Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.627 | 6.878 | 6.599 | 6.878 | 524,053 | +0.30(+4.52%) |
Nov 29, 2017 | 6.599 | 6.652 | 6.450 | 6.580 | 584,139 | -0.02(-0.28%) |
Nov 28, 2017 | 6.682 | 6.720 | 6.571 | 6.599 | 546,317 | -0.07(-0.98%) |
Nov 27, 2017 | 6.813 | 6.813 | 6.645 | 6.664 | 541,855 | -0.18(-2.58%) |
Nov 24, 2017 | 6.822 | 6.878 | 6.794 | 6.840 | 165,616 | +0.07(+1.10%) |
Nov 22, 2017 | 6.868 | 6.896 | 6.757 | 6.766 | 480,903 | -0.05(-0.68%) |
Nov 21, 2017 | 6.930 | 6.948 | 6.776 | 6.813 | 614,457 | -0.11(-1.57%) |
Nov 20, 2017 | 6.822 | 6.957 | 6.722 | 6.921 | 554,422 | +0.09(+1.32%) |
Nov 17, 2017 | 6.776 | 6.840 | 6.713 | 6.831 | 323,744 | +0.08(+1.21%) |
Nov 16, 2017 | 6.803 | 6.803 | 6.713 | 6.749 | 449,795 | +0.00(+0.00%) |
Nov 15, 2017 | 6.758 | 6.813 | 6.641 | 6.749 | 678,874 | -0.04(-0.53%) |
Nov 14, 2017 | 6.894 | 6.912 | 6.722 | 6.785 | 479,974 | -0.14(-1.96%) |
Nov 13, 2017 | 7.120 | 7.120 | 6.876 | 6.921 | 463,187 | -0.18(-2.55%) |
Nov 10, 2017 | 7.147 | 7.174 | 7.093 | 7.102 | 313,686 | -0.03(-0.38%) |
Nov 09, 2017 | 7.156 | 7.229 | 7.111 | 7.129 | 268,076 | -0.05(-0.76%) |
Nov 08, 2017 | 7.238 | 7.247 | 7.102 | 7.183 | 538,167 | -0.06(-0.87%) |
Nov 07, 2017 | 7.292 | 7.346 | 7.220 | 7.247 | 803,011 | -0.06(-0.87%) |
Nov 06, 2017 | 7.220 | 7.310 | 7.194 | 7.310 | 245,772 | +0.13(+1.76%) |
Nov 03, 2017 | 7.183 | 7.220 | 7.111 | 7.183 | 297,986 | +0.04(+0.51%) |
Nov 02, 2017 | 7.319 | 7.355 | 7.075 | 7.147 | 610,324 | -0.18(-2.47%) |
Nov 01, 2017 | 7.229 | 7.337 | 7.229 | 7.328 | 681,077 | +0.15(+2.14%) |
Oct 31, 2017 | 7.256 | 7.260 | 7.156 | 7.174 | 255,763 | -0.07(-1.00%) |
Oct 30, 2017 | 7.256 | 7.392 | 7.238 | 7.247 | 569,633 | +0.00(+0.00%) |
Oct 27, 2017 | 7.183 | 7.310 | 7.102 | 7.247 | 501,934 | +0.15(+2.17%) |
Oct 26, 2017 | 6.957 | 7.111 | 6.876 | 7.093 | 399,409 | +0.15(+2.22%) |
Oct 25, 2017 | 7.138 | 7.138 | 6.858 | 6.939 | 329,732 | -0.23(-3.16%) |
Oct 24, 2017 | 7.283 | 7.328 | 7.147 | 7.165 | 352,323 | -0.07(-1.00%) |
Oct 23, 2017 | 7.401 | 7.410 | 7.221 | 7.238 | 278,862 | -0.11(-1.48%) |
Oct 20, 2017 | 7.419 | 7.491 | 7.346 | 7.346 | 198,938 | -0.07(-0.98%) |
Oct 19, 2017 | 7.373 | 7.419 | 7.337 | 7.419 | 303,252 | +0.01(+0.12%) |
Oct 18, 2017 | 7.545 | 7.554 | 7.392 | 7.410 | 252,960 | -0.15(-2.03%) |
