Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.511 | 8.511 | 8.399 | 8.433 | 161,832 | +0.02(+0.21%) |
Apr 27, 2017 | 8.554 | 8.615 | 8.416 | 8.416 | 135,977 | -0.15(-1.72%) |
Apr 26, 2017 | 8.546 | 8.641 | 8.537 | 8.563 | 192,869 | +0.01(+0.10%) |
Apr 25, 2017 | 8.373 | 8.563 | 8.373 | 8.554 | 128,573 | +0.17(+2.06%) |
Apr 24, 2017 | 8.459 | 8.477 | 8.373 | 8.381 | 134,879 | +0.02(+0.21%) |
Apr 21, 2017 | 8.381 | 8.425 | 8.330 | 8.364 | 186,021 | +0.00(+0.00%) |
Apr 20, 2017 | 8.407 | 8.407 | 8.312 | 8.364 | 155,786 | -0.03(-0.31%) |
Apr 19, 2017 | 8.485 | 8.506 | 8.373 | 8.390 | 125,101 | -0.09(-1.02%) |
Apr 18, 2017 | 8.407 | 8.494 | 8.364 | 8.477 | 119,112 | +0.05(+0.62%) |
Apr 17, 2017 | 8.520 | 8.520 | 8.416 | 8.425 | 152,969 | -0.08(-0.91%) |
Apr 13, 2017 | 8.511 | 8.582 | 8.468 | 8.502 | 177,885 | +0.00(+0.00%) |
Apr 12, 2017 | 8.511 | 8.554 | 8.459 | 8.502 | 268,649 | -0.02(-0.20%) |
Apr 11, 2017 | 8.572 | 8.572 | 8.477 | 8.520 | 129,227 | -0.03(-0.30%) |
Apr 10, 2017 | 8.632 | 8.632 | 8.537 | 8.546 | 141,913 | -0.02(-0.20%) |
Apr 07, 2017 | 8.623 | 8.640 | 8.554 | 8.563 | 153,647 | -0.02(-0.27%) |
Apr 06, 2017 | 8.546 | 8.618 | 8.530 | 8.586 | 122,585 | +0.09(+1.08%) |
Apr 05, 2017 | 8.615 | 8.684 | 8.494 | 8.494 | 195,857 | -0.07(-0.81%) |
Apr 04, 2017 | 8.546 | 8.589 | 8.485 | 8.563 | 165,068 | -0.01(-0.10%) |
Apr 03, 2017 | 8.606 | 8.614 | 8.468 | 8.572 | 80,471 | +0.00(+0.00%) |
Mar 31, 2017 | 8.416 | 8.572 | 8.407 | 8.572 | 76,446 | +0.14(+1.64%) |
Mar 30, 2017 | 8.416 | 8.485 | 8.407 | 8.433 | 162,290 | +0.02(+0.21%) |
Mar 29, 2017 | 8.269 | 8.416 | 8.258 | 8.416 | 110,313 | +0.19(+2.31%) |
Mar 28, 2017 | 8.226 | 8.278 | 8.183 | 8.226 | 173,039 | +0.04(+0.53%) |
Mar 27, 2017 | 8.191 | 8.209 | 8.131 | 8.183 | 194,117 | -0.05(-0.63%) |
Mar 24, 2017 | 8.217 | 8.269 | 8.191 | 8.235 | 186,965 | +0.04(+0.53%) |
Mar 23, 2017 | 8.114 | 8.252 | 8.105 | 8.191 | 150,970 | +0.11(+1.39%) |
Mar 22, 2017 | 8.079 | 8.131 | 8.036 | 8.079 | 188,337 | -0.03(-0.32%) |
Mar 21, 2017 | 8.252 | 8.253 | 8.088 | 8.105 | 129,253 | -0.12(-1.47%) |
Mar 20, 2017 | 8.217 | 8.338 | 8.165 | 8.226 | 214,148 | +0.01(+0.11%) |
Mar 17, 2017 | 8.235 | 8.249 | 8.191 | 8.217 | 288,107 | +0.03(+0.42%) |
Mar 16, 2017 | 8.321 | 8.330 | 8.180 | 8.183 | 456,364 | -0.10(-1.15%) |
