Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.625 | 7.679 | 7.619 | 7.679 | 295,826 | +0.05(+0.63%) |
Apr 27, 2017 | 7.655 | 7.655 | 7.625 | 7.631 | 226,509 | -0.02(-0.31%) |
Apr 26, 2017 | 7.655 | 7.655 | 7.619 | 7.655 | 215,197 | +0.01(+0.08%) |
Apr 25, 2017 | 7.637 | 7.655 | 7.637 | 7.649 | 240,790 | +0.02(+0.31%) |
Apr 24, 2017 | 7.631 | 7.649 | 7.607 | 7.625 | 367,223 | +0.01(+0.16%) |
Apr 21, 2017 | 7.577 | 7.619 | 7.565 | 7.613 | 309,896 | +0.03(+0.39%) |
Apr 20, 2017 | 7.577 | 7.583 | 7.559 | 7.583 | 161,693 | +0.01(+0.16%) |
Apr 19, 2017 | 7.577 | 7.589 | 7.559 | 7.571 | 180,395 | -0.01(-0.08%) |
Apr 18, 2017 | 7.577 | 7.607 | 7.559 | 7.577 | 195,375 | +0.01(+0.08%) |
Apr 17, 2017 | 7.559 | 7.577 | 7.553 | 7.571 | 223,073 | +0.01(+0.16%) |
Apr 13, 2017 | 7.542 | 7.569 | 7.536 | 7.559 | 262,964 | +0.02(+0.24%) |
Apr 12, 2017 | 7.536 | 7.577 | 7.536 | 7.542 | 476,416 | +0.01(+0.08%) |
Apr 11, 2017 | 7.542 | 7.565 | 7.512 | 7.536 | 366,273 | -0.03(-0.39%) |
Apr 10, 2017 | 7.524 | 7.565 | 7.500 | 7.565 | 406,978 | +0.05(+0.72%) |
Apr 07, 2017 | 7.500 | 7.524 | 7.484 | 7.512 | 274,418 | +0.01(+0.08%) |
Apr 06, 2017 | 7.482 | 7.506 | 7.479 | 7.506 | 215,200 | +0.02(+0.24%) |
Apr 05, 2017 | 7.482 | 7.506 | 7.476 | 7.488 | 255,931 | +0.02(+0.32%) |
Apr 04, 2017 | 7.482 | 7.482 | 7.464 | 7.464 | 255,667 | -0.02(-0.24%) |
Apr 03, 2017 | 7.494 | 7.506 | 7.452 | 7.482 | 475,723 | +0.01(+0.08%) |
Mar 31, 2017 | 7.488 | 7.506 | 7.476 | 7.476 | 418,455 | -0.01(-0.16%) |
Mar 30, 2017 | 7.476 | 7.488 | 7.464 | 7.488 | 402,383 | +0.03(+0.40%) |
Mar 29, 2017 | 7.458 | 7.482 | 7.447 | 7.458 | 300,598 | -0.01(-0.16%) |
Mar 28, 2017 | 7.410 | 7.476 | 7.410 | 7.470 | 644,225 | +0.06(+0.80%) |
Mar 27, 2017 | 7.381 | 7.416 | 7.375 | 7.410 | 241,429 | -0.01(-0.08%) |
Mar 24, 2017 | 7.422 | 7.440 | 7.404 | 7.416 | 175,401 | +0.01(+0.16%) |
Mar 23, 2017 | 7.416 | 7.440 | 7.399 | 7.404 | 234,312 | -0.02(-0.24%) |
Mar 22, 2017 | 7.387 | 7.422 | 7.375 | 7.422 | 330,775 | +0.02(+0.32%) |
Mar 21, 2017 | 7.434 | 7.458 | 7.381 | 7.399 | 439,202 | -0.03(-0.40%) |
Mar 20, 2017 | 7.357 | 7.434 | 7.339 | 7.428 | 639,212 | +0.07(+0.97%) |
Mar 17, 2017 | 7.345 | 7.375 | 7.327 | 7.357 | 898,386 | +0.02(+0.32%) |
Mar 16, 2017 | 7.410 | 7.415 | 7.321 | 7.333 | 766,276 | -0.05(-0.72%) |
