Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.49 | 11.52 | 11.38 | 11.38 | 12,244 | -0.04(-0.32%) |
Apr 27, 2017 | 11.45 | 11.45 | 11.34 | 11.42 | 15,728 | +0.04(+0.32%) |
Apr 26, 2017 | 11.34 | 11.51 | 11.34 | 11.38 | 27,913 | -0.04(-0.32%) |
Apr 25, 2017 | 11.45 | 11.45 | 11.26 | 11.42 | 30,725 | +0.04(+0.32%) |
Apr 24, 2017 | 11.45 | 11.45 | 11.38 | 11.38 | 16,524 | +0.00(+0.00%) |
Apr 21, 2017 | 11.16 | 11.42 | 11.16 | 11.38 | 36,026 | +0.14(+1.28%) |
Apr 20, 2017 | 11.13 | 11.27 | 10.98 | 11.24 | 29,376 | +0.11(+0.97%) |
Apr 19, 2017 | 11.27 | 11.45 | 11.09 | 11.13 | 31,306 | -0.18(-1.59%) |
Apr 18, 2017 | 10.77 | 11.38 | 10.77 | 11.31 | 49,418 | +0.40(+3.63%) |
Apr 17, 2017 | 11.38 | 11.38 | 10.76 | 10.91 | 89,080 | -0.47(-4.11%) |
Apr 13, 2017 | 11.45 | 11.49 | 11.38 | 11.38 | 10,468 | -0.11(-0.94%) |
Apr 12, 2017 | 11.45 | 11.49 | 11.35 | 11.49 | 16,817 | +0.07(+0.63%) |
Apr 11, 2017 | 11.45 | 11.56 | 11.42 | 11.42 | 13,680 | +0.00(+0.00%) |
Apr 10, 2017 | 11.49 | 11.49 | 11.38 | 11.42 | 15,467 | -0.07(-0.63%) |
Apr 07, 2017 | 11.45 | 11.52 | 11.42 | 11.49 | 10,117 | +0.07(+0.63%) |
Apr 06, 2017 | 11.45 | 11.54 | 11.42 | 11.42 | 12,392 | -0.07(-0.63%) |
Apr 05, 2017 | 11.52 | 11.60 | 11.45 | 11.49 | 54,701 | -0.04(-0.31%) |
Apr 04, 2017 | 11.49 | 11.56 | 11.42 | 11.52 | 18,547 | +0.07(+0.63%) |
Apr 03, 2017 | 11.85 | 11.96 | 11.42 | 11.45 | 26,338 | -0.54(-4.50%) |
Mar 31, 2017 | 11.99 | 11.99 | 11.79 | 11.99 | 68,134 | +0.11(+0.91%) |
Mar 30, 2017 | 11.71 | 11.96 | 11.71 | 11.88 | 24,925 | +0.14(+1.23%) |
Mar 29, 2017 | 11.96 | 11.96 | 11.70 | 11.74 | 23,060 | -0.18(-1.51%) |
Mar 28, 2017 | 11.96 | 11.99 | 11.88 | 11.92 | 31,322 | +0.04(+0.30%) |
Mar 27, 2017 | 11.85 | 11.99 | 11.81 | 11.88 | 23,262 | +0.04(+0.30%) |
Mar 24, 2017 | 11.70 | 11.88 | 11.70 | 11.85 | 25,676 | +0.00(+0.00%) |
Mar 23, 2017 | 11.27 | 11.88 | 11.27 | 11.85 | 21,404 | +0.58(+5.11%) |
Mar 22, 2017 | 11.49 | 11.63 | 11.20 | 11.27 | 170,107 | -0.25(-2.19%) |
Mar 21, 2017 | 11.99 | 11.99 | 11.49 | 11.52 | 30,391 | -0.40(-3.32%) |
Mar 20, 2017 | 11.78 | 11.99 | 11.78 | 11.92 | 38,634 | +0.11(+0.92%) |
Mar 17, 2017 | 11.60 | 11.88 | 11.60 | 11.81 | 264,838 | +0.22(+1.86%) |
