Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.598 | 8.671 | 8.521 | 8.549 | 155,818 | -0.09(-1.05%) |
May 30, 2017 | 8.717 | 8.773 | 8.598 | 8.640 | 93,754 | -0.10(-1.12%) |
May 26, 2017 | 8.941 | 8.962 | 8.710 | 8.738 | 58,325 | -0.20(-2.27%) |
May 25, 2017 | 8.955 | 9.032 | 8.843 | 8.941 | 67,192 | +0.01(+0.08%) |
May 24, 2017 | 9.081 | 9.123 | 8.885 | 8.934 | 101,978 | -0.08(-0.92%) |
May 23, 2017 | 8.990 | 9.102 | 8.962 | 9.017 | 112,349 | +0.05(+0.54%) |
May 22, 2017 | 9.088 | 9.130 | 8.955 | 8.969 | 115,072 | +0.03(+0.39%) |
May 19, 2017 | 8.948 | 9.032 | 8.920 | 8.934 | 70,868 | +0.06(+0.71%) |
May 18, 2017 | 8.955 | 9.102 | 8.836 | 8.871 | 105,653 | -0.09(-1.01%) |
May 17, 2017 | 9.242 | 9.242 | 8.920 | 8.962 | 96,076 | -0.12(-1.36%) |
May 16, 2017 | 9.167 | 9.188 | 9.064 | 9.085 | 78,148 | -0.05(-0.53%) |
May 15, 2017 | 9.401 | 9.431 | 9.092 | 9.133 | 77,626 | +0.08(+0.83%) |
May 12, 2017 | 9.188 | 9.188 | 9.030 | 9.057 | 71,531 | +0.04(+0.46%) |
May 11, 2017 | 9.078 | 9.078 | 8.968 | 9.016 | 90,219 | +0.03(+0.31%) |
May 10, 2017 | 8.954 | 9.002 | 8.862 | 8.989 | 141,921 | +0.03(+0.31%) |
May 09, 2017 | 8.927 | 8.975 | 8.804 | 8.961 | 115,825 | +0.01(+0.08%) |
May 08, 2017 | 8.968 | 9.023 | 8.803 | 8.954 | 113,748 | +0.06(+0.69%) |
May 05, 2017 | 8.845 | 8.968 | 8.707 | 8.893 | 113,007 | -0.01(-0.08%) |
May 04, 2017 | 9.002 | 9.212 | 8.770 | 8.899 | 88,374 | -0.25(-2.70%) |
May 03, 2017 | 9.174 | 9.202 | 9.112 | 9.147 | 46,894 | -0.05(-0.60%) |
May 02, 2017 | 9.257 | 9.263 | 9.154 | 9.202 | 56,454 | -0.05(-0.59%) |
May 01, 2017 | 9.195 | 9.257 | 9.133 | 9.257 | 55,113 | +0.11(+1.20%) |
Apr 28, 2017 | 9.291 | 9.305 | 9.119 | 9.147 | 124,287 | -0.12(-1.33%) |
Apr 27, 2017 | 9.209 | 9.325 | 9.130 | 9.270 | 72,463 | +0.07(+0.75%) |
Apr 26, 2017 | 9.119 | 9.263 | 9.030 | 9.202 | 113,068 | +0.07(+0.75%) |
Apr 25, 2017 | 9.126 | 9.160 | 9.078 | 9.133 | 54,178 | +0.07(+0.76%) |
Apr 24, 2017 | 9.119 | 9.119 | 9.030 | 9.064 | 66,689 | +0.03(+0.38%) |
Apr 21, 2017 | 9.112 | 9.126 | 9.023 | 9.030 | 79,437 | -0.03(-0.38%) |
Apr 20, 2017 | 9.044 | 9.085 | 9.009 | 9.064 | 78,182 | +0.03(+0.30%) |
Apr 19, 2017 | 9.051 | 9.064 | 8.968 | 9.037 | 307,507 | +0.05(+0.53%) |
Apr 18, 2017 | 8.975 | 9.002 | 8.939 | 8.989 | 56,572 | -0.03(-0.38%) |