Mar 15, 2017 | 7.321 | 7.404 | 7.309 | 7.387 | 332,449 | +0.08(+1.06%) |
Mar 14, 2017 | 7.345 | 7.351 | 7.303 | 7.309 | 473,074 | -0.05(-0.65%) |
Mar 13, 2017 | 7.387 | 7.410 | 7.357 | 7.357 | 366,751 | -0.02(-0.32%) |
Mar 10, 2017 | 7.381 | 7.402 | 7.339 | 7.381 | 393,816 | +0.01(+0.08%) |
Mar 09, 2017 | 7.470 | 7.476 | 7.315 | 7.375 | 746,550 | -0.12(-1.66%) |
Mar 08, 2017 | 7.529 | 7.553 | 7.494 | 7.500 | 363,993 | -0.04(-0.47%) |
Mar 07, 2017 | 7.577 | 7.584 | 7.529 | 7.535 | 421,574 | -0.05(-0.63%) |
Mar 06, 2017 | 7.583 | 7.598 | 7.577 | 7.583 | 297,000 | -0.02(-0.23%) |
Mar 03, 2017 | 7.607 | 7.623 | 7.583 | 7.601 | 225,803 | -0.01(-0.08%) |
Mar 02, 2017 | 7.642 | 7.642 | 7.601 | 7.607 | 213,855 | -0.02(-0.23%) |
Mar 01, 2017 | 7.612 | 7.642 | 7.612 | 7.624 | 220,844 | +0.01(+0.16%) |
Feb 28, 2017 | 7.607 | 7.613 | 7.589 | 7.613 | 287,117 | +0.01(+0.08%) |
Feb 27, 2017 | 7.583 | 7.607 | 7.577 | 7.607 | 249,462 | +0.03(+0.39%) |
Feb 24, 2017 | 7.592 | 7.613 | 7.577 | 7.577 | 183,630 | -0.02(-0.23%) |
Feb 23, 2017 | 7.601 | 7.613 | 7.583 | 7.595 | 318,701 | -0.01(-0.08%) |
Feb 22, 2017 | 7.565 | 7.624 | 7.548 | 7.601 | 388,098 | +0.03(+0.39%) |
Feb 21, 2017 | 7.548 | 7.571 | 7.524 | 7.571 | 504,615 | +0.01(+0.08%) |
Feb 17, 2017 | 7.565 | 7.565 | 7.565 | 0 | +0.03(+0.39%) | |
Feb 16, 2017 | 7.577 | 7.589 | 7.536 | 7.536 | 392,730 | -0.05(-0.70%) |
Feb 15, 2017 | 7.553 | 7.598 | 7.553 | 7.589 | 432,124 | -0.01(-0.08%) |
Feb 14, 2017 | 7.553 | 7.618 | 7.548 | 7.595 | 625,508 | +0.04(+0.47%) |
Feb 13, 2017 | 7.542 | 7.565 | 7.542 | 7.559 | 160,780 | +0.02(+0.24%) |
Feb 10, 2017 | 7.553 | 7.553 | 7.530 | 7.542 | 227,251 | +0.00(+0.00%) |
Feb 09, 2017 | 7.553 | 7.565 | 7.530 | 7.542 | 281,150 | -0.01(-0.08%) |
Feb 08, 2017 | 7.542 | 7.559 | 7.530 | 7.548 | 289,826 | -0.02(-0.23%) |
Feb 07, 2017 | 7.542 | 7.565 | 7.536 | 7.565 | 240,376 | +0.01(+0.16%) |
Feb 06, 2017 | 7.536 | 7.553 | 7.530 | 7.553 | 362,401 | +0.00(+0.00%) |
Feb 03, 2017 | 7.548 | 7.571 | 7.542 | 7.553 | 287,573 | +0.01(+0.08%) |
Feb 02, 2017 | 7.536 | 7.548 | 7.524 | 7.548 | 243,022 | +0.01(+0.16%) |
Feb 01, 2017 | 7.536 | 7.559 | 7.506 | 7.536 | 365,441 | +0.04(+0.55%) |
Jan 31, 2017 | 7.512 | 7.512 | 7.477 | 7.494 | 416,738 | -0.01(-0.08%) |
