Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.03 | 13.04 | 12.85 | 12.98 | 155,613 | -0.01(-0.05%) |
May 30, 2017 | 13.02 | 13.04 | 12.91 | 12.99 | 89,542 | -0.02(-0.16%) |
May 26, 2017 | 13.03 | 13.04 | 12.90 | 13.01 | 78,444 | -0.01(-0.05%) |
May 25, 2017 | 13.02 | 13.09 | 12.96 | 13.02 | 119,716 | +0.03(+0.21%) |
May 24, 2017 | 13.00 | 13.03 | 12.92 | 12.99 | 123,025 | +0.01(+0.05%) |
May 23, 2017 | 12.90 | 13.00 | 12.79 | 12.98 | 109,843 | +0.14(+1.09%) |
May 22, 2017 | 12.79 | 12.88 | 12.72 | 12.84 | 143,338 | +0.08(+0.66%) |
May 19, 2017 | 12.67 | 12.81 | 12.67 | 12.76 | 197,425 | +0.07(+0.55%) |
May 18, 2017 | 12.70 | 12.83 | 12.65 | 12.69 | 213,951 | +0.03(+0.22%) |
May 17, 2017 | 12.82 | 12.82 | 12.63 | 12.66 | 184,062 | -0.14(-1.09%) |
May 16, 2017 | 12.74 | 12.81 | 12.72 | 12.80 | 125,207 | +0.04(+0.33%) |
May 15, 2017 | 12.68 | 12.79 | 12.67 | 12.76 | 136,599 | +0.10(+0.77%) |
May 12, 2017 | 12.72 | 12.80 | 12.65 | 12.66 | 140,597 | -0.09(-0.71%) |
May 11, 2017 | 12.70 | 12.83 | 12.64 | 12.75 | 243,268 | +0.06(+0.44%) |
May 10, 2017 | 12.57 | 12.72 | 12.56 | 12.70 | 178,079 | +0.09(+0.72%) |
May 09, 2017 | 12.90 | 12.90 | 12.54 | 12.60 | 269,354 | -0.26(-2.00%) |
May 08, 2017 | 12.98 | 13.05 | 12.83 | 12.86 | 222,011 | +0.01(+0.05%) |
May 05, 2017 | 12.51 | 12.91 | 12.51 | 12.86 | 224,248 | +0.33(+2.67%) |
May 04, 2017 | 12.86 | 12.88 | 12.44 | 12.52 | 464,397 | -0.40(-3.07%) |
May 03, 2017 | 13.05 | 13.08 | 12.90 | 12.92 | 149,960 | -0.16(-1.22%) |
May 02, 2017 | 13.38 | 13.39 | 13.00 | 13.08 | 240,081 | -0.28(-2.09%) |
May 01, 2017 | 13.30 | 13.43 | 13.25 | 13.36 | 149,794 | +0.15(+1.16%) |
Apr 28, 2017 | 13.50 | 13.50 | 13.17 | 13.20 | 332,579 | -0.24(-1.81%) |
Apr 27, 2017 | 13.41 | 13.49 | 13.37 | 13.45 | 224,908 | +0.10(+0.73%) |
Apr 26, 2017 | 13.14 | 13.45 | 13.12 | 13.35 | 184,176 | +0.20(+1.54%) |
Apr 25, 2017 | 13.02 | 13.27 | 13.02 | 13.15 | 249,071 | +0.13(+0.96%) |
Apr 24, 2017 | 13.00 | 13.04 | 12.89 | 13.02 | 161,707 | +0.12(+0.92%) |
Apr 21, 2017 | 12.89 | 13.02 | 12.78 | 12.90 | 264,765 | +0.08(+0.60%) |
Apr 20, 2017 | 12.81 | 12.91 | 12.77 | 12.83 | 151,542 | +0.01(+0.05%) |
Apr 19, 2017 | 12.92 | 12.97 | 12.82 | 12.82 | 167,181 | -0.10(-0.76%) |
Apr 18, 2017 | 12.97 | 13.00 | 12.87 | 12.92 | 140,155 | -0.05(-0.38%) |
