Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.720 | 8.820 | 8.720 | 8.820 | 33,370 | +0.14(+1.61%) |
Oct 30, 2017 | 8.718 | 8.660 | 8.681 | 12,706 | -0.01(-0.11%) | |
Oct 27, 2017 | 8.650 | 8.737 | 8.650 | 8.690 | 14,337 | -0.05(-0.57%) |
Oct 26, 2017 | 8.670 | 8.750 | 8.670 | 8.740 | 27,709 | +0.00(+0.00%) |
Oct 25, 2017 | 8.690 | 8.740 | 8.660 | 8.740 | 22,514 | +0.01(+0.11%) |
Oct 24, 2017 | 8.650 | 8.740 | 8.650 | 8.730 | 19,877 | +0.08(+0.92%) |
Oct 23, 2017 | 8.700 | 8.720 | 8.650 | 8.650 | 37,470 | -0.12(-1.37%) |
Oct 20, 2017 | 8.670 | 8.770 | 8.670 | 8.770 | 35,206 | +0.12(+1.39%) |
Oct 19, 2017 | 8.590 | 8.720 | 8.570 | 8.650 | 24,144 | +0.03(+0.35%) |
Oct 18, 2017 | 8.750 | 8.830 | 8.620 | 8.620 | 33,508 | -0.21(-2.38%) |
Oct 17, 2017 | 8.900 | 8.930 | 8.828 | 8.830 | 17,464 | +0.02(+0.23%) |
Oct 16, 2017 | 8.870 | 8.990 | 8.801 | 8.810 | 49,988 | -0.13(-1.45%) |
Oct 13, 2017 | 8.890 | 8.968 | 8.890 | 8.940 | 27,429 | +0.12(+1.36%) |
Oct 12, 2017 | 8.750 | 8.880 | 8.750 | 8.820 | 22,384 | +0.10(+1.15%) |
Oct 11, 2017 | 8.660 | 8.750 | 8.600 | 8.720 | 52,204 | +0.09(+1.04%) |
Oct 10, 2017 | 8.550 | 8.630 | 8.550 | 8.630 | 41,671 | +0.15(+1.77%) |
Oct 09, 2017 | 8.490 | 8.498 | 8.470 | 8.480 | 20,932 | +0.04(+0.47%) |
Oct 06, 2017 | 8.500 | 8.513 | 8.430 | 8.440 | 36,693 | -0.05(-0.59%) |
Oct 05, 2017 | 8.470 | 8.500 | 8.450 | 8.490 | 10,082 | +0.07(+0.83%) |
Oct 04, 2017 | 8.420 | 8.440 | 8.360 | 8.420 | 25,646 | +0.02(+0.24%) |
Oct 03, 2017 | 8.320 | 8.419 | 8.311 | 8.400 | 28,773 | +0.05(+0.60%) |
Oct 02, 2017 | 8.470 | 8.493 | 8.340 | 8.350 | 47,729 | -0.13(-1.53%) |
Sep 29, 2017 | 8.490 | 8.500 | 8.460 | 8.480 | 13,324 | +0.02(+0.24%) |
Sep 28, 2017 | 8.450 | 8.510 | 8.414 | 8.460 | 20,183 | -0.01(-0.12%) |
Sep 27, 2017 | 8.400 | 8.480 | 8.380 | 8.470 | 62,412 | +0.06(+0.71%) |
Sep 26, 2017 | 8.360 | 8.410 | 8.350 | 8.410 | 33,628 | +0.00(+0.00%) |
Sep 25, 2017 | 8.410 | 8.500 | 8.410 | 8.410 | 21,987 | +0.01(+0.12%) |
Sep 22, 2017 | 8.340 | 8.480 | 8.340 | 8.400 | 40,830 | -0.07(-0.83%) |
Sep 21, 2017 | 8.370 | 8.470 | 8.350 | 8.470 | 33,195 | +0.04(+0.47%) |
Sep 20, 2017 | 8.400 | 8.440 | 8.341 | 8.430 | 29,474 | +0.03(+0.33%) |
Sep 19, 2017 | 8.560 | 8.560 | 8.401 | 8.402 | 25,770 | -0.17(-1.96%) |
