Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.029 | 9.068 | 8.991 | 9.068 | 100,552 | +0.03(+0.37%) |
May 30, 2017 | 9.106 | 9.106 | 9.035 | 9.035 | 56,434 | -0.08(-0.85%) |
May 26, 2017 | 9.084 | 9.113 | 9.029 | 9.113 | 249,831 | +0.08(+0.86%) |
May 25, 2017 | 9.079 | 9.079 | 9.035 | 9.035 | 68,859 | -0.02(-0.18%) |
May 24, 2017 | 9.051 | 9.101 | 9.035 | 9.051 | 63,756 | +0.06(+0.67%) |
May 23, 2017 | 8.996 | 9.040 | 8.974 | 8.991 | 89,340 | +0.02(+0.18%) |
May 22, 2017 | 9.040 | 9.040 | 8.930 | 8.974 | 100,405 | -0.03(-0.31%) |
May 19, 2017 | 8.969 | 9.024 | 8.947 | 9.002 | 100,267 | +0.06(+0.62%) |
May 18, 2017 | 9.024 | 9.024 | 8.881 | 8.947 | 117,929 | -0.04(-0.49%) |
May 17, 2017 | 9.101 | 9.117 | 8.952 | 8.991 | 93,109 | -0.11(-1.21%) |
May 16, 2017 | 9.073 | 9.172 | 9.073 | 9.101 | 292,295 | +0.04(+0.43%) |
May 15, 2017 | 9.019 | 9.062 | 9.010 | 9.062 | 93,735 | +0.06(+0.67%) |
May 12, 2017 | 8.986 | 9.002 | 8.958 | 9.002 | 116,452 | +0.02(+0.24%) |
May 11, 2017 | 9.030 | 9.040 | 8.969 | 8.980 | 107,887 | -0.05(-0.61%) |
May 10, 2017 | 9.013 | 9.040 | 9.010 | 9.035 | 74,043 | +0.02(+0.18%) |
May 09, 2017 | 9.051 | 9.068 | 9.013 | 9.019 | 82,243 | -0.02(-0.24%) |
May 08, 2017 | 9.030 | 9.040 | 8.997 | 9.040 | 77,043 | +0.01(+0.12%) |
May 05, 2017 | 9.019 | 9.035 | 8.997 | 9.030 | 64,310 | +0.03(+0.36%) |
May 04, 2017 | 9.019 | 9.035 | 8.986 | 8.997 | 119,192 | -0.03(-0.36%) |
May 03, 2017 | 9.040 | 9.054 | 9.024 | 9.030 | 79,362 | -0.02(-0.24%) |
May 02, 2017 | 9.057 | 9.057 | 9.024 | 9.051 | 50,119 | +0.01(+0.06%) |
May 01, 2017 | 9.068 | 9.073 | 9.035 | 9.046 | 111,358 | -0.02(-0.24%) |
Apr 28, 2017 | 9.084 | 9.101 | 9.057 | 9.068 | 85,341 | +0.01(+0.06%) |
Apr 27, 2017 | 9.106 | 9.112 | 9.051 | 9.062 | 83,201 | -0.02(-0.18%) |
Apr 26, 2017 | 9.040 | 9.084 | 9.009 | 9.079 | 203,590 | +0.04(+0.42%) |
Apr 25, 2017 | 9.090 | 9.117 | 9.019 | 9.040 | 219,163 | -0.05(-0.54%) |
Apr 24, 2017 | 9.095 | 9.106 | 9.030 | 9.090 | 114,486 | +0.04(+0.48%) |
Apr 21, 2017 | 9.057 | 9.073 | 8.969 | 9.046 | 143,643 | -0.07(-0.72%) |
Apr 20, 2017 | 9.002 | 9.139 | 8.909 | 9.112 | 135,208 | +0.07(+0.73%) |
Apr 19, 2017 | 9.040 | 9.139 | 9.013 | 9.046 | 184,238 | +0.02(+0.24%) |
Apr 18, 2017 | 8.986 | 9.024 | 8.953 | 9.024 | 63,584 | +0.05(+0.55%) |
