Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.812 | 7.837 | 7.706 | 7.819 | 1,220,913 | -0.01(-0.16%) |
Apr 27, 2017 | 7.950 | 7.950 | 7.657 | 7.831 | 1,917,596 | -0.11(-1.41%) |
Apr 26, 2017 | 8.018 | 8.043 | 7.906 | 7.943 | 1,751,090 | -0.09(-1.09%) |
Apr 25, 2017 | 8.074 | 8.130 | 7.981 | 8.031 | 1,394,113 | -0.01(-0.16%) |
Apr 24, 2017 | 8.168 | 8.199 | 7.993 | 8.043 | 1,222,578 | -0.09(-1.15%) |
Apr 21, 2017 | 8.168 | 8.243 | 8.127 | 8.137 | 1,719,988 | -0.02(-0.23%) |
Apr 20, 2017 | 8.118 | 8.193 | 7.981 | 8.155 | 9,994,160 | -0.73(-8.21%) |
Apr 19, 2017 | 8.972 | 9.041 | 8.854 | 8.885 | 462,043 | -0.09(-1.04%) |
Apr 18, 2017 | 8.879 | 8.978 | 8.879 | 8.978 | 164,551 | +0.04(+0.49%) |
Apr 17, 2017 | 8.822 | 8.941 | 8.816 | 8.935 | 207,652 | +0.12(+1.34%) |
Apr 13, 2017 | 8.829 | 8.841 | 8.729 | 8.816 | 178,293 | +0.02(+0.21%) |
Apr 12, 2017 | 8.891 | 8.891 | 8.744 | 8.797 | 207,697 | -0.04(-0.49%) |
Apr 11, 2017 | 8.710 | 8.860 | 8.679 | 8.841 | 188,104 | +0.14(+1.65%) |
Apr 10, 2017 | 8.592 | 8.716 | 8.554 | 8.698 | 183,848 | +0.11(+1.31%) |
Apr 07, 2017 | 8.542 | 8.604 | 8.486 | 8.585 | 201,788 | +0.06(+0.66%) |
Apr 06, 2017 | 8.380 | 8.554 | 8.357 | 8.529 | 202,063 | +0.14(+1.63%) |
Apr 05, 2017 | 8.430 | 8.517 | 8.349 | 8.392 | 222,132 | -0.03(-0.37%) |
Apr 04, 2017 | 8.536 | 8.573 | 8.392 | 8.423 | 207,378 | -0.14(-1.60%) |
Apr 03, 2017 | 8.604 | 8.604 | 8.448 | 8.561 | 302,643 | -0.01(-0.11%) |
Mar 31, 2017 | 8.458 | 8.582 | 8.421 | 8.570 | 374,121 | +0.11(+1.32%) |
Mar 30, 2017 | 8.415 | 8.471 | 8.359 | 8.458 | 178,497 | +0.05(+0.59%) |
Mar 29, 2017 | 8.335 | 8.483 | 8.335 | 8.409 | 162,627 | +0.02(+0.30%) |
Mar 28, 2017 | 8.359 | 8.390 | 8.267 | 8.384 | 241,843 | +0.02(+0.30%) |
Mar 27, 2017 | 8.279 | 8.397 | 8.242 | 8.359 | 232,129 | +0.03(+0.37%) |
Mar 24, 2017 | 8.353 | 8.409 | 8.322 | 8.328 | 207,534 | -0.02(-0.22%) |
Mar 23, 2017 | 8.242 | 8.428 | 8.236 | 8.347 | 139,950 | +0.14(+1.66%) |
Mar 22, 2017 | 8.242 | 8.261 | 8.087 | 8.211 | 196,591 | -0.02(-0.30%) |
Mar 21, 2017 | 8.366 | 8.366 | 8.229 | 8.236 | 193,530 | -0.09(-1.12%) |
Mar 20, 2017 | 8.378 | 8.391 | 8.304 | 8.328 | 106,921 | -0.05(-0.59%) |
Mar 17, 2017 | 8.335 | 8.421 | 8.255 | 8.378 | 342,245 | +0.04(+0.52%) |
Mar 16, 2017 | 8.310 | 8.384 | 8.249 | 8.335 | 112,111 | +0.02(+0.22%) |