Sep 18, 2017 | 8.660 | 8.660 | 8.550 | 8.570 | 119,753 | +0.03(+0.35%) |
Sep 15, 2017 | 8.510 | 8.550 | 8.500 | 8.540 | 19,710 | -0.04(-0.47%) |
Sep 14, 2017 | 8.630 | 8.640 | 8.550 | 8.580 | 23,968 | -0.04(-0.46%) |
Sep 13, 2017 | 8.710 | 8.730 | 8.620 | 8.620 | 24,864 | -0.19(-2.16%) |
Sep 12, 2017 | 8.640 | 8.830 | 8.640 | 8.810 | 29,680 | +0.18(+2.09%) |
Sep 11, 2017 | 8.740 | 8.810 | 8.630 | 8.630 | 53,728 | -0.04(-0.46%) |
Sep 08, 2017 | 8.870 | 8.870 | 8.670 | 8.670 | 45,042 | -0.20(-2.25%) |
Sep 07, 2017 | 8.750 | 8.878 | 8.750 | 8.870 | 10,033 | +0.08(+0.91%) |
Sep 06, 2017 | 8.900 | 8.900 | 8.700 | 8.790 | 32,001 | -0.07(-0.79%) |
Sep 05, 2017 | 8.980 | 9.050 | 8.840 | 8.860 | 80,756 | -0.11(-1.23%) |
Sep 01, 2017 | 8.740 | 8.990 | 8.740 | 8.970 | 45,318 | +0.25(+2.87%) |
Aug 31, 2017 | 8.630 | 8.720 | 8.630 | 8.720 | 21,351 | +0.06(+0.69%) |
Aug 30, 2017 | 8.760 | 8.780 | 8.640 | 8.660 | 33,961 | -0.13(-1.48%) |
Aug 29, 2017 | 8.740 | 8.810 | 8.740 | 8.790 | 44,059 | +0.05(+0.57%) |
Aug 28, 2017 | 8.740 | 8.750 | 8.680 | 8.740 | 52,374 | +0.08(+0.92%) |
Aug 25, 2017 | 8.660 | 8.707 | 8.650 | 8.660 | 11,720 | +0.00(+0.00%) |
Aug 24, 2017 | 8.720 | 8.738 | 8.660 | 8.660 | 26,352 | -0.06(-0.69%) |
Aug 23, 2017 | 8.740 | 8.740 | 8.680 | 8.720 | 35,042 | +0.04(+0.46%) |
Aug 22, 2017 | 8.690 | 8.730 | 8.679 | 8.680 | 49,121 | -0.07(-0.80%) |
Aug 21, 2017 | 8.590 | 8.760 | 8.590 | 8.750 | 91,098 | +0.16(+1.86%) |
Aug 18, 2017 | 8.600 | 8.660 | 8.580 | 8.590 | 18,874 | +0.07(+0.82%) |
Aug 17, 2017 | 8.550 | 8.609 | 8.520 | 8.520 | 42,742 | -0.03(-0.35%) |
Aug 16, 2017 | 8.420 | 8.550 | 8.420 | 8.550 | 41,593 | +0.18(+2.15%) |
Aug 15, 2017 | 8.400 | 8.425 | 8.360 | 8.370 | 47,674 | -0.09(-1.06%) |
Aug 14, 2017 | 8.550 | 8.550 | 8.450 | 8.460 | 26,173 | -0.07(-0.82%) |
Aug 11, 2017 | 8.550 | 8.560 | 8.503 | 8.530 | 25,308 | -0.02(-0.23%) |
Aug 10, 2017 | 8.540 | 8.562 | 8.521 | 8.550 | 18,313 | +0.10(+1.18%) |
Aug 09, 2017 | 8.500 | 8.500 | 8.450 | 8.450 | 27,482 | -0.04(-0.47%) |
Aug 08, 2017 | 8.480 | 8.500 | 8.460 | 8.490 | 58,466 | +0.08(+0.95%) |
Aug 07, 2017 | 8.350 | 8.420 | 8.340 | 8.410 | 32,740 | +0.06(+0.72%) |
Aug 04, 2017 | 8.340 | 8.410 | 8.340 | 8.350 | 47,451 | -0.04(-0.48%) |