Apr 17, 2017 | 9.051 | 9.092 | 8.951 | 9.023 | 62,026 | +0.01(+0.15%) |
Apr 13, 2017 | 9.092 | 9.112 | 8.975 | 9.009 | 86,353 | -0.08(-0.83%) |
Apr 12, 2017 | 9.119 | 9.119 | 9.023 | 9.085 | 50,874 | -0.03(-0.30%) |
Apr 11, 2017 | 9.174 | 9.174 | 9.037 | 9.112 | 66,150 | -0.02(-0.23%) |
Apr 10, 2017 | 9.215 | 9.236 | 9.112 | 9.133 | 269,001 | -0.05(-0.52%) |
Apr 07, 2017 | 9.160 | 9.209 | 9.133 | 9.181 | 88,587 | +0.01(+0.15%) |
Apr 06, 2017 | 9.099 | 9.167 | 9.085 | 9.167 | 79,724 | +0.10(+1.14%) |
Apr 05, 2017 | 9.257 | 9.304 | 9.051 | 9.064 | 106,320 | -0.12(-1.27%) |
Apr 04, 2017 | 9.099 | 9.208 | 9.078 | 9.181 | 30,363 | +0.06(+0.68%) |
Apr 03, 2017 | 9.181 | 9.236 | 9.023 | 9.119 | 94,252 | -0.07(-0.75%) |
Mar 31, 2017 | 9.078 | 9.195 | 9.078 | 9.188 | 47,114 | +0.13(+1.44%) |
Mar 30, 2017 | 9.126 | 9.167 | 9.044 | 9.057 | 94,584 | +0.01(+0.08%) |
Mar 29, 2017 | 8.865 | 9.064 | 8.865 | 9.051 | 42,570 | +0.21(+2.33%) |
Mar 28, 2017 | 8.817 | 8.886 | 8.796 | 8.845 | 63,346 | +0.08(+0.94%) |
Mar 27, 2017 | 8.776 | 8.776 | 8.680 | 8.762 | 86,928 | -0.05(-0.55%) |
Mar 24, 2017 | 8.838 | 8.858 | 8.776 | 8.810 | 104,232 | +0.04(+0.47%) |
Mar 23, 2017 | 8.597 | 8.776 | 8.570 | 8.769 | 77,974 | +0.19(+2.24%) |
Mar 22, 2017 | 8.618 | 8.659 | 8.522 | 8.577 | 192,991 | -0.08(-0.95%) |
Mar 21, 2017 | 8.810 | 8.865 | 8.611 | 8.659 | 55,865 | -0.12(-1.41%) |
Mar 20, 2017 | 8.899 | 8.899 | 8.783 | 8.783 | 80,449 | -0.12(-1.31%) |
Mar 17, 2017 | 8.893 | 8.961 | 8.865 | 8.899 | 73,218 | +0.01(+0.08%) |
Mar 16, 2017 | 8.913 | 8.913 | 8.769 | 8.893 | 67,267 | +0.03(+0.31%) |
Mar 15, 2017 | 8.735 | 8.913 | 8.693 | 8.865 | 88,792 | +0.15(+1.73%) |
Mar 14, 2017 | 8.803 | 8.920 | 8.590 | 8.714 | 97,844 | -0.20(-2.23%) |
Mar 13, 2017 | 8.851 | 8.941 | 8.834 | 8.913 | 90,487 | +0.06(+0.70%) |
Mar 10, 2017 | 8.941 | 8.959 | 8.721 | 8.851 | 159,511 | -0.09(-0.99%) |
Mar 09, 2017 | 9.064 | 9.064 | 8.771 | 8.940 | 132,158 | -0.14(-1.52%) |
Mar 08, 2017 | 9.332 | 9.353 | 9.078 | 9.078 | 72,491 | -0.27(-2.94%) |
Mar 07, 2017 | 9.442 | 9.442 | 9.270 | 9.353 | 123,124 | -0.05(-0.58%) |
Mar 06, 2017 | 9.469 | 9.469 | 9.332 | 9.408 | 63,874 | -0.05(-0.58%) |
Mar 03, 2017 | 9.442 | 9.469 | 9.346 | 9.463 | 92,813 | +0.05(+0.58%) |
Mar 02, 2017 | 9.442 | 9.460 | 9.373 | 9.408 | 46,049 | -0.03(-0.36%) |
