Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.328 | 8.344 | 8.306 | 8.333 | 255,137 | +0.03(+0.32%) |
Apr 27, 2017 | 8.258 | 8.306 | 8.258 | 8.306 | 187,746 | +0.05(+0.58%) |
Apr 26, 2017 | 8.274 | 8.311 | 8.258 | 8.258 | 350,945 | -0.06(-0.71%) |
Apr 25, 2017 | 8.317 | 8.370 | 8.306 | 8.317 | 333,569 | +0.02(+0.19%) |
Apr 24, 2017 | 8.306 | 8.306 | 8.252 | 8.301 | 288,430 | +0.05(+0.58%) |
Apr 21, 2017 | 8.252 | 8.252 | 8.215 | 8.252 | 177,382 | +0.00(+0.00%) |
Apr 20, 2017 | 8.236 | 8.279 | 8.226 | 8.252 | 225,957 | +0.00(+0.00%) |
Apr 19, 2017 | 8.231 | 8.252 | 8.183 | 8.252 | 223,768 | +0.06(+0.72%) |
Apr 18, 2017 | 8.172 | 8.252 | 8.172 | 8.193 | 358,616 | +0.00(+0.00%) |
Apr 17, 2017 | 8.161 | 8.209 | 8.140 | 8.193 | 335,649 | +0.03(+0.33%) |
Apr 13, 2017 | 8.167 | 8.198 | 8.167 | 8.167 | 185,132 | -0.02(-0.20%) |
Apr 12, 2017 | 8.161 | 8.193 | 8.145 | 8.182 | 288,350 | +0.02(+0.26%) |
Apr 11, 2017 | 8.087 | 8.177 | 8.075 | 8.161 | 320,324 | +0.06(+0.79%) |
Apr 10, 2017 | 8.065 | 8.119 | 8.065 | 8.097 | 198,298 | +0.02(+0.26%) |
Apr 07, 2017 | 8.023 | 8.087 | 8.023 | 8.076 | 201,163 | +0.03(+0.33%) |
Apr 06, 2017 | 8.049 | 8.097 | 8.034 | 8.049 | 405,721 | +0.01(+0.07%) |
Apr 05, 2017 | 8.113 | 8.140 | 8.039 | 8.044 | 276,348 | -0.03(-0.40%) |
Apr 04, 2017 | 8.039 | 8.087 | 8.034 | 8.076 | 401,216 | +0.01(+0.07%) |
Apr 03, 2017 | 8.087 | 8.106 | 8.055 | 8.071 | 323,303 | -0.02(-0.26%) |
Mar 31, 2017 | 8.119 | 8.129 | 8.071 | 8.092 | 371,563 | -0.02(-0.26%) |
Mar 30, 2017 | 8.129 | 8.145 | 8.108 | 8.113 | 276,461 | -0.03(-0.33%) |
Mar 29, 2017 | 8.145 | 8.167 | 8.108 | 8.140 | 336,645 | -0.01(-0.13%) |
Mar 28, 2017 | 8.113 | 8.151 | 8.103 | 8.151 | 268,642 | +0.03(+0.39%) |
Mar 27, 2017 | 8.055 | 8.119 | 8.034 | 8.119 | 215,959 | +0.03(+0.33%) |
Mar 24, 2017 | 8.103 | 8.129 | 8.081 | 8.092 | 228,421 | -0.02(-0.26%) |
Mar 23, 2017 | 8.092 | 8.151 | 8.087 | 8.113 | 220,437 | +0.01(+0.13%) |
Mar 22, 2017 | 8.081 | 8.108 | 8.055 | 8.103 | 219,424 | +0.00(+0.01%) |
Mar 21, 2017 | 8.145 | 8.224 | 8.076 | 8.102 | 298,471 | -0.03(-0.39%) |
Mar 20, 2017 | 8.160 | 8.160 | 8.123 | 8.134 | 237,959 | -0.04(-0.45%) |
Mar 17, 2017 | 8.097 | 8.208 | 8.097 | 8.171 | 310,488 | +0.08(+1.04%) |
Mar 16, 2017 | 8.092 | 8.155 | 8.065 | 8.086 | 393,312 | -0.01(-0.13%) |
