Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.29 | 11.42 | 11.25 | 11.25 | 11,631 | -0.08(-0.74%) |
Apr 27, 2017 | 11.33 | 11.34 | 11.29 | 11.33 | 7,126 | +0.00(+0.00%) |
Apr 26, 2017 | 11.33 | 11.33 | 11.33 | 11.33 | 3,026 | -0.08(-0.73%) |
Apr 25, 2017 | 11.49 | 11.49 | 11.37 | 11.42 | 2,235 | +0.03(+0.31%) |
Apr 24, 2017 | 11.33 | 11.38 | 11.33 | 11.38 | 2,264 | +0.01(+0.06%) |
Apr 21, 2017 | 11.46 | 11.46 | 11.37 | 11.37 | 952 | -0.03(-0.23%) |
Apr 20, 2017 | 11.29 | 11.40 | 11.29 | 11.40 | 1,754 | +0.07(+0.60%) |
Apr 19, 2017 | 11.33 | 11.37 | 11.33 | 11.33 | 1,370 | +0.04(+0.37%) |
Apr 18, 2017 | 11.50 | 11.50 | 11.29 | 11.29 | 381 | -0.04(-0.37%) |
Apr 17, 2017 | 11.43 | 11.46 | 11.33 | 11.33 | 3,167 | +0.00(+0.00%) |
Apr 13, 2017 | 11.54 | 11.54 | 11.33 | 11.33 | 1,417 | -0.04(-0.37%) |
Apr 11, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) | |
Apr 10, 2017 | 11.50 | 11.50 | 11.37 | 11.37 | 806 | -0.12(-1.09%) |
Apr 07, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 1,668 | +0.12(+1.10%) |
Apr 06, 2017 | 11.37 | 11.40 | 11.37 | 11.37 | 2,889 | -0.12(-1.09%) |
Apr 05, 2017 | 11.35 | 11.50 | 11.35 | 11.50 | 520 | +0.21(+1.84%) |
Apr 04, 2017 | 11.54 | 11.54 | 11.29 | 11.29 | 4,398 | +0.00(+0.00%) |
Apr 03, 2017 | 11.50 | 11.67 | 11.25 | 11.29 | 4,664 | -0.25(-2.17%) |
Mar 31, 2017 | 11.46 | 11.67 | 11.46 | 11.54 | 19,422 | +0.04(+0.36%) |
Mar 30, 2017 | 11.46 | 11.62 | 11.46 | 11.50 | 1,647 | +0.04(+0.36%) |
Mar 29, 2017 | 11.62 | 11.62 | 11.37 | 11.46 | 45,353 | -0.08(-0.72%) |
Mar 28, 2017 | 11.55 | 11.62 | 11.46 | 11.54 | 54,768 | +0.00(+0.00%) |
Mar 27, 2017 | 11.54 | 11.54 | 11.54 | 11.54 | 913 | +0.17(+1.47%) |
Mar 24, 2017 | 11.37 | 11.37 | 11.37 | 11.37 | 1,242 | -0.11(-0.94%) |
Mar 23, 2017 | 11.46 | 11.48 | 11.39 | 11.48 | 705 | -0.14(-1.22%) |
Mar 22, 2017 | 11.33 | 11.62 | 11.33 | 11.62 | 669 | -0.04(-0.36%) |
Mar 21, 2017 | 11.67 | 11.67 | 11.42 | 11.67 | 2,976 | +0.00(+0.00%) |
Mar 20, 2017 | 11.71 | 11.71 | 11.67 | 11.67 | 560 | -0.04(-0.36%) |
Mar 17, 2017 | 11.71 | 11.71 | 11.71 | 11.71 | 2,910 | +0.05(+0.45%) |
Mar 16, 2017 | 11.71 | 11.73 | 11.65 | 11.65 | 1,605 | +0.11(+0.99%) |
Mar 15, 2017 | 11.71 | 11.79 | 11.54 | 11.54 | 8,310 | -0.16(-1.39%) |