Oct 17, 2017 | 7.645 | 7.661 | 7.554 | 7.563 | 220,861 | -0.10(-1.30%) |
Oct 16, 2017 | 7.717 | 7.762 | 7.645 | 7.663 | 191,451 | -0.04(-0.47%) |
Oct 13, 2017 | 7.871 | 7.871 | 7.690 | 7.699 | 171,890 | -0.11(-1.39%) |
Oct 12, 2017 | 7.898 | 7.916 | 7.799 | 7.808 | 177,110 | -0.11(-1.37%) |
Oct 11, 2017 | 7.880 | 7.916 | 7.862 | 7.916 | 146,724 | +0.04(+0.46%) |
Oct 10, 2017 | 7.889 | 7.907 | 7.838 | 7.880 | 199,705 | +0.01(+0.11%) |
Oct 09, 2017 | 7.853 | 7.871 | 7.781 | 7.871 | 98,204 | +0.05(+0.58%) |
Oct 06, 2017 | 7.871 | 7.898 | 7.790 | 7.826 | 149,538 | -0.07(-0.92%) |
Oct 05, 2017 | 7.871 | 7.898 | 7.853 | 7.898 | 134,684 | +0.05(+0.58%) |
Oct 04, 2017 | 7.835 | 7.853 | 7.808 | 7.853 | 164,173 | +0.04(+0.46%) |
Oct 03, 2017 | 7.799 | 7.844 | 7.791 | 7.817 | 133,722 | +0.04(+0.47%) |
Oct 02, 2017 | 7.726 | 7.812 | 7.726 | 7.781 | 134,268 | +0.03(+0.35%) |
Sep 29, 2017 | 7.681 | 7.835 | 7.681 | 7.753 | 141,382 | +0.05(+0.71%) |
Sep 28, 2017 | 7.790 | 7.790 | 7.663 | 7.699 | 157,243 | -0.02(-0.23%) |
Sep 27, 2017 | 7.744 | 7.817 | 7.663 | 7.717 | 166,384 | +0.01(+0.12%) |
Sep 26, 2017 | 7.600 | 7.708 | 7.600 | 7.708 | 151,062 | +0.06(+0.83%) |
Sep 25, 2017 | 7.527 | 7.645 | 7.501 | 7.645 | 217,659 | +0.17(+2.30%) |
Sep 22, 2017 | 7.509 | 7.536 | 7.459 | 7.473 | 161,712 | -0.04(-0.48%) |
Sep 21, 2017 | 7.572 | 7.572 | 7.464 | 7.509 | 178,290 | -0.05(-0.72%) |
Sep 20, 2017 | 7.591 | 7.645 | 7.558 | 7.563 | 174,725 | -0.03(-0.36%) |
Sep 19, 2017 | 7.545 | 7.591 | 7.525 | 7.591 | 228,451 | +0.05(+0.72%) |
Sep 18, 2017 | 7.618 | 7.618 | 7.509 | 7.536 | 231,234 | -0.05(-0.72%) |
Sep 15, 2017 | 7.645 | 7.645 | 7.563 | 7.591 | 166,041 | -0.02(-0.24%) |
Sep 14, 2017 | 7.600 | 7.663 | 7.545 | 7.609 | 152,700 | +0.04(+0.48%) |
Sep 13, 2017 | 7.500 | 7.582 | 7.500 | 7.572 | 159,841 | +0.08(+1.09%) |
Sep 12, 2017 | 7.509 | 7.536 | 7.455 | 7.491 | 160,492 | +0.03(+0.36%) |
Sep 11, 2017 | 7.554 | 7.591 | 7.464 | 7.464 | 121,175 | -0.01(-0.12%) |
Sep 08, 2017 | 7.563 | 7.592 | 7.473 | 7.473 | 130,907 | -0.08(-1.08%) |
Sep 07, 2017 | 7.545 | 7.596 | 7.545 | 7.554 | 150,320 | -0.02(-0.24%) |
Sep 06, 2017 | 7.591 | 7.618 | 7.563 | 7.572 | 118,950 | +0.01(+0.12%) |
Sep 05, 2017 | 7.591 | 7.636 | 7.509 | 7.563 | 392,082 | +0.00(+0.00%) |
