941 | 78,470 | +0.10(+1.03%) |
Mar 16, 2017 | 9.835 | 9.856 | 9.815 | 9.840 | 118,089 | +0.04(+0.46%) |
Mar 15, 2017 | 9.745 | 9.818 | 9.745 | 9.795 | 132,980 | +0.07(+0.75%) |
Mar 14, 2017 | 9.823 | 9.851 | 9.723 | 9.723 | 113,706 | -0.12(-1.19%) |
Mar 13, 2017 | 9.874 | 9.935 | 9.818 | 9.840 | 95,292 | +0.00(+0.00%) |
Mar 10, 2017 | 9.868 | 9.901 | 9.807 | 9.840 | 102,832 | +0.02(+0.23%) |
Mar 09, 2017 | 10.02 | 10.02 | 9.807 | 9.818 | 151,985 | -0.18(-1.79%) |
Mar 08, 2017 | 10.04 | 10.05 | 9.991 | 9.997 | 94,196 | -0.04(-0.39%) |
Mar 07, 2017 | 10.05 | 10.06 | 10.01 | 10.04 | 82,396 | -0.03(-0.33%) |
Mar 06, 2017 | 10.07 | 10.07 | 10.03 | 10.07 | 105,068 | +0.02(+0.17%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.02 | 10.05 | 135,441 | -0.03(-0.33%) |
Mar 02, 2017 | 10.09 | 10.11 | 10.05 | 10.09 | 111,472 | +0.02(+0.22%) |
Mar 01, 2017 | 10.01 | 10.08 | 9.986 | 10.06 | 87,282 | +0.11(+1.12%) |
Feb 28, 2017 | 10.04 | 10.04 | 9.930 | 9.952 | 208,541 | -0.08(-0.84%) |
Feb 27, 2017 | 9.930 | 10.04 | 9.930 | 10.04 | 97,224 | +0.08(+0.79%) |
Feb 24, 2017 | 9.902 | 10.04 | 9.885 | 9.958 | 160,712 | +0.05(+0.51%) |
Feb 23, 2017 | 9.862 | 9.913 | 9.840 | 9.907 | 88,349 | +0.06(+0.62%) |
Feb 22, 2017 | 9.801 | 9.846 | 9.779 | 9.846 | 141,734 | +0.08(+0.80%) |
Feb 21, 2017 | 9.823 | 9.840 | 9.767 | 9.767 | 89,198 | -0.05(-0.51%) |
Feb 17, 2017 | 9.818 | 9.818 | 9.818 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 9.823 | 9.840 | 9.739 | 9.773 | 179,082 | -0.04(-0.40%) |
Feb 15, 2017 | 9.813 | 9.846 | 9.804 | 9.812 | 98,579 | +0.00(+0.00%) |
Feb 14, 2017 | 9.767 | 9.812 | 9.748 | 9.812 | 158,156 | +0.07(+0.69%) |
Feb 13, 2017 | 9.795 | 9.795 | 9.717 | 9.745 | 105,410 | +0.01(+0.11%) |
Feb 10, 2017 | 9.717 | 9.734 | 9.678 | 9.734 | 110,399 | +0.06(+0.63%) |
Feb 09, 2017 | 9.723 | 9.778 | 9.667 | 9.673 | 138,444 | -0.03(-0.29%) |
Feb 08, 2017 | 9.728 | 9.756 | 9.700 | 9.700 | 173,532 | -0.04(-0.40%) |
Feb 07, 2017 | 9.806 | 9.812 | 9.728 | 9.739 | 122,229 | -0.03(-0.34%) |
Feb 06, 2017 | 9.762 | 9.789 | 9.745 | 9.773 | 98,602 | +0.04(+0.44%) |
Feb 03, 2017 | 9.840 | 9.862 | 9.728 | 9.730 | 283,868 | -0.04(-0.43%) |
Feb 02, 2017 | 9.834 | 9.851 | 9.773 | 9.773 | 93,194 | -0.02(-0.23%) |
Feb 01, 2017 | 9.862 | 9.879 | 9.795 | 9.795 | 151,523 | -0.03(-0.28%) |
Jan 31, 2017 | 9.873 | 9.884 | 9.820 | 9.823 | 131,192 | -0.02(-0.23%) |
