Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.524 | 8.558 | 8.405 | 8.456 | 281,843 | -0.07(-0.80%) |
May 30, 2017 | 8.439 | 8.593 | 8.405 | 8.524 | 479,682 | +0.05(+0.60%) |
May 26, 2017 | 8.490 | 8.524 | 8.405 | 8.473 | 247,293 | -0.05(-0.60%) |
May 25, 2017 | 8.473 | 8.541 | 8.388 | 8.524 | 186,400 | +0.10(+1.22%) |
May 24, 2017 | 8.336 | 8.507 | 8.319 | 8.422 | 407,272 | +0.10(+1.23%) |
May 23, 2017 | 8.251 | 8.353 | 8.097 | 8.319 | 595,125 | +0.10(+1.25%) |
May 22, 2017 | 8.165 | 8.234 | 8.097 | 8.217 | 561,433 | +0.10(+1.26%) |
May 19, 2017 | 8.217 | 8.251 | 8.097 | 8.114 | 371,920 | -0.10(-1.25%) |
May 18, 2017 | 8.148 | 8.285 | 8.131 | 8.217 | 317,338 | +0.07(+0.84%) |
May 17, 2017 | 8.148 | 8.251 | 8.080 | 8.148 | 419,852 | -0.14(-1.65%) |
May 16, 2017 | 8.268 | 8.336 | 8.148 | 8.285 | 346,157 | +0.02(+0.21%) |
May 15, 2017 | 8.251 | 8.336 | 8.225 | 8.268 | 225,124 | +0.03(+0.41%) |
May 12, 2017 | 8.302 | 8.370 | 8.183 | 8.234 | 524,421 | -0.09(-1.03%) |
May 11, 2017 | 8.131 | 8.353 | 8.048 | 8.319 | 429,912 | +0.14(+1.67%) |
May 10, 2017 | 8.200 | 8.234 | 8.114 | 8.183 | 356,033 | -0.05(-0.62%) |
May 09, 2017 | 8.234 | 8.259 | 8.140 | 8.234 | 369,511 | +0.00(+0.00%) |
May 08, 2017 | 8.251 | 8.353 | 8.217 | 8.234 | 175,559 | -0.03(-0.41%) |
May 05, 2017 | 8.353 | 8.353 | 8.200 | 8.268 | 194,959 | -0.05(-0.62%) |
May 04, 2017 | 8.405 | 8.422 | 8.268 | 8.319 | 116,144 | -0.05(-0.61%) |
May 03, 2017 | 8.319 | 8.396 | 8.183 | 8.370 | 250,963 | +0.02(+0.20%) |
May 02, 2017 | 8.473 | 8.473 | 8.319 | 8.353 | 216,033 | -0.12(-1.41%) |
May 01, 2017 | 8.507 | 8.558 | 8.405 | 8.473 | 186,152 | +0.00(+0.00%) |
Apr 28, 2017 | 8.558 | 8.593 | 8.422 | 8.473 | 372,781 | -0.07(-0.80%) |
Apr 27, 2017 | 8.490 | 8.610 | 8.490 | 8.541 | 244,073 | +0.07(+0.81%) |
Apr 26, 2017 | 8.439 | 8.593 | 8.413 | 8.473 | 412,614 | +0.00(+0.00%) |
Apr 25, 2017 | 8.490 | 8.695 | 8.456 | 8.473 | 731,495 | +0.02(+0.20%) |
Apr 24, 2017 | 8.217 | 8.593 | 8.200 | 8.456 | 424,793 | +0.27(+3.34%) |
Apr 21, 2017 | 7.704 | 8.405 | 7.704 | 8.183 | 1,007,019 | +0.67(+8.86%) |
Apr 20, 2017 | 7.465 | 7.550 | 7.448 | 7.516 | 955,320 | +0.10(+1.38%) |
Apr 19, 2017 | 7.533 | 7.653 | 7.397 | 7.414 | 832,341 | -0.05(-0.69%) |
Apr 18, 2017 | 7.653 | 7.670 | 7.448 | 7.465 | 426,915 | -0.22(-2.89%) |
