Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.260 | 9.296 | 9.176 | 9.252 | 57,436 | +0.03(+0.34%) |
Jun 29, 2017 | 9.287 | 9.287 | 9.146 | 9.221 | 52,710 | -0.03(-0.33%) |
Jun 28, 2017 | 9.278 | 9.282 | 9.208 | 9.252 | 63,320 | +0.07(+0.77%) |
Jun 27, 2017 | 9.349 | 9.366 | 9.176 | 9.181 | 96,808 | -0.21(-2.26%) |
Jun 26, 2017 | 9.353 | 9.432 | 9.343 | 9.393 | 79,084 | +0.06(+0.66%) |
Jun 23, 2017 | 9.318 | 9.375 | 9.253 | 9.331 | 57,201 | +0.02(+0.19%) |
Jun 22, 2017 | 9.247 | 9.313 | 9.234 | 9.313 | 88,001 | +0.08(+0.91%) |
Jun 21, 2017 | 9.128 | 9.229 | 9.128 | 9.229 | 111,833 | +0.14(+1.50%) |
Jun 20, 2017 | 9.181 | 9.181 | 9.093 | 9.093 | 92,483 | -0.11(-1.25%) |
Jun 19, 2017 | 9.234 | 9.266 | 9.163 | 9.207 | 54,081 | -0.01(-0.10%) |
Jun 16, 2017 | 9.278 | 9.291 | 9.154 | 9.216 | 91,651 | -0.01(-0.10%) |
Jun 15, 2017 | 9.225 | 9.225 | 9.137 | 9.225 | 34,044 | -0.02(-0.19%) |
Jun 14, 2017 | 9.190 | 9.287 | 9.150 | 9.243 | 70,878 | +0.11(+1.26%) |
Jun 13, 2017 | 9.269 | 9.282 | 9.119 | 9.128 | 92,195 | -0.13(-1.38%) |
Jun 12, 2017 | 9.274 | 9.274 | 9.163 | 9.256 | 77,453 | -0.04(-0.38%) |
Jun 09, 2017 | 9.300 | 9.349 | 9.170 | 9.291 | 90,448 | +0.03(+0.33%) |
Jun 08, 2017 | 9.260 | 9.300 | 9.123 | 9.260 | 172,913 | +0.04(+0.42%) |
Jun 07, 2017 | 9.239 | 9.292 | 9.200 | 9.222 | 142,317 | +0.00(+0.00%) |
Jun 06, 2017 | 9.209 | 9.235 | 9.077 | 9.222 | 131,841 | -0.01(-0.09%) |
Jun 05, 2017 | 9.279 | 9.292 | 9.161 | 9.231 | 103,565 | -0.00(-0.05%) |
Jun 02, 2017 | 9.204 | 9.331 | 9.121 | 9.235 | 91,596 | +0.10(+1.10%) |
Jun 01, 2017 | 9.130 | 9.178 | 9.090 | 9.134 | 92,548 | +0.00(+0.05%) |
May 31, 2017 | 8.985 | 9.130 | 8.942 | 9.130 | 94,076 | +0.13(+1.41%) |
May 30, 2017 | 8.972 | 9.042 | 8.937 | 9.003 | 67,738 | +0.05(+0.59%) |
May 26, 2017 | 8.999 | 9.029 | 8.899 | 8.950 | 190,468 | +0.00(+0.05%) |
May 25, 2017 | 9.073 | 9.106 | 8.946 | 8.946 | 80,568 | -0.14(-1.59%) |
May 24, 2017 | 9.086 | 9.126 | 9.007 | 9.091 | 89,671 | +0.05(+0.58%) |
May 23, 2017 | 9.042 | 9.042 | 8.972 | 9.038 | 68,789 | +0.03(+0.34%) |
May 22, 2017 | 8.994 | 9.029 | 8.942 | 9.007 | 86,921 | +0.06(+0.69%) |
May 19, 2017 | 8.863 | 8.994 | 8.863 | 8.946 | 88,408 | +0.09(+0.99%) |
May 18, 2017 | 8.810 | 8.933 | 8.780 | 8.858 | 91,991 | -0.02(-0.20%) |