Mar 01, 2017 | 9.531 | 9.607 | 9.442 | 9.442 | 51,116 | +0.06(+0.66%) |
Feb 28, 2017 | 9.353 | 9.476 | 9.329 | 9.380 | 265,455 | +0.03(+0.37%) |
Feb 27, 2017 | 9.339 | 9.435 | 9.277 | 9.346 | 156,717 | +0.06(+0.67%) |
Feb 24, 2017 | 9.312 | 9.380 | 9.236 | 9.284 | 114,093 | -0.01(-0.15%) |
Feb 23, 2017 | 9.456 | 9.538 | 9.236 | 9.298 | 133,031 | -0.02(-0.22%) |
Feb 22, 2017 | 9.463 | 9.483 | 9.284 | 9.318 | 88,223 | -0.14(-1.45%) |
Feb 21, 2017 | 9.346 | 9.586 | 9.322 | 9.456 | 403,899 | +0.23(+2.53%) |
Feb 17, 2017 | 9.222 | 9.222 | 9.222 | 0 | -0.15(-1.61%) | |
Feb 16, 2017 | 9.621 | 9.621 | 9.339 | 9.373 | 86,892 | -0.19(-1.94%) |
Feb 15, 2017 | 9.703 | 9.703 | 9.545 | 9.559 | 126,201 | -0.09(-0.90%) |
Feb 14, 2017 | 9.564 | 9.665 | 9.433 | 9.645 | 125,568 | +0.11(+1.13%) |
Feb 13, 2017 | 9.544 | 9.578 | 9.483 | 9.537 | 34,880 | -0.02(-0.21%) |
Feb 10, 2017 | 9.625 | 9.665 | 9.538 | 9.557 | 88,249 | +0.03(+0.28%) |
Feb 09, 2017 | 9.456 | 9.557 | 9.409 | 9.530 | 50,069 | +0.17(+1.80%) |
Feb 08, 2017 | 9.396 | 9.429 | 9.254 | 9.362 | 95,659 | -0.09(-0.93%) |
Feb 07, 2017 | 9.537 | 9.605 | 9.382 | 9.449 | 84,170 | -0.13(-1.34%) |
Feb 06, 2017 | 9.497 | 9.632 | 9.456 | 9.578 | 101,678 | +0.03(+0.28%) |
Feb 03, 2017 | 9.470 | 9.557 | 9.449 | 9.551 | 110,980 | +0.19(+2.02%) |
Feb 02, 2017 | 9.362 | 9.402 | 9.247 | 9.362 | 87,428 | +0.02(+0.22%) |
Feb 01, 2017 | 9.315 | 9.409 | 9.203 | 9.341 | 111,893 | +0.18(+1.99%) |
Jan 31, 2017 | 9.220 | 9.220 | 9.065 | 9.159 | 80,102 | -0.04(-0.44%) |
Jan 30, 2017 | 9.287 | 9.287 | 9.078 | 9.200 | 115,869 | -0.22(-2.36%) |
Jan 27, 2017 | 9.375 | 9.422 | 9.212 | 9.422 | 104,217 | -0.02(-0.21%) |
Jan 26, 2017 | 9.409 | 9.503 | 9.382 | 9.443 | 163,235 | +0.09(+0.94%) |
Jan 25, 2017 | 9.281 | 9.396 | 9.240 | 9.355 | 151,951 | +0.16(+1.69%) |
Jan 24, 2017 | 9.092 | 9.213 | 9.045 | 9.200 | 74,799 | +0.17(+1.87%) |
Jan 23, 2017 | 9.132 | 9.132 | 8.991 | 9.031 | 90,652 | -0.09(-1.04%) |
Jan 20, 2017 | 9.166 | 9.173 | 9.065 | 9.126 | 68,054 | +0.05(+0.60%) |
Jan 19, 2017 | 9.132 | 9.132 | 9.018 | 9.072 | 39,208 | -0.01(-0.15%) |
Jan 18, 2017 | 9.139 | 9.166 | 9.038 | 9.085 | 84,447 | -0.05(-0.59%) |
Jan 17, 2017 | 9.193 | 9.193 | 9.126 | 9.139 | 123,096 | +0.03(+0.30%) |