Mar 16, 2017 | 11.67 | 11.81 | 11.56 | 11.60 | 31,889 | -0.04(-0.31%) |
Mar 15, 2017 | 11.45 | 11.74 | 11.45 | 11.63 | 27,499 | +0.04(+0.31%) |
Mar 14, 2017 | 11.56 | 11.78 | 11.42 | 11.60 | 28,026 | +0.00(+0.00%) |
Mar 13, 2017 | 11.47 | 11.63 | 11.34 | 11.60 | 26,087 | +0.00(+0.00%) |
Mar 10, 2017 | 11.81 | 11.81 | 11.40 | 11.60 | 47,140 | +0.00(+0.00%) |
Mar 09, 2017 | 11.96 | 12.06 | 11.34 | 11.60 | 76,404 | -0.36(-3.01%) |
Mar 08, 2017 | 11.52 | 12.28 | 11.52 | 11.96 | 130,927 | +0.50(+4.40%) |
Mar 07, 2017 | 11.09 | 11.52 | 11.09 | 11.45 | 69,902 | +0.40(+3.58%) |
Mar 06, 2017 | 10.66 | 11.16 | 10.64 | 11.06 | 71,845 | +0.25(+2.33%) |
Mar 03, 2017 | 10.70 | 10.80 | 10.62 | 10.80 | 21,086 | +0.14(+1.35%) |
Mar 02, 2017 | 10.80 | 10.80 | 10.66 | 10.66 | 26,549 | +0.00(+0.00%) |
Mar 01, 2017 | 10.59 | 10.73 | 10.59 | 10.66 | 13,461 | +0.07(+0.68%) |
Feb 28, 2017 | 10.55 | 10.66 | 10.44 | 10.59 | 23,959 | -0.04(-0.34%) |
Feb 27, 2017 | 10.52 | 10.66 | 10.48 | 10.62 | 10,241 | +0.07(+0.68%) |
Feb 24, 2017 | 10.59 | 10.62 | 9.760 | 10.55 | 30,438 | -0.11(-1.01%) |
Feb 23, 2017 | 10.59 | 10.66 | 10.57 | 10.66 | 7,211 | +0.07(+0.68%) |
Feb 22, 2017 | 10.44 | 10.59 | 10.44 | 10.59 | 23,671 | +0.00(+0.00%) |
Feb 21, 2017 | 10.48 | 10.62 | 10.44 | 10.59 | 23,487 | +0.07(+0.69%) |
Feb 17, 2017 | 10.52 | 10.52 | 10.52 | 0 | +0.25(+2.46%) | |
Feb 16, 2017 | 10.26 | 10.30 | 10.26 | 10.26 | 18,463 | -0.04(-0.35%) |
Feb 15, 2017 | 10.19 | 10.30 | 10.10 | 10.30 | 56,203 | +0.18(+1.78%) |
Feb 14, 2017 | 10.01 | 10.23 | 9.940 | 10.12 | 31,679 | -0.04(-0.35%) |
Feb 13, 2017 | 10.05 | 10.16 | 10.05 | 10.16 | 49,781 | +0.11(+1.07%) |
Feb 10, 2017 | 9.976 | 10.05 | 9.976 | 10.05 | 21,233 | +0.07(+0.72%) |
Feb 09, 2017 | 9.869 | 9.976 | 9.869 | 9.976 | 5,838 | +0.04(+0.36%) |
Feb 08, 2017 | 9.976 | 9.976 | 9.904 | 9.940 | 21,151 | +0.07(+0.73%) |
Feb 07, 2017 | 9.868 | 9.976 | 9.868 | 9.868 | 66,051 | +0.07(+0.74%) |
Feb 06, 2017 | 9.780 | 9.976 | 9.652 | 9.796 | 50,710 | -0.07(-0.73%) |
Feb 03, 2017 | 9.832 | 9.940 | 9.649 | 9.868 | 15,813 | +0.04(+0.37%) |
Feb 02, 2017 | 9.796 | 9.904 | 9.688 | 9.832 | 4,066 | -0.04(-0.36%) |
Feb 01, 2017 | 9.832 | 9.904 | 9.699 | 9.868 | 9,667 | +0.11(+1.11%) |
Jan 31, 2017 | 9.652 | 9.760 | 9.544 | 9.760 | 10,770 | +0.04(+0.37%) |