Apr 17, 2017 | 9.002 | 9.013 | 8.958 | 8.975 | 76,500 | +0.03(+0.31%) |
Apr 13, 2017 | 8.937 | 8.975 | 8.937 | 8.947 | 56,883 | -0.01(-0.06%) |
Apr 12, 2017 | 8.991 | 8.991 | 8.909 | 8.953 | 224,369 | -0.04(-0.42%) |
Apr 11, 2017 | 8.986 | 9.007 | 8.958 | 8.991 | 64,501 | +0.02(+0.18%) |
Apr 10, 2017 | 8.969 | 8.975 | 8.948 | 8.975 | 66,824 | +0.03(+0.30%) |
Apr 07, 2017 | 8.888 | 8.948 | 8.855 | 8.948 | 115,640 | +0.06(+0.67%) |
Apr 06, 2017 | 8.953 | 8.953 | 8.866 | 8.888 | 83,011 | -0.05(-0.61%) |
Apr 05, 2017 | 8.937 | 8.953 | 8.915 | 8.942 | 75,742 | +0.03(+0.37%) |
Apr 04, 2017 | 8.948 | 8.964 | 8.882 | 8.909 | 105,098 | -0.03(-0.36%) |
Apr 03, 2017 | 8.964 | 8.964 | 8.920 | 8.942 | 115,421 | -0.01(-0.06%) |
Mar 31, 2017 | 8.920 | 8.948 | 8.893 | 8.948 | 111,990 | +0.02(+0.24%) |
Mar 30, 2017 | 8.833 | 8.931 | 8.785 | 8.926 | 276,305 | +0.10(+1.17%) |
Mar 29, 2017 | 8.790 | 8.855 | 8.746 | 8.823 | 172,184 | +0.03(+0.31%) |
Mar 28, 2017 | 8.806 | 8.850 | 8.752 | 8.795 | 130,782 | +0.00(+0.00%) |
Mar 27, 2017 | 8.736 | 8.855 | 8.736 | 8.795 | 65,382 | +0.03(+0.31%) |
Mar 24, 2017 | 8.768 | 8.812 | 8.736 | 8.768 | 132,875 | +0.04(+0.44%) |
Mar 23, 2017 | 8.877 | 8.909 | 8.714 | 8.730 | 194,295 | -0.13(-1.47%) |
Mar 22, 2017 | 8.915 | 8.933 | 8.779 | 8.861 | 184,589 | -0.06(-0.67%) |
Mar 21, 2017 | 9.034 | 9.034 | 8.882 | 8.920 | 135,165 | -0.07(-0.73%) |
Mar 20, 2017 | 8.986 | 9.072 | 8.937 | 8.986 | 137,539 | +0.03(+0.36%) |
Mar 17, 2017 | 9.002 | 9.045 | 8.937 | 8.953 | 132,194 | -0.03(-0.36%) |
Mar 16, 2017 | 9.013 | 9.013 | 8.905 | 8.986 | 119,055 | -0.03(-0.36%) |
Mar 15, 2017 | 8.840 | 9.050 | 8.840 | 9.018 | 267,877 | +0.17(+1.95%) |
Mar 14, 2017 | 8.726 | 8.845 | 8.716 | 8.845 | 245,501 | +0.10(+1.11%) |
Mar 13, 2017 | 8.689 | 8.753 | 8.679 | 8.748 | 349,062 | +0.08(+0.93%) |
Mar 10, 2017 | 8.602 | 8.689 | 8.597 | 8.667 | 369,997 | +0.10(+1.20%) |
Mar 09, 2017 | 8.629 | 8.629 | 8.548 | 8.565 | 180,689 | -0.08(-0.87%) |
Mar 08, 2017 | 8.689 | 8.716 | 8.624 | 8.640 | 110,283 | -0.06(-0.74%) |
Mar 07, 2017 | 8.667 | 8.705 | 8.656 | 8.705 | 85,203 | +0.03(+0.31%) |
Mar 06, 2017 | 8.694 | 8.705 | 8.656 | 8.678 | 112,681 | -0.03(-0.31%) |
Mar 03, 2017 | 8.656 | 8.710 | 8.651 | 8.705 | 204,552 | +0.05(+0.62%) |
