Historical Price Data
Filter Dates:
From / /
To / /

Historical price from Feb 12, 2015 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Vol ('00)
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
9.610 9.650 9.560 9.630 1,232,658
Previous 2 weeks
(22/06/2017 to 07/07/2017)
9.560 9.670 9.510 9.630 2,385,790
Previous 4 weeks
(24/05/2017 to 21/06/2017)
9.380 9.650 9.300 9.590 2,849,968
Daily Historical Data
21/07/2017 9.630 9.640 9.620 9.630 118,178
20/07/2017 9.650 9.650 9.600 9.620 132,447
19/07/2017 9.610 9.640 9.600 9.640 275,861
18/07/2017 9.600 9.620 9.560 9.600 140,533
17/07/2017 9.620 9.640 9.570 9.610 79,263
14/07/2017 9.620 9.630 9.580 9.620 130,501
13/07/2017 9.630 9.630 9.600 9.610 132,205
12/07/2017 9.630 9.630 9.560 9.630 83,113
11/07/2017 9.630 9.630 9.600 9.630 61,024
10/07/2017 9.610 9.640 9.610 9.620 79,533
07/07/2017 9.650 9.660 9.620 9.630 106,557
06/07/2017 9.610 9.670 9.610 9.650 108,910
05/07/2017 9.660 9.670 9.640 9.660 165,077
04/07/2017 9.630 9.670 9.610 9.650 78,929
03/07/2017 9.630 9.650 9.620 9.640 122,209
30/06/2017 9.610 9.670 9.610 9.630 246,894
29/06/2017 9.620 9.640 9.610 9.630 52,337
28/06/2017 9.600 9.650 9.580 9.630 98,229
23/06/2017 9.580 9.600 9.580 9.600 94,319
22/06/2017 9.560 9.600 9.510 9.580 79,671
21/06/2017 9.620 9.640 9.550 9.590 170,886
20/06/2017 9.630 9.650 9.620 9.640 240,915
19/06/2017 9.610 9.650 9.580 9.630 99,644
16/06/2017 9.620 9.640 9.590 9.630 135,096
15/06/2017 9.580 9.650 9.580 9.640 104,887
14/06/2017 9.600 9.610 9.570 9.610 125,812
13/06/2017 9.590 9.590 9.570 9.570 58,745
09/06/2017 9.590 9.610 9.550 9.570 102,943
08/06/2017 9.530 9.610 9.530 9.570 92,880
07/06/2017 9.570 9.600 9.500 9.550 87,635
06/06/2017 9.590 9.600 9.520 9.580 46,344
05/06/2017 9.500 9.610 9.470 9.590 219,728
02/06/2017 9.420 9.550 9.420 9.530 184,728
01/06/2017 9.440 9.440 9.380 9.420 152,147
31/05/2017 9.390 9.440 9.340 9.440 181,115
30/05/2017 9.390 9.390 9.310 9.360 109,199
29/05/2017 9.400 9.410 9.390 9.400 77,894
26/05/2017 9.360 9.420 9.300 9.400 116,213
25/05/2017 9.360 9.580 9.350 9.390 380,564
24/05/2017 9.380 9.400 9.310 9.360 162,593
23/05/2017 9.350 9.400 9.300 9.350 123,911
22/05/2017 9.350 9.370 9.250 9.350 103,269
19/05/2017 9.340 9.400 9.320 9.350 285,192
18/05/2017 9.280 9.350 9.250 9.320 146,999
17/05/2017 9.360 9.360 9.320 9.340 105,550
16/05/2017 9.360 9.380 9.330 9.350 111,501
15/05/2017 9.360 9.400 9.360 9.380 130,711
12/05/2017 9.360 9.400 9.340 9.380 126,771
11/05/2017 9.400 9.410 9.310 9.310 215,142
09/05/2017 9.400 9.410 9.350 9.360 147,650
08/05/2017 9.300 9.400 9.300 9.390 132,793
05/05/2017 9.200 9.350 9.170 9.300 189,942
04/05/2017 9.280 9.280 9.110 9.200 194,150
03/05/2017 9.289 9.357 9.241 9.270 207,254.69
02/05/2017 9.251 9.347 9.222 9.280 352,311.98
28/04/2017 9.183 9.280 9.183 9.260 355,479.68
27/04/2017 9.106 9.231 9.106 9.222 345,039.3
26/04/2017 9.019 9.164 9.009 9.164 300,799.09
25/04/2017 9.086 9.086 9.009 9.057 224,820.84
21/04/2017 8.796 9.115 8.787 9.086 425,634.61
20/04/2017 8.748 8.787 8.729 8.777 249,139.3
19/04/2017 8.738 8.758 8.729 8.748 231,331.08
18/04/2017 8.709 8.738 8.709 8.738 159,718.5
17/04/2017 8.651 8.719 8.622 8.719 149,889.53
14/04/2017 8.651 8.671 8.632 8.651 77,428.65
13/04/2017 8.680 8.690 8.622 8.661 128,227.71
12/04/2017 8.680 8.690 8.661 8.680 73,032.97
11/04/2017 8.700 8.700 8.661 8.680 57,499.65
10/04/2017 8.690 8.700 8.671 8.690 83,005.74