Apr 17, 2017 | 7.670 | 7.755 | 7.619 | 7.687 | 346,210 | +0.03(+0.45%) |
Apr 13, 2017 | 7.824 | 7.875 | 7.636 | 7.653 | 238,544 | -0.19(-2.40%) |
Apr 12, 2017 | 8.080 | 8.080 | 7.824 | 7.841 | 213,554 | -0.24(-2.96%) |
Apr 11, 2017 | 8.080 | 8.148 | 7.978 | 8.080 | 374,379 | -0.09(-1.05%) |
Apr 10, 2017 | 7.909 | 8.353 | 7.909 | 8.165 | 699,454 | +0.34(+4.37%) |
Apr 07, 2017 | 7.738 | 7.849 | 7.721 | 7.824 | 197,801 | +0.03(+0.44%) |
Apr 06, 2017 | 7.755 | 7.824 | 7.679 | 7.790 | 359,407 | +0.00(+0.00%) |
Apr 05, 2017 | 7.909 | 7.978 | 7.713 | 7.790 | 449,344 | -0.07(-0.87%) |
Apr 04, 2017 | 7.858 | 7.978 | 7.790 | 7.858 | 223,397 | -0.03(-0.43%) |
Apr 03, 2017 | 8.012 | 8.114 | 7.858 | 7.892 | 362,399 | -0.12(-1.49%) |
Mar 31, 2017 | 8.165 | 8.200 | 8.012 | 8.012 | 488,917 | -0.15(-1.88%) |
Mar 30, 2017 | 8.148 | 8.217 | 8.029 | 8.165 | 274,180 | +0.00(+0.00%) |
Mar 29, 2017 | 8.131 | 8.217 | 8.046 | 8.165 | 167,223 | -0.03(-0.42%) |
Mar 28, 2017 | 8.046 | 8.225 | 7.978 | 8.200 | 166,597 | +0.10(+1.27%) |
Mar 27, 2017 | 8.080 | 8.165 | 7.995 | 8.097 | 164,106 | -0.09(-1.04%) |
Mar 24, 2017 | 8.183 | 8.234 | 8.097 | 8.183 | 357,806 | +0.00(+0.00%) |
Mar 23, 2017 | 8.114 | 8.217 | 8.080 | 8.183 | 188,060 | +0.07(+0.84%) |
Mar 22, 2017 | 8.063 | 8.165 | 7.995 | 8.114 | 225,112 | +0.01(+0.11%) |
Mar 21, 2017 | 8.328 | 8.328 | 8.020 | 8.106 | 258,351 | -0.19(-2.26%) |
Mar 20, 2017 | 8.362 | 8.481 | 8.218 | 8.293 | 360,530 | -0.10(-1.22%) |
Mar 17, 2017 | 8.225 | 8.396 | 8.225 | 8.396 | 669,194 | +0.14(+1.65%) |
Mar 16, 2017 | 8.276 | 8.310 | 8.200 | 8.259 | 169,632 | +0.00(+0.00%) |
Mar 15, 2017 | 8.140 | 8.328 | 8.104 | 8.259 | 218,101 | +0.17(+2.11%) |
Mar 14, 2017 | 8.072 | 8.106 | 8.037 | 8.089 | 191,622 | -0.02(-0.21%) |
Mar 13, 2017 | 8.106 | 8.191 | 8.089 | 8.106 | 128,819 | -0.03(-0.42%) |
Mar 10, 2017 | 8.037 | 8.157 | 8.037 | 8.140 | 252,248 | +0.12(+1.49%) |
Mar 09, 2017 | 8.242 | 8.345 | 8.020 | 8.020 | 210,283 | -0.26(-3.09%) |
Mar 08, 2017 | 8.345 | 8.345 | 8.157 | 8.276 | 249,341 | -0.02(-0.21%) |
Mar 07, 2017 | 8.276 | 8.328 | 8.225 | 8.293 | 360,188 | -0.03(-0.31%) |
Mar 06, 2017 | 8.293 | 8.345 | 8.191 | 8.319 | 251,881 | -0.04(-0.51%) |
Mar 03, 2017 | 8.396 | 8.430 | 8.174 | 8.362 | 306,298 | -0.05(-0.61%) |
