Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.650 | 9.655 | 9.610 | 9.619 | 57,262 | -0.02(-0.23%) |
Jul 28, 2017 | 9.628 | 9.686 | 9.512 | 9.641 | 172,312 | -0.04(-0.37%) |
Jul 27, 2017 | 9.744 | 9.788 | 9.610 | 9.677 | 135,944 | -0.02(-0.18%) |
Jul 26, 2017 | 9.775 | 9.793 | 9.695 | 9.695 | 107,626 | -0.09(-0.91%) |
Jul 25, 2017 | 9.704 | 9.855 | 9.677 | 9.784 | 187,823 | +0.09(+0.96%) |
Jul 24, 2017 | 9.664 | 9.690 | 9.641 | 9.690 | 110,892 | +0.07(+0.69%) |
Jul 21, 2017 | 9.632 | 9.744 | 9.615 | 9.624 | 96,669 | +0.04(+0.37%) |
Jul 20, 2017 | 9.543 | 9.650 | 9.536 | 9.588 | 61,618 | +0.04(+0.47%) |
Jul 19, 2017 | 9.637 | 9.708 | 9.543 | 9.543 | 226,324 | -0.09(-0.97%) |
Jul 18, 2017 | 9.455 | 9.641 | 9.450 | 9.637 | 143,417 | +0.12(+1.31%) |
Jul 17, 2017 | 9.526 | 9.588 | 9.432 | 9.512 | 112,371 | -0.01(-0.09%) |
Jul 14, 2017 | 9.495 | 9.535 | 9.481 | 9.521 | 48,921 | +0.06(+0.61%) |
Jul 13, 2017 | 9.481 | 9.495 | 9.415 | 9.463 | 83,671 | +0.00(+0.00%) |
Jul 12, 2017 | 9.383 | 9.463 | 9.348 | 9.463 | 67,518 | +0.15(+1.58%) |
Jul 11, 2017 | 9.490 | 9.508 | 9.285 | 9.317 | 122,532 | -0.13(-1.38%) |
Jul 10, 2017 | 9.438 | 9.531 | 9.438 | 9.447 | 127,768 | +0.06(+0.61%) |
Jul 07, 2017 | 9.345 | 9.416 | 9.319 | 9.390 | 64,184 | +0.09(+0.95%) |
Jul 06, 2017 | 9.345 | 9.385 | 9.284 | 9.301 | 58,555 | -0.12(-1.31%) |
Jul 05, 2017 | 9.381 | 9.425 | 9.292 | 9.425 | 85,491 | +0.02(+0.23%) |
Jul 03, 2017 | 9.301 | 9.403 | 9.226 | 9.403 | 47,645 | +0.15(+1.62%) |
Jun 30, 2017 | 9.262 | 9.297 | 9.178 | 9.253 | 57,429 | +0.03(+0.34%) |
Jun 29, 2017 | 9.288 | 9.288 | 9.147 | 9.222 | 52,704 | -0.03(-0.33%) |
Jun 28, 2017 | 9.279 | 9.284 | 9.209 | 9.253 | 63,312 | +0.07(+0.77%) |
Jun 27, 2017 | 9.350 | 9.367 | 9.178 | 9.182 | 96,795 | -0.21(-2.26%) |
Jun 26, 2017 | 9.354 | 9.433 | 9.345 | 9.394 | 79,074 | +0.06(+0.66%) |
Jun 23, 2017 | 9.319 | 9.376 | 9.254 | 9.332 | 57,193 | +0.02(+0.19%) |
Jun 22, 2017 | 9.248 | 9.315 | 9.235 | 9.315 | 87,990 | +0.08(+0.91%) |
Jun 21, 2017 | 9.129 | 9.231 | 9.129 | 9.231 | 111,818 | +0.14(+1.50%) |
Jun 20, 2017 | 9.182 | 9.182 | 9.094 | 9.094 | 92,471 | -0.11(-1.25%) |
Jun 19, 2017 | 9.235 | 9.267 | 9.164 | 9.209 | 54,074 | -0.01(-0.10%) |
Jun 16, 2017 | 9.279 | 9.292 | 9.156 | 9.217 | 91,639 | -0.01(-0.10%) |
