Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.12 | 11.17 | 11.12 | 11.17 | 4,706 | +0.19(+1.73%) |
May 30, 2017 | 10.95 | 10.99 | 10.92 | 10.98 | 11,586 | +0.22(+2.04%) |
May 26, 2017 | 10.77 | 10.77 | 10.76 | 10.76 | 3,342 | -0.08(-0.74%) |
May 25, 2017 | 10.93 | 10.93 | 10.82 | 10.84 | 21,028 | -0.01(-0.09%) |
May 24, 2017 | 10.82 | 10.87 | 10.77 | 10.85 | 13,659 | -0.03(-0.23%) |
May 23, 2017 | 10.82 | 10.95 | 10.82 | 10.88 | 6,777 | +0.28(+2.59%) |
May 22, 2017 | 10.66 | 10.72 | 10.60 | 10.60 | 5,734 | -0.08(-0.79%) |
May 19, 2017 | 10.66 | 10.74 | 10.66 | 10.68 | 2,617 | +0.31(+3.03%) |
May 18, 2017 | 10.29 | 10.37 | 10.28 | 10.37 | 3,116 | +0.03(+0.29%) |
May 17, 2017 | 10.54 | 10.60 | 10.32 | 10.34 | 20,297 | -0.63(-5.74%) |
May 16, 2017 | 10.61 | 10.97 | 10.60 | 10.97 | 4,649 | +0.05(+0.46%) |
May 15, 2017 | 10.49 | 10.92 | 10.49 | 10.92 | 30,863 | +0.47(+4.52%) |
May 12, 2017 | 10.44 | 10.47 | 10.39 | 10.45 | 4,687 | +0.42(+4.16%) |
May 11, 2017 | 10.01 | 10.09 | 10.00 | 10.03 | 5,376 | +0.03(+0.30%) |
May 10, 2017 | 9.900 | 10.04 | 9.900 | 10.00 | 14,216 | +0.18(+1.83%) |
May 09, 2017 | 9.750 | 9.830 | 9.740 | 9.820 | 10,360 | +0.01(+0.05%) |
May 08, 2017 | 9.765 | 9.835 | 9.750 | 9.815 | 17,088 | -0.24(-2.34%) |
May 05, 2017 | 9.950 | 10.05 | 9.950 | 10.05 | 1,891 | +0.14(+1.41%) |
May 04, 2017 | 9.730 | 9.910 | 9.730 | 9.910 | 17,624 | +0.22(+2.32%) |
May 03, 2017 | 9.640 | 9.722 | 9.616 | 9.685 | 8,008 | -0.04(-0.36%) |
May 02, 2017 | 9.621 | 9.720 | 9.620 | 9.720 | 10,611 | +0.28(+2.97%) |
May 01, 2017 | 9.480 | 9.540 | 9.420 | 9.440 | 17,006 | -0.01(-0.11%) |
Apr 28, 2017 | 9.580 | 9.580 | 9.420 | 9.450 | 10,166 | -0.13(-1.36%) |
Apr 27, 2017 | 9.440 | 9.580 | 9.440 | 9.580 | 11,471 | +0.07(+0.74%) |
Apr 26, 2017 | 9.410 | 9.510 | 9.410 | 9.510 | 16,755 | +0.07(+0.74%) |
Apr 25, 2017 | 9.330 | 9.440 | 9.310 | 9.440 | 6,734 | +0.33(+3.62%) |
Apr 24, 2017 | 9.090 | 9.150 | 9.090 | 9.110 | 3,842 | +0.40(+4.65%) |
Apr 21, 2017 | 8.700 | 8.720 | 8.650 | 8.705 | 5,869 | -0.11(-1.19%) |
Apr 20, 2017 | 8.710 | 8.810 | 8.710 | 8.810 | 24,512 | +0.22(+2.56%) |
Apr 19, 2017 | 8.610 | 8.650 | 8.590 | 8.590 | 4,376 | -0.10(-1.15%) |
Apr 18, 2017 | 8.660 | 8.690 | 8.630 | 8.690 | 8,795 | +0.00(+0.00%) |
Apr 17, 2017 | 8.718 | 8.720 | 8.660 | 8.690 | 17,912 | +0.08(+0.93%) |
Apr 13, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 230 | +0.01(+0.12%) |