Mar 02, 2017 | 8.601 | 8.601 | 8.345 | 8.413 | 281,240 | -0.24(-2.76%) |
Mar 01, 2017 | 8.515 | 8.669 | 8.464 | 8.652 | 447,026 | +0.27(+3.26%) |
Feb 28, 2017 | 8.413 | 8.464 | 8.276 | 8.379 | 345,306 | -0.05(-0.61%) |
Feb 27, 2017 | 8.362 | 8.464 | 8.293 | 8.430 | 485,866 | +0.12(+1.44%) |
Feb 24, 2017 | 8.242 | 8.362 | 8.191 | 8.310 | 189,125 | +0.00(+0.00%) |
Feb 23, 2017 | 8.345 | 8.345 | 8.174 | 8.310 | 531,938 | +0.00(+0.00%) |
Feb 22, 2017 | 8.310 | 8.310 | 8.106 | 8.310 | 282,031 | +0.02(+0.21%) |
Feb 21, 2017 | 8.157 | 8.328 | 8.089 | 8.293 | 334,093 | +0.14(+1.67%) |
Feb 17, 2017 | 8.157 | 8.157 | 8.157 | 0 | -0.03(-0.42%) | |
Feb 16, 2017 | 8.157 | 8.208 | 8.072 | 8.191 | 258,471 | +0.03(+0.42%) |
Feb 15, 2017 | 8.037 | 8.174 | 7.952 | 8.157 | 391,806 | +0.10(+1.27%) |
Feb 14, 2017 | 7.816 | 8.089 | 7.760 | 8.054 | 403,693 | +0.19(+2.39%) |
Feb 13, 2017 | 7.969 | 8.037 | 7.798 | 7.867 | 228,962 | -0.05(-0.65%) |
Feb 10, 2017 | 7.918 | 8.174 | 7.816 | 7.918 | 445,880 | +0.31(+4.04%) |
Feb 09, 2017 | 7.611 | 7.781 | 7.508 | 7.611 | 177,291 | +0.00(+0.00%) |
Feb 08, 2017 | 7.594 | 7.628 | 7.457 | 7.611 | 192,313 | +0.00(+0.00%) |
Feb 07, 2017 | 7.816 | 7.850 | 7.594 | 7.611 | 201,900 | -0.20(-2.62%) |
Feb 06, 2017 | 7.901 | 7.935 | 7.764 | 7.816 | 112,710 | -0.09(-1.08%) |
Feb 03, 2017 | 7.816 | 7.901 | 7.737 | 7.901 | 156,699 | +0.17(+2.21%) |
Feb 02, 2017 | 7.816 | 7.884 | 7.628 | 7.730 | 290,019 | -0.14(-1.74%) |
Feb 01, 2017 | 7.833 | 7.957 | 7.679 | 7.867 | 200,348 | +0.07(+0.88%) |
Jan 31, 2017 | 7.816 | 7.816 | 7.679 | 7.798 | 251,905 | -0.05(-0.65%) |
Jan 30, 2017 | 7.867 | 7.875 | 7.679 | 7.850 | 257,542 | +0.02(+0.22%) |
Jan 27, 2017 | 7.850 | 8.106 | 7.287 | 7.833 | 206,076 | -0.05(-0.65%) |
Jan 26, 2017 | 8.072 | 8.072 | 7.798 | 7.884 | 166,406 | -0.20(-2.53%) |
Jan 25, 2017 | 7.986 | 8.353 | 7.986 | 8.089 | 153,883 | +0.17(+2.16%) |
Jan 24, 2017 | 7.816 | 8.037 | 7.662 | 7.918 | 202,451 | +0.12(+1.53%) |
Jan 23, 2017 | 7.867 | 7.935 | 7.747 | 7.798 | 169,553 | -0.10(-1.30%) |
Jan 20, 2017 | 7.884 | 7.935 | 7.850 | 7.901 | 126,501 | +0.02(+0.22%) |
Jan 19, 2017 | 8.054 | 8.123 | 7.867 | 7.884 | 124,169 | -0.14(-1.70%) |
Jan 18, 2017 | 7.918 | 8.037 | 7.918 | 8.020 | 150,071 | +0.12(+1.51%) |
