Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.455 | 8.510 | 8.437 | 8.510 | 318,370 | +0.09(+1.07%) |
Apr 27, 2017 | 8.407 | 8.437 | 8.401 | 8.419 | 162,111 | +0.00(+0.00%) |
Apr 26, 2017 | 8.419 | 8.437 | 8.395 | 8.419 | 157,750 | +0.00(+0.00%) |
Apr 25, 2017 | 8.353 | 8.419 | 8.353 | 8.419 | 294,061 | +0.08(+1.01%) |
Apr 24, 2017 | 8.353 | 8.389 | 8.317 | 8.335 | 211,509 | +0.02(+0.29%) |
Apr 21, 2017 | 8.287 | 8.323 | 8.269 | 8.311 | 273,999 | +0.03(+0.36%) |
Apr 20, 2017 | 8.257 | 8.281 | 8.245 | 8.281 | 184,585 | +0.05(+0.58%) |
Apr 19, 2017 | 8.257 | 8.263 | 8.209 | 8.233 | 271,009 | +0.00(+0.05%) |
Apr 18, 2017 | 8.211 | 8.235 | 8.181 | 8.229 | 249,899 | +0.02(+0.22%) |
Apr 17, 2017 | 8.199 | 8.211 | 8.151 | 8.211 | 184,951 | +0.05(+0.59%) |
Apr 13, 2017 | 8.187 | 8.193 | 8.151 | 8.163 | 261,475 | -0.02(-0.22%) |
Apr 12, 2017 | 8.175 | 8.193 | 8.151 | 8.181 | 243,624 | -0.01(-0.15%) |
Apr 11, 2017 | 8.181 | 8.193 | 8.133 | 8.193 | 220,147 | +0.02(+0.22%) |
Apr 10, 2017 | 8.133 | 8.179 | 8.133 | 8.175 | 225,005 | +0.05(+0.59%) |
Apr 07, 2017 | 8.091 | 8.133 | 8.091 | 8.127 | 179,612 | +0.03(+0.37%) |
Apr 06, 2017 | 8.091 | 8.115 | 8.073 | 8.097 | 189,104 | +0.02(+0.22%) |
Apr 05, 2017 | 8.067 | 8.133 | 8.067 | 8.079 | 304,189 | -0.01(-0.07%) |
Apr 04, 2017 | 8.038 | 8.091 | 8.026 | 8.085 | 227,182 | +0.01(+0.07%) |
Apr 03, 2017 | 8.085 | 8.121 | 8.049 | 8.079 | 271,455 | +0.01(+0.15%) |
Mar 31, 2017 | 8.157 | 8.163 | 8.067 | 8.067 | 610,147 | -0.07(-0.88%) |
Mar 30, 2017 | 8.133 | 8.163 | 8.121 | 8.139 | 274,990 | +0.02(+0.29%) |
Mar 29, 2017 | 8.127 | 8.127 | 8.079 | 8.115 | 279,766 | +0.02(+0.22%) |
Mar 28, 2017 | 7.984 | 8.109 | 7.984 | 8.097 | 233,127 | +0.10(+1.19%) |
Mar 27, 2017 | 7.960 | 8.002 | 7.936 | 8.002 | 168,196 | -0.01(-0.07%) |
Mar 24, 2017 | 8.026 | 8.073 | 7.981 | 8.008 | 245,101 | -0.02(-0.22%) |
Mar 23, 2017 | 7.996 | 8.049 | 7.984 | 8.026 | 160,096 | +0.05(+0.60%) |
Mar 22, 2017 | 7.978 | 8.014 | 7.972 | 7.978 | 180,865 | -0.03(-0.32%) |
Mar 21, 2017 | 8.057 | 8.098 | 7.985 | 8.003 | 239,955 | -0.04(-0.48%) |
Mar 20, 2017 | 8.092 | 8.092 | 8.027 | 8.042 | 255,008 | -0.03(-0.40%) |
Mar 17, 2017 | 8.068 | 8.086 | 8.057 | 8.074 | 132,560 | +0.01(+0.07%) |
Mar 16, 2017 | 8.086 | 8.098 | 8.033 | 8.068 | 212,450 | -0.03(-0.37%) |