Jan 13, 2017 | 9.112 | 9.112 | 9.112 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 9.247 | 9.247 | 9.072 | 9.105 | 65,599 | -0.05(-0.59%) |
Jan 11, 2017 | 9.139 | 9.193 | 9.086 | 9.159 | 127,011 | +0.03(+0.30%) |
Jan 10, 2017 | 9.301 | 9.301 | 9.045 | 9.132 | 142,166 | -0.09(-0.95%) |
Jan 09, 2017 | 9.463 | 9.463 | 9.220 | 9.220 | 103,626 | -0.26(-2.78%) |
Jan 06, 2017 | 9.443 | 9.483 | 9.308 | 9.483 | 87,995 | +0.13(+1.37%) |
Jan 05, 2017 | 9.348 | 9.402 | 9.281 | 9.355 | 61,021 | +0.03(+0.29%) |
Jan 04, 2017 | 9.308 | 9.348 | 9.247 | 9.328 | 117,089 | +0.10(+1.10%) |
Jan 03, 2017 | 9.301 | 9.368 | 9.038 | 9.227 | 81,188 | +0.06(+0.66%) |
Dec 30, 2016 | 9.166 | 9.166 | 9.166 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 9.254 | 9.315 | 9.092 | 9.159 | 97,418 | -0.03(-0.29%) |
Dec 28, 2016 | 9.321 | 9.362 | 9.173 | 9.186 | 92,573 | -0.13(-1.45%) |
Dec 27, 2016 | 9.321 | 9.382 | 9.274 | 9.321 | 111,272 | +0.08(+0.88%) |
Dec 23, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.14(+1.56%) | |
Dec 22, 2016 | 9.011 | 9.132 | 8.950 | 9.099 | 165,401 | +0.16(+1.81%) |
Dec 21, 2016 | 8.869 | 8.991 | 8.862 | 8.937 | 169,683 | +0.12(+1.38%) |
Dec 20, 2016 | 8.842 | 8.883 | 8.795 | 8.815 | 135,669 | -0.05(-0.53%) |
Dec 19, 2016 | 8.970 | 8.970 | 8.842 | 8.862 | 69,160 | +0.00(+0.00%) |
Dec 16, 2016 | 8.903 | 8.950 | 8.835 | 8.862 | 85,366 | +0.00(+0.00%) |
Dec 15, 2016 | 8.802 | 8.916 | 8.727 | 8.862 | 85,915 | +0.01(+0.15%) |
Dec 14, 2016 | 8.984 | 9.038 | 8.815 | 8.849 | 135,339 | -0.17(-1.87%) |
Dec 13, 2016 | 9.004 | 9.038 | 8.856 | 9.018 | 79,930 | +0.11(+1.21%) |
Dec 12, 2016 | 9.038 | 9.105 | 8.869 | 8.910 | 141,010 | +0.05(+0.61%) |
Dec 09, 2016 | 8.889 | 8.889 | 8.741 | 8.856 | 209,405 | +0.05(+0.54%) |
Dec 08, 2016 | 8.923 | 8.950 | 8.795 | 8.808 | 189,915 | -0.09(-0.99%) |
Dec 07, 2016 | 8.930 | 8.990 | 8.883 | 8.896 | 164,285 | -0.12(-1.35%) |
Dec 06, 2016 | 9.139 | 9.139 | 8.930 | 9.018 | 236,412 | -0.19(-2.05%) |
Dec 05, 2016 | 9.274 | 9.274 | 9.153 | 9.207 | 96,323 | +0.01(+0.07%) |
Dec 02, 2016 | 9.099 | 9.287 | 8.970 | 9.200 | 388,358 | +0.11(+1.26%) |
Dec 01, 2016 | 9.281 | 9.449 | 9.011 | 9.085 | 279,377 | +0.04(+0.45%) |
Nov 30, 2016 | 8.950 | 9.105 | 8.883 | 9.045 | 200,129 | +0.43(+5.02%) |
