Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.159 | 9.159 | 9.103 | 9.125 | 170,302 | +0.03(+0.31%) |
Sep 28, 2017 | 9.097 | 9.108 | 9.044 | 9.097 | 108,736 | +0.02(+0.18%) |
Sep 27, 2017 | 9.097 | 9.097 | 9.064 | 9.081 | 69,725 | +0.01(+0.12%) |
Sep 26, 2017 | 9.086 | 9.097 | 9.064 | 9.069 | 70,194 | +0.00(+0.00%) |
Sep 25, 2017 | 9.108 | 9.108 | 9.058 | 9.069 | 97,839 | -0.01(-0.12%) |
Sep 22, 2017 | 9.008 | 9.097 | 9.008 | 9.081 | 128,252 | +0.07(+0.80%) |
Sep 21, 2017 | 9.047 | 9.049 | 8.969 | 9.008 | 67,196 | -0.04(-0.43%) |
Sep 20, 2017 | 9.042 | 9.064 | 8.972 | 9.047 | 63,587 | +0.05(+0.59%) |
Sep 19, 2017 | 8.972 | 9.050 | 8.961 | 8.994 | 259,431 | +0.03(+0.37%) |
Sep 18, 2017 | 8.994 | 9.005 | 8.945 | 8.961 | 165,732 | -0.02(-0.18%) |
Sep 15, 2017 | 9.050 | 9.055 | 8.956 | 8.978 | 151,226 | -0.06(-0.67%) |
Sep 14, 2017 | 9.011 | 9.039 | 8.992 | 9.039 | 78,135 | +0.04(+0.49%) |
Sep 13, 2017 | 8.950 | 9.022 | 8.950 | 8.994 | 73,573 | +0.03(+0.31%) |
Sep 12, 2017 | 8.967 | 8.978 | 8.934 | 8.967 | 172,922 | +0.01(+0.12%) |
Sep 11, 2017 | 8.983 | 9.016 | 8.939 | 8.956 | 143,213 | -0.02(-0.18%) |
Sep 08, 2017 | 8.983 | 9.005 | 8.967 | 8.972 | 165,818 | -0.03(-0.37%) |
Sep 07, 2017 | 9.050 | 9.055 | 9.005 | 9.005 | 145,832 | -0.05(-0.55%) |
Sep 06, 2017 | 8.978 | 9.060 | 8.972 | 9.055 | 71,650 | +0.09(+0.99%) |
Sep 05, 2017 | 9.044 | 9.088 | 8.917 | 8.967 | 74,385 | -0.09(-0.98%) |
Sep 01, 2017 | 9.066 | 9.077 | 9.033 | 9.055 | 108,120 | +0.02(+0.18%) |
Aug 31, 2017 | 9.083 | 9.105 | 9.022 | 9.039 | 143,091 | -0.06(-0.61%) |
Aug 30, 2017 | 9.077 | 9.107 | 9.050 | 9.094 | 80,624 | +0.01(+0.06%) |
Aug 29, 2017 | 9.016 | 9.105 | 8.972 | 9.088 | 425,292 | +0.06(+0.61%) |
Aug 28, 2017 | 9.033 | 9.033 | 9.000 | 9.033 | 98,008 | -0.01(-0.12%) |
Aug 25, 2017 | 9.005 | 9.044 | 8.978 | 9.044 | 54,683 | +0.06(+0.61%) |
Aug 24, 2017 | 9.039 | 9.039 | 8.989 | 8.989 | 74,635 | -0.03(-0.37%) |
Aug 23, 2017 | 8.928 | 9.033 | 8.925 | 9.022 | 133,696 | +0.09(+1.05%) |
Aug 22, 2017 | 8.967 | 8.983 | 8.928 | 8.928 | 81,500 | -0.02(-0.22%) |
Aug 21, 2017 | 8.931 | 8.947 | 8.892 | 8.947 | 88,654 | +0.01(+0.12%) |
Aug 18, 2017 | 8.854 | 8.964 | 8.824 | 8.936 | 139,060 | +0.09(+0.99%) |
Aug 17, 2017 | 8.903 | 8.920 | 8.838 | 8.849 | 143,612 | -0.05(-0.56%) |