Apr 12, 2017 | 8.590 | 8.630 | 8.590 | 8.600 | 2,358 | +0.01(+0.17%) |
Apr 11, 2017 | 8.610 | 8.620 | 8.585 | 8.585 | 600 | +0.01(+0.17%) |
Apr 10, 2017 | 8.550 | 8.588 | 8.550 | 8.570 | 1,763 | -0.08(-0.95%) |
Apr 07, 2017 | 8.535 | 8.652 | 8.520 | 8.652 | 3,174 | +0.12(+1.37%) |
Apr 06, 2017 | 8.545 | 8.550 | 8.535 | 8.535 | 988 | +0.04(+0.48%) |
Apr 04, 2017 | 8.494 | 8.494 | 8.494 | 177 | +0.08(+0.91%) | |
Apr 03, 2017 | 8.450 | 8.490 | 8.417 | 8.417 | 1,754 | -0.03(-0.39%) |
Mar 31, 2017 | 8.438 | 8.450 | 8.420 | 8.450 | 1,026 | +0.09(+1.08%) |
Mar 29, 2017 | 8.360 | 8.360 | 8.360 | 55 | +0.00(+0.00%) | |
Mar 28, 2017 | 8.360 | 8.360 | 8.360 | 8.360 | 7,188 | +0.07(+0.82%) |
Mar 27, 2017 | 8.200 | 8.292 | 8.190 | 8.292 | 2,105 | +0.12(+1.49%) |
Mar 24, 2017 | 8.138 | 8.170 | 8.138 | 8.170 | 1,620 | +0.07(+0.87%) |
Mar 23, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 170 | +0.09(+1.17%) |
Mar 22, 2017 | 8.006 | 8.006 | 8.006 | 8.006 | 406 | +0.07(+0.83%) |
Mar 21, 2017 | 7.950 | 7.950 | 7.908 | 7.940 | 1,427 | -0.04(-0.50%) |
Mar 20, 2017 | 8.000 | 8.000 | 7.980 | 7.980 | 510 | -0.02(-0.25%) |
Mar 17, 2017 | 8.020 | 8.020 | 7.992 | 8.000 | 1,270 | +0.14(+1.78%) |
Mar 16, 2017 | 7.860 | 7.860 | 7.860 | 7.860 | 100 | +0.09(+1.16%) |
Mar 15, 2017 | 7.750 | 7.770 | 7.730 | 7.770 | 800 | -0.03(-0.38%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.800 | 7.800 | 2,075 | -0.04(-0.51%) |
Mar 13, 2017 | 7.820 | 7.840 | 7.820 | 7.840 | 599 | +0.04(+0.51%) |
Mar 10, 2017 | 7.690 | 7.820 | 7.690 | 7.800 | 2,866 | +0.17(+2.23%) |
Mar 09, 2017 | 7.645 | 7.645 | 7.610 | 7.630 | 21,222 | +0.02(+0.33%) |
Mar 08, 2017 | 7.570 | 7.650 | 7.570 | 7.605 | 1,542 | -0.00(-0.07%) |
Mar 07, 2017 | 7.530 | 7.610 | 7.530 | 7.610 | 3,950 | -0.01(-0.13%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.560 | 7.620 | 1,591 | +0.00(+0.00%) |
Mar 03, 2017 | 7.640 | 7.640 | 7.590 | 7.620 | 10,212 | -0.04(-0.46%) |
Mar 02, 2017 | 7.590 | 7.655 | 7.590 | 7.655 | 2,153 | +0.02(+0.20%) |
Mar 01, 2017 | 7.580 | 7.700 | 7.580 | 7.640 | 14,535 | +0.33(+4.51%) |
Feb 28, 2017 | 7.290 | 7.310 | 7.290 | 7.310 | 1,580 | -0.05(-0.68%) |
Feb 27, 2017 | 7.270 | 7.360 | 7.270 | 7.360 | 6,071 | +0.03(+0.41%) |
Feb 24, 2017 | 7.330 | 7.330 | 7.330 | 7.330 | 234 | -0.10(-1.35%) |
Feb 23, 2017 | 7.440 | 7.440 | 7.430 | 7.430 | 5,165 | +0.03(+0.41%) |