Jan 30, 2017 | 9.760 | 9.904 | 9.652 | 9.724 | 11,465 | +0.14(+1.43%) |
Jan 27, 2017 | 9.694 | 9.801 | 9.444 | 9.587 | 21,350 | -0.07(-0.74%) |
Jan 26, 2017 | 9.765 | 9.821 | 9.444 | 9.658 | 23,515 | -0.07(-0.73%) |
Jan 25, 2017 | 9.765 | 9.843 | 9.694 | 9.729 | 15,132 | -0.04(-0.36%) |
Jan 24, 2017 | 9.755 | 9.765 | 9.704 | 9.765 | 4,279 | +0.11(+1.11%) |
Jan 23, 2017 | 9.765 | 9.765 | 9.658 | 9.658 | 7,646 | -0.11(-1.09%) |
Jan 20, 2017 | 9.765 | 9.765 | 9.672 | 9.765 | 5,240 | +0.00(+0.00%) |
Jan 19, 2017 | 9.622 | 9.765 | 9.622 | 9.765 | 11,813 | +0.07(+0.74%) |
Jan 18, 2017 | 9.694 | 9.694 | 9.587 | 9.694 | 6,713 | +0.07(+0.74%) |
Jan 17, 2017 | 9.658 | 9.765 | 9.551 | 9.622 | 25,390 | +0.00(+0.00%) |
Jan 13, 2017 | 9.622 | 9.622 | 9.622 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.622 | 9.765 | 9.551 | 9.622 | 35,791 | -0.07(-0.74%) |
Jan 11, 2017 | 9.587 | 9.729 | 9.551 | 9.694 | 28,979 | +0.21(+2.26%) |
Jan 10, 2017 | 9.444 | 9.516 | 9.409 | 9.480 | 8,643 | +0.14(+1.53%) |
Jan 09, 2017 | 9.587 | 9.622 | 9.302 | 9.337 | 19,198 | -0.14(-1.50%) |
Jan 06, 2017 | 9.444 | 9.836 | 9.444 | 9.480 | 9,133 | +0.04(+0.38%) |
Jan 05, 2017 | 9.480 | 9.551 | 9.444 | 9.444 | 34,440 | +0.00(+0.00%) |
Jan 04, 2017 | 9.302 | 9.480 | 9.302 | 9.444 | 15,626 | +0.12(+1.32%) |
Jan 03, 2017 | 9.302 | 9.551 | 9.052 | 9.321 | 13,004 | +0.06(+0.60%) |
Dec 30, 2016 | 9.266 | 9.266 | 9.266 | 0 | +0.04(+0.39%) | |
Dec 29, 2016 | 9.302 | 9.373 | 9.166 | 9.230 | 7,369 | -0.04(-0.38%) |
Dec 28, 2016 | 9.302 | 9.409 | 9.230 | 9.266 | 13,782 | -0.04(-0.38%) |
Dec 27, 2016 | 9.551 | 9.622 | 9.195 | 9.302 | 21,189 | -0.25(-2.61%) |
Dec 23, 2016 | 9.551 | 9.551 | 9.551 | 0 | +0.07(+0.75%) | |
Dec 22, 2016 | 9.409 | 9.622 | 9.409 | 9.480 | 15,967 | -0.04(-0.37%) |
Dec 21, 2016 | 9.337 | 9.516 | 9.337 | 9.516 | 15,514 | +0.11(+1.14%) |
Dec 20, 2016 | 9.213 | 9.444 | 9.213 | 9.409 | 38,510 | +0.36(+3.94%) |
Dec 19, 2016 | 8.945 | 9.138 | 8.945 | 9.052 | 11,456 | +0.11(+1.20%) |
Dec 16, 2016 | 9.256 | 9.256 | 8.945 | 8.945 | 74,921 | -0.21(-2.33%) |
Dec 15, 2016 | 9.203 | 9.266 | 9.159 | 9.159 | 7,386 | +0.04(+0.39%) |
Dec 14, 2016 | 9.159 | 9.266 | 9.017 | 9.123 | 10,144 | +0.11(+1.19%) |