Aug 16, 2017 | 8.920 | 8.925 | 8.870 | 8.898 | 112,856 | -0.01(-0.06%) |
Aug 15, 2017 | 8.986 | 8.986 | 8.843 | 8.903 | 137,866 | -0.04(-0.49%) |
Aug 14, 2017 | 8.920 | 8.978 | 8.914 | 8.947 | 121,145 | +0.05(+0.56%) |
Aug 11, 2017 | 8.607 | 8.942 | 8.502 | 8.898 | 429,256 | +0.07(+0.81%) |
Aug 10, 2017 | 8.953 | 8.965 | 8.788 | 8.827 | 150,731 | -0.13(-1.47%) |
Aug 09, 2017 | 8.986 | 9.019 | 8.878 | 8.958 | 209,297 | -0.04(-0.43%) |
Aug 08, 2017 | 9.030 | 9.030 | 8.991 | 8.997 | 135,062 | -0.04(-0.43%) |
Aug 07, 2017 | 9.035 | 9.035 | 9.025 | 9.035 | 98,788 | +0.02(+0.18%) |
Aug 04, 2017 | 9.035 | 9.041 | 9.002 | 9.019 | 96,077 | -0.03(-0.30%) |
Aug 03, 2017 | 8.980 | 9.046 | 8.958 | 9.046 | 324,695 | +0.00(+0.00%) |
Aug 02, 2017 | 9.063 | 9.073 | 9.030 | 9.046 | 157,185 | +0.00(+0.00%) |
Aug 01, 2017 | 9.041 | 9.068 | 9.019 | 9.046 | 264,617 | +0.02(+0.24%) |
Jul 31, 2017 | 9.041 | 9.090 | 9.024 | 9.024 | 197,470 | -0.03(-0.30%) |
Jul 28, 2017 | 9.041 | 9.063 | 8.997 | 9.052 | 67,982 | +0.02(+0.18%) |
Jul 27, 2017 | 9.063 | 9.063 | 9.020 | 9.035 | 129,103 | +0.01(+0.06%) |
Jul 26, 2017 | 9.063 | 9.096 | 9.030 | 9.030 | 104,350 | -0.03(-0.36%) |
Jul 25, 2017 | 9.035 | 9.063 | 9.022 | 9.063 | 81,825 | +0.03(+0.37%) |
Jul 24, 2017 | 9.035 | 9.035 | 8.980 | 9.030 | 143,721 | +0.03(+0.37%) |
Jul 21, 2017 | 9.013 | 9.030 | 8.997 | 8.997 | 127,579 | -0.03(-0.36%) |
Jul 20, 2017 | 8.980 | 9.030 | 8.936 | 9.030 | 147,539 | +0.06(+0.64%) |
Jul 19, 2017 | 8.896 | 8.972 | 8.896 | 8.972 | 301,714 | +0.10(+1.17%) |
Jul 18, 2017 | 8.863 | 8.923 | 8.855 | 8.868 | 102,036 | +0.00(+0.00%) |
Jul 17, 2017 | 8.868 | 8.901 | 8.852 | 8.868 | 154,074 | -0.03(-0.31%) |
Jul 14, 2017 | 8.950 | 8.950 | 8.879 | 8.896 | 118,334 | -0.05(-0.61%) |
Jul 13, 2017 | 8.956 | 8.972 | 8.928 | 8.950 | 100,390 | +0.00(+0.00%) |
Jul 12, 2017 | 8.939 | 8.961 | 8.923 | 8.950 | 87,729 | +0.02(+0.24%) |
Jul 11, 2017 | 8.923 | 8.934 | 8.907 | 8.928 | 90,177 | +0.01(+0.06%) |
Jul 10, 2017 | 8.918 | 8.928 | 8.890 | 8.923 | 67,553 | +0.00(+0.00%) |
Jul 07, 2017 | 8.907 | 8.937 | 8.836 | 8.923 | 108,912 | +0.01(+0.12%) |
Jul 06, 2017 | 8.907 | 8.928 | 8.879 | 8.912 | 78,178 | -0.01(-0.12%) |
Jul 05, 2017 | 8.934 | 8.945 | 8.830 | 8.923 | 110,734 | -0.05(-0.61%) |