Mar 15, 2017 | 8.105 | 8.359 | 8.105 | 8.316 | 191,614 | +0.23(+2.83%) |
Mar 14, 2017 | 8.124 | 8.155 | 8.031 | 8.087 | 216,261 | -0.09(-1.06%) |
Mar 13, 2017 | 8.062 | 8.198 | 8.050 | 8.174 | 334,955 | +0.13(+1.62%) |
Mar 10, 2017 | 8.099 | 8.136 | 7.979 | 8.044 | 209,745 | +0.02(+0.31%) |
Mar 09, 2017 | 8.366 | 8.366 | 8.006 | 8.019 | 338,728 | -0.33(-4.00%) |
Mar 08, 2017 | 8.576 | 8.576 | 8.242 | 8.353 | 509,604 | -0.20(-2.39%) |
Mar 07, 2017 | 8.632 | 8.657 | 8.558 | 8.558 | 170,784 | -0.07(-0.86%) |
Mar 06, 2017 | 8.688 | 8.706 | 8.545 | 8.632 | 202,201 | -0.01(-0.14%) |
Mar 03, 2017 | 8.520 | 8.657 | 8.471 | 8.644 | 276,731 | +0.09(+1.01%) |
Mar 02, 2017 | 8.706 | 9.152 | 8.527 | 8.558 | 339,364 | -0.15(-1.71%) |
Mar 01, 2017 | 8.712 | 8.762 | 8.619 | 8.706 | 247,815 | -0.00(-0.04%) |
Feb 28, 2017 | 8.703 | 8.752 | 8.574 | 8.709 | 389,014 | -0.01(-0.14%) |
Feb 27, 2017 | 8.808 | 8.838 | 8.691 | 8.722 | 261,474 | -0.04(-0.42%) |
Feb 24, 2017 | 8.832 | 8.832 | 8.722 | 8.758 | 131,545 | -0.10(-1.11%) |
Feb 23, 2017 | 8.881 | 8.881 | 8.752 | 8.857 | 151,917 | -0.01(-0.14%) |
Feb 22, 2017 | 8.734 | 8.881 | 8.666 | 8.869 | 221,991 | +0.11(+1.26%) |
Feb 21, 2017 | 8.672 | 8.765 | 8.635 | 8.758 | 178,363 | +0.09(+0.99%) |
Feb 17, 2017 | 8.672 | 8.672 | 8.672 | 0 | +0.02(+0.28%) | |
Feb 16, 2017 | 8.629 | 8.722 | 8.599 | 8.648 | 145,070 | +0.02(+0.29%) |
Feb 15, 2017 | 8.469 | 8.623 | 8.396 | 8.623 | 170,024 | +0.09(+1.08%) |
Feb 14, 2017 | 8.488 | 8.549 | 8.432 | 8.531 | 173,102 | -0.01(-0.14%) |
Feb 13, 2017 | 8.666 | 8.691 | 8.500 | 8.543 | 175,635 | -0.10(-1.14%) |
Feb 10, 2017 | 8.555 | 8.703 | 8.555 | 8.642 | 155,354 | +0.11(+1.30%) |
Feb 09, 2017 | 8.469 | 8.586 | 8.469 | 8.531 | 125,079 | +0.09(+1.09%) |
Feb 08, 2017 | 8.531 | 8.531 | 8.426 | 8.439 | 140,703 | -0.06(-0.65%) |
Feb 07, 2017 | 8.543 | 8.592 | 8.488 | 8.494 | 118,226 | -0.02(-0.22%) |
Feb 06, 2017 | 8.586 | 8.599 | 8.506 | 8.512 | 74,048 | -0.06(-0.72%) |
Feb 03, 2017 | 8.512 | 8.580 | 8.451 | 8.574 | 132,310 | +0.14(+1.60%) |
Feb 02, 2017 | 8.476 | 8.549 | 8.426 | 8.439 | 129,311 | -0.02(-0.22%) |
Feb 01, 2017 | 8.506 | 8.592 | 8.426 | 8.457 | 167,585 | -0.04(-0.47%) |
Jan 31, 2017 | 8.460 | 8.552 | 8.424 | 8.497 | 207,715 | +0.04(+0.43%) |