Dec 13, 2016 | 9.266 | 9.373 | 9.017 | 9.017 | 57,350 | -0.21(-2.32%) |
Dec 12, 2016 | 9.266 | 9.373 | 9.159 | 9.230 | 29,406 | +0.04(+0.39%) |
Dec 09, 2016 | 9.230 | 9.337 | 9.195 | 9.195 | 19,062 | +0.00(+0.00%) |
Dec 08, 2016 | 9.373 | 9.373 | 9.195 | 9.195 | 13,826 | -0.05(-0.59%) |
Dec 07, 2016 | 9.230 | 9.409 | 9.159 | 9.249 | 24,243 | -0.02(-0.18%) |
Dec 06, 2016 | 8.910 | 9.409 | 8.910 | 9.266 | 43,109 | +0.36(+4.00%) |
Dec 05, 2016 | 8.838 | 8.910 | 8.769 | 8.910 | 8,819 | +0.07(+0.81%) |
Dec 02, 2016 | 8.860 | 8.860 | 8.767 | 8.838 | 7,855 | +0.11(+1.22%) |
Dec 01, 2016 | 8.717 | 8.767 | 8.696 | 8.731 | 5,028 | +0.11(+1.24%) |
Nov 30, 2016 | 8.696 | 8.803 | 8.566 | 8.625 | 13,263 | +0.04(+0.41%) |
Nov 29, 2016 | 8.722 | 8.874 | 8.589 | 8.589 | 12,487 | -0.14(-1.63%) |
Nov 28, 2016 | 8.696 | 8.731 | 8.553 | 8.731 | 7,316 | +0.04(+0.41%) |
Nov 25, 2016 | 8.803 | 8.874 | 8.589 | 8.696 | 11,185 | -0.07(-0.81%) |
Nov 23, 2016 | 8.767 | 8.767 | 8.767 | 0 | +0.07(+0.82%) | |
Nov 22, 2016 | 8.731 | 8.767 | 8.696 | 8.696 | 6,328 | -0.04(-0.41%) |
Nov 21, 2016 | 8.803 | 8.910 | 8.661 | 8.731 | 33,364 | +0.00(+0.00%) |
Nov 18, 2016 | 8.731 | 8.772 | 8.553 | 8.731 | 17,424 | +0.08(+0.95%) |
Nov 17, 2016 | 8.660 | 8.660 | 8.553 | 8.650 | 8,367 | +0.03(+0.29%) |
Nov 16, 2016 | 8.660 | 8.696 | 8.616 | 8.625 | 6,581 | -0.07(-0.82%) |
Nov 15, 2016 | 8.589 | 8.696 | 8.589 | 8.696 | 37,627 | +0.11(+1.24%) |
Nov 14, 2016 | 8.268 | 8.660 | 8.161 | 8.589 | 96,169 | +0.43(+5.24%) |
Nov 11, 2016 | 8.126 | 8.197 | 8.078 | 8.161 | 5,625 | -0.03(-0.33%) |
Nov 10, 2016 | 8.101 | 8.197 | 8.101 | 8.188 | 14,578 | +0.06(+0.77%) |
Nov 09, 2016 | 8.019 | 8.375 | 8.019 | 8.126 | 4,424 | +0.11(+1.33%) |
Nov 08, 2016 | 8.019 | 8.126 | 8.019 | 8.019 | 8,775 | -0.04(-0.49%) |
Nov 07, 2016 | 8.019 | 8.090 | 8.019 | 8.058 | 12,999 | +0.00(+0.04%) |
Nov 04, 2016 | 8.161 | 8.233 | 8.054 | 8.054 | 15,554 | -0.21(-2.59%) |
Nov 03, 2016 | 8.268 | 8.304 | 8.268 | 8.268 | 3,099 | -0.05(-0.58%) |
Nov 02, 2016 | 8.197 | 8.375 | 8.197 | 8.316 | 12,806 | +0.01(+0.12%) |
Nov 01, 2016 | 8.375 | 8.411 | 8.161 | 8.307 | 16,496 | -0.10(-1.24%) |
Oct 31, 2016 | 8.482 | 8.482 | 8.411 | 8.411 | 7,305 | -0.11(-1.26%) |