Jul 03, 2017 | 8.934 | 8.978 | 8.836 | 8.978 | 76,527 | +0.05(+0.61%) |
Jun 30, 2017 | 8.852 | 8.923 | 8.808 | 8.923 | 81,486 | +0.10(+1.11%) |
Jun 29, 2017 | 8.885 | 8.896 | 8.743 | 8.825 | 102,891 | -0.06(-0.68%) |
Jun 28, 2017 | 8.743 | 8.890 | 8.743 | 8.885 | 130,386 | +0.13(+1.43%) |
Jun 27, 2017 | 8.759 | 8.781 | 8.656 | 8.759 | 247,379 | +0.01(+0.06%) |
Jun 26, 2017 | 8.847 | 8.863 | 8.699 | 8.754 | 150,864 | -0.09(-0.99%) |
Jun 23, 2017 | 8.743 | 8.841 | 8.705 | 8.841 | 172,323 | +0.10(+1.12%) |
Jun 22, 2017 | 8.912 | 8.912 | 8.743 | 8.743 | 197,123 | -0.17(-1.96%) |
Jun 21, 2017 | 8.961 | 8.964 | 8.868 | 8.918 | 152,588 | -0.03(-0.31%) |
Jun 20, 2017 | 8.956 | 9.021 | 8.901 | 8.945 | 160,781 | -0.03(-0.29%) |
Jun 19, 2017 | 8.938 | 8.976 | 8.889 | 8.971 | 162,240 | +0.05(+0.55%) |
Jun 16, 2017 | 8.862 | 8.922 | 8.847 | 8.922 | 61,239 | +0.07(+0.73%) |
Jun 15, 2017 | 8.911 | 8.911 | 8.797 | 8.857 | 118,156 | -0.07(-0.73%) |
Jun 14, 2017 | 8.895 | 8.933 | 8.873 | 8.922 | 136,282 | +0.03(+0.37%) |
Jun 13, 2017 | 8.851 | 8.889 | 8.841 | 8.889 | 86,756 | +0.03(+0.37%) |
Jun 12, 2017 | 8.841 | 8.873 | 8.835 | 8.857 | 144,765 | +0.02(+0.18%) |
Jun 09, 2017 | 8.792 | 8.841 | 8.792 | 8.841 | 353,912 | +0.05(+0.62%) |
Jun 08, 2017 | 8.748 | 8.786 | 8.748 | 8.786 | 157,065 | +0.04(+0.50%) |
Jun 07, 2017 | 8.813 | 8.819 | 8.738 | 8.743 | 135,609 | -0.08(-0.86%) |
Jun 06, 2017 | 8.797 | 8.819 | 8.786 | 8.819 | 121,755 | +0.02(+0.25%) |
Jun 05, 2017 | 8.808 | 8.822 | 8.797 | 8.797 | 107,320 | -0.02(-0.25%) |
Jun 02, 2017 | 8.797 | 8.819 | 8.770 | 8.819 | 126,086 | +0.02(+0.25%) |
Jun 01, 2017 | 8.808 | 8.811 | 8.781 | 8.797 | 132,336 | +0.00(+0.00%) |
May 31, 2017 | 8.792 | 8.808 | 8.767 | 8.797 | 103,380 | +0.02(+0.19%) |
May 30, 2017 | 8.797 | 8.808 | 8.775 | 8.781 | 81,249 | -0.02(-0.25%) |
May 26, 2017 | 8.786 | 8.805 | 8.786 | 8.803 | 244,646 | +0.02(+0.19%) |
May 25, 2017 | 8.781 | 8.797 | 8.738 | 8.786 | 163,420 | +0.01(+0.06%) |
May 24, 2017 | 8.803 | 8.803 | 8.770 | 8.781 | 251,977 | -0.02(-0.25%) |
May 23, 2017 | 8.759 | 8.803 | 8.738 | 8.803 | 105,535 | +0.08(+0.89%) |
May 22, 2017 | 8.650 | 8.725 | 8.639 | 8.725 | 183,150 | +0.09(+1.06%) |
May 19, 2017 | 8.704 | 8.704 | 8.596 | 8.634 | 139,347 | -0.04(-0.50%) |