07/04/2017 8.661 8.700 8.632 8.700 317,582.11
06/04/2017 8.651 8.661 8.632 8.642 262,903.59
05/04/2017 8.690 8.690 8.632 8.651 124,106.19
04/04/2017 8.709 8.719 8.671 8.700 108,420.8
03/04/2017 8.613 8.700 8.603 8.700 85,794.81
31/03/2017 8.680 8.680 8.613 8.622 97,405.23
30/03/2017 8.680 8.680 8.593 8.622 117,335.25
29/03/2017 8.700 8.719 8.632 8.671 102,975.08
28/03/2017 8.700 8.700 8.661 8.700 119,387.74
27/03/2017 8.680 8.700 8.632 8.671 74,109.91
24/03/2017 8.719 8.738 8.680 8.690 99,489.78
23/03/2017 8.661 8.738 8.651 8.700 171,022.7
22/03/2017 8.651 8.700 8.603 8.642 155,825.6
21/03/2017 8.671 8.700 8.651 8.700 209,931
20/03/2017 8.603 8.690 8.593 8.603 113,672.02
17/03/2017 8.603 8.700 8.584 8.603 354,175.15
16/03/2017 8.497 8.555 8.497 8.555 352,183.7
15/03/2017 8.555 8.555 8.439 8.458 74,672.69
14/03/2017 8.526 8.555 8.526 8.555 154,839.71
13/03/2017 8.487 8.545 8.487 8.506 120,616.75
10/03/2017 8.477 8.545 8.439 8.477 149,194.33
09/03/2017 8.506 8.516 8.410 8.439 148,182.57
08/03/2017 8.506 8.564 8.506 8.535 104,481.34
07/03/2017 8.555 8.603 8.506 8.506 240,546.58
06/03/2017 8.448 8.526 8.439 8.526 179,977.51
03/03/2017 8.477 8.477 8.400 8.439 137,413.22
02/03/2017 8.410 8.506 8.410 8.458 279,849.03
01/03/2017 8.313 8.371 8.303 8.332 125,170.71
28/02/2017 8.332 8.342 8.303 8.313 174,393.17
27/02/2017 8.313 8.400 8.313 8.332 98,761.48
24/02/2017 8.178 8.361 8.168 8.313 233,575.98
23/02/2017 8.139 8.139 8.100 8.120 76,127.22
22/02/2017 8.149 8.168 8.120 8.139 78,144.53
21/02/2017 8.187 8.187 8.110 8.120 42,513.6
20/02/2017 8.178 8.187 8.100 8.139 58,154.5
17/02/2017 8.120 8.197 8.110 8.178 272,882.57
16/02/2017 8.100 8.120 8.091 8.120 242,077.67
15/02/2017 8.071 8.110 8.052 8.091 100,268.78
14/02/2017 8.071 8.081 8.033 8.042 114,972.41
13/02/2017 8.042 8.110 8.033 8.071 100,911.21
10/02/2017 8.004 8.052 7.994 8.023 128,504.97
08/02/2017 7.917 7.946 7.907 7.926 111,236.76
07/02/2017 7.926 7.946 7.897 7.897 44,086.07
06/02/2017 7.955 7.965 7.917 7.946 84,560.63
03/02/2017 7.868 7.936 7.868 7.926 98,441.82
02/02/2017 7.849 7.936 7.849 7.859 138,696.02
31/01/2017 7.975 8.042 7.946 7.946 106,755.22
27/01/2017 8.042 8.052 7.907 7.975 101,397.44
26/01/2017 8.062 8.071 8.033 8.042 57,442.76
25/01/2017 8.052 8.071 8.033 8.052 94,137.18
24/01/2017 8.004 8.042 8.004 8.042 120,191.56
23/01/2017 8.013 8.013 7.975 8.004 79,406.65
20/01/2017 7.926 8.004 7.926 7.994 60,990.12
19/01/2017 7.936 7.975 7.859 7.975 80,877.74
18/01/2017 7.917 7.946 7.907 7.936 82,175.02
17/01/2017 7.801 7.926 7.801 7.897 84,181.99
16/01/2017 8.042 8.042 7.781 7.781 124,103.08
13/01/2017 8.033 8.071 8.023 8.042 106,562.8
12/01/2017 8.023 8.052 7.936 8.033 123,997.56
11/01/2017 8.004 8.023 8.004 8.023 66,506.18
10/01/2017 7.975 8.004 7.897 8.004 51,728.07
09/01/2017 7.984 8.004 7.965 7.984 73,900.93
06/01/2017 7.907 7.975 7.897 7.975 117,759.41
05/01/2017 7.810 7.926 7.810 7.917 123,653.07
04/01/2017 7.743 7.820 7.743 7.810 58,732.8
03/01/2017 7.752 7.772 7.704 7.743 51,079.42
30/12/2016 7.704 7.926 7.617 7.926 256,893.03
29/12/2016 7.665 7.714 7.617 7.714 80,807.39
28/12/2016 7.530 7.685 7.491 7.685 75,080.29
27/12/2016 7.482 7.540 7.482 7.491 35,516.1
23/12/2016 7.511 7.530 7.424 7.482 64,780.61
22/12/2016 7.607 7.617 7.501 7.501 78,179.71
21/12/2016 7.675 7.675 7.607 7.607 83,252.99
20/12/2016 7.665 7.665 7.636 7.646 66,102.72
19/12/2016 7.646 7.675 7.646 7.656 42,907.75
16/12/2016 7.636 7.685 7.636 7.675 78,481.79