Sep 01, 2017 | 7.563 | 7.582 | 7.527 | 7.563 | 234,582 | +0.05(+0.60%) |
Aug 31, 2017 | 7.355 | 7.518 | 7.355 | 7.518 | 209,541 | +0.18(+2.47%) |
Aug 30, 2017 | 7.274 | 7.337 | 7.220 | 7.337 | 201,207 | +0.06(+0.87%) |
Aug 29, 2017 | 7.156 | 7.301 | 7.138 | 7.274 | 232,453 | +0.07(+1.01%) |
Aug 28, 2017 | 7.256 | 7.301 | 7.183 | 7.202 | 212,887 | -0.05(-0.75%) |
Aug 25, 2017 | 7.292 | 7.337 | 7.256 | 7.256 | 211,516 | -0.01(-0.12%) |
Aug 24, 2017 | 7.310 | 7.359 | 7.265 | 7.265 | 154,415 | -0.07(-0.99%) |
Aug 23, 2017 | 7.211 | 7.373 | 7.202 | 7.337 | 200,723 | +0.10(+1.38%) |
Aug 22, 2017 | 7.105 | 7.247 | 7.105 | 7.238 | 210,877 | +0.17(+2.37%) |
Aug 21, 2017 | 7.158 | 7.202 | 7.070 | 7.070 | 81,325 | -0.09(-1.23%) |
Aug 18, 2017 | 7.158 | 7.211 | 7.114 | 7.158 | 127,207 | -0.02(-0.25%) |
Aug 17, 2017 | 7.220 | 7.255 | 7.176 | 7.176 | 141,402 | -0.03(-0.37%) |
Aug 16, 2017 | 7.291 | 7.335 | 7.202 | 7.202 | 156,486 | -0.03(-0.37%) |
Aug 15, 2017 | 7.335 | 7.335 | 7.211 | 7.229 | 128,366 | -0.12(-1.68%) |
Aug 14, 2017 | 7.441 | 7.467 | 7.352 | 7.352 | 125,529 | -0.04(-0.60%) |
Aug 11, 2017 | 7.344 | 7.450 | 7.273 | 7.397 | 155,208 | +0.01(+0.12%) |
Aug 10, 2017 | 7.600 | 7.626 | 7.379 | 7.388 | 143,688 | -0.20(-2.67%) |
Aug 09, 2017 | 7.520 | 7.591 | 7.485 | 7.591 | 185,993 | +0.05(+0.70%) |
Aug 08, 2017 | 7.723 | 7.723 | 7.494 | 7.538 | 268,671 | -0.20(-2.62%) |
Aug 07, 2017 | 7.847 | 7.900 | 7.741 | 7.741 | 134,883 | -0.11(-1.46%) |
Aug 04, 2017 | 7.962 | 7.964 | 7.829 | 7.856 | 84,758 | -0.08(-1.00%) |
Aug 03, 2017 | 8.041 | 8.041 | 7.909 | 7.935 | 117,606 | -0.09(-1.10%) |
Aug 02, 2017 | 8.014 | 8.048 | 7.971 | 8.023 | 125,893 | +0.03(+0.33%) |
Aug 01, 2017 | 8.006 | 8.076 | 7.979 | 7.997 | 306,788 | -0.02(-0.22%) |
Jul 31, 2017 | 8.138 | 8.138 | 8.006 | 8.014 | 217,982 | -0.10(-1.20%) |
Jul 28, 2017 | 8.165 | 8.165 | 8.103 | 8.112 | 76,247 | -0.02(-0.22%) |
Jul 27, 2017 | 8.173 | 8.173 | 8.094 | 8.129 | 127,682 | -0.03(-0.32%) |
Jul 26, 2017 | 8.173 | 8.209 | 8.129 | 8.156 | 316,325 | +0.02(+0.22%) |
Jul 25, 2017 | 8.103 | 8.191 | 8.050 | 8.138 | 282,677 | +0.11(+1.43%) |
Jul 24, 2017 | 7.970 | 8.041 | 7.944 | 8.023 | 233,347 | +0.08(+1.00%) |
Jul 21, 2017 | 7.935 | 7.970 | 7.909 | 7.944 | 176,081 | +0.01(+0.11%) |
Jul 20, 2017 | 7.997 | 7.997 | 7.882 | 7.935 | 153,008 | -0.04(-0.55%) |
