Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.298 | 8.467 | 8.225 | 8.370 | 118,745 | +0.15(+1.76%) |
Aug 30, 2017 | 8.225 | 8.322 | 8.199 | 8.225 | 43,858 | -0.05(-0.58%) |
Aug 29, 2017 | 8.177 | 8.298 | 8.153 | 8.274 | 75,972 | +0.05(+0.59%) |
Aug 28, 2017 | 8.201 | 8.259 | 8.185 | 8.225 | 69,652 | +0.02(+0.29%) |
Aug 25, 2017 | 8.249 | 8.274 | 8.141 | 8.201 | 39,457 | +0.00(+0.00%) |
Aug 24, 2017 | 8.056 | 8.274 | 8.044 | 8.201 | 136,580 | +0.07(+0.89%) |
Aug 23, 2017 | 7.862 | 8.153 | 7.862 | 8.128 | 137,293 | +0.27(+3.38%) |
Aug 22, 2017 | 7.766 | 7.886 | 7.645 | 7.862 | 103,314 | +0.10(+1.25%) |
Aug 21, 2017 | 7.838 | 7.838 | 7.660 | 7.766 | 108,731 | -0.07(-0.93%) |
Aug 18, 2017 | 7.814 | 7.983 | 7.645 | 7.838 | 205,062 | +0.00(+0.00%) |
Aug 17, 2017 | 7.935 | 7.989 | 7.766 | 7.838 | 183,617 | -0.15(-1.82%) |
Aug 16, 2017 | 8.104 | 8.104 | 7.959 | 7.983 | 119,522 | -0.12(-1.49%) |
Aug 15, 2017 | 8.298 | 8.298 | 7.838 | 8.104 | 194,571 | -0.07(-0.89%) |
Aug 14, 2017 | 8.491 | 8.499 | 8.104 | 8.177 | 103,853 | -0.22(-2.59%) |
Aug 11, 2017 | 8.032 | 8.467 | 8.007 | 8.395 | 77,344 | +0.07(+0.87%) |
Aug 10, 2017 | 8.249 | 8.467 | 8.104 | 8.322 | 96,320 | +0.00(+0.00%) |
Aug 09, 2017 | 8.249 | 8.443 | 8.177 | 8.322 | 117,707 | -0.07(-0.86%) |
Aug 08, 2017 | 8.757 | 8.757 | 8.298 | 8.395 | 137,541 | -0.36(-4.14%) |
Aug 07, 2017 | 8.709 | 8.854 | 8.540 | 8.757 | 118,137 | +0.08(+0.91%) |
Aug 04, 2017 | 8.584 | 8.679 | 8.561 | 8.679 | 142,024 | +0.09(+1.10%) |
Aug 03, 2017 | 8.632 | 8.726 | 8.537 | 8.584 | 125,718 | -0.12(-1.36%) |
Aug 02, 2017 | 8.514 | 8.702 | 8.419 | 8.702 | 298,377 | +0.19(+2.22%) |
Aug 01, 2017 | 8.514 | 8.594 | 8.419 | 8.514 | 153,246 | +0.05(+0.56%) |
Jul 31, 2017 | 8.396 | 8.537 | 8.349 | 8.466 | 170,557 | +0.12(+1.41%) |
Jul 28, 2017 | 8.278 | 8.466 | 8.278 | 8.349 | 86,570 | +0.07(+0.85%) |
Jul 27, 2017 | 8.372 | 8.430 | 8.254 | 8.278 | 215,448 | -0.12(-1.40%) |
Jul 26, 2017 | 8.443 | 8.514 | 8.372 | 8.396 | 58,920 | -0.05(-0.56%) |
Jul 25, 2017 | 8.443 | 8.514 | 8.396 | 8.443 | 35,427 | +0.07(+0.85%) |
Jul 24, 2017 | 8.396 | 8.396 | 8.278 | 8.372 | 30,542 | +0.02(+0.28%) |
Jul 21, 2017 | 8.419 | 8.419 | 8.254 | 8.349 | 48,728 | -0.07(-0.84%) |
Jul 20, 2017 | 8.325 | 8.419 | 8.207 | 8.419 | 98,687 | +0.12(+1.42%) |