Jan 17, 2017 | 8.123 | 8.123 | 7.901 | 7.901 | 255,907 | -0.24(-2.93%) |
Jan 13, 2017 | 8.140 | 8.140 | 8.140 | 0 | +0.34(+4.38%) | |
Jan 12, 2017 | 7.867 | 7.867 | 7.764 | 7.798 | 348,057 | -0.09(-1.08%) |
Jan 11, 2017 | 7.884 | 7.884 | 7.816 | 7.884 | 504,695 | +0.02(+0.22%) |
Jan 10, 2017 | 7.816 | 7.901 | 7.798 | 7.867 | 353,129 | +0.03(+0.44%) |
Jan 09, 2017 | 7.901 | 7.969 | 7.747 | 7.833 | 153,361 | -0.10(-1.29%) |
Jan 06, 2017 | 8.020 | 8.054 | 7.918 | 7.935 | 244,536 | -0.05(-0.64%) |
Jan 05, 2017 | 8.140 | 8.191 | 7.969 | 7.986 | 232,818 | -0.20(-2.50%) |
Jan 04, 2017 | 8.157 | 8.191 | 8.003 | 8.191 | 365,412 | +0.12(+1.48%) |
Jan 03, 2017 | 8.054 | 8.157 | 7.884 | 8.072 | 524,874 | +0.12(+1.50%) |
Dec 30, 2016 | 7.952 | 7.952 | 7.952 | 0 | -0.03(-0.43%) | |
Dec 29, 2016 | 8.003 | 8.054 | 7.901 | 7.986 | 121,966 | +0.00(+0.00%) |
Dec 28, 2016 | 8.106 | 8.106 | 7.935 | 7.986 | 201,209 | -0.07(-0.85%) |
Dec 27, 2016 | 8.123 | 8.259 | 8.054 | 8.054 | 178,056 | -0.07(-0.84%) |
Dec 23, 2016 | 8.123 | 8.123 | 8.123 | 0 | +0.10(+1.28%) | |
Dec 22, 2016 | 8.174 | 8.174 | 8.003 | 8.020 | 286,277 | -0.15(-1.88%) |
Dec 21, 2016 | 8.242 | 8.242 | 8.106 | 8.174 | 166,845 | -0.05(-0.62%) |
Dec 20, 2016 | 8.123 | 8.310 | 8.106 | 8.225 | 498,978 | +0.07(+0.84%) |
Dec 19, 2016 | 8.123 | 8.310 | 7.969 | 8.157 | 368,817 | +0.00(+0.00%) |
Dec 16, 2016 | 8.498 | 8.498 | 8.123 | 8.157 | 1,469,256 | -0.44(-5.16%) |
Dec 15, 2016 | 8.652 | 8.720 | 8.583 | 8.601 | 280,282 | -0.03(-0.40%) |
Dec 14, 2016 | 8.669 | 8.720 | 8.549 | 8.635 | 307,945 | +0.00(+0.00%) |
Dec 13, 2016 | 8.754 | 8.754 | 8.512 | 8.635 | 307,904 | -0.05(-0.59%) |
Dec 12, 2016 | 8.891 | 8.908 | 8.549 | 8.686 | 353,844 | -0.25(-2.77%) |
Dec 09, 2016 | 9.172 | 9.223 | 8.848 | 8.933 | 514,348 | -0.15(-1.69%) |
Dec 08, 2016 | 8.848 | 9.095 | 8.746 | 9.087 | 521,079 | +0.31(+3.50%) |
Dec 07, 2016 | 8.473 | 8.848 | 8.439 | 8.780 | 436,299 | +0.31(+3.62%) |
Dec 06, 2016 | 8.507 | 8.524 | 8.405 | 8.473 | 411,270 | +0.02(+0.20%) |
Dec 05, 2016 | 8.575 | 8.643 | 8.456 | 8.456 | 456,444 | -0.05(-0.60%) |
Dec 02, 2016 | 8.405 | 8.558 | 8.405 | 8.507 | 343,776 | +0.05(+0.60%) |
Dec 01, 2016 | 8.234 | 8.473 | 8.183 | 8.456 | 300,801 | +0.15(+1.85%) |
Nov 30, 2016 | 8.507 | 8.609 | 8.264 | 8.303 | 214,048 | -0.10(-1.22%) |