15/12/2016 7.617 7.685 7.549 7.656 72,846.76
14/12/2016 7.675 7.685 7.636 7.685 81,311.2
13/12/2016 7.685 7.685 7.636 7.675 79,921.84
09/12/2016 7.636 7.665 7.617 7.646 46,133.38
08/12/2016 7.636 7.646 7.607 7.636 58,265.2
07/12/2016 7.617 7.636 7.578 7.627 38,424.14
06/12/2016 7.559 7.636 7.549 7.617 53,229.16
05/12/2016 7.588 7.627 7.578 7.578 29,188.98
02/12/2016 7.569 7.598 7.540 7.588 22,281.49
01/12/2016 7.540 7.617 7.511 7.530 39,680.05
30/11/2016 7.627 7.636 7.511 7.511 134,703.81
29/11/2016 7.491 7.627 7.482 7.627 96,713.13
28/11/2016 7.511 7.549 7.472 7.491 46,567.88
25/11/2016 7.453 7.549 7.443 7.540 80,713.25
24/11/2016 7.443 7.482 7.395 7.443 60,505.97
23/11/2016 7.462 7.462 7.375 7.424 73,642.3
22/11/2016 7.520 7.530 7.433 7.433 46,974.45
21/11/2016 7.433 7.520 7.433 7.520 19,655.88
18/11/2016 7.443 7.482 7.414 7.424 69,174.21
17/11/2016 7.404 7.491 7.404 7.491 30,398.33
16/11/2016 7.540 7.559 7.404 7.404 62,669.15
15/11/2016 7.433 7.578 7.395 7.520 40,369.04
14/11/2016 7.540 7.540 7.414 7.414 84,009.23
11/11/2016 7.665 7.665 7.530 7.540 126,332.47
10/11/2016 7.636 7.743 7.627 7.694 152,251.34
09/11/2016 7.694 7.694 7.530 7.607 78,996.98
08/11/2016 7.578 7.685 7.549 7.685 170,788.9
07/11/2016 7.433 7.569 7.424 7.569 60,021.81
04/11/2016 7.501 7.530 7.414 7.414 88,365.59
03/11/2016 7.549 7.578 7.520 7.520 56,933.77
02/11/2016 7.598 7.598 7.549 7.549 28,349.98
01/11/2016 7.627 7.636 7.588 7.598 17,630.29
31/10/2016 7.598 7.646 7.549 7.636 94,533.4
28/10/2016 7.540 7.598 7.540 7.569 51,017.35
27/10/2016 7.665 7.665 7.530 7.530 64,412.32
26/10/2016 7.636 7.675 7.636 7.656 80,500.14
25/10/2016 7.491 7.646 7.472 7.636 121,959.56
24/10/2016 7.433 7.491 7.433 7.472 67,651.4
21/10/2016 7.356 7.433 7.337 7.433 70,891.51
20/10/2016 7.433 7.453 7.346 7.346 40,309.04
19/10/2016 7.443 7.462 7.414 7.443 38,603.11
18/10/2016 7.375 7.453 7.337 7.453 58,676.94
17/10/2016 7.385 7.395 7.337 7.346 44,610.57
14/10/2016 7.385 7.404 7.356 7.356 34,815.73
13/10/2016 7.404 7.443 7.346 7.375 50,564.23
12/10/2016 7.424 7.433 7.385 7.404 26,461.99
11/10/2016 7.424 7.491 7.404 7.443 49,342.46
10/10/2016 7.385 7.453 7.346 7.443 58,791.77
07/10/2016 7.443 7.491 7.375 7.375 46,308.22
06/10/2016 7.404 7.443 7.395 7.443 47,878.62
05/10/2016 7.298 7.404 7.269 7.395 56,019.26
04/10/2016 7.279 7.356 7.279 7.327 67,415.53
30/09/2016 7.356 7.385 7.250 7.250 92,952.65
29/09/2016 7.279 7.375 7.269 7.366 104,401.69
28/09/2016 7.346 7.375 7.269 7.269 92,907.13
27/09/2016 7.424 7.424 7.337 7.337 84,549.25
26/09/2016 7.414 7.433 7.385 7.433 23,016
23/09/2016 7.375 7.433 7.317 7.414 83,398.86
22/09/2016 7.530 7.559 7.501 7.540 175,897.36
21/09/2016 7.549 7.559 7.491 7.501 89,205.62
20/09/2016 7.549 7.598 7.520 7.540 111,968.16
19/09/2016 7.627 7.656 7.569 7.569 76,500.68
15/09/2016 7.636 7.656 7.569 7.578 106,587.63
14/09/2016 7.675 7.675 7.569 7.627 92,163.31
13/09/2016 7.685 7.714 7.646 7.675 58,540.38
09/09/2016 7.685 7.694 7.636 7.685 38,353.79
08/09/2016 7.646 7.685 7.607 7.685 28,031.35
07/09/2016 7.607 7.656 7.598 7.636 35,508.86
06/09/2016 7.627 7.636 7.588 7.607 54,888.53
05/09/2016 7.530 7.627 7.520 7.627 49,852.48
02/09/2016 7.511 7.578 7.491 7.491 42,431.87
01/09/2016 7.559 7.588 7.491 7.491 129,375
30/08/2016 7.646 7.694 7.559 7.559 117,078.69
29/08/2016 7.723 7.743 7.636 7.636 68,742.82
26/08/2016 7.646 7.733 7.646 7.733 60,012.5
25/08/2016 7.743 7.743 7.636 7.636 87,072.44