Mar 15, 2017 | 8.027 | 8.098 | 8.027 | 8.098 | 186,563 | +0.10(+1.26%) |
Mar 14, 2017 | 8.027 | 8.027 | 7.979 | 7.997 | 102,872 | -0.04(-0.44%) |
Mar 13, 2017 | 8.051 | 8.070 | 8.015 | 8.033 | 151,066 | +0.00(+0.00%) |
Mar 10, 2017 | 8.033 | 8.063 | 8.015 | 8.033 | 228,785 | +0.03(+0.37%) |
Mar 09, 2017 | 8.015 | 8.039 | 7.974 | 8.003 | 198,787 | +0.00(+0.00%) |
Mar 08, 2017 | 8.063 | 8.080 | 8.003 | 8.003 | 155,337 | -0.08(-0.95%) |
Mar 07, 2017 | 8.086 | 8.096 | 8.052 | 8.080 | 149,350 | +0.00(+0.00%) |
Mar 06, 2017 | 8.074 | 8.086 | 8.068 | 8.080 | 125,036 | -0.02(-0.29%) |
Mar 03, 2017 | 8.057 | 8.128 | 8.057 | 8.104 | 188,398 | +0.02(+0.29%) |
Mar 02, 2017 | 8.104 | 8.128 | 8.080 | 8.080 | 238,433 | -0.05(-0.58%) |
Mar 01, 2017 | 8.128 | 8.175 | 8.110 | 8.128 | 281,289 | +0.07(+0.81%) |
Feb 28, 2017 | 8.086 | 8.098 | 8.063 | 8.063 | 213,696 | -0.04(-0.44%) |
Feb 27, 2017 | 8.080 | 8.098 | 8.063 | 8.098 | 164,054 | +0.04(+0.44%) |
Feb 24, 2017 | 8.068 | 8.074 | 8.027 | 8.062 | 243,987 | -0.02(-0.29%) |
Feb 23, 2017 | 8.080 | 8.098 | 8.051 | 8.086 | 212,558 | +0.03(+0.37%) |
Feb 22, 2017 | 8.057 | 8.074 | 8.039 | 8.057 | 149,669 | -0.01(-0.15%) |
Feb 21, 2017 | 8.027 | 8.098 | 8.021 | 8.068 | 296,756 | +0.05(+0.67%) |
Feb 17, 2017 | 8.015 | 8.015 | 8.015 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.027 | 8.074 | 7.979 | 8.003 | 225,562 | -0.03(-0.31%) |
Feb 15, 2017 | 8.005 | 8.040 | 7.993 | 8.028 | 375,070 | +0.02(+0.29%) |
Feb 14, 2017 | 7.975 | 8.011 | 7.952 | 8.005 | 218,362 | +0.02(+0.30%) |
Feb 13, 2017 | 7.969 | 8.005 | 7.967 | 7.981 | 211,013 | +0.02(+0.30%) |
Feb 10, 2017 | 7.964 | 7.964 | 7.940 | 7.958 | 252,673 | +0.03(+0.37%) |
Feb 09, 2017 | 7.899 | 7.952 | 7.899 | 7.928 | 177,897 | +0.03(+0.37%) |
Feb 08, 2017 | 7.905 | 7.934 | 7.893 | 7.899 | 302,135 | +0.00(+0.00%) |
Feb 07, 2017 | 7.922 | 7.928 | 7.887 | 7.899 | 216,996 | -0.02(-0.22%) |
Feb 06, 2017 | 7.916 | 7.930 | 7.899 | 7.916 | 104,362 | -0.01(-0.15%) |
Feb 03, 2017 | 7.887 | 7.952 | 7.887 | 7.928 | 197,777 | +0.04(+0.52%) |
Feb 02, 2017 | 7.881 | 7.893 | 7.863 | 7.887 | 167,807 | +0.00(+0.00%) |
Feb 01, 2017 | 7.869 | 7.899 | 7.863 | 7.887 | 104,874 | +0.04(+0.53%) |
Jan 31, 2017 | 7.840 | 7.857 | 7.816 | 7.846 | 189,053 | -0.03(-0.37%) |
