Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.246 | 9.280 | 9.145 | 9.253 | 76,283 | +0.08(+0.88%) |
Sep 28, 2017 | 9.145 | 9.253 | 8.862 | 9.172 | 42,845 | -0.05(-0.58%) |
Sep 27, 2017 | 9.260 | 9.401 | 9.145 | 9.226 | 16,313 | +0.05(+0.51%) |
Sep 26, 2017 | 9.199 | 9.390 | 9.077 | 9.179 | 149,964 | +0.01(+0.15%) |
Sep 25, 2017 | 9.145 | 9.185 | 9.104 | 9.165 | 92,256 | -0.07(-0.80%) |
Sep 22, 2017 | 9.111 | 9.266 | 9.020 | 9.239 | 127,949 | +0.06(+0.66%) |
Sep 21, 2017 | 9.185 | 9.226 | 9.152 | 9.179 | 66,384 | +0.01(+0.15%) |
Sep 20, 2017 | 9.238 | 9.244 | 9.159 | 9.165 | 204,922 | -0.07(-0.71%) |
Sep 19, 2017 | 9.231 | 9.235 | 9.211 | 9.231 | 49,269 | -0.01(-0.07%) |
Sep 18, 2017 | 9.271 | 9.277 | 9.178 | 9.238 | 368,345 | -0.01(-0.07%) |
Sep 15, 2017 | 9.231 | 9.244 | 9.211 | 9.244 | 21,000 | +0.01(+0.11%) |
Sep 14, 2017 | 9.205 | 9.234 | 9.178 | 9.234 | 5,107 | -0.01(-0.11%) |
Sep 13, 2017 | 9.264 | 9.264 | 9.201 | 9.244 | 15,399 | -0.05(-0.57%) |
Sep 12, 2017 | 9.231 | 9.297 | 9.231 | 9.297 | 7,222 | +0.02(+0.21%) |
Sep 11, 2017 | 9.218 | 9.304 | 9.218 | 9.277 | 41,274 | +0.05(+0.57%) |
Sep 08, 2017 | 9.217 | 9.225 | 9.198 | 9.225 | 2,193 | +0.00(+0.00%) |
Sep 07, 2017 | 9.178 | 9.225 | 9.178 | 9.225 | 4,138 | +0.09(+0.94%) |
Sep 06, 2017 | 9.126 | 9.139 | 9.119 | 9.139 | 17,450 | +0.10(+1.09%) |
Sep 05, 2017 | 8.928 | 9.096 | 8.928 | 9.040 | 21,704 | -0.05(-0.51%) |
Sep 01, 2017 | 9.033 | 9.086 | 9.014 | 9.086 | 5,226 | +0.10(+1.10%) |
Aug 31, 2017 | 8.941 | 8.987 | 8.941 | 8.987 | 44,990 | +0.06(+0.66%) |
Aug 30, 2017 | 8.915 | 8.934 | 8.888 | 8.928 | 9,713 | -0.05(-0.59%) |
Aug 29, 2017 | 8.994 | 9.053 | 8.948 | 8.981 | 6,741 | -0.08(-0.87%) |
Aug 28, 2017 | 9.079 | 9.079 | 8.994 | 9.060 | 11,054 | -0.02(-0.22%) |
Aug 25, 2017 | 9.000 | 9.079 | 9.000 | 9.079 | 17,629 | +0.03(+0.29%) |
Aug 24, 2017 | 8.967 | 9.053 | 8.967 | 9.053 | 21,720 | +0.02(+0.22%) |
Aug 23, 2017 | 9.033 | 9.033 | 8.994 | 9.033 | 13,321 | -0.03(-0.29%) |
Aug 22, 2017 | 9.040 | 9.060 | 9.033 | 9.060 | 48,793 | +0.04(+0.44%) |
Aug 21, 2017 | 9.040 | 9.040 | 9.020 | 9.020 | 7,965 | -0.01(-0.15%) |
Aug 18, 2017 | 9.033 | 9.043 | 8.994 | 9.034 | 7,426 | -0.05(-0.50%) |
Aug 17, 2017 | 9.089 | 9.099 | 9.073 | 9.079 | 10,121 | -0.03(-0.36%) |