Jan 30, 2017 | 7.477 | 7.518 | 7.477 | 7.500 | 330,642 | +0.01(+0.08%) |
Jan 27, 2017 | 7.494 | 7.506 | 7.459 | 7.494 | 385,739 | -0.01(-0.16%) |
Jan 26, 2017 | 7.500 | 7.512 | 7.453 | 7.506 | 500,453 | +0.01(+0.16%) |
Jan 25, 2017 | 7.447 | 7.500 | 7.447 | 7.494 | 759,711 | +0.05(+0.63%) |
Jan 24, 2017 | 7.436 | 7.518 | 7.394 | 7.447 | 1,740,881 | -0.19(-2.54%) |
Jan 23, 2017 | 7.583 | 7.659 | 7.577 | 7.641 | 458,887 | +0.05(+0.70%) |
Jan 20, 2017 | 7.565 | 7.594 | 7.559 | 7.588 | 345,664 | +0.03(+0.39%) |
Jan 19, 2017 | 7.571 | 7.572 | 7.536 | 7.559 | 341,862 | -0.01(-0.08%) |
Jan 18, 2017 | 7.553 | 7.577 | 7.541 | 7.565 | 228,766 | +0.00(+0.00%) |
Jan 17, 2017 | 7.547 | 7.577 | 7.530 | 7.565 | 373,536 | +0.04(+0.47%) |
Jan 13, 2017 | 7.530 | 7.530 | 7.530 | 0 | +0.04(+0.47%) | |
Jan 12, 2017 | 7.500 | 7.512 | 7.494 | 7.494 | 401,512 | -0.03(-0.39%) |
Jan 11, 2017 | 7.483 | 7.524 | 7.474 | 7.524 | 384,902 | +0.06(+0.79%) |
Jan 10, 2017 | 7.483 | 7.489 | 7.447 | 7.465 | 271,728 | +0.01(+0.08%) |
Jan 09, 2017 | 7.494 | 7.536 | 7.441 | 7.459 | 466,182 | -0.05(-0.70%) |
Jan 06, 2017 | 7.506 | 7.512 | 7.483 | 7.512 | 322,333 | +0.01(+0.16%) |
Jan 05, 2017 | 7.518 | 7.518 | 7.424 | 7.500 | 766,749 | -0.04(-0.47%) |
Jan 04, 2017 | 7.453 | 7.536 | 7.441 | 7.536 | 711,706 | +0.06(+0.87%) |
Jan 03, 2017 | 7.383 | 7.471 | 7.370 | 7.471 | 731,087 | +0.08(+1.11%) |
Dec 30, 2016 | 7.389 | 7.389 | 7.389 | 0 | +0.01(+0.16%) | |
Dec 29, 2016 | 7.306 | 7.377 | 7.296 | 7.377 | 379,198 | +0.08(+1.05%) |
Dec 28, 2016 | 7.230 | 7.300 | 7.212 | 7.300 | 302,193 | +0.09(+1.31%) |
Dec 27, 2016 | 7.200 | 7.236 | 7.200 | 7.206 | 199,809 | +0.01(+0.16%) |
Dec 23, 2016 | 7.195 | 7.195 | 7.195 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 7.200 | 7.200 | 7.182 | 7.188 | 305,421 | -0.01(-0.08%) |
Dec 21, 2016 | 7.229 | 7.241 | 7.182 | 7.194 | 342,578 | -0.02(-0.24%) |
Dec 20, 2016 | 7.241 | 7.241 | 7.206 | 7.212 | 361,060 | -0.02(-0.32%) |
Dec 19, 2016 | 7.171 | 7.247 | 7.171 | 7.235 | 450,793 | +0.08(+1.14%) |
Dec 16, 2016 | 7.176 | 7.176 | 7.153 | 7.153 | 241,103 | +0.01(+0.08%) |
Dec 15, 2016 | 7.153 | 7.153 | 7.101 | 7.147 | 348,472 | +0.00(+0.00%) |
Dec 14, 2016 | 7.194 | 7.194 | 7.147 | 7.147 | 271,333 | -0.02(-0.33%) |
Dec 13, 2016 | 7.165 | 7.194 | 7.165 | 7.171 | 338,043 | +0.01(+0.16%) |