Mar 15, 2017 | 8.060 | 8.102 | 8.040 | 8.097 | 227,658 | +0.05(+0.59%) |
Mar 14, 2017 | 8.028 | 8.055 | 8.007 | 8.049 | 216,944 | -0.01(-0.13%) |
Mar 13, 2017 | 8.055 | 8.071 | 8.039 | 8.060 | 259,693 | +0.01(+0.13%) |
Mar 10, 2017 | 8.012 | 8.065 | 7.985 | 8.049 | 258,589 | +0.05(+0.66%) |
Mar 09, 2017 | 8.034 | 8.034 | 7.986 | 7.997 | 216,349 | -0.04(-0.53%) |
Mar 08, 2017 | 8.028 | 8.065 | 8.028 | 8.039 | 257,797 | +0.01(+0.13%) |
Mar 07, 2017 | 7.991 | 8.039 | 7.981 | 8.028 | 214,380 | +0.02(+0.20%) |
Mar 06, 2017 | 7.981 | 8.023 | 7.981 | 8.012 | 201,767 | -0.01(-0.13%) |
Mar 03, 2017 | 8.002 | 8.034 | 7.997 | 8.023 | 216,432 | +0.04(+0.46%) |
Mar 02, 2017 | 8.071 | 8.086 | 7.986 | 7.986 | 281,869 | -0.10(-1.24%) |
Mar 01, 2017 | 8.060 | 8.108 | 8.060 | 8.086 | 398,137 | +0.05(+0.66%) |
Feb 28, 2017 | 8.060 | 8.081 | 8.018 | 8.034 | 304,346 | -0.04(-0.46%) |
Feb 27, 2017 | 8.065 | 8.081 | 8.044 | 8.071 | 345,224 | +0.00(+0.00%) |
Feb 24, 2017 | 8.076 | 8.107 | 8.065 | 8.071 | 221,558 | -0.03(-0.39%) |
Feb 23, 2017 | 8.108 | 8.139 | 8.081 | 8.102 | 299,119 | +0.02(+0.20%) |
Feb 22, 2017 | 8.055 | 8.102 | 8.044 | 8.086 | 206,743 | +0.01(+0.07%) |
Feb 21, 2017 | 8.044 | 8.086 | 8.034 | 8.081 | 284,648 | +0.05(+0.59%) |
Feb 17, 2017 | 8.034 | 8.034 | 8.034 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.076 | 8.081 | 8.028 | 8.034 | 376,805 | -0.05(-0.65%) |
Feb 15, 2017 | 8.091 | 8.107 | 8.075 | 8.086 | 358,934 | -0.03(-0.39%) |
Feb 14, 2017 | 8.060 | 8.123 | 8.049 | 8.117 | 250,983 | +0.04(+0.52%) |
Feb 13, 2017 | 8.081 | 8.102 | 8.023 | 8.075 | 382,110 | -0.01(-0.13%) |
Feb 10, 2017 | 8.055 | 8.096 | 8.020 | 8.086 | 376,126 | +0.04(+0.52%) |
Feb 09, 2017 | 8.044 | 8.102 | 8.034 | 8.044 | 411,160 | +0.01(+0.13%) |
Feb 08, 2017 | 8.055 | 8.075 | 8.023 | 8.034 | 338,869 | -0.03(-0.39%) |
Feb 07, 2017 | 8.049 | 8.086 | 8.049 | 8.065 | 261,032 | +0.01(+0.13%) |
Feb 06, 2017 | 8.028 | 8.060 | 8.028 | 8.055 | 156,546 | +0.01(+0.13%) |
Feb 03, 2017 | 8.049 | 8.060 | 8.034 | 8.044 | 322,442 | +0.04(+0.46%) |
Feb 02, 2017 | 7.971 | 8.023 | 7.971 | 8.007 | 190,298 | +0.01(+0.07%) |
Feb 01, 2017 | 8.013 | 8.039 | 7.992 | 8.002 | 425,714 | +0.01(+0.07%) |
Jan 31, 2017 | 7.971 | 7.997 | 7.918 | 7.997 | 305,868 | -0.01(-0.07%) |