Apr 17, 2017 | 12.79 | 12.97 | 12.74 | 12.97 | 149,586 | +0.19(+1.47%) |
Apr 13, 2017 | 12.75 | 12.79 | 12.67 | 12.78 | 267,863 | +0.02(+0.16%) |
Apr 12, 2017 | 12.90 | 12.90 | 12.72 | 12.76 | 103,496 | -0.14(-1.08%) |
Apr 11, 2017 | 12.68 | 12.97 | 12.65 | 12.90 | 292,781 | +0.24(+1.93%) |
Apr 10, 2017 | 12.63 | 12.74 | 12.61 | 12.65 | 292,101 | -0.01(-0.11%) |
Apr 07, 2017 | 12.69 | 12.79 | 12.63 | 12.67 | 184,901 | +0.00(+0.00%) |
Apr 06, 2017 | 12.53 | 12.69 | 12.43 | 12.67 | 175,120 | +0.12(+0.94%) |
Apr 05, 2017 | 12.65 | 12.68 | 12.52 | 12.55 | 245,356 | -0.06(-0.44%) |
Apr 04, 2017 | 12.51 | 12.63 | 12.47 | 12.60 | 153,479 | +0.08(+0.61%) |
Apr 03, 2017 | 12.57 | 12.57 | 12.43 | 12.53 | 174,019 | -0.05(-0.39%) |
Mar 31, 2017 | 12.54 | 12.62 | 12.48 | 12.58 | 221,002 | +0.03(+0.22%) |
Mar 30, 2017 | 12.54 | 12.60 | 12.47 | 12.55 | 225,520 | +0.03(+0.28%) |
Mar 29, 2017 | 12.33 | 12.53 | 12.29 | 12.51 | 237,806 | +0.17(+1.35%) |
Mar 28, 2017 | 12.26 | 12.38 | 12.20 | 12.35 | 209,877 | +0.09(+0.74%) |
Mar 27, 2017 | 12.15 | 12.27 | 12.08 | 12.26 | 180,564 | +0.11(+0.92%) |
Mar 24, 2017 | 12.25 | 12.35 | 12.14 | 12.14 | 217,473 | -0.12(-0.97%) |
Mar 23, 2017 | 12.23 | 12.33 | 12.17 | 12.26 | 182,019 | +0.02(+0.17%) |
Mar 22, 2017 | 12.19 | 12.28 | 12.10 | 12.24 | 240,632 | +0.04(+0.34%) |
Mar 21, 2017 | 12.19 | 12.30 | 12.12 | 12.20 | 283,232 | +0.02(+0.17%) |
Mar 20, 2017 | 12.28 | 12.28 | 12.12 | 12.18 | 266,155 | -0.15(-1.19%) |
Mar 17, 2017 | 12.21 | 12.33 | 12.08 | 12.33 | 897,762 | +0.91(+7.96%) |
Mar 16, 2017 | 11.42 | 11.47 | 11.32 | 11.42 | 635,861 | +0.05(+0.45%) |
Mar 15, 2017 | 11.15 | 11.39 | 11.15 | 11.37 | 386,523 | +0.23(+2.07%) |
Mar 14, 2017 | 11.17 | 11.20 | 11.08 | 11.13 | 219,455 | -0.01(-0.11%) |
Mar 13, 2017 | 11.19 | 11.33 | 11.13 | 11.15 | 319,410 | +0.00(+0.00%) |
Mar 10, 2017 | 11.10 | 11.21 | 11.10 | 11.15 | 219,258 | +0.13(+1.22%) |
Mar 09, 2017 | 11.08 | 11.20 | 11.01 | 11.01 | 238,084 | -0.07(-0.64%) |
Mar 08, 2017 | 11.31 | 11.33 | 11.08 | 11.08 | 448,642 | -0.21(-1.82%) |
Mar 07, 2017 | 11.34 | 11.42 | 11.28 | 11.29 | 275,679 | -0.05(-0.45%) |
Mar 06, 2017 | 11.37 | 11.42 | 11.28 | 11.34 | 360,594 | -0.07(-0.62%) |
Mar 03, 2017 | 11.47 | 11.49 | 11.33 | 11.41 | 369,415 | -0.04(-0.39%) |
