Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 8.720 | 8.720 | 8.720 | 30 | +0.02(+0.23%) | |
Apr 26, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 500 | +0.01(+0.12%) |
Apr 25, 2017 | 8.690 | 8.690 | 8.690 | 8.690 | 772 | -0.01(-0.11%) |
Apr 21, 2017 | 8.700 | 8.700 | 8.700 | 15 | -0.04(-0.46%) | |
Apr 20, 2017 | 8.750 | 8.750 | 8.730 | 8.740 | 6,100 | +0.01(+0.11%) |
Apr 18, 2017 | 8.730 | 8.730 | 8.730 | 0 | -0.02(-0.23%) | |
Apr 17, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 1,525 | -0.05(-0.57%) |
Apr 13, 2017 | 8.710 | 8.800 | 8.700 | 8.800 | 2,800 | +0.10(+1.15%) |
Apr 12, 2017 | 8.650 | 8.700 | 8.650 | 8.700 | 3,800 | +0.09(+1.05%) |
Apr 11, 2017 | 8.610 | 8.650 | 8.600 | 8.610 | 10,798 | -0.04(-0.46%) |
Apr 06, 2017 | 8.650 | 8.650 | 8.650 | 50 | +0.00(+0.00%) | |
Apr 05, 2017 | 8.650 | 8.660 | 8.650 | 8.650 | 7,300 | +0.05(+0.58%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.600 | 8.600 | 1,500 | -0.05(-0.58%) |
Apr 03, 2017 | 8.630 | 8.650 | 8.620 | 8.650 | 3,900 | +0.03(+0.35%) |
Mar 31, 2017 | 8.620 | 8.620 | 8.620 | 8.620 | 1,500 | +0.00(+0.00%) |
Mar 30, 2017 | 8.700 | 8.700 | 8.600 | 8.620 | 2,821 | -0.09(-1.03%) |
Mar 29, 2017 | 8.720 | 8.740 | 8.660 | 8.710 | 6,100 | -0.09(-1.02%) |
Mar 28, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 1,400 | +0.03(+0.34%) |
Mar 27, 2017 | 8.750 | 8.770 | 8.750 | 8.770 | 2,500 | -0.06(-0.68%) |
Mar 24, 2017 | 8.830 | 8.830 | 8.830 | 8.830 | 200 | +0.06(+0.68%) |
Mar 23, 2017 | 8.760 | 8.770 | 8.760 | 8.770 | 21,701 | +0.01(+0.11%) |
Mar 22, 2017 | 8.770 | 8.770 | 8.760 | 8.760 | 15,665 | +0.01(+0.11%) |
Mar 21, 2017 | 8.790 | 8.790 | 8.740 | 8.750 | 43,277 | -0.04(-0.46%) |
Mar 20, 2017 | 8.790 | 8.790 | 8.750 | 8.790 | 32,300 | +0.01(+0.11%) |
Mar 17, 2017 | 8.820 | 8.820 | 8.780 | 8.780 | 30,200 | -0.05(-0.57%) |
Mar 16, 2017 | 8.890 | 8.900 | 8.810 | 8.830 | 20,740 | -0.01(-0.11%) |
Mar 15, 2017 | 8.800 | 8.840 | 8.800 | 8.840 | 41,964 | +0.07(+0.80%) |
Mar 14, 2017 | 8.840 | 8.840 | 8.770 | 8.770 | 14,200 | -0.07(-0.79%) |
Mar 13, 2017 | 8.850 | 8.850 | 8.800 | 8.840 | 18,560 | -0.03(-0.34%) |
Mar 10, 2017 | 8.850 | 8.870 | 8.850 | 8.870 | 5,700 | +0.07(+0.80%) |
Mar 09, 2017 | 8.800 | 8.810 | 8.800 | 8.800 | 4,649 | -0.02(-0.23%) |
Mar 08, 2017 | 8.820 | 8.820 | 8.820 | 8.820 | 400 | +0.01(+0.11%) |
Mar 07, 2017 | 8.870 | 8.870 | 8.810 | 8.810 | 9,800 | -0.04(-0.45%) |
