Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.657 | 8.719 | 8.628 | 8.705 | 108,464 | +0.04(+0.48%) |
Apr 27, 2017 | 8.705 | 8.728 | 8.663 | 8.663 | 109,803 | -0.02(-0.27%) |
Apr 26, 2017 | 8.740 | 8.770 | 8.687 | 8.687 | 135,531 | -0.06(-0.68%) |
Apr 25, 2017 | 8.687 | 8.752 | 8.677 | 8.746 | 199,901 | +0.05(+0.61%) |
Apr 24, 2017 | 8.687 | 8.699 | 8.651 | 8.693 | 123,956 | +0.04(+0.41%) |
Apr 21, 2017 | 8.687 | 8.687 | 8.634 | 8.657 | 116,564 | -0.02(-0.21%) |
Apr 20, 2017 | 8.645 | 8.675 | 8.604 | 8.675 | 104,708 | +0.03(+0.34%) |
Apr 19, 2017 | 8.592 | 8.657 | 8.592 | 8.645 | 112,215 | +0.07(+0.76%) |
Apr 18, 2017 | 8.557 | 8.598 | 8.539 | 8.580 | 73,275 | +0.05(+0.63%) |
Apr 17, 2017 | 8.557 | 8.574 | 8.516 | 8.527 | 90,256 | -0.05(-0.55%) |
Apr 13, 2017 | 8.574 | 8.598 | 8.562 | 8.574 | 58,546 | -0.01(-0.07%) |
Apr 12, 2017 | 8.586 | 8.634 | 8.580 | 8.580 | 73,773 | -0.04(-0.48%) |
Apr 11, 2017 | 8.604 | 8.622 | 8.568 | 8.622 | 68,545 | -0.02(-0.22%) |
Apr 10, 2017 | 8.493 | 8.641 | 8.493 | 8.641 | 198,652 | +0.15(+1.74%) |
Apr 07, 2017 | 8.505 | 8.517 | 8.475 | 8.493 | 148,305 | -0.02(-0.28%) |
Apr 06, 2017 | 8.517 | 8.528 | 8.463 | 8.517 | 117,262 | +0.02(+0.21%) |
Apr 05, 2017 | 8.517 | 8.528 | 8.499 | 8.499 | 95,925 | -0.02(-0.21%) |
Apr 04, 2017 | 8.481 | 8.517 | 8.440 | 8.517 | 102,891 | +0.05(+0.63%) |
Apr 03, 2017 | 8.487 | 8.499 | 8.434 | 8.463 | 104,846 | +0.02(+0.28%) |
Mar 31, 2017 | 8.534 | 8.539 | 8.440 | 8.440 | 150,161 | -0.07(-0.83%) |
Mar 30, 2017 | 8.546 | 8.564 | 8.511 | 8.511 | 80,476 | -0.05(-0.55%) |
Mar 29, 2017 | 8.546 | 8.599 | 8.543 | 8.558 | 95,590 | +0.00(+0.00%) |
Mar 28, 2017 | 8.487 | 8.561 | 8.487 | 8.558 | 97,561 | +0.11(+1.33%) |
Mar 27, 2017 | 8.505 | 8.528 | 8.446 | 8.446 | 77,449 | -0.08(-0.90%) |
Mar 24, 2017 | 8.534 | 8.599 | 8.518 | 8.522 | 123,307 | +0.00(+0.00%) |
Mar 23, 2017 | 8.540 | 8.581 | 8.511 | 8.522 | 107,406 | -0.02(-0.21%) |
Mar 22, 2017 | 8.534 | 8.564 | 8.520 | 8.540 | 114,067 | +0.01(+0.07%) |
Mar 21, 2017 | 8.611 | 8.635 | 8.534 | 8.534 | 152,235 | -0.08(-0.89%) |
Mar 20, 2017 | 8.587 | 8.623 | 8.586 | 8.611 | 73,653 | +0.03(+0.34%) |
Mar 17, 2017 | 8.499 | 8.611 | 8.499 | 8.581 | 191,197 | +0.08(+0.90%) |
Mar 16, 2017 | 8.522 | 8.528 | 8.487 | 8.505 | 126,653 | -0.01(-0.14%) |