Mar 14, 2017 | 11.67 | 11.75 | 11.25 | 11.70 | 2,294 | +0.04(+0.32%) |
Mar 13, 2017 | 11.33 | 11.83 | 11.27 | 11.67 | 7,331 | +0.29(+2.56%) |
Mar 10, 2017 | 11.67 | 11.67 | 11.37 | 11.37 | 1,977 | -0.12(-1.09%) |
Mar 09, 2017 | 11.50 | 11.67 | 11.50 | 11.50 | 1,060 | +0.00(+0.00%) |
Mar 08, 2017 | 11.50 | 11.67 | 11.50 | 11.50 | 1,824 | +0.00(+0.00%) |
Mar 07, 2017 | 11.54 | 11.67 | 11.50 | 11.50 | 825 | -0.17(-1.43%) |
Mar 06, 2017 | 11.83 | 11.83 | 11.67 | 11.67 | 2,327 | -0.21(-1.76%) |
Mar 03, 2017 | 11.84 | 12.00 | 11.84 | 11.87 | 3,828 | -0.08(-0.70%) |
Mar 02, 2017 | 11.75 | 11.96 | 11.67 | 11.96 | 4,723 | +0.46(+3.99%) |
Mar 01, 2017 | 11.50 | 12.12 | 11.46 | 11.50 | 44,978 | +0.08(+0.73%) |
Feb 28, 2017 | 11.50 | 11.50 | 11.37 | 11.42 | 1,424 | -0.17(-1.44%) |
Feb 27, 2017 | 11.71 | 11.71 | 11.37 | 11.58 | 6,211 | -0.06(-0.54%) |
Feb 24, 2017 | 11.27 | 11.64 | 11.23 | 11.64 | 5,039 | +0.17(+1.45%) |
Feb 23, 2017 | 11.69 | 11.69 | 11.23 | 11.48 | 15,296 | -0.12(-1.07%) |
Feb 22, 2017 | 11.60 | 11.60 | 11.52 | 11.60 | 10,536 | +0.00(+0.00%) |
Feb 21, 2017 | 11.60 | 11.64 | 11.59 | 11.60 | 10,501 | +0.08(+0.72%) |
Feb 17, 2017 | 11.52 | 11.52 | 11.52 | 0 | +0.08(+0.73%) | |
Feb 16, 2017 | 11.54 | 11.54 | 11.44 | 11.44 | 1,477 | -0.08(-0.72%) |
Feb 15, 2017 | 11.52 | 11.52 | 11.48 | 11.52 | 1,558 | +0.17(+1.51%) |
Feb 14, 2017 | 11.27 | 11.35 | 11.23 | 11.35 | 2,872 | -0.03(-0.23%) |
Feb 13, 2017 | 11.35 | 11.48 | 11.35 | 11.37 | 3,152 | -0.12(-1.08%) |
Feb 10, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 223 | -0.02(-0.18%) |
Feb 09, 2017 | 11.49 | 11.52 | 11.48 | 11.52 | 3,042 | +0.04(+0.35%) |
Feb 08, 2017 | 11.52 | 11.52 | 11.46 | 11.48 | 3,281 | +0.18(+1.55%) |
Feb 07, 2017 | 11.48 | 11.52 | 11.30 | 11.30 | 8,913 | -0.26(-2.22%) |
Feb 06, 2017 | 11.60 | 11.60 | 11.27 | 11.56 | 3,210 | +0.21(+1.83%) |
Feb 03, 2017 | 11.35 | 11.48 | 11.35 | 11.35 | 12,028 | -0.21(-1.80%) |
Feb 02, 2017 | 11.40 | 11.60 | 11.35 | 11.56 | 1,472 | +0.04(+0.36%) |
Feb 01, 2017 | 11.60 | 11.60 | 11.23 | 11.52 | 36,109 | +0.00(+0.00%) |
Jan 31, 2017 | 11.40 | 11.56 | 11.38 | 11.52 | 1,746 | +0.29(+2.59%) |
Jan 30, 2017 | 11.23 | 11.23 | 11.23 | 11.23 | 393 | -0.17(-1.46%) |
