Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.265 | 9.295 | 9.265 | 9.270 | 6,701 | -0.04(-0.45%) |
May 27, 2016 | 9.249 | 9.313 | 9.313 | 9.313 | 28,698 | +0.04(+0.43%) |
May 26, 2016 | 9.257 | 9.297 | 9.209 | 9.273 | 13,576 | +0.01(+0.09%) |
May 25, 2016 | 9.216 | 9.273 | 9.208 | 9.265 | 8,998 | +0.09(+0.96%) |
May 24, 2016 | 9.120 | 9.176 | 9.112 | 9.176 | 7,425 | +0.10(+1.06%) |
May 23, 2016 | 9.099 | 9.104 | 9.032 | 9.080 | 7,991 | +0.02(+0.27%) |
May 20, 2016 | 9.056 | 9.064 | 9.044 | 9.056 | 4,695 | -0.02(-0.18%) |
May 19, 2016 | 8.985 | 9.104 | 8.928 | 9.072 | 17,375 | +0.08(+0.89%) |
May 18, 2016 | 8.992 | 9.008 | 8.979 | 8.992 | 6,917 | +0.05(+0.54%) |
May 17, 2016 | 9.032 | 9.056 | 8.944 | 8.944 | 11,253 | -0.09(-0.98%) |
May 16, 2016 | 9.008 | 9.032 | 8.960 | 9.032 | 10,272 | +0.06(+0.71%) |
May 13, 2016 | 9.008 | 9.024 | 8.960 | 8.968 | 11,353 | -0.04(-0.44%) |
May 12, 2016 | 9.000 | 9.016 | 8.949 | 9.008 | 12,279 | +0.01(+0.16%) |
May 11, 2016 | 8.995 | 9.024 | 8.976 | 8.994 | 7,804 | -0.05(-0.51%) |
May 10, 2016 | 8.976 | 9.048 | 8.976 | 9.040 | 11,942 | +0.10(+1.08%) |
May 09, 2016 | 8.999 | 8.999 | 8.944 | 8.944 | 652 | -0.03(-0.36%) |
May 06, 2016 | 8.904 | 8.976 | 8.904 | 8.976 | 6,890 | +0.05(+0.54%) |
May 05, 2016 | 8.954 | 8.954 | 8.918 | 8.928 | 8,669 | +0.02(+0.18%) |
May 04, 2016 | 8.992 | 8.992 | 8.888 | 8.912 | 29,699 | -0.09(-0.98%) |
May 03, 2016 | 9.032 | 9.032 | 8.976 | 9.000 | 13,089 | -0.07(-0.80%) |
May 02, 2016 | 8.952 | 9.072 | 8.952 | 9.072 | 13,252 | +0.11(+1.25%) |
Apr 29, 2016 | 9.016 | 9.016 | 8.936 | 8.960 | 16,309 | -0.06(-0.62%) |
Apr 28, 2016 | 9.008 | 9.104 | 9.000 | 9.016 | 18,531 | -0.06(-0.62%) |
Apr 27, 2016 | 9.032 | 9.096 | 9.032 | 9.072 | 14,228 | +0.04(+0.44%) |
Apr 26, 2016 | 9.016 | 9.089 | 9.016 | 9.032 | 19,385 | +0.02(+0.18%) |
Apr 25, 2016 | 9.024 | 9.072 | 8.976 | 9.016 | 10,546 | -0.06(-0.62%) |
Apr 22, 2016 | 9.086 | 9.086 | 9.000 | 9.072 | 16,385 | +0.06(+0.62%) |
Apr 21, 2016 | 9.040 | 9.040 | 8.992 | 9.016 | 19,910 | -0.02(-0.27%) |
Apr 20, 2016 | 9.016 | 9.075 | 9.016 | 9.040 | 20,322 | +0.01(+0.09%) |
Apr 19, 2016 | 9.043 | 9.081 | 8.992 | 9.032 | 27,777 | +0.01(+0.09%) |
Apr 18, 2016 | 9.000 | 9.072 | 9.000 | 9.024 | 15,219 | +0.04(+0.45%) |