Mar 15, 2017 | 8.511 | 8.528 | 8.463 | 8.517 | 182,428 | -0.01(-0.14%) |
Mar 14, 2017 | 8.475 | 8.528 | 8.446 | 8.528 | 128,756 | +0.05(+0.63%) |
Mar 13, 2017 | 8.446 | 8.487 | 8.446 | 8.475 | 108,212 | +0.01(+0.13%) |
Mar 10, 2017 | 8.406 | 8.464 | 8.383 | 8.464 | 140,954 | +0.10(+1.20%) |
Mar 09, 2017 | 8.453 | 8.458 | 8.353 | 8.364 | 227,975 | -0.09(-1.11%) |
Mar 08, 2017 | 8.494 | 8.494 | 8.453 | 8.458 | 138,853 | -0.05(-0.55%) |
Mar 07, 2017 | 8.453 | 8.517 | 8.447 | 8.506 | 175,785 | +0.02(+0.21%) |
Mar 06, 2017 | 8.523 | 8.523 | 8.441 | 8.488 | 124,438 | -0.04(-0.48%) |
Mar 03, 2017 | 8.500 | 8.529 | 8.470 | 8.529 | 113,833 | +0.03(+0.35%) |
Mar 02, 2017 | 8.523 | 8.529 | 8.488 | 8.500 | 77,625 | -0.03(-0.34%) |
Mar 01, 2017 | 8.523 | 8.530 | 8.488 | 8.529 | 149,034 | +0.04(+0.42%) |
Feb 28, 2017 | 8.529 | 8.553 | 8.476 | 8.494 | 206,257 | -0.04(-0.41%) |
Feb 27, 2017 | 8.547 | 8.547 | 8.517 | 8.529 | 170,086 | +0.00(+0.00%) |
Feb 24, 2017 | 8.529 | 8.576 | 8.523 | 8.529 | 147,819 | +0.00(+0.00%) |
Feb 23, 2017 | 8.553 | 8.553 | 8.523 | 8.529 | 177,935 | -0.01(-0.07%) |
Feb 22, 2017 | 8.517 | 8.535 | 8.500 | 8.535 | 231,168 | +0.05(+0.55%) |
Feb 21, 2017 | 8.529 | 8.529 | 8.488 | 8.488 | 133,290 | -0.04(-0.41%) |
Feb 17, 2017 | 8.523 | 8.523 | 8.523 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 8.523 | 8.523 | 8.470 | 8.506 | 139,017 | -0.02(-0.21%) |
Feb 15, 2017 | 8.470 | 8.529 | 8.470 | 8.523 | 364,275 | +0.07(+0.84%) |
Feb 14, 2017 | 8.470 | 8.488 | 8.447 | 8.453 | 146,131 | -0.02(-0.21%) |
Feb 13, 2017 | 8.464 | 8.476 | 8.453 | 8.470 | 122,382 | +0.03(+0.41%) |
Feb 10, 2017 | 8.454 | 8.471 | 8.413 | 8.436 | 185,657 | +0.01(+0.14%) |
Feb 09, 2017 | 8.442 | 8.477 | 8.424 | 8.424 | 134,439 | -0.02(-0.21%) |
Feb 08, 2017 | 8.489 | 8.506 | 8.430 | 8.442 | 166,824 | -0.03(-0.34%) |
Feb 07, 2017 | 8.489 | 8.500 | 8.459 | 8.471 | 110,699 | +0.01(+0.06%) |
Feb 06, 2017 | 8.495 | 8.518 | 8.442 | 8.465 | 96,405 | +0.00(+0.00%) |
Feb 03, 2017 | 8.536 | 8.553 | 8.449 | 8.465 | 228,571 | -0.07(-0.82%) |
Feb 02, 2017 | 8.512 | 8.536 | 8.500 | 8.536 | 217,750 | +0.02(+0.21%) |
Feb 01, 2017 | 8.541 | 8.553 | 8.512 | 8.518 | 114,031 | +0.00(+0.00%) |
Jan 31, 2017 | 8.541 | 8.553 | 8.495 | 8.518 | 153,325 | -0.02(-0.27%) |