Jan 30, 2017 | 7.965 | 8.007 | 7.918 | 8.002 | 313,025 | +0.04(+0.46%) |
Jan 27, 2017 | 7.950 | 7.981 | 7.939 | 7.965 | 267,776 | +0.01(+0.07%) |
Jan 26, 2017 | 7.929 | 7.981 | 7.929 | 7.960 | 253,866 | +0.04(+0.46%) |
Jan 25, 2017 | 7.944 | 7.976 | 7.923 | 7.923 | 357,321 | -0.01(-0.07%) |
Jan 24, 2017 | 7.871 | 7.939 | 7.871 | 7.929 | 402,345 | +0.05(+0.60%) |
Jan 23, 2017 | 7.918 | 7.923 | 7.872 | 7.881 | 225,194 | -0.04(-0.46%) |
Jan 20, 2017 | 7.918 | 7.944 | 7.845 | 7.918 | 352,430 | +0.10(+1.28%) |
Jan 19, 2017 | 7.849 | 7.860 | 7.808 | 7.818 | 304,950 | -0.02(-0.27%) |
Jan 18, 2017 | 7.818 | 7.860 | 7.813 | 7.839 | 298,322 | +0.03(+0.36%) |
Jan 17, 2017 | 7.839 | 7.844 | 7.808 | 7.811 | 355,869 | -0.05(-0.69%) |
Jan 13, 2017 | 7.865 | 7.865 | 7.865 | 0 | +0.06(+0.80%) | |
Jan 12, 2017 | 7.849 | 7.907 | 7.803 | 7.803 | 403,007 | -0.07(-0.86%) |
Jan 11, 2017 | 7.849 | 7.901 | 7.839 | 7.870 | 242,389 | +0.01(+0.13%) |
Jan 10, 2017 | 7.818 | 7.875 | 7.818 | 7.860 | 308,087 | +0.03(+0.33%) |
Jan 09, 2017 | 7.875 | 7.875 | 7.803 | 7.834 | 530,856 | -0.07(-0.86%) |
Jan 06, 2017 | 7.839 | 7.907 | 7.821 | 7.901 | 240,946 | +0.06(+0.80%) |
Jan 05, 2017 | 7.730 | 7.839 | 7.730 | 7.839 | 466,072 | +0.03(+0.33%) |
Jan 04, 2017 | 7.766 | 7.846 | 7.756 | 7.813 | 293,786 | +0.03(+0.33%) |
Jan 03, 2017 | 7.766 | 7.787 | 7.724 | 7.787 | 431,337 | +0.06(+0.81%) |
Dec 30, 2016 | 7.724 | 7.724 | 7.724 | 0 | -0.06(-0.74%) | |
Dec 29, 2016 | 7.740 | 7.803 | 7.714 | 7.782 | 286,040 | +0.04(+0.47%) |
Dec 28, 2016 | 7.823 | 7.849 | 7.730 | 7.745 | 312,356 | -0.08(-1.00%) |
Dec 27, 2016 | 7.829 | 7.886 | 7.818 | 7.823 | 266,805 | -0.02(-0.27%) |
Dec 23, 2016 | 7.844 | 7.844 | 7.844 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 7.901 | 7.907 | 7.834 | 7.855 | 171,007 | -0.03(-0.33%) |
Dec 21, 2016 | 7.860 | 7.891 | 7.813 | 7.881 | 166,009 | -0.00(-0.06%) |
Dec 20, 2016 | 7.891 | 7.922 | 7.803 | 7.885 | 407,071 | +0.03(+0.33%) |
Dec 19, 2016 | 7.792 | 7.871 | 7.784 | 7.860 | 271,841 | +0.06(+0.73%) |
Dec 16, 2016 | 7.736 | 7.829 | 7.736 | 7.803 | 329,964 | +0.05(+0.67%) |
Dec 15, 2016 | 7.699 | 7.803 | 7.699 | 7.751 | 250,536 | +0.05(+0.67%) |
Dec 14, 2016 | 7.715 | 7.733 | 7.668 | 7.699 | 267,077 | -0.05(-0.60%) |
Dec 13, 2016 | 7.710 | 7.751 | 7.705 | 7.746 | 303,744 | +0.04(+0.54%) |
