Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.264 | 8.280 | 8.242 | 8.269 | 257,107 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.242 | 8.195 | 8.242 | 189,196 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,655 | -0.06(-0.71%) |
Apr 25, 2017 | 8.253 | 8.306 | 8.242 | 8.253 | 336,145 | +0.02(+0.19%) |
Apr 24, 2017 | 8.242 | 8.242 | 8.189 | 8.237 | 290,657 | +0.05(+0.58%) |
Apr 21, 2017 | 8.189 | 8.189 | 8.152 | 8.189 | 178,752 | +0.00(+0.00%) |
Apr 20, 2017 | 8.173 | 8.216 | 8.163 | 8.189 | 227,702 | +0.00(+0.00%) |
Apr 19, 2017 | 8.168 | 8.189 | 8.120 | 8.189 | 225,496 | +0.06(+0.72%) |
Apr 18, 2017 | 8.109 | 8.188 | 8.109 | 8.130 | 361,385 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.146 | 8.078 | 8.130 | 338,240 | +0.03(+0.33%) |
Apr 13, 2017 | 8.104 | 8.136 | 8.104 | 8.104 | 186,561 | -0.02(-0.19%) |
Apr 12, 2017 | 8.099 | 8.130 | 8.083 | 8.120 | 290,576 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.114 | 8.013 | 8.099 | 322,797 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.056 | 8.004 | 8.035 | 199,830 | +0.02(+0.26%) |
Apr 07, 2017 | 7.961 | 8.025 | 7.961 | 8.014 | 202,716 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.035 | 7.972 | 7.988 | 408,854 | +0.01(+0.07%) |
Apr 05, 2017 | 8.051 | 8.078 | 7.977 | 7.983 | 278,482 | -0.03(-0.40%) |
Apr 04, 2017 | 7.977 | 8.025 | 7.972 | 8.014 | 404,313 | +0.01(+0.07%) |
Apr 03, 2017 | 8.025 | 8.044 | 7.993 | 8.009 | 325,799 | -0.02(-0.26%) |
Mar 31, 2017 | 8.056 | 8.067 | 8.009 | 8.030 | 374,431 | -0.02(-0.26%) |
Mar 30, 2017 | 8.067 | 8.083 | 8.046 | 8.051 | 278,595 | -0.03(-0.33%) |
Mar 29, 2017 | 8.083 | 8.104 | 8.046 | 8.078 | 339,244 | -0.01(-0.13%) |
Mar 28, 2017 | 8.051 | 8.088 | 8.041 | 8.088 | 270,716 | +0.03(+0.39%) |
Mar 27, 2017 | 7.993 | 8.056 | 7.972 | 8.056 | 217,627 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.067 | 8.019 | 8.030 | 230,185 | -0.02(-0.26%) |
Mar 23, 2017 | 8.030 | 8.088 | 8.025 | 8.051 | 222,139 | +0.01(+0.13%) |
Mar 22, 2017 | 8.019 | 8.046 | 7.993 | 8.041 | 221,118 | +0.00(+0.01%) |
Mar 21, 2017 | 8.082 | 8.161 | 8.014 | 8.040 | 300,776 | -0.03(-0.39%) |
Mar 20, 2017 | 8.098 | 8.098 | 8.061 | 8.072 | 239,797 | -0.04(-0.45%) |
Mar 17, 2017 | 8.035 | 8.145 | 8.035 | 8.108 | 312,885 | +0.08(+1.05%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.003 | 8.024 | 396,349 | -0.01(-0.13%) |