Jun 15, 2017 | 9.226 | 9.226 | 9.138 | 9.226 | 34,040 | -0.02(-0.19%) |
Jun 14, 2017 | 9.191 | 9.288 | 9.151 | 9.244 | 70,869 | +0.11(+1.26%) |
Jun 13, 2017 | 9.270 | 9.284 | 9.120 | 9.129 | 92,183 | -0.13(-1.38%) |
Jun 12, 2017 | 9.275 | 9.275 | 9.164 | 9.257 | 77,443 | -0.04(-0.38%) |
Jun 09, 2017 | 9.301 | 9.350 | 9.171 | 9.292 | 90,436 | +0.03(+0.33%) |
Jun 08, 2017 | 9.262 | 9.301 | 9.125 | 9.262 | 172,890 | +0.04(+0.42%) |
Jun 07, 2017 | 9.241 | 9.293 | 9.201 | 9.223 | 142,298 | +0.00(+0.00%) |
Jun 06, 2017 | 9.210 | 9.236 | 9.079 | 9.223 | 131,824 | -0.01(-0.09%) |
Jun 05, 2017 | 9.280 | 9.293 | 9.162 | 9.232 | 103,551 | -0.00(-0.05%) |
Jun 02, 2017 | 9.206 | 9.333 | 9.122 | 9.236 | 91,584 | +0.10(+1.10%) |
Jun 01, 2017 | 9.131 | 9.179 | 9.092 | 9.136 | 92,536 | +0.00(+0.05%) |
May 31, 2017 | 8.987 | 9.131 | 8.943 | 9.131 | 94,064 | +0.13(+1.41%) |
May 30, 2017 | 8.974 | 9.044 | 8.938 | 9.004 | 67,729 | +0.05(+0.59%) |
May 26, 2017 | 9.000 | 9.030 | 8.900 | 8.952 | 190,443 | +0.00(+0.05%) |
May 25, 2017 | 9.074 | 9.107 | 8.947 | 8.947 | 80,557 | -0.14(-1.59%) |
May 24, 2017 | 9.087 | 9.127 | 9.009 | 9.092 | 89,659 | +0.05(+0.58%) |
May 23, 2017 | 9.044 | 9.044 | 8.974 | 9.039 | 68,780 | +0.03(+0.34%) |
May 22, 2017 | 8.995 | 9.030 | 8.943 | 9.009 | 86,910 | +0.06(+0.69%) |
May 19, 2017 | 8.864 | 8.995 | 8.864 | 8.947 | 88,396 | +0.09(+0.99%) |
May 18, 2017 | 8.811 | 8.934 | 8.781 | 8.860 | 91,979 | -0.02(-0.20%) |
May 17, 2017 | 9.004 | 9.048 | 8.737 | 8.877 | 212,368 | -0.17(-1.84%) |
May 16, 2017 | 9.039 | 9.044 | 8.952 | 9.044 | 70,042 | +0.04(+0.39%) |
May 15, 2017 | 9.048 | 9.070 | 8.956 | 9.009 | 61,404 | +0.00(+0.05%) |
May 12, 2017 | 9.000 | 9.030 | 8.938 | 9.004 | 70,428 | +0.04(+0.39%) |
May 11, 2017 | 8.969 | 9.030 | 8.947 | 8.969 | 75,861 | -0.02(-0.19%) |
May 10, 2017 | 8.952 | 9.026 | 8.952 | 8.987 | 52,453 | -0.00(-0.05%) |
May 09, 2017 | 9.026 | 9.087 | 8.947 | 8.991 | 57,650 | -0.04(-0.40%) |
May 08, 2017 | 9.079 | 9.079 | 9.010 | 9.027 | 68,193 | +0.00(+0.00%) |
May 05, 2017 | 9.023 | 9.062 | 8.945 | 9.027 | 108,506 | +0.07(+0.73%) |
May 04, 2017 | 9.175 | 9.201 | 8.954 | 8.962 | 133,576 | -0.20(-2.23%) |
May 03, 2017 | 9.136 | 9.166 | 9.110 | 9.166 | 108,674 | +0.06(+0.62%) |