Aug 03, 2017 | 8.420 | 8.420 | 8.360 | 8.390 | 99,779 | -0.03(-0.36%) |
Aug 02, 2017 | 8.450 | 8.480 | 8.410 | 8.420 | 29,033 | +0.02(+0.24%) |
Aug 01, 2017 | 8.350 | 8.440 | 8.350 | 8.400 | 52,755 | +0.05(+0.60%) |
Jul 31, 2017 | 8.400 | 8.410 | 8.330 | 8.350 | 88,702 | +0.04(+0.48%) |
Jul 28, 2017 | 8.200 | 8.310 | 8.200 | 8.310 | 171,176 | +0.10(+1.22%) |
Jul 27, 2017 | 8.230 | 8.250 | 8.150 | 8.210 | 21,162 | +0.07(+0.86%) |
Jul 26, 2017 | 8.090 | 8.140 | 8.050 | 8.140 | 19,688 | +0.10(+1.24%) |
Jul 25, 2017 | 8.070 | 8.090 | 8.040 | 8.040 | 19,116 | +0.03(+0.37%) |
Jul 24, 2017 | 8.020 | 8.032 | 7.990 | 8.010 | 23,635 | -0.01(-0.12%) |
Jul 21, 2017 | 8.040 | 8.056 | 7.990 | 8.020 | 29,645 | +0.03(+0.38%) |
Jul 20, 2017 | 8.020 | 8.029 | 7.912 | 7.990 | 21,242 | -0.07(-0.87%) |
Jul 19, 2017 | 8.140 | 8.140 | 8.060 | 8.060 | 15,074 | -0.06(-0.74%) |
Jul 18, 2017 | 8.150 | 8.150 | 8.120 | 8.120 | 13,222 | +0.00(+0.00%) |
Jul 17, 2017 | 8.150 | 8.160 | 8.118 | 8.120 | 20,029 | +0.03(+0.37%) |
Jul 14, 2017 | 8.120 | 8.120 | 8.050 | 8.090 | 17,344 | +0.08(+1.00%) |
Jul 13, 2017 | 8.130 | 8.130 | 8.000 | 8.010 | 12,649 | -0.07(-0.87%) |
Jul 12, 2017 | 8.080 | 8.100 | 8.080 | 8.080 | 19,530 | +0.12(+1.51%) |
Jul 11, 2017 | 7.900 | 7.990 | 7.850 | 7.960 | 35,738 | +0.05(+0.63%) |
Jul 10, 2017 | 7.850 | 7.920 | 7.810 | 7.910 | 45,100 | +0.01(+0.13%) |
Jul 07, 2017 | 7.870 | 7.910 | 7.852 | 7.900 | 25,240 | +0.03(+0.38%) |
Jul 06, 2017 | 7.950 | 7.950 | 7.870 | 7.870 | 22,844 | -0.07(-0.88%) |
Jul 05, 2017 | 7.900 | 7.940 | 7.878 | 7.940 | 25,573 | -0.01(-0.13%) |
Jul 03, 2017 | 7.990 | 7.990 | 7.920 | 7.950 | 14,065 | -0.03(-0.38%) |
Jun 30, 2017 | 8.000 | 8.060 | 7.950 | 7.980 | 9,100 | -0.03(-0.37%) |
Jun 29, 2017 | 8.040 | 8.051 | 8.000 | 8.010 | 41,920 | -0.07(-0.87%) |
Jun 28, 2017 | 8.130 | 8.130 | 8.080 | 8.080 | 24,228 | -0.01(-0.12%) |
Jun 27, 2017 | 8.120 | 8.140 | 8.090 | 8.090 | 13,766 | -0.06(-0.74%) |
Jun 26, 2017 | 8.120 | 8.170 | 8.060 | 8.150 | 41,489 | +0.00(+0.00%) |
Jun 23, 2017 | 8.200 | 8.207 | 8.100 | 8.150 | 86,732 | -0.09(-1.09%) |
Jun 22, 2017 | 8.270 | 8.320 | 8.223 | 8.240 | 12,220 | -0.03(-0.38%) |
Jun 21, 2017 | 8.200 | 8.280 | 8.194 | 8.271 | 26,118 | +0.09(+1.12%) |
Jun 20, 2017 | 8.090 | 8.180 | 8.090 | 8.180 | 45,904 | +0.10(+1.24%) |