Jan 26, 2017 | 11.40 | 11.40 | 11.40 | 492 | +0.12(+1.11%) | |
Jan 25, 2017 | 11.28 | 11.40 | 11.27 | 11.27 | 4,956 | +0.02(+0.18%) |
Jan 24, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 397 | -0.27(-2.34%) |
Jan 23, 2017 | 11.44 | 11.52 | 11.44 | 11.52 | 1,894 | +0.17(+1.47%) |
Jan 20, 2017 | 11.23 | 11.44 | 11.23 | 11.35 | 1,894 | +0.08(+0.74%) |
Jan 19, 2017 | 10.98 | 11.40 | 10.98 | 11.27 | 5,043 | +0.00(+0.00%) |
Jan 18, 2017 | 11.31 | 11.64 | 11.23 | 11.27 | 4,720 | -0.08(-0.73%) |
Jan 17, 2017 | 11.23 | 11.40 | 11.23 | 11.35 | 4,318 | +0.08(+0.74%) |
Jan 13, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.35 | 11.81 | 11.23 | 11.27 | 114,588 | -0.08(-0.73%) |
Jan 11, 2017 | 11.27 | 11.35 | 11.27 | 11.35 | 1,498 | +0.08(+0.74%) |
Jan 10, 2017 | 11.23 | 11.35 | 11.23 | 11.27 | 6,376 | -0.08(-0.73%) |
Jan 09, 2017 | 11.35 | 11.35 | 11.28 | 11.35 | 5,251 | +0.04(+0.37%) |
Jan 06, 2017 | 11.35 | 11.35 | 10.85 | 11.31 | 39,845 | +0.08(+0.74%) |
Jan 05, 2017 | 11.35 | 11.35 | 11.23 | 11.23 | 5,435 | -0.08(-0.74%) |
Jan 04, 2017 | 11.19 | 11.40 | 11.07 | 11.31 | 23,250 | +0.25(+2.26%) |
Jan 03, 2017 | 11.06 | 11.06 | 10.81 | 11.06 | 5,108 | +0.08(+0.76%) |
Dec 30, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.14(+1.26%) | |
Dec 29, 2016 | 10.73 | 10.84 | 10.73 | 10.84 | 830 | +0.21(+1.93%) |
Dec 28, 2016 | 10.73 | 10.73 | 10.64 | 10.64 | 348 | -0.01(-0.09%) |
Dec 27, 2016 | 10.56 | 10.69 | 10.52 | 10.65 | 21,008 | +0.21(+1.99%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.40%) | |
Dec 22, 2016 | 10.02 | 10.48 | 10.02 | 10.40 | 21,711 | +0.08(+0.81%) |
Dec 21, 2016 | 9.985 | 10.36 | 9.985 | 10.31 | 12,185 | +0.23(+2.23%) |
Dec 20, 2016 | 9.981 | 10.23 | 9.981 | 10.09 | 6,618 | +0.67(+7.06%) |
Dec 19, 2016 | 9.981 | 9.981 | 9.423 | 9.423 | 2,470 | -0.56(-5.59%) |
Dec 16, 2016 | 10.23 | 10.23 | 9.981 | 9.981 | 4,643 | -0.25(-2.44%) |
Dec 15, 2016 | 9.524 | 10.31 | 9.357 | 10.23 | 25,275 | +0.96(+10.31%) |
Dec 14, 2016 | 10.06 | 10.30 | 9.274 | 9.274 | 28,379 | -1.04(-10.12%) |
Dec 13, 2016 | 9.773 | 10.32 | 9.773 | 10.32 | 8,500 | +0.34(+3.38%) |
Dec 12, 2016 | 9.856 | 9.981 | 9.856 | 9.981 | 1,273 | +0.00(+0.00%) |
Dec 09, 2016 | 9.940 | 10.13 | 9.274 | 9.981 | 7,393 | +0.12(+1.27%) |