Feb 22, 2017 | 7.300 | 7.400 | 7.300 | 7.400 | 1,818 | +0.12(+1.65%) |
Feb 21, 2017 | 7.220 | 7.280 | 7.220 | 7.280 | 3,434 | -0.11(-1.49%) |
Feb 16, 2017 | 7.390 | 7.390 | 7.390 | 0 | +0.02(+0.26%) | |
Feb 15, 2017 | 7.360 | 7.460 | 7.320 | 7.371 | 6,851 | -0.06(-0.80%) |
Feb 14, 2017 | 7.400 | 7.430 | 7.400 | 7.430 | 1,424 | -0.02(-0.27%) |
Feb 13, 2017 | 7.440 | 7.500 | 7.435 | 7.450 | 4,171 | +0.19(+2.62%) |
Feb 10, 2017 | 7.000 | 7.260 | 6.985 | 7.260 | 54,198 | +0.67(+10.17%) |
Feb 09, 2017 | 6.590 | 6.590 | 6.590 | 6.590 | 412 | -0.06(-0.90%) |
Feb 08, 2017 | 6.600 | 6.650 | 6.550 | 6.650 | 12,401 | +0.02(+0.30%) |
Feb 07, 2017 | 6.679 | 6.679 | 6.630 | 6.630 | 3,610 | -0.01(-0.15%) |
Feb 06, 2017 | 6.640 | 6.640 | 6.640 | 6.640 | 810 | -0.13(-1.92%) |
Feb 03, 2017 | 6.770 | 6.770 | 6.770 | 6.770 | 354 | +0.17(+2.58%) |
Feb 01, 2017 | 6.600 | 6.600 | 6.600 | 99 | +0.05(+0.76%) | |
Jan 31, 2017 | 6.510 | 6.550 | 6.510 | 6.550 | 5,993 | +0.18(+2.83%) |
Jan 30, 2017 | 6.390 | 6.430 | 6.310 | 6.370 | 1,430 | -0.08(-1.24%) |
Jan 27, 2017 | 6.430 | 6.450 | 6.340 | 6.450 | 4,089 | +0.00(+0.08%) |
Jan 26, 2017 | 6.500 | 6.530 | 6.445 | 6.445 | 4,574 | -0.11(-1.75%) |
Jan 25, 2017 | 6.500 | 6.560 | 6.500 | 6.560 | 706 | +0.09(+1.39%) |
Jan 24, 2017 | 6.470 | 6.470 | 6.470 | 6.470 | 194 | -0.15(-2.27%) |
Jan 23, 2017 | 6.620 | 6.620 | 6.620 | 6.620 | 738 | +0.03(+0.46%) |
Jan 20, 2017 | 6.450 | 6.590 | 6.450 | 6.590 | 846 | +0.09(+1.38%) |
Jan 19, 2017 | 6.510 | 6.510 | 6.500 | 6.500 | 5,831 | +0.10(+1.56%) |
Jan 18, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 5,030 | -0.12(-1.92%) |
Jan 17, 2017 | 6.525 | 6.525 | 6.525 | 6.525 | 504 | -0.08(-1.29%) |
Jan 13, 2017 | 6.610 | 6.610 | 6.610 | 0 | +0.11(+1.69%) | |
Jan 12, 2017 | 6.440 | 6.550 | 6.440 | 6.500 | 1,460 | +0.01(+0.15%) |
Jan 10, 2017 | 6.490 | 6.490 | 6.490 | 95 | +0.09(+1.41%) | |
Jan 09, 2017 | 6.450 | 6.470 | 6.360 | 6.400 | 1,730 | -0.21(-3.18%) |
Jan 06, 2017 | 6.590 | 6.610 | 6.555 | 6.610 | 2,131 | -0.23(-3.36%) |
Jan 04, 2017 | 6.840 | 6.840 | 6.840 | 46 | -0.20(-2.84%) | |
Jan 03, 2017 | 7.040 | 7.040 | 7.040 | 7.040 | 210 | -0.00(-0.06%) |
Dec 30, 2016 | 7.044 | 7.044 | 7.044 | 0 | -0.01(-0.09%) | |
Dec 29, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 150 | +0.08(+1.08%) |
Dec 28, 2016 | 6.985 | 6.985 | 6.975 | 6.975 | 860 | +0.08(+1.23%) |