Mar 02, 2017 | 8.732 | 8.732 | 8.651 | 8.651 | 78,653 | -0.09(-0.99%) |
Mar 01, 2017 | 8.710 | 8.743 | 8.700 | 8.737 | 257,676 | +0.08(+0.94%) |
Feb 28, 2017 | 8.597 | 8.656 | 8.581 | 8.656 | 128,305 | +0.06(+0.75%) |
Feb 27, 2017 | 8.613 | 8.613 | 8.575 | 8.592 | 121,099 | -0.01(-0.13%) |
Feb 24, 2017 | 8.581 | 8.608 | 8.570 | 8.602 | 79,533 | +0.01(+0.13%) |
Feb 23, 2017 | 8.597 | 8.629 | 8.575 | 8.592 | 210,959 | +0.02(+0.25%) |
Feb 22, 2017 | 8.554 | 8.570 | 8.548 | 8.570 | 156,276 | +0.02(+0.19%) |
Feb 21, 2017 | 8.500 | 8.554 | 8.494 | 8.554 | 132,391 | +0.06(+0.76%) |
Feb 17, 2017 | 8.489 | 8.489 | 8.489 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 8.565 | 8.597 | 8.484 | 8.484 | 162,780 | -0.10(-1.13%) |
Feb 15, 2017 | 8.559 | 8.608 | 8.536 | 8.581 | 194,957 | +0.04(+0.44%) |
Feb 14, 2017 | 8.527 | 8.548 | 8.514 | 8.543 | 167,103 | +0.02(+0.19%) |
Feb 13, 2017 | 8.565 | 8.565 | 8.494 | 8.527 | 152,939 | -0.01(-0.06%) |
Feb 10, 2017 | 8.559 | 8.559 | 8.505 | 8.532 | 236,708 | -0.02(-0.19%) |
Feb 09, 2017 | 8.597 | 8.650 | 8.516 | 8.548 | 246,912 | -0.04(-0.44%) |
Feb 08, 2017 | 8.564 | 8.586 | 8.543 | 8.586 | 187,275 | +0.02(+0.25%) |
Feb 07, 2017 | 8.521 | 8.564 | 8.505 | 8.564 | 185,904 | +0.04(+0.50%) |
Feb 06, 2017 | 8.564 | 8.567 | 8.505 | 8.521 | 140,494 | -0.05(-0.56%) |
Feb 03, 2017 | 8.618 | 8.618 | 8.548 | 8.570 | 137,471 | -0.02(-0.25%) |
Feb 02, 2017 | 8.554 | 8.763 | 8.554 | 8.591 | 116,753 | +0.06(+0.75%) |
Feb 01, 2017 | 8.538 | 8.575 | 8.521 | 8.527 | 155,671 | +0.01(+0.06%) |
Jan 31, 2017 | 8.521 | 8.538 | 8.489 | 8.521 | 78,165 | +0.01(+0.13%) |
Jan 30, 2017 | 8.489 | 8.538 | 8.473 | 8.511 | 98,085 | -0.02(-0.19%) |
Jan 27, 2017 | 8.548 | 8.564 | 8.505 | 8.527 | 93,371 | -0.02(-0.25%) |
Jan 26, 2017 | 8.505 | 8.554 | 8.500 | 8.548 | 248,515 | +0.06(+0.69%) |
Jan 25, 2017 | 8.441 | 8.543 | 8.441 | 8.489 | 233,838 | +0.09(+1.02%) |
Jan 24, 2017 | 8.452 | 8.484 | 8.393 | 8.404 | 145,911 | -0.03(-0.32%) |
Jan 23, 2017 | 8.404 | 8.468 | 8.379 | 8.430 | 154,456 | +0.04(+0.45%) |
Jan 20, 2017 | 8.355 | 8.404 | 8.345 | 8.393 | 134,021 | +0.05(+0.64%) |
Jan 19, 2017 | 8.318 | 8.355 | 8.307 | 8.339 | 169,840 | +0.00(+0.00%) |
Jan 18, 2017 | 8.393 | 8.393 | 8.329 | 8.339 | 240,193 | -0.04(-0.45%) |
Jan 17, 2017 | 8.425 | 8.479 | 8.350 | 8.377 | 196,388 | -0.05(-0.64%) |