24/08/2016 7.733 7.733 7.714 7.723 54,642.31
23/08/2016 7.723 7.733 7.714 7.733 36,781.32
22/08/2016 7.733 7.733 7.704 7.723 37,582.04
19/08/2016 7.743 7.743 7.714 7.733 34,383.31
18/08/2016 7.762 7.762 7.723 7.733 59,275.92
17/08/2016 7.772 7.781 7.733 7.743 80,649.11
16/08/2016 7.733 7.781 7.723 7.781 101,518.48
15/08/2016 7.743 7.772 7.704 7.704 65,420.97
12/08/2016 7.762 7.801 7.714 7.743 61,737.05
11/08/2016 7.704 7.733 7.694 7.733 63,645.74
10/08/2016 7.733 7.733 7.685 7.685 38,953.81
09/08/2016 7.733 7.733 7.714 7.733 40,268.69
08/08/2016 7.752 7.772 7.685 7.714 68,305.21
05/08/2016 7.675 7.743 7.665 7.733 78,163.16
04/08/2016 7.617 7.685 7.617 7.665 64,998.89
03/08/2016 7.723 7.743 7.598 7.598 179,313.34
02/08/2016 7.762 7.772 7.714 7.714 102,291.26
01/08/2016 7.781 7.791 7.752 7.762 84,409.59
29/07/2016 7.781 7.810 7.752 7.752 104,160.64
28/07/2016 7.762 7.801 7.752 7.772 47,181.35
27/07/2016 7.820 7.830 7.752 7.762 84,379.59
26/07/2016 7.810 7.830 7.791 7.820 25,022.97
25/07/2016 7.772 7.830 7.762 7.830 69,964.58
22/07/2016 7.752 7.791 7.743 7.762 46,080.62
21/07/2016 7.849 7.859 7.743 7.752 90,143.93
20/07/2016 7.888 7.888 7.839 7.849 30,532.82
19/07/2016 7.859 7.917 7.839 7.888 48,006.9
18/07/2016 7.917 7.917 7.839 7.897 43,491.22
15/07/2016 7.781 7.907 7.781 7.897 59,853.19
14/07/2016 7.830 7.839 7.752 7.752 147,417.02
13/07/2016 7.936 7.946 7.830 7.849 115,540.36
12/07/2016 7.917 7.926 7.897 7.926 64,728.88
11/07/2016 7.926 7.926 7.897 7.917 66,660.33
08/07/2016 7.965 7.994 7.888 7.926 45,567.5
05/07/2016 7.955 7.955 7.907 7.926 21,710.44
04/07/2016 7.907 7.955 7.907 7.955 66,641.71
01/07/2016 7.888 7.926 7.878 7.926 43,367.08
30/06/2016 7.878 7.936 7.868 7.868 102,303.68
29/06/2016 7.917 7.926 7.849 7.849 50,427.68
28/06/2016 7.878 7.917 7.868 7.917 71,784.31
27/06/2016 7.839 7.926 7.820 7.907 105,481.72
24/06/2016 7.917 7.946 7.733 7.926 146,664.93
23/06/2016 7.955 7.965 7.878 7.926 108,103.2
21/06/2016 7.926 7.955 7.839 7.946 163,226.56
20/06/2016 7.859 7.926 7.820 7.926 160,855.44
17/06/2016 7.781 7.839 7.772 7.820 82,035.36
16/06/2016 7.820 7.868 7.752 7.762 96,332.43
15/06/2016 7.733 7.859 7.714 7.859 135,632.81
14/06/2016 7.878 7.897 7.733 7.733 286,673.76
13/06/2016 7.907 7.926 7.878 7.888 95,315.5
10/06/2016 7.965 7.994 7.926 7.926 42,927.41
09/06/2016 8.004 8.033 7.946 7.975 85,098.58
08/06/2016 8.100 8.120 7.975 7.994 120,410.88
07/06/2016 8.139 8.207 8.071 8.110 153,922.09
06/06/2016 7.994 8.168 7.994 8.139 80,368.75
03/06/2016 7.975 8.042 7.946 7.994 114,011.34
02/06/2016 7.926 8.023 7.907 7.994 144,810.03
01/06/2016 7.897 7.975 7.878 7.955 219,770.32
31/05/2016 7.955 8.033 7.888 7.888 1,729,032.52
30/05/2016 8.004 8.013 7.926 7.955 171,831.7
27/05/2016 8.091 8.120 7.907 7.994 203,054.54
26/05/2016 8.023 8.120 8.004 8.091 118,725.65
25/05/2016 8.052 8.062 7.965 8.023 225,266.72
24/05/2016 8.149 8.187 8.033 8.033 219,172.36
23/05/2016 8.158 8.216 8.129 8.187 76,433.44
20/05/2016 8.216 8.245 8.158 8.158 94,814.79
19/05/2016 8.303 8.342 8.158 8.197 245,700.56
18/05/2016 8.216 8.381 8.129 8.371 130,596.76
17/05/2016 8.168 8.265 8.168 8.245 77,960.39
16/05/2016 8.197 8.226 8.139 8.168 144,236.91
13/05/2016 8.458 8.516 8.071 8.207 510,510.77
12/05/2016 8.545 8.545 8.506 8.526 36,074.75
11/05/2016 8.526 8.555 8.487 8.555 46,137.52
10/05/2016 8.487 8.526 8.313 8.506 61,543.59
09/05/2016 8.381 8.506 8.352 8.468 59,205.58
06/05/2016 8.265 8.419 8.216 8.381 79,715.97