Dec 08, 2016 | 10.19 | 10.36 | 9.856 | 9.856 | 15,606 | -0.08(-0.84%) |
Dec 07, 2016 | 9.773 | 10.44 | 9.773 | 9.940 | 2,069 | +0.25(+2.58%) |
Dec 06, 2016 | 9.524 | 9.732 | 9.524 | 9.690 | 3,395 | +0.08(+0.87%) |
Dec 05, 2016 | 9.732 | 9.732 | 9.440 | 9.607 | 4,497 | +0.04(+0.43%) |
Dec 02, 2016 | 9.357 | 9.690 | 9.357 | 9.565 | 3,267 | +0.25(+2.68%) |
Dec 01, 2016 | 9.440 | 9.440 | 9.274 | 9.316 | 6,703 | -0.08(-0.89%) |
Nov 30, 2016 | 9.316 | 9.399 | 9.274 | 9.399 | 1,574 | +0.06(+0.67%) |
Nov 29, 2016 | 9.316 | 9.357 | 9.316 | 9.336 | 7,270 | +0.06(+0.67%) |
Nov 28, 2016 | 9.307 | 9.316 | 9.001 | 9.274 | 6,667 | +0.00(+0.00%) |
Nov 25, 2016 | 9.066 | 9.274 | 9.066 | 9.274 | 1,068 | +0.21(+2.29%) |
Nov 23, 2016 | 9.066 | 9.066 | 9.066 | 0 | -0.21(-2.24%) | |
Nov 22, 2016 | 8.983 | 9.274 | 8.983 | 9.274 | 17,928 | +0.37(+4.21%) |
Nov 21, 2016 | 8.733 | 8.941 | 8.733 | 8.900 | 12,330 | +0.21(+2.39%) |
Nov 18, 2016 | 8.609 | 8.858 | 8.609 | 8.692 | 3,253 | -0.08(-0.95%) |
Nov 17, 2016 | 8.817 | 8.817 | 8.733 | 8.775 | 14,762 | -0.04(-0.47%) |
Nov 16, 2016 | 8.609 | 8.858 | 8.567 | 8.817 | 14,738 | +0.25(+2.91%) |
Nov 15, 2016 | 8.609 | 8.609 | 8.484 | 8.567 | 4,460 | +0.15(+1.73%) |
Nov 14, 2016 | 8.484 | 8.567 | 8.422 | 8.422 | 2,272 | -0.06(-0.74%) |
Nov 11, 2016 | 8.318 | 8.484 | 8.318 | 8.484 | 975 | +0.42(+5.15%) |
Nov 10, 2016 | 8.276 | 8.442 | 7.860 | 8.068 | 68,891 | +0.00(+0.00%) |
Nov 09, 2016 | 8.026 | 8.151 | 8.026 | 8.068 | 7,379 | +0.00(+0.00%) |
Nov 08, 2016 | 8.193 | 8.234 | 8.151 | 8.068 | 23,245 | -0.12(-1.52%) |
Nov 07, 2016 | 8.234 | 8.234 | 8.193 | 8.193 | 3,870 | +0.00(+0.00%) |
Nov 04, 2016 | 8.484 | 8.484 | 8.193 | 8.193 | 459 | -0.04(-0.51%) |
Nov 03, 2016 | 8.234 | 8.234 | 8.234 | 8.234 | 324 | +0.04(+0.51%) |
Nov 02, 2016 | 8.379 | 8.401 | 8.193 | 8.193 | 16,811 | -0.17(-1.99%) |
Nov 01, 2016 | 8.318 | 8.359 | 8.318 | 8.359 | 1,386 | +0.00(+0.05%) |
Oct 31, 2016 | 8.234 | 8.355 | 8.234 | 8.355 | 3,095 | -0.00(-0.05%) |
Oct 27, 2016 | 8.359 | 8.359 | 8.359 | 16 | +0.00(+0.00%) | |
Oct 26, 2016 | 8.359 | 8.496 | 8.359 | 8.359 | 5,169 | -0.12(-1.47%) |
Oct 25, 2016 | 8.359 | 8.484 | 8.359 | 8.484 | 3,015 | +0.12(+1.49%) |
Oct 24, 2016 | 8.359 | 8.359 | 8.359 | 8.359 | 1,374 | +0.04(+0.50%) |