Nov 29, 2016 | 8.320 | 8.558 | 8.314 | 8.405 | 244,209 | +0.09(+1.02%) |
Nov 28, 2016 | 8.251 | 8.337 | 8.132 | 8.320 | 322,736 | +0.05(+0.62%) |
Nov 25, 2016 | 8.200 | 8.320 | 8.166 | 8.268 | 97,502 | +0.12(+1.46%) |
Nov 23, 2016 | 8.149 | 8.149 | 8.149 | 0 | +0.15(+1.92%) | |
Nov 22, 2016 | 8.115 | 8.115 | 7.944 | 7.996 | 414,434 | -0.12(-1.47%) |
Nov 21, 2016 | 8.149 | 8.166 | 7.996 | 8.115 | 364,808 | +0.07(+0.85%) |
Nov 18, 2016 | 8.132 | 8.166 | 7.996 | 8.047 | 375,885 | -0.10(-1.26%) |
Nov 17, 2016 | 8.030 | 8.183 | 8.030 | 8.149 | 344,504 | +0.19(+2.36%) |
Nov 16, 2016 | 7.944 | 8.149 | 7.825 | 7.962 | 704,209 | +0.02(+0.21%) |
Nov 15, 2016 | 7.774 | 7.979 | 7.774 | 7.944 | 300,458 | +0.09(+1.08%) |
Nov 14, 2016 | 7.552 | 8.013 | 7.467 | 7.859 | 447,881 | +0.41(+5.49%) |
Nov 11, 2016 | 7.672 | 8.183 | 7.143 | 7.450 | 1,139,003 | -0.19(-2.46%) |
Nov 10, 2016 | 7.280 | 7.663 | 7.092 | 7.638 | 1,084,012 | +0.41(+5.66%) |
Nov 09, 2016 | 7.126 | 7.271 | 7.118 | 7.228 | 493,255 | +0.07(+0.95%) |
Nov 08, 2016 | 6.956 | 7.228 | 6.853 | 7.160 | 196,060 | +0.24(+3.45%) |
Nov 07, 2016 | 6.990 | 7.126 | 6.888 | 6.922 | 369,835 | +0.05(+0.74%) |
Nov 04, 2016 | 6.922 | 6.973 | 6.853 | 6.870 | 261,413 | -0.03(-0.49%) |
Nov 03, 2016 | 6.870 | 6.956 | 6.836 | 6.905 | 168,025 | +0.10(+1.50%) |
Nov 02, 2016 | 6.888 | 7.058 | 6.785 | 6.802 | 151,373 | -0.10(-1.48%) |
Nov 01, 2016 | 7.058 | 7.058 | 6.888 | 6.905 | 251,283 | -0.09(-1.22%) |
Oct 31, 2016 | 6.819 | 7.041 | 6.734 | 6.990 | 324,824 | +0.17(+2.50%) |
Oct 28, 2016 | 6.870 | 6.973 | 6.785 | 6.819 | 236,924 | -0.09(-1.23%) |
Oct 27, 2016 | 6.939 | 6.956 | 6.888 | 6.905 | 163,649 | +0.00(+0.00%) |
Oct 26, 2016 | 6.836 | 7.024 | 6.836 | 6.905 | 255,392 | +0.03(+0.50%) |
Oct 25, 2016 | 6.973 | 7.041 | 6.819 | 6.870 | 333,347 | -0.12(-1.71%) |
Oct 24, 2016 | 6.888 | 7.126 | 6.888 | 6.990 | 185,564 | +0.14(+1.99%) |
Oct 21, 2016 | 6.649 | 7.041 | 6.649 | 6.853 | 310,676 | +0.17(+2.55%) |
Oct 20, 2016 | 6.632 | 6.768 | 6.581 | 6.683 | 75,491 | +0.02(+0.26%) |
Oct 19, 2016 | 6.683 | 6.785 | 6.615 | 6.666 | 267,862 | +0.00(+0.00%) |
Oct 18, 2016 | 6.683 | 6.734 | 6.581 | 6.666 | 136,837 | +0.07(+1.03%) |
Oct 17, 2016 | 6.666 | 6.734 | 6.376 | 6.598 | 146,894 | -0.12(-1.78%) |
