Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.332 | 8.376 | 8.299 | 8.363 | 231,281 | -0.02(-0.23%) |
May 30, 2017 | 8.395 | 8.423 | 8.357 | 8.382 | 116,684 | -0.05(-0.60%) |
May 26, 2017 | 8.539 | 8.590 | 8.407 | 8.432 | 229,061 | -0.08(-0.89%) |
May 25, 2017 | 8.583 | 8.665 | 8.464 | 8.508 | 199,632 | -0.12(-1.39%) |
May 24, 2017 | 8.671 | 8.678 | 8.577 | 8.627 | 109,455 | -0.01(-0.15%) |
May 23, 2017 | 8.678 | 8.678 | 8.613 | 8.640 | 86,269 | -0.01(-0.07%) |
May 22, 2017 | 8.640 | 8.653 | 8.558 | 8.646 | 188,364 | +0.09(+1.10%) |
May 19, 2017 | 8.596 | 8.615 | 8.539 | 8.552 | 194,288 | +0.04(+0.52%) |
May 18, 2017 | 8.451 | 8.533 | 8.418 | 8.508 | 111,951 | +0.01(+0.07%) |
May 17, 2017 | 8.533 | 8.558 | 8.470 | 8.502 | 162,042 | -0.03(-0.37%) |
May 16, 2017 | 8.671 | 8.671 | 8.527 | 8.533 | 124,910 | -0.11(-1.31%) |
May 15, 2017 | 8.697 | 8.703 | 8.609 | 8.646 | 134,701 | +0.08(+0.88%) |
May 12, 2017 | 8.552 | 8.602 | 8.527 | 8.571 | 120,741 | +0.03(+0.29%) |
May 11, 2017 | 8.621 | 8.627 | 8.533 | 8.546 | 115,129 | -0.04(-0.46%) |
May 10, 2017 | 8.541 | 8.617 | 8.535 | 8.585 | 175,947 | +0.09(+1.03%) |
May 09, 2017 | 8.535 | 8.585 | 8.447 | 8.497 | 122,235 | -0.02(-0.22%) |
May 08, 2017 | 8.522 | 8.541 | 8.472 | 8.516 | 124,969 | -0.01(-0.07%) |
May 05, 2017 | 8.347 | 8.522 | 8.326 | 8.522 | 160,782 | +0.21(+2.48%) |
May 04, 2017 | 8.428 | 8.435 | 8.272 | 8.316 | 223,267 | -0.15(-1.77%) |
May 03, 2017 | 8.410 | 8.504 | 8.397 | 8.466 | 167,592 | +0.05(+0.59%) |
May 02, 2017 | 8.479 | 8.591 | 8.391 | 8.416 | 100,330 | -0.07(-0.81%) |
May 01, 2017 | 8.529 | 8.529 | 8.428 | 8.485 | 166,248 | +0.01(+0.07%) |
Apr 28, 2017 | 8.497 | 8.535 | 8.467 | 8.479 | 98,911 | +0.04(+0.45%) |
Apr 27, 2017 | 8.491 | 8.491 | 8.353 | 8.440 | 187,522 | -0.08(-0.89%) |
Apr 26, 2017 | 8.491 | 8.610 | 8.479 | 8.516 | 145,264 | -0.01(-0.07%) |
Apr 25, 2017 | 8.466 | 8.547 | 8.447 | 8.522 | 151,193 | +0.06(+0.67%) |
Apr 24, 2017 | 8.491 | 8.503 | 8.435 | 8.466 | 123,011 | +0.08(+0.97%) |
Apr 21, 2017 | 8.403 | 8.416 | 8.353 | 8.385 | 159,711 | -0.04(-0.52%) |
Apr 20, 2017 | 8.472 | 8.491 | 8.403 | 8.429 | 184,281 | +0.00(+0.00%) |
Apr 19, 2017 | 8.566 | 8.616 | 8.416 | 8.428 | 138,620 | -0.13(-1.54%) |
Apr 18, 2017 | 8.591 | 8.647 | 8.547 | 8.560 | 100,287 | -0.05(-0.58%) |