Mar 15, 2017 | 8.200 | 8.286 | 8.148 | 8.278 | 183,757 | +0.13(+1.59%) |
Mar 14, 2017 | 8.252 | 8.252 | 8.131 | 8.148 | 136,336 | -0.19(-2.28%) |
Mar 13, 2017 | 8.356 | 8.390 | 8.330 | 8.338 | 118,370 | -0.01(-0.10%) |
Mar 10, 2017 | 8.260 | 8.347 | 8.183 | 8.347 | 213,236 | +0.07(+0.84%) |
Mar 09, 2017 | 8.373 | 8.382 | 8.105 | 8.278 | 351,600 | -0.16(-1.84%) |
Mar 08, 2017 | 8.632 | 8.658 | 8.416 | 8.433 | 342,020 | -0.22(-2.50%) |
Mar 07, 2017 | 8.658 | 8.672 | 8.641 | 8.649 | 96,881 | -0.01(-0.10%) |
Mar 06, 2017 | 8.675 | 8.709 | 8.623 | 8.658 | 121,919 | -0.03(-0.30%) |
Mar 03, 2017 | 8.693 | 8.710 | 8.641 | 8.684 | 123,970 | +0.04(+0.50%) |
Mar 02, 2017 | 8.675 | 8.736 | 8.641 | 8.641 | 153,283 | -0.05(-0.60%) |
Mar 01, 2017 | 8.684 | 8.788 | 8.684 | 8.693 | 190,431 | +0.08(+0.89%) |
Feb 28, 2017 | 8.589 | 8.649 | 8.563 | 8.616 | 151,532 | +0.04(+0.41%) |
Feb 27, 2017 | 8.641 | 8.641 | 8.572 | 8.580 | 261,158 | -0.03(-0.30%) |
Feb 24, 2017 | 8.554 | 8.632 | 8.524 | 8.606 | 477,600 | +0.03(+0.30%) |
Feb 23, 2017 | 8.667 | 8.667 | 8.511 | 8.580 | 314,846 | +0.00(+0.00%) |
Feb 22, 2017 | 8.623 | 8.632 | 8.563 | 8.580 | 281,474 | -0.09(-1.00%) |
Feb 21, 2017 | 8.667 | 8.718 | 8.554 | 8.667 | 331,272 | +0.07(+0.80%) |
Feb 17, 2017 | 8.597 | 8.597 | 8.597 | 0 | -0.12(-1.39%) | |
Feb 16, 2017 | 8.926 | 8.926 | 8.667 | 8.718 | 280,086 | -0.14(-1.56%) |
Feb 15, 2017 | 8.960 | 8.969 | 8.857 | 8.857 | 236,525 | -0.06(-0.68%) |
Feb 14, 2017 | 8.892 | 8.934 | 8.824 | 8.917 | 192,664 | +0.08(+0.91%) |
Feb 13, 2017 | 8.849 | 8.849 | 8.807 | 8.837 | 137,291 | +0.01(+0.14%) |
Feb 10, 2017 | 8.900 | 8.900 | 8.799 | 8.824 | 180,904 | +0.03(+0.29%) |
Feb 09, 2017 | 8.705 | 8.799 | 8.705 | 8.799 | 171,831 | +0.15(+1.76%) |
Feb 08, 2017 | 8.621 | 8.714 | 8.570 | 8.646 | 232,571 | -0.10(-1.16%) |
Feb 07, 2017 | 8.841 | 8.858 | 8.714 | 8.748 | 178,595 | -0.09(-1.03%) |
Feb 06, 2017 | 8.824 | 8.849 | 8.773 | 8.839 | 163,440 | +0.04(+0.46%) |
Feb 03, 2017 | 8.765 | 8.832 | 8.722 | 8.799 | 275,274 | +0.12(+1.37%) |
Feb 02, 2017 | 8.587 | 8.680 | 8.519 | 8.680 | 382,008 | +0.14(+1.59%) |
Feb 01, 2017 | 8.392 | 8.544 | 8.392 | 8.544 | 303,465 | +0.22(+2.65%) |
Jan 31, 2017 | 8.358 | 8.358 | 8.231 | 8.324 | 320,237 | -0.06(-0.71%) |