Dec 27, 2016 | 6.880 | 7.010 | 6.880 | 6.890 | 3,368 | -0.03(-0.43%) |
Dec 21, 2016 | 6.920 | 6.920 | 6.920 | 0 | +0.02(+0.29%) | |
Dec 19, 2016 | 6.900 | 6.900 | 6.900 | 115 | +0.11(+1.62%) | |
Dec 16, 2016 | 6.740 | 6.810 | 6.740 | 6.790 | 594 | +0.10(+1.49%) |
Dec 15, 2016 | 6.696 | 6.750 | 6.690 | 6.690 | 1,162 | -0.05(-0.74%) |
Dec 14, 2016 | 6.740 | 6.740 | 6.740 | 6.740 | 2,010 | -0.08(-1.17%) |
Dec 13, 2016 | 6.860 | 6.860 | 6.750 | 6.820 | 8,716 | +0.17(+2.56%) |
Dec 12, 2016 | 6.750 | 6.750 | 6.650 | 6.650 | 2,536 | -0.11(-1.70%) |
Dec 09, 2016 | 6.775 | 6.790 | 6.730 | 6.765 | 39,697 | +0.06(+0.97%) |
Dec 07, 2016 | 6.700 | 6.700 | 6.700 | 58 | +0.14(+2.13%) | |
Dec 06, 2016 | 6.550 | 6.560 | 6.550 | 6.560 | 8,167 | -0.05(-0.77%) |
Dec 05, 2016 | 6.650 | 6.650 | 6.611 | 6.611 | 274 | -0.04(-0.59%) |
Dec 02, 2016 | 6.590 | 6.650 | 6.580 | 6.650 | 803 | -0.05(-0.75%) |
Dec 01, 2016 | 6.820 | 6.820 | 6.690 | 6.700 | 12,483 | -0.22(-3.17%) |
Nov 30, 2016 | 6.902 | 6.920 | 6.902 | 6.920 | 798 | +0.03(+0.43%) |
Nov 29, 2016 | 6.918 | 6.930 | 6.890 | 6.890 | 2,307 | -0.02(-0.29%) |
Nov 28, 2016 | 6.845 | 6.910 | 6.840 | 6.910 | 2,909 | -0.04(-0.58%) |
Nov 25, 2016 | 6.920 | 6.950 | 6.920 | 6.950 | 1,720 | +0.11(+1.61%) |
Nov 23, 2016 | 6.840 | 6.840 | 6.840 | 0 | -0.10(-1.44%) | |
Nov 22, 2016 | 6.950 | 6.950 | 6.920 | 6.940 | 1,740 | -0.03(-0.43%) |
Nov 21, 2016 | 6.900 | 6.970 | 6.890 | 6.970 | 2,935 | +0.01(+0.15%) |
Nov 18, 2016 | 6.870 | 6.960 | 6.870 | 6.960 | 9,992 | +0.26(+3.96%) |
Nov 17, 2016 | 6.650 | 6.700 | 6.650 | 6.695 | 3,856 | -0.08(-1.25%) |
Nov 16, 2016 | 6.800 | 6.800 | 6.770 | 6.780 | 36,323 | +0.17(+2.57%) |
Nov 15, 2016 | 6.670 | 6.670 | 6.580 | 6.610 | 57,496 | +0.06(+0.92%) |
Nov 14, 2016 | 6.500 | 6.580 | 6.500 | 6.550 | 8,195 | -0.09(-1.36%) |
Nov 11, 2016 | 6.660 | 6.660 | 6.605 | 6.640 | 5,211 | -0.20(-2.92%) |
Nov 10, 2016 | 6.890 | 6.890 | 6.840 | 6.840 | 23,579 | -0.03(-0.47%) |
Nov 09, 2016 | 6.830 | 6.890 | 6.820 | 6.872 | 40,942 | +0.01(+0.17%) |
Nov 08, 2016 | 7.010 | 7.010 | 6.860 | 6.860 | 2,901 | +0.06(+0.88%) |
Nov 07, 2016 | 6.860 | 6.860 | 6.780 | 6.800 | 1,888 | -0.17(-2.51%) |
Nov 04, 2016 | 6.780 | 6.990 | 6.780 | 6.975 | 34,747 | +0.47(+7.31%) |
Nov 03, 2016 | 6.480 | 6.500 | 6.430 | 6.500 | 36,518 | -0.16(-2.40%) |
Nov 02, 2016 | 6.660 | 6.660 | 6.660 | 6.660 | 3,737 | -0.08(-1.19%) |
Oct 31, 2016 | 6.740 | 6.740 | 6.740 | 15 | -0.02(-0.30%) | |