Jul 19, 2017 | 7.970 | 8.014 | 7.917 | 7.979 | 180,179 | +0.03(+0.33%) |
Jul 18, 2017 | 8.041 | 8.041 | 7.900 | 7.953 | 169,036 | -0.08(-0.99%) |
Jul 17, 2017 | 8.006 | 8.085 | 7.962 | 8.032 | 198,954 | +0.06(+0.78%) |
Jul 14, 2017 | 7.829 | 7.997 | 7.829 | 7.970 | 161,735 | +0.14(+1.80%) |
Jul 13, 2017 | 7.953 | 7.953 | 7.820 | 7.829 | 147,834 | -0.08(-1.00%) |
Jul 12, 2017 | 7.909 | 7.935 | 7.856 | 7.909 | 140,282 | +0.11(+1.36%) |
Jul 11, 2017 | 7.856 | 7.873 | 7.776 | 7.803 | 169,998 | -0.06(-0.79%) |
Jul 10, 2017 | 7.882 | 7.970 | 7.820 | 7.864 | 134,127 | -0.03(-0.34%) |
Jul 07, 2017 | 7.882 | 7.917 | 7.785 | 7.891 | 301,419 | -0.04(-0.56%) |
Jul 06, 2017 | 7.962 | 8.059 | 7.820 | 7.935 | 434,414 | -0.02(-0.22%) |
Jul 05, 2017 | 8.014 | 8.023 | 7.873 | 7.953 | 195,964 | -0.09(-1.10%) |
Jul 03, 2017 | 7.962 | 8.059 | 7.953 | 8.041 | 66,409 | +0.11(+1.33%) |
Jun 30, 2017 | 7.838 | 7.979 | 7.820 | 7.935 | 162,398 | +0.19(+2.39%) |
Jun 29, 2017 | 7.776 | 7.876 | 7.750 | 7.750 | 181,318 | -0.04(-0.57%) |
Jun 28, 2017 | 7.750 | 7.829 | 7.732 | 7.794 | 108,945 | +0.08(+1.03%) |
Jun 27, 2017 | 7.714 | 7.811 | 7.670 | 7.714 | 134,533 | +0.01(+0.11%) |
Jun 26, 2017 | 7.573 | 7.732 | 7.520 | 7.706 | 203,426 | +0.15(+1.99%) |
Jun 23, 2017 | 7.317 | 7.555 | 7.308 | 7.555 | 244,887 | +0.28(+3.88%) |
Jun 22, 2017 | 7.194 | 7.397 | 7.185 | 7.273 | 245,480 | +0.12(+1.73%) |
Jun 21, 2017 | 7.414 | 7.476 | 7.149 | 7.149 | 449,647 | -0.25(-3.34%) |
Jun 20, 2017 | 7.564 | 7.564 | 7.317 | 7.397 | 244,262 | -0.26(-3.34%) |
Jun 19, 2017 | 7.697 | 7.706 | 7.600 | 7.653 | 204,363 | -0.01(-0.12%) |
Jun 16, 2017 | 7.511 | 7.661 | 7.494 | 7.661 | 118,532 | +0.19(+2.48%) |
Jun 15, 2017 | 7.591 | 7.591 | 7.414 | 7.476 | 197,574 | -0.16(-2.08%) |
Jun 14, 2017 | 7.838 | 7.838 | 7.591 | 7.635 | 216,246 | -0.20(-2.59%) |
Jun 13, 2017 | 7.873 | 7.873 | 7.794 | 7.838 | 149,095 | -0.01(-0.11%) |
Jun 12, 2017 | 7.882 | 7.900 | 7.794 | 7.847 | 123,768 | +0.04(+0.45%) |
Jun 09, 2017 | 7.750 | 7.856 | 7.750 | 7.811 | 109,008 | +0.05(+0.68%) |
Jun 08, 2017 | 7.776 | 7.847 | 7.697 | 7.758 | 243,540 | -0.03(-0.34%) |
Jun 07, 2017 | 7.962 | 8.041 | 7.785 | 7.785 | 181,051 | -0.22(-2.76%) |
Jun 06, 2017 | 8.006 | 8.067 | 7.966 | 8.006 | 133,790 | -0.03(-0.33%) |