Jan 30, 2017 | 8.553 | 8.553 | 8.366 | 8.383 | 422,044 | -0.20(-2.37%) |
Jan 27, 2017 | 8.544 | 8.587 | 8.443 | 8.587 | 321,388 | +0.03(+0.40%) |
Jan 26, 2017 | 8.493 | 8.595 | 8.493 | 8.553 | 325,977 | +0.14(+1.61%) |
Jan 25, 2017 | 8.205 | 8.434 | 8.205 | 8.417 | 354,400 | +0.25(+3.12%) |
Jan 24, 2017 | 8.053 | 8.248 | 8.053 | 8.163 | 496,702 | +0.10(+1.26%) |
Jan 23, 2017 | 8.078 | 8.078 | 8.002 | 8.061 | 376,427 | +0.00(+0.00%) |
Jan 20, 2017 | 8.070 | 8.086 | 8.027 | 8.061 | 98,458 | +0.04(+0.48%) |
Jan 19, 2017 | 8.070 | 8.086 | 7.985 | 8.023 | 165,485 | -0.04(-0.47%) |
Jan 18, 2017 | 7.985 | 8.061 | 7.985 | 8.061 | 242,816 | +0.05(+0.63%) |
Jan 17, 2017 | 8.070 | 8.086 | 8.010 | 8.010 | 241,412 | +0.00(+0.00%) |
Jan 13, 2017 | 8.010 | 8.010 | 8.010 | 0 | -0.03(-0.32%) | |
Jan 12, 2017 | 8.036 | 8.053 | 7.925 | 8.036 | 455,201 | +0.04(+0.53%) |
Jan 11, 2017 | 7.908 | 8.036 | 7.908 | 7.993 | 271,294 | +0.10(+1.29%) |
Jan 10, 2017 | 7.985 | 8.036 | 7.892 | 7.892 | 240,526 | -0.11(-1.38%) |
Jan 09, 2017 | 8.070 | 8.103 | 7.999 | 8.002 | 282,261 | -0.04(-0.53%) |
Jan 06, 2017 | 8.053 | 8.103 | 8.027 | 8.044 | 246,641 | +0.03(+0.32%) |
Jan 05, 2017 | 8.002 | 8.050 | 7.988 | 8.019 | 199,191 | +0.04(+0.53%) |
Jan 04, 2017 | 7.925 | 8.016 | 7.900 | 7.976 | 173,746 | +0.09(+1.18%) |
Jan 03, 2017 | 7.900 | 7.951 | 7.798 | 7.883 | 280,859 | +0.10(+1.31%) |
Dec 30, 2016 | 7.781 | 7.781 | 7.781 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 7.781 | 7.807 | 7.747 | 7.764 | 393,935 | -0.02(-0.21%) |
Dec 28, 2016 | 7.917 | 7.917 | 7.764 | 7.781 | 278,858 | -0.08(-0.98%) |
Dec 27, 2016 | 7.900 | 7.908 | 7.858 | 7.858 | 355,582 | +0.00(+0.00%) |
Dec 23, 2016 | 7.858 | 7.858 | 7.858 | 0 | +0.04(+0.54%) | |
Dec 22, 2016 | 7.680 | 7.847 | 7.663 | 7.815 | 368,498 | +0.16(+2.10%) |
Dec 21, 2016 | 7.612 | 7.654 | 7.586 | 7.654 | 329,921 | +0.08(+1.01%) |
Dec 20, 2016 | 7.569 | 7.629 | 7.561 | 7.578 | 356,736 | +0.02(+0.22%) |
Dec 19, 2016 | 7.510 | 7.561 | 7.479 | 7.561 | 617,478 | +0.08(+1.13%) |
Dec 16, 2016 | 7.408 | 7.485 | 7.408 | 7.476 | 347,502 | +0.06(+0.80%) |
Dec 15, 2016 | 7.400 | 7.485 | 7.374 | 7.417 | 356,672 | -0.04(-0.57%) |
Dec 14, 2016 | 7.595 | 7.620 | 7.442 | 7.459 | 304,239 | -0.14(-1.90%) |
Dec 13, 2016 | 7.603 | 7.641 | 7.544 | 7.603 | 314,996 | +0.05(+0.67%) |