Jan 30, 2017 | 9.856 | 9.858 | 9.828 | 9.845 | 109,502 | -0.02(-0.23%) |
Jan 27, 2017 | 9.890 | 9.890 | 9.828 | 9.867 | 114,098 | +0.02(+0.17%) |
Jan 26, 2017 | 9.895 | 9.895 | 9.812 | 9.851 | 155,930 | +0.00(+0.00%) |
Jan 25, 2017 | 9.828 | 9.895 | 9.828 | 9.851 | 126,284 | +0.04(+0.40%) |
Jan 24, 2017 | 9.695 | 9.817 | 9.695 | 9.812 | 133,802 | +0.13(+1.38%) |
Jan 23, 2017 | 9.650 | 9.678 | 9.611 | 9.678 | 162,615 | +0.11(+1.10%) |
Jan 20, 2017 | 9.650 | 9.650 | 9.528 | 9.572 | 199,008 | -0.03(-0.29%) |
Jan 19, 2017 | 9.623 | 9.639 | 9.572 | 9.600 | 126,112 | -0.03(-0.29%) |
Jan 18, 2017 | 9.700 | 9.717 | 9.561 | 9.628 | 207,305 | -0.03(-0.35%) |
Jan 17, 2017 | 9.717 | 9.717 | 9.650 | 9.661 | 94,096 | -0.04(-0.46%) |
Jan 13, 2017 | 9.706 | 9.706 | 9.706 | 0 | +0.06(+0.63%) | |
Jan 12, 2017 | 9.673 | 9.689 | 9.634 | 9.645 | 79,752 | -0.01(-0.06%) |
Jan 11, 2017 | 9.656 | 9.662 | 9.623 | 9.651 | 88,844 | +0.06(+0.58%) |
Jan 10, 2017 | 9.662 | 9.667 | 9.576 | 9.595 | 102,171 | +0.01(+0.12%) |
Jan 09, 2017 | 9.706 | 9.966 | 9.396 | 9.584 | 326,747 | -0.11(-1.14%) |
Jan 06, 2017 | 9.651 | 9.695 | 9.617 | 9.695 | 169,609 | +0.05(+0.52%) |
Jan 05, 2017 | 9.673 | 9.678 | 9.601 | 9.645 | 102,010 | -0.01(-0.06%) |
Jan 04, 2017 | 9.651 | 9.678 | 9.628 | 9.651 | 173,900 | +0.03(+0.35%) |
Jan 03, 2017 | 9.634 | 9.651 | 9.579 | 9.617 | 131,748 | -0.02(-0.17%) |
Dec 30, 2016 | 9.634 | 9.634 | 9.634 | 0 | +0.08(+0.81%) | |
Dec 29, 2016 | 9.551 | 9.579 | 9.541 | 9.556 | 118,729 | +0.04(+0.41%) |
Dec 28, 2016 | 9.523 | 9.556 | 9.490 | 9.518 | 115,711 | +0.04(+0.47%) |
Dec 27, 2016 | 9.501 | 9.523 | 9.468 | 9.473 | 80,765 | +0.04(+0.41%) |
Dec 23, 2016 | 9.435 | 9.435 | 9.435 | 0 | -0.03(-0.35%) | |
Dec 22, 2016 | 9.573 | 9.573 | 9.451 | 9.468 | 258,034 | -0.06(-0.58%) |
Dec 21, 2016 | 9.556 | 9.562 | 9.512 | 9.523 | 100,836 | -0.01(-0.12%) |
Dec 20, 2016 | 9.534 | 9.568 | 9.518 | 9.534 | 104,979 | +0.05(+0.53%) |
Dec 19, 2016 | 9.429 | 9.496 | 9.429 | 9.485 | 94,524 | +0.06(+0.65%) |
Dec 16, 2016 | 9.490 | 9.490 | 9.403 | 9.424 | 221,621 | +0.01(+0.06%) |
Dec 15, 2016 | 9.446 | 9.468 | 9.385 | 9.418 | 231,797 | -0.00(-0.02%) |
Dec 14, 2016 | 9.404 | 9.464 | 9.396 | 9.420 | 175,715 | +0.03(+0.29%) |
Dec 13, 2016 | 9.409 | 9.458 | 9.371 | 9.393 | 240,389 | -0.02(-0.17%) |
Dec 12, 2016 | 9.426 | 9.426 | 9.371 | 9.409 | 169,797 | +0.02(+0.23%) |
Dec 09, 2016 | 9.355 | 9.387 | 9.327 | 9.387 | 198,675 | +0.06(+0.64%) |
