Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.794 | 7.849 | 7.794 | 7.813 | 39,778 | +0.06(+0.82%) |
Jun 29, 2017 | 7.877 | 7.877 | 7.703 | 7.749 | 48,303 | -0.14(-1.74%) |
Jun 28, 2017 | 7.822 | 7.890 | 7.776 | 7.886 | 66,296 | +0.10(+1.29%) |
Jun 27, 2017 | 7.822 | 7.822 | 7.758 | 7.785 | 63,167 | -0.03(-0.35%) |
Jun 26, 2017 | 7.840 | 7.840 | 7.767 | 7.813 | 34,248 | +0.06(+0.82%) |
Jun 23, 2017 | 7.731 | 7.785 | 7.719 | 7.749 | 129,747 | +0.03(+0.44%) |
Jun 22, 2017 | 7.676 | 7.753 | 7.676 | 7.715 | 24,794 | +0.10(+1.35%) |
Jun 21, 2017 | 7.603 | 7.659 | 7.594 | 7.612 | 27,943 | +0.03(+0.36%) |
Jun 20, 2017 | 7.758 | 7.758 | 7.585 | 7.585 | 78,290 | -0.12(-1.51%) |
Jun 19, 2017 | 7.710 | 7.745 | 7.629 | 7.701 | 57,245 | +0.03(+0.35%) |
Jun 16, 2017 | 7.584 | 7.674 | 7.584 | 7.674 | 33,627 | +0.04(+0.59%) |
Jun 15, 2017 | 7.656 | 7.665 | 7.584 | 7.629 | 99,758 | -0.07(-0.93%) |
Jun 14, 2017 | 7.745 | 7.754 | 7.683 | 7.701 | 43,887 | +0.00(+0.00%) |
Jun 13, 2017 | 7.790 | 7.790 | 7.674 | 7.701 | 78,043 | +0.00(+0.02%) |
Jun 12, 2017 | 7.683 | 7.745 | 7.674 | 7.699 | 30,037 | -0.00(-0.02%) |
Jun 09, 2017 | 7.754 | 7.772 | 7.692 | 7.701 | 59,651 | -0.07(-0.92%) |
Jun 08, 2017 | 7.728 | 7.781 | 7.683 | 7.772 | 63,265 | +0.02(+0.23%) |
Jun 07, 2017 | 7.844 | 7.844 | 7.754 | 7.754 | 61,318 | -0.05(-0.69%) |
Jun 06, 2017 | 7.817 | 7.844 | 7.799 | 7.808 | 75,042 | -0.01(-0.11%) |
Jun 05, 2017 | 7.862 | 7.862 | 7.781 | 7.817 | 73,826 | +0.00(+0.00%) |
Jun 02, 2017 | 7.817 | 7.826 | 7.772 | 7.817 | 43,405 | +0.00(+0.00%) |
Jun 01, 2017 | 7.808 | 7.835 | 7.788 | 7.817 | 44,928 | +0.02(+0.23%) |
May 31, 2017 | 7.835 | 7.835 | 7.764 | 7.799 | 43,045 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.783 | 7.826 | 48,338 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,912 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.895 | 7.790 | 7.844 | 29,613 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,345 | +0.02(+0.23%) |
May 23, 2017 | 7.710 | 7.808 | 7.710 | 7.772 | 16,467 | +0.07(+0.93%) |
May 22, 2017 | 7.719 | 7.754 | 7.701 | 7.701 | 31,700 | -0.01(-0.12%) |
May 19, 2017 | 7.683 | 7.737 | 7.656 | 7.710 | 43,715 | +0.12(+1.54%) |
