Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 7.606 | 7.618 | 7.569 | 7.569 | 13,973 | +0.00(+0.00%) |
Sep 30, 2016 | 7.594 | 7.618 | 7.569 | 7.569 | 14,348 | -0.02(-0.20%) |
Sep 29, 2016 | 7.643 | 7.643 | 7.584 | 7.584 | 11,902 | -0.06(-0.77%) |
Sep 28, 2016 | 7.618 | 7.643 | 7.612 | 7.643 | 11,154 | +0.02(+0.24%) |
Sep 27, 2016 | 7.612 | 7.643 | 7.612 | 7.625 | 4,524 | -0.01(-0.08%) |
Sep 26, 2016 | 7.656 | 7.696 | 7.631 | 7.631 | 8,232 | -0.11(-1.36%) |
Sep 23, 2016 | 7.662 | 7.759 | 7.662 | 7.736 | 25,705 | +0.03(+0.40%) |
Sep 22, 2016 | 7.711 | 7.724 | 7.661 | 7.705 | 14,220 | +0.04(+0.48%) |
Sep 21, 2016 | 7.656 | 7.711 | 7.588 | 7.668 | 7,822 | +0.02(+0.24%) |
Sep 20, 2016 | 7.705 | 7.705 | 7.631 | 7.649 | 1,736 | -0.09(-1.12%) |
Sep 19, 2016 | 7.649 | 7.736 | 7.611 | 7.736 | 8,994 | +0.16(+2.12%) |
Sep 16, 2016 | 7.594 | 7.594 | 7.513 | 7.575 | 44,980 | -0.07(-0.89%) |
Sep 15, 2016 | 7.742 | 7.766 | 7.619 | 7.643 | 5,464 | -0.09(-1.20%) |
Sep 14, 2016 | 7.736 | 7.761 | 7.736 | 7.736 | 5,035 | +0.00(+0.00%) |
Sep 13, 2016 | 7.755 | 7.782 | 7.699 | 7.736 | 26,223 | -0.09(-1.11%) |
Sep 12, 2016 | 7.804 | 7.844 | 7.470 | 7.823 | 25,154 | -0.12(-1.56%) |
Sep 09, 2016 | 8.101 | 8.101 | 7.866 | 7.946 | 41,168 | -0.09(-1.08%) |
Sep 08, 2016 | 7.895 | 8.033 | 7.895 | 8.033 | 33,589 | +0.15(+1.92%) |
Sep 07, 2016 | 7.822 | 7.912 | 7.822 | 7.882 | 23,127 | +0.08(+1.08%) |
Sep 06, 2016 | 7.789 | 7.822 | 7.785 | 7.797 | 10,801 | +0.04(+0.55%) |
Sep 02, 2016 | 7.713 | 7.755 | 7.755 | 7.755 | 25,292 | +0.10(+1.26%) |
Sep 01, 2016 | 7.689 | 7.695 | 7.646 | 7.658 | 14,919 | -0.01(-0.08%) |
Aug 31, 2016 | 7.664 | 7.670 | 7.634 | 7.664 | 14,137 | -0.01(-0.08%) |
Aug 30, 2016 | 7.670 | 7.713 | 7.670 | 7.670 | 21,878 | -0.10(-1.32%) |
Aug 29, 2016 | 7.738 | 7.773 | 7.722 | 7.773 | 20,680 | +0.08(+1.02%) |
Aug 26, 2016 | 7.707 | 7.737 | 7.682 | 7.695 | 10,041 | +0.03(+0.43%) |
Aug 25, 2016 | 7.689 | 7.689 | 7.628 | 7.662 | 18,123 | -0.01(-0.11%) |
Aug 24, 2016 | 7.610 | 7.670 | 7.610 | 7.670 | 27,463 | +0.07(+0.88%) |