Jan 13, 2017 | 8.430 | 8.430 | 8.430 | 0 | +0.05(+0.64%) | |
Jan 12, 2017 | 8.276 | 8.377 | 8.260 | 8.377 | 172,668 | +0.11(+1.29%) |
Jan 11, 2017 | 8.292 | 8.345 | 8.265 | 8.271 | 144,184 | -0.05(-0.58%) |
Jan 10, 2017 | 8.287 | 8.329 | 8.281 | 8.319 | 90,691 | +0.03(+0.32%) |
Jan 09, 2017 | 8.351 | 8.351 | 8.287 | 8.292 | 121,207 | -0.06(-0.70%) |
Jan 06, 2017 | 8.239 | 8.356 | 8.239 | 8.351 | 136,189 | +0.12(+1.49%) |
Jan 05, 2017 | 8.265 | 8.265 | 8.217 | 8.228 | 91,448 | -0.02(-0.26%) |
Jan 04, 2017 | 8.265 | 8.303 | 8.228 | 8.249 | 123,435 | +0.01(+0.06%) |
Jan 03, 2017 | 8.255 | 8.285 | 8.242 | 8.244 | 95,443 | +0.02(+0.19%) |
Dec 30, 2016 | 8.228 | 8.228 | 8.228 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 8.175 | 8.223 | 8.111 | 8.217 | 154,557 | +0.06(+0.72%) |
Dec 28, 2016 | 8.191 | 8.251 | 8.138 | 8.159 | 201,998 | -0.01(-0.13%) |
Dec 27, 2016 | 8.191 | 8.276 | 8.159 | 8.170 | 128,224 | -0.01(-0.13%) |
Dec 23, 2016 | 8.180 | 8.180 | 8.180 | 0 | -0.03(-0.32%) | |
Dec 22, 2016 | 8.159 | 8.217 | 8.154 | 8.207 | 108,321 | +0.04(+0.52%) |
Dec 21, 2016 | 8.122 | 8.170 | 8.122 | 8.164 | 96,055 | +0.05(+0.59%) |
Dec 20, 2016 | 8.079 | 8.148 | 8.079 | 8.116 | 205,914 | +0.01(+0.07%) |
Dec 19, 2016 | 8.079 | 8.116 | 8.079 | 8.111 | 77,623 | +0.05(+0.66%) |
Dec 16, 2016 | 7.983 | 8.058 | 7.983 | 8.058 | 153,627 | +0.08(+1.00%) |
Dec 15, 2016 | 7.946 | 7.989 | 7.946 | 7.978 | 155,328 | +0.07(+0.90%) |
Dec 14, 2016 | 7.933 | 7.993 | 7.907 | 7.907 | 165,310 | -0.05(-0.59%) |
Dec 13, 2016 | 7.954 | 7.980 | 7.953 | 7.954 | 148,116 | +0.02(+0.20%) |
Dec 12, 2016 | 7.970 | 7.975 | 7.917 | 7.938 | 163,349 | -0.02(-0.26%) |
Dec 09, 2016 | 7.959 | 7.970 | 7.943 | 7.959 | 152,207 | +0.00(+0.00%) |
Dec 08, 2016 | 7.949 | 7.996 | 7.949 | 7.959 | 264,185 | -0.02(-0.26%) |
Dec 07, 2016 | 7.928 | 8.001 | 7.912 | 7.980 | 251,722 | +0.08(+1.06%) |
Dec 06, 2016 | 7.833 | 7.907 | 7.833 | 7.896 | 201,378 | +0.06(+0.80%) |
Dec 05, 2016 | 7.907 | 7.907 | 7.833 | 7.833 | 118,767 | -0.05(-0.60%) |
Dec 02, 2016 | 7.828 | 7.886 | 7.828 | 7.880 | 44,791 | +0.06(+0.74%) |
Dec 01, 2016 | 7.891 | 7.907 | 7.786 | 7.823 | 133,193 | -0.08(-1.06%) |
Nov 30, 2016 | 7.912 | 7.912 | 7.833 | 7.907 | 299,583 | +0.04(+0.53%) |