Mar 15, 2017 | 7.998 | 8.040 | 7.978 | 8.035 | 229,416 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.993 | 7.946 | 7.988 | 218,619 | -0.01(-0.13%) |
Mar 13, 2017 | 7.993 | 8.009 | 7.977 | 7.998 | 261,698 | +0.01(+0.13%) |
Mar 10, 2017 | 7.951 | 8.003 | 7.923 | 7.988 | 260,585 | +0.05(+0.66%) |
Mar 09, 2017 | 7.972 | 7.972 | 7.925 | 7.935 | 218,020 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.003 | 7.967 | 7.977 | 259,788 | +0.01(+0.13%) |
Mar 07, 2017 | 7.930 | 7.977 | 7.920 | 7.967 | 216,035 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.951 | 203,325 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.972 | 7.935 | 7.962 | 218,104 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.024 | 7.925 | 7.925 | 284,045 | -0.10(-1.24%) |
Mar 01, 2017 | 7.998 | 8.045 | 7.998 | 8.024 | 401,211 | +0.05(+0.66%) |
Feb 28, 2017 | 7.998 | 8.019 | 7.956 | 7.972 | 306,696 | -0.04(-0.46%) |
Feb 27, 2017 | 8.003 | 8.019 | 7.983 | 8.009 | 347,890 | +0.00(+0.00%) |
Feb 24, 2017 | 8.014 | 8.045 | 8.003 | 8.009 | 223,268 | -0.03(-0.39%) |
Feb 23, 2017 | 8.045 | 8.077 | 8.019 | 8.040 | 301,428 | +0.02(+0.20%) |
Feb 22, 2017 | 7.993 | 8.040 | 7.983 | 8.024 | 208,339 | +0.01(+0.07%) |
Feb 21, 2017 | 7.983 | 8.024 | 7.972 | 8.019 | 286,846 | +0.05(+0.59%) |
Feb 17, 2017 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.014 | 8.019 | 7.967 | 7.972 | 379,714 | -0.05(-0.65%) |
Feb 15, 2017 | 8.029 | 8.045 | 8.014 | 8.024 | 361,706 | -0.03(-0.39%) |
Feb 14, 2017 | 7.998 | 8.060 | 7.988 | 8.055 | 252,920 | +0.04(+0.52%) |
Feb 13, 2017 | 8.019 | 8.040 | 7.962 | 8.014 | 385,061 | -0.01(-0.13%) |
Feb 10, 2017 | 7.993 | 8.034 | 7.959 | 8.024 | 379,030 | +0.04(+0.52%) |
Feb 09, 2017 | 7.982 | 8.040 | 7.972 | 7.982 | 414,334 | +0.01(+0.13%) |
Feb 08, 2017 | 7.993 | 8.014 | 7.962 | 7.972 | 341,485 | -0.03(-0.39%) |
Feb 07, 2017 | 7.988 | 8.024 | 7.988 | 8.003 | 263,048 | +0.01(+0.13%) |
Feb 06, 2017 | 7.967 | 7.998 | 7.967 | 7.993 | 157,754 | +0.01(+0.13%) |
Feb 03, 2017 | 7.988 | 7.998 | 7.972 | 7.982 | 324,932 | +0.04(+0.46%) |
Feb 02, 2017 | 7.910 | 7.962 | 7.910 | 7.946 | 191,767 | +0.01(+0.07%) |
Feb 01, 2017 | 7.951 | 7.977 | 7.930 | 7.941 | 429,001 | +0.01(+0.07%) |
Jan 31, 2017 | 7.910 | 7.936 | 7.857 | 7.936 | 308,230 | -0.01(-0.07%) |
Jan 30, 2017 | 7.904 | 7.946 | 7.857 | 7.941 | 315,442 | +0.04(+0.46%) |