Jul 19, 2017 | 8.396 | 8.497 | 8.301 | 8.301 | 158,143 | -0.09(-1.12%) |
Jul 18, 2017 | 8.537 | 8.584 | 8.396 | 8.396 | 114,412 | -0.14(-1.66%) |
Jul 17, 2017 | 8.419 | 8.608 | 8.396 | 8.537 | 93,927 | +0.14(+1.69%) |
Jul 14, 2017 | 8.537 | 8.605 | 8.372 | 8.396 | 165,382 | -0.07(-0.84%) |
Jul 13, 2017 | 8.372 | 8.466 | 8.301 | 8.466 | 50,104 | +0.07(+0.84%) |
Jul 12, 2017 | 8.537 | 8.537 | 8.372 | 8.396 | 61,625 | -0.07(-0.84%) |
Jul 11, 2017 | 8.184 | 8.561 | 8.136 | 8.466 | 139,245 | +0.26(+3.16%) |
Jul 10, 2017 | 8.160 | 8.257 | 8.136 | 8.207 | 69,548 | +0.00(+0.00%) |
Jul 07, 2017 | 8.231 | 8.372 | 8.113 | 8.207 | 76,595 | -0.09(-1.14%) |
Jul 06, 2017 | 8.325 | 8.455 | 8.160 | 8.301 | 78,264 | -0.05(-0.57%) |
Jul 05, 2017 | 8.632 | 8.655 | 8.301 | 8.349 | 46,892 | -0.35(-4.06%) |
Jul 03, 2017 | 8.608 | 8.702 | 8.419 | 8.702 | 43,735 | +0.19(+2.22%) |
Jun 30, 2017 | 8.325 | 8.549 | 8.301 | 8.514 | 191,429 | +0.24(+2.85%) |
Jun 29, 2017 | 8.207 | 8.325 | 8.113 | 8.278 | 447,186 | +0.02(+0.29%) |
Jun 28, 2017 | 8.278 | 8.349 | 8.207 | 8.254 | 474,169 | -0.07(-0.85%) |
Jun 27, 2017 | 8.278 | 8.419 | 8.278 | 8.325 | 200,058 | +0.05(+0.57%) |
Jun 26, 2017 | 8.419 | 8.490 | 8.254 | 8.278 | 83,023 | -0.14(-1.68%) |
Jun 23, 2017 | 8.231 | 8.584 | 8.125 | 8.419 | 111,815 | +0.19(+2.29%) |
Jun 22, 2017 | 8.018 | 8.349 | 8.006 | 8.231 | 148,817 | +0.26(+3.25%) |
Jun 21, 2017 | 8.113 | 8.207 | 7.971 | 7.971 | 90,548 | -0.19(-2.31%) |
Jun 20, 2017 | 8.466 | 8.466 | 8.066 | 8.160 | 148,378 | -0.38(-4.42%) |
Jun 19, 2017 | 8.844 | 8.867 | 8.537 | 8.537 | 108,885 | -0.31(-3.47%) |
Jun 16, 2017 | 8.490 | 8.844 | 8.443 | 8.844 | 119,922 | +0.35(+4.17%) |
Jun 15, 2017 | 8.184 | 8.584 | 8.184 | 8.490 | 210,958 | +0.17(+1.98%) |
Jun 14, 2017 | 8.443 | 8.556 | 8.136 | 8.325 | 225,442 | -0.09(-1.12%) |
Jun 13, 2017 | 8.584 | 8.608 | 8.304 | 8.419 | 201,368 | -0.19(-2.19%) |
Jun 12, 2017 | 8.632 | 8.773 | 8.551 | 8.608 | 88,945 | -0.07(-0.82%) |
Jun 09, 2017 | 8.750 | 8.750 | 8.633 | 8.679 | 83,324 | -0.09(-1.08%) |
Jun 08, 2017 | 8.867 | 8.891 | 8.726 | 8.773 | 66,735 | -0.07(-0.80%) |
Jun 07, 2017 | 8.773 | 8.938 | 8.738 | 8.844 | 98,992 | +0.00(+0.00%) |
Jun 06, 2017 | 8.726 | 8.891 | 8.726 | 8.844 | 52,947 | +0.09(+1.08%) |