Jun 19, 2017 | 8.120 | 8.120 | 8.070 | 8.080 | 27,677 | -0.07(-0.86%) |
Jun 16, 2017 | 8.070 | 8.170 | 8.070 | 8.150 | 24,825 | +0.02(+0.25%) |
Jun 15, 2017 | 8.120 | 8.150 | 8.020 | 8.130 | 46,607 | +0.02(+0.25%) |
Jun 14, 2017 | 8.250 | 8.290 | 8.110 | 8.110 | 82,227 | -0.14(-1.70%) |
Jun 13, 2017 | 8.260 | 8.270 | 8.230 | 8.250 | 34,508 | -0.06(-0.72%) |
Jun 12, 2017 | 8.200 | 8.340 | 8.200 | 8.310 | 87,517 | +0.14(+1.71%) |
Jun 09, 2017 | 8.100 | 8.250 | 8.100 | 8.170 | 72,476 | +0.09(+1.11%) |
Jun 08, 2017 | 8.070 | 8.110 | 8.030 | 8.080 | 38,001 | +0.12(+1.51%) |
Jun 07, 2017 | 8.050 | 8.050 | 7.940 | 7.960 | 21,979 | -0.18(-2.21%) |
Jun 06, 2017 | 8.120 | 8.170 | 8.120 | 8.140 | 35,192 | +0.08(+0.99%) |
Jun 05, 2017 | 8.090 | 8.090 | 8.044 | 8.060 | 31,611 | +0.03(+0.37%) |
Jun 02, 2017 | 7.910 | 8.030 | 7.910 | 8.030 | 27,603 | +0.15(+1.90%) |
Jun 01, 2017 | 7.880 | 7.890 | 7.840 | 7.880 | 35,181 | +0.02(+0.25%) |
May 31, 2017 | 7.790 | 7.880 | 7.790 | 7.860 | 42,170 | +0.10(+1.29%) |
May 30, 2017 | 7.690 | 7.770 | 7.690 | 7.760 | 57,034 | +0.01(+0.13%) |
May 26, 2017 | 7.650 | 7.770 | 7.650 | 7.750 | 37,538 | +0.15(+1.97%) |
May 25, 2017 | 7.570 | 7.610 | 7.570 | 7.600 | 47,612 | +0.05(+0.66%) |
May 24, 2017 | 7.510 | 7.550 | 7.490 | 7.550 | 20,287 | -0.04(-0.53%) |
May 23, 2017 | 7.650 | 7.650 | 7.580 | 7.590 | 19,808 | +0.01(+0.13%) |
May 22, 2017 | 7.450 | 7.599 | 7.440 | 7.580 | 26,693 | +0.10(+1.34%) |
May 19, 2017 | 7.530 | 7.550 | 7.480 | 7.480 | 54,081 | -0.01(-0.13%) |
May 18, 2017 | 7.560 | 7.560 | 7.480 | 7.490 | 30,286 | -0.15(-1.96%) |
May 17, 2017 | 7.700 | 7.700 | 7.620 | 7.640 | 60,894 | -0.10(-1.29%) |
May 16, 2017 | 7.740 | 7.769 | 7.680 | 7.740 | 22,553 | +0.03(+0.39%) |
May 15, 2017 | 7.810 | 7.860 | 7.710 | 7.710 | 34,896 | -0.04(-0.52%) |
May 12, 2017 | 7.760 | 7.770 | 7.738 | 7.750 | 2,882 | +0.03(+0.39%) |
May 11, 2017 | 7.690 | 7.750 | 7.680 | 7.720 | 16,500 | +0.03(+0.39%) |
May 10, 2017 | 7.670 | 7.730 | 7.670 | 7.690 | 15,076 | +0.04(+0.52%) |
May 09, 2017 | 7.700 | 7.700 | 7.610 | 7.650 | 18,731 | -0.12(-1.54%) |
May 08, 2017 | 7.810 | 7.810 | 7.750 | 7.770 | 12,282 | -0.01(-0.13%) |
May 05, 2017 | 7.730 | 7.794 | 7.730 | 7.780 | 19,259 | +0.09(+1.17%) |