Apr 15, 2016 | 8.984 | 8.984 | 8.984 | 8.984 | 336 | -0.01(-0.09%) |
Apr 14, 2016 | 9.000 | 9.002 | 8.976 | 8.992 | 9,002 | -0.01(-0.09%) |
Apr 13, 2016 | 9.000 | 9.000 | 8.976 | 9.000 | 9,124 | -0.02(-0.18%) |
Apr 12, 2016 | 8.952 | 9.024 | 8.952 | 9.016 | 19,780 | +0.06(+0.72%) |
Apr 11, 2016 | 8.952 | 8.976 | 8.928 | 8.952 | 18,281 | +0.03(+0.36%) |
Apr 08, 2016 | 8.880 | 8.920 | 8.880 | 8.920 | 20,775 | +0.06(+0.63%) |
Apr 07, 2016 | 8.912 | 8.912 | 8.824 | 8.864 | 12,278 | -0.06(-0.72%) |
Apr 06, 2016 | 8.896 | 8.936 | 8.864 | 8.928 | 14,038 | +0.08(+0.91%) |
Apr 05, 2016 | 8.928 | 8.928 | 8.840 | 8.848 | 6,006 | -0.09(-0.99%) |
Apr 04, 2016 | 8.929 | 8.984 | 8.920 | 8.936 | 10,078 | -0.05(-0.54%) |
Apr 01, 2016 | 9.002 | 9.048 | 8.936 | 8.984 | 6,256 | -0.04(-0.44%) |
Mar 31, 2016 | 9.056 | 9.144 | 8.928 | 9.024 | 30,183 | +0.05(+0.54%) |
Mar 30, 2016 | 8.963 | 8.999 | 8.920 | 8.976 | 9,420 | +0.04(+0.49%) |
Mar 29, 2016 | 8.832 | 8.960 | 8.820 | 8.932 | 11,161 | +0.07(+0.77%) |
Mar 28, 2016 | 8.896 | 8.896 | 8.808 | 8.864 | 14,083 | +0.04(+0.45%) |
Mar 24, 2016 | 8.752 | 8.824 | 8.824 | 8.824 | 15,222 | +0.02(+0.18%) |
Mar 23, 2016 | 8.816 | 8.832 | 8.784 | 8.808 | 12,135 | -0.02(-0.18%) |
Mar 22, 2016 | 8.784 | 8.824 | 8.784 | 8.824 | 10,501 | +0.02(+0.27%) |
Mar 21, 2016 | 8.768 | 8.816 | 8.760 | 8.800 | 18,218 | +0.03(+0.37%) |
Mar 18, 2016 | 8.863 | 8.863 | 8.768 | 8.768 | 11,464 | -0.06(-0.73%) |
Mar 17, 2016 | 8.880 | 8.896 | 8.792 | 8.832 | 11,569 | -0.01(-0.09%) |
Mar 16, 2016 | 8.784 | 8.896 | 8.776 | 8.840 | 6,512 | +0.05(+0.55%) |
Mar 15, 2016 | 8.864 | 8.888 | 8.760 | 8.792 | 13,415 | +0.00(+0.00%) |
Mar 14, 2016 | 8.777 | 8.815 | 8.746 | 8.792 | 10,736 | -0.02(-0.18%) |
Mar 11, 2016 | 8.784 | 8.917 | 8.784 | 8.807 | 19,994 | +0.11(+1.26%) |
Mar 10, 2016 | 8.713 | 8.760 | 8.698 | 8.698 | 10,562 | -0.04(-0.41%) |
Mar 09, 2016 | 8.682 | 8.745 | 8.674 | 8.734 | 12,750 | +0.02(+0.22%) |
Mar 08, 2016 | 8.698 | 8.726 | 8.674 | 8.715 | 5,562 | +0.01(+0.11%) |
Mar 07, 2016 | 8.651 | 8.745 | 8.651 | 8.706 | 6,684 | -0.02(-0.27%) |
Mar 04, 2016 | 8.643 | 8.729 | 8.643 | 8.729 | 17,086 | +0.12(+1.36%) |
Mar 03, 2016 | 8.635 | 8.674 | 8.588 | 8.612 | 6,023 | -0.02(-0.18%) |
Mar 02, 2016 | 8.604 | 8.682 | 8.557 | 8.627 | 6,534 | -0.01(-0.09%) |