Jun 05, 2017 | 8.726 | 8.820 | 8.679 | 8.750 | 44,270 | -0.05(-0.54%) |
Jun 02, 2017 | 8.867 | 8.867 | 8.726 | 8.797 | 139,690 | -0.07(-0.80%) |
Jun 01, 2017 | 8.844 | 8.985 | 8.844 | 8.867 | 37,413 | +0.02(+0.27%) |
May 31, 2017 | 8.773 | 8.915 | 8.750 | 8.844 | 50,906 | +0.00(+0.00%) |
May 30, 2017 | 9.080 | 9.103 | 8.773 | 8.844 | 74,971 | -0.24(-2.60%) |
May 26, 2017 | 9.150 | 9.221 | 9.056 | 9.080 | 53,382 | -0.07(-0.77%) |
May 25, 2017 | 9.339 | 9.339 | 8.985 | 9.150 | 79,578 | -0.14(-1.52%) |
May 24, 2017 | 9.245 | 9.316 | 9.198 | 9.292 | 60,590 | +0.05(+0.51%) |
May 23, 2017 | 9.150 | 9.245 | 9.117 | 9.245 | 70,387 | +0.14(+1.55%) |
May 22, 2017 | 9.056 | 9.292 | 8.750 | 9.103 | 327,066 | -0.05(-0.52%) |
May 19, 2017 | 9.198 | 9.268 | 9.103 | 9.150 | 62,804 | +0.00(+0.00%) |
May 18, 2017 | 9.033 | 9.198 | 8.820 | 9.150 | 150,706 | +0.07(+0.78%) |
May 17, 2017 | 9.268 | 9.410 | 9.056 | 9.080 | 128,195 | -0.26(-2.78%) |
May 16, 2017 | 9.528 | 9.551 | 9.245 | 9.339 | 121,739 | +0.00(+0.00%) |
May 15, 2017 | 9.599 | 9.841 | 9.221 | 9.339 | 155,313 | -0.07(-0.75%) |
May 12, 2017 | 9.080 | 9.481 | 9.072 | 9.410 | 205,655 | +0.35(+3.91%) |
May 11, 2017 | 8.891 | 9.249 | 8.820 | 9.056 | 224,397 | +0.17(+1.86%) |
May 10, 2017 | 8.844 | 9.033 | 8.655 | 8.891 | 368,604 | +0.05(+0.53%) |
May 09, 2017 | 8.891 | 9.009 | 8.608 | 8.844 | 581,129 | +0.09(+1.08%) |
May 08, 2017 | 8.632 | 8.773 | 8.546 | 8.750 | 181,399 | +0.19(+2.27%) |
May 05, 2017 | 8.555 | 8.624 | 8.325 | 8.555 | 175,117 | +0.05(+0.54%) |
May 04, 2017 | 8.624 | 8.647 | 8.302 | 8.509 | 436,201 | -0.09(-1.07%) |
May 03, 2017 | 8.670 | 8.670 | 8.463 | 8.601 | 390,387 | -0.02(-0.27%) |
May 02, 2017 | 8.555 | 8.647 | 8.509 | 8.624 | 211,300 | +0.00(+0.00%) |
May 01, 2017 | 8.509 | 8.647 | 8.407 | 8.624 | 184,829 | +0.05(+0.54%) |
Apr 28, 2017 | 8.532 | 8.634 | 8.517 | 8.578 | 100,262 | +0.05(+0.54%) |
Apr 27, 2017 | 8.647 | 8.693 | 8.463 | 8.532 | 142,928 | -0.11(-1.33%) |
Apr 26, 2017 | 8.325 | 8.831 | 8.302 | 8.647 | 396,062 | +0.25(+3.01%) |
Apr 25, 2017 | 8.279 | 8.509 | 8.095 | 8.394 | 861,952 | +0.07(+0.83%) |
Apr 24, 2017 | 8.509 | 8.601 | 8.302 | 8.325 | 492,236 | -0.16(-1.90%) |
Apr 21, 2017 | 8.601 | 8.670 | 8.440 | 8.486 | 74,541 | -0.14(-1.60%) |
Apr 20, 2017 | 8.739 | 8.854 | 8.555 | 8.624 | 282,504 | -0.14(-1.57%) |
