Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.790 | 7.880 | 7.790 | 7.860 | 42,170 | +0.10(+1.29%) |
May 30, 2017 | 7.690 | 7.770 | 7.690 | 7.760 | 57,034 | +0.01(+0.13%) |
May 26, 2017 | 7.650 | 7.770 | 7.650 | 7.750 | 37,538 | +0.15(+1.97%) |
May 25, 2017 | 7.570 | 7.610 | 7.570 | 7.600 | 47,612 | +0.05(+0.66%) |
May 24, 2017 | 7.510 | 7.550 | 7.490 | 7.550 | 20,287 | -0.04(-0.53%) |
May 23, 2017 | 7.650 | 7.650 | 7.580 | 7.590 | 19,808 | +0.01(+0.13%) |
May 22, 2017 | 7.450 | 7.599 | 7.440 | 7.580 | 26,693 | +0.10(+1.34%) |
May 19, 2017 | 7.530 | 7.550 | 7.480 | 7.480 | 54,081 | -0.01(-0.13%) |
May 18, 2017 | 7.560 | 7.560 | 7.480 | 7.490 | 30,286 | -0.15(-1.96%) |
May 17, 2017 | 7.700 | 7.700 | 7.620 | 7.640 | 60,894 | -0.10(-1.29%) |
May 16, 2017 | 7.740 | 7.769 | 7.680 | 7.740 | 22,553 | +0.03(+0.39%) |
May 15, 2017 | 7.810 | 7.860 | 7.710 | 7.710 | 34,896 | -0.04(-0.52%) |
May 12, 2017 | 7.760 | 7.770 | 7.738 | 7.750 | 2,882 | +0.03(+0.39%) |
May 11, 2017 | 7.690 | 7.750 | 7.680 | 7.720 | 16,500 | +0.03(+0.39%) |
May 10, 2017 | 7.670 | 7.730 | 7.670 | 7.690 | 15,076 | +0.04(+0.52%) |
May 09, 2017 | 7.700 | 7.700 | 7.610 | 7.650 | 18,731 | -0.12(-1.54%) |
May 08, 2017 | 7.810 | 7.810 | 7.750 | 7.770 | 12,282 | -0.01(-0.13%) |
May 05, 2017 | 7.730 | 7.794 | 7.730 | 7.780 | 19,259 | +0.09(+1.17%) |
May 04, 2017 | 7.660 | 7.700 | 7.600 | 7.690 | 61,549 | +0.01(+0.13%) |
May 03, 2017 | 7.790 | 7.790 | 7.680 | 7.680 | 66,204 | -0.24(-3.03%) |
May 02, 2017 | 7.910 | 7.939 | 7.898 | 7.920 | 14,622 | -0.02(-0.25%) |
May 01, 2017 | 8.010 | 8.010 | 7.917 | 7.940 | 48,087 | -0.10(-1.24%) |
Apr 28, 2017 | 7.910 | 8.040 | 7.910 | 8.040 | 148,992 | +0.18(+2.29%) |
Apr 27, 2017 | 7.863 | 7.871 | 7.839 | 7.860 | 9,286 | +0.01(+0.13%) |
Apr 26, 2017 | 7.788 | 7.860 | 7.788 | 7.850 | 26,195 | +0.05(+0.64%) |
Apr 25, 2017 | 7.760 | 7.803 | 7.760 | 7.800 | 25,474 | +0.00(+0.00%) |
Apr 24, 2017 | 7.770 | 7.800 | 7.760 | 7.800 | 9,698 | +0.00(+0.00%) |
Apr 21, 2017 | 7.880 | 7.880 | 7.800 | 7.800 | 64,084 | -0.10(-1.27%) |
Apr 20, 2017 | 7.830 | 7.910 | 7.830 | 7.900 | 22,874 | +0.20(+2.60%) |
Apr 19, 2017 | 7.740 | 7.750 | 7.700 | 7.700 | 22,313 | -0.04(-0.52%) |
Apr 18, 2017 | 7.850 | 7.850 | 7.710 | 7.740 | 60,405 | -0.11(-1.40%) |