Mar 02, 2017 | 11.55 | 11.59 | 11.39 | 11.46 | 242,024 | -0.17(-1.49%) |
Mar 01, 2017 | 11.58 | 11.76 | 11.45 | 11.63 | 314,703 | +0.18(+1.57%) |
Feb 28, 2017 | 11.46 | 11.53 | 11.36 | 11.45 | 316,939 | -0.01(-0.11%) |
Feb 27, 2017 | 11.58 | 11.61 | 11.46 | 11.46 | 193,972 | -0.12(-1.05%) |
Feb 24, 2017 | 11.57 | 11.60 | 11.45 | 11.58 | 272,930 | +0.04(+0.39%) |
Feb 23, 2017 | 11.51 | 11.60 | 11.51 | 11.54 | 184,477 | +0.10(+0.84%) |
Feb 22, 2017 | 11.43 | 11.47 | 11.33 | 11.44 | 162,257 | -0.03(-0.22%) |
Feb 21, 2017 | 11.36 | 11.48 | 11.36 | 11.47 | 151,824 | +0.11(+0.96%) |
Feb 17, 2017 | 11.36 | 11.36 | 11.36 | 0 | -0.12(-1.01%) | |
Feb 16, 2017 | 11.35 | 11.52 | 11.34 | 11.47 | 238,525 | +0.12(+1.02%) |
Feb 15, 2017 | 11.25 | 11.38 | 11.20 | 11.36 | 199,298 | +0.01(+0.06%) |
Feb 14, 2017 | 11.33 | 11.36 | 11.22 | 11.35 | 207,354 | -0.03(-0.22%) |
Feb 13, 2017 | 11.37 | 11.42 | 11.32 | 11.38 | 154,058 | +0.04(+0.40%) |
Feb 10, 2017 | 11.25 | 11.36 | 11.24 | 11.33 | 145,763 | +0.12(+1.03%) |
Feb 09, 2017 | 11.30 | 11.32 | 11.20 | 11.22 | 212,720 | -0.06(-0.57%) |
Feb 08, 2017 | 11.28 | 11.31 | 11.19 | 11.28 | 180,142 | +0.03(+0.29%) |
Feb 07, 2017 | 11.26 | 11.31 | 11.22 | 11.25 | 137,424 | -0.01(-0.06%) |
Feb 06, 2017 | 11.21 | 11.30 | 11.19 | 11.26 | 142,113 | +0.05(+0.46%) |
Feb 03, 2017 | 11.26 | 11.35 | 11.17 | 11.21 | 225,641 | -0.01(-0.06%) |
Feb 02, 2017 | 11.27 | 11.31 | 11.15 | 11.21 | 172,517 | +0.00(+0.00%) |
Feb 01, 2017 | 11.26 | 11.35 | 11.19 | 11.21 | 240,875 | -0.02(-0.17%) |
Jan 31, 2017 | 11.22 | 11.24 | 10.93 | 11.23 | 204,850 | +0.05(+0.46%) |
Jan 30, 2017 | 11.20 | 11.22 | 11.08 | 11.18 | 223,677 | -0.02(-0.17%) |
Jan 27, 2017 | 11.26 | 11.26 | 11.17 | 11.20 | 145,645 | +0.00(+0.00%) |
Jan 26, 2017 | 11.12 | 11.28 | 11.10 | 11.20 | 136,761 | +0.03(+0.23%) |
Jan 25, 2017 | 11.35 | 11.39 | 11.17 | 11.17 | 168,425 | -0.15(-1.30%) |
Jan 24, 2017 | 11.29 | 11.38 | 11.21 | 11.32 | 185,260 | +0.04(+0.34%) |
Jan 23, 2017 | 11.27 | 11.31 | 11.17 | 11.28 | 156,906 | +0.13(+1.21%) |
Jan 20, 2017 | 10.99 | 11.15 | 10.99 | 11.15 | 150,426 | +0.07(+0.64%) |
Jan 19, 2017 | 11.07 | 11.14 | 10.99 | 11.08 | 243,941 | -0.04(-0.35%) |
Jan 18, 2017 | 11.15 | 11.15 | 11.05 | 11.12 | 176,927 | -0.04(-0.35%) |