Jan 27, 2017 | 7.889 | 7.920 | 7.878 | 7.904 | 269,843 | +0.01(+0.07%) |
Jan 26, 2017 | 7.868 | 7.920 | 7.868 | 7.899 | 255,826 | +0.04(+0.46%) |
Jan 25, 2017 | 7.884 | 7.915 | 7.863 | 7.863 | 360,080 | -0.01(-0.07%) |
Jan 24, 2017 | 7.811 | 7.878 | 7.811 | 7.868 | 405,452 | +0.05(+0.60%) |
Jan 23, 2017 | 7.857 | 7.863 | 7.811 | 7.821 | 226,933 | -0.04(-0.46%) |
Jan 20, 2017 | 7.857 | 7.884 | 7.785 | 7.857 | 355,151 | +0.10(+1.28%) |
Jan 19, 2017 | 7.789 | 7.800 | 7.748 | 7.758 | 307,305 | -0.02(-0.27%) |
Jan 18, 2017 | 7.758 | 7.800 | 7.753 | 7.779 | 300,625 | +0.03(+0.36%) |
Jan 17, 2017 | 7.779 | 7.784 | 7.748 | 7.751 | 358,617 | -0.05(-0.69%) |
Jan 13, 2017 | 7.805 | 7.805 | 7.805 | 0 | +0.06(+0.80%) | |
Jan 12, 2017 | 7.789 | 7.846 | 7.743 | 7.743 | 406,119 | -0.07(-0.86%) |
Jan 11, 2017 | 7.789 | 7.841 | 7.779 | 7.810 | 244,260 | +0.01(+0.13%) |
Jan 10, 2017 | 7.758 | 7.815 | 7.758 | 7.800 | 310,466 | +0.03(+0.33%) |
Jan 09, 2017 | 7.815 | 7.815 | 7.743 | 7.774 | 534,954 | -0.07(-0.86%) |
Jan 06, 2017 | 7.779 | 7.846 | 7.761 | 7.841 | 242,806 | +0.06(+0.80%) |
Jan 05, 2017 | 7.670 | 7.779 | 7.670 | 7.779 | 469,670 | +0.03(+0.33%) |
Jan 04, 2017 | 7.707 | 7.785 | 7.696 | 7.753 | 296,054 | +0.03(+0.33%) |
Jan 03, 2017 | 7.707 | 7.727 | 7.665 | 7.727 | 434,667 | +0.06(+0.81%) |
Dec 30, 2016 | 7.665 | 7.665 | 7.665 | 0 | -0.06(-0.74%) | |
Dec 29, 2016 | 7.681 | 7.743 | 7.655 | 7.722 | 288,248 | +0.04(+0.47%) |
Dec 28, 2016 | 7.763 | 7.789 | 7.670 | 7.686 | 314,768 | -0.08(-1.00%) |
Dec 27, 2016 | 7.769 | 7.825 | 7.758 | 7.763 | 268,865 | -0.02(-0.27%) |
Dec 23, 2016 | 7.784 | 7.784 | 7.784 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 7.841 | 7.846 | 7.774 | 7.794 | 172,328 | -0.03(-0.33%) |
Dec 21, 2016 | 7.800 | 7.831 | 7.753 | 7.820 | 167,290 | -0.00(-0.06%) |
Dec 20, 2016 | 7.830 | 7.861 | 7.743 | 7.825 | 410,214 | +0.03(+0.33%) |
Dec 19, 2016 | 7.733 | 7.810 | 7.724 | 7.799 | 273,940 | +0.06(+0.73%) |
Dec 16, 2016 | 7.676 | 7.769 | 7.676 | 7.743 | 332,512 | +0.05(+0.67%) |
Dec 15, 2016 | 7.640 | 7.743 | 7.640 | 7.692 | 252,471 | +0.05(+0.67%) |
Dec 14, 2016 | 7.656 | 7.674 | 7.610 | 7.640 | 269,139 | -0.05(-0.60%) |
Dec 13, 2016 | 7.651 | 7.692 | 7.645 | 7.686 | 306,089 | +0.04(+0.54%) |
Dec 12, 2016 | 7.692 | 7.697 | 7.640 | 7.645 | 260,757 | -0.07(-0.93%) |
Dec 09, 2016 | 7.707 | 7.717 | 7.666 | 7.717 | 208,955 | -0.01(-0.07%) |