Apr 19, 2017 | 8.877 | 8.900 | 8.739 | 8.762 | 280,167 | -0.11(-1.30%) |
Apr 18, 2017 | 8.877 | 8.969 | 8.838 | 8.877 | 25,561 | -0.09(-1.03%) |
Apr 17, 2017 | 8.946 | 8.992 | 8.900 | 8.969 | 45,927 | +0.00(+0.00%) |
Apr 13, 2017 | 9.153 | 9.222 | 8.946 | 8.969 | 40,594 | -0.14(-1.52%) |
Apr 12, 2017 | 9.222 | 9.291 | 9.038 | 9.107 | 49,380 | -0.18(-1.98%) |
Apr 11, 2017 | 9.038 | 9.337 | 8.831 | 9.291 | 124,671 | +0.28(+3.06%) |
Apr 10, 2017 | 9.084 | 9.195 | 9.015 | 9.015 | 159,384 | -0.09(-1.01%) |
Apr 07, 2017 | 8.946 | 9.270 | 8.946 | 9.107 | 64,992 | +0.18(+2.06%) |
Apr 06, 2017 | 8.969 | 9.245 | 8.877 | 8.923 | 320,787 | -0.05(-0.51%) |
Apr 05, 2017 | 9.291 | 9.370 | 8.808 | 8.969 | 114,146 | -0.30(-3.23%) |
Apr 04, 2017 | 9.130 | 9.295 | 9.061 | 9.268 | 88,769 | +0.14(+1.51%) |
Apr 03, 2017 | 8.946 | 9.153 | 8.923 | 9.130 | 96,333 | +0.16(+1.79%) |
Mar 31, 2017 | 8.923 | 9.015 | 8.716 | 8.969 | 121,332 | +0.05(+0.52%) |
Mar 30, 2017 | 8.785 | 8.969 | 8.693 | 8.923 | 138,412 | +0.09(+1.04%) |
Mar 29, 2017 | 8.808 | 8.900 | 8.739 | 8.831 | 57,650 | +0.02(+0.26%) |
Mar 28, 2017 | 8.647 | 8.900 | 8.647 | 8.808 | 91,713 | +0.16(+1.86%) |
Mar 27, 2017 | 8.670 | 8.854 | 8.601 | 8.647 | 54,952 | -0.14(-1.57%) |
Mar 24, 2017 | 8.716 | 8.877 | 8.647 | 8.785 | 68,519 | +0.07(+0.79%) |
Mar 23, 2017 | 8.739 | 8.877 | 8.601 | 8.716 | 155,727 | -0.02(-0.26%) |
Mar 22, 2017 | 8.532 | 8.923 | 8.532 | 8.739 | 200,244 | +0.05(+0.53%) |
Mar 21, 2017 | 8.808 | 8.877 | 8.624 | 8.693 | 146,187 | -0.14(-1.56%) |
Mar 20, 2017 | 8.624 | 8.923 | 8.619 | 8.831 | 120,414 | +0.18(+2.13%) |
Mar 17, 2017 | 8.854 | 8.946 | 8.624 | 8.647 | 340,787 | -0.25(-2.84%) |
Mar 16, 2017 | 8.831 | 8.969 | 8.624 | 8.900 | 110,615 | +0.05(+0.52%) |
Mar 15, 2017 | 8.785 | 8.946 | 8.509 | 8.854 | 188,310 | +0.18(+2.12%) |
Mar 14, 2017 | 8.670 | 8.785 | 8.451 | 8.670 | 161,302 | -0.07(-0.79%) |
Mar 13, 2017 | 8.992 | 9.061 | 8.647 | 8.739 | 187,173 | -0.18(-2.06%) |
Mar 10, 2017 | 8.808 | 8.969 | 8.693 | 8.923 | 130,213 | +0.09(+1.04%) |
Mar 09, 2017 | 8.164 | 8.946 | 7.883 | 8.831 | 538,049 | +0.51(+6.08%) |
Mar 08, 2017 | 8.486 | 8.624 | 8.325 | 8.325 | 64,603 | -0.18(-2.16%) |
Mar 07, 2017 | 8.624 | 8.693 | 8.482 | 8.509 | 98,344 | -0.16(-1.86%) |