Dec 12, 2016 | 7.136 | 7.165 | 7.136 | 7.159 | 264,823 | +0.02(+0.33%) |
Dec 09, 2016 | 7.124 | 7.141 | 7.106 | 7.136 | 357,033 | +0.01(+0.16%) |
Dec 08, 2016 | 7.130 | 7.147 | 7.101 | 7.124 | 278,048 | -0.04(-0.57%) |
Dec 07, 2016 | 7.118 | 7.165 | 7.089 | 7.165 | 374,148 | +0.09(+1.25%) |
Dec 06, 2016 | 7.036 | 7.087 | 7.021 | 7.077 | 384,107 | +0.05(+0.74%) |
Dec 05, 2016 | 7.036 | 7.036 | 6.990 | 7.024 | 235,224 | +0.01(+0.08%) |
Dec 02, 2016 | 7.001 | 7.019 | 6.984 | 7.019 | 336,099 | +0.03(+0.50%) |
Dec 01, 2016 | 7.019 | 7.019 | 6.984 | 6.984 | 237,972 | -0.01(-0.17%) |
Nov 30, 2016 | 7.024 | 7.042 | 6.995 | 6.995 | 250,027 | -0.02(-0.33%) |
Nov 29, 2016 | 7.024 | 7.042 | 7.001 | 7.019 | 344,574 | -0.00(-0.04%) |
Nov 28, 2016 | 7.048 | 7.048 | 7.007 | 7.022 | 349,910 | -0.02(-0.29%) |
Nov 25, 2016 | 7.001 | 7.048 | 7.001 | 7.042 | 198,525 | +0.02(+0.25%) |
Nov 23, 2016 | 7.024 | 7.024 | 7.024 | 0 | +0.02(+0.25%) | |
Nov 22, 2016 | 6.995 | 7.012 | 6.984 | 7.007 | 312,403 | +0.05(+0.67%) |
Nov 21, 2016 | 6.885 | 6.978 | 6.885 | 6.961 | 462,002 | +0.08(+1.18%) |
Nov 18, 2016 | 6.879 | 6.897 | 6.862 | 6.879 | 355,541 | +0.02(+0.34%) |
Nov 17, 2016 | 6.792 | 6.885 | 6.775 | 6.856 | 412,567 | +0.08(+1.20%) |
Nov 16, 2016 | 6.769 | 6.792 | 6.746 | 6.775 | 335,430 | +0.03(+0.43%) |
Nov 15, 2016 | 6.572 | 6.775 | 6.572 | 6.746 | 404,600 | +0.16(+2.47%) |
Nov 14, 2016 | 6.659 | 6.665 | 6.526 | 6.584 | 1,614,787 | -0.12(-1.73%) |
Nov 11, 2016 | 6.781 | 6.839 | 6.688 | 6.700 | 653,625 | -0.13(-1.87%) |
Nov 10, 2016 | 6.943 | 6.947 | 6.804 | 6.827 | 692,854 | -0.12(-1.67%) |
Nov 09, 2016 | 6.932 | 6.972 | 6.804 | 6.943 | 683,358 | -0.06(-0.91%) |
Nov 08, 2016 | 7.007 | 7.036 | 6.990 | 7.007 | 388,943 | -0.02(-0.25%) |
Nov 07, 2016 | 7.036 | 7.071 | 7.007 | 7.024 | 544,977 | +0.02(+0.33%) |
Nov 04, 2016 | 6.990 | 7.019 | 6.949 | 7.001 | 418,747 | +0.00(+0.00%) |
Nov 03, 2016 | 7.048 | 7.071 | 6.995 | 7.001 | 322,145 | -0.02(-0.33%) |
Nov 02, 2016 | 7.129 | 7.129 | 7.019 | 7.024 | 728,904 | -0.15(-2.09%) |
Nov 01, 2016 | 7.203 | 7.203 | 7.152 | 7.175 | 314,123 | -0.01(-0.08%) |
Oct 31, 2016 | 7.209 | 7.215 | 7.175 | 7.180 | 345,500 | -0.03(-0.48%) |
Oct 28, 2016 | 7.209 | 7.215 | 7.169 | 7.215 | 290,544 | -0.01(-0.16%) |