May 02, 2017 | 9.066 | 9.197 | 9.058 | 9.110 | 166,937 | +0.05(+0.53%) |
May 01, 2017 | 9.045 | 9.073 | 9.006 | 9.062 | 110,502 | +0.07(+0.82%) |
Apr 28, 2017 | 8.958 | 9.037 | 8.914 | 8.988 | 61,791 | +0.07(+0.73%) |
Apr 27, 2017 | 8.940 | 8.958 | 8.888 | 8.923 | 75,584 | +0.03(+0.29%) |
Apr 26, 2017 | 8.993 | 8.993 | 8.893 | 8.897 | 136,527 | -0.12(-1.30%) |
Apr 25, 2017 | 9.058 | 9.079 | 8.945 | 9.014 | 191,581 | +0.00(+0.05%) |
Apr 24, 2017 | 9.006 | 9.084 | 8.971 | 9.010 | 188,259 | +0.07(+0.83%) |
Apr 21, 2017 | 8.949 | 8.958 | 8.888 | 8.936 | 56,207 | +0.04(+0.49%) |
Apr 20, 2017 | 8.906 | 8.958 | 8.880 | 8.893 | 110,950 | +0.00(+0.05%) |
Apr 19, 2017 | 8.988 | 8.997 | 8.823 | 8.888 | 187,394 | -0.03(-0.39%) |
Apr 18, 2017 | 8.967 | 8.997 | 8.871 | 8.923 | 127,326 | -0.07(-0.77%) |
Apr 17, 2017 | 8.923 | 9.036 | 8.867 | 8.993 | 122,561 | +0.13(+1.42%) |
Apr 13, 2017 | 8.936 | 8.988 | 8.815 | 8.867 | 67,235 | -0.03(-0.34%) |
Apr 12, 2017 | 8.932 | 9.018 | 8.862 | 8.897 | 130,194 | +0.02(+0.20%) |
Apr 11, 2017 | 8.962 | 8.993 | 8.815 | 8.880 | 80,020 | -0.04(-0.40%) |
Apr 10, 2017 | 8.937 | 8.959 | 8.894 | 8.916 | 90,014 | +0.01(+0.15%) |
Apr 07, 2017 | 8.890 | 8.946 | 8.821 | 8.903 | 119,446 | +0.07(+0.78%) |
Apr 06, 2017 | 8.933 | 8.950 | 8.821 | 8.834 | 206,451 | -0.03(-0.34%) |
Apr 05, 2017 | 8.834 | 8.903 | 8.834 | 8.864 | 81,045 | +0.03(+0.39%) |
Apr 04, 2017 | 8.825 | 8.830 | 8.790 | 8.830 | 136,691 | +0.02(+0.24%) |
Apr 03, 2017 | 8.838 | 8.838 | 8.752 | 8.808 | 75,174 | +0.05(+0.59%) |
Mar 31, 2017 | 8.733 | 8.761 | 8.670 | 8.756 | 81,650 | +0.03(+0.35%) |
Mar 30, 2017 | 8.657 | 8.726 | 8.623 | 8.726 | 137,631 | +0.11(+1.30%) |
Mar 29, 2017 | 8.528 | 8.614 | 8.528 | 8.614 | 89,599 | +0.13(+1.58%) |
Mar 28, 2017 | 8.493 | 8.569 | 8.480 | 8.480 | 80,207 | +0.03(+0.31%) |
Mar 27, 2017 | 8.386 | 8.541 | 8.334 | 8.455 | 77,963 | +0.01(+0.15%) |
Mar 24, 2017 | 8.485 | 8.489 | 8.356 | 8.442 | 72,577 | +0.00(+0.05%) |
Mar 23, 2017 | 8.485 | 8.554 | 8.416 | 8.437 | 79,478 | -0.05(-0.56%) |
Mar 22, 2017 | 8.429 | 8.489 | 8.381 | 8.485 | 95,751 | +0.08(+0.92%) |
Mar 21, 2017 | 8.528 | 8.597 | 8.377 | 8.407 | 99,278 | -0.12(-1.46%) |
Mar 20, 2017 | 8.618 | 8.640 | 8.478 | 8.532 | 146,702 | -0.04(-0.45%) |
Mar 17, 2017 | 8.627 | 8.635 | 8.511 | 8.571 | 91,650 | -0.02(-0.20%) |