Aug 16, 2017 | 9.093 | 9.139 | 9.079 | 9.112 | 16,976 | +0.11(+1.17%) |
Aug 15, 2017 | 8.967 | 9.027 | 8.961 | 9.007 | 7,792 | +0.05(+0.59%) |
Aug 14, 2017 | 8.816 | 8.980 | 8.816 | 8.954 | 13,500 | +0.06(+0.67%) |
Aug 11, 2017 | 8.901 | 8.901 | 8.572 | 8.895 | 26,178 | +0.03(+0.30%) |
Aug 10, 2017 | 8.915 | 8.915 | 8.730 | 8.868 | 91,436 | -0.18(-1.97%) |
Aug 09, 2017 | 9.027 | 9.086 | 8.987 | 9.047 | 9,424 | -0.07(-0.80%) |
Aug 08, 2017 | 9.112 | 9.343 | 9.112 | 9.119 | 19,840 | -0.01(-0.14%) |
Aug 07, 2017 | 9.119 | 9.145 | 9.112 | 9.132 | 8,489 | -0.05(-0.50%) |
Aug 04, 2017 | 9.231 | 9.231 | 9.132 | 9.178 | 3,086 | -0.01(-0.13%) |
Aug 03, 2017 | 9.172 | 9.205 | 9.165 | 9.190 | 5,831 | -0.00(-0.02%) |
Aug 02, 2017 | 9.225 | 9.225 | 9.178 | 9.192 | 3,891 | -0.01(-0.14%) |
Aug 01, 2017 | 9.231 | 9.231 | 9.158 | 9.205 | 12,369 | -0.01(-0.07%) |
Jul 31, 2017 | 9.047 | 9.218 | 9.047 | 9.211 | 21,073 | +0.06(+0.65%) |
Jul 28, 2017 | 9.251 | 9.251 | 9.093 | 9.152 | 7,035 | -0.03(-0.29%) |
Jul 27, 2017 | 9.033 | 9.177 | 9.033 | 9.178 | 17,381 | +0.15(+1.61%) |
Jul 26, 2017 | 9.165 | 9.165 | 9.027 | 9.033 | 53,558 | -0.09(-0.94%) |
Jul 25, 2017 | 9.152 | 9.165 | 9.079 | 9.119 | 17,337 | -0.01(-0.14%) |
Jul 24, 2017 | 9.198 | 9.205 | 9.131 | 9.132 | 7,827 | -0.07(-0.79%) |
Jul 21, 2017 | 9.231 | 9.244 | 9.198 | 9.205 | 37,766 | -0.08(-0.85%) |
Jul 20, 2017 | 9.251 | 9.297 | 9.251 | 9.284 | 12,417 | +0.03(+0.34%) |
Jul 19, 2017 | 9.264 | 9.264 | 9.238 | 9.253 | 7,105 | +0.01(+0.09%) |
Jul 18, 2017 | 9.238 | 9.244 | 9.221 | 9.244 | 5,731 | +0.00(+0.02%) |
Jul 17, 2017 | 9.257 | 9.277 | 9.231 | 9.242 | 12,769 | -0.01(-0.09%) |
Jul 14, 2017 | 9.264 | 9.264 | 9.219 | 9.251 | 6,914 | -0.01(-0.14%) |
Jul 13, 2017 | 9.251 | 9.317 | 9.231 | 9.264 | 10,576 | +0.07(+0.72%) |
Jul 12, 2017 | 9.206 | 9.258 | 9.198 | 9.198 | 13,702 | +0.03(+0.29%) |
Jul 11, 2017 | 9.231 | 9.231 | 9.152 | 9.172 | 6,407 | -0.04(-0.43%) |
Jul 10, 2017 | 9.106 | 9.258 | 9.106 | 9.211 | 18,247 | +0.11(+1.23%) |
Jul 07, 2017 | 9.079 | 9.112 | 9.066 | 9.100 | 9,061 | -0.02(-0.21%) |
Jul 06, 2017 | 9.086 | 9.140 | 9.086 | 9.119 | 6,607 | -0.04(-0.43%) |
Jul 05, 2017 | 9.119 | 9.244 | 9.099 | 9.159 | 56,719 | +0.04(+0.43%) |