05/05/2016 8.255 8.255 8.197 8.245 99,936.7
04/05/2016 8.226 8.323 8.226 8.255 141,407.5
03/05/2016 8.642 8.709 8.468 8.487 79,838.04
29/04/2016 8.603 8.642 8.545 8.632 73,127.11
28/04/2016 8.661 8.680 8.584 8.603 103,720.97
27/04/2016 8.671 8.690 8.632 8.651 65,233.72
26/04/2016 8.690 8.738 8.671 8.671 107,619.04
25/04/2016 8.748 8.748 8.690 8.709 74,728.55
22/04/2016 8.719 8.748 8.700 8.748 75,423.75
21/04/2016 8.748 8.767 8.690 8.709 95,754.13
20/04/2016 8.787 8.796 8.700 8.729 96,104.83
19/04/2016 8.845 8.854 8.738 8.777 136,174.9
18/04/2016 8.825 8.854 8.796 8.854 113,495.12
15/04/2016 8.854 8.874 8.806 8.864 70,487.02
14/04/2016 8.845 8.854 8.816 8.845 137,043.89
13/04/2016 8.845 8.893 8.825 8.845 139,019.83
12/04/2016 8.796 8.835 8.787 8.835 57,455.17
11/04/2016 8.825 8.825 8.767 8.816 68,006.24
08/04/2016 8.748 8.835 8.748 8.825 136,295.94
07/04/2016 8.816 8.845 8.787 8.816 178,204.34
06/04/2016 8.729 8.767 8.690 8.709 73,987.83
05/04/2016 8.796 8.825 8.661 8.700 111,395.04
04/04/2016 8.690 8.825 8.690 8.825 113,990.65
01/04/2016 8.719 8.719 8.680 8.690 92,531.6
31/03/2016 8.632 8.719 8.632 8.719 144,803.83
30/03/2016 8.651 8.690 8.651 8.671 144,167.6
29/03/2016 8.574 8.680 8.564 8.651 69,302.49
28/03/2016 8.593 8.603 8.545 8.603 49,369.36
25/03/2016 8.651 8.651 8.584 8.593 32,106.33
24/03/2016 8.690 8.700 8.632 8.651 126,714.21
23/03/2016 8.651 8.671 8.622 8.651 122,245.09
22/03/2016 8.622 8.671 8.622 8.651 135,623.5
21/03/2016 8.584 8.661 8.584 8.651 75,902.73
18/03/2016 8.651 8.661 8.613 8.613 193,159.36
17/03/2016 8.535 8.642 8.497 8.584 121,514.71
16/03/2016 8.419 8.535 8.419 8.526 57,720.01
15/03/2016 8.487 8.487 8.429 8.439 76,687.93
14/03/2016 8.526 8.603 8.487 8.506 78,700.07
11/03/2016 8.506 8.516 8.477 8.516 67,757.95
10/03/2016 8.410 8.545 8.400 8.487 119,990.87
09/03/2016 8.477 8.477 8.352 8.410 90,732.57
08/03/2016 8.564 8.584 8.477 8.487 127,608.04
07/03/2016 8.497 8.642 8.448 8.535 165,167.32
04/03/2016 8.448 8.487 8.429 8.458 84,381.65
03/03/2016 8.410 8.497 8.410 8.448 137,654.26
02/03/2016 8.400 8.458 8.381 8.458 180,588.91
01/03/2016 8.236 8.352 8.236 8.352 106,451.07
29/02/2016 8.294 8.352 8.226 8.226 237,490.61
26/02/2016 8.361 8.410 8.149 8.245 215,798.79
25/02/2016 8.361 8.400 8.313 8.352 134,231.03
24/02/2016 8.342 8.371 8.313 8.342 85,235.13
23/02/2016 8.342 8.390 8.313 8.352 77,619
22/02/2016 8.361 8.361 8.313 8.342 89,501.49
19/02/2016 8.352 8.381 8.294 8.342 60,350.79
18/02/2016 8.274 8.429 8.274 8.352 82,832.98
17/02/2016 8.284 8.313 8.265 8.274 83,690.6
16/02/2016 8.265 8.284 8.226 8.265 90,343.59
15/02/2016 8.226 8.303 8.226 8.265 59,503.52
12/02/2016 8.168 8.255 8.168 8.226 73,312.29
11/02/2016 8.294 8.303 8.207 8.255 73,381.6
10/02/2016 8.197 8.313 8.178 8.303 71,542.23
05/02/2016 8.294 8.303 8.226 8.255 60,553.56
04/02/2016 8.158 8.294 8.158 8.284 133,384.8
03/02/2016 8.168 8.197 8.081 8.158 80,702.9
02/02/2016 8.255 8.274 8.168 8.255 179,348.52
29/01/2016 8.139 8.313 8.129 8.294 295,128.89
28/01/2016 8.062 8.139 8.033 8.129 106,455.21
27/01/2016 8.013 8.071 8.013 8.062 76,233.78
26/01/2016 8.062 8.071 8.013 8.013 91,605.71
22/01/2016 7.946 8.042 7.946 8.033 70,011.14
21/01/2016 7.965 8.033 7.907 7.907 83,050.23
20/01/2016 8.023 8.052 7.946 8.004 97,011.07
19/01/2016 8.013 8.071 7.946 8.052 32,715.66
18/01/2016 8.033 8.042 7.917 8.013 78,770.42
15/01/2016 8.052 8.071 8.042 8.042 80,169.09
14/01/2016 8.042 8.071 8.023 8.071 118,290.12