Dec 12, 2016 | 7.751 | 7.757 | 7.699 | 7.705 | 258,759 | -0.07(-0.93%) |
Dec 09, 2016 | 7.767 | 7.777 | 7.725 | 7.777 | 207,354 | -0.01(-0.07%) |
Dec 08, 2016 | 7.736 | 7.787 | 7.715 | 7.782 | 277,405 | +0.02(+0.20%) |
Dec 07, 2016 | 7.746 | 7.777 | 7.694 | 7.767 | 325,145 | +0.00(+0.00%) |
Dec 06, 2016 | 7.648 | 7.772 | 7.622 | 7.767 | 491,829 | +0.10(+1.35%) |
Dec 05, 2016 | 7.673 | 7.684 | 7.643 | 7.663 | 351,722 | +0.02(+0.20%) |
Dec 02, 2016 | 7.643 | 7.699 | 7.637 | 7.648 | 363,651 | +0.00(+0.00%) |
Dec 01, 2016 | 7.741 | 7.741 | 7.643 | 7.648 | 365,073 | -0.07(-0.94%) |
Nov 30, 2016 | 7.751 | 7.751 | 7.710 | 7.720 | 293,319 | +0.00(+0.00%) |
Nov 29, 2016 | 7.699 | 7.746 | 7.694 | 7.720 | 242,774 | +0.02(+0.27%) |
Nov 28, 2016 | 7.751 | 7.787 | 7.699 | 7.699 | 202,465 | -0.08(-1.06%) |
Nov 25, 2016 | 7.756 | 7.813 | 7.756 | 7.782 | 208,846 | +0.04(+0.53%) |
Nov 23, 2016 | 7.741 | 7.741 | 7.741 | 0 | +0.01(+0.13%) | |
Nov 22, 2016 | 7.715 | 7.751 | 7.707 | 7.730 | 219,582 | +0.03(+0.34%) |
Nov 21, 2016 | 7.673 | 7.715 | 7.673 | 7.705 | 241,050 | +0.05(+0.61%) |
Nov 18, 2016 | 7.652 | 7.709 | 7.640 | 7.658 | 322,636 | +0.03(+0.40%) |
Nov 17, 2016 | 7.514 | 7.647 | 7.514 | 7.627 | 246,933 | +0.10(+1.29%) |
Nov 16, 2016 | 7.463 | 7.529 | 7.463 | 7.529 | 192,497 | +0.05(+0.69%) |
Nov 15, 2016 | 7.411 | 7.488 | 7.406 | 7.478 | 246,646 | +0.07(+0.90%) |
Nov 14, 2016 | 7.545 | 7.617 | 7.386 | 7.411 | 494,028 | -0.12(-1.63%) |
Nov 11, 2016 | 7.504 | 7.550 | 7.473 | 7.534 | 246,371 | +0.01(+0.14%) |
Nov 10, 2016 | 7.437 | 7.534 | 7.417 | 7.524 | 509,164 | +0.09(+1.24%) |
Nov 09, 2016 | 7.299 | 7.463 | 7.265 | 7.432 | 592,855 | +0.04(+0.56%) |
Nov 08, 2016 | 7.411 | 7.463 | 7.386 | 7.391 | 280,719 | -0.03(-0.41%) |
Nov 07, 2016 | 7.304 | 7.432 | 7.299 | 7.422 | 391,938 | +0.19(+2.62%) |
Nov 04, 2016 | 7.299 | 7.299 | 7.232 | 7.232 | 541,558 | -0.08(-1.12%) |
Nov 03, 2016 | 7.324 | 7.381 | 7.309 | 7.314 | 223,967 | -0.01(-0.14%) |
Nov 02, 2016 | 7.417 | 7.422 | 7.319 | 7.324 | 324,410 | -0.08(-1.11%) |
Nov 01, 2016 | 7.488 | 7.499 | 7.406 | 7.406 | 241,296 | -0.07(-0.96%) |
Oct 31, 2016 | 7.514 | 7.514 | 7.478 | 7.478 | 270,433 | -0.01(-0.14%) |
Oct 28, 2016 | 7.509 | 7.540 | 7.478 | 7.488 | 212,133 | -0.05(-0.68%) |