Apr 17, 2017 | 7.840 | 7.870 | 7.830 | 7.850 | 11,390 | +0.00(+0.00%) |
Apr 13, 2017 | 7.850 | 7.885 | 7.810 | 7.850 | 61,846 | +0.01(+0.13%) |
Apr 12, 2017 | 7.800 | 7.840 | 7.768 | 7.840 | 21,287 | -0.02(-0.25%) |
Apr 11, 2017 | 7.750 | 7.875 | 7.750 | 7.860 | 13,011 | +0.18(+2.34%) |
Apr 10, 2017 | 7.690 | 7.700 | 7.670 | 7.680 | 18,856 | -0.12(-1.54%) |
Apr 07, 2017 | 7.860 | 7.880 | 7.790 | 7.800 | 22,506 | -0.06(-0.76%) |
Apr 06, 2017 | 7.860 | 7.860 | 7.790 | 7.860 | 18,372 | -0.02(-0.25%) |
Apr 05, 2017 | 7.890 | 7.920 | 7.850 | 7.880 | 22,694 | +0.03(+0.38%) |
Apr 04, 2017 | 7.850 | 7.880 | 7.848 | 7.850 | 23,247 | +0.05(+0.64%) |
Apr 03, 2017 | 7.780 | 7.820 | 7.770 | 7.800 | 19,230 | +0.05(+0.65%) |
Mar 31, 2017 | 7.750 | 7.780 | 7.740 | 7.750 | 28,211 | +0.00(+0.00%) |
Mar 30, 2017 | 7.798 | 7.845 | 7.750 | 7.750 | 44,047 | -0.01(-0.13%) |
Mar 29, 2017 | 7.760 | 7.779 | 7.740 | 7.760 | 10,406 | +0.00(+0.00%) |
Mar 28, 2017 | 7.740 | 7.830 | 7.740 | 7.760 | 33,804 | -0.08(-1.02%) |
Mar 27, 2017 | 7.870 | 7.910 | 7.800 | 7.840 | 87,263 | -0.05(-0.63%) |
Mar 24, 2017 | 7.870 | 7.930 | 7.870 | 7.890 | 31,360 | +0.05(+0.64%) |
Mar 23, 2017 | 7.850 | 7.890 | 7.811 | 7.840 | 10,609 | +0.10(+1.29%) |
Mar 22, 2017 | 7.790 | 7.800 | 7.740 | 7.740 | 16,395 | +0.00(+0.00%) |
Mar 21, 2017 | 7.760 | 7.800 | 7.730 | 7.740 | 50,122 | +0.02(+0.26%) |
Mar 20, 2017 | 7.700 | 7.750 | 7.686 | 7.720 | 21,306 | +0.05(+0.65%) |
Mar 17, 2017 | 7.660 | 7.690 | 7.650 | 7.670 | 18,878 | +0.08(+1.05%) |
Mar 16, 2017 | 7.605 | 7.640 | 7.580 | 7.590 | 6,996 | +0.01(+0.13%) |
Mar 15, 2017 | 7.410 | 7.580 | 7.350 | 7.580 | 36,150 | +0.20(+2.71%) |
Mar 14, 2017 | 7.407 | 7.440 | 7.370 | 7.380 | 20,711 | -0.09(-1.22%) |
Mar 13, 2017 | 7.470 | 7.480 | 7.449 | 7.471 | 9,721 | +0.04(+0.56%) |
Mar 10, 2017 | 7.430 | 7.456 | 7.400 | 7.430 | 28,194 | +0.01(+0.13%) |
Mar 09, 2017 | 7.510 | 7.510 | 7.420 | 7.420 | 84,865 | -0.17(-2.24%) |
Mar 08, 2017 | 7.600 | 7.641 | 7.580 | 7.590 | 30,076 | -0.07(-0.91%) |
Mar 07, 2017 | 7.640 | 7.680 | 7.635 | 7.660 | 32,045 | -0.05(-0.65%) |
Mar 06, 2017 | 7.720 | 7.720 | 7.660 | 7.710 | 79,990 | -0.04(-0.52%) |
Mar 03, 2017 | 7.620 | 7.762 | 7.620 | 7.750 | 40,080 | +0.05(+0.65%) |