May 18, 2017 | 7.683 | 7.715 | 7.584 | 7.593 | 35,159 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.842 | 7.701 | 7.745 | 32,434 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.829 | 7.835 | 56,564 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,293 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,685 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.710 | 7.737 | 14,595 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,631 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.803 | 36,846 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.701 | 7.710 | 52,287 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.719 | 7.844 | 39,101 | +0.14(+1.81%) |
May 04, 2017 | 7.719 | 7.728 | 7.647 | 7.705 | 30,645 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.737 | 7.737 | 32,599 | -0.03(-0.35%) |
May 02, 2017 | 7.692 | 7.772 | 7.674 | 7.763 | 92,458 | +0.09(+1.17%) |
May 01, 2017 | 7.683 | 7.692 | 7.656 | 7.674 | 68,487 | +0.06(+0.83%) |
Apr 28, 2017 | 7.656 | 7.660 | 7.602 | 7.611 | 113,368 | +0.00(+0.00%) |
Apr 27, 2017 | 7.656 | 7.674 | 7.566 | 7.611 | 79,813 | -0.04(-0.47%) |
Apr 26, 2017 | 7.692 | 7.701 | 7.647 | 7.647 | 69,262 | -0.04(-0.47%) |
Apr 25, 2017 | 7.692 | 7.719 | 7.656 | 7.683 | 19,663 | +0.03(+0.35%) |
Apr 24, 2017 | 7.710 | 7.710 | 7.620 | 7.656 | 57,224 | +0.09(+1.19%) |
Apr 21, 2017 | 7.656 | 7.674 | 7.558 | 7.566 | 38,626 | -0.04(-0.47%) |
Apr 20, 2017 | 7.638 | 7.638 | 7.595 | 7.602 | 39,490 | +0.02(+0.24%) |
Apr 19, 2017 | 7.647 | 7.710 | 7.584 | 7.584 | 33,062 | -0.04(-0.59%) |
Apr 18, 2017 | 7.647 | 7.674 | 7.615 | 7.629 | 35,683 | -0.07(-0.93%) |
Apr 17, 2017 | 7.799 | 7.799 | 7.638 | 7.701 | 82,889 | +0.11(+1.42%) |
Apr 13, 2017 | 7.629 | 7.701 | 7.575 | 7.593 | 30,605 | -0.06(-0.82%) |
Apr 12, 2017 | 7.674 | 7.692 | 7.647 | 7.656 | 28,161 | -0.02(-0.23%) |
Apr 11, 2017 | 7.683 | 7.710 | 7.638 | 7.674 | 43,576 | -0.01(-0.12%) |
Apr 10, 2017 | 7.656 | 7.683 | 7.620 | 7.683 | 52,430 | +0.05(+0.71%) |
Apr 07, 2017 | 7.620 | 7.665 | 7.611 | 7.629 | 47,549 | +0.00(+0.00%) |
Apr 06, 2017 | 7.629 | 7.659 | 7.620 | 7.629 | 47,463 | +0.00(+0.00%) |
Apr 05, 2017 | 7.719 | 7.719 | 7.620 | 7.629 | 31,164 | -0.08(-1.05%) |
Apr 04, 2017 | 7.629 | 7.710 | 7.629 | 7.710 | 37,727 | +0.04(+0.47%) |