Jan 30, 2017 | 7.840 | 7.875 | 7.810 | 7.875 | 133,897 | +0.01(+0.07%) |
Jan 27, 2017 | 7.893 | 7.893 | 7.852 | 7.869 | 138,475 | +0.01(+0.07%) |
Jan 26, 2017 | 7.881 | 7.899 | 7.852 | 7.863 | 230,961 | +0.00(+0.00%) |
Jan 25, 2017 | 7.840 | 7.893 | 7.832 | 7.863 | 257,204 | +0.05(+0.60%) |
Jan 24, 2017 | 7.751 | 7.828 | 7.751 | 7.816 | 206,866 | +0.06(+0.84%) |
Jan 23, 2017 | 7.763 | 7.781 | 7.745 | 7.751 | 162,956 | +0.00(+0.00%) |
Jan 20, 2017 | 7.740 | 7.763 | 7.721 | 7.751 | 156,393 | +0.03(+0.44%) |
Jan 19, 2017 | 7.729 | 7.764 | 7.694 | 7.717 | 177,889 | -0.02(-0.30%) |
Jan 18, 2017 | 7.706 | 7.741 | 7.706 | 7.741 | 213,892 | +0.02(+0.30%) |
Jan 17, 2017 | 7.712 | 7.747 | 7.706 | 7.717 | 293,191 | -0.03(-0.38%) |
Jan 13, 2017 | 7.747 | 7.747 | 7.747 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 7.747 | 7.770 | 7.676 | 7.753 | 279,243 | -0.02(-0.23%) |
Jan 11, 2017 | 7.758 | 7.770 | 7.712 | 7.770 | 353,140 | +0.01(+0.15%) |
Jan 10, 2017 | 7.729 | 7.758 | 7.712 | 7.758 | 150,550 | +0.03(+0.38%) |
Jan 09, 2017 | 7.700 | 7.729 | 7.682 | 7.729 | 153,030 | +0.05(+0.61%) |
Jan 06, 2017 | 7.624 | 7.682 | 7.583 | 7.682 | 246,111 | +0.06(+0.77%) |
Jan 05, 2017 | 7.571 | 7.624 | 7.571 | 7.624 | 403,881 | -0.03(-0.38%) |
Jan 04, 2017 | 7.571 | 7.653 | 7.571 | 7.653 | 238,585 | +0.11(+1.48%) |
Jan 03, 2017 | 7.536 | 7.547 | 7.472 | 7.542 | 258,734 | +0.05(+0.62%) |
Dec 30, 2016 | 7.495 | 7.495 | 7.495 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.495 | 7.524 | 7.477 | 7.501 | 362,215 | +0.01(+0.08%) |
Dec 28, 2016 | 7.565 | 7.577 | 7.495 | 7.495 | 292,171 | -0.07(-0.93%) |
Dec 27, 2016 | 7.594 | 7.671 | 7.565 | 7.565 | 418,003 | -0.05(-0.62%) |
Dec 23, 2016 | 7.612 | 7.612 | 7.612 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.659 | 7.665 | 7.606 | 7.659 | 157,254 | +0.00(+0.00%) |
Dec 21, 2016 | 7.665 | 7.673 | 7.635 | 7.659 | 139,878 | -0.01(-0.10%) |
Dec 20, 2016 | 7.643 | 7.678 | 7.626 | 7.666 | 170,465 | +0.03(+0.46%) |
Dec 19, 2016 | 7.678 | 7.701 | 7.631 | 7.631 | 157,055 | -0.03(-0.38%) |
Dec 16, 2016 | 7.637 | 7.684 | 7.596 | 7.660 | 297,600 | +0.07(+0.92%) |
Dec 15, 2016 | 7.585 | 7.649 | 7.538 | 7.591 | 294,402 | +0.01(+0.15%) |
Dec 14, 2016 | 7.562 | 7.591 | 7.527 | 7.579 | 265,758 | -0.01(-0.15%) |