Mar 02, 2017 | 7.790 | 7.790 | 7.700 | 7.700 | 44,837 | -0.14(-1.79%) |
Mar 01, 2017 | 7.840 | 7.890 | 7.824 | 7.840 | 18,833 | +0.00(+0.00%) |
Feb 28, 2017 | 7.950 | 7.950 | 7.830 | 7.840 | 32,643 | -0.08(-1.01%) |
Feb 27, 2017 | 7.930 | 8.010 | 7.910 | 7.920 | 30,623 | +0.05(+0.64%) |
Feb 24, 2017 | 7.900 | 7.940 | 7.848 | 7.870 | 50,343 | +0.02(+0.25%) |
Feb 23, 2017 | 7.850 | 7.900 | 7.821 | 7.850 | 26,775 | +0.04(+0.51%) |
Feb 22, 2017 | 7.870 | 7.870 | 7.770 | 7.810 | 71,314 | -0.04(-0.51%) |
Feb 21, 2017 | 7.820 | 7.870 | 7.743 | 7.850 | 37,841 | -0.01(-0.13%) |
Feb 17, 2017 | 7.860 | 7.860 | 7.860 | 0 | -0.11(-1.38%) | |
Feb 16, 2017 | 7.990 | 8.010 | 7.970 | 7.970 | 30,900 | -0.01(-0.13%) |
Feb 15, 2017 | 7.850 | 7.980 | 7.840 | 7.980 | 25,525 | +0.08(+1.01%) |
Feb 14, 2017 | 7.910 | 7.910 | 7.830 | 7.900 | 25,062 | +0.07(+0.89%) |
Feb 13, 2017 | 7.880 | 7.880 | 7.810 | 7.830 | 55,465 | -0.10(-1.26%) |
Feb 10, 2017 | 7.850 | 7.930 | 7.848 | 7.930 | 26,145 | +0.09(+1.15%) |
Feb 09, 2017 | 7.930 | 7.930 | 7.840 | 7.840 | 16,777 | -0.02(-0.25%) |
Feb 08, 2017 | 7.860 | 7.870 | 7.810 | 7.860 | 35,407 | +0.09(+1.16%) |
Feb 07, 2017 | 7.830 | 7.860 | 7.770 | 7.770 | 25,353 | -0.09(-1.15%) |
Feb 06, 2017 | 7.750 | 7.880 | 7.750 | 7.860 | 26,287 | +0.17(+2.21%) |
Feb 03, 2017 | 7.690 | 7.720 | 7.620 | 7.690 | 29,468 | -0.05(-0.65%) |
Feb 02, 2017 | 7.800 | 7.830 | 7.730 | 7.740 | 125,842 | -0.01(-0.11%) |
Feb 01, 2017 | 7.680 | 7.770 | 7.680 | 7.748 | 21,380 | +0.07(+0.89%) |
Jan 31, 2017 | 7.610 | 7.680 | 7.590 | 7.680 | 79,927 | +0.15(+1.99%) |
Jan 30, 2017 | 7.450 | 7.530 | 7.430 | 7.530 | 34,412 | +0.01(+0.13%) |
Jan 27, 2017 | 7.400 | 7.547 | 7.391 | 7.520 | 24,765 | +0.12(+1.62%) |
Jan 26, 2017 | 7.390 | 7.460 | 7.370 | 7.400 | 34,169 | -0.06(-0.80%) |
Jan 25, 2017 | 7.590 | 7.660 | 7.440 | 7.460 | 54,865 | -0.41(-5.21%) |
Jan 24, 2017 | 7.840 | 7.940 | 7.840 | 7.870 | 27,640 | +0.14(+1.81%) |
Jan 23, 2017 | 7.800 | 7.801 | 7.695 | 7.730 | 77,049 | -0.09(-1.15%) |
Jan 20, 2017 | 7.601 | 7.840 | 7.600 | 7.820 | 40,605 | +0.31(+4.13%) |
Jan 19, 2017 | 7.500 | 7.510 | 7.470 | 7.510 | 22,682 | -0.01(-0.14%) |
Jan 18, 2017 | 7.550 | 7.577 | 7.510 | 7.520 | 16,564 | -0.02(-0.27%) |
Jan 17, 2017 | 7.590 | 7.650 | 7.540 | 7.540 | 56,475 | -0.05(-0.66%) |