Jan 30, 2017 | 8.536 | 8.547 | 8.512 | 8.541 | 167,925 | +0.01(+0.14%) |
Jan 27, 2017 | 8.518 | 8.536 | 8.512 | 8.530 | 142,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.547 | 8.571 | 8.506 | 8.530 | 161,879 | +0.01(+0.14%) |
Jan 25, 2017 | 8.506 | 8.547 | 8.506 | 8.518 | 129,112 | +0.01(+0.14%) |
Jan 24, 2017 | 8.465 | 8.524 | 8.451 | 8.506 | 161,517 | +0.06(+0.69%) |
Jan 23, 2017 | 8.401 | 8.448 | 8.401 | 8.448 | 195,814 | +0.07(+0.84%) |
Jan 20, 2017 | 8.413 | 8.459 | 8.366 | 8.377 | 179,074 | -0.02(-0.28%) |
Jan 19, 2017 | 8.430 | 8.471 | 8.377 | 8.401 | 154,314 | -0.04(-0.42%) |
Jan 18, 2017 | 8.465 | 8.477 | 8.430 | 8.436 | 182,721 | -0.03(-0.35%) |
Jan 17, 2017 | 8.413 | 8.477 | 8.383 | 8.465 | 174,062 | +0.07(+0.84%) |
Jan 13, 2017 | 8.395 | 8.395 | 8.395 | 0 | +0.01(+0.14%) | |
Jan 12, 2017 | 8.389 | 8.401 | 8.366 | 8.383 | 93,242 | +0.02(+0.21%) |
Jan 11, 2017 | 8.477 | 8.477 | 8.354 | 8.366 | 187,137 | -0.06(-0.76%) |
Jan 10, 2017 | 8.377 | 8.430 | 8.354 | 8.430 | 181,352 | +0.11(+1.27%) |
Jan 09, 2017 | 8.325 | 8.582 | 8.254 | 8.325 | 351,787 | +0.00(+0.00%) |
Jan 06, 2017 | 8.301 | 8.325 | 8.295 | 8.325 | 235,761 | +0.04(+0.42%) |
Jan 05, 2017 | 8.301 | 8.331 | 8.260 | 8.290 | 182,897 | -0.02(-0.21%) |
Jan 04, 2017 | 8.272 | 8.307 | 8.272 | 8.307 | 222,052 | +0.07(+0.85%) |
Jan 03, 2017 | 8.290 | 8.295 | 8.224 | 8.237 | 179,304 | -0.01(-0.14%) |
Dec 30, 2016 | 8.248 | 8.248 | 8.248 | 0 | -0.06(-0.71%) | |
Dec 29, 2016 | 8.307 | 8.313 | 8.260 | 8.307 | 221,690 | +0.03(+0.35%) |
Dec 28, 2016 | 8.307 | 8.319 | 8.196 | 8.278 | 133,345 | +0.03(+0.32%) |
Dec 27, 2016 | 8.234 | 8.292 | 8.222 | 8.251 | 161,669 | +0.07(+0.80%) |
Dec 23, 2016 | 8.186 | 8.186 | 8.186 | 0 | -0.04(-0.45%) | |
Dec 22, 2016 | 8.257 | 8.269 | 8.216 | 8.222 | 231,853 | -0.03(-0.35%) |
Dec 21, 2016 | 8.240 | 8.257 | 8.224 | 8.251 | 233,289 | +0.03(+0.35%) |
Dec 20, 2016 | 8.228 | 8.245 | 8.205 | 8.222 | 391,589 | +0.02(+0.21%) |
Dec 19, 2016 | 8.164 | 8.216 | 8.164 | 8.205 | 404,568 | +0.01(+0.07%) |
Dec 16, 2016 | 8.176 | 8.199 | 8.118 | 8.199 | 368,053 | +0.06(+0.79%) |
Dec 15, 2016 | 8.141 | 8.153 | 8.095 | 8.135 | 188,225 | +0.01(+0.14%) |
Dec 14, 2016 | 8.083 | 8.123 | 8.083 | 8.123 | 200,585 | +0.04(+0.50%) |