Dec 13, 2016 | 7.596 | 7.614 | 7.556 | 7.591 | 349,920 | +0.00(+0.00%) |
Dec 12, 2016 | 7.660 | 7.678 | 7.585 | 7.591 | 301,871 | -0.07(-0.91%) |
Dec 09, 2016 | 7.556 | 7.672 | 7.544 | 7.660 | 322,800 | +0.10(+1.31%) |
Dec 08, 2016 | 7.585 | 7.591 | 7.527 | 7.562 | 198,160 | -0.05(-0.61%) |
Dec 07, 2016 | 7.509 | 7.620 | 7.486 | 7.608 | 205,382 | +0.08(+1.08%) |
Dec 06, 2016 | 7.527 | 7.550 | 7.492 | 7.527 | 173,974 | +0.01(+0.08%) |
Dec 05, 2016 | 7.521 | 7.551 | 7.503 | 7.521 | 188,331 | +0.00(+0.00%) |
Dec 02, 2016 | 7.538 | 7.560 | 7.498 | 7.521 | 276,089 | -0.03(-0.39%) |
Dec 01, 2016 | 7.550 | 7.593 | 7.527 | 7.550 | 208,255 | -0.02(-0.31%) |
Nov 30, 2016 | 7.678 | 7.688 | 7.515 | 7.573 | 386,598 | -0.08(-0.99%) |
Nov 29, 2016 | 7.666 | 7.695 | 7.637 | 7.649 | 214,843 | -0.02(-0.23%) |
Nov 28, 2016 | 7.765 | 7.765 | 7.666 | 7.666 | 211,975 | -0.13(-1.64%) |
Nov 25, 2016 | 7.742 | 7.835 | 7.742 | 7.794 | 99,483 | +0.03(+0.37%) |
Nov 23, 2016 | 7.765 | 7.765 | 7.765 | 0 | -0.05(-0.60%) | |
Nov 22, 2016 | 7.759 | 7.823 | 7.736 | 7.812 | 174,171 | +0.09(+1.21%) |
Nov 21, 2016 | 7.672 | 7.730 | 7.672 | 7.719 | 167,779 | +0.07(+0.97%) |
Nov 18, 2016 | 7.644 | 7.662 | 7.587 | 7.644 | 155,414 | +0.01(+0.15%) |
Nov 17, 2016 | 7.569 | 7.644 | 7.564 | 7.633 | 161,807 | +0.07(+0.92%) |
Nov 16, 2016 | 7.540 | 7.575 | 7.505 | 7.564 | 103,456 | +0.01(+0.08%) |
Nov 15, 2016 | 7.460 | 7.569 | 7.448 | 7.558 | 174,748 | +0.13(+1.71%) |
Nov 14, 2016 | 7.558 | 7.616 | 7.413 | 7.431 | 572,189 | -0.15(-1.98%) |
Nov 11, 2016 | 7.610 | 7.644 | 7.576 | 7.581 | 156,020 | -0.07(-0.91%) |
Nov 10, 2016 | 7.650 | 7.696 | 7.564 | 7.650 | 241,249 | +0.01(+0.08%) |
Nov 09, 2016 | 7.494 | 7.644 | 7.442 | 7.644 | 258,583 | +0.09(+1.15%) |
Nov 08, 2016 | 7.552 | 7.621 | 7.517 | 7.558 | 185,088 | -0.02(-0.30%) |
Nov 07, 2016 | 7.477 | 7.592 | 7.465 | 7.581 | 204,325 | +0.18(+2.50%) |
Nov 04, 2016 | 7.431 | 7.436 | 7.390 | 7.396 | 227,512 | -0.05(-0.62%) |
Nov 03, 2016 | 7.540 | 7.581 | 7.436 | 7.442 | 202,037 | -0.10(-1.30%) |
Nov 02, 2016 | 7.696 | 7.696 | 7.546 | 7.540 | 322,888 | -0.16(-2.03%) |
Nov 01, 2016 | 7.702 | 7.713 | 7.633 | 7.696 | 237,050 | -0.02(-0.30%) |
Oct 31, 2016 | 7.748 | 7.748 | 7.662 | 7.720 | 205,027 | -0.01(-0.15%) |
Oct 28, 2016 | 7.754 | 7.777 | 7.708 | 7.731 | 144,196 | -0.05(-0.59%) |