Aug 23, 2016 | 7.495 | 7.604 | 7.495 | 7.604 | 15,578 | +0.11(+1.45%) |
Aug 22, 2016 | 7.434 | 7.513 | 7.422 | 7.495 | 29,713 | +0.04(+0.49%) |
Aug 19, 2016 | 7.507 | 7.510 | 7.435 | 7.459 | 17,807 | -0.08(-1.04%) |
Aug 18, 2016 | 7.491 | 7.537 | 7.471 | 7.537 | 11,084 | +0.10(+1.34%) |
Aug 17, 2016 | 7.422 | 7.455 | 7.404 | 7.438 | 7,070 | +0.03(+0.37%) |
Aug 16, 2016 | 7.404 | 7.455 | 7.404 | 7.410 | 43,982 | +0.01(+0.08%) |
Aug 15, 2016 | 7.362 | 7.413 | 7.362 | 7.404 | 17,066 | +0.04(+0.58%) |
Aug 12, 2016 | 7.301 | 7.374 | 7.301 | 7.362 | 9,991 | +0.07(+1.00%) |
Aug 11, 2016 | 7.362 | 7.362 | 7.271 | 7.289 | 6,382 | +0.01(+0.17%) |
Aug 10, 2016 | 7.247 | 7.277 | 7.247 | 7.277 | 7,520 | +0.05(+0.75%) |
Aug 09, 2016 | 7.211 | 7.262 | 7.211 | 7.223 | 29,484 | +0.03(+0.42%) |
Aug 08, 2016 | 7.138 | 7.199 | 7.138 | 7.192 | 44,891 | +0.02(+0.34%) |
Aug 05, 2016 | 7.114 | 7.196 | 7.114 | 7.168 | 13,223 | -0.02(-0.25%) |
Aug 04, 2016 | 7.190 | 7.217 | 7.163 | 7.186 | 16,448 | +0.02(+0.25%) |
Aug 03, 2016 | 7.174 | 7.214 | 7.162 | 7.168 | 12,543 | -0.01(-0.17%) |
Aug 02, 2016 | 7.162 | 7.192 | 7.156 | 7.180 | 17,261 | +0.02(+0.25%) |
Aug 01, 2016 | 7.150 | 7.229 | 7.150 | 7.162 | 34,049 | -0.04(-0.49%) |
Jul 29, 2016 | 7.162 | 7.206 | 7.162 | 7.198 | 1,153 | +0.04(+0.49%) |
Jul 28, 2016 | 7.138 | 7.199 | 7.138 | 7.162 | 7,232 | -0.01(-0.10%) |
Jul 27, 2016 | 7.199 | 7.199 | 7.199 | 7.169 | 18,166 | -0.04(-0.57%) |
Jul 26, 2016 | 7.277 | 7.277 | 7.205 | 7.211 | 8,348 | -0.04(-0.50%) |
Jul 25, 2016 | 7.229 | 7.301 | 7.229 | 7.247 | 8,053 | +0.01(+0.08%) |
Jul 22, 2016 | 7.229 | 7.259 | 7.211 | 7.241 | 7,212 | +0.01(+0.17%) |
Jul 21, 2016 | 7.235 | 7.313 | 7.211 | 7.229 | 6,057 | -0.03(-0.40%) |
Jul 20, 2016 | 7.259 | 7.289 | 7.205 | 7.258 | 34,417 | -0.02(-0.27%) |
Jul 19, 2016 | 7.289 | 7.289 | 7.247 | 7.277 | 16,035 | -0.01(-0.17%) |
Jul 18, 2016 | 7.289 | 7.310 | 7.247 | 7.289 | 5,800 | +0.03(+0.42%) |
Jul 15, 2016 | 7.235 | 7.289 | 7.224 | 7.259 | 13,529 | +0.02(+0.25%) |
Jul 14, 2016 | 7.223 | 7.289 | 7.132 | 7.241 | 25,738 | +0.12(+1.70%) |