Dec 08, 2016 | 9.240 | 9.366 | 9.218 | 9.327 | 255,604 | +0.10(+1.12%) |
Dec 07, 2016 | 9.224 | 9.224 | 9.196 | 9.224 | 144,616 | +0.04(+0.42%) |
Dec 06, 2016 | 9.191 | 9.191 | 9.147 | 9.185 | 88,099 | +0.03(+0.28%) |
Dec 05, 2016 | 9.240 | 9.240 | 9.158 | 9.160 | 124,740 | -0.01(-0.10%) |
Dec 02, 2016 | 9.202 | 9.229 | 9.169 | 9.169 | 120,418 | -0.06(-0.65%) |
Dec 01, 2016 | 9.185 | 9.251 | 9.158 | 9.229 | 101,551 | +0.02(+0.18%) |
Nov 30, 2016 | 9.218 | 9.306 | 9.185 | 9.213 | 190,895 | +0.04(+0.42%) |
Nov 29, 2016 | 9.196 | 9.196 | 9.136 | 9.175 | 104,956 | +0.02(+0.18%) |
Nov 28, 2016 | 9.256 | 9.278 | 9.147 | 9.158 | 75,272 | -0.06(-0.65%) |
Nov 25, 2016 | 9.273 | 9.278 | 9.218 | 9.218 | 52,904 | +0.02(+0.18%) |
Nov 23, 2016 | 9.202 | 9.202 | 9.202 | 0 | +0.06(+0.66%) | |
Nov 22, 2016 | 9.202 | 9.229 | 9.098 | 9.142 | 207,501 | -0.03(-0.36%) |
Nov 21, 2016 | 9.136 | 9.196 | 9.126 | 9.175 | 94,891 | +0.08(+0.90%) |
Nov 18, 2016 | 9.185 | 9.224 | 9.093 | 9.093 | 81,734 | -0.06(-0.66%) |
Nov 17, 2016 | 9.185 | 9.196 | 9.147 | 9.153 | 78,080 | -0.02(-0.18%) |
Nov 16, 2016 | 9.115 | 9.208 | 9.089 | 9.169 | 95,510 | +0.08(+0.84%) |
Nov 15, 2016 | 9.115 | 9.164 | 8.984 | 9.093 | 178,491 | -0.01(-0.06%) |
Nov 14, 2016 | 9.066 | 9.163 | 9.033 | 9.098 | 113,082 | +0.08(+0.84%) |
Nov 11, 2016 | 8.903 | 9.087 | 8.879 | 9.022 | 168,240 | +0.11(+1.22%) |
Nov 10, 2016 | 8.979 | 8.979 | 8.838 | 8.914 | 120,921 | -0.04(-0.42%) |
Nov 09, 2016 | 8.984 | 8.984 | 8.908 | 8.952 | 67,381 | -0.06(-0.66%) |
Nov 08, 2016 | 8.962 | 9.011 | 8.952 | 9.011 | 59,928 | +0.02(+0.21%) |
Nov 07, 2016 | 8.984 | 9.017 | 8.935 | 8.992 | 99,720 | +0.02(+0.21%) |
Nov 04, 2016 | 8.979 | 9.000 | 8.949 | 8.973 | 69,759 | +0.02(+0.18%) |
Nov 03, 2016 | 8.924 | 8.973 | 8.924 | 8.957 | 79,880 | +0.02(+0.24%) |
Nov 02, 2016 | 8.973 | 9.022 | 8.935 | 8.935 | 62,545 | -0.11(-1.26%) |
Nov 01, 2016 | 9.071 | 9.079 | 9.017 | 9.049 | 113,001 | -0.03(-0.30%) |
Oct 31, 2016 | 9.082 | 9.082 | 9.017 | 9.076 | 113,046 | +0.00(+0.00%) |
Oct 28, 2016 | 9.120 | 9.120 | 9.038 | 9.076 | 101,783 | -0.01(-0.12%) |
Oct 27, 2016 | 9.076 | 9.131 | 9.071 | 9.087 | 152,073 | +0.01(+0.12%) |
Oct 26, 2016 | 8.973 | 9.082 | 8.968 | 9.076 | 167,447 | +0.12(+1.33%) |
Oct 25, 2016 | 8.919 | 8.973 | 8.919 | 8.957 | 79,996 | +0.05(+0.55%) |
Oct 24, 2016 | 8.903 | 8.941 | 8.876 | 8.908 | 99,874 | +0.03(+0.31%) |