Oct 27, 2016 | 7.586 | 7.591 | 7.514 | 7.540 | 227,403 | -0.02(-0.20%) |
Oct 26, 2016 | 7.565 | 7.586 | 7.540 | 7.555 | 305,980 | -0.03(-0.34%) |
Oct 25, 2016 | 7.586 | 7.601 | 7.560 | 7.581 | 143,267 | +0.01(+0.14%) |
Oct 24, 2016 | 7.591 | 7.617 | 7.560 | 7.570 | 286,857 | +0.00(+0.00%) |
Oct 21, 2016 | 7.540 | 7.570 | 7.540 | 7.570 | 173,340 | +0.03(+0.34%) |
Oct 20, 2016 | 7.545 | 7.611 | 7.519 | 7.545 | 194,656 | -0.01(-0.13%) |
Oct 19, 2016 | 7.483 | 7.555 | 7.476 | 7.555 | 459,679 | +0.09(+1.16%) |
Oct 18, 2016 | 7.473 | 7.483 | 7.438 | 7.468 | 246,681 | +0.05(+0.69%) |
Oct 17, 2016 | 7.463 | 7.483 | 7.417 | 7.417 | 362,435 | -0.04(-0.55%) |
Oct 14, 2016 | 7.463 | 7.483 | 7.453 | 7.458 | 228,355 | +0.01(+0.14%) |
Oct 13, 2016 | 7.468 | 7.509 | 7.438 | 7.448 | 399,801 | -0.06(-0.81%) |
Oct 12, 2016 | 7.499 | 7.565 | 7.488 | 7.509 | 201,567 | -0.01(-0.14%) |
Oct 11, 2016 | 7.580 | 7.580 | 7.499 | 7.519 | 260,133 | -0.06(-0.81%) |
Oct 10, 2016 | 7.611 | 7.611 | 7.570 | 7.580 | 279,900 | +0.01(+0.07%) |
Oct 07, 2016 | 7.570 | 7.600 | 7.555 | 7.575 | 162,773 | +0.03(+0.34%) |
Oct 06, 2016 | 7.570 | 7.600 | 7.541 | 7.550 | 321,055 | -0.01(-0.13%) |
Oct 05, 2016 | 7.580 | 7.624 | 7.560 | 7.560 | 250,061 | -0.03(-0.34%) |
Oct 04, 2016 | 7.616 | 7.636 | 7.560 | 7.585 | 286,416 | -0.06(-0.73%) |
Oct 03, 2016 | 7.672 | 7.677 | 7.621 | 7.641 | 299,351 | -0.04(-0.53%) |
Sep 30, 2016 | 7.656 | 7.697 | 7.621 | 7.682 | 193,466 | +0.06(+0.80%) |
Sep 29, 2016 | 7.646 | 7.670 | 7.575 | 7.621 | 302,535 | -0.08(-0.99%) |
Sep 28, 2016 | 7.621 | 7.697 | 7.606 | 7.697 | 288,581 | +0.07(+0.87%) |
Sep 27, 2016 | 7.575 | 7.656 | 7.575 | 7.631 | 253,031 | +0.07(+0.87%) |
Sep 26, 2016 | 7.595 | 7.606 | 7.560 | 7.565 | 219,568 | -0.05(-0.67%) |
Sep 23, 2016 | 7.616 | 7.636 | 7.595 | 7.616 | 194,540 | -0.04(-0.53%) |
Sep 22, 2016 | 7.636 | 7.672 | 7.613 | 7.656 | 255,620 | +0.03(+0.40%) |
Sep 21, 2016 | 7.575 | 7.636 | 7.534 | 7.626 | 388,180 | +0.08(+1.09%) |
Sep 20, 2016 | 7.554 | 7.584 | 7.544 | 7.544 | 321,473 | +0.00(+0.00%) |
Sep 19, 2016 | 7.554 | 7.600 | 7.544 | 7.544 | 269,517 | -0.01(-0.07%) |
Sep 16, 2016 | 7.549 | 7.584 | 7.514 | 7.549 | 324,817 | +0.01(+0.07%) |
Sep 15, 2016 | 7.509 | 7.605 | 7.468 | 7.544 | 214,600 | +0.04(+0.54%) |