May 04, 2017 | 7.660 | 7.700 | 7.600 | 7.690 | 61,549 | +0.01(+0.13%) |
May 03, 2017 | 7.790 | 7.790 | 7.680 | 7.680 | 66,204 | -0.24(-3.03%) |
May 02, 2017 | 7.910 | 7.939 | 7.898 | 7.920 | 14,622 | -0.02(-0.25%) |
May 01, 2017 | 8.010 | 8.010 | 7.917 | 7.940 | 48,087 | -0.10(-1.24%) |
Apr 28, 2017 | 7.910 | 8.040 | 7.910 | 8.040 | 148,992 | +0.18(+2.29%) |
Apr 27, 2017 | 7.863 | 7.871 | 7.839 | 7.860 | 9,286 | +0.01(+0.13%) |
Apr 26, 2017 | 7.788 | 7.860 | 7.788 | 7.850 | 26,195 | +0.05(+0.64%) |
Apr 25, 2017 | 7.760 | 7.803 | 7.760 | 7.800 | 25,474 | +0.00(+0.00%) |
Apr 24, 2017 | 7.770 | 7.800 | 7.760 | 7.800 | 9,698 | +0.00(+0.00%) |
Apr 21, 2017 | 7.880 | 7.880 | 7.800 | 7.800 | 64,084 | -0.10(-1.27%) |
Apr 20, 2017 | 7.830 | 7.910 | 7.830 | 7.900 | 22,874 | +0.20(+2.60%) |
Apr 19, 2017 | 7.740 | 7.750 | 7.700 | 7.700 | 22,313 | -0.04(-0.52%) |
Apr 18, 2017 | 7.850 | 7.850 | 7.710 | 7.740 | 60,405 | -0.11(-1.40%) |
Apr 17, 2017 | 7.840 | 7.870 | 7.830 | 7.850 | 11,390 | +0.00(+0.00%) |
Apr 13, 2017 | 7.850 | 7.885 | 7.810 | 7.850 | 61,846 | +0.01(+0.13%) |
Apr 12, 2017 | 7.800 | 7.840 | 7.768 | 7.840 | 21,287 | -0.02(-0.25%) |
Apr 11, 2017 | 7.750 | 7.875 | 7.750 | 7.860 | 13,011 | +0.18(+2.34%) |
Apr 10, 2017 | 7.690 | 7.700 | 7.670 | 7.680 | 18,856 | -0.12(-1.54%) |
Apr 07, 2017 | 7.860 | 7.880 | 7.790 | 7.800 | 22,506 | -0.06(-0.76%) |
Apr 06, 2017 | 7.860 | 7.860 | 7.790 | 7.860 | 18,372 | -0.02(-0.25%) |
Apr 05, 2017 | 7.890 | 7.920 | 7.850 | 7.880 | 22,694 | +0.03(+0.38%) |
Apr 04, 2017 | 7.850 | 7.880 | 7.848 | 7.850 | 23,247 | +0.05(+0.64%) |
Apr 03, 2017 | 7.780 | 7.820 | 7.770 | 7.800 | 19,230 | +0.05(+0.65%) |
Mar 31, 2017 | 7.750 | 7.780 | 7.740 | 7.750 | 28,211 | +0.00(+0.00%) |
Mar 30, 2017 | 7.798 | 7.845 | 7.750 | 7.750 | 44,047 | -0.01(-0.13%) |
Mar 29, 2017 | 7.760 | 7.779 | 7.740 | 7.760 | 10,406 | +0.00(+0.00%) |
Mar 28, 2017 | 7.740 | 7.830 | 7.740 | 7.760 | 33,804 | -0.08(-1.02%) |
Mar 27, 2017 | 7.870 | 7.910 | 7.800 | 7.840 | 87,263 | -0.05(-0.63%) |
Mar 24, 2017 | 7.870 | 7.930 | 7.870 | 7.890 | 31,360 | +0.05(+0.64%) |
Mar 23, 2017 | 7.850 | 7.890 | 7.811 | 7.840 | 10,609 | +0.10(+1.29%) |
Mar 22, 2017 | 7.790 | 7.800 | 7.740 | 7.740 | 16,395 | +0.00(+0.00%) |
Mar 21, 2017 | 7.760 | 7.800 | 7.730 | 7.740 | 50,122 | +0.02(+0.26%) |