Oct 27, 2016 | 7.255 | 7.261 | 7.209 | 7.227 | 315,219 | -0.02(-0.24%) |
Oct 26, 2016 | 7.232 | 7.250 | 7.215 | 7.244 | 241,498 | +0.01(+0.08%) |
Oct 25, 2016 | 7.227 | 7.238 | 7.192 | 7.238 | 258,920 | +0.02(+0.24%) |
Oct 24, 2016 | 7.169 | 7.221 | 7.147 | 7.221 | 376,610 | +0.09(+1.21%) |
Oct 21, 2016 | 7.123 | 7.140 | 7.121 | 7.134 | 253,419 | +0.00(+0.00%) |
Oct 20, 2016 | 7.129 | 7.134 | 7.094 | 7.134 | 202,463 | +0.02(+0.32%) |
Oct 19, 2016 | 7.088 | 7.129 | 7.071 | 7.111 | 363,682 | +0.05(+0.65%) |
Oct 18, 2016 | 7.077 | 7.106 | 7.059 | 7.065 | 314,475 | +0.00(+0.00%) |
Oct 17, 2016 | 7.117 | 7.129 | 7.042 | 7.065 | 295,463 | -0.06(-0.81%) |
Oct 14, 2016 | 7.152 | 7.152 | 7.111 | 7.123 | 228,794 | +0.00(+0.00%) |
Oct 13, 2016 | 7.146 | 7.163 | 7.123 | 7.123 | 233,715 | -0.04(-0.56%) |
Oct 12, 2016 | 7.209 | 7.209 | 7.152 | 7.163 | 317,191 | -0.04(-0.56%) |
Oct 11, 2016 | 7.255 | 7.255 | 7.198 | 7.203 | 313,751 | -0.04(-0.56%) |
Oct 10, 2016 | 7.267 | 7.273 | 7.244 | 7.244 | 154,436 | -0.01(-0.16%) |
Oct 07, 2016 | 7.250 | 7.258 | 7.227 | 7.255 | 138,737 | +0.01(+0.16%) |
Oct 06, 2016 | 7.273 | 7.273 | 7.232 | 7.244 | 344,471 | +0.02(+0.24%) |
Oct 05, 2016 | 7.255 | 7.267 | 7.221 | 7.227 | 312,823 | -0.02(-0.23%) |
Oct 04, 2016 | 7.232 | 7.243 | 7.215 | 7.243 | 322,191 | +0.01(+0.16%) |
Oct 03, 2016 | 7.203 | 7.232 | 7.203 | 7.232 | 283,820 | +0.01(+0.16%) |
Sep 30, 2016 | 7.249 | 7.266 | 7.215 | 7.220 | 231,477 | -0.03(-0.39%) |
Sep 29, 2016 | 7.249 | 7.272 | 7.215 | 7.249 | 240,232 | -0.01(-0.08%) |
Sep 28, 2016 | 7.237 | 7.255 | 7.226 | 7.255 | 233,157 | +0.01(+0.08%) |
Sep 27, 2016 | 7.197 | 7.249 | 7.192 | 7.249 | 250,452 | +0.05(+0.64%) |
Sep 26, 2016 | 7.215 | 7.217 | 7.192 | 7.203 | 189,469 | -0.03(-0.40%) |
Sep 23, 2016 | 7.180 | 7.232 | 7.175 | 7.232 | 174,169 | +0.04(+0.56%) |
Sep 22, 2016 | 7.197 | 7.220 | 7.180 | 7.192 | 357,674 | +0.01(+0.16%) |
Sep 21, 2016 | 7.186 | 7.186 | 7.134 | 7.180 | 266,408 | +0.02(+0.32%) |
Sep 20, 2016 | 7.129 | 7.169 | 7.112 | 7.157 | 250,321 | +0.06(+0.81%) |
Sep 19, 2016 | 7.112 | 7.129 | 7.094 | 7.100 | 338,250 | +0.00(+0.00%) |
Sep 16, 2016 | 7.083 | 7.106 | 7.054 | 7.100 | 355,888 | +0.03(+0.49%) |
Sep 15, 2016 | 7.049 | 7.089 | 7.049 | 7.066 | 187,267 | +0.02(+0.24%) |