Mar 06, 2017 | 8.601 | 8.785 | 8.417 | 8.670 | 110,322 | -0.14(-1.57%) |
Mar 03, 2017 | 8.394 | 8.900 | 8.302 | 8.808 | 201,144 | +0.41(+4.93%) |
Mar 02, 2017 | 8.854 | 8.863 | 8.302 | 8.394 | 179,980 | -0.46(-5.19%) |
Mar 01, 2017 | 9.015 | 9.130 | 8.854 | 8.854 | 121,310 | -0.23(-2.53%) |
Feb 28, 2017 | 8.854 | 9.084 | 8.831 | 9.084 | 126,280 | +0.11(+1.28%) |
Feb 27, 2017 | 8.785 | 9.061 | 8.785 | 8.969 | 62,329 | +0.11(+1.30%) |
Feb 24, 2017 | 8.831 | 8.923 | 8.716 | 8.854 | 196,983 | -0.07(-0.77%) |
Feb 23, 2017 | 9.176 | 9.176 | 8.877 | 8.923 | 118,832 | -0.21(-2.27%) |
Feb 22, 2017 | 9.245 | 9.245 | 9.084 | 9.130 | 104,980 | -0.14(-1.49%) |
Feb 21, 2017 | 9.222 | 9.291 | 9.084 | 9.268 | 226,138 | +0.09(+1.00%) |
Feb 17, 2017 | 9.176 | 9.176 | 9.176 | 0 | -0.14(-1.48%) | |
Feb 16, 2017 | 9.544 | 9.544 | 9.286 | 9.314 | 159,034 | -0.28(-2.88%) |
Feb 15, 2017 | 9.636 | 9.751 | 9.429 | 9.590 | 443,685 | -0.07(-0.71%) |
Feb 14, 2017 | 9.544 | 9.682 | 9.222 | 9.659 | 389,615 | +0.25(+2.69%) |
Feb 13, 2017 | 9.406 | 9.475 | 9.298 | 9.406 | 72,550 | -0.02(-0.24%) |
Feb 10, 2017 | 9.521 | 9.659 | 9.429 | 9.429 | 122,002 | +0.05(+0.49%) |
Feb 09, 2017 | 9.452 | 9.475 | 9.232 | 9.383 | 189,236 | -0.05(-0.49%) |
Feb 08, 2017 | 9.429 | 9.636 | 9.360 | 9.429 | 105,663 | -0.16(-1.68%) |
Feb 07, 2017 | 9.728 | 9.843 | 9.406 | 9.590 | 331,399 | -0.11(-1.13%) |
Feb 06, 2017 | 9.406 | 9.744 | 9.332 | 9.699 | 472,735 | +0.36(+3.86%) |
Feb 03, 2017 | 9.406 | 9.542 | 9.294 | 9.339 | 151,724 | -0.07(-0.72%) |
Feb 02, 2017 | 9.091 | 9.429 | 9.001 | 9.406 | 146,032 | +0.41(+4.50%) |
Feb 01, 2017 | 9.069 | 9.406 | 8.956 | 9.001 | 170,183 | -0.07(-0.74%) |
Jan 31, 2017 | 9.226 | 9.226 | 8.889 | 9.069 | 103,223 | -0.18(-1.95%) |
Jan 30, 2017 | 9.384 | 9.421 | 9.024 | 9.249 | 135,838 | -0.11(-1.20%) |
Jan 27, 2017 | 9.564 | 9.632 | 9.339 | 9.361 | 128,068 | -0.27(-2.80%) |
Jan 26, 2017 | 9.564 | 9.677 | 9.474 | 9.632 | 68,040 | +0.07(+0.71%) |
Jan 25, 2017 | 9.677 | 9.767 | 9.452 | 9.564 | 182,284 | -0.05(-0.47%) |
Jan 24, 2017 | 9.384 | 9.789 | 9.384 | 9.609 | 232,418 | +0.20(+2.15%) |
Jan 23, 2017 | 9.294 | 9.676 | 9.294 | 9.406 | 132,885 | +0.02(+0.24%) |
Jan 20, 2017 | 9.519 | 9.879 | 9.361 | 9.384 | 126,588 | -0.07(-0.71%) |
Jan 19, 2017 | 9.271 | 9.587 | 9.001 | 9.452 | 293,881 | +0.23(+2.44%) |