Mar 06, 2017 | 8.840 | 8.890 | 8.830 | 8.850 | 27,375 | +0.02(+0.23%) |
Mar 03, 2017 | 8.790 | 8.830 | 8.780 | 8.830 | 3,009 | +0.02(+0.23%) |
Mar 02, 2017 | 8.810 | 8.820 | 8.810 | 8.810 | 8,430 | +0.02(+0.23%) |
Mar 01, 2017 | 8.770 | 8.850 | 8.770 | 8.790 | 7,654 | -0.02(-0.23%) |
Feb 28, 2017 | 8.720 | 8.810 | 8.720 | 8.810 | 4,162 | +0.06(+0.69%) |
Feb 27, 2017 | 8.700 | 8.780 | 8.700 | 8.750 | 6,800 | +0.05(+0.57%) |
Feb 24, 2017 | 8.750 | 8.770 | 8.700 | 8.700 | 12,695 | -0.06(-0.68%) |
Feb 23, 2017 | 8.770 | 8.780 | 8.750 | 8.760 | 12,800 | -0.01(-0.11%) |
Feb 22, 2017 | 8.750 | 8.770 | 8.750 | 8.770 | 10,720 | +0.00(+0.00%) |
Feb 21, 2017 | 8.660 | 8.770 | 8.660 | 8.770 | 21,400 | +0.11(+1.27%) |
Feb 17, 2017 | 8.660 | 8.660 | 8.660 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.690 | 8.690 | 8.650 | 8.650 | 6,200 | -0.01(-0.12%) |
Feb 15, 2017 | 8.700 | 8.700 | 8.660 | 8.660 | 7,400 | +0.03(+0.35%) |
Feb 14, 2017 | 8.680 | 8.680 | 8.620 | 8.630 | 2,000 | -0.05(-0.58%) |
Feb 13, 2017 | 8.680 | 8.680 | 8.630 | 8.680 | 8,100 | -0.02(-0.23%) |
Feb 10, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 4,350 | +0.01(+0.12%) |
Feb 09, 2017 | 8.640 | 8.720 | 8.640 | 8.690 | 8,215 | +0.09(+1.05%) |
Feb 08, 2017 | 8.600 | 8.610 | 8.580 | 8.600 | 15,486 | -0.07(-0.81%) |
Feb 07, 2017 | 8.670 | 8.670 | 8.670 | 8.670 | 3,000 | +0.00(+0.00%) |
Feb 06, 2017 | 8.660 | 8.680 | 8.660 | 8.670 | 4,100 | +0.09(+1.05%) |
Feb 03, 2017 | 8.590 | 8.600 | 8.580 | 8.580 | 11,900 | +0.00(+0.00%) |
Feb 01, 2017 | 8.580 | 8.580 | 8.580 | 50 | +0.03(+0.35%) | |
Jan 31, 2017 | 8.590 | 8.590 | 8.550 | 8.550 | 1,100 | -0.02(-0.23%) |
Jan 30, 2017 | 8.570 | 8.580 | 8.570 | 8.570 | 5,100 | +0.01(+0.12%) |
Jan 27, 2017 | 8.510 | 8.560 | 8.510 | 8.560 | 7,125 | +0.00(+0.00%) |
Jan 26, 2017 | 8.600 | 8.630 | 8.560 | 8.560 | 7,001 | +0.00(+0.00%) |
Jan 25, 2017 | 8.510 | 8.560 | 8.510 | 8.560 | 2,780 | +0.05(+0.59%) |
Jan 24, 2017 | 8.490 | 8.560 | 8.490 | 8.510 | 7,975 | +0.01(+0.12%) |
Jan 23, 2017 | 8.480 | 8.520 | 8.480 | 8.500 | 5,120 | +0.00(+0.00%) |
Jan 20, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.04(+0.47%) |
Jan 19, 2017 | 8.460 | 8.460 | 8.460 | 8.460 | 700 | +0.00(+0.00%) |
Jan 18, 2017 | 8.460 | 8.460 | 8.460 | 8.460 | 6,600 | -0.01(-0.12%) |
Jan 17, 2017 | 8.460 | 8.470 | 8.460 | 8.470 | 3,712 | +0.02(+0.24%) |
