Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.655 | 7.659 | 7.602 | 7.611 | 113,373 | +0.00(+0.00%) |
Apr 27, 2017 | 7.655 | 7.673 | 7.566 | 7.611 | 79,816 | -0.04(-0.47%) |
Apr 26, 2017 | 7.691 | 7.700 | 7.646 | 7.646 | 69,266 | -0.04(-0.47%) |
Apr 25, 2017 | 7.691 | 7.718 | 7.655 | 7.682 | 19,664 | +0.03(+0.35%) |
Apr 24, 2017 | 7.709 | 7.709 | 7.619 | 7.655 | 57,226 | +0.09(+1.19%) |
Apr 21, 2017 | 7.655 | 7.673 | 7.558 | 7.566 | 38,628 | -0.04(-0.47%) |
Apr 20, 2017 | 7.637 | 7.637 | 7.595 | 7.602 | 39,492 | +0.02(+0.24%) |
Apr 19, 2017 | 7.646 | 7.709 | 7.584 | 7.584 | 33,064 | -0.04(-0.59%) |
Apr 18, 2017 | 7.646 | 7.673 | 7.615 | 7.628 | 35,684 | -0.07(-0.93%) |
Apr 17, 2017 | 7.799 | 7.799 | 7.638 | 7.700 | 82,893 | +0.11(+1.42%) |
Apr 13, 2017 | 7.628 | 7.700 | 7.575 | 7.593 | 30,607 | -0.06(-0.82%) |
Apr 12, 2017 | 7.673 | 7.691 | 7.646 | 7.655 | 28,162 | -0.02(-0.23%) |
Apr 11, 2017 | 7.682 | 7.709 | 7.637 | 7.673 | 43,578 | -0.01(-0.12%) |
Apr 10, 2017 | 7.655 | 7.682 | 7.619 | 7.682 | 52,433 | +0.05(+0.71%) |
Apr 07, 2017 | 7.619 | 7.664 | 7.611 | 7.628 | 47,551 | +0.00(+0.00%) |
Apr 06, 2017 | 7.628 | 7.659 | 7.619 | 7.628 | 47,465 | +0.00(+0.00%) |
Apr 05, 2017 | 7.718 | 7.718 | 7.619 | 7.628 | 31,165 | -0.08(-1.05%) |
Apr 04, 2017 | 7.628 | 7.709 | 7.628 | 7.709 | 37,729 | +0.04(+0.47%) |
Apr 03, 2017 | 7.646 | 7.714 | 7.637 | 7.673 | 66,925 | -0.01(-0.12%) |
Mar 31, 2017 | 7.628 | 7.700 | 7.628 | 7.682 | 24,179 | +0.05(+0.71%) |
Mar 30, 2017 | 7.682 | 7.682 | 7.628 | 7.628 | 32,576 | -0.07(-0.93%) |
Mar 29, 2017 | 7.628 | 7.709 | 7.628 | 7.700 | 52,729 | +0.03(+0.35%) |
Mar 28, 2017 | 7.593 | 7.690 | 7.593 | 7.673 | 32,492 | +0.06(+0.83%) |
Mar 27, 2017 | 7.530 | 7.611 | 7.530 | 7.611 | 38,676 | -0.02(-0.24%) |
Mar 24, 2017 | 7.593 | 7.662 | 7.584 | 7.628 | 16,255 | +0.02(+0.24%) |
Mar 23, 2017 | 7.602 | 7.628 | 7.566 | 7.611 | 22,331 | +0.00(+0.00%) |
Mar 22, 2017 | 7.584 | 7.611 | 7.503 | 7.611 | 27,332 | -0.03(-0.35%) |
Mar 21, 2017 | 7.790 | 7.803 | 7.611 | 7.637 | 155,063 | -0.15(-1.96%) |
Mar 20, 2017 | 7.799 | 7.839 | 7.755 | 7.790 | 45,002 | -0.03(-0.34%) |
Mar 17, 2017 | 7.871 | 7.889 | 7.817 | 7.817 | 89,924 | -0.03(-0.34%) |