Jun 05, 2017 | 8.006 | 8.067 | 7.970 | 8.032 | 134,613 | -0.03(-0.33%) |
Jun 02, 2017 | 8.182 | 8.182 | 8.032 | 8.059 | 181,875 | -0.16(-1.93%) |
Jun 01, 2017 | 8.076 | 8.217 | 8.014 | 8.217 | 342,892 | +0.21(+2.65%) |
May 31, 2017 | 7.970 | 8.014 | 7.926 | 8.006 | 152,718 | -0.01(-0.11%) |
May 30, 2017 | 8.138 | 8.165 | 7.997 | 8.014 | 137,910 | -0.17(-2.05%) |
May 26, 2017 | 8.200 | 8.253 | 8.147 | 8.182 | 117,239 | -0.04(-0.43%) |
May 25, 2017 | 8.288 | 8.368 | 8.191 | 8.217 | 232,758 | -0.10(-1.17%) |
May 24, 2017 | 8.341 | 8.368 | 8.253 | 8.315 | 124,178 | -0.02(-0.21%) |
May 23, 2017 | 8.279 | 8.332 | 8.253 | 8.332 | 129,770 | +0.11(+1.29%) |
May 22, 2017 | 8.288 | 8.315 | 8.191 | 8.226 | 153,044 | +0.01(+0.11%) |
May 19, 2017 | 8.209 | 8.279 | 8.165 | 8.217 | 183,625 | +0.08(+0.98%) |
May 18, 2017 | 8.103 | 8.147 | 8.023 | 8.138 | 212,891 | +0.01(+0.11%) |
May 17, 2017 | 8.235 | 8.253 | 8.103 | 8.129 | 159,144 | -0.08(-0.97%) |
May 16, 2017 | 8.304 | 8.321 | 8.209 | 8.209 | 170,634 | -0.06(-0.73%) |
May 15, 2017 | 8.381 | 8.398 | 8.252 | 8.269 | 117,185 | +0.06(+0.74%) |
May 12, 2017 | 8.157 | 8.217 | 8.148 | 8.209 | 112,966 | +0.10(+1.17%) |
May 11, 2017 | 8.191 | 8.200 | 8.114 | 8.114 | 153,669 | -0.04(-0.53%) |
May 10, 2017 | 8.191 | 8.230 | 8.127 | 8.157 | 232,991 | -0.01(-0.11%) |
May 09, 2017 | 8.191 | 8.222 | 8.097 | 8.165 | 192,946 | -0.06(-0.74%) |
May 08, 2017 | 8.183 | 8.243 | 8.148 | 8.226 | 124,176 | +0.03(+0.42%) |
May 05, 2017 | 8.044 | 8.191 | 7.993 | 8.191 | 154,921 | +0.15(+1.83%) |
May 04, 2017 | 8.269 | 8.269 | 8.010 | 8.044 | 211,403 | -0.28(-3.32%) |
May 03, 2017 | 8.425 | 8.425 | 8.295 | 8.321 | 137,113 | -0.07(-0.82%) |
May 02, 2017 | 8.468 | 8.488 | 8.364 | 8.390 | 112,991 | -0.02(-0.21%) |
May 01, 2017 | 8.477 | 8.485 | 8.381 | 8.407 | 135,581 | -0.03(-0.31%) |
Apr 28, 2017 | 8.511 | 8.511 | 8.399 | 8.433 | 161,832 | +0.02(+0.21%) |
Apr 27, 2017 | 8.554 | 8.615 | 8.416 | 8.416 | 135,977 | -0.15(-1.72%) |
Apr 26, 2017 | 8.546 | 8.641 | 8.537 | 8.563 | 192,869 | +0.01(+0.10%) |
Apr 25, 2017 | 8.373 | 8.563 | 8.373 | 8.554 | 128,573 | +0.17(+2.06%) |
Apr 24, 2017 | 8.459 | 8.477 | 8.373 | 8.381 | 134,879 | +0.02(+0.21%) |
Apr 21, 2017 | 8.381 | 8.425 | 8.330 | 8.364 | 186,021 | +0.00(+0.00%) |