Jan 13, 2017 | 7.590 | 7.590 | 7.590 | 0 | -0.04(-0.52%) | |
Jan 12, 2017 | 7.660 | 7.692 | 7.610 | 7.630 | 33,679 | +0.03(+0.39%) |
Jan 11, 2017 | 7.560 | 7.610 | 7.521 | 7.600 | 25,918 | -0.06(-0.78%) |
Jan 10, 2017 | 7.650 | 7.660 | 7.620 | 7.660 | 32,154 | +0.06(+0.79%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.580 | 7.600 | 44,167 | +0.02(+0.26%) |
Jan 06, 2017 | 7.480 | 7.580 | 7.480 | 7.580 | 56,909 | +0.14(+1.88%) |
Jan 05, 2017 | 7.470 | 7.510 | 7.420 | 7.440 | 67,960 | +0.05(+0.68%) |
Jan 04, 2017 | 7.410 | 7.423 | 7.360 | 7.390 | 26,626 | +0.17(+2.35%) |
Jan 03, 2017 | 7.140 | 7.220 | 7.010 | 7.220 | 31,624 | +0.32(+4.64%) |
Dec 30, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.03(+0.44%) | |
Dec 29, 2016 | 6.830 | 6.900 | 6.830 | 6.870 | 79,234 | +0.09(+1.33%) |
Dec 28, 2016 | 6.830 | 6.840 | 6.770 | 6.780 | 69,952 | -0.08(-1.17%) |
Dec 27, 2016 | 6.740 | 6.900 | 6.740 | 6.860 | 78,480 | +0.12(+1.78%) |
Dec 23, 2016 | 6.740 | 6.740 | 6.740 | 0 | -0.03(-0.44%) | |
Dec 22, 2016 | 6.780 | 6.840 | 6.745 | 6.770 | 43,963 | +0.00(+0.00%) |
Dec 21, 2016 | 6.820 | 6.820 | 6.770 | 6.770 | 77,516 | -0.10(-1.46%) |
Dec 20, 2016 | 6.810 | 6.907 | 6.800 | 6.870 | 38,576 | -0.05(-0.72%) |
Dec 19, 2016 | 6.990 | 7.000 | 6.900 | 6.920 | 112,171 | -0.12(-1.70%) |
Dec 16, 2016 | 6.970 | 7.160 | 6.910 | 7.040 | 94,393 | -0.01(-0.14%) |
Dec 15, 2016 | 7.240 | 7.240 | 7.000 | 7.050 | 80,612 | -0.20(-2.76%) |
Dec 14, 2016 | 7.350 | 7.360 | 7.250 | 7.250 | 33,909 | -0.06(-0.82%) |
Dec 13, 2016 | 7.320 | 7.350 | 7.290 | 7.310 | 68,023 | +0.03(+0.41%) |
Dec 12, 2016 | 7.310 | 7.330 | 7.260 | 7.280 | 48,885 | -0.02(-0.27%) |
Dec 09, 2016 | 7.330 | 7.360 | 7.280 | 7.300 | 33,947 | -0.07(-0.95%) |
Dec 08, 2016 | 7.260 | 7.440 | 7.260 | 7.370 | 58,069 | +0.01(+0.14%) |
Dec 07, 2016 | 7.370 | 7.382 | 7.332 | 7.360 | 25,168 | +0.01(+0.14%) |
Dec 06, 2016 | 7.446 | 7.451 | 7.340 | 7.350 | 17,626 | -0.07(-0.94%) |
Dec 05, 2016 | 7.350 | 7.459 | 7.340 | 7.420 | 45,403 | +0.03(+0.41%) |
Dec 02, 2016 | 7.370 | 7.439 | 7.370 | 7.390 | 34,493 | +0.02(+0.27%) |
Dec 01, 2016 | 7.370 | 7.403 | 7.330 | 7.370 | 76,680 | -0.12(-1.60%) |
Nov 30, 2016 | 7.520 | 7.539 | 7.450 | 7.490 | 53,658 | +0.02(+0.27%) |