Mar 01, 2016 | 8.471 | 8.635 | 8.471 | 8.635 | 31,006 | +0.16(+1.90%) |
Feb 29, 2016 | 8.432 | 8.526 | 8.432 | 8.474 | 7,047 | +0.01(+0.13%) |
Feb 26, 2016 | 8.455 | 8.502 | 8.424 | 8.463 | 46,366 | +0.03(+0.37%) |
Feb 25, 2016 | 8.416 | 8.462 | 8.361 | 8.432 | 14,845 | +0.05(+0.56%) |
Feb 24, 2016 | 8.314 | 8.392 | 8.275 | 8.385 | 15,076 | +0.03(+0.37%) |
Feb 23, 2016 | 8.385 | 8.432 | 8.353 | 8.353 | 12,289 | -0.09(-1.02%) |
Feb 22, 2016 | 8.377 | 8.447 | 8.377 | 8.439 | 40,417 | +0.10(+1.20%) |
Feb 19, 2016 | 8.259 | 8.385 | 8.259 | 8.339 | 28,961 | +0.00(+0.02%) |
Feb 18, 2016 | 8.369 | 8.392 | 8.330 | 8.338 | 12,068 | -0.03(-0.37%) |
Feb 17, 2016 | 8.377 | 8.408 | 8.321 | 8.369 | 12,351 | +0.13(+1.52%) |
Feb 16, 2016 | 8.197 | 8.283 | 8.181 | 8.244 | 32,303 | +0.11(+1.35%) |
Feb 12, 2016 | 8.048 | 8.134 | 8.134 | 8.134 | 35,510 | +0.10(+1.27%) |
Feb 11, 2016 | 8.103 | 8.103 | 7.985 | 8.032 | 6,533 | -0.11(-1.35%) |
Feb 10, 2016 | 8.126 | 8.533 | 8.118 | 8.142 | 33,346 | +0.01(+0.09%) |
Feb 09, 2016 | 8.048 | 8.298 | 8.017 | 8.135 | 45,254 | +0.02(+0.20%) |
Feb 08, 2016 | 8.095 | 8.455 | 8.032 | 8.118 | 49,339 | -0.06(-0.69%) |
Feb 05, 2016 | 8.259 | 8.275 | 8.158 | 8.175 | 12,908 | -0.08(-1.02%) |
Feb 04, 2016 | 8.275 | 8.314 | 8.228 | 8.259 | 12,058 | -0.02(-0.19%) |
Feb 03, 2016 | 8.181 | 8.494 | 8.118 | 8.275 | 126,617 | +0.09(+1.05%) |
Feb 02, 2016 | 8.173 | 8.197 | 8.118 | 8.189 | 56,523 | -0.05(-0.66%) |
Feb 01, 2016 | 8.189 | 8.244 | 8.103 | 8.244 | 25,118 | +0.03(+0.38%) |
Jan 29, 2016 | 8.040 | 8.224 | 8.040 | 8.212 | 42,294 | +0.17(+2.13%) |
Jan 28, 2016 | 7.985 | 8.056 | 7.962 | 8.041 | 11,379 | +0.08(+0.99%) |
Jan 27, 2016 | 7.884 | 7.975 | 7.868 | 7.962 | 47,704 | +0.09(+1.09%) |
Jan 26, 2016 | 7.774 | 7.923 | 7.774 | 7.876 | 123,882 | +0.10(+1.31%) |
Jan 25, 2016 | 7.891 | 7.977 | 7.774 | 7.774 | 88,690 | -0.18(-2.26%) |
Jan 22, 2016 | 7.813 | 7.970 | 7.813 | 7.954 | 14,013 | +0.20(+2.63%) |
Jan 21, 2016 | 7.805 | 7.907 | 7.719 | 7.750 | 91,010 | +0.03(+0.41%) |
Jan 20, 2016 | 7.711 | 7.719 | 7.531 | 7.719 | 82,608 | -0.11(-1.40%) |
Jan 19, 2016 | 7.860 | 7.938 | 7.758 | 7.829 | 45,357 | +0.01(+0.10%) |
Jan 15, 2016 | 7.938 | 7.821 | 7.821 | 7.821 | 67,826 | -0.20(-2.44%) |