Jan 30, 2017 | 8.515 | 8.515 | 8.381 | 8.460 | 231,357 | -0.05(-0.65%) |
Jan 27, 2017 | 8.442 | 8.521 | 8.418 | 8.515 | 209,049 | +0.08(+0.94%) |
Jan 26, 2017 | 8.509 | 8.540 | 8.424 | 8.436 | 160,112 | -0.09(-1.07%) |
Jan 25, 2017 | 8.479 | 8.546 | 8.436 | 8.528 | 149,093 | +0.04(+0.43%) |
Jan 24, 2017 | 8.466 | 8.503 | 8.393 | 8.491 | 165,399 | +0.02(+0.29%) |
Jan 23, 2017 | 8.338 | 8.497 | 8.338 | 8.466 | 159,894 | +0.13(+1.61%) |
Jan 20, 2017 | 8.338 | 8.422 | 8.320 | 8.332 | 198,063 | -0.01(-0.15%) |
Jan 19, 2017 | 8.460 | 8.460 | 8.344 | 8.344 | 202,920 | -0.18(-2.08%) |
Jan 18, 2017 | 8.521 | 8.552 | 8.454 | 8.521 | 166,917 | +0.02(+0.29%) |
Jan 17, 2017 | 8.460 | 8.540 | 8.448 | 8.497 | 155,548 | +0.04(+0.51%) |
Jan 13, 2017 | 8.454 | 8.454 | 8.454 | 0 | +0.03(+0.36%) | |
Jan 12, 2017 | 8.503 | 8.558 | 8.357 | 8.424 | 149,163 | -0.06(-0.72%) |
Jan 11, 2017 | 8.387 | 8.540 | 8.369 | 8.485 | 170,185 | +0.07(+0.80%) |
Jan 10, 2017 | 8.393 | 8.430 | 8.332 | 8.418 | 178,818 | +0.01(+0.07%) |
Jan 09, 2017 | 8.546 | 8.552 | 8.405 | 8.412 | 190,914 | -0.10(-1.22%) |
Jan 06, 2017 | 8.607 | 8.613 | 8.509 | 8.515 | 175,860 | -0.11(-1.27%) |
Jan 05, 2017 | 8.674 | 8.717 | 8.601 | 8.625 | 255,885 | -0.15(-1.67%) |
Jan 04, 2017 | 8.790 | 8.809 | 8.732 | 8.772 | 173,339 | +0.02(+0.21%) |
Jan 03, 2017 | 8.778 | 8.809 | 8.650 | 8.754 | 177,514 | -0.03(-0.35%) |
Dec 30, 2016 | 8.784 | 8.784 | 8.784 | 0 | +0.06(+0.67%) | |
Dec 29, 2016 | 8.556 | 8.726 | 8.550 | 8.726 | 297,256 | +0.18(+2.13%) |
Dec 28, 2016 | 8.526 | 8.562 | 8.426 | 8.544 | 207,539 | +0.02(+0.21%) |
Dec 27, 2016 | 8.496 | 8.597 | 8.489 | 8.526 | 169,458 | +0.05(+0.64%) |
Dec 23, 2016 | 8.471 | 8.471 | 8.471 | 0 | +0.07(+0.79%) | |
Dec 22, 2016 | 8.386 | 8.435 | 8.295 | 8.405 | 130,240 | +0.02(+0.22%) |
Dec 21, 2016 | 8.544 | 8.593 | 8.386 | 8.386 | 226,290 | -0.15(-1.78%) |
Dec 20, 2016 | 8.514 | 8.629 | 8.456 | 8.538 | 177,598 | +0.01(+0.07%) |
Dec 19, 2016 | 8.405 | 8.574 | 8.356 | 8.532 | 240,276 | +0.19(+2.25%) |
Dec 16, 2016 | 8.277 | 8.465 | 8.241 | 8.344 | 846,176 | +0.08(+0.95%) |
Dec 15, 2016 | 8.277 | 8.417 | 8.235 | 8.265 | 269,027 | -0.05(-0.58%) |
Dec 14, 2016 | 8.556 | 8.593 | 8.301 | 8.313 | 267,849 | -0.22(-2.56%) |
Dec 13, 2016 | 8.593 | 8.641 | 8.489 | 8.532 | 171,936 | -0.05(-0.57%) |