May 18, 2017 | 8.644 | 8.688 | 8.596 | 8.677 | 183,612 | +0.03(+0.31%) |
May 17, 2017 | 8.623 | 8.688 | 8.623 | 8.650 | 199,422 | +0.00(+0.00%) |
May 16, 2017 | 8.655 | 8.671 | 8.634 | 8.650 | 136,378 | +0.00(+0.00%) |
May 15, 2017 | 8.661 | 8.709 | 8.644 | 8.650 | 135,664 | -0.01(-0.06%) |
May 12, 2017 | 8.650 | 8.666 | 8.623 | 8.655 | 154,204 | +0.01(+0.06%) |
May 11, 2017 | 8.655 | 8.704 | 8.639 | 8.650 | 164,875 | -0.01(-0.06%) |
May 10, 2017 | 8.693 | 8.698 | 8.655 | 8.655 | 119,341 | -0.04(-0.43%) |
May 09, 2017 | 8.677 | 8.698 | 8.671 | 8.693 | 108,718 | +0.03(+0.31%) |
May 08, 2017 | 8.698 | 8.709 | 8.666 | 8.666 | 114,194 | -0.03(-0.37%) |
May 05, 2017 | 8.698 | 8.709 | 8.666 | 8.698 | 136,315 | +0.02(+0.19%) |
May 04, 2017 | 8.741 | 8.747 | 8.655 | 8.682 | 163,972 | -0.05(-0.62%) |
May 03, 2017 | 8.758 | 8.758 | 8.715 | 8.736 | 128,331 | -0.01(-0.12%) |
May 02, 2017 | 8.731 | 8.747 | 8.725 | 8.747 | 155,496 | +0.03(+0.31%) |
May 01, 2017 | 8.736 | 8.741 | 8.715 | 8.720 | 208,718 | -0.02(-0.19%) |
Apr 28, 2017 | 8.731 | 8.736 | 8.704 | 8.736 | 140,644 | +0.02(+0.19%) |
Apr 27, 2017 | 8.720 | 8.731 | 8.717 | 8.720 | 111,199 | -0.01(-0.06%) |
Apr 26, 2017 | 8.725 | 8.747 | 8.704 | 8.725 | 190,986 | +0.01(+0.12%) |
Apr 25, 2017 | 8.709 | 8.747 | 8.682 | 8.715 | 324,025 | +0.04(+0.45%) |
Apr 24, 2017 | 8.675 | 8.681 | 8.665 | 8.675 | 101,924 | +0.01(+0.06%) |
Apr 21, 2017 | 8.665 | 8.675 | 8.651 | 8.670 | 186,507 | +0.01(+0.06%) |
Apr 20, 2017 | 8.654 | 8.665 | 8.643 | 8.665 | 135,667 | +0.02(+0.25%) |
Apr 19, 2017 | 8.617 | 8.665 | 8.611 | 8.643 | 182,042 | +0.02(+0.19%) |
Apr 18, 2017 | 8.547 | 8.633 | 8.547 | 8.627 | 160,994 | +0.03(+0.31%) |
Apr 17, 2017 | 8.643 | 8.643 | 8.574 | 8.600 | 119,341 | -0.04(-0.50%) |
Apr 13, 2017 | 8.643 | 8.670 | 8.627 | 8.643 | 142,354 | +0.01(+0.06%) |
Apr 12, 2017 | 8.574 | 8.643 | 8.568 | 8.638 | 355,934 | +0.05(+0.62%) |
Apr 11, 2017 | 8.568 | 8.595 | 8.542 | 8.584 | 100,302 | +0.02(+0.19%) |
Apr 10, 2017 | 8.547 | 8.579 | 8.526 | 8.568 | 102,511 | +0.03(+0.38%) |
Apr 07, 2017 | 8.504 | 8.536 | 8.477 | 8.536 | 108,129 | +0.02(+0.25%) |
Apr 06, 2017 | 8.552 | 8.574 | 8.488 | 8.515 | 129,350 | -0.03(-0.38%) |
Apr 05, 2017 | 8.563 | 8.584 | 8.515 | 8.547 | 78,398 | +0.01(+0.06%) |