Mar 20, 2017 | 7.700 | 7.750 | 7.686 | 7.720 | 21,306 | +0.05(+0.65%) |
Mar 17, 2017 | 7.660 | 7.690 | 7.650 | 7.670 | 18,878 | +0.08(+1.05%) |
Mar 16, 2017 | 7.605 | 7.640 | 7.580 | 7.590 | 6,996 | +0.01(+0.13%) |
Mar 15, 2017 | 7.410 | 7.580 | 7.350 | 7.580 | 36,150 | +0.20(+2.71%) |
Mar 14, 2017 | 7.407 | 7.440 | 7.370 | 7.380 | 20,711 | -0.09(-1.22%) |
Mar 13, 2017 | 7.470 | 7.480 | 7.449 | 7.471 | 9,721 | +0.04(+0.56%) |
Mar 10, 2017 | 7.430 | 7.456 | 7.400 | 7.430 | 28,194 | +0.01(+0.13%) |
Mar 09, 2017 | 7.510 | 7.510 | 7.420 | 7.420 | 84,865 | -0.17(-2.24%) |
Mar 08, 2017 | 7.600 | 7.641 | 7.580 | 7.590 | 30,076 | -0.07(-0.91%) |
Mar 07, 2017 | 7.640 | 7.680 | 7.635 | 7.660 | 32,045 | -0.05(-0.65%) |
Mar 06, 2017 | 7.720 | 7.720 | 7.660 | 7.710 | 79,990 | -0.04(-0.52%) |
Mar 03, 2017 | 7.620 | 7.762 | 7.620 | 7.750 | 40,080 | +0.05(+0.65%) |
Mar 02, 2017 | 7.790 | 7.790 | 7.700 | 7.700 | 44,837 | -0.14(-1.79%) |
Mar 01, 2017 | 7.840 | 7.890 | 7.824 | 7.840 | 18,833 | +0.00(+0.00%) |
Feb 28, 2017 | 7.950 | 7.950 | 7.830 | 7.840 | 32,643 | -0.08(-1.01%) |
Feb 27, 2017 | 7.930 | 8.010 | 7.910 | 7.920 | 30,623 | +0.05(+0.64%) |
Feb 24, 2017 | 7.900 | 7.940 | 7.848 | 7.870 | 50,343 | +0.02(+0.25%) |
Feb 23, 2017 | 7.850 | 7.900 | 7.821 | 7.850 | 26,775 | +0.04(+0.51%) |
Feb 22, 2017 | 7.870 | 7.870 | 7.770 | 7.810 | 71,314 | -0.04(-0.51%) |
Feb 21, 2017 | 7.820 | 7.870 | 7.743 | 7.850 | 37,841 | -0.01(-0.13%) |
Feb 17, 2017 | 7.860 | 7.860 | 7.860 | 0 | -0.11(-1.38%) | |
Feb 16, 2017 | 7.990 | 8.010 | 7.970 | 7.970 | 30,900 | -0.01(-0.13%) |
Feb 15, 2017 | 7.850 | 7.980 | 7.840 | 7.980 | 25,525 | +0.08(+1.01%) |
Feb 14, 2017 | 7.910 | 7.910 | 7.830 | 7.900 | 25,062 | +0.07(+0.89%) |
Feb 13, 2017 | 7.880 | 7.880 | 7.810 | 7.830 | 55,465 | -0.10(-1.26%) |
Feb 10, 2017 | 7.850 | 7.930 | 7.848 | 7.930 | 26,145 | +0.09(+1.15%) |
Feb 09, 2017 | 7.930 | 7.930 | 7.840 | 7.840 | 16,777 | -0.02(-0.25%) |
Feb 08, 2017 | 7.860 | 7.870 | 7.810 | 7.860 | 35,407 | +0.09(+1.16%) |
Feb 07, 2017 | 7.830 | 7.860 | 7.770 | 7.770 | 25,353 | -0.09(-1.15%) |
Feb 06, 2017 | 7.750 | 7.880 | 7.750 | 7.860 | 26,287 | +0.17(+2.21%) |
Feb 03, 2017 | 7.690 | 7.720 | 7.620 | 7.690 | 29,468 | -0.05(-0.65%) |