Mar 16, 2017 | 7.844 | 7.861 | 7.826 | 7.844 | 54,289 | +0.05(+0.69%) |
Mar 15, 2017 | 7.673 | 7.826 | 7.646 | 7.790 | 31,314 | +0.11(+1.40%) |
Mar 14, 2017 | 7.709 | 7.718 | 7.658 | 7.682 | 63,282 | -0.04(-0.58%) |
Mar 13, 2017 | 7.700 | 7.741 | 7.682 | 7.727 | 354,565 | +0.06(+0.82%) |
Mar 10, 2017 | 7.611 | 7.682 | 7.611 | 7.664 | 92,897 | +0.02(+0.23%) |
Mar 09, 2017 | 7.682 | 7.702 | 7.611 | 7.646 | 54,070 | -0.06(-0.81%) |
Mar 08, 2017 | 7.781 | 7.781 | 7.700 | 7.709 | 32,495 | -0.03(-0.35%) |
Mar 07, 2017 | 7.736 | 7.763 | 7.721 | 7.736 | 16,476 | +0.02(+0.23%) |
Mar 06, 2017 | 7.790 | 7.790 | 7.716 | 7.718 | 52,832 | -0.06(-0.81%) |
Mar 03, 2017 | 7.709 | 7.799 | 7.709 | 7.781 | 39,494 | +0.04(+0.46%) |
Mar 02, 2017 | 7.763 | 7.772 | 7.727 | 7.745 | 443,993 | -0.06(-0.80%) |
Mar 01, 2017 | 7.772 | 7.852 | 7.772 | 7.808 | 43,062 | +0.08(+1.05%) |
Feb 28, 2017 | 7.790 | 7.799 | 7.709 | 7.727 | 25,586 | -0.04(-0.58%) |
Feb 27, 2017 | 7.772 | 7.772 | 7.716 | 7.772 | 54,814 | +0.01(+0.12%) |
Feb 24, 2017 | 7.790 | 7.798 | 7.722 | 7.763 | 120,747 | -0.07(-0.92%) |
Feb 23, 2017 | 7.916 | 7.961 | 7.835 | 7.835 | 143,534 | -0.03(-0.34%) |
Feb 22, 2017 | 7.969 | 7.969 | 7.862 | 7.862 | 100,836 | -0.06(-0.79%) |
Feb 21, 2017 | 7.826 | 7.960 | 7.817 | 7.925 | 88,802 | +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 | 7.785 | 7.826 | 56,777 | +0.02(+0.23%) |
Feb 15, 2017 | 7.745 | 7.835 | 7.745 | 7.808 | 83,268 | +0.04(+0.58%) |
Feb 14, 2017 | 7.682 | 7.766 | 7.664 | 7.763 | 42,337 | +0.05(+0.70%) |
Feb 13, 2017 | 7.718 | 7.736 | 7.673 | 7.709 | 60,869 | +0.07(+0.94%) |
Feb 10, 2017 | 7.593 | 7.664 | 7.584 | 7.637 | 37,340 | +0.10(+1.31%) |
Feb 09, 2017 | 7.494 | 7.575 | 7.494 | 7.539 | 17,824 | +0.04(+0.48%) |
Feb 08, 2017 | 7.422 | 7.530 | 7.422 | 7.503 | 27,436 | +0.05(+0.72%) |
Feb 07, 2017 | 7.512 | 7.554 | 7.440 | 7.449 | 50,825 | -0.03(-0.36%) |
Feb 06, 2017 | 7.584 | 7.584 | 7.467 | 7.476 | 67,532 | -0.09(-1.19%) |
Feb 03, 2017 | 7.557 | 7.583 | 7.503 | 7.566 | 87,437 | +0.07(+0.96%) |
Feb 02, 2017 | 7.512 | 7.530 | 7.458 | 7.494 | 27,615 | -0.01(-0.12%) |
Feb 01, 2017 | 7.494 | 7.566 | 7.458 | 7.503 | 27,976 | +0.10(+1.33%) |
Jan 31, 2017 | 7.368 | 7.422 | 7.342 | 7.404 | 44,101 | +0.02(+0.24%) |