Nov 29, 2016 | 7.430 | 7.500 | 7.430 | 7.470 | 46,141 | -0.00(-0.07%) |
Nov 28, 2016 | 7.370 | 7.490 | 7.370 | 7.475 | 36,210 | +0.14(+1.98%) |
Nov 25, 2016 | 7.260 | 7.330 | 7.260 | 7.330 | 23,614 | -0.02(-0.27%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.07(-0.94%) | |
Nov 22, 2016 | 7.460 | 7.470 | 7.410 | 7.420 | 53,766 | +0.09(+1.23%) |
Nov 21, 2016 | 7.260 | 7.339 | 7.260 | 7.330 | 33,281 | +0.09(+1.24%) |
Nov 18, 2016 | 7.230 | 7.280 | 7.162 | 7.240 | 90,277 | -0.07(-0.96%) |
Nov 17, 2016 | 7.280 | 7.320 | 7.280 | 7.310 | 51,112 | +0.03(+0.41%) |
Nov 16, 2016 | 7.260 | 7.300 | 7.230 | 7.280 | 21,068 | +0.12(+1.68%) |
Nov 15, 2016 | 7.100 | 7.190 | 7.060 | 7.160 | 23,191 | +0.07(+0.99%) |
Nov 14, 2016 | 7.010 | 7.120 | 6.990 | 7.090 | 116,966 | +0.09(+1.29%) |
Nov 11, 2016 | 7.130 | 7.130 | 6.960 | 7.000 | 61,343 | -0.17(-2.37%) |
Nov 10, 2016 | 7.220 | 7.265 | 7.170 | 7.170 | 288,084 | -0.03(-0.42%) |
Nov 09, 2016 | 7.300 | 7.300 | 7.160 | 7.200 | 39,565 | +0.09(+1.27%) |
Nov 08, 2016 | 7.060 | 7.150 | 7.048 | 7.110 | 87,110 | +0.10(+1.43%) |
Nov 07, 2016 | 6.860 | 7.030 | 6.850 | 7.010 | 41,104 | +0.19(+2.79%) |
Nov 04, 2016 | 6.850 | 6.880 | 6.820 | 6.820 | 33,677 | +0.05(+0.74%) |
Nov 03, 2016 | 6.810 | 6.829 | 6.770 | 6.770 | 17,646 | -0.06(-0.88%) |
Nov 02, 2016 | 6.890 | 6.910 | 6.830 | 6.830 | 40,335 | -0.05(-0.73%) |
Nov 01, 2016 | 6.860 | 6.900 | 6.840 | 6.880 | 132,113 | +0.14(+2.08%) |
Oct 31, 2016 | 6.720 | 6.743 | 6.680 | 6.740 | 37,369 | -0.02(-0.30%) |
Oct 28, 2016 | 6.720 | 6.790 | 6.711 | 6.760 | 27,460 | +0.10(+1.50%) |
Oct 27, 2016 | 6.690 | 6.707 | 6.660 | 6.660 | 17,313 | -0.05(-0.75%) |
Oct 26, 2016 | 6.790 | 6.800 | 6.710 | 6.710 | 25,593 | -0.10(-1.47%) |
Oct 25, 2016 | 6.850 | 6.850 | 6.800 | 6.810 | 66,941 | +0.07(+1.04%) |
Oct 24, 2016 | 6.700 | 6.740 | 6.640 | 6.740 | 38,667 | +0.11(+1.66%) |
Oct 21, 2016 | 6.640 | 6.650 | 6.600 | 6.630 | 48,751 | -0.06(-0.90%) |
Oct 20, 2016 | 6.710 | 6.720 | 6.670 | 6.690 | 29,193 | -0.05(-0.74%) |
Oct 19, 2016 | 6.760 | 6.780 | 6.731 | 6.740 | 24,306 | -0.03(-0.44%) |
Oct 18, 2016 | 6.770 | 6.840 | 6.753 | 6.770 | 76,451 | +0.04(+0.59%) |
Oct 17, 2016 | 6.750 | 6.750 | 6.700 | 6.730 | 28,946 | -0.07(-1.03%) |
Oct 14, 2016 | 6.750 | 6.820 | 6.720 | 6.800 | 96,308 | +0.05(+0.74%) |