Dec 13, 2016 | 8.048 | 8.092 | 8.036 | 8.083 | 189,443 | +0.04(+0.46%) |
Dec 12, 2016 | 8.013 | 8.054 | 8.013 | 8.046 | 161,199 | +0.02(+0.26%) |
Dec 09, 2016 | 7.973 | 8.025 | 7.955 | 8.025 | 155,506 | +0.07(+0.88%) |
Dec 08, 2016 | 7.961 | 7.961 | 7.914 | 7.955 | 117,585 | -0.01(-0.16%) |
Dec 07, 2016 | 7.893 | 7.968 | 7.893 | 7.968 | 146,589 | +0.07(+0.88%) |
Dec 06, 2016 | 7.945 | 7.945 | 7.881 | 7.898 | 99,780 | -0.02(-0.22%) |
Dec 05, 2016 | 7.939 | 7.956 | 7.898 | 7.916 | 176,502 | +0.03(+0.37%) |
Dec 02, 2016 | 7.973 | 7.979 | 7.887 | 7.887 | 179,627 | -0.08(-0.94%) |
Dec 01, 2016 | 7.875 | 7.962 | 7.875 | 7.962 | 122,616 | +0.06(+0.73%) |
Nov 30, 2016 | 7.979 | 7.979 | 7.864 | 7.904 | 276,519 | -0.04(-0.51%) |
Nov 29, 2016 | 7.997 | 7.997 | 7.939 | 7.945 | 122,352 | -0.04(-0.51%) |
Nov 28, 2016 | 8.043 | 8.049 | 7.985 | 7.985 | 111,293 | -0.03(-0.43%) |
Nov 25, 2016 | 8.002 | 8.049 | 8.002 | 8.020 | 34,605 | +0.02(+0.29%) |
Nov 23, 2016 | 7.997 | 7.997 | 7.997 | 0 | +0.05(+0.58%) | |
Nov 22, 2016 | 7.968 | 7.968 | 7.927 | 7.950 | 131,125 | +0.01(+0.07%) |
Nov 21, 2016 | 7.887 | 7.950 | 7.887 | 7.945 | 115,539 | +0.08(+1.03%) |
Nov 18, 2016 | 7.898 | 7.945 | 7.864 | 7.864 | 141,034 | -0.04(-0.51%) |
Nov 17, 2016 | 7.881 | 7.910 | 7.852 | 7.904 | 64,340 | +0.03(+0.44%) |
Nov 16, 2016 | 7.864 | 7.939 | 7.846 | 7.869 | 130,122 | -0.02(-0.22%) |
Nov 15, 2016 | 7.864 | 7.921 | 7.834 | 7.887 | 125,861 | +0.08(+0.96%) |
Nov 14, 2016 | 7.829 | 7.904 | 7.812 | 7.812 | 173,423 | +0.02(+0.22%) |
Nov 11, 2016 | 7.684 | 7.875 | 7.667 | 7.794 | 130,954 | +0.13(+1.74%) |
Nov 10, 2016 | 7.702 | 7.719 | 7.650 | 7.661 | 176,453 | +0.02(+0.21%) |
Nov 09, 2016 | 7.645 | 7.692 | 7.632 | 7.645 | 182,038 | -0.08(-1.04%) |
Nov 08, 2016 | 7.668 | 7.725 | 7.668 | 7.725 | 88,701 | +0.03(+0.37%) |
Nov 07, 2016 | 7.772 | 7.772 | 7.691 | 7.697 | 184,034 | +0.01(+0.07%) |
Nov 04, 2016 | 7.645 | 7.702 | 7.645 | 7.691 | 73,919 | +0.02(+0.23%) |
Nov 03, 2016 | 7.616 | 7.708 | 7.616 | 7.674 | 153,075 | +0.04(+0.53%) |
Nov 02, 2016 | 7.714 | 7.772 | 7.622 | 7.633 | 144,734 | -0.11(-1.41%) |
Nov 01, 2016 | 7.812 | 7.852 | 7.743 | 7.743 | 158,401 | -0.07(-0.96%) |
Oct 31, 2016 | 7.806 | 7.864 | 7.789 | 7.818 | 142,032 | -0.01(-0.07%) |
Oct 28, 2016 | 7.852 | 7.852 | 7.800 | 7.823 | 80,518 | -0.01(-0.15%) |