Jul 03, 2017 | 9.139 | 9.139 | 9.043 | 9.119 | 21,264 | +0.00(+0.00%) |
Jun 30, 2017 | 9.145 | 9.152 | 9.086 | 9.119 | 23,099 | +0.11(+1.17%) |
Jun 29, 2017 | 9.007 | 9.027 | 8.974 | 9.014 | 16,908 | -0.08(-0.87%) |
Jun 28, 2017 | 9.014 | 9.099 | 9.014 | 9.093 | 8,691 | +0.03(+0.36%) |
Jun 27, 2017 | 8.994 | 9.079 | 8.974 | 9.060 | 24,885 | +0.07(+0.81%) |
Jun 26, 2017 | 9.027 | 9.052 | 8.836 | 8.987 | 13,955 | -0.04(-0.44%) |
Jun 23, 2017 | 9.066 | 9.066 | 9.027 | 9.027 | 8,056 | -0.04(-0.44%) |
Jun 22, 2017 | 9.047 | 9.066 | 9.031 | 9.066 | 8,553 | +0.04(+0.44%) |
Jun 21, 2017 | 9.132 | 9.132 | 8.981 | 9.027 | 20,644 | +0.01(+0.15%) |
Jun 20, 2017 | 9.068 | 9.069 | 8.981 | 9.014 | 12,079 | -0.04(-0.49%) |
Jun 19, 2017 | 9.001 | 9.065 | 9.001 | 9.058 | 15,526 | +0.07(+0.75%) |
Jun 16, 2017 | 8.994 | 8.994 | 8.944 | 8.991 | 10,621 | +0.05(+0.61%) |
Jun 15, 2017 | 8.891 | 8.974 | 8.872 | 8.936 | 17,045 | -0.08(-0.86%) |
Jun 14, 2017 | 8.981 | 9.027 | 8.981 | 9.014 | 32,900 | +0.04(+0.43%) |
Jun 13, 2017 | 8.833 | 9.001 | 8.833 | 8.975 | 12,294 | +0.05(+0.51%) |
Jun 12, 2017 | 8.962 | 8.962 | 8.917 | 8.930 | 11,940 | -0.06(-0.70%) |
Jun 09, 2017 | 9.033 | 9.033 | 8.962 | 8.993 | 6,008 | -0.03(-0.37%) |
Jun 08, 2017 | 9.001 | 9.033 | 8.954 | 9.027 | 8,423 | -0.02(-0.21%) |
Jun 07, 2017 | 9.039 | 9.053 | 9.027 | 9.046 | 3,764 | -0.01(-0.14%) |
Jun 06, 2017 | 9.063 | 9.104 | 9.059 | 9.059 | 10,942 | -0.07(-0.78%) |
Jun 05, 2017 | 9.117 | 9.162 | 9.117 | 9.130 | 13,234 | -0.04(-0.42%) |
Jun 02, 2017 | 9.168 | 9.181 | 9.091 | 9.168 | 26,697 | +0.06(+0.64%) |
Jun 01, 2017 | 9.072 | 9.137 | 9.072 | 9.110 | 12,707 | +0.06(+0.64%) |
May 31, 2017 | 8.988 | 9.059 | 8.988 | 9.052 | 16,263 | +0.07(+0.79%) |
May 30, 2017 | 8.930 | 8.988 | 8.930 | 8.981 | 19,525 | +0.03(+0.36%) |
May 26, 2017 | 8.904 | 8.949 | 8.904 | 8.949 | 18,455 | -0.03(-0.36%) |
May 25, 2017 | 8.923 | 9.007 | 8.923 | 8.981 | 38,825 | +0.08(+0.94%) |
May 24, 2017 | 8.865 | 8.898 | 8.865 | 8.898 | 34,931 | +0.05(+0.51%) |
May 23, 2017 | 8.814 | 8.859 | 8.814 | 8.852 | 53,884 | +0.04(+0.44%) |
May 22, 2017 | 8.736 | 8.814 | 8.724 | 8.814 | 66,519 | +0.10(+1.11%) |
May 19, 2017 | 8.646 | 8.736 | 8.595 | 8.717 | 31,184 | +0.07(+0.82%) |