Oct 14, 2016 | 6.905 | 6.939 | 6.683 | 6.717 | 105,702 | -0.20(-2.96%) |
Oct 13, 2016 | 6.973 | 6.973 | 6.819 | 6.922 | 258,982 | -0.07(-0.98%) |
Oct 12, 2016 | 7.041 | 7.058 | 6.922 | 6.990 | 127,030 | +0.00(+0.00%) |
Oct 11, 2016 | 7.160 | 7.160 | 6.939 | 6.990 | 173,697 | -0.10(-1.44%) |
Oct 10, 2016 | 7.126 | 7.554 | 6.751 | 7.092 | 114,756 | +0.03(+0.39%) |
Oct 07, 2016 | 7.065 | 7.113 | 6.976 | 7.065 | 153,505 | -0.02(-0.24%) |
Oct 06, 2016 | 7.113 | 7.177 | 7.061 | 7.082 | 153,220 | -0.08(-1.10%) |
Oct 05, 2016 | 7.181 | 7.239 | 7.119 | 7.160 | 248,415 | +0.00(+0.05%) |
Oct 04, 2016 | 7.232 | 7.295 | 7.147 | 7.157 | 153,772 | -0.08(-1.04%) |
Oct 03, 2016 | 7.116 | 7.256 | 7.102 | 7.232 | 530,027 | +0.07(+1.00%) |
Sep 30, 2016 | 7.136 | 7.232 | 7.130 | 7.160 | 323,000 | +0.03(+0.43%) |
Sep 29, 2016 | 7.143 | 7.180 | 7.065 | 7.130 | 158,740 | -0.01(-0.10%) |
Sep 28, 2016 | 7.085 | 7.136 | 7.017 | 7.136 | 203,038 | +0.07(+1.01%) |
Sep 27, 2016 | 7.235 | 7.235 | 7.058 | 7.065 | 345,847 | -0.18(-2.54%) |
Sep 26, 2016 | 7.256 | 7.363 | 7.242 | 7.249 | 146,780 | -0.07(-0.93%) |
Sep 23, 2016 | 7.365 | 7.423 | 7.276 | 7.317 | 131,503 | -0.08(-1.01%) |
Sep 22, 2016 | 7.406 | 7.430 | 7.331 | 7.392 | 179,044 | +0.05(+0.70%) |
Sep 21, 2016 | 7.365 | 7.416 | 7.293 | 7.341 | 156,162 | +0.02(+0.23%) |
Sep 20, 2016 | 7.409 | 7.423 | 7.317 | 7.324 | 120,012 | -0.08(-1.06%) |
Sep 19, 2016 | 7.413 | 7.515 | 7.358 | 7.402 | 83,565 | +0.04(+0.51%) |
Sep 16, 2016 | 7.382 | 7.511 | 7.312 | 7.365 | 338,471 | -0.00(-0.05%) |
Sep 15, 2016 | 7.266 | 7.382 | 7.191 | 7.368 | 202,246 | +0.12(+1.69%) |
Sep 14, 2016 | 7.290 | 7.314 | 7.242 | 7.246 | 123,068 | -0.03(-0.42%) |
Sep 13, 2016 | 7.324 | 7.365 | 7.259 | 7.276 | 241,731 | -0.13(-1.75%) |
Sep 12, 2016 | 7.276 | 7.419 | 7.259 | 7.406 | 203,742 | +0.12(+1.59%) |
Sep 09, 2016 | 7.505 | 7.505 | 7.283 | 7.290 | 251,990 | -0.24(-3.24%) |
Sep 08, 2016 | 7.527 | 7.557 | 7.414 | 7.534 | 229,593 | -0.03(-0.36%) |
Sep 07, 2016 | 7.506 | 7.585 | 7.483 | 7.561 | 200,123 | +0.08(+1.05%) |
Sep 06, 2016 | 7.527 | 7.581 | 7.472 | 7.483 | 159,348 | -0.05(-0.72%) |
Sep 02, 2016 | 7.462 | 7.537 | 7.537 | 7.537 | 197,310 | +0.07(+0.91%) |
Sep 01, 2016 | 7.374 | 7.479 | 7.285 | 7.469 | 158,206 | +0.12(+1.67%) |
Aug 31, 2016 | 7.387 | 7.418 | 7.299 | 7.346 | 253,449 | +0.00(+0.05%) |