Jan 14, 2016 | 7.891 | 8.017 | 7.868 | 8.017 | 77,354 | +0.13(+1.59%) |
Jan 13, 2016 | 8.118 | 8.170 | 7.884 | 7.891 | 40,369 | -0.23(-2.80%) |
Jan 12, 2016 | 8.181 | 8.181 | 8.040 | 8.118 | 48,223 | -0.01(-0.10%) |
Jan 11, 2016 | 8.150 | 8.150 | 8.040 | 8.126 | 24,834 | +0.05(+0.68%) |
Jan 08, 2016 | 8.181 | 8.189 | 8.071 | 8.071 | 27,796 | -0.05(-0.58%) |
Jan 07, 2016 | 8.173 | 8.251 | 8.095 | 8.118 | 18,319 | -0.20(-2.35%) |
Jan 06, 2016 | 8.291 | 8.369 | 8.259 | 8.314 | 30,091 | -0.07(-0.84%) |
Jan 05, 2016 | 8.314 | 8.392 | 8.314 | 8.385 | 11,964 | +0.08(+0.94%) |
Jan 04, 2016 | 8.377 | 8.400 | 8.252 | 8.306 | 19,328 | -0.13(-1.49%) |
Dec 31, 2015 | 8.479 | 8.432 | 8.432 | 8.432 | 29,123 | -0.04(-0.46%) |
Dec 30, 2015 | 8.596 | 8.596 | 8.463 | 8.471 | 43,087 | -0.06(-0.73%) |
Dec 29, 2015 | 8.526 | 8.596 | 8.502 | 8.533 | 14,016 | +0.04(+0.46%) |
Dec 28, 2015 | 8.557 | 8.557 | 8.447 | 8.494 | 29,362 | -0.11(-1.27%) |
Dec 24, 2015 | 8.533 | 8.604 | 8.604 | 8.604 | 8,302 | +0.11(+1.29%) |
Dec 23, 2015 | 8.455 | 8.533 | 8.455 | 8.494 | 8,422 | +0.06(+0.74%) |
Dec 22, 2015 | 8.377 | 8.432 | 8.377 | 8.431 | 15,965 | +0.05(+0.65%) |
Dec 21, 2015 | 8.486 | 8.486 | 8.361 | 8.377 | 56,565 | -0.02(-0.19%) |
Dec 18, 2015 | 8.463 | 8.463 | 8.387 | 8.392 | 23,738 | -0.09(-1.02%) |
Dec 17, 2015 | 8.502 | 8.572 | 8.400 | 8.479 | 41,735 | -0.05(-0.55%) |
Dec 16, 2015 | 8.432 | 8.533 | 8.432 | 8.526 | 77,965 | +0.05(+0.65%) |
Dec 15, 2015 | 8.596 | 8.596 | 8.455 | 8.471 | 29,811 | -0.02(-0.28%) |
Dec 14, 2015 | 8.395 | 8.624 | 8.357 | 8.494 | 84,111 | +0.05(+0.63%) |
Dec 11, 2015 | 8.471 | 8.502 | 8.410 | 8.441 | 22,109 | -0.10(-1.16%) |
Dec 10, 2015 | 8.509 | 8.563 | 8.509 | 8.540 | 11,555 | +0.03(+0.36%) |
Dec 09, 2015 | 8.632 | 8.670 | 8.510 | 8.510 | 9,562 | -0.10(-1.15%) |
Dec 08, 2015 | 8.546 | 8.618 | 8.540 | 8.609 | 17,076 | +0.02(+0.27%) |
Dec 07, 2015 | 8.548 | 8.609 | 8.538 | 8.586 | 31,638 | -0.02(-0.27%) |
Dec 04, 2015 | 8.540 | 8.655 | 8.540 | 8.609 | 16,272 | +0.07(+0.81%) |
Dec 03, 2015 | 8.693 | 8.693 | 8.517 | 8.540 | 16,103 | -0.15(-1.76%) |
Dec 02, 2015 | 8.693 | 8.708 | 8.617 | 8.693 | 32,902 | +0.01(+0.09%) |
Dec 01, 2015 | 8.708 | 8.739 | 8.678 | 8.685 | 13,379 | -0.07(-0.79%) |
Nov 30, 2015 | 8.674 | 8.782 | 8.639 | 8.754 | 34,518 | +0.10(+1.15%) |