Apr 20, 2017 | 8.407 | 8.407 | 8.312 | 8.364 | 155,786 | -0.03(-0.31%) |
Apr 19, 2017 | 8.485 | 8.506 | 8.373 | 8.390 | 125,101 | -0.09(-1.02%) |
Apr 18, 2017 | 8.407 | 8.494 | 8.364 | 8.477 | 119,112 | +0.05(+0.62%) |
Apr 17, 2017 | 8.520 | 8.520 | 8.416 | 8.425 | 152,969 | -0.08(-0.91%) |
Apr 13, 2017 | 8.511 | 8.582 | 8.468 | 8.502 | 177,885 | +0.00(+0.00%) |
Apr 12, 2017 | 8.511 | 8.554 | 8.459 | 8.502 | 268,649 | -0.02(-0.20%) |
Apr 11, 2017 | 8.572 | 8.572 | 8.477 | 8.520 | 129,227 | -0.03(-0.30%) |
Apr 10, 2017 | 8.632 | 8.632 | 8.537 | 8.546 | 141,913 | -0.02(-0.20%) |
Apr 07, 2017 | 8.623 | 8.640 | 8.554 | 8.563 | 153,647 | -0.02(-0.27%) |
Apr 06, 2017 | 8.546 | 8.618 | 8.530 | 8.586 | 122,585 | +0.09(+1.08%) |
Apr 05, 2017 | 8.615 | 8.684 | 8.494 | 8.494 | 195,857 | -0.07(-0.81%) |
Apr 04, 2017 | 8.546 | 8.589 | 8.485 | 8.563 | 165,068 | -0.01(-0.10%) |
Apr 03, 2017 | 8.606 | 8.614 | 8.468 | 8.572 | 80,471 | +0.00(+0.00%) |
Mar 31, 2017 | 8.416 | 8.572 | 8.407 | 8.572 | 76,446 | +0.14(+1.64%) |
Mar 30, 2017 | 8.416 | 8.485 | 8.407 | 8.433 | 162,290 | +0.02(+0.21%) |
Mar 29, 2017 | 8.269 | 8.416 | 8.258 | 8.416 | 110,313 | +0.19(+2.31%) |
Mar 28, 2017 | 8.226 | 8.278 | 8.183 | 8.226 | 173,039 | +0.04(+0.53%) |
Mar 27, 2017 | 8.191 | 8.209 | 8.131 | 8.183 | 194,117 | -0.05(-0.63%) |
Mar 24, 2017 | 8.217 | 8.269 | 8.191 | 8.235 | 186,965 | +0.04(+0.53%) |
Mar 23, 2017 | 8.114 | 8.252 | 8.105 | 8.191 | 150,970 | +0.11(+1.39%) |
Mar 22, 2017 | 8.079 | 8.131 | 8.036 | 8.079 | 188,337 | -0.03(-0.32%) |
Mar 21, 2017 | 8.252 | 8.253 | 8.088 | 8.105 | 129,253 | -0.12(-1.47%) |
Mar 20, 2017 | 8.217 | 8.338 | 8.165 | 8.226 | 214,148 | +0.01(+0.11%) |
Mar 17, 2017 | 8.235 | 8.249 | 8.191 | 8.217 | 288,107 | +0.03(+0.42%) |
Mar 16, 2017 | 8.321 | 8.330 | 8.180 | 8.183 | 456,364 | -0.10(-1.15%) |
Mar 15, 2017 | 8.200 | 8.286 | 8.148 | 8.278 | 183,757 | +0.13(+1.59%) |
Mar 14, 2017 | 8.252 | 8.252 | 8.131 | 8.148 | 136,336 | -0.19(-2.28%) |
Mar 13, 2017 | 8.356 | 8.390 | 8.330 | 8.338 | 118,370 | -0.01(-0.10%) |
Mar 10, 2017 | 8.260 | 8.347 | 8.183 | 8.347 | 213,236 | +0.07(+0.84%) |
Mar 09, 2017 | 8.373 | 8.382 | 8.105 | 8.278 | 351,600 | -0.16(-1.84%) |
Mar 08, 2017 | 8.632 | 8.658 | 8.416 | 8.433 | 342,020 | -0.22(-2.50%) |
Mar 07, 2017 | 8.658 | 8.672 | 8.641 | 8.649 | 96,881 | -0.01(-0.10%) |