Oct 28, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 400 | +0.11(+1.65%) |
Oct 27, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 730 | -0.08(-1.19%) |
Oct 26, 2016 | 6.750 | 6.750 | 6.730 | 6.730 | 3,119 | -0.07(-1.09%) |
Oct 25, 2016 | 6.800 | 6.804 | 6.780 | 6.804 | 4,331 | +0.00(+0.06%) |
Oct 24, 2016 | 6.850 | 6.850 | 6.800 | 6.800 | 4,988 | -0.14(-2.02%) |
Oct 21, 2016 | 6.940 | 6.940 | 6.940 | 6.940 | 135 | +0.03(+0.43%) |
Oct 20, 2016 | 6.910 | 6.910 | 6.910 | 6.910 | 5,932 | -0.12(-1.64%) |
Oct 19, 2016 | 7.050 | 7.070 | 7.025 | 7.025 | 4,481 | -0.03(-0.43%) |
Oct 18, 2016 | 7.055 | 7.055 | 7.055 | 7.055 | 597 | +0.05(+0.71%) |
Oct 17, 2016 | 7.000 | 7.020 | 7.000 | 7.005 | 1,843 | -0.00(-0.07%) |
Oct 14, 2016 | 7.010 | 7.010 | 7.010 | 7.010 | 254 | +0.02(+0.29%) |
Oct 13, 2016 | 6.930 | 6.990 | 6.930 | 6.990 | 1,199 | -0.07(-0.99%) |
Oct 12, 2016 | 7.000 | 7.060 | 7.000 | 7.060 | 2,410 | -0.37(-4.98%) |
Oct 10, 2016 | 7.430 | 7.430 | 7.430 | 53 | +0.12(+1.64%) | |
Oct 07, 2016 | 7.395 | 7.450 | 7.290 | 7.310 | 10,651 | -0.12(-1.62%) |
Oct 06, 2016 | 7.420 | 7.490 | 7.420 | 7.430 | 2,024 | -0.08(-1.13%) |
Oct 05, 2016 | 7.544 | 7.560 | 7.500 | 7.515 | 1,183 | -0.08(-1.12%) |
Oct 04, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 110 | -0.10(-1.30%) |
Oct 03, 2016 | 7.700 | 7.700 | 7.700 | 7.700 | 875 | +0.19(+2.46%) |
Sep 30, 2016 | 7.530 | 7.560 | 7.500 | 7.515 | 2,098 | -0.04(-0.46%) |
Sep 29, 2016 | 7.630 | 7.630 | 7.550 | 7.550 | 1,628 | -0.13(-1.69%) |
Sep 28, 2016 | 7.710 | 7.710 | 7.670 | 7.680 | 22,108 | +0.18(+2.40%) |
Sep 27, 2016 | 7.410 | 7.500 | 7.410 | 7.500 | 794 | +0.04(+0.54%) |
Sep 26, 2016 | 7.500 | 7.500 | 7.460 | 7.460 | 1,137 | -0.23(-2.99%) |
Sep 23, 2016 | 7.627 | 7.690 | 7.627 | 7.690 | 2,855 | +0.03(+0.39%) |
Sep 22, 2016 | 7.750 | 7.750 | 7.660 | 7.660 | 2,643 | +0.07(+0.92%) |
Sep 21, 2016 | 7.690 | 7.690 | 7.590 | 7.590 | 4,034 | -0.16(-2.06%) |
Sep 20, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 652 | -0.01(-0.12%) |
Sep 19, 2016 | 7.760 | 7.760 | 7.750 | 7.760 | 1,685 | -0.09(-1.09%) |
Sep 16, 2016 | 7.845 | 7.845 | 7.845 | 7.845 | 1,241 | -0.16(-1.94%) |
Sep 15, 2016 | 7.996 | 8.000 | 7.996 | 8.000 | 829 | +0.08(+1.01%) |
Sep 14, 2016 | 7.960 | 7.960 | 7.920 | 7.920 | 1,429 | +0.10(+1.28%) |
Sep 13, 2016 | 7.900 | 7.900 | 7.820 | 7.820 | 6,605 | -0.19(-2.37%) |