Nov 27, 2015 | 8.655 | 8.655 | 8.655 | 8.655 | 540 | -0.02(-0.18%) |
Nov 25, 2015 | 8.731 | 8.670 | 8.670 | 8.670 | 25,635 | -0.11(-1.31%) |
Nov 24, 2015 | 8.532 | 8.792 | 8.494 | 8.785 | 149,395 | +0.25(+2.96%) |
Nov 23, 2015 | 8.586 | 8.586 | 8.487 | 8.532 | 46,205 | -0.06(-0.71%) |
Nov 20, 2015 | 8.464 | 8.617 | 8.464 | 8.594 | 33,037 | +0.12(+1.44%) |
Nov 19, 2015 | 8.487 | 8.525 | 8.471 | 8.471 | 6,122 | -0.05(-0.54%) |
Nov 18, 2015 | 8.487 | 8.563 | 8.425 | 8.517 | 24,788 | +0.11(+1.36%) |
Nov 17, 2015 | 8.326 | 8.487 | 8.326 | 8.402 | 125,901 | +0.07(+0.81%) |
Nov 16, 2015 | 8.211 | 8.349 | 8.211 | 8.335 | 20,716 | +0.12(+1.41%) |
Nov 13, 2015 | 8.228 | 8.280 | 8.219 | 8.219 | 19,573 | -0.06(-0.74%) |
Nov 12, 2015 | 8.341 | 8.347 | 8.265 | 8.280 | 12,081 | -0.10(-1.19%) |
Nov 11, 2015 | 8.479 | 8.479 | 8.380 | 8.380 | 50,587 | -0.08(-0.90%) |
Nov 10, 2015 | 8.456 | 8.502 | 8.433 | 8.456 | 23,740 | -0.01(-0.09%) |
Nov 09, 2015 | 8.425 | 8.494 | 8.380 | 8.464 | 27,430 | +0.02(+0.18%) |
Nov 06, 2015 | 8.479 | 8.479 | 8.402 | 8.448 | 26,097 | -0.03(-0.30%) |
Nov 05, 2015 | 8.509 | 8.509 | 8.471 | 8.474 | 6,792 | -0.04(-0.51%) |
Nov 04, 2015 | 8.525 | 8.555 | 8.487 | 8.517 | 45,991 | -0.02(-0.27%) |
Nov 03, 2015 | 8.563 | 8.578 | 8.540 | 8.540 | 11,672 | +0.01(+0.09%) |
Nov 02, 2015 | 8.410 | 8.548 | 8.410 | 8.532 | 18,105 | +0.09(+1.09%) |
Oct 30, 2015 | 8.448 | 8.487 | 8.441 | 8.441 | 8,988 | -0.02(-0.18%) |
Oct 29, 2015 | 8.433 | 8.464 | 8.433 | 8.456 | 7,752 | +0.00(+0.05%) |
Oct 28, 2015 | 8.380 | 8.464 | 8.380 | 8.452 | 34,682 | +0.05(+0.59%) |
Oct 27, 2015 | 8.441 | 8.441 | 8.402 | 8.402 | 32,804 | -0.06(-0.72%) |
Oct 26, 2015 | 8.525 | 8.532 | 8.464 | 8.464 | 5,200 | -0.05(-0.54%) |
Oct 23, 2015 | 8.540 | 8.571 | 8.509 | 8.509 | 5,932 | +0.00(+0.00%) |
Oct 22, 2015 | 8.387 | 8.540 | 8.387 | 8.509 | 30,960 | +0.12(+1.46%) |
Oct 21, 2015 | 8.425 | 8.487 | 8.387 | 8.387 | 28,559 | -0.04(-0.45%) |
Oct 20, 2015 | 8.380 | 8.471 | 8.380 | 8.425 | 57,141 | +0.01(+0.09%) |
Oct 19, 2015 | 8.380 | 8.433 | 8.380 | 8.418 | 36,248 | +0.00(+0.00%) |
Oct 16, 2015 | 8.395 | 8.433 | 8.387 | 8.418 | 27,281 | +0.05(+0.64%) |
Oct 15, 2015 | 8.311 | 8.387 | 8.311 | 8.364 | 101,029 | +0.06(+0.74%) |