Oct 21, 2016 | 8.838 | 8.892 | 8.805 | 8.881 | 71,773 | +0.05(+0.62%) |
Oct 20, 2016 | 8.903 | 8.903 | 8.821 | 8.827 | 124,933 | -0.08(-0.91%) |
Oct 19, 2016 | 8.924 | 8.935 | 8.881 | 8.908 | 111,555 | +0.01(+0.12%) |
Oct 18, 2016 | 8.914 | 8.919 | 8.881 | 8.897 | 85,272 | +0.01(+0.06%) |
Oct 17, 2016 | 8.930 | 8.930 | 8.892 | 8.892 | 81,709 | -0.04(-0.43%) |
Oct 14, 2016 | 8.973 | 8.989 | 8.919 | 8.930 | 40,559 | +0.00(+0.00%) |
Oct 13, 2016 | 8.957 | 8.957 | 8.908 | 8.930 | 130,312 | -0.02(-0.24%) |
Oct 12, 2016 | 9.032 | 9.032 | 8.941 | 8.951 | 89,044 | -0.08(-0.90%) |
Oct 11, 2016 | 9.059 | 9.065 | 9.016 | 9.032 | 118,119 | -0.00(-0.00%) |
Oct 10, 2016 | 9.022 | 9.043 | 8.989 | 9.033 | 59,050 | +0.04(+0.42%) |
Oct 07, 2016 | 9.005 | 9.027 | 8.970 | 8.995 | 71,695 | +0.01(+0.12%) |
Oct 06, 2016 | 9.081 | 9.095 | 8.935 | 8.984 | 220,053 | -0.15(-1.65%) |
Oct 05, 2016 | 9.124 | 9.140 | 9.103 | 9.135 | 121,738 | +0.05(+0.59%) |
Oct 04, 2016 | 9.173 | 9.178 | 9.076 | 9.081 | 105,829 | -0.08(-0.88%) |
Oct 03, 2016 | 9.140 | 9.162 | 9.108 | 9.162 | 125,526 | +0.02(+0.24%) |
Sep 30, 2016 | 9.103 | 9.173 | 9.086 | 9.140 | 177,149 | +0.05(+0.59%) |
Sep 29, 2016 | 9.097 | 9.124 | 9.070 | 9.086 | 114,651 | +0.01(+0.12%) |
Sep 28, 2016 | 9.016 | 9.097 | 9.016 | 9.076 | 144,866 | +0.06(+0.72%) |
Sep 27, 2016 | 8.995 | 9.016 | 8.977 | 9.011 | 81,132 | +0.02(+0.18%) |
Sep 26, 2016 | 8.984 | 9.000 | 8.941 | 8.995 | 80,393 | +0.01(+0.06%) |
Sep 23, 2016 | 8.946 | 8.989 | 8.941 | 8.989 | 95,520 | +0.07(+0.79%) |
Sep 22, 2016 | 8.897 | 8.935 | 8.897 | 8.919 | 130,088 | +0.02(+0.24%) |
Sep 21, 2016 | 8.897 | 8.930 | 8.881 | 8.897 | 168,791 | +0.00(+0.00%) |
Sep 20, 2016 | 8.870 | 8.897 | 8.833 | 8.897 | 115,029 | +0.07(+0.80%) |
Sep 19, 2016 | 8.881 | 8.881 | 8.827 | 8.827 | 91,097 | -0.05(-0.61%) |
Sep 16, 2016 | 8.849 | 8.881 | 8.816 | 8.881 | 92,756 | +0.08(+0.86%) |
Sep 15, 2016 | 8.833 | 8.833 | 8.800 | 8.806 | 86,252 | -0.02(-0.24%) |
Sep 14, 2016 | 8.784 | 8.859 | 8.784 | 8.827 | 177,517 | +0.06(+0.67%) |
Sep 13, 2016 | 8.833 | 8.833 | 8.763 | 8.768 | 150,607 | -0.06(-0.67%) |
Sep 12, 2016 | 8.806 | 8.833 | 8.787 | 8.827 | 64,455 | +0.02(+0.18%) |
Sep 09, 2016 | 8.827 | 8.833 | 8.757 | 8.811 | 161,076 | -0.03(-0.30%) |
Sep 08, 2016 | 8.822 | 8.843 | 8.806 | 8.838 | 140,499 | +0.02(+0.18%) |
Sep 07, 2016 | 8.779 | 8.822 | 8.779 | 8.822 | 86,351 | +0.06(+0.67%) |
Sep 06, 2016 | 8.773 | 8.795 | 8.747 | 8.763 | 68,876 | -0.02(-0.24%) |