Apr 17, 2017 | 8.597 | 8.641 | 8.566 | 8.610 | 98,547 | -0.01(-0.07%) |
Apr 13, 2017 | 8.760 | 8.785 | 8.591 | 8.616 | 164,779 | -0.15(-1.71%) |
Apr 12, 2017 | 8.748 | 8.823 | 8.739 | 8.766 | 196,319 | +0.01(+0.14%) |
Apr 11, 2017 | 8.773 | 8.779 | 8.679 | 8.754 | 176,399 | -0.01(-0.09%) |
Apr 10, 2017 | 8.693 | 8.811 | 8.693 | 8.762 | 150,034 | +0.09(+1.00%) |
Apr 07, 2017 | 8.668 | 8.712 | 8.650 | 8.674 | 111,729 | +0.04(+0.43%) |
Apr 06, 2017 | 8.631 | 8.681 | 8.594 | 8.637 | 145,214 | +0.06(+0.73%) |
Apr 05, 2017 | 8.662 | 8.724 | 8.550 | 8.575 | 172,741 | -0.02(-0.29%) |
Apr 04, 2017 | 8.519 | 8.612 | 8.469 | 8.600 | 155,746 | +0.02(+0.29%) |
Apr 03, 2017 | 8.587 | 8.587 | 8.488 | 8.575 | 189,634 | +0.02(+0.22%) |
Mar 31, 2017 | 8.556 | 8.581 | 8.506 | 8.556 | 234,106 | -0.01(-0.07%) |
Mar 30, 2017 | 8.562 | 8.584 | 8.525 | 8.562 | 183,500 | +0.06(+0.73%) |
Mar 29, 2017 | 8.370 | 8.513 | 8.347 | 8.500 | 148,960 | +0.14(+1.64%) |
Mar 28, 2017 | 8.282 | 8.382 | 8.251 | 8.363 | 233,772 | +0.09(+1.13%) |
Mar 27, 2017 | 8.220 | 8.282 | 8.164 | 8.270 | 129,081 | +0.01(+0.08%) |
Mar 24, 2017 | 8.307 | 8.326 | 8.264 | 8.264 | 105,797 | -0.04(-0.45%) |
Mar 23, 2017 | 8.295 | 8.345 | 8.276 | 8.301 | 144,531 | -0.03(-0.37%) |
Mar 22, 2017 | 8.264 | 8.350 | 8.245 | 8.332 | 158,393 | +0.02(+0.22%) |
Mar 21, 2017 | 8.426 | 8.447 | 8.282 | 8.314 | 187,319 | -0.07(-0.89%) |
Mar 20, 2017 | 8.376 | 8.401 | 8.351 | 8.388 | 100,343 | -0.01(-0.15%) |
Mar 17, 2017 | 8.413 | 8.444 | 8.363 | 8.401 | 100,464 | +0.01(+0.07%) |
Mar 16, 2017 | 8.450 | 8.463 | 8.363 | 8.394 | 152,863 | -0.02(-0.30%) |
Mar 15, 2017 | 8.326 | 8.432 | 8.276 | 8.419 | 152,140 | +0.17(+2.11%) |
Mar 14, 2017 | 8.345 | 8.345 | 8.245 | 8.245 | 253,340 | -0.13(-1.56%) |
Mar 13, 2017 | 8.363 | 8.452 | 8.329 | 8.376 | 165,241 | -0.01(-0.09%) |
Mar 10, 2017 | 8.569 | 8.365 | 8.384 | 248,942 | -0.09(-1.09%) | |
Mar 09, 2017 | 8.452 | 8.501 | 8.377 | 8.476 | 176,336 | +0.00(+0.00%) |
Mar 08, 2017 | 8.693 | 8.711 | 8.476 | 8.476 | 199,412 | -0.25(-2.84%) |
Mar 07, 2017 | 8.792 | 8.866 | 8.711 | 8.724 | 96,164 | -0.02(-0.28%) |
Mar 06, 2017 | 8.668 | 8.765 | 8.668 | 8.749 | 81,876 | +0.04(+0.43%) |
Mar 03, 2017 | 8.730 | 8.792 | 8.687 | 8.711 | 152,701 | -0.04(-0.42%) |