Jan 30, 2017 | 7.476 | 7.476 | 7.350 | 7.386 | 76,308 | -0.08(-1.08%) |
Jan 27, 2017 | 7.431 | 7.521 | 7.431 | 7.467 | 29,569 | +0.00(+0.00%) |
Jan 26, 2017 | 7.548 | 7.548 | 7.467 | 7.467 | 38,662 | -0.06(-0.83%) |
Jan 25, 2017 | 7.467 | 7.530 | 7.467 | 7.530 | 33,841 | +0.05(+0.72%) |
Jan 24, 2017 | 7.476 | 7.502 | 7.447 | 7.476 | 44,272 | +0.04(+0.48%) |
Jan 23, 2017 | 7.476 | 7.512 | 7.438 | 7.440 | 37,362 | +0.00(+0.00%) |
Jan 20, 2017 | 7.485 | 7.503 | 7.422 | 7.440 | 32,519 | +0.03(+0.36%) |
Jan 19, 2017 | 7.476 | 7.476 | 7.404 | 7.413 | 33,122 | -0.04(-0.48%) |
Jan 18, 2017 | 7.557 | 7.575 | 7.449 | 7.449 | 26,943 | -0.04(-0.60%) |
Jan 17, 2017 | 7.431 | 7.521 | 7.431 | 7.494 | 97,189 | +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 | 40,563 | +0.02(+0.30%) |
Jan 11, 2017 | 7.314 | 7.431 | 7.288 | 7.404 | 48,706 | +0.08(+1.10%) |
Jan 10, 2017 | 7.341 | 7.359 | 7.323 | 7.323 | 18,457 | +0.00(+0.06%) |
Jan 09, 2017 | 7.323 | 7.341 | 7.305 | 7.319 | 40,216 | +0.03(+0.43%) |
Jan 06, 2017 | 7.341 | 7.341 | 7.278 | 7.287 | 34,306 | -0.04(-0.49%) |
Jan 05, 2017 | 7.269 | 7.341 | 7.269 | 7.323 | 47,913 | +0.04(+0.62%) |
Jan 04, 2017 | 7.180 | 7.296 | 7.180 | 7.278 | 43,250 | +0.13(+1.76%) |
Jan 03, 2017 | 7.180 | 7.180 | 7.135 | 7.153 | 78,242 | +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 | 106,642 | +0.07(+1.02%) |
Dec 28, 2016 | 7.099 | 7.125 | 7.009 | 7.027 | 71,540 | -0.02(-0.25%) |
Dec 27, 2016 | 7.027 | 7.060 | 7.009 | 7.045 | 57,313 | +0.07(+1.03%) |
Dec 23, 2016 | 6.973 | 6.973 | 6.973 | 0 | -0.08(-1.15%) | |
Dec 22, 2016 | 7.000 | 7.054 | 6.937 | 7.054 | 73,744 | +0.08(+1.09%) |
Dec 21, 2016 | 6.978 | 6.991 | 6.934 | 6.978 | 134,066 | -0.02(-0.25%) |
Dec 20, 2016 | 7.004 | 7.048 | 6.987 | 6.995 | 68,920 | -0.05(-0.75%) |
Dec 19, 2016 | 6.969 | 7.048 | 6.969 | 7.048 | 103,376 | +0.11(+1.65%) |
Dec 16, 2016 | 6.951 | 6.984 | 6.925 | 6.934 | 255,284 | -0.01(-0.13%) |
Dec 15, 2016 | 6.960 | 6.978 | 6.925 | 6.943 | 64,536 | -0.03(-0.38%) |
Dec 14, 2016 | 7.136 | 7.136 | 6.969 | 6.969 | 69,204 | -0.19(-2.71%) |
Dec 13, 2016 | 7.101 | 7.180 | 7.101 | 7.163 | 140,582 | +0.11(+1.50%) |
Dec 12, 2016 | 7.048 | 7.154 | 7.048 | 7.057 | 112,718 | -0.06(-0.87%) |