13/01/2016 8.071 8.120 8.033 8.062 55,145.09
12/01/2016 8.042 8.081 8.042 8.042 75,884.11
11/01/2016 8.062 8.071 8.004 8.042 81,613.28
08/01/2016 8.013 8.120 7.994 8.062 93,453.36
07/01/2016 7.984 8.091 7.984 8.023 108,865.64
06/01/2016 8.052 8.071 8.033 8.052 71,837.07
05/01/2016 7.926 8.081 7.926 8.052 77,962.46
04/01/2016 8.110 8.120 7.917 7.926 116,588.33
31/12/2015 8.158 8.207 8.091 8.120 41,594.94
30/12/2015 8.158 8.207 8.149 8.168 77,344.85
29/12/2015 8.120 8.168 8.110 8.158 95,455.16
28/12/2015 8.033 8.129 8.004 8.110 68,444.87
23/12/2015 8.004 8.042 7.965 8.023 54,186.09
22/12/2015 7.946 7.994 7.936 7.975 56,006.84
21/12/2015 8.013 8.052 7.926 7.936 76,247.22
18/12/2015 8.091 8.120 8.004 8.004 81,326.72
17/12/2015 8.023 8.129 8.023 8.129 73,455.06
16/12/2015 7.946 8.042 7.946 8.033 106,039.33
15/12/2015 7.975 8.013 7.907 7.907 110,546.73
14/12/2015 8.023 8.033 7.975 7.975 82,272.27
11/12/2015 8.081 8.120 8.052 8.052 68,206.94
10/12/2015 8.100 8.139 8.052 8.129 100,952.6
09/12/2015 8.120 8.139 8.110 8.120 43,603.98
08/12/2015 8.129 8.168 8.091 8.129 44,814.37
07/12/2015 8.129 8.158 8.071 8.129 46,524.43
04/12/2015 8.091 8.120 8.081 8.091 54,690.93
03/12/2015 8.100 8.139 8.052 8.081 105,042.05
02/12/2015 8.168 8.226 8.110 8.129 46,615.47
01/12/2015 8.071 8.168 8.042 8.168 141,346.46
30/11/2015 8.081 8.168 8.042 8.042 222,495.24
27/11/2015 8.178 8.197 8.120 8.158 50,212.5
26/11/2015 8.081 8.197 8.081 8.197 90,474.98
25/11/2015 8.052 8.129 8.052 8.129 106,583.49
24/11/2015 8.120 8.139 8.062 8.062 55,971.67
23/11/2015 8.052 8.139 8.023 8.120 69,044.9
20/11/2015 7.965 8.042 7.955 8.042 37,329.62
19/11/2015 7.975 7.975 7.907 7.965 56,243.75
18/11/2015 7.975 8.004 7.907 7.907 75,756.86
17/11/2015 8.052 8.139 7.965 7.965 122,863.73
16/11/2015 7.984 8.042 7.984 8.023 98,874.24
13/11/2015 8.100 8.100 7.984 8.023 69,953.2
12/11/2015 7.946 8.091 7.946 8.081 69,331.46
11/11/2015 8.052 8.081 7.946 7.946 133,802.74
09/11/2015 8.071 8.110 8.042 8.110 55,057.15
06/11/2015 8.091 8.120 8.052 8.071 62,002.92
05/11/2015 8.062 8.100 8.023 8.100 67,310.01
04/11/2015 8.042 8.081 8.033 8.071 107,623.18
03/11/2015 8.013 8.052 7.984 8.033 113,825.13
02/11/2015 7.994 8.062 7.975 7.994 107,633.53
30/10/2015 8.052 8.110 7.984 7.984 184,949.41
29/10/2015 8.187 8.216 8.023 8.033 176,818.08
28/10/2015 8.265 8.274 8.187 8.187 90,885.68
27/10/2015 8.265 8.313 8.226 8.265 89,730.12
26/10/2015 8.284 8.313 8.207 8.284 65,347.52
23/10/2015 8.342 8.352 8.294 8.303 66,966.55
22/10/2015 8.313 8.361 8.284 8.303 81,053.6
21/10/2015 8.313 8.361 8.236 8.332 65,749.95
20/10/2015 8.284 8.352 8.274 8.323 89,894.61
19/10/2015 8.313 8.381 8.274 8.352 90,948.79
16/10/2015 8.342 8.352 8.313 8.332 72,409.16
15/10/2015 8.236 8.381 8.236 8.323 143,696.89
13/10/2015 8.236 8.342 8.226 8.332 159,902.65
12/10/2015 8.274 8.284 8.168 8.226 156,205.27
09/10/2015 8.236 8.332 8.226 8.313 172,745.18
08/10/2015 8.197 8.245 8.149 8.236 150,745.08
07/10/2015 8.400 8.439 8.332 8.419 206,022.58
06/10/2015 8.342 8.400 8.294 8.400 114,797.58
05/10/2015 8.216 8.313 8.178 8.313 101,648.83
02/10/2015 8.245 8.265 8.139 8.168 102,232.3
01/10/2015 8.226 8.323 8.187 8.265 81,749.84
30/09/2015 8.129 8.294 8.071 8.274 163,022.76
29/09/2015 8.071 8.120 8.023 8.110 145,790.76
28/09/2015 8.129 8.129 8.071 8.120 104,374.79
25/09/2015 8.120 8.129 8.062 8.129 128,742.91
23/09/2015 8.158 8.158 8.071 8.129 209,194.42
22/09/2015 8.178 8.236 8.120 8.236 106,676.59