Oct 21, 2016 | 8.234 | 8.318 | 8.234 | 8.318 | 1,130 | +0.00(+0.00%) |
Oct 20, 2016 | 8.359 | 8.359 | 8.318 | 8.318 | 6,075 | -0.04(-0.50%) |
Oct 19, 2016 | 8.359 | 8.363 | 8.359 | 8.359 | 2,284 | +0.04(+0.50%) |
Oct 18, 2016 | 8.401 | 8.401 | 8.318 | 8.318 | 722 | +0.12(+1.42%) |
Oct 13, 2016 | 8.218 | 8.201 | 8.201 | 8.201 | 8,656 | -0.12(-1.40%) |
Oct 12, 2016 | 8.334 | 8.334 | 8.318 | 8.318 | 364 | -0.06(-0.68%) |
Oct 11, 2016 | 8.277 | 8.374 | 8.276 | 8.374 | 2,800 | -0.08(-0.90%) |
Oct 07, 2016 | 8.451 | 8.451 | 8.451 | 8.451 | 240 | +0.07(+0.83%) |
Oct 06, 2016 | 8.276 | 8.401 | 8.276 | 8.381 | 5,988 | +0.11(+1.27%) |
Oct 05, 2016 | 8.218 | 8.401 | 8.201 | 8.276 | 8,650 | -0.01(-0.10%) |
Oct 04, 2016 | 8.276 | 8.284 | 8.276 | 8.284 | 4,556 | +0.01(+0.10%) |
Oct 03, 2016 | 8.197 | 8.367 | 8.193 | 8.276 | 12,163 | +0.05(+0.61%) |
Sep 30, 2016 | 8.225 | 8.250 | 8.216 | 8.226 | 1,687 | -0.01(-0.08%) |
Sep 29, 2016 | 8.193 | 8.233 | 8.193 | 8.233 | 971 | +0.04(+0.49%) |
Sep 28, 2016 | 8.301 | 8.301 | 8.193 | 8.193 | 787 | +0.00(+0.00%) |
Sep 27, 2016 | 8.193 | 8.193 | 8.193 | 8.193 | 194 | +0.00(+0.00%) |
Sep 26, 2016 | 8.298 | 8.301 | 8.193 | 8.193 | 2,102 | -0.01(-0.10%) |
Sep 23, 2016 | 8.201 | 8.309 | 8.201 | 8.201 | 1,229 | +0.01(+0.10%) |
Sep 22, 2016 | 8.209 | 8.309 | 8.193 | 8.193 | 3,213 | -0.08(-1.00%) |
Sep 21, 2016 | 8.309 | 8.309 | 8.276 | 8.276 | 381 | +0.08(+1.02%) |
Sep 20, 2016 | 8.201 | 8.309 | 8.193 | 8.193 | 6,749 | +0.00(+0.00%) |
Sep 19, 2016 | 8.270 | 8.367 | 8.193 | 8.193 | 10,480 | -0.08(-1.00%) |
Sep 16, 2016 | 8.334 | 8.334 | 8.209 | 8.276 | 2,863 | +0.21(+2.58%) |
Sep 15, 2016 | 8.251 | 8.343 | 8.026 | 8.068 | 17,122 | -0.12(-1.52%) |
Sep 14, 2016 | 8.193 | 8.226 | 8.193 | 8.193 | 4,135 | -0.02(-0.20%) |
Sep 13, 2016 | 8.193 | 8.209 | 8.193 | 8.209 | 408 | -0.02(-0.20%) |
Sep 12, 2016 | 8.226 | 8.226 | 8.193 | 8.226 | 1,547 | +0.05(+0.66%) |
Sep 09, 2016 | 8.218 | 8.226 | 8.172 | 8.172 | 6,221 | -0.09(-1.06%) |
Sep 08, 2016 | 8.226 | 8.276 | 8.226 | 8.259 | 6,592 | +0.11(+1.33%) |
Sep 07, 2016 | 8.151 | 8.276 | 8.151 | 8.151 | 10,170 | -0.03(-0.41%) |
Sep 06, 2016 | 8.151 | 8.276 | 8.151 | 8.184 | 1,239 | -0.02(-0.19%) |