Sep 14, 2016 | 7.483 | 7.564 | 7.468 | 7.504 | 187,738 | +0.01(+0.07%) |
Sep 13, 2016 | 7.534 | 7.554 | 7.458 | 7.499 | 341,602 | -0.05(-0.67%) |
Sep 12, 2016 | 7.433 | 7.569 | 7.428 | 7.549 | 414,033 | +0.07(+0.95%) |
Sep 09, 2016 | 7.549 | 7.554 | 7.468 | 7.478 | 432,533 | -0.11(-1.40%) |
Sep 08, 2016 | 7.615 | 7.630 | 7.569 | 7.584 | 197,752 | -0.04(-0.46%) |
Sep 07, 2016 | 7.595 | 7.635 | 7.589 | 7.620 | 248,893 | +0.03(+0.33%) |
Sep 06, 2016 | 7.625 | 7.630 | 7.589 | 7.595 | 213,597 | -0.02(-0.27%) |
Sep 02, 2016 | 7.630 | 7.615 | 7.615 | 7.615 | 160,105 | +0.02(+0.27%) |
Sep 01, 2016 | 7.595 | 7.620 | 7.569 | 7.595 | 177,679 | -0.01(-0.07%) |
Aug 31, 2016 | 7.559 | 7.620 | 7.544 | 7.600 | 387,708 | +0.05(+0.67%) |
Aug 30, 2016 | 7.579 | 7.610 | 7.509 | 7.549 | 235,325 | -0.01(-0.13%) |
Aug 29, 2016 | 7.539 | 7.589 | 7.539 | 7.559 | 204,119 | +0.04(+0.47%) |
Aug 26, 2016 | 7.463 | 7.539 | 7.463 | 7.524 | 244,377 | +0.08(+1.09%) |
Aug 25, 2016 | 7.524 | 7.554 | 7.428 | 7.443 | 288,165 | -0.09(-1.14%) |
Aug 24, 2016 | 7.579 | 7.579 | 7.524 | 7.529 | 218,313 | -0.04(-0.53%) |
Aug 23, 2016 | 7.564 | 7.589 | 7.544 | 7.569 | 244,747 | +0.02(+0.20%) |
Aug 22, 2016 | 7.549 | 7.578 | 7.524 | 7.554 | 116,047 | +0.02(+0.21%) |
Aug 19, 2016 | 7.529 | 7.574 | 7.524 | 7.539 | 254,615 | -0.01(-0.07%) |
Aug 18, 2016 | 7.503 | 7.550 | 7.474 | 7.544 | 203,470 | +0.04(+0.47%) |
Aug 17, 2016 | 7.518 | 7.524 | 7.478 | 7.508 | 185,863 | +0.00(+0.00%) |
Aug 16, 2016 | 7.488 | 7.508 | 7.458 | 7.508 | 272,557 | +0.02(+0.20%) |
Aug 15, 2016 | 7.493 | 7.498 | 7.478 | 7.493 | 211,357 | +0.02(+0.27%) |
Aug 12, 2016 | 7.448 | 7.478 | 7.443 | 7.473 | 302,138 | +0.03(+0.34%) |
Aug 11, 2016 | 7.453 | 7.478 | 7.423 | 7.448 | 152,822 | -0.01(-0.07%) |
Aug 10, 2016 | 7.463 | 7.478 | 7.413 | 7.453 | 246,991 | -0.03(-0.40%) |
Aug 09, 2016 | 7.448 | 7.493 | 7.428 | 7.483 | 245,849 | +0.04(+0.47%) |
Aug 08, 2016 | 7.438 | 7.463 | 7.418 | 7.448 | 244,304 | +0.05(+0.61%) |
Aug 05, 2016 | 7.408 | 7.448 | 7.378 | 7.403 | 260,942 | +0.03(+0.41%) |
Aug 04, 2016 | 7.348 | 7.383 | 7.335 | 7.373 | 102,086 | +0.04(+0.48%) |
Aug 03, 2016 | 7.333 | 7.358 | 7.318 | 7.338 | 301,365 | +0.02(+0.21%) |
Aug 02, 2016 | 7.443 | 7.443 | 7.323 | 7.323 | 345,345 | -0.11(-1.48%) |