Nov 29, 2016 | 7.922 | 7.922 | 7.854 | 7.865 | 83,201 | -0.05(-0.66%) |
Nov 28, 2016 | 7.970 | 7.996 | 7.907 | 7.917 | 68,969 | -0.05(-0.60%) |
Nov 25, 2016 | 7.933 | 8.011 | 7.928 | 7.964 | 40,244 | +0.06(+0.73%) |
Nov 23, 2016 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 7.907 | 7.943 | 7.907 | 7.907 | 78,415 | +0.03(+0.33%) |
Nov 21, 2016 | 7.912 | 7.970 | 7.860 | 7.880 | 143,928 | +0.02(+0.27%) |
Nov 18, 2016 | 7.818 | 7.912 | 7.802 | 7.860 | 163,058 | +0.06(+0.81%) |
Nov 17, 2016 | 7.839 | 7.896 | 7.760 | 7.797 | 282,643 | -0.05(-0.60%) |
Nov 16, 2016 | 7.802 | 7.849 | 7.781 | 7.844 | 226,763 | +0.06(+0.74%) |
Nov 15, 2016 | 7.634 | 7.791 | 7.634 | 7.786 | 177,567 | +0.16(+2.13%) |
Nov 14, 2016 | 7.624 | 7.655 | 7.567 | 7.624 | 229,540 | -0.03(-0.41%) |
Nov 11, 2016 | 7.572 | 7.671 | 7.572 | 7.655 | 215,988 | +0.04(+0.48%) |
Nov 10, 2016 | 7.749 | 7.762 | 7.614 | 7.619 | 136,772 | -0.12(-1.61%) |
Nov 09, 2016 | 7.769 | 7.780 | 7.743 | 7.743 | 74,664 | -0.07(-0.96%) |
Nov 08, 2016 | 7.842 | 7.842 | 7.801 | 7.818 | 50,108 | -0.01(-0.11%) |
Nov 07, 2016 | 7.873 | 7.873 | 7.806 | 7.827 | 165,527 | +0.06(+0.74%) |
Nov 04, 2016 | 7.806 | 7.847 | 7.764 | 7.769 | 92,969 | -0.02(-0.27%) |
Nov 03, 2016 | 7.816 | 7.863 | 7.769 | 7.790 | 99,899 | -0.01(-0.13%) |
Nov 02, 2016 | 7.801 | 7.837 | 7.764 | 7.801 | 262,785 | -0.02(-0.27%) |
Nov 01, 2016 | 7.915 | 7.941 | 7.796 | 7.821 | 246,964 | -0.08(-1.05%) |
Oct 31, 2016 | 7.936 | 7.997 | 7.899 | 7.905 | 151,290 | -0.01(-0.13%) |
Oct 28, 2016 | 7.936 | 7.957 | 7.905 | 7.915 | 158,471 | -0.01(-0.13%) |
Oct 27, 2016 | 7.972 | 8.003 | 7.925 | 7.925 | 85,155 | -0.06(-0.78%) |
Oct 26, 2016 | 7.941 | 8.011 | 7.925 | 7.988 | 175,258 | +0.04(+0.52%) |
Oct 25, 2016 | 7.936 | 7.962 | 7.915 | 7.946 | 127,749 | +0.02(+0.20%) |
Oct 24, 2016 | 7.925 | 7.977 | 7.910 | 7.931 | 115,979 | +0.02(+0.20%) |
Oct 21, 2016 | 7.910 | 7.962 | 7.879 | 7.915 | 112,387 | -0.02(-0.20%) |
Oct 20, 2016 | 7.967 | 7.977 | 7.899 | 7.931 | 119,425 | -0.03(-0.33%) |
Oct 19, 2016 | 7.842 | 7.957 | 7.837 | 7.957 | 181,081 | +0.09(+1.19%) |
Oct 18, 2016 | 7.884 | 7.915 | 7.847 | 7.863 | 133,613 | +0.02(+0.20%) |
Oct 17, 2016 | 7.962 | 7.993 | 7.780 | 7.847 | 350,043 | -0.11(-1.37%) |
Oct 14, 2016 | 7.957 | 7.962 | 7.926 | 7.957 | 157,839 | +0.03(+0.39%) |