Dec 12, 2016 | 7.586 | 7.612 | 7.536 | 7.552 | 342,168 | +0.10(+1.37%) |
Dec 09, 2016 | 7.502 | 7.502 | 7.434 | 7.451 | 270,781 | +0.02(+0.23%) |
Dec 08, 2016 | 7.400 | 7.465 | 7.400 | 7.434 | 349,728 | +0.01(+0.11%) |
Dec 07, 2016 | 7.408 | 7.459 | 7.385 | 7.425 | 246,011 | +0.03(+0.46%) |
Dec 06, 2016 | 7.391 | 7.419 | 7.358 | 7.391 | 205,147 | -0.03(-0.34%) |
Dec 05, 2016 | 7.417 | 7.485 | 7.391 | 7.417 | 405,840 | +0.02(+0.23%) |
Dec 02, 2016 | 7.332 | 7.407 | 7.281 | 7.400 | 238,006 | +0.13(+1.75%) |
Dec 01, 2016 | 7.502 | 7.569 | 7.273 | 7.273 | 291,528 | -0.18(-2.39%) |
Nov 30, 2016 | 7.298 | 7.476 | 7.290 | 7.451 | 546,294 | +0.33(+4.64%) |
Nov 29, 2016 | 7.078 | 7.132 | 6.994 | 7.120 | 359,418 | -0.08(-1.06%) |
Nov 28, 2016 | 7.502 | 7.502 | 7.196 | 7.196 | 324,030 | -0.22(-2.97%) |
Nov 25, 2016 | 7.485 | 7.569 | 7.369 | 7.417 | 416,368 | +0.02(+0.23%) |
Nov 23, 2016 | 7.400 | 7.400 | 7.400 | 0 | +0.05(+0.69%) | |
Nov 22, 2016 | 7.374 | 7.459 | 7.315 | 7.349 | 351,542 | -0.01(-0.12%) |
Nov 21, 2016 | 7.408 | 7.468 | 7.315 | 7.358 | 466,119 | +0.05(+0.70%) |
Nov 18, 2016 | 7.366 | 7.366 | 7.247 | 7.307 | 226,895 | -0.03(-0.35%) |
Nov 17, 2016 | 7.358 | 7.434 | 7.290 | 7.332 | 238,726 | +0.04(+0.58%) |
Nov 16, 2016 | 7.315 | 7.430 | 7.239 | 7.290 | 372,471 | +0.00(+0.00%) |
Nov 15, 2016 | 7.215 | 7.298 | 7.157 | 7.290 | 377,658 | +0.14(+1.97%) |
Nov 14, 2016 | 7.132 | 7.174 | 7.008 | 7.149 | 360,980 | +0.01(+0.12%) |
Nov 11, 2016 | 7.182 | 7.182 | 7.025 | 7.141 | 164,191 | -0.07(-0.92%) |
Nov 10, 2016 | 7.091 | 7.273 | 7.091 | 7.207 | 262,246 | +0.12(+1.75%) |
Nov 09, 2016 | 6.851 | 7.132 | 6.851 | 7.083 | 320,234 | +0.29(+4.27%) |
Nov 08, 2016 | 6.760 | 6.867 | 6.735 | 6.793 | 264,940 | +0.00(+0.00%) |
Nov 07, 2016 | 6.776 | 6.809 | 6.718 | 6.793 | 163,074 | +0.12(+1.74%) |
Nov 04, 2016 | 6.768 | 6.776 | 6.677 | 6.677 | 185,490 | -0.11(-1.59%) |
Nov 03, 2016 | 6.867 | 6.900 | 6.784 | 6.784 | 156,659 | -0.07(-0.97%) |
Nov 02, 2016 | 6.950 | 6.954 | 6.784 | 6.851 | 309,008 | -0.16(-2.25%) |
Nov 01, 2016 | 7.041 | 7.091 | 7.001 | 7.008 | 252,382 | -0.03(-0.47%) |
Oct 31, 2016 | 7.190 | 7.190 | 7.025 | 7.041 | 196,661 | -0.19(-2.63%) |
Oct 28, 2016 | 7.281 | 7.310 | 7.186 | 7.232 | 179,600 | -0.06(-0.80%) |