Jan 16, 2017 | 8.450 | 8.450 | 8.450 | 8.450 | 13,130 | +0.00(+0.00%) |
Jan 13, 2017 | 8.450 | 8.500 | 8.450 | 8.450 | 8,065 | +0.00(+0.00%) |
Jan 12, 2017 | 8.490 | 8.500 | 8.450 | 8.450 | 5,685 | +0.05(+0.60%) |
Jan 09, 2017 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) | |
Jan 06, 2017 | 8.410 | 8.410 | 8.380 | 8.380 | 8,336 | -0.05(-0.59%) |
Jan 05, 2017 | 8.410 | 8.480 | 8.410 | 8.430 | 9,690 | -0.01(-0.12%) |
Jan 04, 2017 | 8.390 | 8.450 | 8.390 | 8.440 | 11,031 | +0.01(+0.12%) |
Jan 03, 2017 | 8.400 | 8.430 | 8.390 | 8.430 | 10,800 | +0.03(+0.36%) |
Dec 30, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.330 | 8.400 | 8.330 | 8.400 | 4,900 | +0.05(+0.60%) |
Dec 28, 2016 | 8.320 | 8.350 | 8.300 | 8.350 | 41,950 | +0.05(+0.60%) |
Dec 23, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.01(-0.12%) | |
Dec 22, 2016 | 8.300 | 8.310 | 8.290 | 8.310 | 17,060 | +0.01(+0.12%) |
Dec 21, 2016 | 8.320 | 8.320 | 8.300 | 8.300 | 7,320 | +0.02(+0.24%) |
Dec 20, 2016 | 8.280 | 8.300 | 8.280 | 8.280 | 19,700 | +0.00(+0.00%) |
Dec 19, 2016 | 8.280 | 8.280 | 8.280 | 8.280 | 2,725 | +0.02(+0.24%) |
Dec 16, 2016 | 8.330 | 8.330 | 8.260 | 8.260 | 2,050 | +0.00(+0.00%) |
Dec 15, 2016 | 8.260 | 8.280 | 8.250 | 8.260 | 5,970 | +0.00(+0.00%) |
Dec 14, 2016 | 8.260 | 8.260 | 8.250 | 8.260 | 2,150 | -0.04(-0.48%) |
Dec 13, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 850 | +0.00(+0.00%) |
Dec 12, 2016 | 8.350 | 8.360 | 8.270 | 8.300 | 7,700 | +0.05(+0.61%) |
Dec 09, 2016 | 8.290 | 8.300 | 8.240 | 8.250 | 9,100 | +0.05(+0.61%) |
Dec 08, 2016 | 8.200 | 8.210 | 8.200 | 8.200 | 15,700 | +0.00(+0.00%) |
Dec 07, 2016 | 8.180 | 8.220 | 8.180 | 8.200 | 17,600 | -0.07(-0.85%) |
Dec 06, 2016 | 8.140 | 8.280 | 8.140 | 8.270 | 13,688 | +0.09(+1.10%) |
Dec 02, 2016 | 8.180 | 8.180 | 8.180 | 0 | +0.04(+0.49%) | |
Dec 01, 2016 | 8.150 | 8.150 | 8.140 | 8.140 | 9,781 | +0.00(+0.00%) |
Nov 30, 2016 | 8.140 | 8.150 | 8.130 | 8.140 | 21,200 | +0.04(+0.49%) |
Nov 29, 2016 | 8.140 | 8.150 | 8.090 | 8.100 | 18,800 | -0.02(-0.25%) |
Nov 28, 2016 | 8.130 | 8.140 | 8.060 | 8.120 | 36,720 | -0.05(-0.61%) |
Nov 25, 2016 | 8.150 | 8.170 | 8.150 | 8.170 | 3,400 | +0.03(+0.37%) |
Nov 24, 2016 | 8.110 | 8.150 | 8.110 | 8.140 | 12,305 | +0.00(+0.00%) |
Nov 23, 2016 | 8.140 | 8.160 | 8.130 | 8.140 | 11,381 | -0.01(-0.12%) |
Nov 22, 2016 | 8.140 | 8.150 | 8.120 | 8.150 | 4,635 | +0.00(+0.00%) |