May 18, 2017 | 8.640 | 8.656 | 8.614 | 8.646 | 18,970 | -0.05(-0.59%) |
May 17, 2017 | 8.814 | 8.814 | 8.698 | 8.698 | 37,615 | -0.14(-1.60%) |
May 16, 2017 | 8.852 | 8.862 | 8.840 | 8.840 | 68,956 | +0.00(+0.00%) |
May 15, 2017 | 8.872 | 8.872 | 8.830 | 8.840 | 16,493 | +0.05(+0.51%) |
May 12, 2017 | 8.852 | 8.852 | 8.769 | 8.794 | 33,583 | -0.01(-0.16%) |
May 11, 2017 | 8.956 | 8.956 | 8.794 | 8.808 | 27,798 | -0.15(-1.65%) |
May 10, 2017 | 8.872 | 8.994 | 8.865 | 8.956 | 25,812 | -0.01(-0.07%) |
May 09, 2017 | 8.917 | 8.979 | 8.904 | 8.962 | 32,679 | -0.03(-0.29%) |
May 08, 2017 | 9.001 | 9.027 | 8.830 | 8.988 | 53,966 | -0.10(-1.13%) |
May 05, 2017 | 9.239 | 9.239 | 9.091 | 9.091 | 83,700 | -0.08(-0.84%) |
May 04, 2017 | 9.104 | 9.220 | 9.104 | 9.168 | 74,025 | +0.10(+1.07%) |
May 03, 2017 | 9.065 | 9.104 | 9.023 | 9.072 | 90,926 | +0.04(+0.43%) |
May 02, 2017 | 8.949 | 9.097 | 8.949 | 9.033 | 126,192 | +0.08(+0.94%) |
May 01, 2017 | 8.994 | 8.994 | 8.949 | 8.949 | 54,163 | +0.01(+0.14%) |
Apr 28, 2017 | 8.981 | 8.981 | 8.930 | 8.936 | 27,782 | -0.05(-0.57%) |
Apr 27, 2017 | 8.956 | 8.994 | 8.949 | 8.988 | 45,201 | +0.03(+0.29%) |
Apr 26, 2017 | 8.904 | 8.969 | 8.904 | 8.962 | 34,315 | +0.00(+0.00%) |
Apr 25, 2017 | 8.872 | 8.975 | 8.872 | 8.962 | 48,044 | +0.12(+1.39%) |
Apr 24, 2017 | 8.672 | 8.898 | 8.665 | 8.840 | 90,206 | +0.26(+3.08%) |
Apr 21, 2017 | 8.595 | 8.595 | 8.572 | 8.575 | 10,633 | -0.01(-0.15%) |
Apr 20, 2017 | 8.607 | 8.633 | 8.569 | 8.588 | 58,760 | +0.06(+0.68%) |
Apr 19, 2017 | 8.582 | 8.626 | 8.524 | 8.530 | 92,379 | +0.01(+0.08%) |
Apr 18, 2017 | 8.504 | 8.531 | 8.485 | 8.524 | 55,140 | +0.01(+0.15%) |
Apr 17, 2017 | 8.646 | 8.646 | 8.485 | 8.511 | 56,064 | +0.07(+0.84%) |
Apr 13, 2017 | 8.466 | 8.479 | 8.433 | 8.440 | 79,586 | -0.02(-0.23%) |
Apr 12, 2017 | 8.401 | 8.459 | 8.401 | 8.459 | 25,955 | +0.05(+0.61%) |
Apr 11, 2017 | 8.479 | 8.479 | 8.401 | 8.408 | 2,928 | -0.01(-0.15%) |
Apr 10, 2017 | 8.427 | 8.472 | 8.396 | 8.420 | 18,227 | +0.05(+0.54%) |
Apr 07, 2017 | 8.395 | 8.479 | 8.375 | 8.375 | 24,725 | -0.01(-0.08%) |
Apr 06, 2017 | 8.446 | 8.453 | 8.382 | 8.382 | 31,213 | +0.02(+0.23%) |
Apr 05, 2017 | 8.279 | 8.375 | 8.279 | 8.362 | 66,502 | +0.10(+1.25%) |