Oct 27, 2016 | 7.414 | 7.431 | 7.232 | 7.290 | 228,462 | -0.06(-0.79%) |
Oct 26, 2016 | 7.348 | 7.364 | 7.281 | 7.348 | 184,667 | -0.03(-0.45%) |
Oct 25, 2016 | 7.422 | 7.431 | 7.356 | 7.381 | 188,623 | -0.03(-0.45%) |
Oct 24, 2016 | 7.397 | 7.439 | 7.356 | 7.414 | 215,123 | +0.02(+0.34%) |
Oct 21, 2016 | 7.397 | 7.414 | 7.348 | 7.389 | 148,666 | +0.01(+0.11%) |
Oct 20, 2016 | 7.373 | 7.397 | 7.315 | 7.381 | 120,864 | -0.01(-0.11%) |
Oct 19, 2016 | 7.373 | 7.410 | 7.339 | 7.389 | 181,354 | +0.08(+1.13%) |
Oct 18, 2016 | 7.306 | 7.315 | 7.215 | 7.306 | 214,088 | +0.08(+1.15%) |
Oct 17, 2016 | 7.306 | 7.306 | 7.190 | 7.223 | 159,644 | -0.09(-1.25%) |
Oct 14, 2016 | 7.339 | 7.356 | 7.240 | 7.315 | 209,846 | -0.02(-0.23%) |
Oct 13, 2016 | 7.306 | 7.356 | 7.223 | 7.331 | 192,174 | -0.04(-0.56%) |
Oct 12, 2016 | 7.348 | 7.393 | 7.290 | 7.373 | 152,846 | -0.03(-0.45%) |
Oct 11, 2016 | 7.489 | 7.489 | 7.315 | 7.406 | 240,635 | -0.08(-1.11%) |
Oct 10, 2016 | 7.455 | 7.505 | 7.397 | 7.489 | 216,849 | +0.12(+1.57%) |
Oct 07, 2016 | 7.373 | 7.381 | 7.323 | 7.373 | 185,503 | +0.02(+0.23%) |
Oct 06, 2016 | 7.439 | 7.439 | 7.298 | 7.356 | 240,557 | -0.05(-0.67%) |
Oct 05, 2016 | 7.381 | 7.406 | 7.345 | 7.406 | 162,744 | +0.08(+1.13%) |
Oct 04, 2016 | 7.422 | 7.422 | 7.248 | 7.323 | 134,134 | -0.11(-1.45%) |
Oct 03, 2016 | 7.447 | 7.480 | 7.373 | 7.431 | 198,874 | +0.01(+0.11%) |
Sep 30, 2016 | 7.389 | 7.447 | 7.298 | 7.422 | 200,355 | +0.08(+1.13%) |
Sep 29, 2016 | 7.439 | 7.455 | 7.290 | 7.339 | 252,198 | -0.03(-0.45%) |
Sep 28, 2016 | 7.265 | 7.406 | 7.157 | 7.373 | 231,858 | +0.19(+2.65%) |
Sep 27, 2016 | 7.207 | 7.207 | 7.099 | 7.182 | 172,949 | -0.04(-0.57%) |
Sep 26, 2016 | 7.381 | 7.381 | 7.223 | 7.223 | 313,542 | -0.12(-1.58%) |
Sep 23, 2016 | 7.348 | 7.381 | 7.315 | 7.339 | 252,007 | +0.01(+0.11%) |
Sep 22, 2016 | 7.339 | 7.373 | 7.298 | 7.331 | 164,288 | +0.11(+1.49%) |
Sep 21, 2016 | 7.124 | 7.223 | 7.066 | 7.223 | 211,105 | +0.18(+2.59%) |
Sep 20, 2016 | 7.074 | 7.114 | 7.025 | 7.041 | 96,627 | -0.03(-0.47%) |
Sep 19, 2016 | 7.083 | 7.149 | 7.049 | 7.074 | 146,626 | +0.08(+1.18%) |
Sep 16, 2016 | 6.867 | 7.008 | 6.784 | 6.991 | 254,718 | +0.12(+1.69%) |
Sep 15, 2016 | 7.025 | 7.025 | 6.876 | 6.876 | 324,073 | -0.11(-1.54%) |