Dec 12, 2016 | 8.574 | 8.623 | 8.447 | 8.580 | 225,713 | +0.00(+0.00%) |
Dec 09, 2016 | 8.617 | 8.693 | 8.538 | 8.580 | 222,148 | -0.02(-0.21%) |
Dec 08, 2016 | 8.301 | 8.611 | 8.301 | 8.599 | 319,554 | +0.23(+2.76%) |
Dec 07, 2016 | 8.229 | 8.405 | 8.229 | 8.368 | 196,152 | +0.10(+1.25%) |
Dec 06, 2016 | 8.192 | 8.295 | 8.131 | 8.265 | 187,507 | +0.08(+0.96%) |
Dec 05, 2016 | 7.998 | 8.198 | 7.943 | 8.186 | 221,436 | +0.19(+2.43%) |
Dec 02, 2016 | 7.919 | 8.165 | 7.919 | 7.992 | 211,541 | +0.03(+0.38%) |
Dec 01, 2016 | 8.131 | 8.131 | 7.834 | 7.962 | 474,227 | -0.18(-2.16%) |
Nov 30, 2016 | 8.229 | 8.343 | 8.125 | 8.137 | 268,384 | -0.11(-1.32%) |
Nov 29, 2016 | 8.405 | 8.496 | 8.222 | 8.247 | 255,404 | -0.14(-1.63%) |
Nov 28, 2016 | 8.341 | 8.444 | 8.341 | 8.383 | 243,685 | +0.03(+0.36%) |
Nov 25, 2016 | 8.257 | 8.353 | 8.257 | 8.353 | 117,311 | +0.11(+1.32%) |
Nov 23, 2016 | 8.245 | 8.245 | 8.245 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 8.160 | 8.251 | 8.136 | 8.251 | 212,926 | +0.13(+1.63%) |
Nov 21, 2016 | 8.088 | 8.136 | 8.022 | 8.118 | 178,557 | +0.08(+0.97%) |
Nov 18, 2016 | 7.955 | 8.040 | 7.955 | 8.040 | 142,669 | +0.07(+0.91%) |
Nov 17, 2016 | 8.070 | 8.221 | 7.955 | 7.967 | 195,756 | -0.14(-1.71%) |
Nov 16, 2016 | 8.106 | 8.184 | 8.046 | 8.106 | 188,890 | -0.04(-0.52%) |
Nov 15, 2016 | 8.130 | 8.196 | 7.998 | 8.148 | 331,139 | +0.03(+0.37%) |
Nov 14, 2016 | 7.979 | 8.221 | 7.922 | 8.118 | 403,540 | +0.10(+1.20%) |
Nov 11, 2016 | 7.775 | 8.076 | 7.775 | 8.022 | 311,892 | +0.28(+3.58%) |
Nov 10, 2016 | 7.817 | 7.841 | 7.521 | 7.744 | 262,376 | -0.07(-0.85%) |
Nov 09, 2016 | 7.533 | 7.823 | 7.490 | 7.811 | 240,585 | +0.08(+1.01%) |
Nov 08, 2016 | 7.744 | 7.769 | 7.708 | 7.732 | 127,134 | -0.01(-0.16%) |
Nov 07, 2016 | 7.558 | 7.750 | 7.540 | 7.744 | 212,222 | +0.22(+2.88%) |
Nov 04, 2016 | 7.413 | 7.558 | 7.377 | 7.527 | 237,506 | +0.11(+1.54%) |
Nov 03, 2016 | 7.407 | 7.503 | 7.311 | 7.413 | 159,073 | +0.00(+0.00%) |
Nov 02, 2016 | 7.636 | 7.654 | 7.407 | 7.413 | 292,726 | -0.16(-2.07%) |
Nov 01, 2016 | 8.010 | 8.010 | 7.533 | 7.570 | 377,677 | -0.45(-5.56%) |
Oct 31, 2016 | 7.841 | 8.034 | 7.817 | 8.016 | 292,011 | +0.18(+2.31%) |
Oct 28, 2016 | 7.847 | 7.925 | 7.823 | 7.835 | 229,518 | +0.00(+0.04%) |