Oct 28, 2016 | 8.553 | 8.553 | 8.429 | 8.518 | 16,926 | +0.14(+1.62%) |
Oct 27, 2016 | 8.312 | 8.391 | 8.270 | 8.382 | 7,035 | +0.21(+2.59%) |
Oct 26, 2016 | 8.241 | 8.301 | 8.155 | 8.171 | 10,034 | -0.02(-0.29%) |
Oct 25, 2016 | 8.136 | 8.277 | 8.030 | 8.195 | 15,174 | -0.01(-0.14%) |
Oct 24, 2016 | 8.100 | 8.241 | 8.100 | 8.206 | 8,418 | +0.09(+1.14%) |
Oct 21, 2016 | 8.264 | 8.277 | 8.113 | 8.113 | 2,996 | -0.16(-1.97%) |
Oct 20, 2016 | 8.277 | 8.277 | 8.277 | 8.277 | 396 | +0.00(+0.00%) |
Oct 19, 2016 | 8.137 | 8.277 | 8.136 | 8.277 | 9,703 | +0.07(+0.86%) |
Oct 18, 2016 | 8.241 | 8.241 | 8.146 | 8.206 | 16,882 | +0.00(+0.00%) |
Oct 17, 2016 | 8.030 | 8.206 | 8.030 | 8.206 | 8,133 | +0.22(+2.78%) |
Oct 14, 2016 | 7.984 | 7.984 | 7.984 | 7.984 | 1,157 | +0.07(+0.85%) |
Oct 13, 2016 | 7.936 | 8.100 | 7.917 | 7.917 | 10,749 | -0.08(-0.97%) |
Oct 12, 2016 | 8.093 | 8.100 | 7.960 | 7.995 | 29,793 | -0.06(-0.79%) |
Oct 11, 2016 | 8.100 | 8.100 | 7.923 | 8.058 | 675 | +0.04(+0.53%) |
Oct 10, 2016 | 7.868 | 8.016 | 7.854 | 8.016 | 6,469 | +0.15(+1.88%) |
Oct 07, 2016 | 8.016 | 8.016 | 7.868 | 7.868 | 1,090 | -0.17(-2.10%) |
Oct 06, 2016 | 7.966 | 8.058 | 7.966 | 8.037 | 2,697 | -0.06(-0.78%) |
Oct 05, 2016 | 7.988 | 8.262 | 7.988 | 8.100 | 9,738 | +0.11(+1.41%) |
Oct 04, 2016 | 8.058 | 8.079 | 7.854 | 7.988 | 5,789 | +0.02(+0.27%) |
Oct 03, 2016 | 7.896 | 8.030 | 7.756 | 7.967 | 10,712 | +0.04(+0.53%) |
Sep 30, 2016 | 7.812 | 7.953 | 7.805 | 7.924 | 13,580 | +0.19(+2.43%) |
Sep 29, 2016 | 7.819 | 7.819 | 7.713 | 7.736 | 7,576 | -0.05(-0.70%) |
Sep 28, 2016 | 7.812 | 7.819 | 7.755 | 7.791 | 10,931 | +0.04(+0.50%) |
Sep 27, 2016 | 7.776 | 7.819 | 7.681 | 7.752 | 2,568 | -0.07(-0.86%) |
Sep 26, 2016 | 7.755 | 7.875 | 7.748 | 7.819 | 10,710 | -0.06(-0.72%) |
Sep 23, 2016 | 7.748 | 7.924 | 7.748 | 7.875 | 8,628 | +0.11(+1.45%) |
Sep 22, 2016 | 7.741 | 7.854 | 7.741 | 7.762 | 4,648 | -0.02(-0.27%) |
Sep 21, 2016 | 7.776 | 7.783 | 7.776 | 7.783 | 841 | +0.00(+0.00%) |
Sep 20, 2016 | 7.689 | 7.783 | 7.689 | 7.783 | 2,532 | +0.06(+0.82%) |
Sep 19, 2016 | 7.727 | 7.903 | 7.720 | 7.720 | 34,086 | +0.03(+0.37%) |
Sep 16, 2016 | 7.621 | 7.727 | 7.621 | 7.692 | 11,182 | +0.02(+0.28%) |