Apr 03, 2017 | 7.647 | 7.714 | 7.638 | 7.674 | 66,921 | -0.01(-0.12%) |
Mar 31, 2017 | 7.629 | 7.701 | 7.629 | 7.683 | 24,178 | +0.05(+0.71%) |
Mar 30, 2017 | 7.683 | 7.683 | 7.629 | 7.629 | 32,574 | -0.07(-0.93%) |
Mar 29, 2017 | 7.629 | 7.710 | 7.629 | 7.701 | 52,727 | +0.03(+0.35%) |
Mar 28, 2017 | 7.593 | 7.691 | 7.593 | 7.674 | 32,491 | +0.06(+0.83%) |
Mar 27, 2017 | 7.530 | 7.611 | 7.530 | 7.611 | 38,674 | -0.02(-0.24%) |
Mar 24, 2017 | 7.593 | 7.662 | 7.584 | 7.629 | 16,255 | +0.02(+0.24%) |
Mar 23, 2017 | 7.602 | 7.629 | 7.566 | 7.611 | 22,330 | +0.00(+0.00%) |
Mar 22, 2017 | 7.584 | 7.611 | 7.503 | 7.611 | 27,331 | -0.03(-0.35%) |
Mar 21, 2017 | 7.790 | 7.803 | 7.611 | 7.638 | 155,056 | -0.15(-1.96%) |
Mar 20, 2017 | 7.799 | 7.839 | 7.755 | 7.790 | 45,000 | -0.03(-0.34%) |
Mar 17, 2017 | 7.871 | 7.889 | 7.817 | 7.817 | 89,920 | -0.03(-0.34%) |
Mar 16, 2017 | 7.844 | 7.862 | 7.826 | 7.844 | 54,287 | +0.05(+0.69%) |
Mar 15, 2017 | 7.674 | 7.826 | 7.647 | 7.790 | 31,313 | +0.11(+1.40%) |
Mar 14, 2017 | 7.710 | 7.719 | 7.659 | 7.683 | 63,279 | -0.04(-0.58%) |
Mar 13, 2017 | 7.701 | 7.742 | 7.682 | 7.728 | 354,548 | +0.06(+0.82%) |
Mar 10, 2017 | 7.611 | 7.683 | 7.611 | 7.665 | 92,892 | +0.02(+0.23%) |
Mar 09, 2017 | 7.683 | 7.702 | 7.611 | 7.647 | 54,067 | -0.06(-0.81%) |
Mar 08, 2017 | 7.781 | 7.781 | 7.701 | 7.710 | 32,494 | -0.03(-0.35%) |
Mar 07, 2017 | 7.737 | 7.763 | 7.721 | 7.737 | 16,475 | +0.02(+0.23%) |
Mar 06, 2017 | 7.790 | 7.790 | 7.716 | 7.719 | 52,829 | -0.06(-0.81%) |
Mar 03, 2017 | 7.710 | 7.800 | 7.710 | 7.781 | 39,492 | +0.04(+0.46%) |
Mar 02, 2017 | 7.763 | 7.772 | 7.728 | 7.745 | 443,972 | -0.06(-0.80%) |
Mar 01, 2017 | 7.772 | 7.852 | 7.772 | 7.808 | 43,060 | +0.08(+1.05%) |
Feb 28, 2017 | 7.790 | 7.799 | 7.710 | 7.728 | 25,585 | -0.04(-0.58%) |
Feb 27, 2017 | 7.772 | 7.772 | 7.716 | 7.772 | 54,811 | +0.01(+0.12%) |
Feb 24, 2017 | 7.790 | 7.798 | 7.723 | 7.763 | 120,742 | -0.07(-0.92%) |
Feb 23, 2017 | 7.916 | 7.961 | 7.835 | 7.835 | 143,527 | -0.03(-0.34%) |
Feb 22, 2017 | 7.970 | 7.970 | 7.862 | 7.862 | 100,831 | -0.06(-0.79%) |
Feb 21, 2017 | 7.826 | 7.960 | 7.817 | 7.925 | 88,798 | +0.09(+1.15%) |
Feb 17, 2017 | 7.835 | 7.835 | 7.835 | 0 | +0.01(+0.11%) | |
Feb 16, 2017 | 7.826 | 7.853 | 7.786 | 7.826 | 56,775 | +0.02(+0.23%) |