Apr 04, 2017 | 8.208 | 8.272 | 8.208 | 8.259 | 9,507 | +0.04(+0.47%) |
Apr 03, 2017 | 8.201 | 8.304 | 8.201 | 8.221 | 61,623 | +0.06(+0.71%) |
Mar 31, 2017 | 8.156 | 8.211 | 8.143 | 8.163 | 21,068 | -0.08(-0.94%) |
Mar 30, 2017 | 8.304 | 8.317 | 8.240 | 8.240 | 34,318 | +0.00(+0.00%) |
Mar 29, 2017 | 8.285 | 8.398 | 8.221 | 8.240 | 91,524 | -0.06(-0.78%) |
Mar 28, 2017 | 8.195 | 8.349 | 8.195 | 8.304 | 80,503 | +0.10(+1.18%) |
Mar 27, 2017 | 8.179 | 8.221 | 8.179 | 8.208 | 11,694 | +0.05(+0.55%) |
Mar 24, 2017 | 8.285 | 8.292 | 8.105 | 8.163 | 11,038 | -0.06(-0.78%) |
Mar 23, 2017 | 8.188 | 8.253 | 8.150 | 8.227 | 26,143 | -0.03(-0.31%) |
Mar 22, 2017 | 8.389 | 8.389 | 8.169 | 8.253 | 27,788 | -0.04(-0.46%) |
Mar 21, 2017 | 8.215 | 8.519 | 8.215 | 8.291 | 46,081 | +0.09(+1.16%) |
Mar 20, 2017 | 8.158 | 8.202 | 8.158 | 8.196 | 6,193 | +0.04(+0.54%) |
Mar 17, 2017 | 8.127 | 8.209 | 8.127 | 8.152 | 13,822 | +0.01(+0.16%) |
Mar 16, 2017 | 8.108 | 8.139 | 8.089 | 8.139 | 5,199 | +0.08(+0.93%) |
Mar 15, 2017 | 7.937 | 8.064 | 7.937 | 8.064 | 19,889 | +0.13(+1.59%) |
Mar 14, 2017 | 7.962 | 8.000 | 7.912 | 7.937 | 5,927 | -0.10(-1.24%) |
Mar 13, 2017 | 8.026 | 8.076 | 8.013 | 8.037 | 8,673 | +0.03(+0.37%) |
Mar 10, 2017 | 8.045 | 8.045 | 7.944 | 8.007 | 18,971 | +0.05(+0.64%) |
Mar 09, 2017 | 8.007 | 8.007 | 7.956 | 7.956 | 1,117 | +0.01(+0.08%) |
Mar 08, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 223 | -0.04(-0.55%) |
Mar 07, 2017 | 8.064 | 8.064 | 7.978 | 7.994 | 2,090 | -0.09(-1.09%) |
Mar 06, 2017 | 7.975 | 8.089 | 7.975 | 8.083 | 8,071 | +0.13(+1.59%) |
Mar 03, 2017 | 7.925 | 7.962 | 7.925 | 7.956 | 5,519 | -0.04(-0.47%) |
Mar 02, 2017 | 8.026 | 8.026 | 7.951 | 7.994 | 5,239 | -0.01(-0.09%) |
Mar 01, 2017 | 7.918 | 8.070 | 7.896 | 8.000 | 27,972 | +0.12(+1.52%) |
Feb 28, 2017 | 7.855 | 7.887 | 7.792 | 7.880 | 11,852 | +0.06(+0.75%) |
Feb 27, 2017 | 7.851 | 7.851 | 7.804 | 7.822 | 3,764 | -0.00(-0.02%) |
Feb 24, 2017 | 7.779 | 7.830 | 7.779 | 7.823 | 5,473 | -0.05(-0.64%) |
Feb 23, 2017 | 7.887 | 7.887 | 7.868 | 7.874 | 6,054 | -0.03(-0.32%) |
Feb 22, 2017 | 7.899 | 7.902 | 7.829 | 7.899 | 11,347 | -0.01(-0.08%) |
Feb 21, 2017 | 7.868 | 7.906 | 7.868 | 7.906 | 9,100 | +0.01(+0.08%) |