Oct 14, 2015 | 8.433 | 8.433 | 8.288 | 8.303 | 56,770 | -0.10(-1.18%) |
Oct 13, 2015 | 8.357 | 8.410 | 8.357 | 8.402 | 11,370 | -0.02(-0.27%) |
Oct 12, 2015 | 8.380 | 8.456 | 8.380 | 8.425 | 25,928 | -0.01(-0.09%) |
Oct 09, 2015 | 8.395 | 8.498 | 8.395 | 8.433 | 23,140 | +0.01(+0.09%) |
Oct 08, 2015 | 8.242 | 8.425 | 8.242 | 8.425 | 58,055 | +0.15(+1.75%) |
Oct 07, 2015 | 8.265 | 8.349 | 8.265 | 8.280 | 52,838 | +0.02(+0.28%) |
Oct 06, 2015 | 8.303 | 8.303 | 8.219 | 8.257 | 53,521 | -0.02(-0.18%) |
Oct 05, 2015 | 8.165 | 8.272 | 8.165 | 8.272 | 21,717 | +0.12(+1.50%) |
Oct 02, 2015 | 8.035 | 8.154 | 8.035 | 8.150 | 22,212 | +0.00(+0.00%) |
Oct 01, 2015 | 8.143 | 8.165 | 8.112 | 8.150 | 8,097 | -0.01(-0.09%) |
Sep 30, 2015 | 8.074 | 8.188 | 8.058 | 8.158 | 35,249 | +0.15(+1.81%) |
Sep 29, 2015 | 8.028 | 8.101 | 7.951 | 8.013 | 29,112 | -0.02(-0.29%) |
Sep 28, 2015 | 8.143 | 8.165 | 8.035 | 8.035 | 13,975 | -0.15(-1.82%) |
Sep 25, 2015 | 8.211 | 8.250 | 8.185 | 8.185 | 31,653 | +0.02(+0.24%) |
Sep 24, 2015 | 8.143 | 8.204 | 8.120 | 8.165 | 32,106 | -0.05(-0.65%) |
Sep 23, 2015 | 8.165 | 8.250 | 8.158 | 8.219 | 20,873 | +0.03(+0.37%) |
Sep 22, 2015 | 8.234 | 8.234 | 8.181 | 8.188 | 12,518 | -0.09(-1.11%) |
Sep 21, 2015 | 8.332 | 8.341 | 8.280 | 8.280 | 19,960 | +0.05(+0.56%) |
Sep 18, 2015 | 8.173 | 8.272 | 8.143 | 8.234 | 18,940 | -0.12(-1.46%) |
Sep 17, 2015 | 8.318 | 8.395 | 8.318 | 8.357 | 27,497 | +0.02(+0.18%) |
Sep 16, 2015 | 8.302 | 8.341 | 8.234 | 8.341 | 38,799 | +0.09(+1.07%) |
Sep 15, 2015 | 8.250 | 8.265 | 8.196 | 8.253 | 61,559 | +0.07(+0.83%) |
Sep 14, 2015 | 8.248 | 8.300 | 8.181 | 8.186 | 18,277 | -0.03(-0.40%) |
Sep 11, 2015 | 8.166 | 8.233 | 8.166 | 8.218 | 14,746 | +0.01(+0.09%) |
Sep 10, 2015 | 8.173 | 8.218 | 8.173 | 8.211 | 11,297 | +0.00(+0.00%) |
Sep 09, 2015 | 8.323 | 8.323 | 8.211 | 8.211 | 11,408 | -0.06(-0.72%) |
Sep 08, 2015 | 8.218 | 8.285 | 8.188 | 8.270 | 13,276 | +0.13(+1.65%) |
Sep 04, 2015 | 8.151 | 8.136 | 8.136 | 8.136 | 8,574 | -0.07(-0.91%) |
Sep 03, 2015 | 8.196 | 8.241 | 8.196 | 8.211 | 12,573 | +0.08(+1.01%) |
Sep 02, 2015 | 8.099 | 8.143 | 8.054 | 8.129 | 25,478 | +0.08(+1.02%) |
Sep 01, 2015 | 7.987 | 8.109 | 7.987 | 8.046 | 11,822 | -0.20(-2.44%) |
Aug 31, 2015 | 8.173 | 8.284 | 8.173 | 8.248 | 15,759 | +0.00(+0.00%) |