Nov 21, 2016 | 8.150 | 8.250 | 8.140 | 8.150 | 15,895 | +0.02(+0.25%) |
Nov 17, 2016 | 8.130 | 8.130 | 8.130 | 0 | -0.04(-0.49%) | |
Nov 16, 2016 | 8.170 | 8.180 | 8.170 | 8.170 | 5,110 | -0.13(-1.57%) |
Nov 15, 2016 | 8.120 | 8.300 | 8.120 | 8.300 | 60,830 | +0.19(+2.34%) |
Nov 14, 2016 | 8.110 | 8.120 | 8.100 | 8.110 | 33,270 | +0.01(+0.12%) |
Nov 11, 2016 | 8.070 | 8.100 | 8.070 | 8.100 | 8,200 | +0.02(+0.25%) |
Nov 10, 2016 | 8.070 | 8.080 | 8.070 | 8.080 | 6,114 | -0.02(-0.25%) |
Nov 09, 2016 | 8.070 | 8.100 | 8.070 | 8.100 | 8,280 | +0.04(+0.50%) |
Nov 08, 2016 | 8.080 | 8.110 | 8.060 | 8.060 | 31,219 | -0.06(-0.74%) |
Nov 07, 2016 | 8.090 | 8.120 | 8.090 | 8.120 | 11,585 | +0.05(+0.62%) |
Nov 04, 2016 | 8.110 | 8.110 | 8.070 | 8.070 | 13,463 | -0.05(-0.62%) |
Nov 03, 2016 | 8.080 | 8.150 | 8.060 | 8.120 | 38,756 | +0.04(+0.50%) |
Nov 02, 2016 | 8.130 | 8.130 | 8.080 | 8.080 | 16,892 | -0.05(-0.62%) |
Nov 01, 2016 | 8.160 | 8.160 | 8.130 | 8.130 | 6,500 | -0.02(-0.25%) |
Oct 31, 2016 | 8.150 | 8.250 | 8.120 | 8.150 | 52,481 | -0.02(-0.24%) |
Oct 28, 2016 | 8.140 | 8.360 | 8.080 | 8.170 | 39,202 | +0.02(+0.25%) |
Oct 27, 2016 | 8.140 | 8.150 | 8.110 | 8.150 | 48,700 | +0.00(+0.00%) |
Oct 26, 2016 | 8.160 | 8.160 | 8.150 | 8.150 | 4,130 | +0.00(+0.00%) |
Oct 25, 2016 | 8.160 | 8.160 | 8.150 | 8.150 | 5,800 | +0.01(+0.12%) |
Oct 24, 2016 | 8.080 | 8.140 | 8.080 | 8.140 | 585 | +0.00(+0.00%) |
Oct 21, 2016 | 8.110 | 8.140 | 8.110 | 8.140 | 2,952 | +0.04(+0.49%) |
Oct 20, 2016 | 8.110 | 8.150 | 8.060 | 8.100 | 24,500 | +0.02(+0.25%) |
Oct 19, 2016 | 8.080 | 8.080 | 8.080 | 8.080 | 5,149 | +0.02(+0.25%) |
Oct 18, 2016 | 8.040 | 8.100 | 8.040 | 8.060 | 5,855 | +0.06(+0.75%) |
Oct 17, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 2,225 | +0.05(+0.63%) |
Oct 14, 2016 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 | +0.01(+0.13%) |
Oct 13, 2016 | 7.970 | 8.000 | 7.940 | 7.940 | 11,647 | -0.01(-0.13%) |
Oct 12, 2016 | 8.000 | 8.000 | 7.950 | 7.950 | 9,027 | -0.05(-0.62%) |
Oct 11, 2016 | 8.000 | 8.000 | 7.960 | 8.000 | 5,450 | +0.00(+0.00%) |
Oct 07, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.08(+1.01%) | |
Oct 06, 2016 | 7.880 | 7.920 | 7.880 | 7.920 | 15,500 | +0.05(+0.64%) |
Oct 05, 2016 | 7.870 | 7.890 | 7.870 | 7.870 | 9,200 | -0.03(-0.38%) |
Oct 04, 2016 | 7.900 | 7.900 | 7.860 | 7.900 | 11,950 | +0.02(+0.25%) |
Oct 03, 2016 | 7.890 | 7.890 | 7.880 | 7.880 | 5,900 | +0.00(+0.00%) |