Mar 06, 2017 | 8.675 | 8.709 | 8.623 | 8.658 | 121,919 | -0.03(-0.30%) |
Mar 03, 2017 | 8.693 | 8.710 | 8.641 | 8.684 | 123,970 | +0.04(+0.50%) |
Mar 02, 2017 | 8.675 | 8.736 | 8.641 | 8.641 | 153,283 | -0.05(-0.60%) |
Mar 01, 2017 | 8.684 | 8.788 | 8.684 | 8.693 | 190,431 | +0.08(+0.89%) |
Feb 28, 2017 | 8.589 | 8.649 | 8.563 | 8.616 | 151,532 | +0.04(+0.41%) |
Feb 27, 2017 | 8.641 | 8.641 | 8.572 | 8.580 | 261,158 | -0.03(-0.30%) |
Feb 24, 2017 | 8.554 | 8.632 | 8.524 | 8.606 | 477,600 | +0.03(+0.30%) |
Feb 23, 2017 | 8.667 | 8.667 | 8.511 | 8.580 | 314,846 | +0.00(+0.00%) |
Feb 22, 2017 | 8.623 | 8.632 | 8.563 | 8.580 | 281,474 | -0.09(-1.00%) |
Feb 21, 2017 | 8.667 | 8.718 | 8.554 | 8.667 | 331,272 | +0.07(+0.80%) |
Feb 17, 2017 | 8.597 | 8.597 | 8.597 | 0 | -0.12(-1.39%) | |
Feb 16, 2017 | 8.926 | 8.926 | 8.667 | 8.718 | 280,086 | -0.14(-1.56%) |
Feb 15, 2017 | 8.960 | 8.969 | 8.857 | 8.857 | 236,525 | -0.06(-0.68%) |
Feb 14, 2017 | 8.892 | 8.934 | 8.824 | 8.917 | 192,664 | +0.08(+0.91%) |
Feb 13, 2017 | 8.849 | 8.849 | 8.807 | 8.837 | 137,291 | +0.01(+0.14%) |
Feb 10, 2017 | 8.900 | 8.900 | 8.799 | 8.824 | 180,904 | +0.03(+0.29%) |
Feb 09, 2017 | 8.705 | 8.799 | 8.705 | 8.799 | 171,831 | +0.15(+1.76%) |
Feb 08, 2017 | 8.621 | 8.714 | 8.570 | 8.646 | 232,571 | -0.10(-1.16%) |
Feb 07, 2017 | 8.841 | 8.858 | 8.714 | 8.748 | 178,595 | -0.09(-1.03%) |
Feb 06, 2017 | 8.824 | 8.849 | 8.773 | 8.839 | 163,440 | +0.04(+0.46%) |
Feb 03, 2017 | 8.765 | 8.832 | 8.722 | 8.799 | 275,274 | +0.12(+1.37%) |
Feb 02, 2017 | 8.587 | 8.680 | 8.519 | 8.680 | 382,008 | +0.14(+1.59%) |
Feb 01, 2017 | 8.392 | 8.544 | 8.392 | 8.544 | 303,465 | +0.22(+2.65%) |
Jan 31, 2017 | 8.358 | 8.358 | 8.231 | 8.324 | 320,237 | -0.06(-0.71%) |
Jan 30, 2017 | 8.553 | 8.553 | 8.366 | 8.383 | 422,044 | -0.20(-2.37%) |
Jan 27, 2017 | 8.544 | 8.587 | 8.443 | 8.587 | 321,388 | +0.03(+0.40%) |
Jan 26, 2017 | 8.493 | 8.595 | 8.493 | 8.553 | 325,977 | +0.14(+1.61%) |
Jan 25, 2017 | 8.205 | 8.434 | 8.205 | 8.417 | 354,400 | +0.25(+3.12%) |
Jan 24, 2017 | 8.053 | 8.248 | 8.053 | 8.163 | 496,702 | +0.10(+1.26%) |
Jan 23, 2017 | 8.078 | 8.078 | 8.002 | 8.061 | 376,427 | +0.00(+0.00%) |
Jan 20, 2017 | 8.070 | 8.086 | 8.027 | 8.061 | 98,458 | +0.04(+0.48%) |