Mar 02, 2017 | 8.829 | 8.897 | 8.730 | 8.749 | 140,807 | -0.09(-1.05%) |
Mar 01, 2017 | 8.823 | 8.928 | 8.817 | 8.841 | 147,874 | +0.11(+1.28%) |
Feb 28, 2017 | 8.755 | 8.786 | 8.705 | 8.730 | 208,000 | -0.04(-0.42%) |
Feb 27, 2017 | 8.699 | 8.779 | 8.671 | 8.767 | 115,042 | +0.06(+0.71%) |
Feb 24, 2017 | 8.687 | 8.711 | 8.656 | 8.705 | 151,667 | -0.01(-0.14%) |
Feb 23, 2017 | 8.761 | 8.767 | 8.693 | 8.718 | 139,063 | +0.02(+0.21%) |
Feb 22, 2017 | 8.749 | 8.817 | 8.687 | 8.699 | 144,433 | -0.06(-0.64%) |
Feb 21, 2017 | 8.761 | 8.824 | 8.742 | 8.755 | 118,032 | +0.04(+0.50%) |
Feb 17, 2017 | 8.711 | 8.711 | 8.711 | 0 | -0.11(-1.19%) | |
Feb 16, 2017 | 8.891 | 8.903 | 8.810 | 8.817 | 122,448 | -0.06(-0.70%) |
Feb 15, 2017 | 8.916 | 8.953 | 8.872 | 8.878 | 132,765 | -0.02(-0.21%) |
Feb 14, 2017 | 8.934 | 8.934 | 8.835 | 8.897 | 126,862 | -0.04(-0.42%) |
Feb 13, 2017 | 8.977 | 8.977 | 8.897 | 8.934 | 144,382 | -0.02(-0.22%) |
Feb 10, 2017 | 8.893 | 8.967 | 8.893 | 8.954 | 116,355 | +0.14(+1.54%) |
Feb 09, 2017 | 8.800 | 8.856 | 8.800 | 8.819 | 181,900 | +0.05(+0.56%) |
Feb 08, 2017 | 8.819 | 8.825 | 8.702 | 8.770 | 266,382 | -0.09(-0.97%) |
Feb 07, 2017 | 8.899 | 8.967 | 8.819 | 8.856 | 123,592 | -0.06(-0.62%) |
Feb 06, 2017 | 9.090 | 9.090 | 8.905 | 8.911 | 215,014 | -0.07(-0.75%) |
Feb 03, 2017 | 8.985 | 9.034 | 8.917 | 8.979 | 120,826 | +0.07(+0.83%) |
Feb 02, 2017 | 8.868 | 8.923 | 8.843 | 8.905 | 66,269 | +0.04(+0.49%) |
Feb 01, 2017 | 8.967 | 8.967 | 8.837 | 8.862 | 152,116 | -0.02(-0.28%) |
Jan 31, 2017 | 8.899 | 8.936 | 8.843 | 8.887 | 142,584 | +0.01(+0.14%) |
Jan 30, 2017 | 8.997 | 9.007 | 8.837 | 8.874 | 127,952 | -0.18(-2.04%) |
Jan 27, 2017 | 9.127 | 9.127 | 9.037 | 9.059 | 105,388 | -0.05(-0.54%) |
Jan 26, 2017 | 9.120 | 9.152 | 9.102 | 9.108 | 148,800 | -0.01(-0.07%) |
Jan 25, 2017 | 9.102 | 9.139 | 9.090 | 9.114 | 138,803 | +0.05(+0.54%) |
Jan 24, 2017 | 8.948 | 9.102 | 8.948 | 9.065 | 120,230 | +0.14(+1.59%) |
Jan 23, 2017 | 8.967 | 8.973 | 8.899 | 8.923 | 65,772 | -0.05(-0.55%) |
Jan 20, 2017 | 8.997 | 9.016 | 8.967 | 8.973 | 83,039 | +0.00(+0.00%) |
Jan 19, 2017 | 8.985 | 8.985 | 8.917 | 8.973 | 95,091 | -0.02(-0.21%) |
Jan 18, 2017 | 8.954 | 8.997 | 8.917 | 8.991 | 124,294 | +0.01(+0.14%) |
Jan 17, 2017 | 8.948 | 8.986 | 8.936 | 8.979 | 121,236 | +0.04(+0.48%) |