Aug 28, 2015 | 8.196 | 8.255 | 8.173 | 8.248 | 7,534 | +0.06(+0.73%) |
Aug 27, 2015 | 8.188 | 8.232 | 8.121 | 8.188 | 44,753 | +0.16(+2.05%) |
Aug 26, 2015 | 8.091 | 8.091 | 7.867 | 8.024 | 28,537 | +0.05(+0.66%) |
Aug 25, 2015 | 8.032 | 8.046 | 7.957 | 7.972 | 26,137 | +0.10(+1.23%) |
Aug 24, 2015 | 7.591 | 8.120 | 7.591 | 7.875 | 36,173 | -0.40(-4.78%) |
Aug 21, 2015 | 8.360 | 8.360 | 8.241 | 8.270 | 23,490 | -0.14(-1.69%) |
Aug 20, 2015 | 8.509 | 8.522 | 8.405 | 8.412 | 20,153 | -0.13(-1.49%) |
Aug 19, 2015 | 8.541 | 8.567 | 8.535 | 8.539 | 9,455 | -0.01(-0.17%) |
Aug 18, 2015 | 8.576 | 8.576 | 8.554 | 8.554 | 2,289 | -0.03(-0.35%) |
Aug 17, 2015 | 8.576 | 8.591 | 8.553 | 8.584 | 18,672 | +0.01(+0.17%) |
Aug 14, 2015 | 8.569 | 8.569 | 8.517 | 8.569 | 13,657 | +0.03(+0.35%) |
Aug 13, 2015 | 8.517 | 8.539 | 8.509 | 8.539 | 6,788 | +0.04(+0.44%) |
Aug 12, 2015 | 8.517 | 8.517 | 8.450 | 8.502 | 24,408 | -0.02(-0.28%) |
Aug 11, 2015 | 8.524 | 8.532 | 8.524 | 8.525 | 6,196 | -0.03(-0.34%) |
Aug 10, 2015 | 8.547 | 8.602 | 8.547 | 8.554 | 29,240 | +0.01(+0.09%) |
Aug 07, 2015 | 8.532 | 8.554 | 8.528 | 8.547 | 27,666 | +0.00(+0.03%) |
Aug 06, 2015 | 8.636 | 8.636 | 8.524 | 8.544 | 19,754 | -0.05(-0.55%) |
Aug 05, 2015 | 8.636 | 8.663 | 8.591 | 8.591 | 19,582 | -0.03(-0.35%) |
Aug 04, 2015 | 8.621 | 8.621 | 8.606 | 8.621 | 10,452 | +0.03(+0.34%) |
Aug 03, 2015 | 8.606 | 8.629 | 8.584 | 8.592 | 12,740 | -0.04(-0.51%) |
Jul 31, 2015 | 8.606 | 8.659 | 8.606 | 8.636 | 27,312 | +0.04(+0.43%) |
Jul 30, 2015 | 8.584 | 8.606 | 8.584 | 8.599 | 24,414 | +0.00(+0.00%) |
Jul 29, 2015 | 8.573 | 8.636 | 8.573 | 8.599 | 24,049 | +0.02(+0.26%) |
Jul 28, 2015 | 8.517 | 8.599 | 8.517 | 8.576 | 50,312 | +0.05(+0.61%) |
Jul 27, 2015 | 8.584 | 8.593 | 8.524 | 8.524 | 23,769 | -0.09(-1.04%) |
Jul 24, 2015 | 8.644 | 8.644 | 8.603 | 8.614 | 9,465 | -0.04(-0.45%) |
Jul 23, 2015 | 8.703 | 8.734 | 8.651 | 8.652 | 18,045 | -0.06(-0.67%) |
Jul 22, 2015 | 8.718 | 8.763 | 8.711 | 8.711 | 17,591 | -0.01(-0.09%) |
Jul 21, 2015 | 8.711 | 8.748 | 8.696 | 8.718 | 29,263 | -0.04(-0.43%) |
Jul 20, 2015 | 8.783 | 8.783 | 8.756 | 8.756 | 12,703 | -0.05(-0.62%) |
Jul 17, 2015 | 8.823 | 8.823 | 8.808 | 8.810 | 12,814 | -0.03(-0.39%) |