May 17, 2017 | 9.003 | 9.047 | 8.736 | 8.876 | 212,396 | -0.17(-1.84%) |
May 16, 2017 | 9.038 | 9.042 | 8.950 | 9.042 | 70,052 | +0.04(+0.39%) |
May 15, 2017 | 9.047 | 9.069 | 8.955 | 9.007 | 61,412 | +0.00(+0.05%) |
May 12, 2017 | 8.999 | 9.029 | 8.937 | 9.003 | 70,438 | +0.04(+0.39%) |
May 11, 2017 | 8.968 | 9.029 | 8.946 | 8.968 | 75,870 | -0.02(-0.19%) |
May 10, 2017 | 8.950 | 9.025 | 8.950 | 8.985 | 52,460 | -0.00(-0.05%) |
May 09, 2017 | 9.025 | 9.086 | 8.946 | 8.990 | 57,658 | -0.04(-0.40%) |
May 08, 2017 | 9.078 | 9.078 | 9.009 | 9.026 | 68,202 | +0.00(+0.00%) |
May 05, 2017 | 9.022 | 9.061 | 8.944 | 9.026 | 108,520 | +0.07(+0.73%) |
May 04, 2017 | 9.174 | 9.200 | 8.952 | 8.961 | 133,593 | -0.20(-2.23%) |
May 03, 2017 | 9.135 | 9.165 | 9.109 | 9.165 | 108,688 | +0.06(+0.62%) |
May 02, 2017 | 9.065 | 9.196 | 9.057 | 9.109 | 166,959 | +0.05(+0.53%) |
May 01, 2017 | 9.044 | 9.072 | 9.004 | 9.061 | 110,516 | +0.07(+0.82%) |
Apr 28, 2017 | 8.957 | 9.035 | 8.913 | 8.987 | 61,799 | +0.07(+0.73%) |
Apr 27, 2017 | 8.939 | 8.957 | 8.887 | 8.922 | 75,594 | +0.03(+0.29%) |
Apr 26, 2017 | 8.991 | 8.991 | 8.892 | 8.896 | 136,545 | -0.12(-1.30%) |
Apr 25, 2017 | 9.057 | 9.078 | 8.944 | 9.013 | 191,606 | +0.00(+0.05%) |
Apr 24, 2017 | 9.004 | 9.083 | 8.970 | 9.009 | 188,284 | +0.07(+0.83%) |
Apr 21, 2017 | 8.948 | 8.957 | 8.887 | 8.935 | 56,214 | +0.04(+0.49%) |
Apr 20, 2017 | 8.905 | 8.957 | 8.879 | 8.892 | 110,965 | +0.00(+0.05%) |
Apr 19, 2017 | 8.987 | 8.996 | 8.822 | 8.887 | 187,418 | -0.03(-0.39%) |
Apr 18, 2017 | 8.965 | 8.996 | 8.870 | 8.922 | 127,343 | -0.07(-0.77%) |
Apr 17, 2017 | 8.922 | 9.035 | 8.865 | 8.991 | 122,577 | +0.13(+1.42%) |
Apr 13, 2017 | 8.935 | 8.987 | 8.813 | 8.865 | 67,244 | -0.03(-0.34%) |
Apr 12, 2017 | 8.931 | 9.017 | 8.861 | 8.896 | 130,211 | +0.02(+0.20%) |
Apr 11, 2017 | 8.961 | 8.991 | 8.813 | 8.879 | 80,031 | -0.04(-0.40%) |
Apr 10, 2017 | 8.936 | 8.958 | 8.893 | 8.915 | 90,026 | +0.01(+0.15%) |
Apr 07, 2017 | 8.889 | 8.945 | 8.820 | 8.902 | 119,462 | +0.07(+0.78%) |
Apr 06, 2017 | 8.932 | 8.949 | 8.820 | 8.833 | 206,478 | -0.03(-0.34%) |
Apr 05, 2017 | 8.833 | 8.902 | 8.833 | 8.863 | 81,055 | +0.03(+0.39%) |
Apr 04, 2017 | 8.824 | 8.828 | 8.789 | 8.828 | 136,709 | +0.02(+0.24%) |