Nov 29, 2016 | 8.592 | 8.646 | 8.518 | 8.613 | 126,267 | -0.16(-1.77%) |
Nov 28, 2016 | 9.045 | 9.045 | 8.734 | 8.768 | 165,334 | -0.20(-2.18%) |
Nov 25, 2016 | 8.977 | 9.126 | 8.950 | 8.964 | 86,308 | +0.03(+0.30%) |
Nov 23, 2016 | 8.937 | 8.937 | 8.937 | 0 | +0.04(+0.46%) | |
Nov 22, 2016 | 8.835 | 9.173 | 8.795 | 8.896 | 142,077 | +0.07(+0.76%) |
Nov 21, 2016 | 8.984 | 8.984 | 8.788 | 8.829 | 199,745 | +0.11(+1.32%) |
Nov 18, 2016 | 8.734 | 8.802 | 8.565 | 8.714 | 102,661 | +0.02(+0.23%) |
Nov 17, 2016 | 8.889 | 9.024 | 8.646 | 8.694 | 114,183 | -0.18(-1.98%) |
Nov 16, 2016 | 8.842 | 8.937 | 8.606 | 8.869 | 135,180 | +0.08(+0.88%) |
Nov 15, 2016 | 8.560 | 8.825 | 8.527 | 8.792 | 177,514 | +0.34(+4.00%) |
Nov 14, 2016 | 8.242 | 8.527 | 8.236 | 8.454 | 174,352 | +0.22(+2.65%) |
Nov 11, 2016 | 8.143 | 8.355 | 8.037 | 8.236 | 146,060 | +0.03(+0.40%) |
Nov 10, 2016 | 8.070 | 8.269 | 8.070 | 8.202 | 118,443 | +0.17(+2.15%) |
Nov 09, 2016 | 7.487 | 8.070 | 7.487 | 8.030 | 212,044 | +0.34(+4.39%) |
Nov 08, 2016 | 7.573 | 7.719 | 7.573 | 7.692 | 101,407 | +0.04(+0.52%) |
Nov 07, 2016 | 7.659 | 7.752 | 7.586 | 7.652 | 96,144 | +0.07(+0.96%) |
Nov 04, 2016 | 7.580 | 7.666 | 7.513 | 7.580 | 78,140 | -0.09(-1.12%) |
Nov 03, 2016 | 7.818 | 7.838 | 7.659 | 7.666 | 76,792 | -0.18(-2.28%) |
Nov 02, 2016 | 7.918 | 7.990 | 7.719 | 7.845 | 96,042 | -0.21(-2.63%) |
Nov 01, 2016 | 8.262 | 8.262 | 7.977 | 8.057 | 103,224 | -0.21(-2.56%) |
Oct 31, 2016 | 8.401 | 8.428 | 8.242 | 8.269 | 97,617 | -0.20(-2.35%) |
Oct 28, 2016 | 8.487 | 8.487 | 8.388 | 8.467 | 103,470 | -0.04(-0.47%) |
Oct 27, 2016 | 8.607 | 8.607 | 8.481 | 8.507 | 53,162 | -0.03(-0.31%) |
Oct 26, 2016 | 8.527 | 8.646 | 8.449 | 8.534 | 91,954 | -0.10(-1.15%) |
Oct 25, 2016 | 8.719 | 8.719 | 8.577 | 8.633 | 96,336 | -0.07(-0.76%) |
Oct 24, 2016 | 8.567 | 8.885 | 8.567 | 8.699 | 156,642 | +0.15(+1.70%) |
Oct 21, 2016 | 8.481 | 8.739 | 8.408 | 8.554 | 197,581 | +0.10(+1.18%) |
Oct 20, 2016 | 8.421 | 8.514 | 8.368 | 8.454 | 92,771 | -0.02(-0.23%) |
Oct 19, 2016 | 8.375 | 8.560 | 8.355 | 8.474 | 166,244 | +0.13(+1.51%) |
Oct 18, 2016 | 8.448 | 8.448 | 8.315 | 8.348 | 30,634 | -0.03(-0.32%) |
Oct 17, 2016 | 8.368 | 8.421 | 8.176 | 8.375 | 123,359 | +0.02(+0.24%) |
Oct 14, 2016 | 8.335 | 8.388 | 8.249 | 8.355 | 143,983 | +0.05(+0.64%) |