Mar 16, 2017 | 8.597 | 8.601 | 8.489 | 8.588 | 75,039 | -0.01(-0.10%) |
Mar 15, 2017 | 8.424 | 8.601 | 8.293 | 8.597 | 167,950 | +0.21(+2.47%) |
Mar 14, 2017 | 8.403 | 8.485 | 8.364 | 8.390 | 114,195 | -0.07(-0.87%) |
Mar 13, 2017 | 8.588 | 8.588 | 8.455 | 8.463 | 141,399 | -0.15(-1.70%) |
Mar 10, 2017 | 8.636 | 8.636 | 8.381 | 8.610 | 269,913 | +0.03(+0.40%) |
Mar 09, 2017 | 8.739 | 8.739 | 8.480 | 8.575 | 148,983 | -0.18(-2.03%) |
Mar 08, 2017 | 8.753 | 8.869 | 8.733 | 8.753 | 122,735 | +0.00(+0.02%) |
Mar 07, 2017 | 8.805 | 8.805 | 8.748 | 8.752 | 121,477 | -0.07(-0.84%) |
Mar 06, 2017 | 8.869 | 8.869 | 8.783 | 8.826 | 68,202 | -0.01(-0.10%) |
Mar 03, 2017 | 8.830 | 8.869 | 8.786 | 8.834 | 122,873 | +0.07(+0.78%) |
Mar 02, 2017 | 8.817 | 8.826 | 8.715 | 8.766 | 96,044 | +0.01(+0.10%) |
Mar 01, 2017 | 8.796 | 8.860 | 8.745 | 8.758 | 135,859 | -0.03(-0.39%) |
Feb 28, 2017 | 8.826 | 8.856 | 8.778 | 8.792 | 94,757 | -0.03(-0.29%) |
Feb 27, 2017 | 8.753 | 8.826 | 8.702 | 8.817 | 93,066 | +0.08(+0.93%) |
Feb 24, 2017 | 8.758 | 8.770 | 8.685 | 8.736 | 97,214 | -0.04(-0.44%) |
Feb 23, 2017 | 8.659 | 8.843 | 8.608 | 8.775 | 99,734 | +0.10(+1.18%) |
Feb 22, 2017 | 8.557 | 8.672 | 8.531 | 8.672 | 62,266 | +0.09(+1.05%) |
Feb 21, 2017 | 8.557 | 8.625 | 8.535 | 8.582 | 64,152 | +0.03(+0.30%) |
Feb 17, 2017 | 8.557 | 8.557 | 8.557 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.668 | 8.685 | 8.522 | 8.591 | 75,005 | -0.03(-0.40%) |
Feb 15, 2017 | 8.642 | 8.642 | 8.557 | 8.625 | 125,208 | +0.02(+0.20%) |
Feb 14, 2017 | 8.728 | 8.728 | 8.587 | 8.608 | 79,271 | -0.10(-1.13%) |
Feb 13, 2017 | 8.736 | 8.745 | 8.655 | 8.706 | 93,293 | +0.03(+0.30%) |
Feb 10, 2017 | 8.775 | 8.775 | 8.646 | 8.681 | 87,039 | -0.07(-0.78%) |
Feb 09, 2017 | 8.514 | 8.753 | 8.514 | 8.749 | 164,085 | +0.27(+3.16%) |
Feb 08, 2017 | 8.426 | 8.531 | 8.426 | 8.481 | 93,792 | +0.01(+0.10%) |
Feb 07, 2017 | 8.583 | 8.583 | 8.473 | 8.473 | 96,541 | -0.11(-1.33%) |
Feb 06, 2017 | 8.511 | 8.621 | 8.498 | 8.587 | 115,319 | +0.09(+1.05%) |
Feb 03, 2017 | 8.451 | 8.545 | 8.426 | 8.498 | 68,224 | +0.08(+0.91%) |
Feb 02, 2017 | 8.388 | 8.456 | 8.375 | 8.422 | 115,256 | +0.04(+0.51%) |
Feb 01, 2017 | 8.303 | 8.379 | 8.256 | 8.379 | 162,877 | +0.12(+1.44%) |