Oct 27, 2016 | 8.083 | 8.101 | 7.820 | 7.832 | 242,262 | -0.24(-2.97%) |
Oct 26, 2016 | 8.137 | 8.137 | 8.041 | 8.071 | 195,005 | -0.11(-1.32%) |
Oct 25, 2016 | 8.227 | 8.227 | 8.143 | 8.179 | 91,752 | -0.06(-0.73%) |
Oct 24, 2016 | 8.179 | 8.316 | 8.149 | 8.239 | 159,368 | +0.07(+0.88%) |
Oct 21, 2016 | 8.131 | 8.227 | 8.095 | 8.167 | 142,915 | -0.04(-0.44%) |
Oct 20, 2016 | 8.185 | 8.209 | 8.017 | 8.203 | 218,427 | +0.04(+0.44%) |
Oct 19, 2016 | 8.107 | 8.167 | 8.065 | 8.167 | 145,098 | +0.08(+1.04%) |
Oct 18, 2016 | 8.011 | 8.107 | 7.969 | 8.083 | 206,075 | +0.11(+1.43%) |
Oct 17, 2016 | 7.940 | 7.999 | 7.898 | 7.969 | 137,894 | +0.07(+0.91%) |
Oct 14, 2016 | 7.886 | 7.957 | 7.820 | 7.898 | 179,376 | +0.02(+0.23%) |
Oct 13, 2016 | 7.706 | 7.910 | 7.688 | 7.880 | 235,485 | +0.17(+2.25%) |
Oct 12, 2016 | 7.628 | 7.784 | 7.609 | 7.706 | 251,495 | +0.13(+1.74%) |
Oct 11, 2016 | 7.832 | 7.832 | 7.527 | 7.575 | 363,899 | -0.26(-3.36%) |
Oct 10, 2016 | 7.760 | 7.897 | 7.760 | 7.838 | 129,626 | +0.08(+1.08%) |
Oct 07, 2016 | 7.730 | 7.874 | 7.712 | 7.754 | 202,808 | +0.02(+0.23%) |
Oct 06, 2016 | 7.748 | 7.856 | 7.724 | 7.736 | 207,217 | -0.04(-0.54%) |
Oct 05, 2016 | 7.975 | 7.999 | 7.760 | 7.778 | 438,318 | -0.15(-1.89%) |
Oct 04, 2016 | 8.203 | 8.209 | 7.874 | 7.928 | 517,746 | -0.28(-3.43%) |
Oct 03, 2016 | 8.298 | 8.328 | 8.119 | 8.209 | 303,998 | -0.10(-1.15%) |
Sep 30, 2016 | 8.436 | 8.436 | 8.298 | 8.304 | 241,605 | -0.11(-1.35%) |
Sep 29, 2016 | 8.520 | 8.550 | 8.358 | 8.418 | 126,363 | -0.06(-0.74%) |
Sep 28, 2016 | 8.380 | 8.493 | 8.374 | 8.481 | 177,814 | +0.11(+1.35%) |
Sep 27, 2016 | 8.499 | 8.529 | 8.350 | 8.368 | 111,781 | -0.12(-1.40%) |
Sep 26, 2016 | 8.523 | 8.582 | 8.481 | 8.487 | 107,061 | -0.04(-0.42%) |
Sep 23, 2016 | 8.487 | 8.564 | 8.404 | 8.523 | 213,828 | +0.01(+0.07%) |
Sep 22, 2016 | 8.404 | 8.517 | 8.362 | 8.517 | 322,529 | +0.23(+2.72%) |
Sep 21, 2016 | 8.214 | 8.309 | 8.083 | 8.291 | 193,593 | +0.08(+1.01%) |
Sep 20, 2016 | 8.320 | 8.368 | 8.107 | 8.208 | 316,037 | -0.10(-1.22%) |
Sep 19, 2016 | 8.255 | 8.356 | 8.237 | 8.309 | 249,021 | +0.02(+0.22%) |
Sep 16, 2016 | 8.202 | 8.309 | 8.149 | 8.291 | 611,990 | +0.09(+1.09%) |
Sep 15, 2016 | 8.166 | 8.249 | 8.047 | 8.202 | 300,461 | +0.00(+0.00%) |