Sep 30, 2016 | 7.880 | 7.880 | 7.880 | 7.880 | 4,600 | +0.01(+0.13%) |
Sep 29, 2016 | 7.880 | 7.880 | 7.850 | 7.870 | 7,000 | +0.00(+0.00%) |
Sep 28, 2016 | 7.870 | 7.880 | 7.830 | 7.870 | 37,079 | +0.01(+0.13%) |
Sep 27, 2016 | 7.860 | 7.900 | 7.860 | 7.860 | 7,559 | +0.02(+0.26%) |
Sep 26, 2016 | 7.840 | 7.840 | 7.840 | 7.840 | 3,600 | +0.01(+0.13%) |
Sep 23, 2016 | 7.840 | 7.850 | 7.830 | 7.830 | 2,700 | +0.03(+0.38%) |
Sep 22, 2016 | 7.760 | 7.800 | 7.760 | 7.800 | 7,860 | +0.04(+0.52%) |
Sep 21, 2016 | 7.760 | 7.760 | 7.760 | 7.760 | 5,748 | +0.01(+0.13%) |
Sep 20, 2016 | 7.770 | 7.800 | 7.750 | 7.750 | 6,678 | +0.01(+0.13%) |
Sep 19, 2016 | 7.750 | 7.750 | 7.740 | 7.740 | 10,008 | +0.00(+0.00%) |
Sep 16, 2016 | 7.740 | 7.750 | 7.740 | 7.740 | 12,235 | +0.00(+0.00%) |
Sep 15, 2016 | 7.750 | 7.750 | 7.740 | 7.740 | 3,500 | -0.04(-0.51%) |
Sep 14, 2016 | 7.740 | 7.800 | 7.730 | 7.780 | 7,400 | -0.02(-0.26%) |
Sep 13, 2016 | 7.760 | 7.800 | 7.740 | 7.800 | 10,455 | +0.04(+0.52%) |
Sep 12, 2016 | 7.730 | 7.760 | 7.720 | 7.760 | 7,233 | +0.06(+0.78%) |
Sep 09, 2016 | 7.740 | 7.740 | 7.700 | 7.700 | 11,300 | +0.00(+0.00%) |
Sep 08, 2016 | 7.740 | 7.740 | 7.690 | 7.700 | 27,498 | -0.04(-0.52%) |
Sep 07, 2016 | 7.740 | 7.740 | 7.740 | 7.740 | 1,400 | +0.00(+0.00%) |
Sep 06, 2016 | 7.760 | 7.760 | 7.740 | 7.740 | 2,200 | +0.01(+0.13%) |
Sep 01, 2016 | 7.730 | 7.730 | 7.730 | 0 | +0.01(+0.13%) | |
Aug 31, 2016 | 7.760 | 7.760 | 7.720 | 7.720 | 18,500 | -0.03(-0.39%) |
Aug 30, 2016 | 7.770 | 7.780 | 7.750 | 7.750 | 8,675 | -0.02(-0.26%) |
Aug 29, 2016 | 7.790 | 7.800 | 7.760 | 7.770 | 4,100 | +0.04(+0.52%) |
Aug 26, 2016 | 7.680 | 7.780 | 7.670 | 7.730 | 11,100 | +0.06(+0.78%) |
Aug 25, 2016 | 7.690 | 7.700 | 7.670 | 7.670 | 10,171 | -0.01(-0.13%) |
Aug 24, 2016 | 7.690 | 7.700 | 7.680 | 7.680 | 8,830 | +0.00(+0.00%) |
Aug 23, 2016 | 7.680 | 7.680 | 7.680 | 7.680 | 3,300 | +0.04(+0.52%) |
Aug 22, 2016 | 7.660 | 7.700 | 7.640 | 7.640 | 14,175 | -0.01(-0.13%) |
Aug 19, 2016 | 7.650 | 7.660 | 7.640 | 7.650 | 53,825 | +0.00(+0.00%) |
Aug 18, 2016 | 7.630 | 7.650 | 7.630 | 7.650 | 7,460 | +0.01(+0.13%) |
Aug 17, 2016 | 7.630 | 7.680 | 7.630 | 7.640 | 2,500 | -0.01(-0.13%) |
Aug 16, 2016 | 7.610 | 7.650 | 7.610 | 7.650 | 6,080 | +0.00(+0.00%) |
Aug 15, 2016 | 7.610 | 7.650 | 7.610 | 7.650 | 3,100 | +0.05(+0.66%) |