Sep 02, 2016 | 8.816 | 8.784 | 8.784 | 8.784 | 103,737 | +0.00(+0.00%) |
Sep 01, 2016 | 8.800 | 8.833 | 8.768 | 8.784 | 133,046 | -0.04(-0.40%) |
Aug 31, 2016 | 8.827 | 8.843 | 8.806 | 8.820 | 123,063 | -0.01(-0.09%) |
Aug 30, 2016 | 8.886 | 8.886 | 8.822 | 8.827 | 127,002 | -0.05(-0.54%) |
Aug 29, 2016 | 8.822 | 8.892 | 8.757 | 8.876 | 137,074 | +0.07(+0.79%) |
Aug 26, 2016 | 8.816 | 8.816 | 8.747 | 8.806 | 76,925 | +0.02(+0.18%) |
Aug 25, 2016 | 8.779 | 8.790 | 8.741 | 8.790 | 76,931 | +0.02(+0.24%) |
Aug 24, 2016 | 8.757 | 8.788 | 8.736 | 8.768 | 79,451 | -0.01(-0.06%) |
Aug 23, 2016 | 8.757 | 8.790 | 8.753 | 8.773 | 108,533 | +0.03(+0.37%) |
Aug 22, 2016 | 8.768 | 8.768 | 8.704 | 8.741 | 76,436 | -0.01(-0.12%) |
Aug 19, 2016 | 8.757 | 8.768 | 8.741 | 8.752 | 77,104 | +0.00(+0.00%) |
Aug 18, 2016 | 8.790 | 8.806 | 8.736 | 8.752 | 80,825 | +0.01(+0.06%) |
Aug 17, 2016 | 8.752 | 8.833 | 8.731 | 8.747 | 119,769 | -0.01(-0.06%) |
Aug 16, 2016 | 8.789 | 8.805 | 8.747 | 8.752 | 81,272 | -0.02(-0.18%) |
Aug 15, 2016 | 8.768 | 8.773 | 8.757 | 8.768 | 91,643 | +0.03(+0.31%) |
Aug 12, 2016 | 8.677 | 8.741 | 8.651 | 8.741 | 82,228 | +0.09(+0.99%) |
Aug 11, 2016 | 8.656 | 8.677 | 8.635 | 8.656 | 83,258 | +0.02(+0.25%) |
Aug 10, 2016 | 8.741 | 8.741 | 8.613 | 8.635 | 98,152 | -0.08(-0.92%) |
Aug 09, 2016 | 8.795 | 8.811 | 8.699 | 8.715 | 83,275 | -0.05(-0.55%) |
Aug 08, 2016 | 8.779 | 8.782 | 8.757 | 8.763 | 55,282 | +0.01(+0.12%) |
Aug 05, 2016 | 8.736 | 8.784 | 8.736 | 8.752 | 70,925 | -0.01(-0.13%) |
Aug 04, 2016 | 8.747 | 8.768 | 8.725 | 8.764 | 57,711 | +0.03(+0.38%) |
Aug 03, 2016 | 8.656 | 8.731 | 8.645 | 8.731 | 103,207 | +0.11(+1.30%) |
Aug 02, 2016 | 8.704 | 8.736 | 8.619 | 8.619 | 91,257 | -0.10(-1.16%) |
Aug 01, 2016 | 8.784 | 8.816 | 8.704 | 8.720 | 97,199 | -0.05(-0.61%) |
Jul 29, 2016 | 8.779 | 8.784 | 8.742 | 8.773 | 126,938 | +0.04(+0.43%) |
Jul 28, 2016 | 8.747 | 8.757 | 8.736 | 8.736 | 64,288 | +0.00(+0.00%) |
Jul 27, 2016 | 8.747 | 8.757 | 8.725 | 8.736 | 66,930 | -0.01(-0.06%) |
Jul 26, 2016 | 8.731 | 8.741 | 8.725 | 8.741 | 57,348 | +0.04(+0.42%) |
Jul 25, 2016 | 8.736 | 8.752 | 8.704 | 8.704 | 45,486 | -0.02(-0.18%) |
Jul 22, 2016 | 8.747 | 8.752 | 8.715 | 8.720 | 63,700 | -0.02(-0.18%) |
Jul 21, 2016 | 8.736 | 8.752 | 8.710 | 8.736 | 140,942 | +0.01(+0.12%) |
Jul 20, 2016 | 8.672 | 8.725 | 8.651 | 8.725 | 147,273 | +0.06(+0.74%) |