Jan 13, 2017 | 8.936 | 8.936 | 8.936 | 0 | -0.04(-0.41%) | |
Jan 12, 2017 | 9.003 | 9.003 | 8.936 | 8.973 | 105,162 | +0.01(+0.07%) |
Jan 11, 2017 | 8.887 | 8.980 | 8.887 | 8.967 | 144,866 | +0.10(+1.16%) |
Jan 10, 2017 | 8.998 | 8.998 | 8.839 | 8.863 | 179,828 | -0.13(-1.50%) |
Jan 09, 2017 | 8.980 | 9.004 | 8.943 | 8.998 | 127,630 | -0.03(-0.34%) |
Jan 06, 2017 | 8.974 | 9.047 | 8.967 | 9.029 | 155,720 | +0.06(+0.68%) |
Jan 05, 2017 | 8.949 | 9.029 | 8.937 | 8.967 | 264,661 | -0.04(-0.48%) |
Jan 04, 2017 | 8.967 | 9.029 | 8.943 | 9.010 | 158,012 | +0.05(+0.55%) |
Jan 03, 2017 | 8.918 | 9.010 | 8.900 | 8.961 | 173,476 | +0.12(+1.39%) |
Dec 30, 2016 | 8.839 | 8.839 | 8.839 | 0 | -0.01(-0.14%) | |
Dec 29, 2016 | 8.839 | 8.888 | 8.802 | 8.851 | 184,923 | +0.02(+0.21%) |
Dec 28, 2016 | 8.925 | 8.955 | 8.822 | 8.833 | 140,588 | -0.11(-1.23%) |
Dec 27, 2016 | 8.918 | 8.985 | 8.918 | 8.943 | 129,432 | +0.04(+0.41%) |
Dec 23, 2016 | 8.906 | 8.906 | 8.906 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 8.949 | 8.975 | 8.906 | 8.925 | 102,543 | +0.01(+0.14%) |
Dec 21, 2016 | 8.906 | 8.967 | 8.906 | 8.912 | 132,573 | -0.01(-0.14%) |
Dec 20, 2016 | 8.998 | 9.010 | 8.925 | 8.925 | 128,622 | -0.02(-0.27%) |
Dec 19, 2016 | 8.980 | 9.020 | 8.931 | 8.949 | 111,652 | -0.03(-0.34%) |
Dec 16, 2016 | 8.937 | 8.998 | 8.937 | 8.980 | 144,562 | +0.04(+0.48%) |
Dec 15, 2016 | 8.882 | 8.949 | 8.827 | 8.937 | 164,457 | +0.04(+0.47%) |
Dec 14, 2016 | 9.072 | 9.072 | 8.895 | 8.895 | 188,296 | -0.21(-2.27%) |
Dec 13, 2016 | 8.987 | 9.121 | 8.956 | 9.102 | 184,067 | +0.18(+2.05%) |
Dec 12, 2016 | 9.023 | 9.139 | 8.914 | 8.920 | 181,196 | +0.02(+0.21%) |
Dec 09, 2016 | 8.926 | 8.962 | 8.871 | 8.902 | 150,931 | -0.01(-0.14%) |
Dec 08, 2016 | 8.908 | 8.956 | 8.871 | 8.914 | 137,491 | +0.01(+0.07%) |
Dec 07, 2016 | 8.853 | 8.944 | 8.853 | 8.908 | 142,331 | +0.03(+0.34%) |
Dec 06, 2016 | 8.853 | 8.950 | 8.786 | 8.877 | 127,416 | -0.01(-0.07%) |
Dec 05, 2016 | 8.871 | 8.969 | 8.865 | 8.883 | 121,660 | +0.04(+0.41%) |
Dec 02, 2016 | 8.743 | 8.865 | 8.743 | 8.847 | 191,523 | +0.10(+1.18%) |
Dec 01, 2016 | 8.841 | 8.920 | 8.737 | 8.744 | 187,823 | +0.04(+0.43%) |
Nov 30, 2016 | 8.585 | 8.796 | 8.554 | 8.707 | 359,526 | +0.30(+3.62%) |