Aug 12, 2016 | 7.630 | 7.630 | 7.600 | 7.600 | 5,400 | -0.03(-0.39%) |
Aug 11, 2016 | 7.610 | 7.630 | 7.610 | 7.630 | 7,825 | +0.02(+0.26%) |
Aug 10, 2016 | 7.620 | 7.620 | 7.620 | 7.610 | 3,000 | +0.01(+0.13%) |
Aug 09, 2016 | 7.580 | 7.600 | 7.580 | 7.600 | 5,750 | +0.02(+0.26%) |
Aug 08, 2016 | 7.570 | 7.630 | 7.570 | 7.580 | 2,600 | +0.02(+0.26%) |
Aug 05, 2016 | 7.550 | 7.600 | 7.550 | 7.560 | 15,000 | +0.02(+0.27%) |
Aug 04, 2016 | 7.520 | 7.540 | 7.520 | 7.540 | 6,170 | +0.01(+0.13%) |
Aug 03, 2016 | 7.540 | 7.540 | 7.530 | 7.530 | 2,317 | -0.01(-0.13%) |
Aug 02, 2016 | 7.540 | 7.540 | 7.540 | 7.540 | 3,700 | -0.02(-0.26%) |
Jul 28, 2016 | 7.560 | 7.560 | 7.560 | 0 | -0.06(-0.79%) | |
Jul 27, 2016 | 7.620 | 7.620 | 7.620 | 7.620 | 806 | -0.01(-0.13%) |
Jul 26, 2016 | 7.640 | 7.650 | 7.630 | 7.630 | 12,832 | +0.00(+0.00%) |
Jul 25, 2016 | 7.650 | 7.660 | 7.630 | 7.630 | 40,300 | -0.02(-0.26%) |
Jul 22, 2016 | 7.630 | 7.650 | 7.600 | 7.650 | 9,484 | +0.03(+0.39%) |
Jul 21, 2016 | 7.640 | 7.700 | 7.620 | 7.620 | 41,600 | +0.00(+0.00%) |
Jul 20, 2016 | 7.630 | 7.660 | 7.620 | 7.620 | 20,383 | -0.01(-0.13%) |
Jul 19, 2016 | 7.630 | 7.640 | 7.630 | 7.630 | 8,900 | +0.01(+0.13%) |
Jul 18, 2016 | 7.640 | 7.680 | 7.620 | 7.620 | 17,125 | -0.04(-0.52%) |
Jul 15, 2016 | 7.600 | 7.660 | 7.550 | 7.660 | 12,589 | +0.06(+0.79%) |
Jul 14, 2016 | 7.500 | 7.600 | 7.470 | 7.600 | 24,625 | +0.10(+1.33%) |
Jul 13, 2016 | 7.500 | 7.500 | 7.480 | 7.500 | 6,315 | +0.00(+0.00%) |
Jul 12, 2016 | 7.510 | 7.570 | 7.500 | 7.500 | 10,348 | +0.03(+0.40%) |
Jul 11, 2016 | 7.430 | 7.500 | 7.430 | 7.470 | 6,876 | +0.07(+0.95%) |
Jul 08, 2016 | 7.410 | 7.360 | 7.400 | 27,497 | +0.05(+0.68%) | |
Jul 07, 2016 | 7.380 | 7.400 | 7.350 | 7.350 | 17,419 | -0.02(-0.27%) |
Jul 05, 2016 | 7.400 | 7.400 | 7.370 | 7.370 | 21,050 | +0.00(+0.00%) |
Jul 04, 2016 | 7.450 | 7.450 | 7.370 | 7.370 | 10,140 | -0.05(-0.67%) |
Jun 30, 2016 | 7.420 | 7.420 | 7.420 | 0 | +0.06(+0.82%) | |
Jun 29, 2016 | 7.390 | 7.450 | 7.360 | 7.360 | 21,564 | -0.04(-0.54%) |
Jun 28, 2016 | 7.410 | 7.410 | 7.380 | 7.400 | 5,400 | -0.03(-0.40%) |
Jun 27, 2016 | 7.440 | 7.440 | 7.430 | 7.430 | 21,460 | -0.02(-0.27%) |
Jun 24, 2016 | 7.450 | 7.460 | 7.430 | 7.450 | 6,690 | -0.02(-0.27%) |
Jun 23, 2016 | 7.470 | 7.510 | 7.470 | 7.470 | 8,001 | +0.03(+0.40%) |
Jun 22, 2016 | 7.470 | 7.510 | 7.440 | 7.440 | 19,510 | -0.01(-0.13%) |