Oct 13, 2016 | 6.770 | 6.776 | 6.710 | 6.750 | 64,522 | -0.09(-1.32%) |
Oct 12, 2016 | 6.850 | 6.881 | 6.810 | 6.840 | 42,220 | +0.00(+0.00%) |
Oct 11, 2016 | 6.980 | 6.980 | 6.760 | 6.840 | 91,812 | -0.19(-2.63%) |
Oct 10, 2016 | 7.050 | 7.090 | 7.020 | 7.025 | 36,860 | -0.03(-0.50%) |
Oct 07, 2016 | 7.120 | 7.140 | 6.990 | 7.060 | 52,016 | +0.00(+0.00%) |
Oct 06, 2016 | 7.060 | 7.085 | 7.020 | 7.060 | 33,279 | -0.10(-1.34%) |
Oct 05, 2016 | 7.220 | 7.239 | 7.125 | 7.156 | 78,821 | -0.19(-2.54%) |
Oct 04, 2016 | 7.380 | 7.470 | 7.320 | 7.342 | 195,648 | -0.18(-2.36%) |
Oct 03, 2016 | 7.650 | 7.650 | 7.490 | 7.520 | 32,895 | -0.15(-1.96%) |
Sep 30, 2016 | 7.690 | 7.710 | 7.650 | 7.670 | 10,796 | +0.04(+0.52%) |
Sep 29, 2016 | 7.620 | 7.660 | 7.600 | 7.630 | 25,349 | +0.01(+0.12%) |
Sep 28, 2016 | 7.500 | 7.638 | 7.500 | 7.621 | 19,029 | +0.10(+1.34%) |
Sep 27, 2016 | 7.480 | 7.540 | 7.475 | 7.520 | 11,067 | -0.03(-0.40%) |
Sep 26, 2016 | 7.510 | 7.580 | 7.510 | 7.550 | 18,934 | -0.06(-0.79%) |
Sep 23, 2016 | 7.585 | 7.640 | 7.580 | 7.610 | 32,522 | +0.05(+0.66%) |
Sep 22, 2016 | 7.590 | 7.620 | 7.550 | 7.560 | 20,212 | +0.04(+0.53%) |
Sep 21, 2016 | 7.500 | 7.550 | 7.430 | 7.520 | 54,038 | +0.11(+1.48%) |
Sep 20, 2016 | 7.380 | 7.450 | 7.340 | 7.410 | 40,534 | +0.02(+0.27%) |
Sep 19, 2016 | 7.380 | 7.450 | 7.370 | 7.390 | 22,558 | +0.11(+1.50%) |
Sep 16, 2016 | 7.200 | 7.300 | 7.180 | 7.281 | 25,161 | +0.05(+0.71%) |
Sep 15, 2016 | 7.250 | 7.270 | 7.190 | 7.230 | 37,901 | -0.01(-0.14%) |
Sep 14, 2016 | 7.230 | 7.300 | 7.220 | 7.240 | 33,327 | +0.03(+0.42%) |
Sep 13, 2016 | 7.280 | 7.280 | 7.192 | 7.210 | 38,918 | -0.12(-1.64%) |
Sep 12, 2016 | 7.310 | 7.360 | 7.210 | 7.330 | 79,799 | -0.13(-1.79%) |
Sep 09, 2016 | 7.570 | 7.570 | 7.450 | 7.463 | 78,939 | -0.13(-1.67%) |
Sep 08, 2016 | 7.620 | 7.650 | 7.570 | 7.590 | 91,826 | +0.00(+0.00%) |
Sep 07, 2016 | 7.590 | 7.610 | 7.570 | 7.590 | 135,478 | +0.01(+0.13%) |
Sep 06, 2016 | 7.430 | 7.590 | 7.390 | 7.580 | 82,660 | +0.29(+3.98%) |
Sep 02, 2016 | 7.220 | 7.290 | 7.290 | 7.290 | 54,600 | +0.07(+0.98%) |
Sep 01, 2016 | 7.230 | 7.260 | 7.150 | 7.219 | 107,743 | -0.03(-0.42%) |
Aug 31, 2016 | 7.276 | 7.320 | 7.220 | 7.250 | 87,491 | -0.04(-0.55%) |