Nov 29, 2016 | 8.372 | 8.427 | 8.311 | 8.402 | 205,853 | -0.06(-0.72%) |
Nov 28, 2016 | 8.603 | 8.621 | 8.457 | 8.463 | 175,895 | -0.14(-1.63%) |
Nov 25, 2016 | 8.628 | 8.676 | 8.573 | 8.603 | 68,728 | -0.05(-0.63%) |
Nov 23, 2016 | 8.658 | 8.658 | 8.658 | 0 | +0.02(+0.21%) | |
Nov 22, 2016 | 8.585 | 8.664 | 8.548 | 8.640 | 105,732 | +0.08(+0.92%) |
Nov 21, 2016 | 8.457 | 8.585 | 8.457 | 8.561 | 166,302 | +0.16(+1.96%) |
Nov 18, 2016 | 8.433 | 8.433 | 8.347 | 8.396 | 134,405 | +0.04(+0.44%) |
Nov 17, 2016 | 8.427 | 8.516 | 8.348 | 8.360 | 179,425 | -0.05(-0.59%) |
Nov 16, 2016 | 8.463 | 8.481 | 8.396 | 8.409 | 122,016 | -0.04(-0.49%) |
Nov 15, 2016 | 8.305 | 8.481 | 8.293 | 8.451 | 130,737 | +0.20(+2.44%) |
Nov 14, 2016 | 8.220 | 8.317 | 8.104 | 8.250 | 162,081 | -0.02(-0.22%) |
Nov 11, 2016 | 8.335 | 8.335 | 8.177 | 8.268 | 105,939 | -0.08(-0.95%) |
Nov 10, 2016 | 8.347 | 8.445 | 8.323 | 8.347 | 230,120 | -0.03(-0.31%) |
Nov 09, 2016 | 8.186 | 8.398 | 8.186 | 8.373 | 179,935 | +0.15(+1.77%) |
Nov 08, 2016 | 8.252 | 8.301 | 8.162 | 8.228 | 136,412 | -0.02(-0.29%) |
Nov 07, 2016 | 8.186 | 8.282 | 8.162 | 8.252 | 140,452 | +0.16(+1.94%) |
Nov 04, 2016 | 8.204 | 8.289 | 8.083 | 8.095 | 131,990 | -0.10(-1.18%) |
Nov 03, 2016 | 8.276 | 8.307 | 8.119 | 8.192 | 164,443 | -0.04(-0.51%) |
Nov 02, 2016 | 8.258 | 8.398 | 8.146 | 8.234 | 146,223 | -0.04(-0.51%) |
Nov 01, 2016 | 8.385 | 8.446 | 8.276 | 8.276 | 200,937 | -0.07(-0.87%) |
Oct 31, 2016 | 8.500 | 8.500 | 8.343 | 8.349 | 152,057 | -0.15(-1.78%) |
Oct 28, 2016 | 8.482 | 8.597 | 8.431 | 8.500 | 106,693 | -0.03(-0.35%) |
Oct 27, 2016 | 8.646 | 8.646 | 8.531 | 8.531 | 135,137 | -0.07(-0.84%) |
Oct 26, 2016 | 8.513 | 8.603 | 8.470 | 8.603 | 126,120 | +0.05(+0.57%) |
Oct 25, 2016 | 8.519 | 8.640 | 8.506 | 8.555 | 104,695 | +0.00(+0.00%) |
Oct 24, 2016 | 8.591 | 8.591 | 8.464 | 8.555 | 216,558 | +0.00(+0.00%) |
Oct 21, 2016 | 8.494 | 8.555 | 8.445 | 8.555 | 86,419 | +0.00(+0.00%) |
Oct 20, 2016 | 8.585 | 8.585 | 8.476 | 8.555 | 99,299 | -0.05(-0.63%) |
Oct 19, 2016 | 8.476 | 8.628 | 8.476 | 8.609 | 228,548 | +0.21(+2.45%) |
Oct 18, 2016 | 8.446 | 8.464 | 8.385 | 8.404 | 92,312 | +0.04(+0.51%) |
Oct 17, 2016 | 8.464 | 8.476 | 8.337 | 8.361 | 123,744 | -0.12(-1.36%) |
Oct 14, 2016 | 8.573 | 8.591 | 8.476 | 8.476 | 96,431 | -0.04(-0.43%) |