Jan 18, 2017 | 9.001 | 9.249 | 8.934 | 9.226 | 182,470 | +0.23(+2.50%) |
Jan 17, 2017 | 9.046 | 9.134 | 8.911 | 9.001 | 169,412 | +0.05(+0.50%) |
Jan 13, 2017 | 8.956 | 8.956 | 8.956 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.046 | 9.062 | 8.776 | 8.956 | 180,166 | -0.07(-0.75%) |
Jan 11, 2017 | 8.416 | 9.059 | 8.416 | 9.024 | 179,422 | +0.61(+7.22%) |
Jan 10, 2017 | 8.731 | 8.810 | 8.326 | 8.416 | 170,666 | -0.32(-3.61%) |
Jan 09, 2017 | 8.866 | 8.911 | 8.661 | 8.731 | 75,810 | -0.16(-1.77%) |
Jan 06, 2017 | 9.069 | 9.075 | 8.686 | 8.889 | 328,345 | -0.16(-1.74%) |
Jan 05, 2017 | 9.136 | 9.564 | 8.813 | 9.046 | 531,803 | -0.09(-0.99%) |
Jan 04, 2017 | 8.754 | 9.204 | 8.641 | 9.136 | 453,358 | -0.02(-0.25%) |
Jan 03, 2017 | 8.821 | 9.204 | 8.500 | 9.159 | 466,540 | +0.41(+4.63%) |
Dec 30, 2016 | 8.754 | 8.754 | 8.754 | 0 | +0.36(+4.29%) | |
Dec 29, 2016 | 7.719 | 8.551 | 7.719 | 8.394 | 358,260 | +0.65(+8.43%) |
Dec 28, 2016 | 7.921 | 8.056 | 7.696 | 7.741 | 108,787 | -0.16(-1.99%) |
Dec 27, 2016 | 7.989 | 8.124 | 7.876 | 7.899 | 54,486 | -0.14(-1.68%) |
Dec 23, 2016 | 8.034 | 8.034 | 8.034 | 0 | +0.02(+0.28%) | |
Dec 22, 2016 | 7.201 | 8.169 | 7.190 | 8.011 | 758,860 | +0.97(+13.74%) |
Dec 21, 2016 | 7.021 | 7.314 | 7.021 | 7.044 | 144,210 | -0.02(-0.32%) |
Dec 20, 2016 | 7.201 | 7.291 | 7.066 | 7.066 | 293,610 | -0.14(-1.87%) |
Dec 19, 2016 | 7.111 | 7.261 | 7.111 | 7.201 | 73,232 | +0.02(+0.31%) |
Dec 16, 2016 | 6.999 | 7.246 | 6.999 | 7.179 | 521,689 | +0.18(+2.57%) |
Dec 15, 2016 | 6.999 | 7.243 | 6.841 | 6.999 | 321,259 | -0.02(-0.32%) |
Dec 14, 2016 | 7.179 | 7.224 | 7.021 | 7.021 | 139,377 | -0.23(-3.11%) |
Dec 13, 2016 | 7.134 | 7.336 | 7.134 | 7.246 | 80,622 | +0.11(+1.58%) |
Dec 12, 2016 | 7.066 | 7.365 | 7.066 | 7.134 | 183,790 | +0.18(+2.59%) |
Dec 09, 2016 | 7.134 | 7.239 | 6.931 | 6.954 | 176,809 | -0.20(-2.83%) |
Dec 08, 2016 | 7.291 | 7.314 | 7.111 | 7.156 | 78,465 | -0.05(-0.63%) |
Dec 07, 2016 | 7.111 | 7.246 | 7.044 | 7.201 | 198,259 | +0.05(+0.63%) |
Dec 06, 2016 | 7.066 | 7.280 | 7.066 | 7.156 | 174,487 | +0.02(+0.32%) |
Dec 05, 2016 | 7.291 | 7.352 | 7.021 | 7.134 | 161,954 | -0.07(-0.94%) |
Dec 02, 2016 | 6.976 | 7.404 | 6.976 | 7.201 | 232,660 | +0.20(+2.89%) |