Aug 30, 2016 | 7.410 | 7.441 | 7.270 | 7.290 | 181,542 | -0.21(-2.86%) |
Aug 29, 2016 | 7.510 | 7.570 | 7.480 | 7.505 | 233,632 | -0.04(-0.46%) |
Aug 26, 2016 | 7.600 | 7.663 | 7.477 | 7.540 | 47,728 | -0.01(-0.13%) |
Aug 25, 2016 | 7.540 | 7.580 | 7.500 | 7.550 | 79,167 | -0.01(-0.13%) |
Aug 24, 2016 | 7.660 | 7.660 | 7.520 | 7.560 | 82,520 | -0.19(-2.45%) |
Aug 23, 2016 | 7.710 | 7.799 | 7.710 | 7.750 | 44,793 | +0.05(+0.65%) |
Aug 22, 2016 | 7.820 | 7.870 | 7.690 | 7.700 | 82,251 | -0.18(-2.28%) |
Aug 19, 2016 | 7.880 | 7.890 | 7.860 | 7.880 | 11,229 | -0.07(-0.86%) |
Aug 18, 2016 | 7.860 | 7.960 | 7.800 | 7.948 | 67,783 | +0.15(+1.92%) |
Aug 17, 2016 | 7.820 | 7.820 | 7.710 | 7.799 | 53,313 | -0.05(-0.65%) |
Aug 16, 2016 | 7.790 | 7.870 | 7.770 | 7.850 | 38,091 | +0.07(+0.90%) |
Aug 15, 2016 | 7.740 | 7.790 | 7.710 | 7.780 | 43,035 | +0.01(+0.13%) |
Aug 12, 2016 | 7.830 | 7.880 | 7.740 | 7.770 | 57,463 | -0.04(-0.51%) |
Aug 11, 2016 | 8.050 | 8.050 | 7.800 | 7.810 | 72,243 | -0.33(-4.05%) |
Aug 10, 2016 | 8.160 | 8.210 | 8.116 | 8.140 | 101,878 | +0.26(+3.30%) |
Aug 09, 2016 | 7.840 | 7.891 | 7.840 | 7.880 | 25,882 | +0.02(+0.22%) |
Aug 08, 2016 | 7.870 | 7.910 | 7.850 | 7.863 | 42,748 | -0.01(-0.09%) |
Aug 05, 2016 | 7.878 | 7.890 | 7.849 | 7.870 | 43,090 | -0.11(-1.38%) |
Aug 04, 2016 | 8.000 | 8.027 | 7.921 | 7.980 | 46,165 | -0.06(-0.75%) |
Aug 03, 2016 | 8.030 | 8.079 | 8.000 | 8.040 | 27,417 | -0.04(-0.50%) |
Aug 02, 2016 | 8.110 | 8.140 | 8.049 | 8.080 | 67,332 | +0.05(+0.62%) |
Aug 01, 2016 | 8.020 | 8.070 | 8.000 | 8.030 | 95,023 | +0.07(+0.88%) |
Jul 29, 2016 | 7.920 | 8.000 | 7.879 | 7.960 | 84,753 | +0.11(+1.40%) |
Jul 28, 2016 | 7.890 | 7.903 | 7.820 | 7.850 | 64,600 | -0.02(-0.25%) |
Jul 27, 2016 | 7.750 | 7.890 | 7.750 | 7.870 | 41,562 | +0.22(+2.82%) |
Jul 26, 2016 | 7.650 | 7.690 | 7.630 | 7.654 | 26,220 | +0.04(+0.58%) |
Jul 25, 2016 | 7.580 | 7.660 | 7.550 | 7.610 | 95,893 | -0.02(-0.26%) |
Jul 22, 2016 | 7.653 | 7.680 | 7.612 | 7.630 | 19,007 | -0.07(-0.91%) |
Jul 21, 2016 | 7.610 | 7.700 | 7.610 | 7.700 | 45,448 | +0.14(+1.88%) |
Jul 20, 2016 | 7.440 | 7.590 | 7.420 | 7.558 | 60,240 | +0.06(+0.77%) |
Jul 19, 2016 | 7.440 | 7.500 | 7.420 | 7.500 | 50,231 | +0.05(+0.67%) |
Jul 18, 2016 | 7.390 | 7.450 | 7.380 | 7.450 | 32,137 | +0.04(+0.54%) |