21/09/2015 8.361 8.361 8.120 8.129 205,021.17
18/09/2015 8.371 8.419 8.342 8.410 129,738.11
17/09/2015 8.361 8.429 8.274 8.352 294,210.23
15/09/2015 8.265 8.429 8.265 8.284 190,525.47
14/09/2015 8.168 8.265 8.129 8.226 234,129.45
11/09/2015 8.197 8.303 8.120 8.129 125,473.82
10/09/2015 8.255 8.284 8.178 8.265 175,732.87
09/09/2015 8.303 8.361 8.236 8.332 132,356.48
08/09/2015 8.110 8.352 8.042 8.294 82,949.88
07/09/2015 8.023 8.110 7.946 8.100 133,915.5
04/09/2015 8.168 8.197 8.062 8.091 115,155.52
03/09/2015 8.197 8.216 8.129 8.187 98,391.12
02/09/2015 8.400 8.400 8.071 8.139 348,929.1
01/09/2015 8.719 8.845 8.400 8.477 207,005.37
28/08/2015 8.400 8.506 8.400 8.468 166,033.21
27/08/2015 8.323 8.361 8.236 8.361 152,412.72
26/08/2015 8.004 8.236 7.975 8.216 233,280.11
25/08/2015 7.994 8.071 7.946 8.033 245,470.9
24/08/2015 8.110 8.149 8.004 8.042 204,922.89
21/08/2015 8.013 8.332 7.926 8.303 168,775.72
20/08/2015 8.158 8.313 8.071 8.313 93,498.88
19/08/2015 8.158 8.255 8.071 8.178 91,516.74
18/08/2015 7.917 8.187 7.907 8.149 209,024.76
17/08/2015 8.013 8.110 7.907 7.917 187,703.3
14/08/2015 8.313 8.439 7.994 8.013 315,282.37
13/08/2015 8.149 8.332 8.120 8.313 112,139.89
12/08/2015 8.197 8.255 7.975 8.129 185,288.73
11/08/2015 8.526 8.564 8.158 8.236 251,922.16
10/08/2015 8.574 8.651 8.371 8.506 166,959.11
07/08/2015 8.767 8.806 8.661 8.661 99,060.46
06/08/2015 8.864 8.883 8.767 8.767 65,115.79
05/08/2015 8.893 8.903 8.854 8.883 44,586.78
04/08/2015 8.874 8.903 8.864 8.864 72,231.22
03/08/2015 8.874 8.893 8.816 8.874 62,498.45
31/07/2015 8.729 8.903 8.719 8.893 111,254.35
30/07/2015 8.729 8.758 8.690 8.690 105,317.24
29/07/2015 8.767 8.787 8.719 8.758 81,857.43
28/07/2015 8.854 8.854 8.777 8.777 103,411.65
27/07/2015 8.893 8.922 8.854 8.854 65,517.18
24/07/2015 8.883 8.932 8.874 8.922 24,356.74
23/07/2015 8.874 8.922 8.874 8.883 64,419.56
22/07/2015 8.893 8.903 8.864 8.893 43,914.34
21/07/2015 8.893 8.912 8.874 8.903 89,809.78
20/07/2015 8.893 8.941 8.874 8.893 68,083.83
16/07/2015 8.893 8.961 8.874 8.893 40,261.45
15/07/2015 8.893 8.941 8.854 8.893 138,266.7
14/07/2015 8.893 8.941 8.845 8.893 78,011.08
13/07/2015 8.854 8.893 8.816 8.883 52,552.58
10/07/2015 8.806 8.903 8.806 8.893 47,033.42
09/07/2015 8.796 8.854 8.777 8.854 103,856.49
08/07/2015 8.825 8.835 8.758 8.816 103,624.76
07/07/2015 8.874 8.941 8.835 8.845 77,180.36
06/07/2015 8.941 8.941 8.835 8.883 35,691.97
03/07/2015 8.970 8.970 8.922 8.970 27,734.45
02/07/2015 8.893 8.999 8.883 8.980 131,477.14
01/07/2015 8.854 8.990 8.854 8.864 120,840.21
30/06/2015 8.845 8.893 8.825 8.835 116,871.79
29/06/2015 8.893 8.903 8.806 8.835 61,256
26/06/2015 8.970 8.980 8.912 8.912 39,035.54
25/06/2015 8.970 9.067 8.951 9.009 151,036.81
24/06/2015 8.990 9.009 8.941 8.980 76,041.35
23/06/2015 9.038 9.057 8.970 8.970 63,771.95
22/06/2015 8.990 9.067 8.970 9.028 73,216.08
19/06/2015 8.970 9.077 8.951 8.990 256,327.15
18/06/2015 8.893 8.980 8.883 8.932 122,048.53
17/06/2015 8.845 8.893 8.835 8.893 75,476.51
16/06/2015 8.816 8.883 8.816 8.845 58,334.51
15/06/2015 8.835 8.893 8.816 8.864 53,520.89
12/06/2015 8.883 8.883 8.816 8.835 51,841.86
11/06/2015 8.903 8.903 8.806 8.835 80,371.86
10/06/2015 8.893 8.903 8.835 8.854 70,023.55
09/06/2015 8.922 8.922 8.816 8.912 39,385.21
08/06/2015 8.893 8.932 8.864 8.922 44,438.84
05/06/2015 8.893 8.903 8.854 8.903 29,541.75
04/06/2015 8.806 8.893 8.806 8.883 53,620.2