Sep 14, 2016 | 6.950 | 7.120 | 6.909 | 6.983 | 289,762 | -0.01(-0.12%) |
Sep 13, 2016 | 7.141 | 7.141 | 6.934 | 6.991 | 231,734 | -0.25(-3.43%) |
Sep 12, 2016 | 7.281 | 7.281 | 7.178 | 7.240 | 202,094 | -0.04(-0.57%) |
Sep 09, 2016 | 7.373 | 7.389 | 7.248 | 7.281 | 401,521 | -0.13(-1.79%) |
Sep 08, 2016 | 7.406 | 7.497 | 7.406 | 7.414 | 236,358 | +0.06(+0.79%) |
Sep 07, 2016 | 7.290 | 7.379 | 7.290 | 7.356 | 217,355 | +0.09(+1.25%) |
Sep 06, 2016 | 7.199 | 7.314 | 7.199 | 7.265 | 194,971 | +0.06(+0.80%) |
Sep 02, 2016 | 7.124 | 7.207 | 7.207 | 7.207 | 71,706 | +0.14(+1.99%) |
Sep 01, 2016 | 7.116 | 7.157 | 7.025 | 7.066 | 153,180 | -0.06(-0.81%) |
Aug 31, 2016 | 7.223 | 7.223 | 7.041 | 7.124 | 189,560 | -0.07(-0.92%) |
Aug 30, 2016 | 7.306 | 7.323 | 7.149 | 7.190 | 211,043 | -0.07(-0.91%) |
Aug 29, 2016 | 7.306 | 7.331 | 7.223 | 7.257 | 197,445 | -0.07(-0.90%) |
Aug 26, 2016 | 7.265 | 7.348 | 7.236 | 7.323 | 443,084 | +0.11(+1.49%) |
Aug 25, 2016 | 7.207 | 7.298 | 7.157 | 7.215 | 136,996 | -0.02(-0.23%) |
Aug 24, 2016 | 7.406 | 7.406 | 7.182 | 7.232 | 204,064 | -0.19(-2.57%) |
Aug 23, 2016 | 7.397 | 7.447 | 7.323 | 7.422 | 293,695 | +0.07(+1.01%) |
Aug 22, 2016 | 7.364 | 7.364 | 7.290 | 7.348 | 140,057 | -0.06(-0.78%) |
Aug 19, 2016 | 7.547 | 7.547 | 7.381 | 7.406 | 135,119 | -0.12(-1.54%) |
Aug 18, 2016 | 7.513 | 7.547 | 7.455 | 7.522 | 249,489 | +0.09(+1.23%) |
Aug 17, 2016 | 7.480 | 7.497 | 7.356 | 7.431 | 224,609 | +0.00(+0.00%) |
Aug 16, 2016 | 7.358 | 7.439 | 7.309 | 7.431 | 273,827 | +0.10(+1.33%) |
Aug 15, 2016 | 7.268 | 7.358 | 7.247 | 7.333 | 264,643 | +0.14(+1.91%) |
Aug 12, 2016 | 7.163 | 7.293 | 7.155 | 7.196 | 350,611 | +0.11(+1.60%) |
Aug 11, 2016 | 7.074 | 7.147 | 7.050 | 7.082 | 130,855 | +0.06(+0.92%) |
Aug 10, 2016 | 7.131 | 7.131 | 6.985 | 7.017 | 237,560 | -0.06(-0.80%) |
Aug 09, 2016 | 7.139 | 7.171 | 7.025 | 7.074 | 172,145 | +0.00(+0.00%) |
Aug 08, 2016 | 7.058 | 7.179 | 7.042 | 7.074 | 217,024 | +0.05(+0.69%) |
Aug 05, 2016 | 6.985 | 7.090 | 6.985 | 7.025 | 87,495 | +0.02(+0.23%) |
Aug 04, 2016 | 6.936 | 7.058 | 6.880 | 7.009 | 179,197 | +0.10(+1.41%) |
Aug 03, 2016 | 6.798 | 6.912 | 6.798 | 6.912 | 167,025 | +0.14(+2.03%) |
Aug 02, 2016 | 6.823 | 6.863 | 6.653 | 6.774 | 183,491 | -0.00(-0.06%) |
Aug 01, 2016 | 6.993 | 6.993 | 6.750 | 6.778 | 135,474 | -0.23(-3.29%) |