Jul 15, 2016 | 7.430 | 7.430 | 7.370 | 7.410 | 68,751 | -0.08(-1.07%) |
Jul 14, 2016 | 7.440 | 7.490 | 7.390 | 7.490 | 47,826 | +0.05(+0.67%) |
Jul 13, 2016 | 7.390 | 7.470 | 7.380 | 7.440 | 57,614 | +0.13(+1.78%) |
Jul 12, 2016 | 7.320 | 7.341 | 7.280 | 7.310 | 53,271 | -0.02(-0.27%) |
Jul 11, 2016 | 7.300 | 7.340 | 7.290 | 7.330 | 88,657 | +0.03(+0.41%) |
Jul 08, 2016 | 7.250 | 7.300 | 7.220 | 7.300 | 88,877 | +0.08(+1.11%) |
Jul 07, 2016 | 7.220 | 7.240 | 7.140 | 7.220 | 106,613 | +0.01(+0.14%) |
Jul 06, 2016 | 7.120 | 7.230 | 7.070 | 7.210 | 132,052 | +0.06(+0.84%) |
Jul 05, 2016 | 7.090 | 7.190 | 7.080 | 7.150 | 69,250 | +0.03(+0.42%) |
Jul 01, 2016 | 7.070 | 7.120 | 7.120 | 7.120 | 119,200 | +0.12(+1.73%) |
Jun 30, 2016 | 6.890 | 7.000 | 6.870 | 6.999 | 126,657 | +0.15(+2.17%) |
Jun 29, 2016 | 6.800 | 6.873 | 6.760 | 6.850 | 112,623 | +0.20(+3.01%) |
Jun 28, 2016 | 6.600 | 6.650 | 6.516 | 6.650 | 62,156 | +0.09(+1.37%) |
Jun 27, 2016 | 6.520 | 6.560 | 6.470 | 6.560 | 81,918 | +0.08(+1.25%) |
Jun 24, 2016 | 6.500 | 6.500 | 6.430 | 6.479 | 119,708 | -0.03(-0.47%) |
Jun 23, 2016 | 6.460 | 6.510 | 6.460 | 6.510 | 20,305 | +0.01(+0.15%) |
Jun 22, 2016 | 6.510 | 6.530 | 6.490 | 6.500 | 36,631 | +0.06(+0.93%) |
Jun 21, 2016 | 6.430 | 6.470 | 6.400 | 6.440 | 63,279 | -0.04(-0.62%) |
Jun 20, 2016 | 6.390 | 6.480 | 6.390 | 6.480 | 74,677 | +0.16(+2.53%) |
Jun 17, 2016 | 6.310 | 6.330 | 6.270 | 6.320 | 36,668 | +0.02(+0.33%) |
Jun 16, 2016 | 6.360 | 6.380 | 6.290 | 6.299 | 106,746 | -0.03(-0.49%) |
Jun 15, 2016 | 6.330 | 6.350 | 6.250 | 6.330 | 84,562 | +0.06(+0.96%) |
Jun 14, 2016 | 6.290 | 6.310 | 6.250 | 6.270 | 54,237 | -0.09(-1.42%) |
Jun 13, 2016 | 6.340 | 6.380 | 6.320 | 6.360 | 83,289 | +0.03(+0.47%) |
Jun 10, 2016 | 6.440 | 6.440 | 6.300 | 6.330 | 161,244 | -0.12(-1.86%) |
Jun 09, 2016 | 6.460 | 6.490 | 6.440 | 6.450 | 66,018 | -0.04(-0.60%) |
Jun 08, 2016 | 6.520 | 6.572 | 6.480 | 6.489 | 52,537 | +0.08(+1.24%) |
Jun 07, 2016 | 6.500 | 6.500 | 6.360 | 6.410 | 56,396 | -0.03(-0.46%) |
Jun 06, 2016 | 6.410 | 6.440 | 6.380 | 6.440 | 28,426 | +0.08(+1.26%) |
Jun 03, 2016 | 6.330 | 6.370 | 6.310 | 6.360 | 48,412 | +0.18(+2.91%) |
Jun 02, 2016 | 6.250 | 6.260 | 6.160 | 6.180 | 85,952 | -0.13(-2.06%) |