Jul 16, 2015 | 8.838 | 8.845 | 8.830 | 8.845 | 13,650 | +0.01(+0.08%) |
Jul 15, 2015 | 8.845 | 8.868 | 8.838 | 8.838 | 10,307 | -0.01(-0.08%) |
Jul 14, 2015 | 8.823 | 8.868 | 8.823 | 8.845 | 20,003 | -0.01(-0.17%) |
Jul 13, 2015 | 8.823 | 8.868 | 8.771 | 8.860 | 104,389 | +0.06(+0.68%) |
Jul 10, 2015 | 8.756 | 8.808 | 8.733 | 8.800 | 22,925 | +0.08(+0.94%) |
Jul 09, 2015 | 8.718 | 8.748 | 8.674 | 8.718 | 10,327 | +0.05(+0.60%) |
Jul 08, 2015 | 8.666 | 8.726 | 8.659 | 8.666 | 4,486 | -0.06(-0.68%) |
Jul 07, 2015 | 8.718 | 8.741 | 8.674 | 8.726 | 14,389 | +0.02(+0.26%) |
Jul 06, 2015 | 8.644 | 8.771 | 8.644 | 8.703 | 20,426 | -0.04(-0.43%) |
Jul 02, 2015 | 8.793 | 8.741 | 8.741 | 8.741 | 10,315 | -0.07(-0.76%) |
Jul 01, 2015 | 8.778 | 8.808 | 8.756 | 8.808 | 15,716 | +0.07(+0.85%) |
Jun 30, 2015 | 8.785 | 8.785 | 8.711 | 8.733 | 29,592 | +0.07(+0.86%) |
Jun 29, 2015 | 8.800 | 8.815 | 8.614 | 8.659 | 19,353 | -0.17(-1.94%) |
Jun 26, 2015 | 8.845 | 8.845 | 8.819 | 8.830 | 21,001 | -0.02(-0.25%) |
Jun 25, 2015 | 8.912 | 8.912 | 8.853 | 8.853 | 8,564 | -0.03(-0.34%) |
Jun 24, 2015 | 8.890 | 8.905 | 8.883 | 8.883 | 5,830 | -0.02(-0.22%) |
Jun 23, 2015 | 8.875 | 8.902 | 8.868 | 8.902 | 9,584 | +0.02(+0.22%) |
Jun 22, 2015 | 8.897 | 8.905 | 8.883 | 8.883 | 19,072 | +0.02(+0.25%) |
Jun 19, 2015 | 8.905 | 8.905 | 8.853 | 8.860 | 13,500 | -0.07(-0.75%) |
Jun 18, 2015 | 8.905 | 8.927 | 8.898 | 8.927 | 22,267 | +0.04(+0.42%) |
Jun 17, 2015 | 8.912 | 8.912 | 8.838 | 8.890 | 31,957 | +0.02(+0.25%) |
Jun 16, 2015 | 8.883 | 8.883 | 8.860 | 8.868 | 8,917 | +0.04(+0.41%) |
Jun 15, 2015 | 8.816 | 8.881 | 8.808 | 8.831 | 17,167 | +0.00(+0.01%) |
Jun 12, 2015 | 8.833 | 8.838 | 8.823 | 8.830 | 5,238 | -0.05(-0.58%) |
Jun 11, 2015 | 8.852 | 8.940 | 8.852 | 8.881 | 11,577 | +0.01(+0.16%) |
Jun 10, 2015 | 8.867 | 8.889 | 8.867 | 8.867 | 10,449 | +0.05(+0.54%) |
Jun 09, 2015 | 8.801 | 8.821 | 8.801 | 8.819 | 7,409 | +0.00(+0.04%) |
Jun 08, 2015 | 8.867 | 8.867 | 8.801 | 8.816 | 21,330 | -0.02(-0.25%) |
Jun 05, 2015 | 8.925 | 8.925 | 8.830 | 8.838 | 30,382 | -0.04(-0.41%) |
Jun 04, 2015 | 8.881 | 8.911 | 8.874 | 8.874 | 2,272 | -0.04(-0.49%) |
Jun 03, 2015 | 8.954 | 8.954 | 8.914 | 8.918 | 20,568 | -0.01(-0.07%) |
Jun 02, 2015 | 8.896 | 8.947 | 8.896 | 8.924 | 22,786 | +0.01(+0.06%) |