Oct 27, 2016 | 7.870 | 7.870 | 7.748 | 7.777 | 198,565 | -0.05(-0.66%) |
Oct 26, 2016 | 7.852 | 7.858 | 7.812 | 7.829 | 156,852 | -0.05(-0.59%) |
Oct 25, 2016 | 7.841 | 7.881 | 7.812 | 7.876 | 295,447 | +0.03(+0.37%) |
Oct 24, 2016 | 7.835 | 7.881 | 7.829 | 7.847 | 274,630 | +0.05(+0.59%) |
Oct 21, 2016 | 7.714 | 7.800 | 7.702 | 7.800 | 136,043 | +0.08(+1.05%) |
Oct 20, 2016 | 7.754 | 7.754 | 7.691 | 7.720 | 128,521 | -0.01(-0.17%) |
Oct 19, 2016 | 7.692 | 7.744 | 7.692 | 7.733 | 192,465 | +0.04(+0.52%) |
Oct 18, 2016 | 7.704 | 7.715 | 7.675 | 7.692 | 172,281 | +0.06(+0.83%) |
Oct 17, 2016 | 7.738 | 7.747 | 7.623 | 7.629 | 330,480 | -0.09(-1.19%) |
Oct 14, 2016 | 7.778 | 7.790 | 7.715 | 7.721 | 219,975 | +0.00(+0.00%) |
Oct 13, 2016 | 7.807 | 7.807 | 7.721 | 7.721 | 271,031 | -0.10(-1.32%) |
Oct 12, 2016 | 7.859 | 7.876 | 7.824 | 7.824 | 172,188 | -0.02(-0.29%) |
Oct 11, 2016 | 7.922 | 7.922 | 7.847 | 7.847 | 478,544 | -0.07(-0.94%) |
Oct 10, 2016 | 7.916 | 7.951 | 7.899 | 7.922 | 156,023 | +0.06(+0.80%) |
Oct 07, 2016 | 7.922 | 7.922 | 7.853 | 7.859 | 186,483 | -0.03(-0.36%) |
Oct 06, 2016 | 7.847 | 7.910 | 7.842 | 7.888 | 226,943 | +0.06(+0.73%) |
Oct 05, 2016 | 7.876 | 7.916 | 7.830 | 7.830 | 310,902 | -0.01(-0.15%) |
Oct 04, 2016 | 7.842 | 7.876 | 7.773 | 7.842 | 336,904 | +0.01(+0.15%) |
Oct 03, 2016 | 7.910 | 7.910 | 7.830 | 7.830 | 251,411 | -0.07(-0.87%) |
Sep 30, 2016 | 7.853 | 7.956 | 7.836 | 7.899 | 396,878 | +0.07(+0.95%) |
Sep 29, 2016 | 7.807 | 7.845 | 7.773 | 7.824 | 425,006 | +0.02(+0.29%) |
Sep 28, 2016 | 7.824 | 7.824 | 7.750 | 7.801 | 255,661 | -0.01(-0.07%) |
Sep 27, 2016 | 7.733 | 7.813 | 7.715 | 7.807 | 216,815 | +0.10(+1.27%) |
Sep 26, 2016 | 7.750 | 7.750 | 7.687 | 7.710 | 135,255 | -0.06(-0.81%) |
Sep 23, 2016 | 7.819 | 7.842 | 7.761 | 7.773 | 134,056 | -0.07(-0.88%) |
Sep 22, 2016 | 7.830 | 7.859 | 7.827 | 7.842 | 173,166 | +0.02(+0.29%) |
Sep 21, 2016 | 7.790 | 7.830 | 7.777 | 7.819 | 262,452 | +0.07(+0.94%) |
Sep 20, 2016 | 7.768 | 7.768 | 7.700 | 7.745 | 186,855 | +0.00(+0.00%) |
Sep 19, 2016 | 7.723 | 7.751 | 7.716 | 7.745 | 125,204 | +0.07(+0.97%) |
Sep 16, 2016 | 7.700 | 7.717 | 7.660 | 7.671 | 134,882 | -0.04(-0.52%) |
Sep 15, 2016 | 7.671 | 7.728 | 7.654 | 7.711 | 144,304 | +0.04(+0.52%) |