Apr 04, 2017 | 8.467 | 8.568 | 8.456 | 8.542 | 130,963 | +0.01(+0.13%) |
Apr 03, 2017 | 8.563 | 8.563 | 8.493 | 8.531 | 168,577 | -0.05(-0.56%) |
Mar 31, 2017 | 8.526 | 8.584 | 8.488 | 8.579 | 196,402 | +0.07(+0.88%) |
Mar 30, 2017 | 8.531 | 8.547 | 8.488 | 8.504 | 337,761 | -0.02(-0.19%) |
Mar 29, 2017 | 8.568 | 8.584 | 8.451 | 8.520 | 160,658 | -0.02(-0.25%) |
Mar 28, 2017 | 8.542 | 8.584 | 8.531 | 8.542 | 128,390 | +0.01(+0.06%) |
Mar 27, 2017 | 8.515 | 8.547 | 8.507 | 8.536 | 87,139 | -0.01(-0.06%) |
Mar 24, 2017 | 8.520 | 8.558 | 8.499 | 8.542 | 108,677 | +0.03(+0.38%) |
Mar 23, 2017 | 8.504 | 8.526 | 8.483 | 8.509 | 156,718 | +0.01(+0.06%) |
Mar 22, 2017 | 8.360 | 8.542 | 8.333 | 8.504 | 165,247 | +0.14(+1.66%) |
Mar 21, 2017 | 8.499 | 8.520 | 8.338 | 8.365 | 243,874 | -0.10(-1.19%) |
Mar 20, 2017 | 8.545 | 8.545 | 8.439 | 8.465 | 181,582 | -0.07(-0.87%) |
Mar 17, 2017 | 8.476 | 8.545 | 8.465 | 8.540 | 91,731 | +0.08(+0.94%) |
Mar 16, 2017 | 8.449 | 8.518 | 8.445 | 8.460 | 147,476 | +0.03(+0.32%) |
Mar 15, 2017 | 8.423 | 8.449 | 8.385 | 8.433 | 202,991 | +0.02(+0.19%) |
Mar 14, 2017 | 8.401 | 8.417 | 8.359 | 8.417 | 101,717 | +0.00(+0.00%) |
Mar 13, 2017 | 8.444 | 8.481 | 8.348 | 8.417 | 246,857 | -0.01(-0.13%) |
Mar 10, 2017 | 8.354 | 8.433 | 8.343 | 8.428 | 497,238 | +0.11(+1.34%) |
Mar 09, 2017 | 8.460 | 8.460 | 8.265 | 8.316 | 407,916 | -0.11(-1.33%) |
Mar 08, 2017 | 8.518 | 8.572 | 8.396 | 8.428 | 601,201 | -0.10(-1.12%) |
Mar 07, 2017 | 8.534 | 8.534 | 8.481 | 8.524 | 218,588 | -0.02(-0.25%) |
Mar 06, 2017 | 8.545 | 8.572 | 8.513 | 8.545 | 187,130 | +0.01(+0.06%) |
Mar 03, 2017 | 8.529 | 8.577 | 8.529 | 8.540 | 216,226 | +0.02(+0.19%) |
Mar 02, 2017 | 8.524 | 8.572 | 8.497 | 8.524 | 200,869 | +0.01(+0.06%) |
Mar 01, 2017 | 8.550 | 8.553 | 8.481 | 8.518 | 485,135 | +0.02(+0.25%) |
Feb 28, 2017 | 8.476 | 8.518 | 8.476 | 8.497 | 362,512 | +0.02(+0.25%) |
Feb 27, 2017 | 8.476 | 8.476 | 8.460 | 8.476 | 304,625 | +0.01(+0.13%) |
Feb 24, 2017 | 8.449 | 8.465 | 8.433 | 8.465 | 276,154 | +0.00(+0.00%) |
Feb 23, 2017 | 8.439 | 8.465 | 8.423 | 8.465 | 385,357 | +0.04(+0.44%) |
Feb 22, 2017 | 8.401 | 8.465 | 8.401 | 8.428 | 299,536 | +0.02(+0.19%) |
Feb 21, 2017 | 8.423 | 8.455 | 8.375 | 8.412 | 234,573 | +0.02(+0.27%) |