Dec 09, 2016 | 7.048 | 7.160 | 7.048 | 7.119 | 58,842 | -0.04(-0.49%) |
Dec 08, 2016 | 7.145 | 7.180 | 7.136 | 7.154 | 287,662 | -0.04(-0.61%) |
Dec 07, 2016 | 7.048 | 7.216 | 7.048 | 7.198 | 122,301 | +0.13(+1.87%) |
Dec 06, 2016 | 7.031 | 7.066 | 6.995 | 7.066 | 35,895 | +0.00(+0.00%) |
Dec 05, 2016 | 6.995 | 7.066 | 6.995 | 7.066 | 136,718 | +0.07(+1.01%) |
Dec 02, 2016 | 7.039 | 7.039 | 6.960 | 6.995 | 77,198 | -0.03(-0.38%) |
Dec 01, 2016 | 7.057 | 7.101 | 7.022 | 7.022 | 85,994 | -0.06(-0.83%) |
Nov 30, 2016 | 7.083 | 7.145 | 7.075 | 7.081 | 53,690 | +0.01(+0.21%) |
Nov 29, 2016 | 7.163 | 7.163 | 7.066 | 7.066 | 122,861 | -0.11(-1.47%) |
Nov 28, 2016 | 7.128 | 7.198 | 7.128 | 7.172 | 256,726 | +0.11(+1.50%) |
Nov 25, 2016 | 7.048 | 7.119 | 7.048 | 7.066 | 12,024 | +0.03(+0.42%) |
Nov 23, 2016 | 7.036 | 7.036 | 7.036 | 0 | +0.03(+0.46%) | |
Nov 22, 2016 | 6.960 | 7.039 | 6.960 | 7.004 | 54,716 | +0.06(+0.90%) |
Nov 21, 2016 | 7.004 | 7.004 | 6.872 | 6.942 | 46,398 | -0.01(-0.17%) |
Nov 18, 2016 | 6.987 | 7.004 | 6.920 | 6.953 | 104,068 | -0.02(-0.35%) |
Nov 17, 2016 | 6.907 | 7.039 | 6.907 | 6.978 | 38,403 | +0.04(+0.64%) |
Nov 16, 2016 | 7.013 | 7.031 | 6.925 | 6.934 | 69,284 | -0.10(-1.38%) |
Nov 15, 2016 | 6.960 | 7.031 | 6.960 | 7.031 | 59,583 | +0.11(+1.53%) |
Nov 14, 2016 | 6.969 | 6.969 | 6.850 | 6.925 | 82,297 | -0.08(-1.12%) |
Nov 11, 2016 | 7.022 | 7.022 | 6.852 | 7.004 | 46,591 | -0.04(-0.63%) |
Nov 10, 2016 | 7.180 | 7.180 | 7.013 | 7.048 | 82,797 | -0.19(-2.68%) |
Nov 09, 2016 | 7.321 | 7.338 | 7.154 | 7.242 | 165,449 | -0.38(-4.98%) |
Nov 08, 2016 | 7.630 | 7.647 | 7.498 | 7.622 | 41,705 | +0.03(+0.36%) |
Nov 07, 2016 | 7.498 | 7.630 | 7.498 | 7.595 | 37,762 | +0.23(+3.11%) |
Nov 04, 2016 | 7.418 | 7.462 | 7.357 | 7.365 | 31,992 | -0.02(-0.30%) |
Nov 03, 2016 | 7.506 | 7.542 | 7.374 | 7.387 | 24,626 | -0.15(-1.93%) |
Nov 02, 2016 | 7.639 | 7.656 | 7.516 | 7.533 | 30,723 | -0.10(-1.27%) |
Nov 01, 2016 | 7.788 | 7.823 | 7.612 | 7.630 | 28,009 | -0.18(-2.30%) |
Oct 31, 2016 | 7.832 | 7.832 | 7.767 | 7.809 | 28,743 | +0.05(+0.61%) |
Oct 28, 2016 | 7.832 | 7.841 | 7.753 | 7.762 | 33,793 | -0.07(-0.90%) |
Oct 27, 2016 | 7.885 | 7.950 | 7.815 | 7.832 | 54,340 | -0.07(-0.89%) |