Oct 13, 2016 | 8.519 | 8.576 | 8.440 | 8.513 | 118,143 | -0.06(-0.71%) |
Oct 12, 2016 | 8.597 | 8.606 | 8.537 | 8.573 | 115,036 | -0.03(-0.37%) |
Oct 11, 2016 | 8.767 | 8.767 | 8.569 | 8.605 | 131,831 | -0.17(-1.99%) |
Oct 10, 2016 | 8.683 | 8.816 | 8.671 | 8.779 | 199,584 | +0.16(+1.89%) |
Oct 07, 2016 | 8.749 | 8.791 | 8.599 | 8.617 | 128,295 | -0.14(-1.58%) |
Oct 06, 2016 | 8.725 | 8.785 | 8.623 | 8.755 | 205,783 | +0.03(+0.35%) |
Oct 05, 2016 | 8.677 | 8.779 | 8.671 | 8.725 | 177,724 | +0.10(+1.19%) |
Oct 04, 2016 | 8.713 | 8.762 | 8.599 | 8.623 | 158,138 | -0.07(-0.83%) |
Oct 03, 2016 | 8.737 | 8.737 | 8.653 | 8.695 | 71,918 | -0.02(-0.28%) |
Sep 30, 2016 | 8.665 | 8.779 | 8.623 | 8.719 | 158,935 | +0.12(+1.40%) |
Sep 29, 2016 | 8.647 | 8.725 | 8.538 | 8.599 | 203,736 | -0.01(-0.14%) |
Sep 28, 2016 | 8.328 | 8.611 | 8.280 | 8.611 | 296,712 | +0.29(+3.47%) |
Sep 27, 2016 | 8.394 | 8.413 | 8.313 | 8.322 | 189,977 | -0.08(-0.93%) |
Sep 26, 2016 | 8.424 | 8.496 | 8.400 | 8.400 | 213,303 | -0.07(-0.78%) |
Sep 23, 2016 | 8.502 | 8.557 | 8.425 | 8.466 | 165,048 | -0.07(-0.78%) |
Sep 22, 2016 | 8.593 | 8.641 | 8.497 | 8.533 | 142,094 | +0.04(+0.50%) |
Sep 21, 2016 | 8.442 | 8.496 | 8.430 | 8.490 | 162,917 | +0.08(+0.93%) |
Sep 20, 2016 | 8.454 | 8.514 | 8.400 | 8.412 | 153,696 | -0.04(-0.43%) |
Sep 19, 2016 | 8.502 | 8.557 | 8.430 | 8.448 | 185,784 | +0.02(+0.29%) |
Sep 16, 2016 | 8.424 | 8.488 | 8.400 | 8.424 | 141,468 | -0.05(-0.64%) |
Sep 15, 2016 | 8.430 | 8.527 | 8.430 | 8.478 | 66,368 | +0.03(+0.36%) |
Sep 14, 2016 | 8.496 | 8.551 | 8.430 | 8.448 | 168,046 | -0.05(-0.57%) |
Sep 13, 2016 | 8.635 | 8.635 | 8.436 | 8.496 | 100,410 | -0.21(-2.37%) |
Sep 12, 2016 | 8.535 | 8.715 | 8.535 | 8.703 | 132,245 | +0.14(+1.68%) |
Sep 09, 2016 | 8.715 | 8.715 | 8.547 | 8.559 | 143,687 | -0.19(-2.12%) |
Sep 08, 2016 | 8.595 | 8.786 | 8.589 | 8.745 | 139,404 | +0.15(+1.74%) |
Sep 07, 2016 | 8.559 | 8.602 | 8.541 | 8.595 | 103,210 | +0.02(+0.21%) |
Sep 06, 2016 | 8.493 | 8.589 | 8.493 | 8.577 | 86,497 | +0.05(+0.63%) |
Sep 02, 2016 | 8.457 | 8.523 | 8.523 | 8.523 | 73,630 | +0.13(+1.50%) |
Sep 01, 2016 | 8.379 | 8.427 | 8.295 | 8.397 | 90,860 | +0.00(+0.00%) |
Aug 31, 2016 | 8.427 | 8.445 | 8.337 | 8.397 | 165,889 | -0.06(-0.71%) |