Sep 02, 2016 | 8.168 | 8.200 | 8.200 | 8.200 | 3,847 | +0.05(+0.59%) |
Sep 01, 2016 | 8.151 | 8.151 | 8.151 | 8.151 | 340 | +0.00(+0.00%) |
Aug 31, 2016 | 8.147 | 8.259 | 8.147 | 8.151 | 4,062 | +0.08(+1.03%) |
Aug 30, 2016 | 8.180 | 8.180 | 8.068 | 8.068 | 5,128 | -0.06(-0.72%) |
Aug 29, 2016 | 8.118 | 8.126 | 8.118 | 8.126 | 739 | -0.09(-1.11%) |
Aug 26, 2016 | 8.135 | 8.218 | 8.135 | 8.218 | 7,779 | +0.17(+2.17%) |
Aug 25, 2016 | 8.110 | 8.110 | 8.002 | 8.043 | 23,566 | -0.02(-0.31%) |
Aug 24, 2016 | 8.076 | 8.101 | 8.068 | 8.068 | 2,119 | -0.04(-0.51%) |
Aug 23, 2016 | 8.110 | 8.110 | 7.871 | 8.110 | 26,318 | +0.03(+0.34%) |
Aug 22, 2016 | 8.068 | 8.093 | 8.068 | 8.082 | 3,234 | +0.01(+0.18%) |
Aug 19, 2016 | 7.817 | 8.068 | 7.817 | 8.068 | 4,351 | +0.12(+1.46%) |
Aug 17, 2016 | 7.943 | 7.952 | 7.952 | 7.952 | 33 | +0.01(+0.10%) |
Aug 16, 2016 | 7.902 | 7.943 | 7.827 | 7.943 | 1,834 | +0.00(+0.00%) |
Aug 12, 2016 | 7.943 | 7.943 | 7.943 | 7.943 | 134 | -0.13(-1.56%) |
Aug 11, 2016 | 8.069 | 8.069 | 8.069 | 8.069 | 961 | +0.03(+0.43%) |
Aug 05, 2016 | 8.026 | 8.035 | 8.035 | 8.035 | 80 | -0.03(-0.41%) |
Aug 03, 2016 | 8.068 | 8.068 | 8.068 | 8.068 | 25 | +0.05(+0.62%) |
Aug 01, 2016 | 8.010 | 8.018 | 8.018 | 8.018 | 480 | -0.25(-3.02%) |
Jul 29, 2016 | 7.794 | 8.268 | 7.794 | 8.268 | 941 | +0.28(+3.54%) |
Jul 28, 2016 | 7.985 | 7.993 | 7.985 | 7.985 | 1,762 | -0.20(-2.39%) |
Jul 25, 2016 | 7.943 | 8.180 | 8.180 | 8.180 | 174 | +0.07(+0.87%) |
Jul 22, 2016 | 8.093 | 8.110 | 8.093 | 8.110 | 655 | +0.02(+0.21%) |
Jul 20, 2016 | 7.943 | 8.093 | 8.093 | 8.093 | 84 | +0.15(+1.88%) |
Jul 18, 2016 | 7.860 | 7.943 | 7.943 | 7.943 | 4,929 | +0.12(+1.60%) |
Jul 15, 2016 | 7.827 | 7.827 | 7.819 | 7.819 | 918 | -0.02(-0.32%) |
Jul 14, 2016 | 7.843 | 7.843 | 7.843 | 7.843 | 366 | -0.03(-0.42%) |
Jul 13, 2016 | 7.819 | 7.877 | 7.819 | 7.877 | 850 | +0.03(+0.42%) |
Jul 12, 2016 | 7.819 | 7.860 | 7.819 | 7.843 | 9,817 | +0.02(+0.32%) |
Jul 11, 2016 | 7.735 | 7.893 | 7.735 | 7.819 | 2,148 | +0.00(+0.00%) |
Jul 08, 2016 | 7.685 | 7.826 | 7.685 | 7.819 | 6,840 | +0.08(+1.02%) |
Jul 07, 2016 | 7.735 | 7.740 | 7.735 | 7.740 | 1,189 | -0.16(-2.05%) |
Jul 05, 2016 | 7.910 | 7.985 | 7.869 | 7.902 | 6,259 | +0.08(+1.06%) |