Oct 13, 2016 | 8.269 | 8.342 | 8.189 | 8.302 | 106,107 | -0.05(-0.56%) |
Oct 12, 2016 | 8.348 | 8.428 | 8.289 | 8.348 | 91,008 | -0.03(-0.40%) |
Oct 11, 2016 | 8.540 | 8.554 | 8.315 | 8.381 | 148,265 | -0.12(-1.40%) |
Oct 10, 2016 | 8.408 | 8.534 | 8.408 | 8.501 | 110,060 | +0.17(+1.99%) |
Oct 07, 2016 | 8.342 | 8.375 | 8.302 | 8.335 | 58,916 | -0.01(-0.16%) |
Oct 06, 2016 | 8.368 | 8.368 | 8.196 | 8.348 | 113,103 | +0.06(+0.72%) |
Oct 05, 2016 | 8.302 | 8.322 | 8.269 | 8.289 | 71,712 | +0.07(+0.81%) |
Oct 04, 2016 | 8.342 | 8.375 | 8.156 | 8.222 | 80,066 | -0.09(-1.12%) |
Oct 03, 2016 | 8.408 | 8.408 | 8.269 | 8.315 | 53,873 | -0.09(-1.03%) |
Sep 30, 2016 | 8.381 | 8.418 | 8.262 | 8.401 | 102,512 | +0.11(+1.36%) |
Sep 29, 2016 | 8.328 | 8.408 | 8.216 | 8.289 | 147,816 | -0.05(-0.64%) |
Sep 28, 2016 | 8.143 | 8.348 | 8.017 | 8.342 | 146,237 | +0.23(+2.86%) |
Sep 27, 2016 | 8.096 | 8.116 | 8.010 | 8.110 | 111,037 | -0.05(-0.57%) |
Sep 26, 2016 | 8.176 | 8.176 | 8.070 | 8.156 | 137,419 | +0.02(+0.24%) |
Sep 23, 2016 | 8.110 | 8.216 | 8.090 | 8.136 | 142,773 | -0.02(-0.24%) |
Sep 22, 2016 | 8.116 | 8.196 | 8.083 | 8.156 | 139,371 | +0.11(+1.32%) |
Sep 21, 2016 | 7.937 | 8.050 | 7.876 | 8.050 | 170,309 | +0.21(+2.62%) |
Sep 20, 2016 | 7.858 | 7.937 | 7.811 | 7.845 | 100,004 | -0.03(-0.42%) |
Sep 19, 2016 | 7.864 | 7.971 | 7.838 | 7.878 | 82,995 | +0.05(+0.68%) |
Sep 16, 2016 | 7.725 | 7.825 | 7.699 | 7.825 | 74,934 | -0.01(-0.08%) |
Sep 15, 2016 | 7.884 | 7.884 | 7.777 | 7.831 | 74,864 | -0.01(-0.17%) |
Sep 14, 2016 | 7.838 | 8.017 | 7.772 | 7.845 | 108,661 | +0.02(+0.25%) |
Sep 13, 2016 | 8.077 | 8.077 | 7.765 | 7.825 | 90,403 | -0.30(-3.67%) |
Sep 12, 2016 | 8.103 | 8.149 | 7.990 | 8.123 | 169,412 | +0.03(+0.41%) |
Sep 09, 2016 | 8.242 | 8.242 | 8.083 | 8.090 | 160,302 | -0.22(-2.63%) |
Sep 08, 2016 | 8.229 | 8.322 | 8.229 | 8.308 | 118,090 | +0.19(+2.28%) |
Sep 07, 2016 | 8.030 | 8.130 | 8.020 | 8.123 | 81,837 | +0.15(+1.83%) |
Sep 06, 2016 | 7.825 | 7.977 | 7.822 | 7.977 | 119,957 | +0.15(+1.95%) |
Sep 02, 2016 | 7.778 | 7.825 | 7.825 | 7.825 | 80,446 | +0.09(+1.11%) |
Sep 01, 2016 | 7.712 | 7.739 | 7.593 | 7.739 | 71,487 | +0.02(+0.26%) |
Aug 31, 2016 | 7.778 | 7.778 | 7.613 | 7.719 | 177,105 | -0.05(-0.68%) |