Jan 31, 2017 | 8.273 | 8.316 | 8.216 | 8.261 | 88,960 | +0.00(+0.05%) |
Jan 30, 2017 | 8.299 | 8.303 | 8.197 | 8.256 | 71,645 | -0.03(-0.41%) |
Jan 27, 2017 | 8.222 | 8.337 | 8.222 | 8.290 | 131,960 | +0.08(+0.98%) |
Jan 26, 2017 | 8.210 | 8.341 | 8.142 | 8.210 | 124,896 | -0.05(-0.62%) |
Jan 25, 2017 | 8.176 | 8.261 | 8.104 | 8.261 | 127,489 | +0.11(+1.35%) |
Jan 24, 2017 | 8.167 | 8.167 | 8.091 | 8.150 | 73,270 | +0.01(+0.09%) |
Jan 23, 2017 | 8.087 | 8.150 | 8.023 | 8.143 | 62,276 | +0.08(+0.96%) |
Jan 20, 2017 | 8.095 | 8.117 | 8.040 | 8.066 | 68,924 | +0.02(+0.26%) |
Jan 19, 2017 | 8.044 | 8.095 | 8.015 | 8.044 | 131,156 | -0.01(-0.16%) |
Jan 18, 2017 | 8.125 | 8.125 | 8.015 | 8.057 | 102,621 | -0.04(-0.47%) |
Jan 17, 2017 | 8.138 | 8.227 | 8.055 | 8.095 | 106,401 | -0.01(-0.16%) |
Jan 13, 2017 | 8.108 | 8.108 | 8.108 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.117 | 8.125 | 8.011 | 8.112 | 90,175 | +0.00(+0.05%) |
Jan 11, 2017 | 8.083 | 8.108 | 8.070 | 8.108 | 79,822 | +0.03(+0.40%) |
Jan 10, 2017 | 8.105 | 8.105 | 8.045 | 8.075 | 158,876 | +0.03(+0.37%) |
Jan 09, 2017 | 8.067 | 8.164 | 8.004 | 8.046 | 176,815 | +0.01(+0.16%) |
Jan 06, 2017 | 7.983 | 8.051 | 7.928 | 8.033 | 155,358 | +0.00(+0.05%) |
Jan 05, 2017 | 8.046 | 8.050 | 8.000 | 8.029 | 90,885 | +0.02(+0.26%) |
Jan 04, 2017 | 7.941 | 8.008 | 7.912 | 8.008 | 151,938 | +0.09(+1.17%) |
Jan 03, 2017 | 7.937 | 7.967 | 7.853 | 7.916 | 136,337 | +0.03(+0.32%) |
Dec 30, 2016 | 7.891 | 7.891 | 7.891 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.840 | 7.912 | 7.828 | 7.870 | 110,487 | +0.00(+0.05%) |
Dec 28, 2016 | 7.983 | 7.983 | 7.857 | 7.865 | 126,269 | -0.09(-1.11%) |
Dec 27, 2016 | 7.928 | 8.021 | 7.874 | 7.954 | 65,994 | +0.03(+0.37%) |
Dec 23, 2016 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.962 | 8.000 | 7.870 | 7.924 | 144,313 | -0.03(-0.32%) |
Dec 21, 2016 | 7.920 | 7.958 | 7.882 | 7.949 | 74,377 | +0.05(+0.64%) |
Dec 20, 2016 | 7.928 | 7.928 | 7.870 | 7.899 | 95,402 | -0.01(-0.11%) |
Dec 19, 2016 | 7.886 | 7.939 | 7.840 | 7.907 | 79,898 | -0.01(-0.16%) |
Dec 16, 2016 | 7.987 | 7.987 | 7.861 | 7.920 | 150,144 | -0.05(-0.68%) |
Dec 15, 2016 | 7.924 | 7.975 | 7.851 | 7.975 | 161,927 | +0.10(+1.23%) |
Dec 14, 2016 | 7.899 | 7.979 | 7.806 | 7.878 | 165,921 | -0.00(-0.05%) |