Feb 02, 2017 | 7.800 | 7.830 | 7.730 | 7.740 | 125,842 | -0.01(-0.11%) |
Feb 01, 2017 | 7.680 | 7.770 | 7.680 | 7.748 | 21,380 | +0.07(+0.89%) |
Jan 31, 2017 | 7.610 | 7.680 | 7.590 | 7.680 | 79,927 | +0.15(+1.99%) |
Jan 30, 2017 | 7.450 | 7.530 | 7.430 | 7.530 | 34,412 | +0.01(+0.13%) |
Jan 27, 2017 | 7.400 | 7.547 | 7.391 | 7.520 | 24,765 | +0.12(+1.62%) |
Jan 26, 2017 | 7.390 | 7.460 | 7.370 | 7.400 | 34,169 | -0.06(-0.80%) |
Jan 25, 2017 | 7.590 | 7.660 | 7.440 | 7.460 | 54,865 | -0.41(-5.21%) |
Jan 24, 2017 | 7.840 | 7.940 | 7.840 | 7.870 | 27,640 | +0.14(+1.81%) |
Jan 23, 2017 | 7.800 | 7.801 | 7.695 | 7.730 | 77,049 | -0.09(-1.15%) |
Jan 20, 2017 | 7.601 | 7.840 | 7.600 | 7.820 | 40,605 | +0.31(+4.13%) |
Jan 19, 2017 | 7.500 | 7.510 | 7.470 | 7.510 | 22,682 | -0.01(-0.14%) |
Jan 18, 2017 | 7.550 | 7.577 | 7.510 | 7.520 | 16,564 | -0.02(-0.27%) |
Jan 17, 2017 | 7.590 | 7.650 | 7.540 | 7.540 | 56,475 | -0.05(-0.66%) |
Jan 13, 2017 | 7.590 | 7.590 | 7.590 | 0 | -0.04(-0.52%) | |
Jan 12, 2017 | 7.660 | 7.692 | 7.610 | 7.630 | 33,679 | +0.03(+0.39%) |
Jan 11, 2017 | 7.560 | 7.610 | 7.521 | 7.600 | 25,918 | -0.06(-0.78%) |
Jan 10, 2017 | 7.650 | 7.660 | 7.620 | 7.660 | 32,154 | +0.06(+0.79%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.580 | 7.600 | 44,167 | +0.02(+0.26%) |
Jan 06, 2017 | 7.480 | 7.580 | 7.480 | 7.580 | 56,909 | +0.14(+1.88%) |
Jan 05, 2017 | 7.470 | 7.510 | 7.420 | 7.440 | 67,960 | +0.05(+0.68%) |
Jan 04, 2017 | 7.410 | 7.423 | 7.360 | 7.390 | 26,626 | +0.17(+2.35%) |
Jan 03, 2017 | 7.140 | 7.220 | 7.010 | 7.220 | 31,624 | +0.32(+4.64%) |
Dec 30, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.03(+0.44%) | |
Dec 29, 2016 | 6.830 | 6.900 | 6.830 | 6.870 | 79,234 | +0.09(+1.33%) |
Dec 28, 2016 | 6.830 | 6.840 | 6.770 | 6.780 | 69,952 | -0.08(-1.17%) |
Dec 27, 2016 | 6.740 | 6.900 | 6.740 | 6.860 | 78,480 | +0.12(+1.78%) |
Dec 23, 2016 | 6.740 | 6.740 | 6.740 | 0 | -0.03(-0.44%) | |
Dec 22, 2016 | 6.780 | 6.840 | 6.745 | 6.770 | 43,963 | +0.00(+0.00%) |
Dec 21, 2016 | 6.820 | 6.820 | 6.770 | 6.770 | 77,516 | -0.10(-1.46%) |
Dec 20, 2016 | 6.810 | 6.907 | 6.800 | 6.870 | 38,576 | -0.05(-0.72%) |
Dec 19, 2016 | 6.990 | 7.000 | 6.900 | 6.920 | 112,171 | -0.12(-1.70%) |
Dec 16, 2016 | 6.970 | 7.160 | 6.910 | 7.040 | 94,393 | -0.01(-0.14%) |