Oct 27, 2016 | 7.887 | 7.910 | 7.829 | 7.835 | 105,616 | -0.02(-0.29%) |
Oct 26, 2016 | 7.800 | 7.887 | 7.798 | 7.858 | 171,685 | +0.06(+0.81%) |
Oct 25, 2016 | 7.783 | 7.823 | 7.754 | 7.795 | 168,678 | +0.04(+0.52%) |
Oct 24, 2016 | 7.743 | 7.789 | 7.720 | 7.754 | 110,782 | -0.01(-0.07%) |
Oct 21, 2016 | 7.656 | 7.766 | 7.656 | 7.760 | 126,070 | +0.09(+1.20%) |
Oct 20, 2016 | 7.720 | 7.737 | 7.668 | 7.668 | 166,296 | -0.07(-0.89%) |
Oct 19, 2016 | 7.725 | 7.740 | 7.708 | 7.737 | 135,358 | +0.03(+0.45%) |
Oct 18, 2016 | 7.766 | 7.777 | 7.702 | 7.702 | 183,537 | -0.05(-0.59%) |
Oct 17, 2016 | 7.783 | 7.789 | 7.749 | 7.749 | 118,166 | -0.05(-0.59%) |
Oct 14, 2016 | 7.829 | 7.858 | 7.772 | 7.795 | 177,808 | -0.02(-0.22%) |
Oct 13, 2016 | 7.823 | 7.846 | 7.812 | 7.812 | 106,891 | -0.02(-0.29%) |
Oct 12, 2016 | 7.881 | 7.887 | 7.835 | 7.835 | 123,087 | -0.05(-0.60%) |
Oct 11, 2016 | 7.911 | 7.919 | 7.859 | 7.882 | 116,815 | -0.03(-0.36%) |
Oct 10, 2016 | 7.865 | 7.928 | 7.848 | 7.910 | 259,836 | +0.06(+0.80%) |
Oct 07, 2016 | 7.802 | 7.888 | 7.796 | 7.848 | 430,409 | +0.07(+0.88%) |
Oct 06, 2016 | 7.819 | 7.836 | 7.756 | 7.779 | 117,631 | -0.06(-0.73%) |
Oct 05, 2016 | 7.825 | 7.865 | 7.802 | 7.836 | 81,358 | +0.02(+0.29%) |
Oct 04, 2016 | 7.836 | 7.853 | 7.802 | 7.813 | 166,130 | -0.02(-0.22%) |
Oct 03, 2016 | 7.739 | 7.842 | 7.739 | 7.830 | 141,676 | +0.08(+1.04%) |
Sep 30, 2016 | 7.784 | 7.784 | 7.664 | 7.750 | 125,921 | -0.02(-0.22%) |
Sep 29, 2016 | 7.779 | 7.779 | 7.739 | 7.767 | 128,606 | +0.01(+0.07%) |
Sep 28, 2016 | 7.727 | 7.771 | 7.716 | 7.762 | 96,064 | +0.05(+0.67%) |
Sep 27, 2016 | 7.658 | 7.710 | 7.641 | 7.710 | 79,074 | +0.07(+0.90%) |
Sep 26, 2016 | 7.635 | 7.676 | 7.635 | 7.641 | 68,684 | +0.01(+0.08%) |
Sep 23, 2016 | 7.687 | 7.693 | 7.635 | 7.635 | 73,632 | -0.03(-0.37%) |
Sep 22, 2016 | 7.676 | 7.681 | 7.658 | 7.664 | 65,677 | +0.03(+0.45%) |
Sep 21, 2016 | 7.612 | 7.641 | 7.597 | 7.630 | 59,286 | +0.04(+0.53%) |
Sep 20, 2016 | 7.567 | 7.595 | 7.561 | 7.590 | 84,763 | +0.05(+0.68%) |
Sep 19, 2016 | 7.595 | 7.595 | 7.532 | 7.538 | 93,360 | -0.03(-0.38%) |
Sep 16, 2016 | 7.584 | 7.590 | 7.549 | 7.567 | 121,457 | +0.02(+0.23%) |
Sep 15, 2016 | 7.607 | 7.607 | 7.526 | 7.549 | 195,878 | -0.06(-0.75%) |