Feb 15, 2017 | 7.745 | 7.835 | 7.745 | 7.808 | 83,265 | +0.04(+0.58%) |
Feb 14, 2017 | 7.683 | 7.767 | 7.665 | 7.763 | 42,335 | +0.05(+0.70%) |
Feb 13, 2017 | 7.719 | 7.736 | 7.674 | 7.710 | 60,866 | +0.07(+0.94%) |
Feb 10, 2017 | 7.593 | 7.665 | 7.584 | 7.638 | 37,338 | +0.10(+1.31%) |
Feb 09, 2017 | 7.494 | 7.575 | 7.494 | 7.539 | 17,823 | +0.04(+0.48%) |
Feb 08, 2017 | 7.422 | 7.530 | 7.422 | 7.503 | 27,434 | +0.05(+0.72%) |
Feb 07, 2017 | 7.512 | 7.554 | 7.440 | 7.449 | 50,822 | -0.03(-0.36%) |
Feb 06, 2017 | 7.584 | 7.584 | 7.467 | 7.476 | 67,529 | -0.09(-1.19%) |
Feb 03, 2017 | 7.557 | 7.584 | 7.503 | 7.566 | 87,433 | +0.07(+0.96%) |
Feb 02, 2017 | 7.512 | 7.530 | 7.458 | 7.494 | 27,614 | -0.01(-0.12%) |
Feb 01, 2017 | 7.494 | 7.566 | 7.458 | 7.503 | 27,975 | +0.10(+1.33%) |
Jan 31, 2017 | 7.369 | 7.422 | 7.343 | 7.404 | 44,099 | +0.02(+0.24%) |
Jan 30, 2017 | 7.476 | 7.476 | 7.351 | 7.386 | 76,304 | -0.08(-1.08%) |
Jan 27, 2017 | 7.431 | 7.521 | 7.431 | 7.467 | 29,568 | +0.00(+0.00%) |
Jan 26, 2017 | 7.548 | 7.548 | 7.467 | 7.467 | 38,660 | -0.06(-0.83%) |
Jan 25, 2017 | 7.467 | 7.530 | 7.467 | 7.530 | 33,840 | +0.05(+0.72%) |
Jan 24, 2017 | 7.476 | 7.503 | 7.447 | 7.476 | 44,270 | +0.04(+0.48%) |
Jan 23, 2017 | 7.476 | 7.512 | 7.438 | 7.440 | 37,361 | +0.00(+0.00%) |
Jan 20, 2017 | 7.485 | 7.503 | 7.422 | 7.440 | 32,517 | +0.03(+0.36%) |
Jan 19, 2017 | 7.476 | 7.476 | 7.404 | 7.413 | 33,120 | -0.04(-0.48%) |
Jan 18, 2017 | 7.557 | 7.575 | 7.449 | 7.449 | 26,942 | -0.04(-0.60%) |
Jan 17, 2017 | 7.431 | 7.521 | 7.431 | 7.494 | 97,184 | +0.08(+1.09%) |
Jan 13, 2017 | 7.413 | 7.413 | 7.413 | 0 | -0.01(-0.18%) | |
Jan 12, 2017 | 7.449 | 7.458 | 7.384 | 7.427 | 40,561 | +0.02(+0.30%) |
Jan 11, 2017 | 7.315 | 7.431 | 7.288 | 7.404 | 48,703 | +0.08(+1.10%) |
Jan 10, 2017 | 7.342 | 7.359 | 7.323 | 7.324 | 18,456 | +0.00(+0.06%) |
Jan 09, 2017 | 7.324 | 7.342 | 7.306 | 7.319 | 40,214 | +0.03(+0.43%) |
Jan 06, 2017 | 7.342 | 7.342 | 7.279 | 7.288 | 34,305 | -0.04(-0.49%) |
Jan 05, 2017 | 7.270 | 7.342 | 7.270 | 7.324 | 47,911 | +0.04(+0.62%) |
Jan 04, 2017 | 7.180 | 7.297 | 7.180 | 7.279 | 43,248 | +0.13(+1.76%) |
Jan 03, 2017 | 7.180 | 7.180 | 7.135 | 7.153 | 78,238 | +0.08(+1.14%) |