Apr 03, 2017 | 8.837 | 8.837 | 8.751 | 8.807 | 75,183 | +0.05(+0.59%) |
Mar 31, 2017 | 8.732 | 8.759 | 8.669 | 8.755 | 81,661 | +0.03(+0.35%) |
Mar 30, 2017 | 8.656 | 8.725 | 8.622 | 8.725 | 137,649 | +0.11(+1.30%) |
Mar 29, 2017 | 8.527 | 8.613 | 8.527 | 8.613 | 89,610 | +0.13(+1.58%) |
Mar 28, 2017 | 8.492 | 8.568 | 8.479 | 8.479 | 80,218 | +0.03(+0.31%) |
Mar 27, 2017 | 8.385 | 8.540 | 8.333 | 8.454 | 77,973 | +0.01(+0.15%) |
Mar 24, 2017 | 8.484 | 8.488 | 8.354 | 8.441 | 72,586 | +0.00(+0.05%) |
Mar 23, 2017 | 8.484 | 8.553 | 8.415 | 8.436 | 79,489 | -0.05(-0.56%) |
Mar 22, 2017 | 8.428 | 8.488 | 8.380 | 8.484 | 95,763 | +0.08(+0.92%) |
Mar 21, 2017 | 8.527 | 8.596 | 8.376 | 8.406 | 99,291 | -0.12(-1.46%) |
Mar 20, 2017 | 8.617 | 8.639 | 8.477 | 8.531 | 146,721 | -0.04(-0.45%) |
Mar 17, 2017 | 8.626 | 8.634 | 8.510 | 8.570 | 91,662 | -0.02(-0.20%) |
Mar 16, 2017 | 8.596 | 8.600 | 8.488 | 8.587 | 75,049 | -0.01(-0.10%) |
Mar 15, 2017 | 8.423 | 8.600 | 8.292 | 8.596 | 167,972 | +0.21(+2.47%) |
Mar 14, 2017 | 8.402 | 8.484 | 8.363 | 8.389 | 114,210 | -0.07(-0.87%) |
Mar 13, 2017 | 8.587 | 8.587 | 8.454 | 8.462 | 141,418 | -0.15(-1.70%) |
Mar 10, 2017 | 8.634 | 8.634 | 8.380 | 8.609 | 269,948 | +0.03(+0.40%) |
Mar 09, 2017 | 8.738 | 8.738 | 8.479 | 8.574 | 149,003 | -0.18(-2.03%) |
Mar 08, 2017 | 8.752 | 8.868 | 8.732 | 8.752 | 122,751 | +0.00(+0.02%) |
Mar 07, 2017 | 8.803 | 8.803 | 8.747 | 8.750 | 121,492 | -0.07(-0.84%) |
Mar 06, 2017 | 8.868 | 8.868 | 8.782 | 8.825 | 68,211 | -0.01(-0.10%) |
Mar 03, 2017 | 8.829 | 8.868 | 8.785 | 8.833 | 122,889 | +0.07(+0.78%) |
Mar 02, 2017 | 8.816 | 8.825 | 8.714 | 8.765 | 96,057 | +0.01(+0.10%) |
Mar 01, 2017 | 8.795 | 8.859 | 8.744 | 8.756 | 135,876 | -0.03(-0.39%) |
Feb 28, 2017 | 8.825 | 8.855 | 8.777 | 8.791 | 94,770 | -0.03(-0.29%) |
Feb 27, 2017 | 8.752 | 8.825 | 8.701 | 8.816 | 93,078 | +0.08(+0.93%) |
Feb 24, 2017 | 8.756 | 8.769 | 8.684 | 8.735 | 97,227 | -0.04(-0.44%) |
Feb 23, 2017 | 8.658 | 8.842 | 8.607 | 8.773 | 99,747 | +0.10(+1.18%) |
Feb 22, 2017 | 8.556 | 8.671 | 8.530 | 8.671 | 62,274 | +0.09(+1.05%) |
Feb 21, 2017 | 8.556 | 8.624 | 8.534 | 8.581 | 64,160 | +0.03(+0.30%) |
Feb 17, 2017 | 8.556 | 8.556 | 8.556 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.667 | 8.684 | 8.521 | 8.590 | 75,015 | -0.03(-0.40%) |