Feb 17, 2017 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.861 | 7.918 | 7.861 | 7.899 | 15,715 | +0.06(+0.81%) |
Feb 15, 2017 | 7.899 | 8.013 | 7.817 | 7.836 | 12,005 | -0.01(-0.14%) |
Feb 14, 2017 | 7.836 | 7.887 | 7.823 | 7.847 | 8,410 | +0.02(+0.30%) |
Feb 13, 2017 | 7.842 | 7.906 | 7.811 | 7.823 | 12,240 | +0.01(+0.16%) |
Feb 10, 2017 | 7.760 | 7.836 | 7.760 | 7.811 | 6,218 | +0.03(+0.32%) |
Feb 09, 2017 | 7.787 | 7.792 | 7.748 | 7.786 | 9,277 | -0.01(-0.12%) |
Feb 08, 2017 | 7.735 | 7.817 | 7.735 | 7.795 | 4,634 | +0.02(+0.20%) |
Feb 07, 2017 | 7.779 | 7.887 | 7.721 | 7.779 | 18,050 | -0.06(-0.73%) |
Feb 06, 2017 | 7.893 | 7.903 | 7.798 | 7.836 | 5,498 | -0.04(-0.56%) |
Feb 03, 2017 | 7.893 | 7.893 | 7.767 | 7.880 | 37,542 | -0.01(-0.15%) |
Feb 02, 2017 | 7.906 | 7.937 | 7.842 | 7.892 | 4,182 | +0.02(+0.31%) |
Feb 01, 2017 | 7.931 | 8.026 | 7.801 | 7.868 | 11,048 | -0.03(-0.42%) |
Jan 31, 2017 | 7.836 | 7.937 | 7.817 | 7.901 | 10,143 | +0.06(+0.75%) |
Jan 30, 2017 | 7.868 | 7.868 | 7.782 | 7.842 | 9,682 | -0.03(-0.40%) |
Jan 27, 2017 | 7.912 | 7.950 | 7.842 | 7.874 | 5,840 | -0.07(-0.88%) |
Jan 26, 2017 | 7.950 | 8.015 | 7.944 | 7.944 | 22,592 | +0.01(+0.16%) |
Jan 25, 2017 | 7.822 | 7.950 | 7.818 | 7.931 | 18,796 | -0.02(-0.24%) |
Jan 24, 2017 | 7.962 | 7.962 | 7.926 | 7.950 | 6,899 | +0.03(+0.32%) |
Jan 23, 2017 | 7.874 | 7.992 | 7.705 | 7.925 | 12,711 | +0.02(+0.24%) |
Jan 20, 2017 | 7.880 | 7.962 | 7.811 | 7.906 | 6,753 | +0.03(+0.40%) |
Jan 19, 2017 | 7.653 | 7.874 | 7.653 | 7.874 | 8,250 | +0.13(+1.64%) |
Jan 18, 2017 | 7.868 | 7.868 | 7.739 | 7.747 | 4,948 | -0.17(-2.09%) |
Jan 17, 2017 | 7.887 | 7.925 | 7.887 | 7.912 | 3,965 | +0.03(+0.32%) |
Jan 13, 2017 | 7.887 | 7.887 | 7.887 | 0 | +0.03(+0.40%) | |
Jan 12, 2017 | 7.830 | 7.868 | 7.823 | 7.855 | 22,195 | +0.09(+1.22%) |
Jan 11, 2017 | 7.748 | 7.823 | 7.646 | 7.760 | 14,360 | +0.01(+0.16%) |
Jan 10, 2017 | 7.735 | 7.798 | 7.735 | 7.748 | 15,343 | +0.01(+0.16%) |
Jan 09, 2017 | 7.741 | 7.830 | 7.691 | 7.735 | 16,265 | -0.13(-1.61%) |
Jan 06, 2017 | 7.741 | 7.861 | 7.716 | 7.861 | 11,097 | +0.12(+1.55%) |
Jan 05, 2017 | 7.628 | 7.741 | 7.621 | 7.741 | 12,871 | +0.18(+2.42%) |
Jan 04, 2017 | 7.495 | 7.574 | 7.495 | 7.558 | 31,939 | +0.03(+0.34%) |