Oct 13, 2016 | 7.931 | 7.963 | 7.889 | 7.926 | 124,689 | -0.03(-0.39%) |
Oct 12, 2016 | 7.926 | 7.967 | 7.889 | 7.957 | 89,416 | +0.03(+0.33%) |
Oct 11, 2016 | 7.967 | 7.967 | 7.853 | 7.931 | 231,162 | -0.03(-0.39%) |
Oct 10, 2016 | 7.982 | 8.018 | 7.905 | 7.962 | 143,800 | -0.01(-0.06%) |
Oct 07, 2016 | 7.946 | 7.972 | 7.926 | 7.967 | 135,169 | +0.01(+0.06%) |
Oct 06, 2016 | 7.900 | 7.962 | 7.812 | 7.962 | 389,897 | +0.03(+0.39%) |
Oct 05, 2016 | 7.941 | 7.946 | 7.889 | 7.931 | 135,218 | +0.01(+0.13%) |
Oct 04, 2016 | 7.926 | 7.946 | 7.884 | 7.920 | 122,499 | -0.02(-0.26%) |
Oct 03, 2016 | 7.957 | 7.957 | 7.920 | 7.941 | 135,270 | -0.04(-0.45%) |
Sep 30, 2016 | 7.946 | 8.003 | 7.926 | 7.977 | 184,235 | +0.04(+0.52%) |
Sep 29, 2016 | 7.967 | 7.993 | 7.891 | 7.936 | 212,675 | -0.02(-0.26%) |
Sep 28, 2016 | 7.926 | 7.967 | 7.915 | 7.957 | 218,259 | +0.03(+0.33%) |
Sep 27, 2016 | 7.869 | 7.957 | 7.858 | 7.931 | 125,014 | +0.05(+0.59%) |
Sep 26, 2016 | 7.905 | 7.905 | 7.864 | 7.884 | 131,460 | -0.04(-0.46%) |
Sep 23, 2016 | 7.920 | 7.926 | 7.900 | 7.920 | 158,403 | +0.01(+0.07%) |
Sep 22, 2016 | 7.920 | 7.926 | 7.884 | 7.915 | 152,461 | +0.03(+0.33%) |
Sep 21, 2016 | 7.838 | 7.905 | 7.833 | 7.889 | 358,404 | +0.07(+0.92%) |
Sep 20, 2016 | 7.750 | 7.817 | 7.740 | 7.817 | 193,109 | +0.11(+1.41%) |
Sep 19, 2016 | 7.699 | 7.724 | 7.688 | 7.709 | 184,142 | +0.02(+0.27%) |
Sep 16, 2016 | 7.750 | 7.771 | 7.668 | 7.688 | 182,308 | -0.03(-0.42%) |
Sep 15, 2016 | 7.705 | 7.757 | 7.699 | 7.721 | 203,383 | +0.01(+0.13%) |
Sep 14, 2016 | 7.634 | 7.721 | 7.634 | 7.710 | 206,508 | +0.05(+0.67%) |
Sep 13, 2016 | 7.649 | 7.716 | 7.562 | 7.659 | 216,075 | -0.02(-0.27%) |
Sep 12, 2016 | 7.690 | 7.741 | 7.672 | 7.680 | 176,749 | -0.02(-0.20%) |
Sep 09, 2016 | 7.864 | 7.874 | 7.649 | 7.695 | 257,422 | -0.19(-2.47%) |
Sep 08, 2016 | 7.854 | 7.890 | 7.803 | 7.890 | 105,255 | +0.03(+0.33%) |
Sep 07, 2016 | 7.844 | 7.864 | 7.799 | 7.864 | 129,144 | +0.03(+0.39%) |
Sep 06, 2016 | 7.833 | 7.879 | 7.787 | 7.833 | 117,716 | +0.00(+0.00%) |
Sep 02, 2016 | 7.818 | 7.833 | 7.833 | 7.833 | 145,317 | +0.03(+0.39%) |
Sep 01, 2016 | 7.823 | 7.833 | 7.762 | 7.803 | 155,805 | -0.03(-0.33%) |
Aug 31, 2016 | 7.798 | 7.828 | 7.741 | 7.828 | 185,427 | +0.03(+0.39%) |