Feb 15, 2017 | 8.641 | 8.641 | 8.556 | 8.624 | 125,225 | +0.02(+0.20%) |
Feb 14, 2017 | 8.726 | 8.726 | 8.585 | 8.607 | 79,281 | -0.10(-1.13%) |
Feb 13, 2017 | 8.735 | 8.744 | 8.654 | 8.705 | 93,305 | +0.03(+0.30%) |
Feb 10, 2017 | 8.773 | 8.773 | 8.645 | 8.679 | 87,050 | -0.07(-0.78%) |
Feb 09, 2017 | 8.513 | 8.752 | 8.513 | 8.748 | 164,106 | +0.27(+3.16%) |
Feb 08, 2017 | 8.425 | 8.530 | 8.425 | 8.480 | 93,805 | +0.01(+0.10%) |
Feb 07, 2017 | 8.582 | 8.582 | 8.471 | 8.471 | 96,554 | -0.11(-1.33%) |
Feb 06, 2017 | 8.510 | 8.620 | 8.497 | 8.586 | 115,334 | +0.09(+1.05%) |
Feb 03, 2017 | 8.450 | 8.544 | 8.425 | 8.497 | 68,233 | +0.08(+0.91%) |
Feb 02, 2017 | 8.387 | 8.454 | 8.374 | 8.421 | 115,271 | +0.04(+0.51%) |
Feb 01, 2017 | 8.302 | 8.378 | 8.255 | 8.378 | 162,899 | +0.12(+1.44%) |
Jan 31, 2017 | 8.272 | 8.315 | 8.215 | 8.260 | 88,972 | +0.00(+0.05%) |
Jan 30, 2017 | 8.298 | 8.302 | 8.196 | 8.255 | 71,654 | -0.03(-0.41%) |
Jan 27, 2017 | 8.221 | 8.336 | 8.220 | 8.289 | 131,977 | +0.08(+0.98%) |
Jan 26, 2017 | 8.209 | 8.340 | 8.141 | 8.209 | 124,912 | -0.05(-0.62%) |
Jan 25, 2017 | 8.175 | 8.260 | 8.103 | 8.260 | 127,506 | +0.11(+1.35%) |
Jan 24, 2017 | 8.166 | 8.166 | 8.090 | 8.149 | 73,280 | +0.01(+0.09%) |
Jan 23, 2017 | 8.086 | 8.149 | 8.022 | 8.142 | 62,284 | +0.08(+0.96%) |
Jan 20, 2017 | 8.094 | 8.115 | 8.039 | 8.065 | 68,933 | +0.02(+0.26%) |
Jan 19, 2017 | 8.043 | 8.094 | 8.014 | 8.043 | 131,173 | -0.01(-0.16%) |
Jan 18, 2017 | 8.124 | 8.124 | 8.014 | 8.056 | 102,635 | -0.04(-0.47%) |
Jan 17, 2017 | 8.137 | 8.226 | 8.054 | 8.094 | 106,415 | -0.01(-0.16%) |
Jan 13, 2017 | 8.107 | 8.107 | 8.107 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.115 | 8.124 | 8.009 | 8.111 | 90,187 | +0.00(+0.05%) |
Jan 11, 2017 | 8.082 | 8.107 | 8.069 | 8.107 | 79,833 | +0.03(+0.40%) |
Jan 10, 2017 | 8.104 | 8.104 | 8.044 | 8.074 | 158,897 | +0.03(+0.37%) |
Jan 09, 2017 | 8.066 | 8.163 | 8.003 | 8.045 | 176,838 | +0.01(+0.16%) |
Jan 06, 2017 | 7.982 | 8.050 | 7.927 | 8.032 | 155,379 | +0.00(+0.05%) |
Jan 05, 2017 | 8.045 | 8.049 | 7.999 | 8.028 | 90,897 | +0.02(+0.26%) |
Jan 04, 2017 | 7.940 | 8.007 | 7.910 | 8.007 | 151,958 | +0.09(+1.17%) |
Jan 03, 2017 | 7.936 | 7.966 | 7.852 | 7.915 | 136,355 | +0.03(+0.32%) |