Feb 17, 2017 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.395 | 8.400 | 8.347 | 8.358 | 307,793 | -0.01(-0.06%) |
Feb 15, 2017 | 8.331 | 8.363 | 8.314 | 8.363 | 438,857 | +0.04(+0.51%) |
Feb 14, 2017 | 8.326 | 8.342 | 8.289 | 8.321 | 370,230 | +0.01(+0.06%) |
Feb 13, 2017 | 8.368 | 8.368 | 8.300 | 8.315 | 281,707 | -0.02(-0.19%) |
Feb 10, 2017 | 8.368 | 8.374 | 8.300 | 8.331 | 291,911 | +0.01(+0.13%) |
Feb 09, 2017 | 8.321 | 8.347 | 8.304 | 8.321 | 156,364 | +0.00(+0.00%) |
Feb 08, 2017 | 8.310 | 8.321 | 8.281 | 8.321 | 171,356 | +0.03(+0.32%) |
Feb 07, 2017 | 8.300 | 8.305 | 8.279 | 8.294 | 167,086 | +0.03(+0.32%) |
Feb 06, 2017 | 8.294 | 8.315 | 8.257 | 8.268 | 110,225 | -0.02(-0.26%) |
Feb 03, 2017 | 8.278 | 8.321 | 8.263 | 8.289 | 133,433 | +0.03(+0.38%) |
Feb 02, 2017 | 8.331 | 8.352 | 8.231 | 8.257 | 199,036 | -0.06(-0.70%) |
Feb 01, 2017 | 8.294 | 8.321 | 8.294 | 8.315 | 333,314 | +0.04(+0.51%) |
Jan 31, 2017 | 8.226 | 8.273 | 8.219 | 8.273 | 131,302 | +0.05(+0.58%) |
Jan 30, 2017 | 8.210 | 8.236 | 8.183 | 8.226 | 162,711 | +0.00(+0.00%) |
Jan 27, 2017 | 8.236 | 8.236 | 8.204 | 8.226 | 195,837 | +0.01(+0.06%) |
Jan 26, 2017 | 8.231 | 8.231 | 8.183 | 8.220 | 311,289 | +0.03(+0.32%) |
Jan 25, 2017 | 8.189 | 8.247 | 8.189 | 8.194 | 197,899 | +0.04(+0.52%) |
Jan 24, 2017 | 8.173 | 8.173 | 8.104 | 8.152 | 294,663 | +0.03(+0.33%) |
Jan 23, 2017 | 8.152 | 8.157 | 8.120 | 8.125 | 296,003 | +0.02(+0.20%) |
Jan 20, 2017 | 8.125 | 8.157 | 8.088 | 8.109 | 116,881 | +0.01(+0.13%) |
Jan 19, 2017 | 8.072 | 8.099 | 8.062 | 8.099 | 189,877 | +0.04(+0.48%) |
Jan 18, 2017 | 8.060 | 8.076 | 8.050 | 8.060 | 137,444 | +0.01(+0.13%) |
Jan 17, 2017 | 8.045 | 8.055 | 8.024 | 8.050 | 256,641 | +0.01(+0.13%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 8.045 | 8.045 | 8.003 | 8.008 | 160,066 | -0.01(-0.13%) |
Jan 11, 2017 | 7.997 | 8.060 | 7.987 | 8.018 | 196,390 | +0.03(+0.33%) |
Jan 10, 2017 | 8.003 | 8.013 | 7.982 | 7.992 | 179,601 | +0.02(+0.26%) |
Jan 09, 2017 | 8.060 | 8.071 | 7.966 | 7.971 | 226,636 | -0.09(-1.11%) |
Jan 06, 2017 | 8.008 | 8.071 | 8.002 | 8.060 | 204,922 | +0.08(+1.05%) |
Jan 05, 2017 | 7.961 | 8.008 | 7.955 | 7.976 | 152,942 | -0.06(-0.72%) |
Jan 04, 2017 | 8.008 | 8.039 | 8.008 | 8.034 | 168,428 | +0.07(+0.92%) |
Jan 03, 2017 | 7.945 | 7.971 | 7.945 | 7.961 | 129,629 | +0.04(+0.53%) |