Sep 14, 2016 | 7.106 | 7.117 | 7.049 | 7.049 | 381,938 | -0.02(-0.32%) |
Sep 13, 2016 | 7.175 | 7.215 | 7.071 | 7.071 | 606,562 | -0.12(-1.67%) |
Sep 12, 2016 | 7.226 | 7.237 | 7.134 | 7.192 | 549,596 | -0.05(-0.71%) |
Sep 09, 2016 | 7.341 | 7.352 | 7.226 | 7.243 | 454,117 | -0.12(-1.63%) |
Sep 08, 2016 | 7.358 | 7.369 | 7.341 | 7.363 | 279,629 | -0.01(-0.16%) |
Sep 07, 2016 | 7.341 | 7.386 | 7.341 | 7.375 | 263,338 | +0.04(+0.55%) |
Sep 06, 2016 | 7.334 | 7.351 | 7.312 | 7.334 | 342,004 | +0.00(+0.00%) |
Sep 02, 2016 | 7.346 | 7.334 | 7.334 | 7.334 | 534,456 | +0.02(+0.31%) |
Sep 01, 2016 | 7.334 | 7.334 | 7.294 | 7.312 | 295,903 | -0.01(-0.08%) |
Aug 31, 2016 | 7.315 | 7.334 | 7.306 | 7.317 | 228,164 | +0.01(+0.16%) |
Aug 30, 2016 | 7.329 | 7.334 | 7.277 | 7.306 | 337,786 | +0.00(+0.00%) |
Aug 29, 2016 | 7.289 | 7.329 | 7.289 | 7.306 | 241,039 | +0.01(+0.16%) |
Aug 26, 2016 | 7.306 | 7.334 | 7.294 | 7.294 | 280,741 | -0.01(-0.16%) |
Aug 25, 2016 | 7.260 | 7.306 | 7.260 | 7.306 | 219,958 | +0.06(+0.78%) |
Aug 24, 2016 | 7.249 | 7.266 | 7.232 | 7.249 | 231,417 | +0.02(+0.31%) |
Aug 23, 2016 | 7.266 | 7.283 | 7.226 | 7.226 | 272,671 | -0.03(-0.39%) |
Aug 22, 2016 | 7.220 | 7.255 | 7.198 | 7.255 | 573,144 | +0.05(+0.63%) |
Aug 19, 2016 | 7.226 | 7.238 | 7.198 | 7.209 | 252,781 | -0.02(-0.24%) |
Aug 18, 2016 | 7.226 | 7.226 | 7.203 | 7.226 | 222,540 | +0.02(+0.24%) |
Aug 17, 2016 | 7.209 | 7.243 | 7.186 | 7.209 | 243,486 | +0.01(+0.08%) |
Aug 16, 2016 | 7.181 | 7.209 | 7.172 | 7.203 | 249,456 | +0.03(+0.48%) |
Aug 15, 2016 | 7.164 | 7.181 | 7.158 | 7.169 | 324,733 | -0.01(-0.08%) |
Aug 12, 2016 | 7.152 | 7.181 | 7.139 | 7.175 | 191,175 | +0.03(+0.48%) |
Aug 11, 2016 | 7.118 | 7.146 | 7.118 | 7.141 | 218,399 | +0.01(+0.08%) |
Aug 10, 2016 | 7.112 | 7.136 | 7.101 | 7.135 | 178,687 | +0.03(+0.48%) |
Aug 09, 2016 | 7.112 | 7.118 | 7.084 | 7.101 | 285,821 | +0.00(+0.00%) |
Aug 08, 2016 | 7.090 | 7.112 | 7.078 | 7.101 | 222,457 | +0.03(+0.40%) |
Aug 05, 2016 | 7.084 | 7.101 | 7.050 | 7.073 | 244,936 | -0.01(-0.08%) |
Aug 04, 2016 | 7.050 | 7.078 | 7.038 | 7.078 | 338,927 | +0.03(+0.40%) |
Aug 03, 2016 | 7.044 | 7.050 | 7.016 | 7.050 | 181,963 | +0.03(+0.41%) |
Aug 02, 2016 | 7.066 | 7.072 | 7.015 | 7.021 | 364,325 | -0.06(-0.80%) |
Aug 01, 2016 | 7.089 | 7.089 | 7.049 | 7.077 | 262,239 | -0.01(-0.08%) |