Oct 26, 2016 | 7.929 | 7.937 | 7.824 | 7.903 | 28,854 | +0.00(+0.00%) |
Oct 25, 2016 | 7.982 | 7.982 | 7.891 | 7.903 | 32,569 | -0.07(-0.90%) |
Oct 24, 2016 | 7.982 | 8.070 | 7.956 | 7.975 | 15,015 | +0.03(+0.35%) |
Oct 21, 2016 | 7.929 | 8.050 | 7.929 | 7.947 | 30,156 | -0.11(-1.31%) |
Oct 20, 2016 | 8.000 | 8.070 | 8.000 | 8.053 | 14,459 | -0.05(-0.65%) |
Oct 19, 2016 | 8.061 | 8.114 | 8.000 | 8.105 | 77,058 | +0.06(+0.77%) |
Oct 18, 2016 | 8.053 | 8.061 | 7.982 | 8.044 | 13,004 | +0.06(+0.76%) |
Oct 17, 2016 | 8.000 | 8.000 | 7.915 | 7.983 | 8,493 | -0.00(-0.04%) |
Oct 14, 2016 | 7.973 | 8.035 | 7.955 | 7.986 | 8,317 | +0.06(+0.77%) |
Oct 13, 2016 | 7.876 | 7.946 | 7.797 | 7.925 | 38,393 | +0.04(+0.51%) |
Oct 12, 2016 | 7.832 | 7.911 | 7.832 | 7.885 | 34,448 | -0.00(-0.00%) |
Oct 11, 2016 | 7.982 | 7.982 | 7.833 | 7.886 | 30,500 | -0.18(-2.29%) |
Oct 10, 2016 | 7.973 | 8.088 | 7.973 | 8.070 | 10,660 | +0.09(+1.10%) |
Oct 07, 2016 | 8.061 | 8.061 | 7.930 | 7.982 | 92,654 | -0.11(-1.42%) |
Oct 06, 2016 | 8.123 | 8.141 | 8.044 | 8.097 | 17,279 | -0.06(-0.75%) |
Oct 05, 2016 | 8.070 | 8.158 | 8.009 | 8.158 | 21,908 | +0.18(+2.20%) |
Oct 04, 2016 | 8.097 | 8.097 | 7.947 | 7.983 | 40,065 | -0.10(-1.19%) |
Oct 03, 2016 | 8.070 | 8.088 | 7.973 | 8.079 | 10,074 | +0.01(+0.11%) |
Sep 30, 2016 | 8.105 | 8.105 | 7.992 | 8.070 | 24,087 | -0.11(-1.40%) |
Sep 29, 2016 | 8.326 | 8.326 | 8.141 | 8.185 | 33,544 | -0.05(-0.64%) |
Sep 28, 2016 | 8.141 | 8.267 | 8.114 | 8.238 | 46,319 | +0.05(+0.65%) |
Sep 27, 2016 | 8.070 | 8.202 | 8.070 | 8.185 | 70,045 | +0.06(+0.76%) |
Sep 26, 2016 | 8.158 | 8.158 | 8.087 | 8.123 | 25,843 | -0.08(-0.97%) |
Sep 23, 2016 | 8.229 | 8.255 | 8.168 | 8.202 | 31,772 | -0.10(-1.17%) |
Sep 22, 2016 | 8.323 | 8.323 | 8.229 | 8.299 | 22,772 | +0.11(+1.40%) |
Sep 21, 2016 | 8.105 | 8.211 | 8.097 | 8.185 | 41,556 | +0.11(+1.31%) |
Sep 20, 2016 | 8.114 | 8.132 | 8.047 | 8.079 | 18,749 | +0.02(+0.22%) |
Sep 19, 2016 | 8.061 | 8.105 | 8.035 | 8.061 | 19,051 | +0.11(+1.33%) |
Sep 16, 2016 | 8.026 | 8.026 | 7.956 | 7.956 | 33,558 | -0.08(-0.99%) |
Sep 15, 2016 | 7.947 | 8.088 | 7.929 | 8.035 | 26,846 | +0.10(+1.22%) |
Sep 14, 2016 | 8.000 | 8.011 | 7.929 | 7.938 | 22,626 | -0.09(-1.10%) |