Sep 14, 2016 | 8.035 | 8.231 | 7.994 | 8.202 | 297,710 | +0.18(+2.30%) |
Sep 13, 2016 | 8.208 | 8.255 | 7.970 | 8.017 | 419,882 | -0.26(-3.09%) |
Sep 12, 2016 | 8.225 | 8.344 | 8.071 | 8.273 | 406,887 | -0.05(-0.57%) |
Sep 09, 2016 | 8.737 | 8.784 | 8.297 | 8.320 | 723,234 | -0.47(-5.34%) |
Sep 08, 2016 | 8.790 | 8.808 | 8.695 | 8.790 | 192,683 | -0.03(-0.34%) |
Sep 07, 2016 | 8.701 | 8.849 | 8.630 | 8.820 | 336,080 | +0.12(+1.37%) |
Sep 06, 2016 | 8.618 | 8.725 | 8.552 | 8.701 | 190,884 | +0.07(+0.83%) |
Sep 02, 2016 | 8.576 | 8.630 | 8.630 | 8.630 | 223,279 | +0.05(+0.62%) |
Sep 01, 2016 | 8.600 | 8.618 | 8.505 | 8.576 | 138,702 | -0.04(-0.41%) |
Aug 31, 2016 | 8.582 | 8.647 | 8.517 | 8.612 | 286,259 | +0.03(+0.35%) |
Aug 30, 2016 | 8.707 | 8.707 | 8.439 | 8.582 | 410,109 | -0.06(-0.65%) |
Aug 29, 2016 | 8.585 | 8.725 | 8.579 | 8.638 | 286,426 | +0.05(+0.62%) |
Aug 26, 2016 | 8.762 | 8.816 | 8.556 | 8.585 | 214,647 | -0.17(-1.89%) |
Aug 25, 2016 | 8.751 | 8.833 | 8.739 | 8.751 | 145,328 | -0.01(-0.07%) |
Aug 24, 2016 | 8.875 | 8.884 | 8.680 | 8.757 | 285,178 | -0.09(-1.07%) |
Aug 23, 2016 | 8.709 | 8.875 | 8.692 | 8.851 | 403,875 | +0.22(+2.53%) |
Aug 22, 2016 | 8.544 | 8.638 | 8.544 | 8.633 | 292,961 | +0.02(+0.27%) |
Aug 19, 2016 | 8.827 | 8.828 | 8.497 | 8.609 | 1,045,988 | -0.35(-3.89%) |
Aug 18, 2016 | 8.892 | 9.058 | 8.886 | 8.957 | 474,015 | +0.10(+1.13%) |
Aug 17, 2016 | 8.839 | 8.881 | 8.733 | 8.857 | 294,660 | +0.05(+0.54%) |
Aug 16, 2016 | 8.904 | 8.922 | 8.751 | 8.810 | 346,499 | -0.11(-1.19%) |
Aug 15, 2016 | 8.910 | 9.016 | 8.904 | 8.916 | 310,754 | +0.01(+0.13%) |
Aug 12, 2016 | 8.999 | 9.052 | 8.881 | 8.904 | 175,491 | -0.05(-0.53%) |
Aug 11, 2016 | 9.040 | 9.081 | 8.916 | 8.951 | 193,214 | -0.09(-1.04%) |
Aug 10, 2016 | 9.111 | 9.117 | 9.010 | 9.046 | 217,748 | +0.01(+0.07%) |
Aug 09, 2016 | 9.028 | 9.052 | 8.928 | 9.040 | 376,157 | +0.04(+0.46%) |
Aug 08, 2016 | 9.040 | 9.087 | 8.969 | 8.999 | 166,594 | -0.03(-0.33%) |
Aug 05, 2016 | 8.999 | 9.117 | 8.945 | 9.028 | 334,590 | +0.05(+0.59%) |
Aug 04, 2016 | 9.010 | 9.022 | 8.922 | 8.975 | 204,121 | +0.01(+0.07%) |
Aug 03, 2016 | 9.134 | 9.158 | 8.916 | 8.969 | 330,425 | -0.16(-1.75%) |
Aug 02, 2016 | 9.323 | 9.329 | 9.093 | 9.129 | 414,571 | -0.19(-2.09%) |