Sep 14, 2016 | 7.555 | 7.618 | 7.532 | 7.607 | 157,111 | +0.06(+0.76%) |
Sep 13, 2016 | 7.590 | 7.590 | 7.509 | 7.549 | 100,680 | -0.02(-0.24%) |
Sep 12, 2016 | 7.562 | 7.613 | 7.560 | 7.568 | 77,661 | +0.01(+0.08%) |
Sep 09, 2016 | 7.608 | 7.615 | 7.562 | 7.562 | 93,240 | -0.07(-0.97%) |
Sep 08, 2016 | 7.590 | 7.647 | 7.590 | 7.636 | 77,261 | +0.02(+0.22%) |
Sep 07, 2016 | 7.562 | 7.619 | 7.539 | 7.619 | 100,909 | +0.09(+1.14%) |
Sep 06, 2016 | 7.602 | 7.602 | 7.528 | 7.533 | 193,778 | -0.04(-0.53%) |
Sep 02, 2016 | 7.608 | 7.573 | 7.573 | 7.573 | 89,713 | -0.02(-0.30%) |
Sep 01, 2016 | 7.625 | 7.625 | 7.579 | 7.596 | 109,355 | -0.01(-0.08%) |
Aug 31, 2016 | 7.625 | 7.630 | 7.596 | 7.602 | 79,925 | -0.02(-0.22%) |
Aug 30, 2016 | 7.619 | 7.630 | 7.596 | 7.619 | 76,210 | +0.01(+0.07%) |
Aug 29, 2016 | 7.585 | 7.619 | 7.585 | 7.613 | 158,897 | +0.02(+0.26%) |
Aug 26, 2016 | 7.590 | 7.653 | 7.590 | 7.594 | 89,777 | +0.01(+0.12%) |
Aug 25, 2016 | 7.653 | 7.653 | 7.585 | 7.585 | 78,574 | -0.07(-0.97%) |
Aug 24, 2016 | 7.642 | 7.665 | 7.630 | 7.659 | 90,473 | +0.01(+0.15%) |
Aug 23, 2016 | 7.659 | 7.685 | 7.647 | 7.647 | 143,255 | +0.03(+0.37%) |
Aug 22, 2016 | 7.613 | 7.628 | 7.601 | 7.619 | 59,198 | +0.02(+0.30%) |
Aug 19, 2016 | 7.602 | 7.630 | 7.568 | 7.596 | 195,195 | +0.00(+0.00%) |
Aug 18, 2016 | 7.579 | 7.596 | 7.568 | 7.596 | 100,485 | +0.04(+0.53%) |
Aug 17, 2016 | 7.550 | 7.579 | 7.545 | 7.556 | 102,181 | +0.03(+0.46%) |
Aug 16, 2016 | 7.539 | 7.550 | 7.522 | 7.522 | 76,704 | -0.01(-0.08%) |
Aug 15, 2016 | 7.516 | 7.545 | 7.488 | 7.528 | 151,798 | +0.03(+0.46%) |
Aug 12, 2016 | 7.476 | 7.499 | 7.448 | 7.493 | 83,059 | +0.03(+0.38%) |
Aug 11, 2016 | 7.453 | 7.471 | 7.425 | 7.465 | 116,858 | +0.05(+0.68%) |
Aug 10, 2016 | 7.454 | 7.460 | 7.409 | 7.414 | 121,020 | -0.04(-0.53%) |
Aug 09, 2016 | 7.483 | 7.488 | 7.449 | 7.454 | 85,460 | -0.01(-0.08%) |
Aug 08, 2016 | 7.488 | 7.500 | 7.460 | 7.460 | 107,809 | -0.02(-0.30%) |
Aug 05, 2016 | 7.500 | 7.511 | 7.477 | 7.483 | 121,186 | +0.00(+0.00%) |
Aug 04, 2016 | 7.477 | 7.505 | 7.471 | 7.483 | 137,361 | +0.00(+0.00%) |
Aug 03, 2016 | 7.460 | 7.500 | 7.449 | 7.483 | 133,040 | +0.04(+0.53%) |
Aug 02, 2016 | 7.466 | 7.467 | 7.434 | 7.443 | 95,379 | -0.03(-0.38%) |