Dec 30, 2016 | 7.072 | 7.072 | 7.072 | 0 | -0.03(-0.38%) | |
Dec 29, 2016 | 7.072 | 7.107 | 7.063 | 7.099 | 106,637 | +0.07(+1.02%) |
Dec 28, 2016 | 7.099 | 7.125 | 7.010 | 7.027 | 71,537 | -0.02(-0.25%) |
Dec 27, 2016 | 7.027 | 7.061 | 7.010 | 7.045 | 57,310 | +0.07(+1.03%) |
Dec 23, 2016 | 6.974 | 6.974 | 6.974 | 0 | -0.08(-1.15%) | |
Dec 22, 2016 | 7.001 | 7.054 | 6.938 | 7.054 | 73,740 | +0.08(+1.09%) |
Dec 21, 2016 | 6.978 | 6.991 | 6.934 | 6.978 | 134,060 | -0.02(-0.25%) |
Dec 20, 2016 | 7.005 | 7.048 | 6.987 | 6.996 | 68,917 | -0.05(-0.75%) |
Dec 19, 2016 | 6.969 | 7.049 | 6.969 | 7.049 | 103,371 | +0.11(+1.65%) |
Dec 16, 2016 | 6.952 | 6.984 | 6.925 | 6.934 | 255,272 | -0.01(-0.13%) |
Dec 15, 2016 | 6.960 | 6.978 | 6.926 | 6.943 | 64,533 | -0.03(-0.38%) |
Dec 14, 2016 | 7.137 | 7.137 | 6.969 | 6.969 | 69,200 | -0.19(-2.71%) |
Dec 13, 2016 | 7.101 | 7.181 | 7.101 | 7.163 | 140,576 | +0.11(+1.50%) |
Dec 12, 2016 | 7.049 | 7.154 | 7.049 | 7.057 | 112,713 | -0.06(-0.87%) |
Dec 09, 2016 | 7.049 | 7.161 | 7.049 | 7.119 | 58,839 | -0.04(-0.49%) |
Dec 08, 2016 | 7.146 | 7.181 | 7.137 | 7.154 | 287,649 | -0.04(-0.61%) |
Dec 07, 2016 | 7.049 | 7.216 | 7.049 | 7.198 | 122,296 | +0.13(+1.87%) |
Dec 06, 2016 | 7.031 | 7.066 | 6.996 | 7.066 | 35,893 | +0.00(+0.00%) |
Dec 05, 2016 | 6.996 | 7.066 | 6.996 | 7.066 | 136,711 | +0.07(+1.01%) |
Dec 02, 2016 | 7.040 | 7.040 | 6.960 | 6.996 | 77,194 | -0.03(-0.38%) |
Dec 01, 2016 | 7.057 | 7.101 | 7.022 | 7.022 | 85,990 | -0.06(-0.83%) |
Nov 30, 2016 | 7.084 | 7.145 | 7.075 | 7.081 | 53,687 | +0.01(+0.21%) |
Nov 29, 2016 | 7.163 | 7.163 | 7.066 | 7.066 | 122,855 | -0.11(-1.47%) |
Nov 28, 2016 | 7.128 | 7.198 | 7.128 | 7.172 | 256,714 | +0.11(+1.50%) |
Nov 25, 2016 | 7.049 | 7.119 | 7.049 | 7.066 | 12,023 | +0.03(+0.42%) |
Nov 23, 2016 | 7.037 | 7.037 | 7.037 | 0 | +0.03(+0.46%) | |
Nov 22, 2016 | 6.960 | 7.040 | 6.960 | 7.005 | 54,713 | +0.06(+0.90%) |
Nov 21, 2016 | 7.005 | 7.005 | 6.872 | 6.942 | 46,396 | -0.01(-0.17%) |
Nov 18, 2016 | 6.987 | 7.004 | 6.920 | 6.954 | 104,063 | -0.02(-0.35%) |
Nov 17, 2016 | 6.908 | 7.040 | 6.908 | 6.978 | 38,402 | +0.04(+0.64%) |
Nov 16, 2016 | 7.013 | 7.031 | 6.925 | 6.934 | 69,281 | -0.10(-1.38%) |