Jan 03, 2017 | 7.571 | 7.583 | 7.457 | 7.533 | 27,464 | -0.03(-0.42%) |
Dec 30, 2016 | 7.564 | 7.564 | 7.564 | 0 | +0.04(+0.50%) | |
Dec 29, 2016 | 7.463 | 7.526 | 7.457 | 7.526 | 27,705 | +0.09(+1.19%) |
Dec 28, 2016 | 7.419 | 7.466 | 7.387 | 7.438 | 17,188 | -0.04(-0.59%) |
Dec 27, 2016 | 7.520 | 7.526 | 7.413 | 7.482 | 14,692 | -0.01(-0.17%) |
Dec 23, 2016 | 7.495 | 7.495 | 7.495 | 0 | +0.03(+0.44%) | |
Dec 22, 2016 | 7.432 | 7.463 | 7.255 | 7.462 | 10,336 | +0.00(+0.06%) |
Dec 21, 2016 | 7.520 | 7.571 | 7.394 | 7.457 | 25,082 | -0.06(-0.75%) |
Dec 20, 2016 | 7.526 | 7.550 | 7.495 | 7.513 | 9,482 | -0.01(-0.16%) |
Dec 19, 2016 | 7.606 | 7.606 | 7.510 | 7.526 | 4,972 | -0.06(-0.79%) |
Dec 16, 2016 | 7.575 | 7.606 | 7.575 | 7.586 | 2,611 | +0.02(+0.30%) |
Dec 15, 2016 | 7.408 | 7.563 | 7.408 | 7.563 | 23,643 | +0.11(+1.49%) |
Dec 14, 2016 | 7.464 | 7.532 | 7.452 | 7.452 | 11,429 | -0.05(-0.71%) |
Dec 13, 2016 | 7.507 | 7.526 | 7.476 | 7.505 | 50,973 | +0.00(+0.05%) |
Dec 12, 2016 | 7.507 | 7.526 | 7.495 | 7.501 | 18,944 | -0.02(-0.33%) |
Dec 09, 2016 | 7.550 | 7.550 | 7.456 | 7.526 | 23,105 | -0.01(-0.08%) |
Dec 08, 2016 | 7.489 | 7.532 | 7.421 | 7.532 | 24,593 | +0.01(+0.12%) |
Dec 07, 2016 | 7.439 | 7.523 | 7.439 | 7.523 | 39,818 | +0.10(+1.29%) |
Dec 06, 2016 | 7.433 | 7.452 | 7.408 | 7.427 | 21,622 | +0.07(+0.92%) |
Dec 05, 2016 | 7.371 | 7.377 | 7.250 | 7.359 | 16,438 | +0.08(+1.11%) |
Dec 02, 2016 | 7.377 | 7.377 | 7.192 | 7.278 | 40,848 | -0.10(-1.37%) |
Dec 01, 2016 | 7.346 | 7.380 | 7.346 | 7.380 | 4,156 | +0.03(+0.44%) |
Nov 30, 2016 | 7.377 | 7.377 | 7.347 | 7.347 | 3,324 | +0.02(+0.26%) |
Nov 29, 2016 | 7.359 | 7.359 | 7.303 | 7.328 | 6,465 | -0.03(-0.42%) |
Nov 28, 2016 | 7.377 | 7.377 | 7.359 | 7.359 | 5,878 | -0.02(-0.25%) |
Nov 25, 2016 | 7.381 | 7.385 | 7.371 | 7.377 | 2,254 | -0.02(-0.25%) |
Nov 23, 2016 | 7.396 | 7.396 | 7.396 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 7.427 | 7.427 | 7.365 | 7.389 | 13,253 | +0.01(+0.08%) |
Nov 21, 2016 | 7.421 | 7.427 | 7.341 | 7.383 | 20,763 | -0.05(-0.67%) |
Nov 18, 2016 | 7.439 | 7.439 | 7.359 | 7.433 | 19,745 | +0.05(+0.67%) |
Nov 17, 2016 | 7.328 | 7.427 | 7.315 | 7.383 | 30,245 | +0.03(+0.42%) |
Nov 16, 2016 | 7.383 | 7.383 | 7.303 | 7.353 | 42,515 | -0.11(-1.49%) |