Aug 30, 2016 | 7.248 | 7.377 | 7.248 | 7.343 | 201,526 | +0.05(+0.75%) |
Aug 29, 2016 | 7.288 | 7.333 | 7.244 | 7.288 | 209,460 | +0.01(+0.09%) |
Aug 26, 2016 | 7.401 | 7.448 | 7.265 | 7.282 | 165,911 | -0.11(-1.52%) |
Aug 25, 2016 | 7.411 | 7.438 | 7.343 | 7.394 | 204,418 | -0.02(-0.32%) |
Aug 24, 2016 | 7.411 | 7.486 | 7.391 | 7.418 | 135,392 | -0.01(-0.09%) |
Aug 23, 2016 | 7.401 | 7.472 | 7.401 | 7.425 | 146,928 | +0.03(+0.37%) |
Aug 22, 2016 | 7.353 | 7.418 | 7.319 | 7.397 | 165,326 | +0.02(+0.28%) |
Aug 19, 2016 | 7.346 | 7.448 | 7.343 | 7.377 | 293,070 | +0.02(+0.32%) |
Aug 18, 2016 | 7.367 | 7.367 | 7.282 | 7.353 | 231,948 | +0.05(+0.65%) |
Aug 17, 2016 | 7.322 | 7.353 | 7.244 | 7.305 | 160,896 | +0.01(+0.09%) |
Aug 16, 2016 | 7.309 | 7.340 | 7.196 | 7.299 | 249,092 | -0.07(-0.92%) |
Aug 15, 2016 | 7.333 | 7.384 | 7.322 | 7.367 | 236,872 | +0.07(+0.98%) |
Aug 12, 2016 | 7.333 | 7.374 | 7.244 | 7.295 | 94,033 | -0.03(-0.42%) |
Aug 11, 2016 | 7.322 | 7.394 | 7.302 | 7.326 | 189,227 | +0.04(+0.51%) |
Aug 10, 2016 | 7.316 | 7.408 | 7.234 | 7.288 | 150,058 | -0.04(-0.56%) |
Aug 09, 2016 | 7.391 | 7.411 | 7.305 | 7.329 | 283,912 | -0.08(-1.06%) |
Aug 08, 2016 | 7.489 | 7.523 | 7.401 | 7.408 | 125,811 | -0.08(-1.05%) |
Aug 05, 2016 | 7.350 | 7.523 | 7.350 | 7.486 | 317,602 | +0.16(+2.14%) |
Aug 04, 2016 | 7.295 | 7.363 | 7.268 | 7.329 | 323,451 | +0.03(+0.42%) |
Aug 03, 2016 | 7.227 | 7.312 | 7.186 | 7.299 | 181,866 | +0.09(+1.23%) |
Aug 02, 2016 | 7.292 | 7.302 | 7.190 | 7.210 | 280,339 | -0.11(-1.44%) |
Aug 01, 2016 | 7.394 | 7.394 | 7.288 | 7.316 | 192,500 | -0.06(-0.79%) |
Jul 29, 2016 | 7.431 | 7.442 | 7.326 | 7.374 | 487,797 | -0.08(-1.10%) |
Jul 28, 2016 | 7.387 | 7.469 | 7.295 | 7.455 | 370,773 | +0.07(+0.92%) |
Jul 27, 2016 | 7.394 | 7.459 | 7.353 | 7.387 | 478,562 | +0.03(+0.37%) |
Jul 26, 2016 | 7.302 | 7.384 | 7.276 | 7.360 | 360,015 | +0.08(+1.12%) |
Jul 25, 2016 | 7.357 | 7.380 | 7.251 | 7.278 | 257,824 | -0.07(-0.93%) |
Jul 22, 2016 | 7.128 | 7.353 | 7.098 | 7.346 | 433,325 | +0.09(+1.17%) |
Jul 21, 2016 | 7.292 | 7.326 | 7.200 | 7.261 | 218,383 | -0.05(-0.70%) |
Jul 20, 2016 | 7.322 | 7.486 | 7.227 | 7.312 | 501,153 | +0.02(+0.33%) |
Jul 19, 2016 | 7.404 | 7.404 | 7.255 | 7.288 | 279,596 | -0.11(-1.43%) |