Aug 01, 2016 | 7.471 | 7.483 | 7.432 | 7.471 | 136,752 | +0.01(+0.15%) |
Jul 29, 2016 | 7.460 | 7.505 | 7.449 | 7.460 | 133,675 | +0.01(+0.15%) |
Jul 28, 2016 | 7.460 | 7.466 | 7.443 | 7.449 | 103,684 | +0.01(+0.08%) |
Jul 27, 2016 | 7.471 | 7.488 | 7.432 | 7.443 | 138,448 | -0.01(-0.15%) |
Jul 26, 2016 | 7.466 | 7.477 | 7.437 | 7.454 | 78,951 | +0.01(+0.15%) |
Jul 25, 2016 | 7.477 | 7.477 | 7.443 | 7.443 | 64,682 | -0.02(-0.30%) |
Jul 22, 2016 | 7.483 | 7.488 | 7.449 | 7.466 | 93,179 | +0.01(+0.08%) |
Jul 21, 2016 | 7.488 | 7.494 | 7.460 | 7.460 | 115,397 | -0.01(-0.15%) |
Jul 20, 2016 | 7.471 | 7.488 | 7.443 | 7.471 | 103,699 | +0.01(+0.15%) |
Jul 19, 2016 | 7.500 | 7.500 | 7.409 | 7.460 | 92,762 | -0.02(-0.30%) |
Jul 18, 2016 | 7.466 | 7.483 | 7.449 | 7.483 | 112,385 | +0.02(+0.30%) |
Jul 15, 2016 | 7.409 | 7.460 | 7.392 | 7.460 | 132,484 | +0.09(+1.16%) |
Jul 14, 2016 | 7.443 | 7.454 | 7.369 | 7.375 | 92,673 | -0.04(-0.54%) |
Jul 13, 2016 | 7.471 | 7.471 | 7.407 | 7.414 | 83,721 | -0.03(-0.39%) |
Jul 12, 2016 | 7.438 | 7.455 | 7.434 | 7.444 | 58,706 | +0.01(+0.08%) |
Jul 11, 2016 | 7.416 | 7.450 | 7.416 | 7.438 | 64,067 | +0.00(+0.00%) |
Jul 08, 2016 | 7.438 | 7.433 | 7.428 | 7.438 | 95,970 | +0.01(+0.08%) |
Jul 07, 2016 | 7.393 | 7.433 | 7.391 | 7.433 | 53,151 | +0.02(+0.31%) |
Jul 06, 2016 | 7.393 | 7.410 | 7.365 | 7.410 | 92,860 | +0.01(+0.08%) |
Jul 05, 2016 | 7.365 | 7.404 | 7.308 | 7.404 | 182,426 | +0.01(+0.15%) |
Jul 01, 2016 | 7.348 | 7.393 | 7.393 | 7.393 | 92,107 | +0.06(+0.77%) |
Jun 30, 2016 | 7.291 | 7.336 | 7.218 | 7.336 | 130,442 | +0.06(+0.86%) |
Jun 29, 2016 | 7.263 | 7.280 | 7.218 | 7.274 | 153,697 | +0.07(+0.94%) |
Jun 28, 2016 | 7.218 | 7.246 | 7.189 | 7.206 | 137,961 | +0.03(+0.47%) |
Jun 27, 2016 | 7.314 | 7.314 | 7.172 | 7.172 | 163,120 | -0.12(-1.71%) |
Jun 24, 2016 | 7.291 | 7.387 | 7.280 | 7.297 | 168,345 | -0.08(-1.07%) |
Jun 23, 2016 | 7.376 | 7.408 | 7.342 | 7.376 | 102,449 | +0.01(+0.15%) |
Jun 22, 2016 | 7.365 | 7.365 | 7.331 | 7.365 | 55,872 | +0.01(+0.15%) |
Jun 21, 2016 | 7.353 | 7.365 | 7.302 | 7.353 | 88,902 | +0.01(+0.15%) |
Jun 20, 2016 | 7.359 | 7.359 | 7.291 | 7.342 | 108,752 | +0.03(+0.39%) |
Jun 17, 2016 | 7.302 | 7.336 | 7.280 | 7.314 | 90,035 | +0.01(+0.08%) |
Jun 16, 2016 | 7.314 | 7.331 | 7.280 | 7.308 | 103,588 | -0.01(-0.08%) |