Aug 30, 2016 | 7.858 | 7.858 | 7.699 | 7.772 | 92,729 | -0.04(-0.51%) |
Aug 29, 2016 | 7.792 | 7.831 | 7.758 | 7.811 | 122,254 | +0.00(+0.00%) |
Aug 26, 2016 | 7.864 | 7.954 | 7.798 | 7.811 | 111,972 | -0.02(-0.25%) |
Aug 25, 2016 | 7.758 | 7.858 | 7.758 | 7.831 | 69,648 | +0.03(+0.34%) |
Aug 24, 2016 | 7.911 | 7.924 | 7.792 | 7.805 | 64,731 | -0.09(-1.17%) |
Aug 23, 2016 | 7.805 | 7.931 | 7.805 | 7.898 | 92,466 | +0.06(+0.76%) |
Aug 22, 2016 | 7.845 | 7.864 | 7.758 | 7.838 | 73,305 | -0.08(-1.00%) |
Aug 19, 2016 | 8.017 | 8.017 | 7.871 | 7.918 | 87,537 | -0.02(-0.25%) |
Aug 18, 2016 | 7.838 | 7.951 | 7.825 | 7.937 | 125,520 | +0.14(+1.78%) |
Aug 17, 2016 | 7.752 | 7.805 | 7.725 | 7.798 | 101,658 | +0.04(+0.55%) |
Aug 16, 2016 | 7.762 | 7.788 | 7.691 | 7.756 | 125,628 | +0.03(+0.34%) |
Aug 15, 2016 | 7.658 | 7.788 | 7.658 | 7.730 | 121,272 | +0.08(+1.02%) |
Aug 12, 2016 | 7.607 | 7.704 | 7.607 | 7.652 | 118,471 | +0.12(+1.55%) |
Aug 11, 2016 | 7.373 | 7.587 | 7.366 | 7.535 | 173,452 | +0.19(+2.65%) |
Aug 10, 2016 | 7.522 | 7.548 | 7.302 | 7.340 | 212,786 | -0.18(-2.42%) |
Aug 09, 2016 | 7.684 | 7.704 | 7.496 | 7.522 | 165,949 | -0.15(-1.95%) |
Aug 08, 2016 | 7.762 | 7.762 | 7.626 | 7.671 | 173,018 | +0.01(+0.08%) |
Aug 05, 2016 | 7.555 | 7.717 | 7.483 | 7.665 | 103,766 | +0.08(+1.11%) |
Aug 04, 2016 | 7.405 | 7.594 | 7.405 | 7.581 | 183,683 | +0.19(+2.55%) |
Aug 03, 2016 | 7.204 | 7.399 | 7.172 | 7.392 | 152,775 | +0.30(+4.21%) |
Aug 02, 2016 | 7.185 | 7.334 | 7.035 | 7.094 | 375,330 | -0.21(-2.84%) |
Aug 01, 2016 | 7.548 | 7.594 | 7.269 | 7.302 | 177,578 | -0.31(-4.09%) |
Jul 29, 2016 | 7.496 | 7.633 | 7.451 | 7.613 | 158,975 | +0.04(+0.51%) |
Jul 28, 2016 | 7.639 | 7.671 | 7.555 | 7.574 | 74,077 | -0.11(-1.44%) |
Jul 27, 2016 | 7.671 | 7.795 | 7.613 | 7.684 | 88,377 | -0.03(-0.42%) |
Jul 26, 2016 | 7.736 | 7.827 | 7.684 | 7.717 | 90,766 | -0.07(-0.92%) |
Jul 25, 2016 | 7.912 | 8.034 | 7.769 | 7.788 | 87,723 | -0.19(-2.36%) |
Jul 22, 2016 | 7.951 | 8.100 | 7.951 | 7.977 | 171,024 | +0.00(+0.00%) |
Jul 21, 2016 | 7.873 | 8.080 | 7.873 | 7.977 | 179,453 | +0.07(+0.90%) |
Jul 20, 2016 | 7.775 | 7.921 | 7.705 | 7.905 | 144,959 | +0.13(+1.67%) |
Jul 19, 2016 | 7.697 | 7.788 | 7.651 | 7.775 | 106,438 | +0.06(+0.84%) |
Jul 18, 2016 | 7.490 | 7.710 | 7.490 | 7.710 | 93,689 | +0.18(+2.33%) |