Dec 30, 2016 | 7.919 | 7.919 | 7.919 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.950 | 7.952 | 7.908 | 7.913 | 121,055 | -0.01(-0.13%) |
Dec 28, 2016 | 7.950 | 7.971 | 7.892 | 7.924 | 182,947 | +0.01(+0.07%) |
Dec 27, 2016 | 7.971 | 7.982 | 7.898 | 7.919 | 165,391 | -0.01(-0.13%) |
Dec 23, 2016 | 7.929 | 7.929 | 7.929 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.898 | 7.913 | 7.877 | 7.898 | 259,193 | +0.04(+0.53%) |
Dec 21, 2016 | 7.850 | 7.877 | 7.842 | 7.856 | 227,420 | +0.01(+0.13%) |
Dec 20, 2016 | 7.861 | 7.861 | 7.832 | 7.845 | 279,214 | +0.03(+0.42%) |
Dec 19, 2016 | 7.802 | 7.854 | 7.781 | 7.812 | 597,593 | +0.01(+0.13%) |
Dec 16, 2016 | 7.807 | 7.823 | 7.791 | 7.802 | 124,113 | +0.03(+0.34%) |
Dec 15, 2016 | 7.791 | 7.838 | 7.776 | 7.776 | 179,161 | +0.00(+0.00%) |
Dec 14, 2016 | 7.771 | 7.823 | 7.771 | 7.776 | 120,514 | -0.01(-0.13%) |
Dec 13, 2016 | 7.786 | 7.797 | 7.781 | 7.786 | 231,045 | +0.02(+0.27%) |
Dec 12, 2016 | 7.734 | 7.802 | 7.734 | 7.765 | 241,934 | +0.04(+0.47%) |
Dec 09, 2016 | 7.739 | 7.760 | 7.718 | 7.729 | 112,303 | +0.01(+0.14%) |
Dec 08, 2016 | 7.744 | 7.781 | 7.713 | 7.718 | 192,971 | -0.04(-0.47%) |
Dec 07, 2016 | 7.718 | 7.797 | 7.708 | 7.755 | 424,625 | +0.06(+0.75%) |
Dec 06, 2016 | 7.666 | 7.698 | 7.651 | 7.698 | 438,391 | +0.04(+0.48%) |
Dec 05, 2016 | 7.687 | 7.687 | 7.661 | 7.661 | 194,330 | -0.03(-0.41%) |
Dec 02, 2016 | 7.682 | 7.692 | 7.671 | 7.692 | 149,119 | +0.02(+0.27%) |
Dec 01, 2016 | 7.656 | 7.682 | 7.638 | 7.671 | 124,760 | +0.03(+0.40%) |
Nov 30, 2016 | 7.651 | 7.682 | 7.625 | 7.641 | 195,343 | +0.01(+0.08%) |
Nov 29, 2016 | 7.682 | 7.687 | 7.614 | 7.635 | 149,353 | -0.04(-0.54%) |
Nov 28, 2016 | 7.744 | 7.744 | 7.666 | 7.677 | 102,411 | -0.02(-0.27%) |
Nov 25, 2016 | 7.692 | 7.786 | 7.682 | 7.698 | 62,031 | +0.04(+0.55%) |
Nov 23, 2016 | 7.656 | 7.656 | 7.656 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.692 | 7.718 | 7.664 | 7.692 | 194,386 | +0.03(+0.41%) |
Nov 21, 2016 | 7.635 | 7.687 | 7.635 | 7.661 | 100,657 | +0.07(+0.98%) |
Nov 18, 2016 | 7.561 | 7.597 | 7.519 | 7.587 | 129,402 | +0.05(+0.69%) |
Nov 17, 2016 | 7.550 | 7.561 | 7.478 | 7.535 | 168,773 | -0.01(-0.07%) |
Nov 16, 2016 | 7.494 | 7.561 | 7.479 | 7.540 | 131,167 | +0.02(+0.28%) |