Aug 01, 2016 | 7.418 | 7.468 | 7.418 | 7.433 | 187,542 | +0.02(+0.20%) |
Jul 29, 2016 | 7.478 | 7.493 | 7.418 | 7.418 | 235,838 | -0.04(-0.54%) |
Jul 28, 2016 | 7.413 | 7.508 | 7.388 | 7.458 | 277,037 | +0.03(+0.34%) |
Jul 27, 2016 | 7.403 | 7.443 | 7.373 | 7.433 | 202,694 | +0.05(+0.68%) |
Jul 26, 2016 | 7.333 | 7.393 | 7.333 | 7.383 | 282,287 | +0.07(+0.96%) |
Jul 25, 2016 | 7.353 | 7.358 | 7.313 | 7.313 | 425,145 | -0.06(-0.75%) |
Jul 22, 2016 | 7.428 | 7.428 | 7.343 | 7.368 | 261,538 | -0.04(-0.47%) |
Jul 21, 2016 | 7.433 | 7.453 | 7.393 | 7.403 | 217,286 | -0.03(-0.40%) |
Jul 20, 2016 | 7.433 | 7.450 | 7.423 | 7.433 | 212,037 | +0.00(+0.01%) |
Jul 19, 2016 | 7.398 | 7.443 | 7.381 | 7.433 | 153,164 | +0.03(+0.45%) |
Jul 18, 2016 | 7.378 | 7.418 | 7.375 | 7.399 | 244,710 | +0.01(+0.08%) |
Jul 15, 2016 | 7.353 | 7.408 | 7.323 | 7.393 | 320,603 | +0.02(+0.34%) |
Jul 14, 2016 | 7.353 | 7.383 | 7.333 | 7.368 | 255,338 | +0.02(+0.27%) |
Jul 13, 2016 | 7.328 | 7.348 | 7.293 | 7.348 | 285,394 | +0.02(+0.27%) |
Jul 12, 2016 | 7.383 | 7.398 | 7.323 | 7.328 | 360,130 | -0.00(-0.07%) |
Jul 11, 2016 | 7.398 | 7.398 | 7.323 | 7.333 | 468,664 | -0.04(-0.54%) |
Jul 08, 2016 | 7.383 | 7.349 | 7.353 | 7.373 | 279,934 | +0.02(+0.33%) |
Jul 07, 2016 | 7.358 | 7.378 | 7.318 | 7.349 | 372,543 | +0.02(+0.28%) |
Jul 06, 2016 | 7.269 | 7.348 | 7.234 | 7.328 | 245,315 | +0.06(+0.82%) |
Jul 05, 2016 | 7.348 | 7.348 | 7.204 | 7.269 | 272,378 | -0.10(-1.35%) |
Jul 01, 2016 | 7.343 | 7.368 | 7.368 | 7.368 | 289,045 | +0.01(+0.14%) |
Jun 30, 2016 | 7.254 | 7.393 | 7.240 | 7.358 | 311,247 | +0.14(+1.93%) |
Jun 29, 2016 | 7.159 | 7.264 | 7.159 | 7.219 | 519,109 | +0.08(+1.12%) |
Jun 28, 2016 | 7.109 | 7.189 | 7.109 | 7.139 | 313,603 | +0.07(+1.06%) |
Jun 27, 2016 | 7.144 | 7.144 | 7.049 | 7.064 | 392,501 | -0.13(-1.80%) |
Jun 24, 2016 | 7.149 | 7.244 | 7.045 | 7.194 | 600,797 | -0.05(-0.76%) |
Jun 23, 2016 | 7.298 | 7.313 | 7.229 | 7.249 | 277,536 | +0.01(+0.14%) |
Jun 22, 2016 | 7.249 | 7.303 | 7.224 | 7.239 | 235,462 | +0.00(+0.00%) |
Jun 21, 2016 | 7.303 | 7.303 | 7.224 | 7.239 | 246,396 | -0.05(-0.75%) |
Jun 20, 2016 | 7.239 | 7.302 | 7.184 | 7.293 | 386,816 | +0.10(+1.44%) |
Jun 17, 2016 | 7.150 | 7.189 | 7.114 | 7.189 | 262,568 | +0.06(+0.90%) |
Jun 16, 2016 | 7.130 | 7.153 | 7.046 | 7.125 | 352,720 | -0.04(-0.62%) |