Jul 29, 2016 | 7.055 | 7.083 | 7.038 | 7.083 | 238,415 | +0.05(+0.64%) |
Jul 28, 2016 | 7.038 | 7.066 | 7.026 | 7.038 | 202,870 | +0.01(+0.08%) |
Jul 27, 2016 | 7.015 | 7.038 | 7.009 | 7.032 | 285,317 | +0.01(+0.16%) |
Jul 26, 2016 | 7.009 | 7.049 | 7.009 | 7.021 | 299,602 | -0.01(-0.16%) |
Jul 25, 2016 | 7.060 | 7.081 | 6.992 | 7.032 | 429,579 | -0.04(-0.56%) |
Jul 22, 2016 | 7.094 | 7.105 | 7.038 | 7.072 | 1,073,781 | -0.02(-0.32%) |
Jul 21, 2016 | 7.117 | 7.117 | 7.060 | 7.094 | 247,249 | -0.03(-0.40%) |
Jul 20, 2016 | 7.060 | 7.123 | 7.043 | 7.123 | 295,730 | +0.08(+1.20%) |
Jul 19, 2016 | 7.083 | 7.083 | 7.026 | 7.038 | 266,976 | -0.03(-0.48%) |
Jul 18, 2016 | 7.049 | 7.077 | 7.032 | 7.072 | 380,060 | +0.04(+0.56%) |
Jul 15, 2016 | 7.026 | 7.038 | 7.004 | 7.032 | 398,743 | +0.03(+0.40%) |
Jul 14, 2016 | 7.004 | 7.032 | 6.987 | 7.004 | 286,665 | +0.01(+0.16%) |
Jul 13, 2016 | 7.026 | 7.034 | 6.959 | 6.992 | 296,427 | -0.04(-0.56%) |
Jul 12, 2016 | 7.032 | 7.055 | 7.015 | 7.032 | 385,376 | +0.03(+0.48%) |
Jul 11, 2016 | 6.981 | 7.032 | 6.970 | 6.998 | 316,727 | +0.02(+0.32%) |
Jul 08, 2016 | 6.953 | 6.987 | 6.913 | 6.976 | 263,178 | +0.06(+0.90%) |
Jul 07, 2016 | 6.959 | 6.981 | 6.911 | 6.913 | 555,116 | -0.05(-0.73%) |
Jul 06, 2016 | 6.925 | 6.976 | 6.925 | 6.964 | 272,189 | +0.03(+0.42%) |
Jul 05, 2016 | 6.919 | 6.947 | 6.907 | 6.935 | 311,093 | +0.01(+0.16%) |
Jul 01, 2016 | 6.919 | 6.924 | 6.924 | 6.924 | 221,877 | +0.03(+0.41%) |
Jun 30, 2016 | 6.896 | 6.913 | 6.874 | 6.896 | 188,966 | +0.03(+0.41%) |
Jun 29, 2016 | 6.862 | 6.930 | 6.841 | 6.868 | 479,597 | +0.07(+1.07%) |
Jun 28, 2016 | 6.739 | 6.823 | 6.724 | 6.795 | 362,798 | +0.11(+1.60%) |
Jun 27, 2016 | 6.840 | 6.851 | 6.627 | 6.688 | 795,621 | -0.18(-2.62%) |
Jun 24, 2016 | 6.739 | 6.902 | 6.627 | 6.868 | 536,972 | -0.04(-0.57%) |
Jun 23, 2016 | 6.907 | 6.924 | 6.896 | 6.907 | 239,992 | +0.01(+0.16%) |
Jun 22, 2016 | 6.890 | 6.907 | 6.862 | 6.896 | 296,183 | +0.00(+0.00%) |
Jun 21, 2016 | 6.896 | 6.898 | 6.879 | 6.896 | 245,676 | +0.02(+0.24%) |
Jun 20, 2016 | 6.862 | 6.919 | 6.862 | 6.879 | 439,953 | +0.03(+0.49%) |
Jun 17, 2016 | 6.823 | 6.851 | 6.817 | 6.846 | 315,799 | +0.02(+0.33%) |
Jun 16, 2016 | 6.840 | 6.857 | 6.806 | 6.823 | 363,357 | -0.04(-0.65%) |