Aug 01, 2016 | 9.471 | 9.511 | 9.264 | 9.323 | 439,596 | -0.22(-2.35%) |
Jul 29, 2016 | 9.211 | 9.625 | 9.211 | 9.548 | 568,285 | +0.34(+3.65%) |
Jul 28, 2016 | 9.359 | 9.506 | 9.134 | 9.211 | 349,556 | -0.07(-0.79%) |
Jul 27, 2016 | 9.314 | 9.326 | 9.197 | 9.285 | 277,308 | +0.01(+0.06%) |
Jul 26, 2016 | 9.326 | 9.350 | 9.220 | 9.279 | 173,728 | -0.02(-0.25%) |
Jul 25, 2016 | 9.303 | 9.332 | 9.244 | 9.303 | 165,553 | -0.02(-0.25%) |
Jul 22, 2016 | 9.355 | 9.408 | 9.320 | 9.326 | 223,982 | +0.02(+0.25%) |
Jul 21, 2016 | 9.291 | 9.373 | 9.247 | 9.303 | 219,397 | +0.01(+0.06%) |
Jul 20, 2016 | 9.244 | 9.373 | 9.174 | 9.297 | 349,956 | +0.08(+0.83%) |
Jul 19, 2016 | 9.209 | 9.229 | 9.137 | 9.220 | 223,699 | +0.02(+0.26%) |
Jul 18, 2016 | 9.085 | 9.200 | 9.031 | 9.197 | 272,868 | +0.14(+1.56%) |
Jul 15, 2016 | 9.062 | 9.080 | 8.980 | 9.056 | 412,126 | -0.01(-0.06%) |
Jul 14, 2016 | 9.350 | 9.361 | 9.039 | 9.062 | 786,110 | -0.35(-3.74%) |
Jul 13, 2016 | 9.309 | 9.443 | 9.297 | 9.414 | 498,181 | +0.11(+1.13%) |
Jul 12, 2016 | 9.344 | 9.344 | 9.262 | 9.309 | 475,774 | -0.01(-0.06%) |
Jul 11, 2016 | 9.215 | 9.344 | 9.127 | 9.314 | 404,430 | +0.12(+1.28%) |
Jul 08, 2016 | 9.039 | 9.220 | 8.992 | 9.197 | 479,770 | +0.21(+2.28%) |
Jul 07, 2016 | 9.056 | 9.056 | 8.950 | 8.992 | 221,012 | -0.07(-0.78%) |
Jul 06, 2016 | 9.068 | 9.103 | 8.992 | 9.062 | 227,132 | -0.01(-0.06%) |
Jul 05, 2016 | 8.939 | 9.074 | 8.939 | 9.068 | 321,074 | +0.15(+1.71%) |
Jul 01, 2016 | 8.904 | 8.915 | 8.915 | 8.915 | 225,244 | +0.06(+0.73%) |
Jun 30, 2016 | 8.827 | 8.857 | 8.745 | 8.851 | 253,514 | +0.06(+0.67%) |
Jun 29, 2016 | 8.804 | 8.880 | 8.780 | 8.792 | 286,831 | +0.03(+0.30%) |
Jun 28, 2016 | 8.684 | 8.831 | 8.631 | 8.766 | 394,311 | +0.18(+2.11%) |
Jun 27, 2016 | 8.690 | 8.731 | 8.497 | 8.585 | 377,519 | -0.15(-1.67%) |
Jun 24, 2016 | 8.544 | 8.771 | 8.457 | 8.731 | 541,893 | +0.01(+0.13%) |
Jun 23, 2016 | 8.806 | 8.836 | 8.701 | 8.719 | 314,487 | -0.05(-0.60%) |
Jun 22, 2016 | 8.824 | 8.824 | 8.748 | 8.771 | 328,391 | -0.01(-0.07%) |
Jun 21, 2016 | 8.731 | 8.824 | 8.672 | 8.777 | 483,505 | +0.05(+0.53%) |
Jun 20, 2016 | 8.602 | 8.777 | 8.554 | 8.731 | 840,902 | +0.16(+1.84%) |
Jun 17, 2016 | 8.381 | 8.596 | 8.299 | 8.573 | 1,130,367 | +0.21(+2.51%) |
Jun 16, 2016 | 8.334 | 8.387 | 8.287 | 8.363 | 524,484 | +0.03(+0.35%) |