Nov 15, 2016 | 6.960 | 7.031 | 6.960 | 7.031 | 59,580 | +0.11(+1.53%) |
Nov 14, 2016 | 6.969 | 6.969 | 6.850 | 6.925 | 82,293 | -0.08(-1.12%) |
Nov 11, 2016 | 7.022 | 7.022 | 6.852 | 7.004 | 46,589 | -0.04(-0.63%) |
Nov 10, 2016 | 7.181 | 7.181 | 7.013 | 7.049 | 82,793 | -0.19(-2.68%) |
Nov 09, 2016 | 7.322 | 7.338 | 7.154 | 7.243 | 165,441 | -0.38(-4.98%) |
Nov 08, 2016 | 7.630 | 7.648 | 7.498 | 7.622 | 41,703 | +0.03(+0.36%) |
Nov 07, 2016 | 7.498 | 7.630 | 7.498 | 7.595 | 37,760 | +0.23(+3.11%) |
Nov 04, 2016 | 7.419 | 7.463 | 7.357 | 7.366 | 31,990 | -0.02(-0.30%) |
Nov 03, 2016 | 7.507 | 7.542 | 7.375 | 7.388 | 24,625 | -0.15(-1.93%) |
Nov 02, 2016 | 7.639 | 7.656 | 7.516 | 7.533 | 30,721 | -0.10(-1.27%) |
Nov 01, 2016 | 7.789 | 7.824 | 7.612 | 7.630 | 28,007 | -0.18(-2.30%) |
Oct 31, 2016 | 7.833 | 7.833 | 7.768 | 7.810 | 28,742 | +0.05(+0.61%) |
Oct 28, 2016 | 7.833 | 7.842 | 7.753 | 7.762 | 33,791 | -0.07(-0.90%) |
Oct 27, 2016 | 7.886 | 7.950 | 7.815 | 7.833 | 54,338 | -0.07(-0.89%) |
Oct 26, 2016 | 7.930 | 7.938 | 7.824 | 7.903 | 28,853 | +0.00(+0.00%) |
Oct 25, 2016 | 7.983 | 7.983 | 7.891 | 7.903 | 32,568 | -0.07(-0.90%) |
Oct 24, 2016 | 7.983 | 8.071 | 7.956 | 7.975 | 15,014 | +0.03(+0.35%) |
Oct 21, 2016 | 7.930 | 8.050 | 7.930 | 7.947 | 30,155 | -0.11(-1.31%) |
Oct 20, 2016 | 8.000 | 8.071 | 8.000 | 8.053 | 14,458 | -0.05(-0.65%) |
Oct 19, 2016 | 8.062 | 8.115 | 8.000 | 8.106 | 77,054 | +0.06(+0.77%) |
Oct 18, 2016 | 8.053 | 8.062 | 7.983 | 8.044 | 13,003 | +0.06(+0.76%) |
Oct 17, 2016 | 8.000 | 8.000 | 7.915 | 7.983 | 8,493 | -0.00(-0.04%) |
Oct 14, 2016 | 7.974 | 8.035 | 7.955 | 7.987 | 8,317 | +0.06(+0.77%) |
Oct 13, 2016 | 7.877 | 7.946 | 7.798 | 7.926 | 38,391 | +0.04(+0.51%) |
Oct 12, 2016 | 7.833 | 7.911 | 7.833 | 7.886 | 34,446 | -0.00(-0.00%) |
Oct 11, 2016 | 7.983 | 7.983 | 7.834 | 7.886 | 30,499 | -0.18(-2.29%) |
Oct 10, 2016 | 7.974 | 8.088 | 7.974 | 8.071 | 10,659 | +0.09(+1.10%) |
Oct 07, 2016 | 8.062 | 8.062 | 7.931 | 7.983 | 92,650 | -0.11(-1.42%) |
Oct 06, 2016 | 8.123 | 8.141 | 8.044 | 8.097 | 17,278 | -0.06(-0.75%) |
Oct 05, 2016 | 8.071 | 8.159 | 8.009 | 8.159 | 21,907 | +0.18(+2.20%) |
Oct 04, 2016 | 8.097 | 8.097 | 7.947 | 7.983 | 40,063 | -0.10(-1.19%) |
Oct 03, 2016 | 8.071 | 8.088 | 7.974 | 8.079 | 10,074 | +0.01(+0.11%) |