Jun 15, 2016 | 6.857 | 6.885 | 6.840 | 6.868 | 262,342 | +0.00(+0.00%) |
Jun 14, 2016 | 6.902 | 6.924 | 6.851 | 6.868 | 467,180 | -0.03(-0.49%) |
Jun 13, 2016 | 6.935 | 6.941 | 6.896 | 6.902 | 307,353 | -0.06(-0.81%) |
Jun 10, 2016 | 6.963 | 6.969 | 6.924 | 6.958 | 385,878 | -0.01(-0.08%) |
Jun 09, 2016 | 6.992 | 7.003 | 6.947 | 6.963 | 611,629 | +0.02(+0.24%) |
Jun 08, 2016 | 6.935 | 6.963 | 6.913 | 6.947 | 554,592 | +0.01(+0.08%) |
Jun 07, 2016 | 6.919 | 6.941 | 6.896 | 6.941 | 653,760 | +0.06(+0.82%) |
Jun 06, 2016 | 6.795 | 6.896 | 6.789 | 6.885 | 861,171 | +0.11(+1.57%) |
Jun 03, 2016 | 6.711 | 6.778 | 6.711 | 6.778 | 174,955 | +0.04(+0.67%) |
Jun 02, 2016 | 6.739 | 6.778 | 6.700 | 6.733 | 683,842 | -0.02(-0.33%) |
Jun 01, 2016 | 6.767 | 6.778 | 6.756 | 6.756 | 269,957 | +0.00(+0.01%) |
May 31, 2016 | 6.777 | 6.783 | 6.738 | 6.755 | 334,059 | -0.01(-0.16%) |
May 27, 2016 | 6.744 | 6.766 | 6.766 | 6.766 | 193,433 | +0.03(+0.50%) |
May 26, 2016 | 6.744 | 6.749 | 6.716 | 6.733 | 264,977 | +0.00(+0.00%) |
May 25, 2016 | 6.688 | 6.743 | 6.683 | 6.733 | 283,338 | +0.05(+0.75%) |
May 24, 2016 | 6.705 | 6.716 | 6.683 | 6.683 | 352,427 | -0.01(-0.08%) |
May 23, 2016 | 6.666 | 6.694 | 6.658 | 6.688 | 314,945 | +0.03(+0.42%) |
May 20, 2016 | 6.621 | 6.660 | 6.606 | 6.660 | 320,583 | +0.06(+0.84%) |
May 19, 2016 | 6.660 | 6.666 | 6.554 | 6.605 | 480,398 | -0.08(-1.17%) |
May 18, 2016 | 6.694 | 6.722 | 6.677 | 6.683 | 265,373 | -0.01(-0.17%) |
May 17, 2016 | 6.660 | 6.699 | 6.644 | 6.694 | 332,698 | +0.02(+0.25%) |
May 16, 2016 | 6.638 | 6.699 | 6.610 | 6.677 | 462,311 | +0.04(+0.59%) |
May 13, 2016 | 6.638 | 6.661 | 6.627 | 6.638 | 342,445 | +0.00(+0.00%) |
May 12, 2016 | 6.627 | 6.660 | 6.605 | 6.638 | 274,935 | +0.01(+0.17%) |
May 11, 2016 | 6.632 | 6.632 | 6.605 | 6.627 | 165,316 | -0.01(-0.08%) |
May 10, 2016 | 6.610 | 6.632 | 6.599 | 6.632 | 290,815 | +0.02(+0.25%) |
May 09, 2016 | 6.627 | 6.632 | 6.606 | 6.616 | 306,953 | -0.02(-0.34%) |
May 06, 2016 | 6.610 | 6.644 | 6.610 | 6.638 | 404,781 | +0.02(+0.25%) |
May 05, 2016 | 6.616 | 6.644 | 6.599 | 6.621 | 285,976 | +0.01(+0.17%) |
May 04, 2016 | 6.621 | 6.638 | 6.593 | 6.610 | 392,973 | -0.01(-0.16%) |
May 03, 2016 | 6.621 | 6.621 | 6.593 | 6.621 | 334,189 | +0.01(+0.08%) |