Dec 30, 2016 | 7.889 | 7.889 | 7.889 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.839 | 7.911 | 7.826 | 7.868 | 110,502 | +0.00(+0.05%) |
Dec 28, 2016 | 7.982 | 7.982 | 7.856 | 7.864 | 126,286 | -0.09(-1.11%) |
Dec 27, 2016 | 7.927 | 8.020 | 7.873 | 7.953 | 66,003 | +0.03(+0.37%) |
Dec 23, 2016 | 7.923 | 7.923 | 7.923 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.961 | 7.999 | 7.868 | 7.923 | 144,332 | -0.03(-0.32%) |
Dec 21, 2016 | 7.919 | 7.957 | 7.881 | 7.948 | 74,386 | +0.05(+0.64%) |
Dec 20, 2016 | 7.927 | 7.927 | 7.868 | 7.898 | 95,415 | -0.01(-0.11%) |
Dec 19, 2016 | 7.885 | 7.938 | 7.839 | 7.906 | 79,909 | -0.01(-0.16%) |
Dec 16, 2016 | 7.986 | 7.986 | 7.860 | 7.919 | 150,163 | -0.05(-0.68%) |
Dec 15, 2016 | 7.923 | 7.974 | 7.850 | 7.974 | 161,949 | +0.10(+1.23%) |
Dec 14, 2016 | 7.898 | 7.978 | 7.805 | 7.877 | 165,943 | -0.00(-0.05%) |
Dec 13, 2016 | 7.797 | 7.889 | 7.752 | 7.881 | 160,858 | +0.13(+1.63%) |
Dec 12, 2016 | 7.738 | 7.789 | 7.734 | 7.755 | 159,702 | -0.05(-0.70%) |
Dec 09, 2016 | 7.856 | 7.856 | 7.717 | 7.810 | 76,826 | +0.02(+0.22%) |
Dec 08, 2016 | 7.826 | 7.898 | 7.772 | 7.793 | 199,975 | -0.01(-0.12%) |
Dec 07, 2016 | 7.736 | 7.815 | 7.682 | 7.803 | 128,601 | +0.10(+1.24%) |
Dec 06, 2016 | 7.661 | 7.723 | 7.578 | 7.707 | 150,320 | +0.09(+1.15%) |
Dec 05, 2016 | 7.611 | 7.661 | 7.557 | 7.619 | 105,599 | +0.09(+1.22%) |
Dec 02, 2016 | 7.532 | 7.557 | 7.465 | 7.528 | 117,867 | +0.02(+0.28%) |
Dec 01, 2016 | 7.549 | 7.623 | 7.499 | 7.507 | 104,592 | -0.09(-1.21%) |
Nov 30, 2016 | 7.669 | 7.669 | 7.499 | 7.599 | 144,030 | -0.09(-1.14%) |
Nov 29, 2016 | 7.678 | 7.723 | 7.648 | 7.686 | 211,296 | +0.05(+0.60%) |
Nov 28, 2016 | 7.703 | 7.723 | 7.594 | 7.640 | 97,625 | -0.06(-0.81%) |
Nov 25, 2016 | 7.757 | 7.833 | 7.703 | 7.703 | 39,449 | -0.04(-0.52%) |
Nov 23, 2016 | 7.743 | 7.743 | 7.743 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.744 | 7.778 | 7.695 | 7.741 | 127,054 | +0.05(+0.66%) |
Nov 21, 2016 | 7.615 | 7.753 | 7.606 | 7.690 | 238,096 | +0.07(+0.97%) |
Nov 18, 2016 | 7.582 | 7.690 | 7.515 | 7.616 | 214,352 | +0.05(+0.72%) |
Nov 17, 2016 | 7.499 | 7.603 | 7.499 | 7.562 | 180,114 | +0.08(+1.01%) |
Nov 16, 2016 | 7.290 | 7.519 | 7.290 | 7.486 | 235,574 | +0.17(+2.28%) |
Nov 15, 2016 | 7.224 | 7.362 | 7.186 | 7.320 | 106,915 | +0.07(+0.98%) |