Aug 30, 2016 | 8.487 | 8.529 | 8.415 | 8.457 | 108,810 | -0.04(-0.42%) |
Aug 29, 2016 | 8.469 | 8.505 | 8.445 | 8.493 | 82,600 | +0.02(+0.21%) |
Aug 26, 2016 | 8.505 | 8.580 | 8.427 | 8.475 | 74,533 | -0.02(-0.21%) |
Aug 25, 2016 | 8.487 | 8.505 | 8.421 | 8.493 | 66,400 | +0.01(+0.07%) |
Aug 24, 2016 | 8.553 | 8.571 | 8.475 | 8.487 | 182,123 | -0.09(-1.05%) |
Aug 23, 2016 | 8.499 | 8.589 | 8.499 | 8.577 | 139,850 | +0.10(+1.13%) |
Aug 22, 2016 | 8.559 | 8.559 | 8.457 | 8.481 | 99,941 | -0.12(-1.39%) |
Aug 19, 2016 | 8.625 | 8.625 | 8.529 | 8.601 | 111,694 | -0.04(-0.49%) |
Aug 18, 2016 | 8.499 | 8.643 | 8.469 | 8.643 | 224,967 | +0.14(+1.62%) |
Aug 17, 2016 | 8.469 | 8.505 | 8.421 | 8.505 | 121,491 | +0.04(+0.42%) |
Aug 16, 2016 | 8.451 | 8.481 | 8.397 | 8.469 | 77,946 | +0.02(+0.21%) |
Aug 15, 2016 | 8.415 | 8.457 | 8.407 | 8.451 | 125,538 | +0.07(+0.86%) |
Aug 12, 2016 | 8.373 | 8.409 | 8.361 | 8.379 | 110,294 | +0.02(+0.29%) |
Aug 11, 2016 | 8.301 | 8.376 | 8.283 | 8.355 | 132,469 | +0.06(+0.70%) |
Aug 10, 2016 | 8.327 | 8.344 | 8.237 | 8.297 | 181,980 | +0.01(+0.14%) |
Aug 09, 2016 | 8.344 | 8.398 | 8.263 | 8.285 | 206,876 | -0.02(-0.22%) |
Aug 08, 2016 | 8.279 | 8.360 | 8.279 | 8.303 | 139,394 | +0.06(+0.72%) |
Aug 05, 2016 | 8.184 | 8.249 | 8.142 | 8.243 | 168,931 | +0.05(+0.65%) |
Aug 04, 2016 | 8.136 | 8.243 | 8.065 | 8.190 | 235,579 | +0.10(+1.18%) |
Aug 03, 2016 | 8.005 | 8.112 | 7.969 | 8.094 | 119,952 | +0.10(+1.27%) |
Aug 02, 2016 | 8.023 | 8.094 | 7.927 | 7.993 | 342,899 | -0.08(-1.03%) |
Aug 01, 2016 | 8.201 | 8.213 | 8.041 | 8.076 | 315,313 | -0.14(-1.67%) |
Jul 29, 2016 | 8.112 | 8.219 | 8.047 | 8.213 | 156,931 | +0.10(+1.17%) |
Jul 28, 2016 | 8.130 | 8.178 | 8.041 | 8.118 | 207,413 | -0.03(-0.37%) |
Jul 27, 2016 | 8.249 | 8.309 | 8.100 | 8.148 | 130,083 | -0.05(-0.58%) |
Jul 26, 2016 | 8.112 | 8.225 | 8.088 | 8.195 | 161,896 | +0.07(+0.81%) |
Jul 25, 2016 | 8.243 | 8.243 | 8.088 | 8.130 | 151,814 | -0.15(-1.87%) |
Jul 22, 2016 | 8.297 | 8.365 | 8.237 | 8.285 | 87,209 | -0.01(-0.07%) |
Jul 21, 2016 | 8.362 | 8.422 | 8.255 | 8.291 | 77,244 | -0.05(-0.64%) |
Jul 20, 2016 | 8.332 | 8.403 | 8.261 | 8.344 | 151,157 | -0.01(-0.14%) |
Jul 19, 2016 | 8.416 | 8.416 | 8.332 | 8.356 | 80,353 | -0.07(-0.81%) |
Jul 18, 2016 | 8.374 | 8.430 | 8.338 | 8.425 | 47,556 | +0.00(+0.04%) |