Jan 17, 2017 | 11.21 | 11.31 | 11.15 | 11.15 | 130,619 | -0.01(-0.06%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 11.35 | 11.37 | 11.06 | 11.15 | 223,200 | -0.13(-1.19%) |
Jan 11, 2017 | 11.18 | 11.37 | 11.13 | 11.28 | 150,231 | +0.08(+0.74%) |
Jan 10, 2017 | 11.02 | 11.22 | 11.01 | 11.20 | 192,150 | +0.14(+1.28%) |
Jan 09, 2017 | 11.12 | 11.21 | 11.02 | 11.06 | 139,980 | -0.03(-0.23%) |
Jan 06, 2017 | 11.15 | 11.17 | 11.05 | 11.08 | 202,981 | -0.08(-0.69%) |
Jan 05, 2017 | 11.15 | 11.25 | 10.96 | 11.16 | 565,414 | -0.20(-1.75%) |
Jan 04, 2017 | 11.31 | 11.41 | 11.28 | 11.36 | 315,198 | +0.06(+0.57%) |
Jan 03, 2017 | 11.00 | 11.37 | 10.99 | 11.30 | 580,546 | +0.33(+2.98%) |
Dec 30, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.08(-0.70%) | |
Dec 29, 2016 | 10.87 | 11.06 | 10.87 | 11.05 | 173,256 | +0.19(+1.71%) |
Dec 28, 2016 | 10.92 | 10.96 | 10.80 | 10.86 | 179,457 | -0.06(-0.53%) |
Dec 27, 2016 | 10.96 | 11.02 | 10.83 | 10.92 | 218,494 | -0.03(-0.23%) |
Dec 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 10.83 | 11.01 | 10.80 | 10.93 | 460,687 | -0.05(-0.47%) |
Dec 21, 2016 | 11.04 | 11.09 | 10.93 | 10.98 | 347,708 | -0.03(-0.29%) |
Dec 20, 2016 | 11.03 | 11.11 | 10.91 | 11.01 | 337,538 | +0.02(+0.17%) |
Dec 19, 2016 | 10.88 | 11.04 | 10.88 | 10.99 | 380,286 | +0.10(+0.94%) |
Dec 16, 2016 | 10.65 | 11.00 | 10.65 | 10.89 | 1,202,046 | +0.28(+2.60%) |
Dec 15, 2016 | 11.06 | 11.08 | 10.58 | 10.62 | 616,773 | +0.14(+1.32%) |
Dec 14, 2016 | 10.50 | 10.59 | 10.38 | 10.48 | 679,350 | +0.02(+0.17%) |
Dec 13, 2016 | 10.84 | 10.84 | 10.42 | 10.46 | 620,720 | -0.39(-3.59%) |
Dec 12, 2016 | 11.11 | 11.11 | 10.76 | 10.85 | 573,506 | -0.27(-2.39%) |
Dec 09, 2016 | 10.87 | 11.11 | 10.86 | 11.11 | 511,037 | +0.22(+2.00%) |
Dec 08, 2016 | 10.91 | 10.96 | 10.81 | 10.90 | 401,638 | -0.01(-0.05%) |
Dec 07, 2016 | 10.72 | 10.96 | 10.71 | 10.90 | 458,709 | +0.19(+1.82%) |
Dec 06, 2016 | 10.54 | 10.71 | 10.54 | 10.71 | 306,240 | +0.17(+1.62%) |
Dec 05, 2016 | 10.27 | 10.54 | 10.26 | 10.54 | 315,206 | +0.27(+2.64%) |
Dec 02, 2016 | 10.34 | 10.40 | 10.24 | 10.27 | 191,789 | -0.07(-0.68%) |
Dec 01, 2016 | 10.35 | 10.47 | 10.25 | 10.34 | 586,290 | -0.04(-0.34%) |
Nov 30, 2016 | 10.71 | 10.71 | 10.31 | 10.37 | 527,021 | -0.37(-3.46%) |
Nov 29, 2016 | 10.51 | 10.78 | 10.45 | 10.74 | 459,845 | +0.26(+2.47%) |