Aug 30, 2016 | 7.844 | 7.844 | 7.767 | 7.798 | 213,323 | -0.03(-0.33%) |
Aug 29, 2016 | 7.787 | 7.823 | 7.731 | 7.823 | 131,361 | +0.05(+0.59%) |
Aug 26, 2016 | 7.782 | 7.808 | 7.741 | 7.777 | 136,697 | -0.03(-0.33%) |
Aug 25, 2016 | 7.772 | 7.810 | 7.772 | 7.803 | 180,122 | +0.03(+0.40%) |
Aug 24, 2016 | 7.741 | 7.818 | 7.734 | 7.772 | 175,839 | +0.05(+0.60%) |
Aug 23, 2016 | 7.751 | 7.767 | 7.716 | 7.726 | 106,294 | +0.00(+0.00%) |
Aug 22, 2016 | 7.695 | 7.757 | 7.670 | 7.726 | 157,432 | +0.02(+0.20%) |
Aug 19, 2016 | 7.675 | 7.726 | 7.659 | 7.710 | 123,353 | +0.03(+0.33%) |
Aug 18, 2016 | 7.654 | 7.716 | 7.654 | 7.685 | 152,465 | +0.04(+0.47%) |
Aug 17, 2016 | 7.675 | 7.680 | 7.629 | 7.649 | 91,834 | -0.01(-0.15%) |
Aug 16, 2016 | 7.661 | 7.707 | 7.620 | 7.661 | 118,796 | -0.01(-0.07%) |
Aug 15, 2016 | 7.635 | 7.681 | 7.620 | 7.666 | 80,417 | +0.02(+0.27%) |
Aug 12, 2016 | 7.595 | 7.658 | 7.590 | 7.646 | 76,840 | +0.07(+0.87%) |
Aug 11, 2016 | 7.595 | 7.656 | 7.580 | 7.580 | 124,042 | +0.00(+0.00%) |
Aug 10, 2016 | 7.605 | 7.610 | 7.544 | 7.580 | 152,388 | -0.01(-0.13%) |
Aug 09, 2016 | 7.569 | 7.590 | 7.567 | 7.590 | 115,215 | +0.02(+0.27%) |
Aug 08, 2016 | 7.534 | 7.569 | 7.534 | 7.569 | 98,478 | +0.04(+0.54%) |
Aug 05, 2016 | 7.539 | 7.549 | 7.519 | 7.529 | 86,110 | +0.00(+0.00%) |
Aug 04, 2016 | 7.524 | 7.544 | 7.503 | 7.529 | 128,567 | +0.01(+0.07%) |
Aug 03, 2016 | 7.483 | 7.524 | 7.483 | 7.524 | 72,488 | +0.04(+0.47%) |
Aug 02, 2016 | 7.524 | 7.524 | 7.442 | 7.488 | 105,617 | -0.02(-0.20%) |
Aug 01, 2016 | 7.554 | 7.580 | 7.503 | 7.503 | 218,969 | -0.04(-0.54%) |
Jul 29, 2016 | 7.559 | 7.574 | 7.534 | 7.544 | 125,888 | -0.02(-0.20%) |
Jul 28, 2016 | 7.574 | 7.574 | 7.529 | 7.559 | 92,700 | -0.01(-0.07%) |
Jul 27, 2016 | 7.534 | 7.585 | 7.529 | 7.564 | 75,573 | +0.03(+0.40%) |
Jul 26, 2016 | 7.519 | 7.549 | 7.498 | 7.534 | 43,910 | +0.02(+0.27%) |
Jul 25, 2016 | 7.534 | 7.539 | 7.488 | 7.513 | 159,618 | -0.01(-0.14%) |
Jul 22, 2016 | 7.544 | 7.554 | 7.513 | 7.524 | 96,641 | -0.01(-0.07%) |
Jul 21, 2016 | 7.544 | 7.544 | 7.488 | 7.529 | 68,929 | -0.01(-0.07%) |
Jul 20, 2016 | 7.463 | 7.534 | 7.445 | 7.534 | 97,735 | +0.09(+1.23%) |
Jul 19, 2016 | 7.417 | 7.442 | 7.381 | 7.442 | 87,700 | +0.01(+0.14%) |
Jul 18, 2016 | 7.361 | 7.432 | 7.361 | 7.432 | 104,097 | +0.05(+0.62%) |