Jul 18, 2016 | 7.346 | 7.448 | 7.343 | 7.394 | 574,508 | +0.01(+0.09%) |
Jul 15, 2016 | 7.421 | 7.452 | 7.316 | 7.387 | 234,975 | +0.04(+0.60%) |
Jul 14, 2016 | 7.425 | 7.523 | 7.322 | 7.343 | 406,929 | -0.06(-0.83%) |
Jul 13, 2016 | 7.360 | 7.425 | 7.275 | 7.404 | 310,711 | +0.06(+0.83%) |
Jul 12, 2016 | 7.156 | 7.384 | 7.152 | 7.343 | 442,815 | +0.02(+0.33%) |
Jul 11, 2016 | 7.357 | 7.357 | 7.227 | 7.319 | 662,651 | +0.01(+0.09%) |
Jul 08, 2016 | 6.996 | 7.336 | 6.955 | 7.312 | 743,390 | +0.36(+5.14%) |
Jul 07, 2016 | 6.914 | 7.002 | 6.805 | 6.955 | 931,049 | +0.07(+1.09%) |
Jul 05, 2016 | 6.890 | 7.021 | 6.815 | 6.880 | 202,008 | -0.07(-0.98%) |
Jul 01, 2016 | 6.726 | 6.948 | 6.948 | 6.948 | 762,522 | +0.20(+3.03%) |
Jun 30, 2016 | 6.771 | 6.825 | 6.607 | 6.743 | 938,120 | +0.01(+0.10%) |
Jun 29, 2016 | 6.604 | 6.764 | 6.583 | 6.737 | 263,306 | +0.21(+3.18%) |
Jun 28, 2016 | 6.767 | 6.767 | 6.515 | 6.529 | 484,849 | -0.16(-2.44%) |
Jun 27, 2016 | 6.740 | 6.769 | 6.631 | 6.692 | 515,367 | -0.17(-2.53%) |
Jun 24, 2016 | 6.638 | 6.873 | 6.638 | 6.866 | 782,241 | -0.10(-1.47%) |
Jun 23, 2016 | 6.835 | 6.989 | 6.778 | 6.968 | 499,345 | +0.17(+2.45%) |
Jun 22, 2016 | 6.761 | 6.842 | 6.672 | 6.801 | 572,596 | +0.04(+0.55%) |
Jun 21, 2016 | 6.897 | 6.910 | 6.716 | 6.764 | 414,942 | -0.23(-3.31%) |
Jun 20, 2016 | 6.795 | 7.036 | 6.795 | 6.996 | 366,809 | +0.31(+4.58%) |
Jun 17, 2016 | 6.730 | 6.781 | 6.675 | 6.689 | 701,194 | -0.03(-0.41%) |
Jun 16, 2016 | 6.631 | 6.767 | 6.554 | 6.716 | 237,116 | +0.02(+0.36%) |
Jun 15, 2016 | 6.757 | 6.805 | 6.652 | 6.692 | 293,446 | -0.08(-1.16%) |
Jun 14, 2016 | 6.733 | 6.791 | 6.715 | 6.771 | 278,636 | +0.03(+0.40%) |
Jun 13, 2016 | 6.723 | 6.788 | 6.658 | 6.743 | 235,348 | -0.02(-0.25%) |
Jun 10, 2016 | 6.703 | 6.784 | 6.641 | 6.761 | 361,583 | -0.01(-0.13%) |
Jun 09, 2016 | 6.752 | 6.793 | 6.708 | 6.769 | 252,381 | -0.02(-0.35%) |
Jun 08, 2016 | 6.738 | 6.806 | 6.660 | 6.793 | 184,690 | +0.07(+1.06%) |
Jun 07, 2016 | 6.745 | 6.762 | 6.653 | 6.721 | 161,304 | -0.02(-0.25%) |
Jun 06, 2016 | 6.664 | 6.766 | 6.647 | 6.738 | 221,506 | +0.09(+1.38%) |
Jun 03, 2016 | 6.633 | 6.674 | 6.476 | 6.647 | 239,742 | +0.00(+0.00%) |
Jun 02, 2016 | 6.728 | 6.728 | 6.613 | 6.647 | 238,228 | -0.11(-1.61%) |