Dec 13, 2016 | 7.798 | 7.891 | 7.753 | 7.882 | 160,837 | +0.13(+1.63%) |
Dec 12, 2016 | 7.739 | 7.790 | 7.735 | 7.756 | 159,681 | -0.05(-0.70%) |
Dec 09, 2016 | 7.857 | 7.857 | 7.718 | 7.811 | 76,816 | +0.02(+0.22%) |
Dec 08, 2016 | 7.828 | 7.899 | 7.773 | 7.794 | 199,949 | -0.01(-0.12%) |
Dec 07, 2016 | 7.737 | 7.816 | 7.683 | 7.804 | 128,584 | +0.10(+1.24%) |
Dec 06, 2016 | 7.662 | 7.724 | 7.579 | 7.708 | 150,300 | +0.09(+1.15%) |
Dec 05, 2016 | 7.612 | 7.662 | 7.558 | 7.620 | 105,585 | +0.09(+1.22%) |
Dec 02, 2016 | 7.533 | 7.558 | 7.466 | 7.529 | 117,852 | +0.02(+0.28%) |
Dec 01, 2016 | 7.550 | 7.624 | 7.500 | 7.508 | 104,579 | -0.09(-1.21%) |
Nov 30, 2016 | 7.670 | 7.670 | 7.500 | 7.600 | 144,011 | -0.09(-1.14%) |
Nov 29, 2016 | 7.679 | 7.724 | 7.649 | 7.687 | 211,269 | +0.05(+0.60%) |
Nov 28, 2016 | 7.704 | 7.724 | 7.595 | 7.641 | 97,612 | -0.06(-0.81%) |
Nov 25, 2016 | 7.758 | 7.834 | 7.704 | 7.704 | 39,444 | -0.04(-0.52%) |
Nov 23, 2016 | 7.744 | 7.744 | 7.744 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.745 | 7.779 | 7.696 | 7.742 | 127,037 | +0.05(+0.66%) |
Nov 21, 2016 | 7.616 | 7.754 | 7.607 | 7.691 | 238,064 | +0.07(+0.97%) |
Nov 18, 2016 | 7.583 | 7.691 | 7.516 | 7.617 | 214,323 | +0.05(+0.72%) |
Nov 17, 2016 | 7.500 | 7.604 | 7.500 | 7.563 | 180,090 | +0.08(+1.01%) |
Nov 16, 2016 | 7.291 | 7.520 | 7.291 | 7.487 | 235,543 | +0.17(+2.28%) |
Nov 15, 2016 | 7.225 | 7.363 | 7.187 | 7.321 | 106,901 | +0.07(+0.98%) |
Nov 14, 2016 | 7.362 | 7.362 | 7.200 | 7.250 | 74,349 | -0.07(-0.91%) |
Nov 11, 2016 | 7.258 | 7.350 | 7.229 | 7.316 | 57,299 | +0.06(+0.86%) |
Nov 10, 2016 | 7.275 | 7.314 | 7.187 | 7.254 | 93,719 | +0.00(+0.06%) |
Nov 09, 2016 | 7.121 | 7.250 | 7.115 | 7.250 | 46,300 | +0.06(+0.81%) |
Nov 08, 2016 | 7.171 | 7.262 | 7.121 | 7.191 | 97,201 | +0.01(+0.16%) |
Nov 07, 2016 | 7.172 | 7.209 | 7.110 | 7.180 | 104,947 | +0.10(+1.40%) |
Nov 04, 2016 | 7.139 | 7.176 | 6.957 | 7.081 | 82,845 | -0.05(-0.64%) |
Nov 03, 2016 | 7.221 | 7.221 | 7.127 | 7.127 | 68,636 | -0.12(-1.59%) |
Nov 02, 2016 | 7.283 | 7.316 | 7.168 | 7.242 | 279,665 | -0.04(-0.57%) |
Nov 01, 2016 | 7.325 | 7.325 | 7.217 | 7.283 | 127,712 | -0.06(-0.84%) |
Oct 31, 2016 | 7.407 | 7.463 | 7.283 | 7.345 | 97,876 | -0.04(-0.56%) |