Sep 09, 2016 | 8.010 | 8.010 | 8.010 | 110 | -0.14(-1.78%) | |
Sep 08, 2016 | 8.155 | 8.155 | 8.155 | 8.155 | 177 | -0.15(-1.75%) |
Sep 07, 2016 | 8.258 | 8.300 | 8.258 | 8.300 | 953 | +0.09(+1.10%) |
Sep 06, 2016 | 8.213 | 8.213 | 8.200 | 8.210 | 2,070 | +0.29(+3.66%) |
Sep 02, 2016 | 7.920 | 7.920 | 7.920 | 0 | -0.06(-0.74%) | |
Sep 01, 2016 | 7.900 | 7.980 | 7.900 | 7.979 | 4,140 | +0.23(+2.96%) |
Aug 31, 2016 | 7.810 | 7.810 | 7.750 | 7.750 | 4,357 | -0.06(-0.77%) |
Aug 30, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 615 | +0.01(+0.13%) |
Aug 29, 2016 | 7.720 | 7.800 | 7.720 | 7.800 | 1,600 | +0.05(+0.65%) |
Aug 26, 2016 | 7.840 | 7.840 | 7.750 | 7.750 | 838 | -0.17(-2.15%) |
Aug 24, 2016 | 7.920 | 7.920 | 7.920 | 4 | -0.04(-0.50%) | |
Aug 23, 2016 | 8.030 | 8.030 | 7.960 | 7.960 | 596 | -0.05(-0.62%) |
Aug 22, 2016 | 7.970 | 8.010 | 7.970 | 8.010 | 762 | -0.03(-0.37%) |
Aug 19, 2016 | 8.040 | 8.040 | 8.040 | 8.040 | 1,052 | +0.01(+0.12%) |
Aug 18, 2016 | 8.110 | 8.110 | 8.030 | 8.030 | 364 | +0.06(+0.75%) |
Aug 17, 2016 | 7.876 | 7.970 | 7.876 | 7.970 | 1,186 | -0.21(-2.57%) |
Aug 16, 2016 | 8.180 | 8.180 | 8.180 | 8.180 | 332 | -0.02(-0.29%) |
Aug 15, 2016 | 8.204 | 8.204 | 8.204 | 8.204 | 282 | +0.09(+1.16%) |
Aug 12, 2016 | 8.110 | 8.110 | 8.110 | 8.110 | 169 | -0.13(-1.55%) |
Aug 11, 2016 | 8.140 | 8.238 | 8.140 | 8.238 | 419 | +0.24(+2.97%) |
Aug 10, 2016 | 8.040 | 8.040 | 8.000 | 8.000 | 4,291 | -0.29(-3.50%) |
Aug 09, 2016 | 8.290 | 8.290 | 8.290 | 8.290 | 855 | +0.20(+2.47%) |
Aug 08, 2016 | 8.200 | 8.200 | 8.090 | 8.090 | 5,119 | -0.21(-2.53%) |
Aug 05, 2016 | 8.260 | 8.300 | 8.210 | 8.300 | 3,465 | +0.07(+0.79%) |
Aug 04, 2016 | 8.290 | 8.290 | 8.235 | 8.235 | 780 | +0.29(+3.72%) |
Aug 03, 2016 | 7.995 | 8.050 | 7.923 | 7.940 | 4,093 | -0.19(-2.40%) |
Aug 02, 2016 | 8.135 | 8.135 | 8.135 | 8.135 | 285 | +0.04(+0.56%) |
Aug 01, 2016 | 8.150 | 8.150 | 8.090 | 8.090 | 4,645 | -0.06(-0.74%) |
Jul 29, 2016 | 8.105 | 8.150 | 8.105 | 8.150 | 842 | -0.04(-0.43%) |
Jul 28, 2016 | 8.124 | 8.250 | 8.120 | 8.185 | 1,577 | +0.29(+3.61%) |
Jul 27, 2016 | 7.800 | 7.920 | 7.800 | 7.900 | 7,598 | +0.19(+2.46%) |
Jul 26, 2016 | 7.710 | 7.710 | 7.710 | 7.710 | 4,975 | +0.06(+0.78%) |
Jul 25, 2016 | 7.650 | 7.660 | 7.640 | 7.650 | 6,196 | -0.05(-0.65%) |
Jul 22, 2016 | 7.820 | 7.820 | 7.700 | 7.700 | 2,812 | -0.22(-2.78%) |