Nov 28, 2016 | 10.44 | 10.49 | 10.31 | 10.48 | 342,698 | +0.09(+0.91%) |
Nov 25, 2016 | 10.27 | 10.39 | 10.27 | 10.39 | 160,001 | +0.11(+1.03%) |
Nov 23, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.14(-1.30%) | |
Nov 22, 2016 | 10.37 | 10.46 | 10.31 | 10.42 | 452,573 | +0.14(+1.32%) |
Nov 21, 2016 | 10.15 | 10.34 | 10.12 | 10.28 | 437,389 | +0.17(+1.69%) |
Nov 18, 2016 | 10.09 | 10.15 | 10.04 | 10.11 | 423,416 | +0.02(+0.23%) |
Nov 17, 2016 | 10.15 | 10.21 | 10.06 | 10.09 | 349,862 | -0.09(-0.87%) |
Nov 16, 2016 | 10.03 | 10.19 | 10.01 | 10.18 | 508,372 | +0.19(+1.89%) |
Nov 15, 2016 | 9.918 | 10.02 | 9.859 | 9.988 | 363,306 | +0.02(+0.24%) |
Nov 14, 2016 | 9.971 | 10.02 | 9.894 | 9.965 | 547,147 | +0.06(+0.66%) |
Nov 11, 2016 | 9.723 | 9.994 | 9.723 | 9.900 | 565,974 | +0.19(+1.94%) |
Nov 10, 2016 | 9.835 | 9.870 | 9.635 | 9.711 | 446,213 | -0.09(-0.90%) |
Nov 09, 2016 | 9.540 | 9.850 | 9.434 | 9.800 | 639,530 | +0.22(+2.28%) |
Nov 08, 2016 | 9.493 | 9.617 | 9.481 | 9.582 | 315,104 | +0.11(+1.18%) |
Nov 07, 2016 | 9.523 | 9.582 | 9.405 | 9.469 | 576,581 | +0.20(+2.16%) |
Nov 04, 2016 | 9.169 | 9.428 | 9.169 | 9.269 | 603,601 | +0.26(+2.88%) |
Nov 03, 2016 | 8.974 | 9.104 | 8.974 | 9.010 | 263,197 | +0.05(+0.53%) |
Nov 02, 2016 | 8.915 | 9.001 | 8.909 | 8.962 | 240,565 | +0.05(+0.60%) |
Nov 01, 2016 | 9.181 | 9.210 | 8.898 | 8.909 | 340,193 | -0.25(-2.70%) |
Oct 31, 2016 | 9.116 | 9.163 | 9.057 | 9.157 | 238,781 | +0.11(+1.24%) |
Oct 28, 2016 | 9.015 | 9.074 | 8.939 | 9.045 | 156,875 | +0.05(+0.52%) |
Oct 27, 2016 | 9.145 | 9.145 | 8.957 | 8.998 | 138,496 | -0.14(-1.48%) |
Oct 26, 2016 | 9.204 | 9.222 | 9.086 | 9.133 | 117,822 | -0.08(-0.83%) |
Oct 25, 2016 | 9.080 | 9.228 | 9.080 | 9.210 | 108,242 | +0.15(+1.69%) |
Oct 24, 2016 | 9.033 | 9.128 | 9.004 | 9.057 | 95,357 | +0.08(+0.92%) |
Oct 21, 2016 | 8.844 | 8.986 | 8.844 | 8.974 | 112,466 | +0.04(+0.46%) |
Oct 20, 2016 | 8.957 | 8.998 | 8.909 | 8.933 | 131,263 | -0.02(-0.26%) |
Oct 19, 2016 | 8.921 | 8.986 | 8.886 | 8.957 | 93,904 | +0.05(+0.53%) |
Oct 18, 2016 | 8.880 | 8.962 | 8.815 | 8.909 | 177,066 | +0.08(+0.87%) |
Oct 17, 2016 | 8.844 | 8.898 | 8.827 | 8.833 | 127,822 | -0.02(-0.20%) |
Oct 14, 2016 | 8.903 | 8.939 | 8.821 | 8.850 | 147,276 | -0.05(-0.53%) |