Nov 15, 2016 | 7.476 | 7.495 | 7.421 | 7.464 | 67,519 | -0.04(-0.49%) |
Nov 14, 2016 | 7.526 | 7.526 | 7.481 | 7.501 | 5,247 | -0.02(-0.25%) |
Nov 11, 2016 | 7.563 | 7.563 | 7.486 | 7.520 | 9,279 | -0.04(-0.49%) |
Nov 10, 2016 | 7.544 | 7.581 | 7.452 | 7.557 | 11,373 | +0.08(+1.12%) |
Nov 09, 2016 | 7.309 | 7.482 | 7.309 | 7.473 | 26,840 | +0.15(+2.11%) |
Nov 08, 2016 | 7.297 | 7.340 | 7.266 | 7.319 | 24,009 | +0.04(+0.55%) |
Nov 07, 2016 | 7.254 | 7.285 | 7.223 | 7.278 | 28,581 | +0.02(+0.34%) |
Nov 04, 2016 | 7.254 | 7.278 | 7.235 | 7.254 | 19,940 | -0.01(-0.09%) |
Nov 03, 2016 | 7.396 | 7.396 | 7.235 | 7.260 | 11,132 | +0.01(+0.19%) |
Nov 02, 2016 | 7.266 | 7.320 | 7.246 | 7.246 | 8,955 | +0.02(+0.32%) |
Nov 01, 2016 | 7.223 | 7.247 | 7.204 | 7.223 | 12,662 | +0.02(+0.26%) |
Oct 31, 2016 | 7.173 | 7.247 | 7.173 | 7.204 | 9,477 | +0.05(+0.69%) |
Oct 28, 2016 | 7.210 | 7.224 | 6.990 | 7.155 | 98,180 | -0.09(-1.28%) |
Oct 27, 2016 | 7.291 | 7.291 | 7.239 | 7.247 | 6,127 | +0.00(+0.00%) |
Oct 26, 2016 | 7.297 | 7.309 | 7.247 | 7.247 | 24,680 | -0.08(-1.06%) |
Oct 25, 2016 | 7.328 | 7.328 | 7.309 | 7.325 | 6,280 | -0.01(-0.13%) |
Oct 24, 2016 | 7.359 | 7.359 | 7.334 | 7.334 | 6,444 | -0.04(-0.59%) |
Oct 21, 2016 | 7.429 | 7.433 | 7.371 | 7.377 | 8,030 | +0.04(+0.59%) |
Oct 20, 2016 | 7.247 | 7.340 | 7.247 | 7.334 | 7,456 | +0.02(+0.34%) |
Oct 19, 2016 | 7.339 | 7.339 | 7.291 | 7.309 | 6,355 | -0.01(-0.08%) |
Oct 18, 2016 | 7.340 | 7.340 | 7.265 | 7.315 | 17,652 | -0.02(-0.34%) |
Oct 17, 2016 | 7.365 | 7.383 | 7.261 | 7.340 | 6,324 | +0.01(+0.18%) |
Oct 14, 2016 | 7.365 | 7.414 | 7.316 | 7.327 | 4,898 | +0.02(+0.24%) |
Oct 13, 2016 | 7.383 | 7.427 | 7.260 | 7.309 | 32,919 | -0.14(-1.83%) |
Oct 12, 2016 | 7.513 | 7.513 | 7.433 | 7.445 | 11,531 | -0.07(-0.91%) |
Oct 11, 2016 | 7.501 | 7.513 | 7.501 | 7.513 | 1,010 | -0.02(-0.33%) |
Oct 10, 2016 | 7.594 | 7.594 | 7.470 | 7.538 | 19,429 | -0.06(-0.73%) |
Oct 07, 2016 | 7.581 | 7.594 | 7.482 | 7.594 | 7,335 | +0.11(+1.43%) |
Oct 06, 2016 | 7.575 | 7.575 | 7.470 | 7.487 | 7,498 | -0.07(-0.87%) |
Oct 05, 2016 | 7.575 | 7.581 | 7.532 | 7.552 | 2,215 | -0.03(-0.35%) |
Oct 04, 2016 | 7.594 | 7.606 | 7.552 | 7.579 | 6,989 | +0.01(+0.13%) |