Sep 13, 2016 | 8.176 | 8.176 | 8.017 | 8.026 | 18,394 | -0.27(-3.29%) |
Sep 12, 2016 | 8.229 | 8.299 | 8.114 | 8.299 | 30,468 | +0.04(+0.53%) |
Sep 09, 2016 | 8.458 | 8.458 | 8.239 | 8.255 | 44,334 | -0.24(-2.80%) |
Sep 08, 2016 | 8.502 | 8.528 | 8.456 | 8.493 | 50,633 | +0.08(+0.94%) |
Sep 07, 2016 | 8.458 | 8.476 | 8.379 | 8.414 | 83,273 | -0.03(-0.31%) |
Sep 06, 2016 | 8.308 | 8.449 | 8.308 | 8.440 | 36,316 | +0.21(+2.57%) |
Sep 02, 2016 | 8.158 | 8.229 | 8.229 | 8.229 | 28,375 | +0.11(+1.35%) |
Sep 01, 2016 | 8.105 | 8.194 | 8.056 | 8.120 | 26,359 | +0.02(+0.28%) |
Aug 31, 2016 | 8.114 | 8.176 | 8.053 | 8.097 | 17,232 | -0.08(-0.97%) |
Aug 30, 2016 | 8.150 | 8.238 | 8.123 | 8.176 | 26,676 | +0.02(+0.22%) |
Aug 29, 2016 | 8.150 | 8.220 | 8.114 | 8.158 | 16,158 | +0.03(+0.33%) |
Aug 26, 2016 | 8.220 | 8.317 | 8.101 | 8.132 | 47,067 | -0.04(-0.43%) |
Aug 25, 2016 | 8.194 | 8.211 | 8.158 | 8.167 | 36,141 | -0.01(-0.11%) |
Aug 24, 2016 | 8.220 | 8.308 | 8.167 | 8.176 | 37,189 | -0.02(-0.22%) |
Aug 23, 2016 | 8.264 | 8.308 | 8.185 | 8.194 | 86,128 | +0.00(+0.00%) |
Aug 22, 2016 | 8.229 | 8.255 | 8.158 | 8.194 | 25,612 | -0.06(-0.75%) |
Aug 19, 2016 | 8.255 | 8.260 | 8.150 | 8.255 | 25,349 | -0.02(-0.21%) |
Aug 18, 2016 | 8.167 | 8.291 | 8.167 | 8.273 | 67,603 | +0.16(+1.95%) |
Aug 17, 2016 | 8.132 | 8.147 | 8.009 | 8.114 | 18,078 | -0.01(-0.11%) |
Aug 16, 2016 | 8.158 | 8.158 | 8.106 | 8.123 | 24,203 | -0.04(-0.43%) |
Aug 15, 2016 | 8.114 | 8.167 | 8.060 | 8.158 | 64,119 | +0.13(+1.65%) |
Aug 12, 2016 | 8.105 | 8.110 | 8.021 | 8.026 | 50,531 | -0.04(-0.55%) |
Aug 11, 2016 | 8.105 | 8.132 | 8.059 | 8.070 | 21,830 | +0.04(+0.55%) |
Aug 10, 2016 | 8.132 | 8.132 | 8.017 | 8.026 | 38,048 | -0.16(-1.94%) |
Aug 09, 2016 | 8.176 | 8.194 | 8.150 | 8.185 | 18,094 | +0.00(+0.00%) |
Aug 08, 2016 | 8.185 | 8.194 | 8.128 | 8.185 | 15,114 | +0.08(+0.98%) |
Aug 05, 2016 | 8.079 | 8.167 | 8.079 | 8.105 | 51,493 | -0.03(-0.33%) |
Aug 04, 2016 | 8.097 | 8.163 | 8.097 | 8.132 | 31,104 | +0.07(+0.89%) |
Aug 03, 2016 | 7.973 | 8.078 | 7.973 | 8.061 | 22,920 | +0.04(+0.54%) |
Aug 02, 2016 | 8.044 | 8.053 | 7.934 | 8.017 | 33,821 | -0.03(-0.33%) |