Oct 28, 2016 | 7.465 | 7.472 | 7.382 | 7.386 | 70,161 | -0.06(-0.75%) |
Oct 27, 2016 | 7.502 | 7.502 | 7.436 | 7.442 | 38,960 | -0.03(-0.47%) |
Oct 26, 2016 | 7.481 | 7.498 | 7.444 | 7.477 | 54,980 | +0.00(+0.06%) |
Oct 25, 2016 | 7.555 | 7.555 | 7.436 | 7.473 | 165,315 | -0.04(-0.55%) |
Oct 24, 2016 | 7.539 | 7.560 | 7.485 | 7.514 | 66,212 | +0.03(+0.39%) |
Oct 21, 2016 | 7.469 | 7.498 | 7.440 | 7.485 | 48,382 | +0.03(+0.39%) |
Oct 20, 2016 | 7.457 | 7.465 | 7.386 | 7.457 | 90,270 | +0.02(+0.33%) |
Oct 19, 2016 | 7.440 | 7.483 | 7.428 | 7.432 | 82,011 | +0.02(+0.28%) |
Oct 18, 2016 | 7.461 | 7.461 | 7.362 | 7.411 | 88,024 | +0.03(+0.39%) |
Oct 17, 2016 | 7.485 | 7.506 | 7.316 | 7.382 | 131,895 | -0.09(-1.21%) |
Oct 14, 2016 | 7.564 | 7.588 | 7.452 | 7.473 | 107,138 | -0.04(-0.49%) |
Oct 13, 2016 | 7.522 | 7.564 | 7.473 | 7.510 | 87,840 | -0.02(-0.33%) |
Oct 12, 2016 | 7.626 | 7.626 | 7.506 | 7.535 | 93,887 | -0.07(-0.98%) |
Oct 11, 2016 | 7.720 | 7.720 | 7.580 | 7.609 | 94,106 | -0.09(-1.19%) |
Oct 10, 2016 | 7.730 | 7.732 | 7.685 | 7.701 | 72,695 | +0.02(+0.21%) |
Oct 07, 2016 | 7.701 | 7.709 | 7.636 | 7.685 | 46,183 | +0.02(+0.21%) |
Oct 06, 2016 | 7.713 | 7.713 | 7.623 | 7.668 | 38,538 | -0.02(-0.32%) |
Oct 05, 2016 | 7.754 | 7.754 | 7.684 | 7.693 | 37,603 | -0.01(-0.14%) |
Oct 04, 2016 | 7.779 | 7.795 | 7.685 | 7.704 | 190,140 | -0.04(-0.54%) |
Oct 03, 2016 | 7.762 | 7.799 | 7.705 | 7.746 | 36,564 | -0.03(-0.42%) |
Sep 30, 2016 | 7.713 | 7.791 | 7.656 | 7.779 | 37,990 | +0.08(+1.06%) |
Sep 29, 2016 | 7.799 | 7.799 | 7.623 | 7.697 | 73,404 | -0.07(-0.95%) |
Sep 28, 2016 | 7.758 | 7.779 | 7.730 | 7.771 | 87,099 | +0.02(+0.32%) |
Sep 27, 2016 | 7.734 | 7.771 | 7.632 | 7.746 | 70,737 | +0.03(+0.44%) |
Sep 26, 2016 | 7.746 | 7.787 | 7.636 | 7.712 | 125,897 | -0.04(-0.54%) |
Sep 23, 2016 | 7.750 | 7.775 | 7.673 | 7.754 | 81,379 | +0.03(+0.37%) |
Sep 22, 2016 | 7.799 | 7.799 | 7.672 | 7.726 | 90,840 | -0.01(-0.16%) |
Sep 21, 2016 | 7.697 | 7.754 | 7.623 | 7.738 | 193,014 | +0.09(+1.18%) |
Sep 20, 2016 | 7.713 | 7.713 | 7.603 | 7.648 | 55,389 | +0.00(+0.00%) |
Sep 19, 2016 | 7.754 | 7.783 | 7.619 | 7.648 | 123,189 | -0.08(-1.01%) |
Sep 16, 2016 | 7.615 | 7.738 | 7.558 | 7.726 | 172,467 | +0.13(+1.67%) |
Sep 15, 2016 | 7.595 | 7.657 | 7.542 | 7.599 | 65,960 | +0.02(+0.32%) |