Jun 15, 2016 | 7.314 | 7.347 | 7.314 | 7.314 | 67,429 | -0.01(-0.08%) |
Jun 14, 2016 | 7.370 | 7.370 | 7.308 | 7.319 | 160,573 | -0.05(-0.69%) |
Jun 13, 2016 | 7.438 | 7.444 | 7.365 | 7.370 | 140,719 | -0.05(-0.70%) |
Jun 10, 2016 | 7.433 | 7.433 | 7.405 | 7.422 | 72,076 | -0.01(-0.15%) |
Jun 09, 2016 | 7.433 | 7.462 | 7.428 | 7.433 | 64,188 | -0.02(-0.23%) |
Jun 08, 2016 | 7.456 | 7.483 | 7.428 | 7.450 | 155,922 | -0.01(-0.08%) |
Jun 07, 2016 | 7.417 | 7.456 | 7.417 | 7.456 | 120,994 | +0.05(+0.61%) |
Jun 06, 2016 | 7.439 | 7.450 | 7.394 | 7.411 | 134,833 | -0.02(-0.30%) |
Jun 03, 2016 | 7.400 | 7.433 | 7.388 | 7.433 | 167,572 | +0.01(+0.15%) |
Jun 02, 2016 | 7.433 | 7.467 | 7.405 | 7.422 | 185,142 | -0.02(-0.30%) |
Jun 01, 2016 | 7.400 | 7.450 | 7.400 | 7.445 | 140,339 | +0.03(+0.38%) |
May 31, 2016 | 7.456 | 7.467 | 7.417 | 7.417 | 80,782 | -0.03(-0.38%) |
May 27, 2016 | 7.456 | 7.445 | 7.445 | 7.445 | 85,058 | +0.00(+0.00%) |
May 26, 2016 | 7.495 | 7.495 | 7.411 | 7.445 | 67,617 | -0.03(-0.45%) |
May 25, 2016 | 7.422 | 7.507 | 7.422 | 7.479 | 91,936 | +0.05(+0.68%) |
May 24, 2016 | 7.417 | 7.479 | 7.417 | 7.428 | 113,026 | +0.00(+0.00%) |
May 23, 2016 | 7.400 | 7.456 | 7.383 | 7.428 | 86,736 | +0.05(+0.69%) |
May 20, 2016 | 7.332 | 7.411 | 7.332 | 7.377 | 71,072 | +0.05(+0.61%) |
May 19, 2016 | 7.332 | 7.372 | 7.315 | 7.332 | 48,675 | +0.00(+0.00%) |
May 18, 2016 | 7.360 | 7.400 | 7.315 | 7.332 | 83,437 | -0.02(-0.31%) |
May 17, 2016 | 7.349 | 7.372 | 7.332 | 7.355 | 67,056 | -0.01(-0.08%) |
May 16, 2016 | 7.383 | 7.405 | 7.360 | 7.360 | 78,104 | -0.01(-0.08%) |
May 13, 2016 | 7.298 | 7.388 | 7.293 | 7.366 | 143,305 | +0.07(+1.00%) |
May 12, 2016 | 7.287 | 7.310 | 7.253 | 7.293 | 81,469 | +0.03(+0.37%) |
May 11, 2016 | 7.221 | 7.265 | 7.204 | 7.265 | 113,625 | +0.01(+0.08%) |
May 10, 2016 | 7.221 | 7.260 | 7.176 | 7.260 | 99,463 | +0.04(+0.54%) |
May 09, 2016 | 7.237 | 7.237 | 7.176 | 7.221 | 74,289 | -0.02(-0.23%) |
May 06, 2016 | 7.232 | 7.260 | 7.187 | 7.237 | 127,149 | -0.01(-0.15%) |
May 05, 2016 | 7.254 | 7.254 | 7.176 | 7.249 | 99,561 | +0.01(+0.08%) |
May 04, 2016 | 7.204 | 7.249 | 7.193 | 7.243 | 116,140 | +0.03(+0.39%) |
May 03, 2016 | 7.170 | 7.215 | 7.137 | 7.215 | 129,235 | +0.04(+0.63%) |