Sep 14, 2016 | 7.626 | 7.688 | 7.619 | 7.671 | 187,642 | +0.03(+0.37%) |
Sep 13, 2016 | 7.671 | 7.672 | 7.597 | 7.643 | 184,677 | -0.07(-0.89%) |
Sep 12, 2016 | 7.591 | 7.717 | 7.557 | 7.711 | 204,247 | +0.12(+1.58%) |
Sep 09, 2016 | 7.723 | 7.723 | 7.574 | 7.591 | 287,611 | -0.16(-2.06%) |
Sep 08, 2016 | 7.785 | 7.785 | 7.711 | 7.751 | 172,225 | -0.04(-0.51%) |
Sep 07, 2016 | 7.797 | 7.797 | 7.751 | 7.791 | 219,671 | +0.02(+0.22%) |
Sep 06, 2016 | 7.757 | 7.780 | 7.733 | 7.774 | 241,038 | +0.04(+0.55%) |
Sep 02, 2016 | 7.688 | 7.731 | 7.731 | 7.731 | 143,594 | +0.07(+0.93%) |
Sep 01, 2016 | 7.666 | 7.700 | 7.636 | 7.660 | 199,362 | -0.02(-0.30%) |
Aug 31, 2016 | 7.671 | 7.688 | 7.626 | 7.683 | 208,117 | +0.02(+0.22%) |
Aug 30, 2016 | 7.700 | 7.700 | 7.626 | 7.666 | 162,969 | -0.02(-0.22%) |
Aug 29, 2016 | 7.620 | 7.700 | 7.617 | 7.683 | 255,043 | +0.09(+1.20%) |
Aug 26, 2016 | 7.706 | 7.717 | 7.580 | 7.591 | 697,055 | -0.10(-1.33%) |
Aug 25, 2016 | 7.671 | 7.706 | 7.637 | 7.694 | 885,772 | +0.00(+0.00%) |
Aug 24, 2016 | 7.694 | 7.734 | 7.654 | 7.694 | 303,464 | +0.03(+0.37%) |
Aug 23, 2016 | 7.734 | 7.757 | 7.666 | 7.666 | 251,940 | -0.03(-0.37%) |
Aug 22, 2016 | 7.706 | 7.706 | 7.654 | 7.694 | 115,597 | +0.00(+0.06%) |
Aug 19, 2016 | 7.696 | 7.696 | 7.650 | 7.690 | 100,605 | -0.01(-0.15%) |
Aug 18, 2016 | 7.667 | 7.701 | 7.650 | 7.701 | 136,029 | +0.05(+0.59%) |
Aug 17, 2016 | 7.656 | 7.656 | 7.605 | 7.656 | 139,241 | +0.03(+0.37%) |
Aug 16, 2016 | 7.662 | 7.662 | 7.599 | 7.628 | 185,732 | -0.02(-0.22%) |
Aug 15, 2016 | 7.633 | 7.684 | 7.633 | 7.644 | 228,568 | +0.01(+0.15%) |
Aug 12, 2016 | 7.616 | 7.650 | 7.605 | 7.633 | 200,263 | +0.02(+0.22%) |
Aug 11, 2016 | 7.622 | 7.627 | 7.599 | 7.616 | 141,295 | +0.02(+0.30%) |
Aug 10, 2016 | 7.633 | 7.641 | 7.582 | 7.593 | 131,822 | -0.02(-0.30%) |
Aug 09, 2016 | 7.639 | 7.639 | 7.594 | 7.616 | 143,266 | -0.01(-0.15%) |
Aug 08, 2016 | 7.644 | 7.644 | 7.599 | 7.628 | 172,062 | -0.01(-0.07%) |
Aug 05, 2016 | 7.616 | 7.633 | 7.599 | 7.633 | 100,030 | +0.06(+0.75%) |
Aug 04, 2016 | 7.537 | 7.582 | 7.514 | 7.577 | 162,014 | +0.02(+0.22%) |
Aug 03, 2016 | 7.486 | 7.559 | 7.486 | 7.559 | 165,575 | +0.08(+1.14%) |
Aug 02, 2016 | 7.611 | 7.616 | 7.463 | 7.474 | 525,219 | -0.14(-1.86%) |