Aug 01, 2016 | 8.044 | 8.107 | 8.018 | 8.044 | 16,728 | +0.03(+0.33%) |
Jul 29, 2016 | 8.017 | 8.044 | 7.993 | 8.017 | 9,370 | +0.00(+0.00%) |
Jul 28, 2016 | 8.070 | 8.070 | 7.982 | 8.017 | 33,128 | -0.10(-1.19%) |
Jul 27, 2016 | 8.158 | 8.158 | 8.044 | 8.114 | 14,374 | -0.02(-0.21%) |
Jul 26, 2016 | 8.035 | 8.141 | 8.035 | 8.131 | 53,639 | +0.11(+1.31%) |
Jul 25, 2016 | 8.044 | 8.087 | 7.973 | 8.026 | 18,779 | -0.02(-0.22%) |
Jul 22, 2016 | 8.061 | 8.061 | 7.991 | 8.044 | 74,486 | +0.06(+0.77%) |
Jul 21, 2016 | 8.044 | 8.097 | 7.982 | 7.982 | 16,268 | -0.03(-0.40%) |
Jul 20, 2016 | 7.947 | 8.053 | 7.921 | 8.014 | 36,854 | +0.10(+1.28%) |
Jul 19, 2016 | 7.956 | 7.999 | 7.887 | 7.912 | 62,179 | -0.03(-0.44%) |
Jul 18, 2016 | 7.885 | 7.997 | 7.852 | 7.947 | 83,340 | +0.02(+0.26%) |
Jul 15, 2016 | 7.965 | 7.965 | 7.859 | 7.927 | 47,235 | -0.05(-0.59%) |
Jul 14, 2016 | 7.920 | 8.000 | 7.910 | 7.973 | 36,230 | +0.07(+0.89%) |
Jul 13, 2016 | 7.991 | 7.999 | 7.876 | 7.903 | 38,776 | -0.11(-1.34%) |
Jul 12, 2016 | 7.965 | 8.026 | 7.965 | 8.010 | 65,263 | +0.05(+0.69%) |
Jul 11, 2016 | 7.868 | 8.017 | 7.868 | 7.956 | 60,616 | +0.10(+1.23%) |
Jul 08, 2016 | 7.806 | 7.894 | 7.771 | 7.859 | 20,931 | +0.19(+2.42%) |
Jul 07, 2016 | 7.665 | 7.795 | 7.639 | 7.673 | 19,814 | -0.00(-0.00%) |
Jul 05, 2016 | 7.727 | 7.727 | 7.585 | 7.674 | 27,834 | -0.06(-0.82%) |
Jul 01, 2016 | 7.753 | 7.737 | 7.737 | 7.737 | 25,651 | +0.00(+0.06%) |
Jun 30, 2016 | 7.683 | 7.753 | 7.674 | 7.733 | 26,396 | +0.09(+1.24%) |
Jun 29, 2016 | 7.506 | 7.647 | 7.506 | 7.639 | 39,765 | +0.12(+1.64%) |
Jun 28, 2016 | 7.330 | 7.515 | 7.330 | 7.515 | 50,613 | +0.33(+4.53%) |
Jun 27, 2016 | 7.286 | 7.286 | 7.057 | 7.189 | 87,306 | -0.11(-1.57%) |
Jun 24, 2016 | 7.374 | 7.453 | 7.242 | 7.304 | 95,856 | -0.40(-5.15%) |
Jun 23, 2016 | 7.612 | 7.735 | 7.603 | 7.700 | 43,710 | +0.18(+2.34%) |
Jun 22, 2016 | 7.568 | 7.656 | 7.524 | 7.524 | 20,771 | +0.00(+0.00%) |
Jun 21, 2016 | 7.515 | 7.542 | 7.441 | 7.524 | 80,739 | -0.03(-0.46%) |
Jun 20, 2016 | 7.559 | 7.602 | 7.524 | 7.559 | 22,158 | +0.22(+3.07%) |
Jun 17, 2016 | 7.342 | 7.403 | 7.312 | 7.334 | 43,361 | +0.04(+0.61%) |
Jun 16, 2016 | 7.195 | 7.290 | 7.104 | 7.289 | 80,254 | +0.07(+1.02%) |