Dec 01, 2016 | 7.134 | 7.168 | 6.999 | 6.999 | 129,912 | -0.11(-1.58%) |
Nov 30, 2016 | 7.134 | 7.269 | 7.044 | 7.111 | 119,107 | +0.11(+1.61%) |
Nov 29, 2016 | 7.246 | 7.246 | 6.931 | 6.999 | 131,692 | -0.25(-3.42%) |
Nov 28, 2016 | 7.066 | 7.314 | 7.044 | 7.246 | 160,087 | +0.18(+2.55%) |
Nov 25, 2016 | 7.134 | 7.174 | 7.044 | 7.066 | 50,936 | -0.07(-0.95%) |
Nov 23, 2016 | 7.134 | 7.134 | 7.134 | 0 | -0.16(-2.16%) | |
Nov 22, 2016 | 7.336 | 7.449 | 7.156 | 7.291 | 121,231 | -0.04(-0.61%) |
Nov 21, 2016 | 7.561 | 7.696 | 7.291 | 7.336 | 264,577 | -0.23(-2.98%) |
Nov 18, 2016 | 7.539 | 7.629 | 7.494 | 7.561 | 205,656 | +0.02(+0.30%) |
Nov 17, 2016 | 7.449 | 7.651 | 7.269 | 7.539 | 194,515 | +0.05(+0.60%) |
Nov 16, 2016 | 7.629 | 7.651 | 7.336 | 7.494 | 301,849 | -0.14(-1.77%) |
Nov 15, 2016 | 7.539 | 7.786 | 7.449 | 7.629 | 170,370 | +0.25(+3.35%) |
Nov 14, 2016 | 7.471 | 7.629 | 7.381 | 7.381 | 184,106 | -0.11(-1.50%) |
Nov 11, 2016 | 7.066 | 7.561 | 6.938 | 7.494 | 204,760 | +0.25(+3.42%) |
Nov 10, 2016 | 6.999 | 7.246 | 6.931 | 7.246 | 186,790 | +0.18(+2.55%) |
Nov 09, 2016 | 6.864 | 7.426 | 6.825 | 7.066 | 513,355 | +0.25(+3.63%) |
Nov 08, 2016 | 6.819 | 6.909 | 6.684 | 6.819 | 340,692 | -0.05(-0.66%) |
Nov 07, 2016 | 6.954 | 7.101 | 6.828 | 6.864 | 370,676 | -0.20(-2.87%) |
Nov 04, 2016 | 6.976 | 7.066 | 6.796 | 7.066 | 304,720 | +0.07(+1.05%) |
Nov 03, 2016 | 6.753 | 6.993 | 6.731 | 6.993 | 224,785 | +0.26(+3.90%) |
Nov 02, 2016 | 6.840 | 6.906 | 6.687 | 6.731 | 216,928 | -0.13(-1.91%) |
Nov 01, 2016 | 6.862 | 6.949 | 6.840 | 6.862 | 126,561 | -0.02(-0.32%) |
Oct 31, 2016 | 7.015 | 7.015 | 6.818 | 6.884 | 135,026 | -0.15(-2.17%) |
Oct 28, 2016 | 6.971 | 7.299 | 6.906 | 7.037 | 235,575 | +0.07(+0.94%) |
Oct 27, 2016 | 6.971 | 7.037 | 6.884 | 6.971 | 139,282 | -0.02(-0.31%) |
Oct 26, 2016 | 6.971 | 7.124 | 6.774 | 6.993 | 221,183 | +0.07(+0.95%) |
Oct 25, 2016 | 7.168 | 7.233 | 6.906 | 6.927 | 173,199 | -0.22(-3.06%) |
Oct 24, 2016 | 7.037 | 7.299 | 7.015 | 7.146 | 186,383 | +0.02(+0.31%) |
Oct 21, 2016 | 7.277 | 7.364 | 7.080 | 7.124 | 81,041 | -0.11(-1.51%) |
Oct 20, 2016 | 7.037 | 7.255 | 7.021 | 7.233 | 69,038 | +0.11(+1.53%) |
Oct 19, 2016 | 7.037 | 7.212 | 7.037 | 7.124 | 84,692 | +0.15(+2.19%) |
Oct 18, 2016 | 6.993 | 7.080 | 6.906 | 6.971 | 87,161 | -0.02(-0.31%) |