Jun 15, 2016 | 8.398 | 8.457 | 8.287 | 8.334 | 547,889 | -0.04(-0.49%) |
Jun 14, 2016 | 8.550 | 8.550 | 8.328 | 8.375 | 394,249 | -0.13(-1.58%) |
Jun 13, 2016 | 8.550 | 8.596 | 8.491 | 8.509 | 464,963 | -0.02(-0.27%) |
Jun 10, 2016 | 8.515 | 8.544 | 8.462 | 8.532 | 437,199 | +0.03(+0.34%) |
Jun 09, 2016 | 8.363 | 8.515 | 8.354 | 8.503 | 340,767 | +0.16(+1.89%) |
Jun 08, 2016 | 8.282 | 8.363 | 8.270 | 8.346 | 303,149 | +0.06(+0.77%) |
Jun 07, 2016 | 8.118 | 8.334 | 8.118 | 8.282 | 374,662 | +0.17(+2.08%) |
Jun 06, 2016 | 8.147 | 8.163 | 8.042 | 8.112 | 236,209 | -0.02(-0.29%) |
Jun 03, 2016 | 8.072 | 8.217 | 8.048 | 8.136 | 301,009 | +0.09(+1.09%) |
Jun 02, 2016 | 7.972 | 8.072 | 7.967 | 8.048 | 255,590 | +0.02(+0.29%) |
Jun 01, 2016 | 7.943 | 8.031 | 7.943 | 8.025 | 156,880 | +0.05(+0.58%) |
May 31, 2016 | 8.031 | 8.031 | 7.891 | 7.978 | 229,066 | +0.01(+0.18%) |
May 27, 2016 | 7.888 | 7.964 | 7.964 | 7.964 | 226,528 | +0.08(+1.03%) |
May 26, 2016 | 7.784 | 7.917 | 7.778 | 7.883 | 219,223 | +0.10(+1.26%) |
May 25, 2016 | 7.680 | 7.819 | 7.622 | 7.784 | 227,540 | +0.09(+1.13%) |
May 24, 2016 | 7.587 | 7.709 | 7.576 | 7.697 | 166,090 | +0.17(+2.31%) |
May 23, 2016 | 7.558 | 7.576 | 7.471 | 7.524 | 167,584 | -0.03(-0.46%) |
May 20, 2016 | 7.489 | 7.564 | 7.425 | 7.558 | 188,406 | +0.12(+1.56%) |
May 19, 2016 | 7.500 | 7.500 | 7.347 | 7.442 | 363,928 | -0.14(-1.91%) |
May 18, 2016 | 7.744 | 7.744 | 7.477 | 7.587 | 266,370 | -0.16(-2.02%) |
May 17, 2016 | 7.906 | 7.906 | 7.663 | 7.744 | 314,755 | -0.19(-2.41%) |
May 16, 2016 | 7.975 | 7.987 | 7.854 | 7.935 | 227,609 | +0.04(+0.51%) |
May 13, 2016 | 7.935 | 7.935 | 7.802 | 7.894 | 157,183 | -0.04(-0.51%) |
May 12, 2016 | 7.888 | 7.946 | 7.784 | 7.935 | 236,304 | +0.06(+0.74%) |
May 11, 2016 | 7.969 | 7.993 | 7.773 | 7.877 | 215,787 | -0.12(-1.52%) |
May 10, 2016 | 8.103 | 8.108 | 7.975 | 7.998 | 281,274 | -0.06(-0.72%) |
May 09, 2016 | 7.975 | 8.253 | 7.917 | 8.056 | 323,643 | +0.14(+1.76%) |
May 06, 2016 | 7.900 | 7.929 | 7.848 | 7.917 | 403,577 | +0.02(+0.22%) |
May 05, 2016 | 7.952 | 7.993 | 7.900 | 7.900 | 234,565 | -0.02(-0.22%) |
May 04, 2016 | 7.784 | 7.964 | 7.784 | 7.917 | 270,157 | +0.08(+0.96%) |
May 03, 2016 | 7.819 | 7.877 | 7.767 | 7.842 | 263,744 | -0.01(-0.15%) |