Aug 01, 2016 | 7.588 | 7.633 | 7.571 | 7.616 | 211,407 | +0.05(+0.60%) |
Jul 29, 2016 | 7.514 | 7.577 | 7.514 | 7.571 | 234,612 | +0.08(+1.14%) |
Jul 28, 2016 | 7.486 | 7.520 | 7.457 | 7.486 | 338,299 | -0.02(-0.30%) |
Jul 27, 2016 | 7.526 | 7.543 | 7.497 | 7.508 | 307,030 | +0.02(+0.23%) |
Jul 26, 2016 | 7.503 | 7.531 | 7.474 | 7.492 | 203,695 | -0.02(-0.23%) |
Jul 25, 2016 | 7.526 | 7.526 | 7.503 | 7.508 | 175,003 | +0.00(+0.00%) |
Jul 22, 2016 | 7.503 | 7.543 | 7.503 | 7.508 | 151,752 | +0.01(+0.15%) |
Jul 21, 2016 | 7.571 | 7.571 | 7.492 | 7.497 | 193,509 | -0.06(-0.75%) |
Jul 20, 2016 | 7.582 | 7.599 | 7.537 | 7.554 | 213,491 | +0.02(+0.28%) |
Jul 19, 2016 | 7.459 | 7.561 | 7.437 | 7.533 | 343,254 | +0.07(+0.91%) |
Jul 18, 2016 | 7.414 | 7.465 | 7.392 | 7.465 | 281,464 | +0.08(+1.14%) |
Jul 15, 2016 | 7.386 | 7.403 | 7.364 | 7.381 | 114,156 | +0.01(+0.15%) |
Jul 14, 2016 | 7.392 | 7.415 | 7.369 | 7.369 | 195,121 | -0.01(-0.08%) |
Jul 13, 2016 | 7.414 | 7.426 | 7.364 | 7.375 | 162,199 | -0.03(-0.38%) |
Jul 12, 2016 | 7.409 | 7.442 | 7.403 | 7.403 | 162,050 | +0.03(+0.38%) |
Jul 11, 2016 | 7.392 | 7.412 | 7.351 | 7.375 | 192,540 | +0.01(+0.15%) |
Jul 08, 2016 | 7.302 | 7.392 | 7.262 | 7.364 | 239,386 | +0.10(+1.40%) |
Jul 07, 2016 | 7.268 | 7.319 | 7.240 | 7.262 | 163,139 | +0.02(+0.23%) |
Jul 06, 2016 | 7.184 | 7.257 | 7.184 | 7.245 | 113,808 | +0.06(+0.86%) |
Jul 05, 2016 | 7.223 | 7.234 | 7.133 | 7.184 | 213,475 | -0.07(-0.93%) |
Jul 01, 2016 | 7.223 | 7.251 | 7.251 | 7.251 | 214,397 | +0.02(+0.23%) |
Jun 30, 2016 | 7.240 | 7.262 | 7.206 | 7.234 | 204,897 | +0.02(+0.23%) |
Jun 29, 2016 | 7.217 | 7.268 | 7.189 | 7.217 | 244,677 | +0.06(+0.87%) |
Jun 28, 2016 | 7.116 | 7.178 | 7.105 | 7.155 | 187,488 | +0.10(+1.44%) |
Jun 27, 2016 | 7.116 | 7.116 | 7.037 | 7.054 | 223,783 | -0.08(-1.18%) |
Jun 24, 2016 | 7.077 | 7.161 | 7.032 | 7.138 | 314,256 | -0.11(-1.55%) |
Jun 23, 2016 | 7.302 | 7.307 | 7.251 | 7.251 | 202,801 | +0.01(+0.08%) |
Jun 22, 2016 | 7.251 | 7.262 | 7.234 | 7.245 | 99,921 | -0.01(-0.08%) |
Jun 21, 2016 | 7.274 | 7.274 | 7.223 | 7.251 | 140,971 | -0.02(-0.25%) |
Jun 20, 2016 | 7.281 | 7.286 | 7.247 | 7.269 | 250,389 | +0.09(+1.25%) |
Jun 17, 2016 | 7.208 | 7.219 | 7.169 | 7.180 | 177,562 | -0.03(-0.39%) |
Jun 16, 2016 | 7.180 | 7.208 | 7.123 | 7.208 | 262,443 | +0.01(+0.08%) |