Jul 15, 2016 | 7.366 | 7.386 | 7.305 | 7.386 | 187,151 | +0.04(+0.53%) |
Jul 14, 2016 | 7.337 | 7.352 | 7.307 | 7.347 | 155,452 | +0.03(+0.34%) |
Jul 13, 2016 | 7.347 | 7.347 | 7.282 | 7.322 | 179,376 | +0.00(+0.00%) |
Jul 12, 2016 | 7.342 | 7.347 | 7.317 | 7.322 | 123,031 | +0.01(+0.14%) |
Jul 11, 2016 | 7.398 | 7.398 | 7.307 | 7.312 | 113,332 | -0.07(-0.89%) |
Jul 08, 2016 | 7.342 | 7.378 | 7.307 | 7.378 | 117,304 | +0.07(+0.97%) |
Jul 07, 2016 | 7.272 | 7.317 | 7.247 | 7.307 | 191,312 | +0.07(+0.90%) |
Jul 06, 2016 | 7.221 | 7.247 | 7.166 | 7.242 | 60,634 | +0.03(+0.42%) |
Jul 05, 2016 | 7.226 | 7.267 | 7.186 | 7.211 | 91,150 | -0.07(-0.90%) |
Jul 01, 2016 | 7.287 | 7.277 | 7.277 | 7.277 | 114,895 | +0.01(+0.07%) |
Jun 30, 2016 | 7.297 | 7.297 | 7.196 | 7.272 | 158,522 | +0.01(+0.14%) |
Jun 29, 2016 | 7.282 | 7.282 | 7.252 | 7.262 | 136,321 | +0.05(+0.70%) |
Jun 28, 2016 | 7.206 | 7.216 | 7.166 | 7.211 | 88,699 | +0.07(+0.92%) |
Jun 27, 2016 | 7.292 | 7.292 | 7.120 | 7.146 | 137,291 | -0.16(-2.14%) |
Jun 24, 2016 | 7.191 | 7.327 | 7.191 | 7.302 | 200,962 | -0.05(-0.69%) |
Jun 23, 2016 | 7.357 | 7.357 | 7.279 | 7.352 | 174,738 | +0.04(+0.55%) |
Jun 22, 2016 | 7.292 | 7.322 | 7.287 | 7.312 | 92,456 | +0.04(+0.55%) |
Jun 21, 2016 | 7.287 | 7.292 | 7.242 | 7.272 | 75,299 | -0.01(-0.14%) |
Jun 20, 2016 | 7.317 | 7.332 | 7.241 | 7.282 | 76,740 | +0.01(+0.14%) |
Jun 17, 2016 | 7.257 | 7.277 | 7.247 | 7.272 | 78,339 | +0.02(+0.28%) |
Jun 16, 2016 | 7.257 | 7.262 | 7.216 | 7.252 | 117,364 | +0.02(+0.26%) |
Jun 15, 2016 | 7.243 | 7.263 | 7.188 | 7.233 | 94,840 | +0.00(+0.00%) |
Jun 14, 2016 | 7.238 | 7.268 | 7.218 | 7.233 | 421,817 | +0.00(+0.00%) |
Jun 13, 2016 | 7.183 | 7.293 | 7.183 | 7.233 | 156,831 | +0.03(+0.35%) |
Jun 10, 2016 | 7.258 | 7.273 | 7.183 | 7.208 | 251,658 | -0.07(-0.96%) |
Jun 09, 2016 | 7.318 | 7.318 | 7.270 | 7.278 | 118,631 | -0.04(-0.61%) |
Jun 08, 2016 | 7.278 | 7.323 | 7.243 | 7.323 | 55,147 | +0.08(+1.10%) |
Jun 07, 2016 | 7.268 | 7.295 | 7.238 | 7.243 | 113,229 | -0.01(-0.21%) |
Jun 06, 2016 | 7.248 | 7.263 | 7.213 | 7.258 | 74,946 | +0.02(+0.28%) |
Jun 03, 2016 | 7.128 | 7.243 | 7.128 | 7.238 | 98,761 | +0.07(+0.98%) |
Jun 02, 2016 | 7.188 | 7.188 | 7.138 | 7.168 | 112,437 | +0.00(+0.00%) |