Sep 15, 2016 | 7.600 | 7.741 | 7.502 | 7.671 | 6,749 | +0.10(+1.30%) |
Sep 14, 2016 | 7.664 | 7.685 | 7.572 | 7.572 | 13,237 | -0.11(-1.47%) |
Sep 13, 2016 | 7.706 | 7.748 | 7.671 | 7.685 | 4,040 | +0.00(+0.00%) |
Sep 12, 2016 | 7.664 | 7.748 | 7.664 | 7.685 | 2,999 | +0.01(+0.18%) |
Sep 09, 2016 | 7.784 | 7.819 | 7.671 | 7.671 | 12,470 | -0.15(-1.89%) |
Sep 08, 2016 | 7.769 | 7.896 | 7.769 | 7.819 | 12,622 | +0.02(+0.27%) |
Sep 07, 2016 | 7.889 | 7.960 | 7.791 | 7.798 | 18,958 | +0.01(+0.09%) |
Sep 06, 2016 | 7.783 | 7.874 | 7.783 | 7.791 | 7,913 | +0.02(+0.27%) |
Sep 02, 2016 | 7.791 | 7.769 | 7.769 | 7.769 | 26,547 | +0.04(+0.46%) |
Sep 01, 2016 | 7.769 | 7.769 | 7.685 | 7.734 | 16,962 | -0.07(-0.90%) |
Aug 31, 2016 | 7.783 | 7.805 | 7.755 | 7.805 | 6,966 | +0.04(+0.54%) |
Aug 30, 2016 | 7.762 | 7.798 | 7.727 | 7.762 | 2,165 | +0.01(+0.18%) |
Aug 29, 2016 | 7.748 | 7.748 | 7.718 | 7.748 | 9,364 | +0.10(+1.29%) |
Aug 26, 2016 | 7.678 | 7.798 | 7.641 | 7.650 | 21,676 | -0.06(-0.82%) |
Aug 25, 2016 | 7.729 | 7.776 | 7.643 | 7.713 | 13,574 | +0.02(+0.27%) |
Aug 24, 2016 | 7.748 | 7.819 | 7.692 | 7.692 | 4,517 | -0.06(-0.73%) |
Aug 23, 2016 | 7.834 | 7.840 | 7.748 | 7.748 | 6,382 | -0.06(-0.72%) |
Aug 22, 2016 | 7.741 | 7.826 | 7.643 | 7.805 | 12,751 | +0.08(+1.00%) |
Aug 19, 2016 | 7.671 | 7.748 | 7.657 | 7.727 | 8,512 | +0.07(+0.92%) |
Aug 18, 2016 | 7.558 | 7.671 | 7.558 | 7.657 | 4,179 | +0.08(+1.12%) |
Aug 17, 2016 | 7.565 | 7.593 | 7.537 | 7.572 | 6,682 | +0.04(+0.56%) |
Aug 16, 2016 | 7.586 | 7.600 | 7.495 | 7.530 | 10,937 | -0.04(-0.56%) |
Aug 15, 2016 | 7.558 | 7.671 | 7.509 | 7.572 | 13,171 | +0.04(+0.56%) |
Aug 12, 2016 | 7.509 | 7.657 | 7.509 | 7.530 | 13,951 | -0.08(-1.02%) |
Aug 11, 2016 | 7.537 | 7.643 | 7.495 | 7.607 | 17,897 | +0.06(+0.75%) |
Aug 10, 2016 | 7.530 | 7.579 | 7.530 | 7.551 | 7,308 | +0.00(+0.00%) |
Aug 09, 2016 | 7.579 | 7.586 | 7.502 | 7.551 | 21,527 | -0.01(-0.09%) |
Aug 08, 2016 | 7.530 | 7.565 | 7.523 | 7.558 | 20,889 | +0.08(+1.04%) |
Aug 05, 2016 | 7.495 | 7.530 | 7.459 | 7.481 | 8,253 | -0.02(-0.28%) |
Aug 04, 2016 | 7.537 | 7.537 | 7.502 | 7.502 | 1,753 | -0.01(-0.07%) |
Aug 03, 2016 | 7.481 | 7.531 | 7.481 | 7.507 | 4,542 | -0.00(-0.02%) |
Aug 02, 2016 | 7.509 | 7.539 | 7.468 | 7.509 | 19,997 | +0.01(+0.09%) |