Jun 15, 2016 | 7.247 | 7.325 | 7.216 | 7.216 | 71,916 | +0.04(+0.53%) |
Jun 14, 2016 | 7.264 | 7.290 | 7.135 | 7.178 | 83,959 | -0.08(-1.07%) |
Jun 13, 2016 | 7.368 | 7.420 | 7.247 | 7.256 | 453,861 | -0.22(-2.89%) |
Jun 10, 2016 | 7.697 | 7.697 | 7.429 | 7.472 | 27,207 | -0.33(-4.21%) |
Jun 09, 2016 | 7.835 | 7.835 | 7.729 | 7.801 | 16,828 | -0.09(-1.10%) |
Jun 08, 2016 | 7.870 | 7.912 | 7.857 | 7.887 | 27,861 | +0.00(+0.00%) |
Jun 07, 2016 | 7.870 | 7.913 | 7.844 | 7.887 | 25,809 | +0.04(+0.54%) |
Jun 06, 2016 | 7.714 | 7.859 | 7.706 | 7.845 | 36,288 | +0.14(+1.81%) |
Jun 03, 2016 | 7.697 | 7.723 | 7.663 | 7.706 | 18,428 | -0.02(-0.21%) |
Jun 02, 2016 | 7.654 | 7.722 | 7.652 | 7.722 | 13,302 | +0.03(+0.44%) |
Jun 01, 2016 | 7.567 | 7.697 | 7.559 | 7.688 | 43,936 | +0.15(+1.95%) |
May 31, 2016 | 7.507 | 7.559 | 7.455 | 7.541 | 45,584 | +0.05(+0.69%) |
May 27, 2016 | 7.550 | 7.489 | 7.489 | 7.489 | 18,385 | -0.02(-0.29%) |
May 26, 2016 | 7.567 | 7.567 | 7.465 | 7.511 | 64,083 | -0.01(-0.17%) |
May 25, 2016 | 7.515 | 7.533 | 7.463 | 7.524 | 34,149 | +0.02(+0.31%) |
May 24, 2016 | 7.437 | 7.532 | 7.437 | 7.501 | 13,301 | +0.10(+1.32%) |
May 23, 2016 | 7.368 | 7.463 | 7.360 | 7.403 | 27,653 | +0.01(+0.12%) |
May 20, 2016 | 7.351 | 7.429 | 7.323 | 7.394 | 60,299 | +0.13(+1.73%) |
May 19, 2016 | 7.325 | 7.325 | 7.178 | 7.269 | 136,697 | -0.08(-1.12%) |
May 18, 2016 | 7.481 | 7.481 | 7.351 | 7.351 | 45,995 | -0.12(-1.57%) |
May 17, 2016 | 7.533 | 7.567 | 7.455 | 7.468 | 43,424 | -0.04(-0.52%) |
May 16, 2016 | 7.481 | 7.584 | 7.446 | 7.507 | 32,773 | +0.10(+1.40%) |
May 13, 2016 | 7.515 | 7.602 | 7.403 | 7.403 | 61,050 | -0.15(-1.95%) |
May 12, 2016 | 7.671 | 7.671 | 7.486 | 7.550 | 75,340 | -0.11(-1.47%) |
May 11, 2016 | 7.541 | 7.684 | 7.541 | 7.662 | 15,470 | +0.10(+1.37%) |
May 10, 2016 | 7.515 | 7.559 | 7.463 | 7.559 | 28,654 | +0.10(+1.28%) |
May 09, 2016 | 7.567 | 7.567 | 7.437 | 7.463 | 36,717 | -0.15(-1.93%) |
May 06, 2016 | 7.524 | 7.628 | 7.481 | 7.610 | 26,855 | +0.09(+1.15%) |
May 05, 2016 | 7.680 | 7.697 | 7.515 | 7.524 | 28,563 | -0.10(-1.36%) |
May 04, 2016 | 7.619 | 7.740 | 7.602 | 7.628 | 51,980 | -0.03(-0.35%) |
May 03, 2016 | 7.853 | 7.853 | 7.654 | 7.655 | 40,592 | -0.19(-2.45%) |