Oct 13, 2016 | 8.774 | 8.962 | 8.774 | 8.898 | 161,568 | +0.04(+0.40%) |
Oct 12, 2016 | 8.738 | 8.951 | 8.738 | 8.862 | 181,321 | +0.11(+1.21%) |
Oct 11, 2016 | 8.744 | 8.821 | 8.715 | 8.756 | 178,555 | -0.04(-0.40%) |
Oct 10, 2016 | 8.727 | 8.898 | 8.668 | 8.791 | 281,165 | +0.06(+0.74%) |
Oct 07, 2016 | 8.668 | 8.780 | 8.615 | 8.727 | 196,495 | +0.05(+0.54%) |
Oct 06, 2016 | 8.732 | 8.774 | 8.632 | 8.679 | 258,661 | -0.09(-1.08%) |
Oct 05, 2016 | 8.862 | 8.909 | 8.768 | 8.774 | 218,376 | -0.09(-1.00%) |
Oct 04, 2016 | 9.216 | 9.228 | 8.797 | 8.862 | 515,528 | -0.28(-3.09%) |
Oct 03, 2016 | 9.210 | 9.269 | 9.116 | 9.145 | 212,240 | -0.14(-1.52%) |
Sep 30, 2016 | 9.281 | 9.328 | 9.228 | 9.287 | 268,104 | +0.06(+0.70%) |
Sep 29, 2016 | 9.310 | 9.352 | 9.192 | 9.222 | 141,377 | -0.11(-1.14%) |
Sep 28, 2016 | 9.293 | 9.328 | 9.204 | 9.328 | 163,103 | +0.02(+0.19%) |
Sep 27, 2016 | 9.328 | 9.369 | 9.263 | 9.310 | 149,164 | +0.03(+0.32%) |
Sep 26, 2016 | 9.304 | 9.464 | 9.263 | 9.281 | 333,424 | -0.06(-0.69%) |
Sep 23, 2016 | 9.416 | 9.446 | 9.346 | 9.346 | 190,876 | -0.11(-1.18%) |
Sep 22, 2016 | 9.375 | 9.464 | 9.334 | 9.458 | 293,917 | +0.11(+1.13%) |
Sep 21, 2016 | 9.263 | 9.369 | 9.192 | 9.352 | 348,186 | +0.64(+7.34%) |
Sep 20, 2016 | 8.733 | 8.776 | 8.701 | 8.712 | 390,243 | +0.01(+0.12%) |
Sep 19, 2016 | 8.658 | 8.714 | 8.620 | 8.701 | 368,779 | +0.07(+0.81%) |
Sep 16, 2016 | 8.620 | 8.637 | 8.497 | 8.631 | 2,079,774 | +0.01(+0.12%) |
Sep 15, 2016 | 8.432 | 8.642 | 8.432 | 8.620 | 245,833 | +0.16(+1.84%) |
Sep 14, 2016 | 8.389 | 8.572 | 8.357 | 8.464 | 224,417 | +0.05(+0.64%) |
Sep 13, 2016 | 8.556 | 8.556 | 8.373 | 8.411 | 311,817 | -0.15(-1.76%) |
Sep 12, 2016 | 8.362 | 8.583 | 8.287 | 8.561 | 345,359 | +0.16(+1.92%) |
Sep 09, 2016 | 8.835 | 8.835 | 8.389 | 8.400 | 509,498 | -0.41(-4.70%) |
Sep 08, 2016 | 8.760 | 8.825 | 8.739 | 8.814 | 218,514 | +0.03(+0.31%) |
Sep 07, 2016 | 8.706 | 8.803 | 8.676 | 8.787 | 183,996 | +0.11(+1.24%) |
Sep 06, 2016 | 8.631 | 8.706 | 8.545 | 8.680 | 279,855 | +0.07(+0.81%) |
Sep 02, 2016 | 8.486 | 8.610 | 8.610 | 8.610 | 180,189 | +0.18(+2.10%) |
Sep 01, 2016 | 8.486 | 8.491 | 8.335 | 8.432 | 305,720 | -0.08(-0.88%) |
Aug 31, 2016 | 8.459 | 8.513 | 8.432 | 8.507 | 174,711 | +0.02(+0.25%) |