Jul 29, 2016 | 6.888 | 7.017 | 6.888 | 7.009 | 67,068 | +0.09(+1.29%) |
Jul 28, 2016 | 6.928 | 7.003 | 6.912 | 6.920 | 109,750 | -0.06(-0.93%) |
Jul 27, 2016 | 6.969 | 7.074 | 6.969 | 6.985 | 171,381 | +0.01(+0.12%) |
Jul 26, 2016 | 7.042 | 7.102 | 6.944 | 6.977 | 164,969 | -0.10(-1.37%) |
Jul 25, 2016 | 7.204 | 7.219 | 7.058 | 7.074 | 126,713 | -0.16(-2.24%) |
Jul 22, 2016 | 7.228 | 7.276 | 7.171 | 7.236 | 117,279 | +0.05(+0.68%) |
Jul 21, 2016 | 7.204 | 7.309 | 7.147 | 7.187 | 288,035 | -0.02(-0.34%) |
Jul 20, 2016 | 7.098 | 7.212 | 7.050 | 7.212 | 178,443 | +0.12(+1.71%) |
Jul 19, 2016 | 7.131 | 7.131 | 7.042 | 7.090 | 188,719 | -0.01(-0.11%) |
Jul 18, 2016 | 7.050 | 7.115 | 7.001 | 7.098 | 146,868 | +0.04(+0.57%) |
Jul 15, 2016 | 7.147 | 7.155 | 7.033 | 7.058 | 251,944 | -0.06(-0.91%) |
Jul 14, 2016 | 7.163 | 7.178 | 7.115 | 7.123 | 257,793 | +0.02(+0.23%) |
Jul 13, 2016 | 7.179 | 7.228 | 7.033 | 7.106 | 358,676 | -0.05(-0.68%) |
Jul 12, 2016 | 7.050 | 7.212 | 7.050 | 7.155 | 273,252 | +0.19(+2.67%) |
Jul 11, 2016 | 7.050 | 7.066 | 6.961 | 6.969 | 209,890 | -0.02(-0.22%) |
Jul 08, 2016 | 7.001 | 7.009 | 6.936 | 6.984 | 178,686 | +0.08(+1.16%) |
Jul 07, 2016 | 6.961 | 7.082 | 6.863 | 6.904 | 117,520 | +0.02(+0.35%) |
Jul 06, 2016 | 6.815 | 6.904 | 6.766 | 6.880 | 134,247 | -0.02(-0.36%) |
Jul 05, 2016 | 6.920 | 6.944 | 6.782 | 6.904 | 181,329 | -0.07(-1.04%) |
Jul 01, 2016 | 7.009 | 6.977 | 6.977 | 6.977 | 190,174 | -0.03(-0.46%) |
Jun 30, 2016 | 6.969 | 7.050 | 6.888 | 7.009 | 208,646 | +0.05(+0.70%) |
Jun 29, 2016 | 6.839 | 7.017 | 6.839 | 6.961 | 147,283 | +0.17(+2.51%) |
Jun 28, 2016 | 6.742 | 6.912 | 6.685 | 6.790 | 277,244 | +0.22(+3.33%) |
Jun 27, 2016 | 6.766 | 6.766 | 6.482 | 6.572 | 264,507 | -0.26(-3.80%) |
Jun 24, 2016 | 6.888 | 7.123 | 6.742 | 6.831 | 207,582 | -0.34(-4.75%) |
Jun 23, 2016 | 7.115 | 7.204 | 7.017 | 7.171 | 165,891 | +0.19(+2.79%) |
Jun 22, 2016 | 7.033 | 7.066 | 6.912 | 6.977 | 178,620 | +0.00(+0.00%) |
Jun 21, 2016 | 6.871 | 7.009 | 6.790 | 6.977 | 187,966 | +0.11(+1.53%) |
Jun 20, 2016 | 6.904 | 6.944 | 6.839 | 6.871 | 199,617 | +0.09(+1.31%) |
Jun 17, 2016 | 6.847 | 6.880 | 6.717 | 6.782 | 168,775 | -0.02(-0.24%) |
Jun 16, 2016 | 6.709 | 6.815 | 6.620 | 6.798 | 166,076 | +0.02(+0.24%) |