Jul 15, 2016 | 8.416 | 8.481 | 8.386 | 8.422 | 130,343 | +0.00(+0.00%) |
Jul 14, 2016 | 8.475 | 8.478 | 8.398 | 8.422 | 117,675 | -0.01(-0.14%) |
Jul 13, 2016 | 8.541 | 8.541 | 8.380 | 8.434 | 104,117 | -0.10(-1.20%) |
Jul 12, 2016 | 8.388 | 8.548 | 8.388 | 8.536 | 162,514 | +0.22(+2.63%) |
Jul 11, 2016 | 8.365 | 8.393 | 8.311 | 8.317 | 116,378 | -0.04(-0.43%) |
Jul 08, 2016 | 8.335 | 8.376 | 8.270 | 8.353 | 87,547 | +0.08(+1.00%) |
Jul 07, 2016 | 8.353 | 8.430 | 8.223 | 8.270 | 77,758 | -0.05(-0.57%) |
Jul 06, 2016 | 8.258 | 8.353 | 8.222 | 8.317 | 149,175 | +0.01(+0.07%) |
Jul 05, 2016 | 8.382 | 8.412 | 8.259 | 8.311 | 137,750 | -0.16(-1.89%) |
Jul 01, 2016 | 8.382 | 8.471 | 8.471 | 8.471 | 86,935 | +0.06(+0.70%) |
Jun 30, 2016 | 8.359 | 8.424 | 8.323 | 8.412 | 123,243 | +0.07(+0.85%) |
Jun 29, 2016 | 8.294 | 8.394 | 8.264 | 8.341 | 146,552 | +0.14(+1.66%) |
Jun 28, 2016 | 8.140 | 8.217 | 8.107 | 8.205 | 104,526 | +0.23(+2.90%) |
Jun 27, 2016 | 8.234 | 8.234 | 7.964 | 7.974 | 208,887 | -0.29(-3.51%) |
Jun 24, 2016 | 8.294 | 8.335 | 8.145 | 8.264 | 171,370 | -0.25(-2.92%) |
Jun 23, 2016 | 8.477 | 8.572 | 8.424 | 8.513 | 91,273 | +0.14(+1.70%) |
Jun 22, 2016 | 8.436 | 8.696 | 8.353 | 8.371 | 112,372 | -0.05(-0.56%) |
Jun 21, 2016 | 8.323 | 8.448 | 8.305 | 8.418 | 103,906 | +0.09(+1.14%) |
Jun 20, 2016 | 8.335 | 8.359 | 8.282 | 8.323 | 121,812 | +0.10(+1.22%) |
Jun 17, 2016 | 8.264 | 8.299 | 8.181 | 8.222 | 183,561 | +0.00(+0.00%) |
Jun 16, 2016 | 8.217 | 8.294 | 8.124 | 8.222 | 143,247 | -0.05(-0.57%) |
Jun 15, 2016 | 8.228 | 8.294 | 8.157 | 8.270 | 189,383 | +0.03(+0.36%) |
Jun 14, 2016 | 8.211 | 8.287 | 8.145 | 8.240 | 125,412 | -0.02(-0.29%) |
Jun 13, 2016 | 8.282 | 8.376 | 8.258 | 8.264 | 94,907 | -0.05(-0.66%) |
Jun 10, 2016 | 8.395 | 8.472 | 8.290 | 8.319 | 108,621 | -0.12(-1.40%) |
Jun 09, 2016 | 8.448 | 8.499 | 8.383 | 8.436 | 148,699 | -0.08(-0.90%) |
Jun 08, 2016 | 8.566 | 8.601 | 8.501 | 8.513 | 153,622 | +0.01(+0.14%) |
Jun 07, 2016 | 8.442 | 8.531 | 8.390 | 8.501 | 157,473 | +0.12(+1.48%) |
Jun 06, 2016 | 8.307 | 8.413 | 8.277 | 8.378 | 182,744 | +0.09(+1.14%) |
Jun 03, 2016 | 8.260 | 8.319 | 8.210 | 8.283 | 113,889 | +0.04(+0.43%) |
Jun 02, 2016 | 8.171 | 8.254 | 8.112 | 8.248 | 139,707 | -0.01(-0.07%) |