Aug 30, 2016 | 8.470 | 8.491 | 8.412 | 8.486 | 76,949 | +0.05(+0.57%) |
Aug 29, 2016 | 8.416 | 8.481 | 8.416 | 8.438 | 127,709 | +0.05(+0.58%) |
Aug 26, 2016 | 8.534 | 8.534 | 8.362 | 8.389 | 178,655 | -0.11(-1.33%) |
Aug 25, 2016 | 8.486 | 8.507 | 8.448 | 8.502 | 160,184 | +0.02(+0.19%) |
Aug 24, 2016 | 8.448 | 8.507 | 8.411 | 8.486 | 303,706 | +0.02(+0.19%) |
Aug 23, 2016 | 8.389 | 8.502 | 8.389 | 8.470 | 215,234 | +0.06(+0.70%) |
Aug 22, 2016 | 8.448 | 8.459 | 8.319 | 8.411 | 192,654 | +0.03(+0.39%) |
Aug 19, 2016 | 8.346 | 8.395 | 8.325 | 8.378 | 192,297 | -0.02(-0.26%) |
Aug 18, 2016 | 8.298 | 8.432 | 8.298 | 8.400 | 282,886 | +0.07(+0.84%) |
Aug 17, 2016 | 8.421 | 8.421 | 8.255 | 8.330 | 292,614 | -0.11(-1.34%) |
Aug 16, 2016 | 8.464 | 8.470 | 8.420 | 8.443 | 249,803 | -0.04(-0.44%) |
Aug 15, 2016 | 8.588 | 8.588 | 8.448 | 8.481 | 213,611 | -0.08(-0.88%) |
Aug 12, 2016 | 8.572 | 8.599 | 8.518 | 8.556 | 210,691 | +0.02(+0.25%) |
Aug 11, 2016 | 8.534 | 8.540 | 8.470 | 8.534 | 250,677 | +0.00(+0.00%) |
Aug 10, 2016 | 8.518 | 8.561 | 8.513 | 8.534 | 164,043 | -0.01(-0.13%) |
Aug 09, 2016 | 8.432 | 8.545 | 8.406 | 8.545 | 143,322 | +0.11(+1.34%) |
Aug 08, 2016 | 8.438 | 8.513 | 8.416 | 8.432 | 151,722 | +0.02(+0.26%) |
Aug 05, 2016 | 8.314 | 8.491 | 8.233 | 8.411 | 491,741 | +0.15(+1.82%) |
Aug 04, 2016 | 8.233 | 8.265 | 8.179 | 8.260 | 166,739 | +0.02(+0.26%) |
Aug 03, 2016 | 8.104 | 8.244 | 7.464 | 8.239 | 209,925 | +0.15(+1.79%) |
Aug 02, 2016 | 8.142 | 8.147 | 8.066 | 8.093 | 182,305 | -0.04(-0.46%) |
Aug 01, 2016 | 8.088 | 8.142 | 7.980 | 8.131 | 210,130 | +0.08(+0.93%) |
Jul 29, 2016 | 8.045 | 8.115 | 8.002 | 8.056 | 230,293 | +0.04(+0.54%) |
Jul 28, 2016 | 7.959 | 8.029 | 7.927 | 8.013 | 102,827 | +0.05(+0.68%) |
Jul 27, 2016 | 7.911 | 7.991 | 7.894 | 7.959 | 131,746 | +0.01(+0.07%) |
Jul 26, 2016 | 7.889 | 7.959 | 7.857 | 7.954 | 147,781 | +0.08(+0.96%) |
Jul 25, 2016 | 7.878 | 7.916 | 7.824 | 7.878 | 134,489 | +0.01(+0.14%) |
Jul 22, 2016 | 7.803 | 7.916 | 7.803 | 7.868 | 131,984 | +0.02(+0.21%) |
Jul 21, 2016 | 7.868 | 7.905 | 7.841 | 7.851 | 102,088 | -0.02(-0.21%) |
Jul 20, 2016 | 7.803 | 7.916 | 7.787 | 7.868 | 120,126 | +0.03(+0.41%) |
Jul 19, 2016 | 7.749 | 7.835 | 7.706 | 7.835 | 243,073 | +0.10(+1.25%) |
Jul 18, 2016 | 7.722 | 7.749 | 7.690 | 7.738 | 270,407 | +0.02(+0.21%) |