Aug 01, 2016 | 7.445 | 7.502 | 7.439 | 7.502 | 19,804 | +0.06(+0.76%) |
Jul 29, 2016 | 7.467 | 7.467 | 7.430 | 7.445 | 16,109 | -0.01(-0.09%) |
Jul 28, 2016 | 7.417 | 7.467 | 7.410 | 7.452 | 22,263 | +0.07(+0.95%) |
Jul 27, 2016 | 7.368 | 7.382 | 7.306 | 7.382 | 11,264 | +0.05(+0.67%) |
Jul 26, 2016 | 7.326 | 7.375 | 7.313 | 7.333 | 9,112 | -0.04(-0.48%) |
Jul 25, 2016 | 7.312 | 7.368 | 7.312 | 7.368 | 3,084 | +0.01(+0.14%) |
Jul 22, 2016 | 7.465 | 7.465 | 7.332 | 7.358 | 10,145 | +0.05(+0.71%) |
Jul 21, 2016 | 7.368 | 7.368 | 7.306 | 7.306 | 1,460 | -0.03(-0.47%) |
Jul 20, 2016 | 7.347 | 7.370 | 7.323 | 7.340 | 4,026 | -0.02(-0.28%) |
Jul 19, 2016 | 7.368 | 7.374 | 7.354 | 7.361 | 16,686 | -0.01(-0.09%) |
Jul 18, 2016 | 7.368 | 7.374 | 7.368 | 7.368 | 3,039 | -0.01(-0.19%) |
Jul 15, 2016 | 7.368 | 7.382 | 7.307 | 7.382 | 6,053 | +0.02(+0.28%) |
Jul 14, 2016 | 7.333 | 7.361 | 7.250 | 7.361 | 9,959 | -0.01(-0.09%) |
Jul 13, 2016 | 7.347 | 7.368 | 7.306 | 7.368 | 19,431 | +0.03(+0.38%) |
Jul 12, 2016 | 7.299 | 7.347 | 7.277 | 7.340 | 3,970 | +0.10(+1.44%) |
Jul 11, 2016 | 7.312 | 7.312 | 7.222 | 7.236 | 7,292 | -0.06(-0.86%) |
Jul 08, 2016 | 7.257 | 7.306 | 7.194 | 7.299 | 9,099 | +0.05(+0.67%) |
Jul 07, 2016 | 7.118 | 7.257 | 7.118 | 7.250 | 7,703 | +0.17(+2.46%) |
Jul 05, 2016 | 7.111 | 7.125 | 7.076 | 7.076 | 5,081 | -0.05(-0.68%) |
Jul 01, 2016 | 7.194 | 7.125 | 7.125 | 7.125 | 1,726 | +0.01(+0.10%) |
Jun 30, 2016 | 7.090 | 7.173 | 7.090 | 7.118 | 10,693 | +0.03(+0.39%) |
Jun 29, 2016 | 7.146 | 7.146 | 7.021 | 7.090 | 20,030 | -0.03(-0.49%) |
Jun 28, 2016 | 7.146 | 7.187 | 7.125 | 7.125 | 16,660 | -0.01(-0.19%) |
Jun 27, 2016 | 7.139 | 7.201 | 7.139 | 7.139 | 7,142 | -0.03(-0.48%) |
Jun 24, 2016 | 7.139 | 7.196 | 7.139 | 7.173 | 4,212 | -0.01(-0.19%) |
Jun 23, 2016 | 7.250 | 7.257 | 7.187 | 7.187 | 15,655 | -0.06(-0.86%) |
Jun 22, 2016 | 7.201 | 7.285 | 7.194 | 7.250 | 2,163 | +0.04(+0.58%) |
Jun 21, 2016 | 7.292 | 7.292 | 7.208 | 7.208 | 2,969 | -0.05(-0.67%) |
Jun 20, 2016 | 7.222 | 7.345 | 7.222 | 7.257 | 2,123 | +0.03(+0.38%) |
Jun 17, 2016 | 7.187 | 7.285 | 7.160 | 7.229 | 10,336 | +0.06(+0.78%) |
Jun 16, 2016 | 7.222 | 7.326 | 7.146 | 7.173 | 16,459 | -0.08(-1.05%) |