Jun 15, 2016 | 7.264 | 7.281 | 7.202 | 7.202 | 193,197 | -0.03(-0.39%) |
Jun 14, 2016 | 7.303 | 7.342 | 7.230 | 7.230 | 277,098 | -0.07(-0.92%) |
Jun 13, 2016 | 7.336 | 7.359 | 7.297 | 7.297 | 162,220 | -0.09(-1.21%) |
Jun 10, 2016 | 7.370 | 7.392 | 7.336 | 7.387 | 275,077 | +0.01(+0.08%) |
Jun 09, 2016 | 7.348 | 7.381 | 7.342 | 7.381 | 156,996 | +0.03(+0.46%) |
Jun 08, 2016 | 7.359 | 7.370 | 7.336 | 7.348 | 163,241 | -0.01(-0.15%) |
Jun 07, 2016 | 7.364 | 7.376 | 7.331 | 7.359 | 178,365 | -0.02(-0.30%) |
Jun 06, 2016 | 7.359 | 7.381 | 7.336 | 7.381 | 165,094 | +0.04(+0.61%) |
Jun 03, 2016 | 7.398 | 7.398 | 7.331 | 7.336 | 182,785 | -0.08(-1.13%) |
Jun 02, 2016 | 7.364 | 7.420 | 7.353 | 7.420 | 210,934 | +0.06(+0.76%) |
Jun 01, 2016 | 7.286 | 7.370 | 7.258 | 7.364 | 130,089 | +0.06(+0.76%) |
May 31, 2016 | 7.309 | 7.325 | 7.281 | 7.309 | 195,982 | +0.01(+0.08%) |
May 27, 2016 | 7.281 | 7.303 | 7.303 | 7.303 | 108,193 | +0.03(+0.46%) |
May 26, 2016 | 7.258 | 7.275 | 7.247 | 7.269 | 120,457 | +0.01(+0.15%) |
May 25, 2016 | 7.180 | 7.275 | 7.180 | 7.258 | 221,088 | +0.08(+1.17%) |
May 24, 2016 | 7.158 | 7.180 | 7.158 | 7.174 | 206,524 | +0.04(+0.63%) |
May 23, 2016 | 7.124 | 7.163 | 7.113 | 7.130 | 149,170 | +0.01(+0.08%) |
May 20, 2016 | 7.107 | 7.146 | 7.102 | 7.124 | 128,948 | +0.07(+0.93%) |
May 19, 2016 | 7.097 | 7.110 | 7.036 | 7.058 | 148,681 | -0.08(-1.09%) |
May 18, 2016 | 7.130 | 7.158 | 7.097 | 7.136 | 196,081 | -0.02(-0.31%) |
May 17, 2016 | 7.125 | 7.169 | 7.108 | 7.158 | 257,958 | +0.03(+0.39%) |
May 16, 2016 | 7.103 | 7.136 | 7.097 | 7.130 | 163,314 | +0.03(+0.39%) |
May 13, 2016 | 7.119 | 7.147 | 7.097 | 7.103 | 159,403 | -0.03(-0.39%) |
May 12, 2016 | 7.153 | 7.164 | 7.097 | 7.130 | 197,853 | +0.01(+0.08%) |
May 11, 2016 | 7.119 | 7.164 | 7.119 | 7.125 | 203,688 | -0.01(-0.08%) |
May 10, 2016 | 7.130 | 7.175 | 7.130 | 7.130 | 221,293 | +0.01(+0.08%) |
May 09, 2016 | 7.175 | 7.230 | 7.125 | 7.125 | 181,542 | -0.07(-0.93%) |
May 06, 2016 | 7.125 | 7.192 | 7.123 | 7.192 | 170,907 | +0.03(+0.39%) |
May 05, 2016 | 7.153 | 7.169 | 7.136 | 7.164 | 151,422 | +0.04(+0.55%) |
May 04, 2016 | 7.119 | 7.142 | 7.103 | 7.125 | 125,990 | -0.05(-0.70%) |
May 03, 2016 | 7.136 | 7.175 | 7.086 | 7.175 | 193,357 | +0.02(+0.23%) |