Jul 01, 2016 | 7.902 | 7.819 | 7.819 | 7.819 | 3,486 | -0.09(-1.16%) |
Jun 30, 2016 | 8.105 | 8.110 | 7.910 | 7.910 | 2,533 | -0.11(-1.35%) |
Jun 29, 2016 | 8.026 | 8.110 | 7.859 | 8.018 | 5,525 | +0.20(+2.55%) |
Jun 27, 2016 | 7.843 | 7.819 | 7.819 | 7.819 | 32 | -0.02(-0.32%) |
Jun 24, 2016 | 7.777 | 7.870 | 7.777 | 7.843 | 1,992 | +0.03(+0.43%) |
Jun 23, 2016 | 8.051 | 8.051 | 7.810 | 7.810 | 918 | +0.03(+0.43%) |
Jun 22, 2016 | 7.902 | 7.902 | 7.777 | 7.777 | 6,845 | -0.12(-1.48%) |
Jun 21, 2016 | 7.902 | 7.902 | 7.860 | 7.893 | 1,803 | -0.02(-0.32%) |
Jun 20, 2016 | 7.920 | 7.920 | 7.918 | 7.918 | 367 | -0.01(-0.10%) |
Jun 17, 2016 | 7.927 | 7.927 | 7.927 | 7.927 | 409 | -0.02(-0.31%) |
Jun 16, 2016 | 8.068 | 8.068 | 7.949 | 7.951 | 699 | -0.11(-1.40%) |
Jun 15, 2016 | 8.043 | 8.064 | 8.043 | 8.064 | 426 | +0.04(+0.45%) |
Jun 14, 2016 | 8.035 | 8.035 | 7.943 | 8.028 | 1,097 | +0.12(+1.49%) |
Jun 13, 2016 | 7.910 | 8.028 | 7.910 | 7.910 | 6,581 | -0.15(-1.86%) |
Jun 06, 2016 | 7.985 | 8.060 | 8.060 | 8.060 | 32 | +0.14(+1.79%) |
Jun 02, 2016 | 8.051 | 7.918 | 7.918 | 7.918 | 73 | -0.14(-1.75%) |
Jun 01, 2016 | 8.060 | 8.060 | 7.952 | 8.060 | 2,443 | +0.02(+0.31%) |
May 26, 2016 | 8.035 | 8.035 | 8.035 | 8.035 | 30 | +0.02(+0.26%) |
May 25, 2016 | 7.943 | 8.026 | 7.943 | 8.014 | 8,385 | +0.10(+1.21%) |
May 24, 2016 | 7.918 | 7.918 | 7.918 | 7.918 | 510 | -0.13(-1.60%) |
May 23, 2016 | 8.060 | 8.060 | 8.027 | 8.047 | 3,355 | +0.10(+1.20%) |
May 20, 2016 | 7.902 | 7.952 | 7.902 | 7.952 | 3,034 | +0.00(+0.03%) |
May 19, 2016 | 7.960 | 7.960 | 7.949 | 7.949 | 961 | +0.01(+0.07%) |
May 18, 2016 | 7.985 | 7.985 | 7.902 | 7.943 | 1,442 | -0.12(-1.44%) |
May 17, 2016 | 7.902 | 8.060 | 7.902 | 8.060 | 472 | +0.22(+2.87%) |
May 16, 2016 | 7.760 | 7.835 | 7.759 | 7.835 | 3,870 | +0.07(+0.96%) |
May 13, 2016 | 7.760 | 7.760 | 7.760 | 7.760 | 527 | -0.09(-1.17%) |
May 12, 2016 | 7.852 | 7.852 | 7.852 | 7.852 | 151 | -0.03(-0.42%) |
May 09, 2016 | 7.702 | 7.885 | 7.885 | 7.885 | 3,125 | +0.01(+0.11%) |
May 06, 2016 | 7.868 | 7.877 | 7.868 | 7.877 | 538 | +0.06(+0.74%) |
May 04, 2016 | 7.810 | 7.819 | 7.819 | 7.819 | 75 | +0.00(+0.00%) |
May 03, 2016 | 7.819 | 7.874 | 7.817 | 7.819 | 3,810 | +0.07(+0.86%) |