Dec 15, 2016 | 7.240 | 7.240 | 7.000 | 7.050 | 80,612 | -0.20(-2.76%) |
Dec 14, 2016 | 7.350 | 7.360 | 7.250 | 7.250 | 33,909 | -0.06(-0.82%) |
Dec 13, 2016 | 7.320 | 7.350 | 7.290 | 7.310 | 68,023 | +0.03(+0.41%) |
Dec 12, 2016 | 7.310 | 7.330 | 7.260 | 7.280 | 48,885 | -0.02(-0.27%) |
Dec 09, 2016 | 7.330 | 7.360 | 7.280 | 7.300 | 33,947 | -0.07(-0.95%) |
Dec 08, 2016 | 7.260 | 7.440 | 7.260 | 7.370 | 58,069 | +0.01(+0.14%) |
Dec 07, 2016 | 7.370 | 7.382 | 7.332 | 7.360 | 25,168 | +0.01(+0.14%) |
Dec 06, 2016 | 7.446 | 7.451 | 7.340 | 7.350 | 17,626 | -0.07(-0.94%) |
Dec 05, 2016 | 7.350 | 7.459 | 7.340 | 7.420 | 45,403 | +0.03(+0.41%) |
Dec 02, 2016 | 7.370 | 7.439 | 7.370 | 7.390 | 34,493 | +0.02(+0.27%) |
Dec 01, 2016 | 7.370 | 7.403 | 7.330 | 7.370 | 76,680 | -0.12(-1.60%) |
Nov 30, 2016 | 7.520 | 7.539 | 7.450 | 7.490 | 53,658 | +0.02(+0.27%) |
Nov 29, 2016 | 7.430 | 7.500 | 7.430 | 7.470 | 46,141 | -0.00(-0.07%) |
Nov 28, 2016 | 7.370 | 7.490 | 7.370 | 7.475 | 36,210 | +0.14(+1.98%) |
Nov 25, 2016 | 7.260 | 7.330 | 7.260 | 7.330 | 23,614 | -0.02(-0.27%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.07(-0.94%) | |
Nov 22, 2016 | 7.460 | 7.470 | 7.410 | 7.420 | 53,766 | +0.09(+1.23%) |
Nov 21, 2016 | 7.260 | 7.339 | 7.260 | 7.330 | 33,281 | +0.09(+1.24%) |
Nov 18, 2016 | 7.230 | 7.280 | 7.162 | 7.240 | 90,277 | -0.07(-0.96%) |
Nov 17, 2016 | 7.280 | 7.320 | 7.280 | 7.310 | 51,112 | +0.03(+0.41%) |
Nov 16, 2016 | 7.260 | 7.300 | 7.230 | 7.280 | 21,068 | +0.12(+1.68%) |
Nov 15, 2016 | 7.100 | 7.190 | 7.060 | 7.160 | 23,191 | +0.07(+0.99%) |
Nov 14, 2016 | 7.010 | 7.120 | 6.990 | 7.090 | 116,966 | +0.09(+1.29%) |
Nov 11, 2016 | 7.130 | 7.130 | 6.960 | 7.000 | 61,343 | -0.17(-2.37%) |
Nov 10, 2016 | 7.220 | 7.265 | 7.170 | 7.170 | 288,084 | -0.03(-0.42%) |
Nov 09, 2016 | 7.300 | 7.300 | 7.160 | 7.200 | 39,565 | +0.09(+1.27%) |
Nov 08, 2016 | 7.060 | 7.150 | 7.048 | 7.110 | 87,110 | +0.10(+1.43%) |
Nov 07, 2016 | 6.860 | 7.030 | 6.850 | 7.010 | 41,104 | +0.19(+2.79%) |
Nov 04, 2016 | 6.850 | 6.880 | 6.820 | 6.820 | 33,677 | +0.05(+0.74%) |
Nov 03, 2016 | 6.810 | 6.829 | 6.770 | 6.770 | 17,646 | -0.06(-0.88%) |
Nov 02, 2016 | 6.890 | 6.910 | 6.830 | 6.830 | 40,335 | -0.05(-0.73%) |