Jun 21, 2016 | 7.450 | 7.470 | 7.450 | 7.450 | 15,489 | +0.02(+0.27%) |
Jun 20, 2016 | 7.400 | 7.430 | 7.400 | 7.430 | 15,206 | +0.01(+0.13%) |
Jun 17, 2016 | 7.450 | 7.450 | 7.400 | 7.420 | 8,200 | +0.01(+0.13%) |
Jun 16, 2016 | 7.410 | 7.410 | 7.400 | 7.410 | 2,345 | +0.01(+0.14%) |
Jun 15, 2016 | 7.410 | 7.490 | 7.400 | 7.400 | 8,200 | -0.09(-1.20%) |
Jun 14, 2016 | 7.410 | 7.490 | 7.410 | 7.490 | 900 | +0.09(+1.22%) |
Jun 13, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 4,700 | -0.10(-1.33%) |
Jun 09, 2016 | 7.500 | 7.500 | 7.500 | 108 | +0.08(+1.08%) | |
Jun 08, 2016 | 7.450 | 7.590 | 7.420 | 7.420 | 18,650 | +0.03(+0.41%) |
Jun 07, 2016 | 7.450 | 7.450 | 7.390 | 7.390 | 12,284 | -0.15(-1.99%) |
Jun 06, 2016 | 7.540 | 7.540 | 7.540 | 7.540 | 400 | -0.01(-0.13%) |
Jun 03, 2016 | 7.410 | 7.550 | 7.410 | 7.550 | 19,656 | +0.17(+2.30%) |
Jun 02, 2016 | 7.380 | 7.380 | 7.370 | 7.380 | 6,260 | -0.02(-0.27%) |
Jun 01, 2016 | 7.450 | 7.450 | 7.400 | 7.400 | 2,600 | -0.05(-0.67%) |
May 31, 2016 | 7.430 | 7.460 | 7.430 | 7.450 | 4,000 | +0.04(+0.54%) |
May 30, 2016 | 7.340 | 7.410 | 7.300 | 7.410 | 43,300 | +0.10(+1.37%) |
May 27, 2016 | 7.310 | 7.340 | 7.300 | 7.310 | 13,424 | +0.03(+0.41%) |
May 26, 2016 | 7.460 | 7.460 | 7.280 | 7.280 | 46,986 | -0.18(-2.41%) |
May 25, 2016 | 7.400 | 7.460 | 7.360 | 7.460 | 6,110 | +0.17(+2.33%) |
May 24, 2016 | 7.280 | 7.400 | 7.280 | 7.290 | 18,638 | +0.06(+0.83%) |
May 20, 2016 | 7.230 | 7.230 | 7.230 | 0 | -0.07(-0.96%) | |
May 19, 2016 | 7.290 | 7.300 | 7.230 | 7.300 | 11,800 | +0.03(+0.41%) |
May 18, 2016 | 7.380 | 7.440 | 7.250 | 7.270 | 17,019 | -0.05(-0.68%) |
May 17, 2016 | 7.280 | 7.320 | 7.280 | 7.320 | 9,700 | +0.02(+0.27%) |
May 16, 2016 | 7.250 | 7.310 | 7.250 | 7.300 | 8,650 | +0.04(+0.55%) |
May 13, 2016 | 7.220 | 7.270 | 7.220 | 7.260 | 10,950 | +0.10(+1.40%) |
May 12, 2016 | 7.340 | 7.390 | 7.200 | 7.160 | 35,116 | -0.18(-2.45%) |
May 11, 2016 | 7.390 | 7.400 | 7.340 | 7.340 | 26,603 | -0.06(-0.81%) |
May 10, 2016 | 7.410 | 7.410 | 7.390 | 7.400 | 13,702 | -0.05(-0.67%) |
May 09, 2016 | 7.410 | 7.450 | 7.390 | 7.450 | 4,214 | +0.05(+0.68%) |
May 06, 2016 | 7.380 | 7.450 | 7.380 | 7.400 | 12,550 | +0.00(+0.00%) |
May 05, 2016 | 7.440 | 7.470 | 7.360 | 7.400 | 20,245 | -0.04(-0.54%) |
May 04, 2016 | 7.350 | 7.440 | 7.330 | 7.440 | 19,475 | +0.10(+1.36%) |
May 03, 2016 | 7.340 | 7.350 | 7.330 | 7.340 | 17,481 | +0.01(+0.14%) |