Nov 15, 2016 | 7.426 | 7.519 | 7.416 | 7.519 | 176,173 | +0.09(+1.18%) |
Nov 14, 2016 | 7.411 | 7.452 | 7.385 | 7.431 | 226,924 | -0.03(-0.35%) |
Nov 11, 2016 | 7.437 | 7.525 | 7.411 | 7.457 | 158,033 | +0.04(+0.49%) |
Nov 10, 2016 | 7.468 | 7.468 | 7.343 | 7.421 | 147,600 | -0.05(-0.62%) |
Nov 09, 2016 | 7.442 | 7.504 | 7.421 | 7.468 | 73,843 | -0.01(-0.14%) |
Nov 08, 2016 | 7.483 | 7.488 | 7.364 | 7.478 | 63,414 | +0.01(+0.14%) |
Nov 07, 2016 | 7.483 | 7.499 | 7.447 | 7.468 | 99,383 | +0.06(+0.77%) |
Nov 04, 2016 | 7.473 | 7.509 | 7.400 | 7.411 | 111,542 | -0.05(-0.69%) |
Nov 03, 2016 | 7.478 | 7.503 | 7.400 | 7.462 | 116,980 | +0.01(+0.14%) |
Nov 02, 2016 | 7.545 | 7.545 | 7.447 | 7.452 | 82,118 | -0.11(-1.51%) |
Nov 01, 2016 | 7.633 | 7.638 | 7.540 | 7.566 | 137,144 | -0.05(-0.61%) |
Oct 31, 2016 | 7.618 | 7.638 | 7.601 | 7.613 | 153,824 | +0.02(+0.20%) |
Oct 28, 2016 | 7.576 | 7.613 | 7.535 | 7.597 | 144,823 | +0.02(+0.27%) |
Oct 27, 2016 | 7.618 | 7.644 | 7.561 | 7.576 | 107,387 | -0.03(-0.41%) |
Oct 26, 2016 | 7.607 | 7.659 | 7.607 | 7.607 | 121,543 | +0.00(+0.00%) |
Oct 25, 2016 | 7.607 | 7.623 | 7.587 | 7.607 | 86,680 | +0.02(+0.27%) |
Oct 24, 2016 | 7.587 | 7.613 | 7.561 | 7.587 | 103,069 | +0.01(+0.14%) |
Oct 21, 2016 | 7.545 | 7.578 | 7.530 | 7.576 | 108,431 | +0.02(+0.27%) |
Oct 20, 2016 | 7.576 | 7.587 | 7.514 | 7.556 | 108,140 | -0.01(-0.14%) |
Oct 19, 2016 | 7.519 | 7.571 | 7.519 | 7.566 | 120,662 | +0.08(+1.12%) |
Oct 18, 2016 | 7.497 | 7.518 | 7.466 | 7.482 | 91,636 | +0.03(+0.34%) |
Oct 17, 2016 | 7.487 | 7.495 | 7.456 | 7.456 | 86,876 | -0.02(-0.21%) |
Oct 14, 2016 | 7.482 | 7.502 | 7.472 | 7.472 | 96,267 | +0.01(+0.14%) |
Oct 13, 2016 | 7.492 | 7.533 | 7.461 | 7.461 | 121,552 | -0.06(-0.75%) |
Oct 12, 2016 | 7.585 | 7.585 | 7.508 | 7.518 | 184,280 | -0.06(-0.81%) |
Oct 11, 2016 | 7.605 | 7.605 | 7.549 | 7.580 | 103,499 | -0.04(-0.47%) |
Oct 10, 2016 | 7.569 | 7.616 | 7.569 | 7.616 | 55,465 | +0.03(+0.41%) |
Oct 07, 2016 | 7.590 | 7.600 | 7.554 | 7.585 | 124,842 | +0.03(+0.41%) |
Oct 06, 2016 | 7.569 | 7.605 | 7.533 | 7.554 | 79,873 | -0.02(-0.27%) |
Oct 05, 2016 | 7.616 | 7.626 | 7.533 | 7.574 | 145,833 | +0.01(+0.07%) |
Oct 04, 2016 | 7.641 | 7.641 | 7.554 | 7.569 | 121,050 | -0.07(-0.88%) |