Jun 15, 2016 | 7.319 | 7.319 | 7.236 | 7.250 | 8,318 | -0.08(-1.14%) |
Jun 14, 2016 | 7.299 | 7.333 | 7.299 | 7.333 | 484 | -0.01(-0.17%) |
Jun 13, 2016 | 7.306 | 7.346 | 7.236 | 7.346 | 7,810 | -0.00(-0.02%) |
Jun 10, 2016 | 7.347 | 7.354 | 7.271 | 7.347 | 9,555 | -0.01(-0.19%) |
Jun 09, 2016 | 7.347 | 7.361 | 7.325 | 7.361 | 1,868 | -0.01(-0.09%) |
Jun 08, 2016 | 7.361 | 7.368 | 7.361 | 7.368 | 739 | +0.01(+0.09%) |
Jun 07, 2016 | 7.309 | 7.361 | 7.309 | 7.361 | 906 | +0.00(+0.00%) |
Jun 06, 2016 | 7.278 | 7.361 | 7.160 | 7.361 | 21,209 | +0.10(+1.44%) |
Jun 03, 2016 | 7.285 | 7.361 | 7.104 | 7.257 | 7,594 | +0.08(+1.06%) |
Jun 02, 2016 | 7.208 | 7.285 | 7.180 | 7.180 | 10,676 | -0.07(-0.96%) |
Jun 01, 2016 | 7.285 | 7.285 | 7.222 | 7.250 | 3,636 | -0.03(-0.48%) |
May 31, 2016 | 7.319 | 7.319 | 7.229 | 7.285 | 14,803 | +0.01(+0.19%) |
May 27, 2016 | 7.299 | 7.271 | 7.271 | 7.271 | 18,990 | -0.01(-0.19%) |
May 26, 2016 | 7.292 | 7.292 | 7.167 | 7.285 | 3,006 | +0.01(+0.19%) |
May 25, 2016 | 7.173 | 7.292 | 7.146 | 7.271 | 25,499 | +0.00(+0.00%) |
May 24, 2016 | 7.160 | 7.299 | 7.126 | 7.271 | 16,082 | +0.13(+1.85%) |
May 23, 2016 | 7.098 | 7.160 | 7.098 | 7.139 | 9,457 | +0.01(+0.20%) |
May 20, 2016 | 7.125 | 7.160 | 7.121 | 7.125 | 25,354 | +0.01(+0.10%) |
May 19, 2016 | 7.076 | 7.125 | 7.055 | 7.118 | 26,938 | +0.00(+0.00%) |
May 18, 2016 | 6.993 | 7.125 | 6.993 | 7.118 | 31,704 | +0.03(+0.49%) |
May 17, 2016 | 7.055 | 7.118 | 7.055 | 7.083 | 53,374 | +0.06(+0.89%) |
May 16, 2016 | 6.986 | 7.076 | 6.986 | 7.021 | 7,837 | +0.03(+0.50%) |
May 13, 2016 | 7.021 | 7.069 | 6.986 | 6.986 | 6,653 | -0.01(-0.20%) |
May 12, 2016 | 6.986 | 7.106 | 6.986 | 7.000 | 10,243 | +0.01(+0.20%) |
May 11, 2016 | 6.993 | 7.111 | 6.962 | 6.986 | 11,119 | +0.01(+0.20%) |
May 10, 2016 | 6.993 | 6.993 | 6.951 | 6.972 | 9,999 | -0.01(-0.20%) |
May 09, 2016 | 7.007 | 7.034 | 6.986 | 6.986 | 2,752 | -0.02(-0.30%) |
May 06, 2016 | 6.993 | 7.041 | 6.930 | 7.007 | 13,662 | +0.01(+0.10%) |
May 05, 2016 | 6.958 | 7.041 | 6.951 | 7.000 | 10,634 | +0.06(+0.90%) |
May 04, 2016 | 6.965 | 7.027 | 6.937 | 6.937 | 14,564 | -0.07(-1.02%) |
May 03, 2016 | 6.993 | 7.055 | 6.937 | 7.009 | 13,633 | -0.00(-0.07%) |