Jun 15, 2016 | 6.677 | 6.863 | 6.636 | 6.782 | 198,951 | +0.01(+0.12%) |
Jun 14, 2016 | 6.782 | 6.843 | 6.628 | 6.774 | 154,632 | -0.08(-1.18%) |
Jun 13, 2016 | 6.912 | 7.001 | 6.815 | 6.855 | 151,912 | -0.14(-1.97%) |
Jun 10, 2016 | 7.220 | 7.220 | 6.969 | 6.993 | 135,185 | -0.28(-3.79%) |
Jun 09, 2016 | 7.317 | 7.317 | 7.228 | 7.268 | 229,811 | -0.08(-1.10%) |
Jun 08, 2016 | 7.382 | 7.455 | 7.309 | 7.349 | 386,648 | +0.05(+0.67%) |
Jun 07, 2016 | 7.228 | 7.333 | 7.205 | 7.301 | 267,088 | +0.08(+1.12%) |
Jun 06, 2016 | 7.090 | 7.224 | 7.074 | 7.220 | 297,281 | +0.19(+2.77%) |
Jun 03, 2016 | 7.106 | 7.179 | 6.993 | 7.025 | 256,914 | -0.06(-0.80%) |
Jun 02, 2016 | 7.050 | 7.131 | 7.025 | 7.082 | 195,983 | -0.04(-0.57%) |
Jun 01, 2016 | 6.790 | 7.123 | 6.762 | 7.123 | 261,378 | +0.24(+3.53%) |
May 31, 2016 | 6.896 | 7.017 | 6.782 | 6.880 | 301,203 | +0.00(+0.00%) |
May 27, 2016 | 6.815 | 6.880 | 6.880 | 6.880 | 423,542 | +0.07(+1.07%) |
May 26, 2016 | 6.961 | 6.961 | 6.766 | 6.807 | 175,482 | -0.08(-1.18%) |
May 25, 2016 | 6.798 | 6.969 | 6.798 | 6.888 | 245,730 | +0.13(+1.92%) |
May 24, 2016 | 6.855 | 6.863 | 6.742 | 6.758 | 385,418 | -0.03(-0.48%) |
May 23, 2016 | 6.685 | 6.798 | 6.661 | 6.790 | 251,747 | +0.07(+1.09%) |
May 20, 2016 | 6.628 | 6.742 | 6.523 | 6.717 | 162,605 | +0.17(+2.60%) |
May 19, 2016 | 6.418 | 6.580 | 6.345 | 6.547 | 300,545 | +0.08(+1.25%) |
May 18, 2016 | 6.653 | 6.661 | 6.448 | 6.466 | 222,061 | -0.15(-2.21%) |
May 17, 2016 | 6.525 | 6.667 | 6.454 | 6.612 | 231,938 | +0.13(+2.07%) |
May 16, 2016 | 6.391 | 6.525 | 6.391 | 6.478 | 221,664 | +0.20(+3.16%) |
May 13, 2016 | 6.335 | 6.430 | 6.248 | 6.280 | 172,467 | -0.07(-1.12%) |
May 12, 2016 | 6.312 | 6.430 | 6.278 | 6.351 | 296,130 | +0.09(+1.52%) |
May 11, 2016 | 6.161 | 6.319 | 6.019 | 6.256 | 179,034 | +0.14(+2.33%) |
May 10, 2016 | 6.122 | 6.240 | 6.090 | 6.114 | 231,286 | +0.06(+1.05%) |
May 09, 2016 | 6.169 | 6.193 | 5.900 | 6.051 | 224,998 | -0.13(-2.17%) |
May 06, 2016 | 6.098 | 6.248 | 6.098 | 6.185 | 122,550 | -0.01(-0.13%) |
May 05, 2016 | 6.248 | 6.327 | 6.153 | 6.193 | 129,920 | +0.13(+2.15%) |
May 04, 2016 | 6.106 | 6.185 | 5.916 | 6.062 | 215,200 | +0.04(+0.72%) |
May 03, 2016 | 6.161 | 6.185 | 5.956 | 6.019 | 240,865 | -0.26(-4.16%) |