Nov 14, 2016 | 7.361 | 7.361 | 7.199 | 7.249 | 74,359 | -0.07(-0.91%) |
Nov 11, 2016 | 7.257 | 7.349 | 7.228 | 7.315 | 57,306 | +0.06(+0.86%) |
Nov 10, 2016 | 7.274 | 7.313 | 7.186 | 7.253 | 93,732 | +0.00(+0.06%) |
Nov 09, 2016 | 7.120 | 7.249 | 7.114 | 7.249 | 46,306 | +0.06(+0.81%) |
Nov 08, 2016 | 7.170 | 7.261 | 7.120 | 7.190 | 97,214 | +0.01(+0.16%) |
Nov 07, 2016 | 7.171 | 7.208 | 7.109 | 7.179 | 104,960 | +0.10(+1.40%) |
Nov 04, 2016 | 7.138 | 7.175 | 6.957 | 7.080 | 82,856 | -0.05(-0.64%) |
Nov 03, 2016 | 7.220 | 7.220 | 7.126 | 7.126 | 68,645 | -0.12(-1.59%) |
Nov 02, 2016 | 7.282 | 7.315 | 7.167 | 7.241 | 279,702 | -0.04(-0.57%) |
Nov 01, 2016 | 7.324 | 7.324 | 7.216 | 7.282 | 127,729 | -0.06(-0.84%) |
Oct 31, 2016 | 7.406 | 7.462 | 7.282 | 7.344 | 97,889 | -0.04(-0.56%) |
Oct 28, 2016 | 7.464 | 7.471 | 7.381 | 7.385 | 70,171 | -0.06(-0.75%) |
Oct 27, 2016 | 7.501 | 7.501 | 7.435 | 7.441 | 38,965 | -0.03(-0.47%) |
Oct 26, 2016 | 7.480 | 7.498 | 7.443 | 7.476 | 54,987 | +0.00(+0.06%) |
Oct 25, 2016 | 7.554 | 7.554 | 7.435 | 7.472 | 165,337 | -0.04(-0.55%) |
Oct 24, 2016 | 7.538 | 7.559 | 7.484 | 7.513 | 66,220 | +0.03(+0.39%) |
Oct 21, 2016 | 7.468 | 7.497 | 7.439 | 7.484 | 48,389 | +0.03(+0.39%) |
Oct 20, 2016 | 7.456 | 7.464 | 7.385 | 7.456 | 90,282 | +0.02(+0.33%) |
Oct 19, 2016 | 7.439 | 7.482 | 7.427 | 7.431 | 82,022 | +0.02(+0.28%) |
Oct 18, 2016 | 7.460 | 7.460 | 7.361 | 7.410 | 88,036 | +0.03(+0.39%) |
Oct 17, 2016 | 7.484 | 7.505 | 7.315 | 7.381 | 131,912 | -0.09(-1.21%) |
Oct 14, 2016 | 7.563 | 7.587 | 7.451 | 7.472 | 107,153 | -0.04(-0.49%) |
Oct 13, 2016 | 7.522 | 7.563 | 7.472 | 7.509 | 87,852 | -0.02(-0.33%) |
Oct 12, 2016 | 7.625 | 7.625 | 7.505 | 7.534 | 93,900 | -0.07(-0.98%) |
Oct 11, 2016 | 7.719 | 7.719 | 7.579 | 7.608 | 94,118 | -0.09(-1.19%) |
Oct 10, 2016 | 7.729 | 7.731 | 7.684 | 7.700 | 72,704 | +0.02(+0.21%) |
Oct 07, 2016 | 7.700 | 7.708 | 7.635 | 7.684 | 46,189 | +0.02(+0.21%) |
Oct 06, 2016 | 7.712 | 7.712 | 7.622 | 7.667 | 38,543 | -0.02(-0.32%) |
Oct 05, 2016 | 7.753 | 7.753 | 7.682 | 7.692 | 37,608 | -0.01(-0.14%) |
Oct 04, 2016 | 7.778 | 7.794 | 7.684 | 7.703 | 190,165 | -0.04(-0.54%) |
Oct 03, 2016 | 7.761 | 7.798 | 7.704 | 7.745 | 36,568 | -0.03(-0.42%) |