03/06/2015 8.835 8.864 8.777 8.854 91,868.48
02/06/2015 8.883 8.893 8.806 8.835 121,768.17
01/06/2015 8.700 8.874 8.671 8.806 94,444.43
29/05/2015 8.777 8.845 8.729 8.729 129,680.18
28/05/2015 8.854 8.874 8.738 8.806 63,589.87
27/05/2015 8.796 8.864 8.709 8.835 130,651.59
26/05/2015 8.864 8.864 8.758 8.845 86,412.42
25/05/2015 8.980 8.980 8.835 8.864 52,884.66
22/05/2015 8.941 8.980 8.922 8.951 68,199.69
21/05/2015 9.038 9.038 8.912 8.941 127,258.37
20/05/2015 8.990 9.106 8.990 9.057 84,360.96
19/05/2015 9.019 9.057 8.999 9.028 46,908.24
18/05/2015 8.990 9.067 8.990 9.048 64,064.72
15/05/2015 8.990 9.009 8.941 9.009 46,170.63
14/05/2015 8.990 8.990 8.941 8.970 52,937.42
13/05/2015 8.970 9.009 8.932 8.951 97,169.36
12/05/2015 8.932 9.009 8.932 8.970 59,922.5
11/05/2015 8.941 9.057 8.941 9.009 87,897.99
08/05/2015 8.864 8.990 8.864 8.980 118,711.17
07/05/2015 8.874 8.961 8.835 8.845 122,384.75
06/05/2015 8.903 8.922 8.816 8.903 125,136.57
05/05/2015 9.019 9.019 8.883 8.941 99,314.95
30/04/2015 8.990 9.028 8.903 8.903 125,255.54
29/04/2015 9.038 9.057 8.980 8.990 77,015.87
28/04/2015 9.048 9.048 8.990 9.028 79,305.27
27/04/2015 9.096 9.125 9.028 9.048 100,621.55
24/04/2015 8.990 9.135 8.932 9.106 166,088.04
23/04/2015 8.903 8.990 8.854 8.941 66,652.05
22/04/2015 9.193 9.202 9.164 9.173 79,231.81
21/04/2015 9.183 9.212 9.164 9.183 99,757.72
20/04/2015 9.173 9.193 9.135 9.164 99,831.18
17/04/2015 9.125 9.193 9.115 9.173 105,179.64
16/04/2015 9.038 9.154 9.028 9.135 155,759.39
15/04/2015 9.125 9.135 9.028 9.028 131,154.37
14/04/2015 9.125 9.173 9.057 9.067 119,476.71
13/04/2015 9.067 9.173 9.067 9.135 133,216.17
10/04/2015 9.106 9.135 9.038 9.057 113,355.46
09/04/2015 9.193 9.222 9.154 9.173 67,359.66
08/04/2015 9.231 9.231 9.193 9.231 47,347.91
07/04/2015 9.193 9.280 9.193 9.231 120,273.29
06/04/2015 9.144 9.222 9.144 9.183 81,344.3
03/04/2015 9.086 9.135 9.057 9.135 48,885.21
02/04/2015 9.067 9.086 9.028 9.086 150,788.53
01/04/2015 9.048 9.067 8.999 9.028 71,094.28
31/03/2015 8.990 9.048 8.980 9.019 117,350.77
30/03/2015 8.941 8.980 8.912 8.961 59,609.04
27/03/2015 8.883 8.912 8.883 8.903 71,013.59
26/03/2015 8.883 8.922 8.883 8.912 50,183.53
25/03/2015 8.845 8.941 8.845 8.903 131,206.1
24/03/2015 8.825 8.874 8.816 8.845 56,549.96
23/03/2015 8.825 8.922 8.787 8.816 85,558.94
20/03/2015 8.874 8.912 8.825 8.845 94,261.32
19/03/2015 8.893 8.980 8.883 8.922 70,638.06
18/03/2015 8.835 8.883 8.816 8.854 61,169.1
17/03/2015 8.777 8.864 8.777 8.854 81,988.81
16/03/2015 8.787 8.825 8.777 8.787 69,450.43
13/03/2015 8.835 8.835 8.777 8.796 72,301.57
12/03/2015 8.806 8.883 8.777 8.816 85,766.88
11/03/2015 8.883 8.893 8.787 8.787 122,023.7
10/03/2015 8.854 8.932 8.845 8.922 79,631.14
09/03/2015 8.845 8.903 8.796 8.893 57,866.91
06/03/2015 8.903 8.922 8.883 8.903 122,823.38
05/03/2015 9.009 9.019 8.864 8.903 156,124.58
04/03/2015 8.999 9.009 8.932 8.970 117,229.73
03/03/2015 8.922 9.038 8.903 9.038 136,692.16
02/03/2015 8.893 8.903 8.845 8.893 76,351.71
27/02/2015 8.864 8.941 8.825 8.893 136,204.9
26/02/2015 8.700 8.874 8.700 8.854 95,382.74
25/02/2015 8.758 8.758 8.700 8.719 61,324.27
24/02/2015 8.777 8.796 8.729 8.748 88,207.31
23/02/2015 8.874 8.874 8.651 8.729 142,091.32
18/02/2015 8.893 8.990 8.893 8.912 45,725.78
17/02/2015 8.932 8.932 8.854 8.893 24,666.06
16/02/2015 8.854 8.893 8.845 8.893 38,706.56
13/02/2015 8.796 8.893 8.767 8.883 64,518.87
12/02/2015 8.796 8.796 8.671 8.767 110,525.01