Jun 15, 2016 | 7.184 | 7.219 | 7.160 | 7.170 | 306,724 | +0.00(+0.00%) |
Jun 14, 2016 | 7.086 | 7.179 | 7.056 | 7.170 | 464,133 | +0.13(+1.82%) |
Jun 13, 2016 | 7.293 | 7.338 | 6.957 | 7.041 | 1,087,361 | -0.28(-3.78%) |
Jun 10, 2016 | 7.263 | 7.333 | 7.258 | 7.318 | 307,214 | +0.03(+0.41%) |
Jun 09, 2016 | 7.268 | 7.298 | 7.253 | 7.288 | 291,942 | +0.01(+0.20%) |
Jun 08, 2016 | 7.273 | 7.293 | 7.244 | 7.273 | 310,183 | -0.00(-0.07%) |
Jun 07, 2016 | 7.298 | 7.320 | 7.249 | 7.278 | 541,446 | -0.03(-0.46%) |
Jun 06, 2016 | 7.323 | 7.339 | 7.288 | 7.312 | 428,645 | -0.01(-0.15%) |
Jun 03, 2016 | 7.357 | 7.372 | 7.308 | 7.323 | 342,742 | -0.09(-1.20%) |
Jun 02, 2016 | 7.357 | 7.412 | 7.328 | 7.412 | 332,613 | +0.03(+0.40%) |
Jun 01, 2016 | 7.328 | 7.407 | 7.328 | 7.382 | 268,514 | +0.05(+0.67%) |
May 31, 2016 | 7.412 | 7.412 | 7.313 | 7.333 | 355,130 | -0.07(-1.00%) |
May 27, 2016 | 7.387 | 7.407 | 7.407 | 7.407 | 184,170 | +0.01(+0.13%) |
May 26, 2016 | 7.387 | 7.407 | 7.318 | 7.397 | 229,053 | +0.00(+0.00%) |
May 25, 2016 | 7.397 | 7.412 | 7.377 | 7.397 | 247,992 | +0.00(+0.00%) |
May 24, 2016 | 7.352 | 7.402 | 7.352 | 7.397 | 246,921 | +0.08(+1.08%) |
May 23, 2016 | 7.308 | 7.333 | 7.291 | 7.318 | 187,513 | +0.00(+0.00%) |
May 20, 2016 | 7.308 | 7.352 | 7.308 | 7.318 | 197,106 | +0.03(+0.34%) |
May 19, 2016 | 7.273 | 7.298 | 7.248 | 7.293 | 189,996 | +0.00(+0.00%) |
May 18, 2016 | 7.258 | 7.298 | 7.239 | 7.293 | 240,376 | +0.03(+0.47%) |
May 17, 2016 | 7.258 | 7.289 | 7.234 | 7.258 | 285,943 | +0.01(+0.14%) |
May 16, 2016 | 7.263 | 7.293 | 7.234 | 7.248 | 411,570 | -0.02(-0.27%) |
May 13, 2016 | 7.244 | 7.302 | 7.244 | 7.268 | 224,276 | +0.02(+0.34%) |
May 12, 2016 | 7.327 | 7.329 | 7.239 | 7.244 | 461,978 | -0.06(-0.87%) |
May 11, 2016 | 7.283 | 7.322 | 7.268 | 7.307 | 291,014 | +0.01(+0.13%) |
May 10, 2016 | 7.298 | 7.342 | 7.283 | 7.298 | 400,592 | +0.04(+0.61%) |
May 09, 2016 | 7.391 | 7.415 | 7.244 | 7.253 | 782,591 | -0.18(-2.38%) |
May 06, 2016 | 7.391 | 7.454 | 7.351 | 7.430 | 467,770 | +0.00(+0.00%) |
May 05, 2016 | 7.347 | 7.430 | 7.342 | 7.430 | 544,879 | +0.08(+1.13%) |
May 04, 2016 | 7.288 | 7.356 | 7.263 | 7.347 | 258,369 | +0.03(+0.47%) |
May 03, 2016 | 7.293 | 7.337 | 7.244 | 7.312 | 299,802 | -0.03(-0.40%) |