Jul 19, 2016 | 8.627 | 8.667 | 8.610 | 8.661 | 95,270 | +0.06(+0.68%) |
Jul 18, 2016 | 8.570 | 8.663 | 8.570 | 8.602 | 157,204 | +0.09(+1.07%) |
Jul 15, 2016 | 8.469 | 8.538 | 8.448 | 8.512 | 128,558 | +0.06(+0.76%) |
Jul 14, 2016 | 8.437 | 8.464 | 8.421 | 8.448 | 122,882 | +0.04(+0.51%) |
Jul 13, 2016 | 8.485 | 8.485 | 8.384 | 8.405 | 164,892 | -0.05(-0.63%) |
Jul 12, 2016 | 8.469 | 8.506 | 8.448 | 8.458 | 103,523 | +0.02(+0.25%) |
Jul 11, 2016 | 8.458 | 8.485 | 8.410 | 8.437 | 79,142 | -0.01(-0.06%) |
Jul 08, 2016 | 8.432 | 8.464 | 8.405 | 8.442 | 110,576 | +0.04(+0.44%) |
Jul 07, 2016 | 8.384 | 8.410 | 8.373 | 8.405 | 86,024 | +0.04(+0.44%) |
Jul 06, 2016 | 8.357 | 8.384 | 8.331 | 8.368 | 68,257 | +0.02(+0.19%) |
Jul 05, 2016 | 8.464 | 8.464 | 8.336 | 8.352 | 134,523 | -0.10(-1.13%) |
Jul 01, 2016 | 8.421 | 8.448 | 8.448 | 8.448 | 111,872 | +0.06(+0.70%) |
Jun 30, 2016 | 8.410 | 8.416 | 8.360 | 8.389 | 135,367 | +0.01(+0.13%) |
Jun 29, 2016 | 8.357 | 8.389 | 8.326 | 8.379 | 136,555 | +0.05(+0.57%) |
Jun 28, 2016 | 8.326 | 8.341 | 8.278 | 8.331 | 133,638 | +0.07(+0.90%) |
Jun 27, 2016 | 8.294 | 8.395 | 8.246 | 8.256 | 193,578 | -0.11(-1.33%) |
Jun 24, 2016 | 8.389 | 8.533 | 8.363 | 8.368 | 193,378 | -0.20(-2.35%) |
Jun 23, 2016 | 8.543 | 8.580 | 8.517 | 8.570 | 109,523 | +0.04(+0.50%) |
Jun 22, 2016 | 8.564 | 8.564 | 8.495 | 8.527 | 128,053 | +0.01(+0.06%) |
Jun 21, 2016 | 8.538 | 8.549 | 8.522 | 8.522 | 66,825 | +0.00(+0.00%) |
Jun 20, 2016 | 8.543 | 8.575 | 8.501 | 8.522 | 81,538 | +0.02(+0.25%) |
Jun 17, 2016 | 8.474 | 8.517 | 8.448 | 8.501 | 87,137 | +0.05(+0.63%) |
Jun 16, 2016 | 8.464 | 8.511 | 8.395 | 8.448 | 128,967 | -0.01(-0.13%) |
Jun 15, 2016 | 8.532 | 8.553 | 8.453 | 8.458 | 111,307 | -0.06(-0.68%) |
Jun 14, 2016 | 8.574 | 8.574 | 8.506 | 8.516 | 82,065 | -0.05(-0.62%) |
Jun 13, 2016 | 8.580 | 8.627 | 8.564 | 8.569 | 68,296 | -0.01(-0.12%) |
Jun 10, 2016 | 8.606 | 8.638 | 8.569 | 8.580 | 78,347 | -0.04(-0.43%) |
Jun 09, 2016 | 8.622 | 8.643 | 8.590 | 8.617 | 79,362 | -0.01(-0.12%) |
Jun 08, 2016 | 8.585 | 8.648 | 8.585 | 8.627 | 80,912 | +0.04(+0.49%) |
Jun 07, 2016 | 8.622 | 8.632 | 8.580 | 8.585 | 91,562 | -0.01(-0.06%) |
Jun 06, 2016 | 8.559 | 8.590 | 8.559 | 8.590 | 73,364 | +0.03(+0.37%) |
Jun 03, 2016 | 8.559 | 8.569 | 8.553 | 8.559 | 69,873 | -0.01(-0.12%) |
Jun 02, 2016 | 8.559 | 8.574 | 8.559 | 8.569 | 72,190 | +0.01(+0.06%) |