Sep 30, 2016 | 7.712 | 7.790 | 7.655 | 7.778 | 37,995 | +0.08(+1.06%) |
Sep 29, 2016 | 7.798 | 7.798 | 7.622 | 7.696 | 73,414 | -0.07(-0.95%) |
Sep 28, 2016 | 7.757 | 7.778 | 7.729 | 7.770 | 87,111 | +0.02(+0.32%) |
Sep 27, 2016 | 7.733 | 7.770 | 7.631 | 7.745 | 70,747 | +0.03(+0.44%) |
Sep 26, 2016 | 7.745 | 7.786 | 7.635 | 7.711 | 125,913 | -0.04(-0.54%) |
Sep 23, 2016 | 7.749 | 7.774 | 7.671 | 7.753 | 81,390 | +0.03(+0.37%) |
Sep 22, 2016 | 7.798 | 7.798 | 7.671 | 7.725 | 90,852 | -0.01(-0.16%) |
Sep 21, 2016 | 7.696 | 7.753 | 7.622 | 7.737 | 193,039 | +0.09(+1.18%) |
Sep 20, 2016 | 7.712 | 7.712 | 7.602 | 7.647 | 55,396 | +0.00(+0.00%) |
Sep 19, 2016 | 7.753 | 7.782 | 7.618 | 7.647 | 123,205 | -0.08(-1.01%) |
Sep 16, 2016 | 7.614 | 7.737 | 7.557 | 7.725 | 172,489 | +0.13(+1.67%) |
Sep 15, 2016 | 7.594 | 7.656 | 7.541 | 7.598 | 65,968 | +0.02(+0.32%) |
Sep 14, 2016 | 7.598 | 7.622 | 7.516 | 7.573 | 57,725 | -0.00(-0.05%) |
Sep 13, 2016 | 7.647 | 7.676 | 7.520 | 7.577 | 108,654 | -0.09(-1.23%) |
Sep 12, 2016 | 7.577 | 7.696 | 7.520 | 7.671 | 102,586 | +0.04(+0.59%) |
Sep 09, 2016 | 7.839 | 7.855 | 7.602 | 7.627 | 285,572 | -0.22(-2.86%) |
Sep 08, 2016 | 7.851 | 7.880 | 7.786 | 7.851 | 219,716 | +0.03(+0.40%) |
Sep 07, 2016 | 7.828 | 7.828 | 7.759 | 7.820 | 209,239 | -0.00(-0.05%) |
Sep 06, 2016 | 7.791 | 7.824 | 7.788 | 7.824 | 90,754 | +0.04(+0.47%) |
Sep 02, 2016 | 7.755 | 7.787 | 7.787 | 7.787 | 88,851 | +0.05(+0.68%) |
Sep 01, 2016 | 7.714 | 7.743 | 7.662 | 7.735 | 84,611 | +0.04(+0.53%) |
Aug 31, 2016 | 7.706 | 7.710 | 7.629 | 7.694 | 83,848 | -0.02(-0.21%) |
Aug 30, 2016 | 7.719 | 7.731 | 7.678 | 7.710 | 105,044 | -0.01(-0.16%) |
Aug 29, 2016 | 7.694 | 7.735 | 7.690 | 7.723 | 71,367 | +0.08(+1.06%) |
Aug 26, 2016 | 7.670 | 7.763 | 7.601 | 7.642 | 127,022 | -0.05(-0.63%) |
Aug 25, 2016 | 7.686 | 7.698 | 7.652 | 7.690 | 57,982 | +0.00(+0.00%) |
Aug 24, 2016 | 7.759 | 7.767 | 7.690 | 7.690 | 65,276 | -0.03(-0.37%) |
Aug 23, 2016 | 7.731 | 7.791 | 7.714 | 7.719 | 67,282 | +0.02(+0.32%) |
Aug 22, 2016 | 7.686 | 7.694 | 7.650 | 7.694 | 69,560 | +0.02(+0.32%) |
Aug 19, 2016 | 7.702 | 7.702 | 7.609 | 7.670 | 112,626 | -0.02(-0.26%) |
Aug 18, 2016 | 7.706 | 7.716 | 7.642 | 7.690 | 121,516 | +0.02(+0.32%) |
Aug 17, 2016 | 7.710 | 7.727 | 7.658 | 7.666 | 48,468 | -0.02(-0.32%) |