Sep 30, 2016 | 8.106 | 8.106 | 7.992 | 8.071 | 24,086 | -0.11(-1.40%) |
Sep 29, 2016 | 8.326 | 8.326 | 8.141 | 8.185 | 33,543 | -0.05(-0.64%) |
Sep 28, 2016 | 8.141 | 8.267 | 8.115 | 8.238 | 46,317 | +0.05(+0.65%) |
Sep 27, 2016 | 8.071 | 8.203 | 8.071 | 8.185 | 70,041 | +0.06(+0.76%) |
Sep 26, 2016 | 8.159 | 8.159 | 8.087 | 8.123 | 25,842 | -0.08(-0.97%) |
Sep 23, 2016 | 8.229 | 8.256 | 8.168 | 8.203 | 31,771 | -0.10(-1.17%) |
Sep 22, 2016 | 8.323 | 8.323 | 8.229 | 8.300 | 22,771 | +0.11(+1.40%) |
Sep 21, 2016 | 8.106 | 8.212 | 8.097 | 8.185 | 41,554 | +0.11(+1.31%) |
Sep 20, 2016 | 8.115 | 8.132 | 8.047 | 8.079 | 18,748 | +0.02(+0.22%) |
Sep 19, 2016 | 8.062 | 8.106 | 8.035 | 8.062 | 19,050 | +0.11(+1.33%) |
Sep 16, 2016 | 8.027 | 8.027 | 7.956 | 7.956 | 33,556 | -0.08(-0.99%) |
Sep 15, 2016 | 7.947 | 8.088 | 7.930 | 8.035 | 26,845 | +0.10(+1.22%) |
Sep 14, 2016 | 8.000 | 8.011 | 7.930 | 7.938 | 22,625 | -0.09(-1.10%) |
Sep 13, 2016 | 8.176 | 8.177 | 8.018 | 8.027 | 18,393 | -0.27(-3.29%) |
Sep 12, 2016 | 8.229 | 8.300 | 8.115 | 8.300 | 30,467 | +0.04(+0.53%) |
Sep 09, 2016 | 8.458 | 8.458 | 8.239 | 8.256 | 44,332 | -0.24(-2.80%) |
Sep 08, 2016 | 8.502 | 8.529 | 8.456 | 8.494 | 50,631 | +0.08(+0.94%) |
Sep 07, 2016 | 8.458 | 8.476 | 8.379 | 8.414 | 83,270 | -0.03(-0.31%) |
Sep 06, 2016 | 8.309 | 8.450 | 8.309 | 8.441 | 36,314 | +0.21(+2.57%) |
Sep 02, 2016 | 8.159 | 8.229 | 8.229 | 8.229 | 28,374 | +0.11(+1.35%) |
Sep 01, 2016 | 8.106 | 8.194 | 8.056 | 8.120 | 26,358 | +0.02(+0.28%) |
Aug 31, 2016 | 8.115 | 8.176 | 8.053 | 8.097 | 17,231 | -0.08(-0.97%) |
Aug 30, 2016 | 8.150 | 8.238 | 8.124 | 8.176 | 26,675 | +0.02(+0.22%) |
Aug 29, 2016 | 8.150 | 8.220 | 8.115 | 8.159 | 16,157 | +0.03(+0.32%) |
Aug 26, 2016 | 8.220 | 8.317 | 8.101 | 8.132 | 47,065 | -0.04(-0.43%) |
Aug 25, 2016 | 8.194 | 8.212 | 8.159 | 8.168 | 36,140 | -0.01(-0.11%) |
Aug 24, 2016 | 8.220 | 8.308 | 8.168 | 8.176 | 37,187 | -0.02(-0.22%) |
Aug 23, 2016 | 8.264 | 8.309 | 8.185 | 8.194 | 86,124 | +0.00(+0.00%) |
Aug 22, 2016 | 8.229 | 8.256 | 8.159 | 8.194 | 25,610 | -0.06(-0.75%) |
Aug 19, 2016 | 8.256 | 8.260 | 8.150 | 8.256 | 25,348 | -0.02(-0.21%) |
Aug 18, 2016 | 8.168 | 8.291 | 8.168 | 8.273 | 67,600 | +0.16(+1.95%) |