Jul 15, 2016 | 7.626 | 7.639 | 7.470 | 7.535 | 107,297 | -0.03(-0.34%) |
Jul 14, 2016 | 7.477 | 7.589 | 7.477 | 7.561 | 57,677 | +0.08(+1.13%) |
Jul 13, 2016 | 7.581 | 7.652 | 7.412 | 7.477 | 110,083 | -0.08(-1.12%) |
Jul 12, 2016 | 7.399 | 7.613 | 7.386 | 7.561 | 100,983 | +0.31(+4.20%) |
Jul 11, 2016 | 7.340 | 7.340 | 7.217 | 7.256 | 89,987 | +0.02(+0.26%) |
Jul 08, 2016 | 7.185 | 7.269 | 7.100 | 7.238 | 83,645 | +0.14(+1.93%) |
Jul 07, 2016 | 7.224 | 7.308 | 7.022 | 7.100 | 110,989 | -0.04(-0.55%) |
Jul 06, 2016 | 7.133 | 7.139 | 7.003 | 7.139 | 54,660 | -0.04(-0.54%) |
Jul 05, 2016 | 7.165 | 7.204 | 7.016 | 7.178 | 95,999 | -0.10(-1.43%) |
Jul 01, 2016 | 7.327 | 7.282 | 7.282 | 7.282 | 225,877 | +0.00(+0.00%) |
Jun 30, 2016 | 7.263 | 7.282 | 7.126 | 7.282 | 128,796 | +0.02(+0.27%) |
Jun 29, 2016 | 7.237 | 7.302 | 7.126 | 7.263 | 114,055 | +0.19(+2.66%) |
Jun 28, 2016 | 6.919 | 7.074 | 6.880 | 7.074 | 142,131 | +0.30(+4.41%) |
Jun 27, 2016 | 6.971 | 7.133 | 6.620 | 6.776 | 236,806 | -0.23(-3.33%) |
Jun 24, 2016 | 7.081 | 7.211 | 6.951 | 7.009 | 148,236 | -0.27(-3.66%) |
Jun 23, 2016 | 7.211 | 7.282 | 7.139 | 7.276 | 145,251 | +0.21(+3.03%) |
Jun 22, 2016 | 7.087 | 7.165 | 7.003 | 7.061 | 183,627 | -0.03(-0.37%) |
Jun 21, 2016 | 6.841 | 7.094 | 6.841 | 7.087 | 143,669 | +0.18(+2.63%) |
Jun 20, 2016 | 6.990 | 7.035 | 6.899 | 6.906 | 112,176 | +0.03(+0.47%) |
Jun 17, 2016 | 6.854 | 6.971 | 6.854 | 6.873 | 134,660 | +0.07(+1.05%) |
Jun 16, 2016 | 6.724 | 6.828 | 6.627 | 6.802 | 118,003 | -0.04(-0.57%) |
Jun 15, 2016 | 6.724 | 6.912 | 6.669 | 6.841 | 123,172 | +0.06(+0.96%) |
Jun 14, 2016 | 6.815 | 6.886 | 6.678 | 6.776 | 119,564 | -0.12(-1.69%) |
Jun 13, 2016 | 6.932 | 7.061 | 6.880 | 6.893 | 130,982 | -0.14(-2.03%) |
Jun 10, 2016 | 7.256 | 7.276 | 7.003 | 7.035 | 192,125 | -0.34(-4.58%) |
Jun 09, 2016 | 7.347 | 7.386 | 7.295 | 7.373 | 63,723 | -0.08(-1.05%) |
Jun 08, 2016 | 7.444 | 7.587 | 7.347 | 7.451 | 169,118 | +0.06(+0.79%) |
Jun 07, 2016 | 7.327 | 7.425 | 7.314 | 7.392 | 201,396 | +0.17(+2.34%) |
Jun 06, 2016 | 7.191 | 7.321 | 7.146 | 7.224 | 241,819 | +0.15(+2.11%) |
Jun 03, 2016 | 7.087 | 7.185 | 7.016 | 7.074 | 113,793 | -0.01(-0.09%) |
Jun 02, 2016 | 6.925 | 7.107 | 6.854 | 7.081 | 111,995 | +0.05(+0.74%) |