Aug 16, 2016 | 7.719 | 7.731 | 7.658 | 7.690 | 131,282 | -0.02(-0.32%) |
Aug 15, 2016 | 7.751 | 7.759 | 7.674 | 7.714 | 69,743 | +0.00(+0.05%) |
Aug 12, 2016 | 7.816 | 7.816 | 7.678 | 7.710 | 133,864 | -0.11(-1.35%) |
Aug 11, 2016 | 7.808 | 7.836 | 7.779 | 7.816 | 104,686 | +0.04(+0.57%) |
Aug 10, 2016 | 7.828 | 7.836 | 7.686 | 7.771 | 212,921 | -0.02(-0.26%) |
Aug 09, 2016 | 7.808 | 7.824 | 7.670 | 7.791 | 106,046 | +0.06(+0.77%) |
Aug 08, 2016 | 7.700 | 7.756 | 7.684 | 7.732 | 99,644 | +0.03(+0.42%) |
Aug 05, 2016 | 7.684 | 7.728 | 7.638 | 7.700 | 76,876 | +0.06(+0.79%) |
Aug 04, 2016 | 7.603 | 7.644 | 7.587 | 7.640 | 62,267 | +0.06(+0.74%) |
Aug 03, 2016 | 7.547 | 7.583 | 7.491 | 7.583 | 78,253 | +0.06(+0.75%) |
Aug 02, 2016 | 7.640 | 7.640 | 7.475 | 7.527 | 179,245 | -0.09(-1.21%) |
Aug 01, 2016 | 7.688 | 7.688 | 7.540 | 7.619 | 143,065 | -0.00(-0.05%) |
Jul 29, 2016 | 7.712 | 7.720 | 7.603 | 7.623 | 123,023 | -0.07(-0.94%) |
Jul 28, 2016 | 7.680 | 7.700 | 7.656 | 7.696 | 72,880 | +0.04(+0.58%) |
Jul 27, 2016 | 7.652 | 7.708 | 7.607 | 7.652 | 129,135 | +0.02(+0.32%) |
Jul 26, 2016 | 7.567 | 7.627 | 7.535 | 7.627 | 167,257 | +0.09(+1.23%) |
Jul 25, 2016 | 7.407 | 7.547 | 7.407 | 7.535 | 275,501 | +0.09(+1.24%) |
Jul 22, 2016 | 7.439 | 7.451 | 7.387 | 7.443 | 87,818 | +0.04(+0.54%) |
Jul 21, 2016 | 7.415 | 7.443 | 7.378 | 7.403 | 59,685 | +0.01(+0.11%) |
Jul 20, 2016 | 7.310 | 7.423 | 7.310 | 7.394 | 143,538 | +0.09(+1.27%) |
Jul 19, 2016 | 7.286 | 7.336 | 7.282 | 7.302 | 99,928 | -0.01(-0.14%) |
Jul 18, 2016 | 7.266 | 7.350 | 7.254 | 7.312 | 92,205 | +0.05(+0.64%) |
Jul 15, 2016 | 7.290 | 7.366 | 7.258 | 7.266 | 169,395 | -0.05(-0.66%) |
Jul 14, 2016 | 7.306 | 7.318 | 7.270 | 7.314 | 140,040 | +0.04(+0.55%) |
Jul 13, 2016 | 7.330 | 7.332 | 7.238 | 7.274 | 111,918 | -0.04(-0.49%) |
Jul 12, 2016 | 7.314 | 7.374 | 7.304 | 7.310 | 166,834 | +0.02(+0.33%) |
Jul 11, 2016 | 7.274 | 7.330 | 7.266 | 7.286 | 62,921 | +0.01(+0.11%) |
Jul 08, 2016 | 7.206 | 7.279 | 7.202 | 7.278 | 113,176 | +0.14(+1.91%) |
Jul 07, 2016 | 7.125 | 7.154 | 7.097 | 7.141 | 79,963 | +0.05(+0.72%) |
Jul 06, 2016 | 7.035 | 7.113 | 7.027 | 7.090 | 97,508 | +0.02(+0.34%) |
Jul 05, 2016 | 7.071 | 7.094 | 7.027 | 7.067 | 169,005 | -0.01(-0.17%) |