Jan 19, 2017 | 8.070 | 8.086 | 7.985 | 8.023 | 165,485 | -0.04(-0.47%) |
Jan 18, 2017 | 7.985 | 8.061 | 7.985 | 8.061 | 242,816 | +0.05(+0.63%) |
Jan 17, 2017 | 8.070 | 8.086 | 8.010 | 8.010 | 241,412 | +0.00(+0.00%) |
Jan 13, 2017 | 8.010 | 8.010 | 8.010 | 0 | -0.03(-0.32%) | |
Jan 12, 2017 | 8.036 | 8.053 | 7.925 | 8.036 | 455,201 | +0.04(+0.53%) |
Jan 11, 2017 | 7.908 | 8.036 | 7.908 | 7.993 | 271,294 | +0.10(+1.29%) |
Jan 10, 2017 | 7.985 | 8.036 | 7.892 | 7.892 | 240,526 | -0.11(-1.38%) |
Jan 09, 2017 | 8.070 | 8.103 | 7.999 | 8.002 | 282,261 | -0.04(-0.53%) |
Jan 06, 2017 | 8.053 | 8.103 | 8.027 | 8.044 | 246,641 | +0.03(+0.32%) |
Jan 05, 2017 | 8.002 | 8.050 | 7.988 | 8.019 | 199,191 | +0.04(+0.53%) |
Jan 04, 2017 | 7.925 | 8.016 | 7.900 | 7.976 | 173,746 | +0.09(+1.18%) |
Jan 03, 2017 | 7.900 | 7.951 | 7.798 | 7.883 | 280,859 | +0.10(+1.31%) |
Dec 30, 2016 | 7.781 | 7.781 | 7.781 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 7.781 | 7.807 | 7.747 | 7.764 | 393,935 | -0.02(-0.21%) |
Dec 28, 2016 | 7.917 | 7.917 | 7.764 | 7.781 | 278,858 | -0.08(-0.98%) |
Dec 27, 2016 | 7.900 | 7.908 | 7.858 | 7.858 | 355,582 | +0.00(+0.00%) |
Dec 23, 2016 | 7.858 | 7.858 | 7.858 | 0 | +0.04(+0.54%) | |
Dec 22, 2016 | 7.680 | 7.847 | 7.663 | 7.815 | 368,498 | +0.16(+2.10%) |
Dec 21, 2016 | 7.612 | 7.654 | 7.586 | 7.654 | 329,921 | +0.08(+1.01%) |
Dec 20, 2016 | 7.569 | 7.629 | 7.561 | 7.578 | 356,736 | +0.02(+0.22%) |
Dec 19, 2016 | 7.510 | 7.561 | 7.479 | 7.561 | 617,478 | +0.08(+1.13%) |
Dec 16, 2016 | 7.408 | 7.485 | 7.408 | 7.476 | 347,502 | +0.06(+0.80%) |
Dec 15, 2016 | 7.400 | 7.485 | 7.374 | 7.417 | 356,672 | -0.04(-0.57%) |
Dec 14, 2016 | 7.595 | 7.620 | 7.442 | 7.459 | 304,239 | -0.14(-1.90%) |
Dec 13, 2016 | 7.603 | 7.641 | 7.544 | 7.603 | 314,996 | +0.05(+0.67%) |
Dec 12, 2016 | 7.586 | 7.612 | 7.536 | 7.552 | 342,168 | +0.10(+1.37%) |
Dec 09, 2016 | 7.502 | 7.502 | 7.434 | 7.451 | 270,781 | +0.02(+0.23%) |
Dec 08, 2016 | 7.400 | 7.465 | 7.400 | 7.434 | 349,728 | +0.01(+0.11%) |
Dec 07, 2016 | 7.408 | 7.459 | 7.385 | 7.425 | 246,011 | +0.03(+0.46%) |
Dec 06, 2016 | 7.391 | 7.419 | 7.358 | 7.391 | 205,147 | -0.03(-0.34%) |
Dec 05, 2016 | 7.417 | 7.485 | 7.391 | 7.417 | 405,840 | +0.02(+0.23%) |
Dec 02, 2016 | 7.332 | 7.407 | 7.281 | 7.400 | 238,006 | +0.13(+1.75%) |