Jul 21, 2016 | 8.180 | 8.180 | 7.900 | 7.920 | 4,250 | -0.42(-5.04%) |
Jul 20, 2016 | 8.370 | 8.370 | 8.340 | 8.340 | 1,102 | +0.54(+6.99%) |
Jul 19, 2016 | 7.830 | 7.870 | 7.795 | 7.795 | 3,017 | +0.25(+3.38%) |
Jul 18, 2016 | 7.400 | 7.550 | 7.400 | 7.540 | 5,928 | +0.14(+1.89%) |
Jul 15, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 240 | -0.07(-0.94%) |
Jul 14, 2016 | 7.470 | 7.470 | 7.470 | 7.470 | 753 | -0.02(-0.27%) |
Jul 13, 2016 | 7.490 | 7.490 | 7.490 | 7.490 | 554 | +0.01(+0.13%) |
Jul 12, 2016 | 7.500 | 7.510 | 7.480 | 7.480 | 983 | -0.15(-1.97%) |
Jul 11, 2016 | 7.630 | 7.630 | 7.562 | 7.630 | 1,056 | +0.15(+2.01%) |
Jul 08, 2016 | 7.410 | 7.560 | 7.410 | 7.480 | 6,843 | +0.08(+1.08%) |
Jul 07, 2016 | 7.500 | 7.500 | 7.400 | 7.400 | 727 | +0.08(+1.09%) |
Jul 05, 2016 | 7.430 | 7.430 | 7.290 | 7.320 | 3,371 | -0.14(-1.89%) |
Jul 01, 2016 | 7.461 | 7.461 | 7.461 | 0 | +0.20(+2.75%) | |
Jun 30, 2016 | 7.275 | 7.320 | 7.250 | 7.261 | 875 | -0.05(-0.67%) |
Jun 29, 2016 | 7.211 | 7.310 | 7.211 | 7.310 | 665 | +0.09(+1.25%) |
Jun 28, 2016 | 7.114 | 7.220 | 7.114 | 7.220 | 4,009 | +0.44(+6.49%) |
Jun 27, 2016 | 6.840 | 6.860 | 6.680 | 6.780 | 10,544 | -0.42(-5.83%) |
Jun 24, 2016 | 7.190 | 7.290 | 7.170 | 7.200 | 21,026 | -0.35(-4.64%) |
Jun 23, 2016 | 7.530 | 7.550 | 7.512 | 7.550 | 4,240 | +0.09(+1.19%) |
Jun 22, 2016 | 7.371 | 7.461 | 7.371 | 7.461 | 870 | +0.03(+0.35%) |
Jun 21, 2016 | 7.400 | 7.435 | 7.370 | 7.435 | 1,384 | -0.10(-1.26%) |
Jun 20, 2016 | 7.570 | 7.620 | 7.530 | 7.530 | 8,051 | +0.52(+7.42%) |
Jun 17, 2016 | 6.950 | 7.010 | 6.950 | 7.010 | 9,260 | +0.04(+0.57%) |
Jun 16, 2016 | 6.892 | 6.970 | 6.892 | 6.970 | 5,882 | -0.04(-0.57%) |
Jun 15, 2016 | 7.000 | 7.100 | 7.000 | 7.010 | 4,775 | +0.01(+0.19%) |
Jun 14, 2016 | 7.000 | 7.000 | 6.940 | 6.997 | 4,783 | -0.23(-3.24%) |
Jun 13, 2016 | 7.290 | 7.290 | 7.231 | 7.231 | 513 | -0.07(-1.01%) |
Jun 10, 2016 | 7.470 | 7.470 | 7.305 | 7.305 | 4,604 | -0.17(-2.26%) |
Jun 09, 2016 | 7.500 | 7.500 | 7.474 | 7.474 | 700 | -0.02(-0.28%) |
Jun 08, 2016 | 7.495 | 7.495 | 7.495 | 7.495 | 525 | -0.02(-0.27%) |
Jun 07, 2016 | 7.500 | 7.530 | 7.450 | 7.515 | 15,470 | +0.13(+1.83%) |
Jun 06, 2016 | 7.480 | 7.480 | 7.380 | 7.380 | 23,131 | -0.10(-1.34%) |
Jun 03, 2016 | 7.490 | 7.490 | 7.380 | 7.480 | 1,967 | +0.01(+0.13%) |
Jun 02, 2016 | 7.410 | 7.470 | 7.400 | 7.470 | 4,649 | +0.15(+2.02%) |