Jul 15, 2016 | 7.695 | 7.728 | 7.636 | 7.722 | 184,403 | +0.03(+0.35%) |
Jul 14, 2016 | 7.765 | 7.790 | 7.685 | 7.695 | 177,733 | -0.09(-1.17%) |
Jul 13, 2016 | 7.798 | 7.798 | 7.749 | 7.787 | 120,332 | +0.02(+0.21%) |
Jul 12, 2016 | 7.771 | 7.782 | 7.744 | 7.771 | 298,304 | -0.02(-0.28%) |
Jul 11, 2016 | 7.701 | 7.798 | 7.658 | 7.792 | 148,384 | +0.09(+1.19%) |
Jul 08, 2016 | 7.658 | 7.722 | 7.620 | 7.701 | 375,780 | +0.08(+0.99%) |
Jul 07, 2016 | 7.701 | 7.722 | 7.599 | 7.626 | 156,735 | -0.09(-1.12%) |
Jul 06, 2016 | 7.669 | 7.760 | 7.620 | 7.712 | 246,422 | +0.00(+0.00%) |
Jul 05, 2016 | 7.760 | 7.803 | 7.706 | 7.712 | 158,048 | -0.08(-0.97%) |
Jul 01, 2016 | 7.798 | 7.787 | 7.787 | 7.787 | 225,004 | +0.02(+0.28%) |
Jun 30, 2016 | 7.674 | 7.771 | 7.609 | 7.765 | 292,121 | +0.09(+1.12%) |
Jun 29, 2016 | 7.599 | 7.712 | 7.572 | 7.679 | 283,173 | +0.13(+1.78%) |
Jun 28, 2016 | 7.341 | 7.572 | 7.341 | 7.545 | 276,361 | +0.18(+2.48%) |
Jun 27, 2016 | 7.480 | 7.491 | 7.297 | 7.362 | 372,390 | -0.13(-1.79%) |
Jun 24, 2016 | 7.437 | 7.636 | 7.334 | 7.496 | 475,823 | -0.08(-0.99%) |
Jun 23, 2016 | 7.583 | 7.604 | 7.550 | 7.572 | 146,264 | +0.01(+0.07%) |
Jun 22, 2016 | 7.599 | 7.631 | 7.539 | 7.566 | 212,250 | -0.05(-0.64%) |
Jun 21, 2016 | 7.755 | 7.755 | 7.599 | 7.615 | 193,822 | -0.10(-1.32%) |
Jun 20, 2016 | 7.690 | 7.744 | 7.669 | 7.717 | 245,283 | +0.03(+0.42%) |
Jun 17, 2016 | 7.669 | 7.697 | 7.561 | 7.685 | 865,037 | +0.01(+0.07%) |
Jun 16, 2016 | 7.448 | 7.685 | 7.448 | 7.679 | 421,567 | +0.64(+9.13%) |
Jun 15, 2016 | 7.032 | 7.076 | 6.978 | 7.037 | 288,730 | +0.01(+0.14%) |
Jun 14, 2016 | 7.061 | 7.071 | 6.969 | 7.027 | 324,410 | -0.05(-0.75%) |
Jun 13, 2016 | 7.124 | 7.134 | 7.042 | 7.080 | 397,467 | -0.02(-0.34%) |
Jun 10, 2016 | 7.105 | 7.148 | 7.056 | 7.105 | 430,210 | +0.00(+0.07%) |
Jun 09, 2016 | 7.046 | 7.114 | 7.037 | 7.100 | 208,898 | +0.02(+0.27%) |
Jun 08, 2016 | 7.046 | 7.085 | 6.998 | 7.080 | 248,380 | +0.08(+1.18%) |
Jun 07, 2016 | 7.022 | 7.046 | 6.978 | 6.998 | 182,531 | +0.00(+0.00%) |
Jun 06, 2016 | 6.993 | 7.032 | 6.945 | 6.998 | 187,531 | +0.05(+0.70%) |
Jun 03, 2016 | 6.891 | 6.964 | 6.891 | 6.949 | 232,265 | +0.02(+0.28%) |
Jun 02, 2016 | 6.915 | 6.935 | 6.857 | 6.930 | 223,621 | +0.03(+0.49%) |