Aug 17, 2016 | 8.132 | 8.148 | 8.009 | 8.115 | 18,077 | -0.01(-0.11%) |
Aug 16, 2016 | 8.159 | 8.159 | 8.106 | 8.123 | 24,202 | -0.04(-0.43%) |
Aug 15, 2016 | 8.115 | 8.168 | 8.060 | 8.159 | 64,116 | +0.13(+1.65%) |
Aug 12, 2016 | 8.106 | 8.110 | 8.021 | 8.027 | 50,529 | -0.04(-0.55%) |
Aug 11, 2016 | 8.106 | 8.132 | 8.059 | 8.071 | 21,829 | +0.04(+0.55%) |
Aug 10, 2016 | 8.132 | 8.132 | 8.018 | 8.027 | 38,046 | -0.16(-1.94%) |
Aug 09, 2016 | 8.176 | 8.194 | 8.151 | 8.185 | 18,093 | +0.00(+0.00%) |
Aug 08, 2016 | 8.185 | 8.194 | 8.128 | 8.185 | 15,113 | +0.08(+0.98%) |
Aug 05, 2016 | 8.079 | 8.168 | 8.079 | 8.106 | 51,490 | -0.03(-0.32%) |
Aug 04, 2016 | 8.097 | 8.163 | 8.097 | 8.132 | 31,102 | +0.07(+0.89%) |
Aug 03, 2016 | 7.974 | 8.079 | 7.974 | 8.061 | 22,919 | +0.04(+0.54%) |
Aug 02, 2016 | 8.044 | 8.053 | 7.934 | 8.018 | 33,820 | -0.03(-0.33%) |
Aug 01, 2016 | 8.044 | 8.107 | 8.018 | 8.044 | 16,727 | +0.03(+0.33%) |
Jul 29, 2016 | 8.018 | 8.044 | 7.994 | 8.018 | 9,370 | +0.00(+0.00%) |
Jul 28, 2016 | 8.071 | 8.071 | 7.983 | 8.018 | 33,126 | -0.10(-1.19%) |
Jul 27, 2016 | 8.159 | 8.159 | 8.044 | 8.115 | 14,373 | -0.02(-0.21%) |
Jul 26, 2016 | 8.035 | 8.141 | 8.035 | 8.132 | 53,636 | +0.11(+1.31%) |
Jul 25, 2016 | 8.044 | 8.087 | 7.974 | 8.027 | 18,778 | -0.02(-0.22%) |
Jul 22, 2016 | 8.062 | 8.062 | 7.991 | 8.044 | 74,482 | +0.06(+0.77%) |
Jul 21, 2016 | 8.044 | 8.097 | 7.983 | 7.983 | 16,267 | -0.03(-0.40%) |
Jul 20, 2016 | 7.947 | 8.053 | 7.921 | 8.014 | 36,852 | +0.10(+1.29%) |
Jul 19, 2016 | 7.956 | 7.999 | 7.887 | 7.913 | 62,176 | -0.03(-0.44%) |
Jul 18, 2016 | 7.886 | 7.998 | 7.852 | 7.947 | 83,336 | +0.02(+0.26%) |
Jul 15, 2016 | 7.965 | 7.965 | 7.859 | 7.927 | 47,233 | -0.05(-0.59%) |
Jul 14, 2016 | 7.921 | 8.000 | 7.910 | 7.974 | 36,228 | +0.07(+0.89%) |
Jul 13, 2016 | 7.991 | 8.000 | 7.877 | 7.903 | 38,774 | -0.11(-1.34%) |
Jul 12, 2016 | 7.965 | 8.027 | 7.965 | 8.011 | 65,260 | +0.05(+0.69%) |
Jul 11, 2016 | 7.868 | 8.018 | 7.868 | 7.956 | 60,613 | +0.10(+1.23%) |
Jul 08, 2016 | 7.806 | 7.894 | 7.771 | 7.859 | 20,930 | +0.19(+2.42%) |
Jul 07, 2016 | 7.665 | 7.795 | 7.639 | 7.674 | 19,813 | -0.00(-0.00%) |
Jul 05, 2016 | 7.727 | 7.727 | 7.585 | 7.674 | 27,833 | -0.06(-0.82%) |