Sep 14, 2016 | 7.599 | 7.623 | 7.517 | 7.574 | 57,718 | -0.00(-0.05%) |
Sep 13, 2016 | 7.648 | 7.677 | 7.521 | 7.578 | 108,640 | -0.09(-1.23%) |
Sep 12, 2016 | 7.578 | 7.697 | 7.521 | 7.672 | 102,573 | +0.04(+0.59%) |
Sep 09, 2016 | 7.840 | 7.856 | 7.603 | 7.628 | 285,535 | -0.22(-2.86%) |
Sep 08, 2016 | 7.852 | 7.881 | 7.787 | 7.852 | 219,687 | +0.03(+0.40%) |
Sep 07, 2016 | 7.829 | 7.829 | 7.760 | 7.821 | 209,212 | -0.00(-0.05%) |
Sep 06, 2016 | 7.792 | 7.825 | 7.789 | 7.825 | 90,742 | +0.04(+0.47%) |
Sep 02, 2016 | 7.756 | 7.788 | 7.788 | 7.788 | 88,839 | +0.05(+0.68%) |
Sep 01, 2016 | 7.715 | 7.744 | 7.663 | 7.736 | 84,599 | +0.04(+0.53%) |
Aug 31, 2016 | 7.707 | 7.711 | 7.630 | 7.695 | 83,837 | -0.02(-0.21%) |
Aug 30, 2016 | 7.720 | 7.732 | 7.679 | 7.711 | 105,030 | -0.01(-0.16%) |
Aug 29, 2016 | 7.695 | 7.736 | 7.691 | 7.724 | 71,357 | +0.08(+1.06%) |
Aug 26, 2016 | 7.671 | 7.764 | 7.602 | 7.643 | 127,005 | -0.05(-0.63%) |
Aug 25, 2016 | 7.687 | 7.699 | 7.653 | 7.691 | 57,975 | +0.00(+0.00%) |
Aug 24, 2016 | 7.760 | 7.768 | 7.691 | 7.691 | 65,267 | -0.03(-0.37%) |
Aug 23, 2016 | 7.732 | 7.792 | 7.715 | 7.720 | 67,273 | +0.02(+0.32%) |
Aug 22, 2016 | 7.687 | 7.695 | 7.651 | 7.695 | 69,551 | +0.02(+0.32%) |
Aug 19, 2016 | 7.703 | 7.703 | 7.610 | 7.671 | 112,611 | -0.02(-0.26%) |
Aug 18, 2016 | 7.707 | 7.717 | 7.643 | 7.691 | 121,500 | +0.02(+0.32%) |
Aug 17, 2016 | 7.711 | 7.728 | 7.659 | 7.667 | 48,461 | -0.02(-0.32%) |
Aug 16, 2016 | 7.720 | 7.732 | 7.659 | 7.691 | 131,265 | -0.02(-0.32%) |
Aug 15, 2016 | 7.752 | 7.760 | 7.675 | 7.715 | 69,734 | +0.00(+0.05%) |
Aug 12, 2016 | 7.817 | 7.817 | 7.679 | 7.711 | 133,846 | -0.11(-1.35%) |
Aug 11, 2016 | 7.809 | 7.837 | 7.780 | 7.817 | 104,672 | +0.04(+0.57%) |
Aug 10, 2016 | 7.829 | 7.837 | 7.687 | 7.772 | 212,894 | -0.02(-0.26%) |
Aug 09, 2016 | 7.809 | 7.825 | 7.671 | 7.792 | 106,032 | +0.06(+0.77%) |
Aug 08, 2016 | 7.701 | 7.757 | 7.685 | 7.733 | 99,631 | +0.03(+0.42%) |
Aug 05, 2016 | 7.685 | 7.729 | 7.639 | 7.701 | 76,866 | +0.06(+0.79%) |
Aug 04, 2016 | 7.604 | 7.645 | 7.588 | 7.641 | 62,258 | +0.06(+0.74%) |
Aug 03, 2016 | 7.548 | 7.584 | 7.492 | 7.584 | 78,243 | +0.06(+0.75%) |
Aug 02, 2016 | 7.641 | 7.641 | 7.476 | 7.528 | 179,221 | -0.09(-1.21%) |