Oct 17, 2016 | 6.971 | 7.059 | 6.906 | 6.993 | 106,689 | +0.00(+0.00%) |
Oct 14, 2016 | 7.059 | 7.277 | 6.971 | 6.993 | 93,448 | -0.04(-0.62%) |
Oct 13, 2016 | 6.906 | 7.037 | 6.839 | 7.037 | 86,541 | +0.11(+1.58%) |
Oct 12, 2016 | 6.884 | 7.102 | 6.840 | 6.927 | 193,308 | +0.04(+0.63%) |
Oct 11, 2016 | 6.971 | 7.059 | 6.884 | 6.884 | 90,236 | -0.11(-1.56%) |
Oct 10, 2016 | 7.124 | 7.124 | 6.970 | 6.993 | 162,084 | +0.14(+2.04%) |
Oct 07, 2016 | 6.875 | 6.932 | 6.809 | 6.853 | 78,476 | +0.01(+0.13%) |
Oct 06, 2016 | 6.932 | 6.951 | 6.838 | 6.844 | 89,394 | -0.02(-0.32%) |
Oct 05, 2016 | 6.862 | 6.975 | 6.818 | 6.866 | 151,067 | +0.05(+0.71%) |
Oct 04, 2016 | 6.871 | 6.910 | 6.810 | 6.818 | 56,193 | -0.07(-1.02%) |
Oct 03, 2016 | 7.102 | 7.124 | 6.862 | 6.888 | 199,466 | -0.17(-2.35%) |
Sep 30, 2016 | 7.028 | 7.089 | 6.901 | 7.054 | 127,730 | +0.02(+0.31%) |
Sep 29, 2016 | 7.146 | 7.174 | 7.002 | 7.032 | 96,791 | -0.14(-1.95%) |
Sep 28, 2016 | 7.111 | 7.238 | 7.027 | 7.172 | 113,631 | +0.03(+0.37%) |
Sep 27, 2016 | 7.207 | 7.290 | 7.146 | 7.146 | 151,138 | -0.21(-2.85%) |
Sep 26, 2016 | 7.216 | 7.430 | 7.212 | 7.356 | 243,775 | +0.16(+2.25%) |
Sep 23, 2016 | 7.124 | 7.233 | 7.102 | 7.194 | 127,492 | +0.03(+0.37%) |
Sep 22, 2016 | 7.107 | 7.212 | 6.989 | 7.168 | 186,987 | +0.13(+1.80%) |
Sep 21, 2016 | 6.901 | 7.124 | 6.875 | 7.041 | 196,619 | +0.21(+3.01%) |
Sep 20, 2016 | 6.783 | 6.901 | 6.670 | 6.836 | 127,885 | +0.08(+1.16%) |
Sep 19, 2016 | 6.783 | 6.836 | 6.661 | 6.757 | 225,649 | +0.06(+0.85%) |
Sep 16, 2016 | 6.626 | 6.766 | 6.565 | 6.700 | 1,391,418 | +0.04(+0.59%) |
Sep 15, 2016 | 6.407 | 6.718 | 6.351 | 6.661 | 219,774 | +0.25(+3.89%) |
Sep 14, 2016 | 6.495 | 6.495 | 6.364 | 6.412 | 241,732 | -0.04(-0.61%) |
Sep 13, 2016 | 6.512 | 6.538 | 6.405 | 6.451 | 260,528 | -0.10(-1.60%) |
Sep 12, 2016 | 6.678 | 6.678 | 6.528 | 6.556 | 224,954 | -0.15(-2.28%) |
Sep 09, 2016 | 6.705 | 6.788 | 6.556 | 6.709 | 342,754 | -0.07(-1.10%) |
Sep 08, 2016 | 6.788 | 6.862 | 6.735 | 6.783 | 444,991 | +0.06(+0.84%) |
Sep 07, 2016 | 6.796 | 6.868 | 6.726 | 6.726 | 222,272 | -0.10(-1.47%) |
Sep 06, 2016 | 6.836 | 6.923 | 6.722 | 6.827 | 208,348 | +0.04(+0.58%) |
Sep 02, 2016 | 6.779 | 6.788 | 6.788 | 6.788 | 155,126 | +0.01(+0.19%) |