Jul 13, 2016 | 7.259 | 7.362 | 7.084 | 7.120 | 49,801 | -0.11(-1.59%) |
Jul 12, 2016 | 7.223 | 7.241 | 7.102 | 7.235 | 147,731 | +0.13(+1.79%) |
Jul 11, 2016 | 7.059 | 7.114 | 7.053 | 7.108 | 31,285 | +0.15(+2.09%) |
Jul 08, 2016 | 6.866 | 6.992 | 6.866 | 6.963 | 16,385 | +0.16(+2.31%) |
Jul 07, 2016 | 6.763 | 6.932 | 6.763 | 6.805 | 21,817 | +0.02(+0.27%) |
Jul 06, 2016 | 6.938 | 6.951 | 6.696 | 6.787 | 51,320 | -0.27(-3.77%) |
Jul 05, 2016 | 7.180 | 7.180 | 6.987 | 7.053 | 46,414 | -0.13(-1.77%) |
Jul 01, 2016 | 7.199 | 7.180 | 7.180 | 7.180 | 43,476 | +0.01(+0.17%) |
Jun 30, 2016 | 7.098 | 7.168 | 7.023 | 7.168 | 32,991 | +0.11(+1.54%) |
Jun 29, 2016 | 6.890 | 7.186 | 6.890 | 7.059 | 170,199 | +0.31(+4.57%) |
Jun 28, 2016 | 6.775 | 7.153 | 6.648 | 6.751 | 164,008 | +0.07(+1.00%) |
Jun 27, 2016 | 7.011 | 7.011 | 6.630 | 6.684 | 212,371 | -0.45(-6.36%) |
Jun 24, 2016 | 7.501 | 7.501 | 7.090 | 7.138 | 214,438 | -0.70(-8.88%) |
Jun 23, 2016 | 7.731 | 7.846 | 7.731 | 7.834 | 8,616 | +0.16(+2.05%) |
Jun 22, 2016 | 7.737 | 7.834 | 7.598 | 7.676 | 53,845 | +0.02(+0.32%) |
Jun 21, 2016 | 7.725 | 7.755 | 7.580 | 7.652 | 20,693 | +0.07(+0.96%) |
Jun 20, 2016 | 7.549 | 7.652 | 7.543 | 7.580 | 17,060 | +0.22(+3.04%) |
Jun 17, 2016 | 7.356 | 7.380 | 7.326 | 7.356 | 15,435 | -0.05(-0.73%) |
Jun 16, 2016 | 7.519 | 7.652 | 7.320 | 7.410 | 46,077 | -0.08(-1.13%) |
Jun 15, 2016 | 7.591 | 7.591 | 7.495 | 7.495 | 26,132 | -0.20(-2.64%) |
Jun 14, 2016 | 7.834 | 7.834 | 7.689 | 7.698 | 39,835 | -0.05(-0.66%) |
Jun 13, 2016 | 7.834 | 7.834 | 7.695 | 7.749 | 33,837 | -0.18(-2.21%) |
Jun 10, 2016 | 7.949 | 7.949 | 7.858 | 7.924 | 6,867 | -0.11(-1.43%) |
Jun 09, 2016 | 8.045 | 8.086 | 7.985 | 8.039 | 17,058 | +0.01(+0.13%) |
Jun 08, 2016 | 7.999 | 8.076 | 7.999 | 8.029 | 33,201 | -0.02(-0.19%) |
Jun 07, 2016 | 8.041 | 8.088 | 8.011 | 8.044 | 38,989 | +0.03(+0.42%) |
Jun 06, 2016 | 8.041 | 8.043 | 8.005 | 8.011 | 7,273 | -0.01(-0.09%) |
Jun 03, 2016 | 8.018 | 8.018 | 8.018 | 8.018 | 216 | -0.00(-0.06%) |
Jun 02, 2016 | 7.993 | 8.070 | 7.993 | 8.023 | 12,479 | +0.04(+0.44%) |