Dec 08, 2016 | 7.676 | 7.728 | 7.656 | 7.722 | 279,547 | +0.02(+0.20%) |
Dec 07, 2016 | 7.686 | 7.717 | 7.635 | 7.707 | 327,656 | +0.00(+0.00%) |
Dec 06, 2016 | 7.589 | 7.712 | 7.563 | 7.707 | 495,626 | +0.10(+1.35%) |
Dec 05, 2016 | 7.615 | 7.625 | 7.584 | 7.604 | 354,438 | +0.02(+0.20%) |
Dec 02, 2016 | 7.584 | 7.640 | 7.579 | 7.589 | 366,458 | +0.00(+0.00%) |
Dec 01, 2016 | 7.681 | 7.681 | 7.584 | 7.589 | 367,892 | -0.07(-0.94%) |
Nov 30, 2016 | 7.692 | 7.692 | 7.651 | 7.661 | 295,583 | +0.00(+0.00%) |
Nov 29, 2016 | 7.640 | 7.686 | 7.635 | 7.661 | 244,649 | +0.02(+0.27%) |
Nov 28, 2016 | 7.692 | 7.728 | 7.640 | 7.640 | 204,029 | -0.08(-1.06%) |
Nov 25, 2016 | 7.697 | 7.753 | 7.697 | 7.722 | 210,458 | +0.04(+0.53%) |
Nov 23, 2016 | 7.681 | 7.681 | 7.681 | 0 | +0.01(+0.13%) | |
Nov 22, 2016 | 7.656 | 7.692 | 7.648 | 7.671 | 221,278 | +0.03(+0.34%) |
Nov 21, 2016 | 7.615 | 7.656 | 7.615 | 7.645 | 242,911 | +0.05(+0.61%) |
Nov 18, 2016 | 7.594 | 7.650 | 7.581 | 7.599 | 325,127 | +0.03(+0.40%) |
Nov 17, 2016 | 7.456 | 7.589 | 7.456 | 7.568 | 248,839 | +0.10(+1.29%) |
Nov 16, 2016 | 7.406 | 7.472 | 7.406 | 7.472 | 193,984 | +0.05(+0.69%) |
Nov 15, 2016 | 7.355 | 7.431 | 7.350 | 7.421 | 248,551 | +0.07(+0.90%) |
Nov 14, 2016 | 7.487 | 7.558 | 7.329 | 7.355 | 497,842 | -0.12(-1.63%) |
Nov 11, 2016 | 7.446 | 7.492 | 7.416 | 7.477 | 248,274 | +0.01(+0.14%) |
Nov 10, 2016 | 7.380 | 7.477 | 7.360 | 7.467 | 513,095 | +0.09(+1.24%) |
Nov 09, 2016 | 7.243 | 7.406 | 7.210 | 7.375 | 597,432 | +0.04(+0.56%) |
Nov 08, 2016 | 7.355 | 7.406 | 7.329 | 7.334 | 282,887 | -0.03(-0.41%) |
Nov 07, 2016 | 7.248 | 7.375 | 7.243 | 7.365 | 394,964 | +0.19(+2.62%) |
Nov 04, 2016 | 7.243 | 7.243 | 7.176 | 7.176 | 545,739 | -0.08(-1.12%) |
Nov 03, 2016 | 7.268 | 7.324 | 7.253 | 7.258 | 225,697 | -0.01(-0.14%) |
Nov 02, 2016 | 7.360 | 7.365 | 7.263 | 7.268 | 326,915 | -0.08(-1.11%) |
Nov 01, 2016 | 7.431 | 7.441 | 7.350 | 7.350 | 243,159 | -0.07(-0.96%) |
Oct 31, 2016 | 7.456 | 7.456 | 7.421 | 7.421 | 272,521 | -0.01(-0.14%) |
Oct 28, 2016 | 7.451 | 7.482 | 7.421 | 7.431 | 213,771 | -0.05(-0.68%) |
Oct 27, 2016 | 7.528 | 7.533 | 7.456 | 7.482 | 229,159 | -0.02(-0.20%) |
Oct 26, 2016 | 7.507 | 7.528 | 7.482 | 7.497 | 308,342 | -0.03(-0.34%) |
Oct 25, 2016 | 7.528 | 7.543 | 7.502 | 7.523 | 144,374 | +0.01(+0.14%) |
Oct 24, 2016 | 7.533 | 7.558 | 7.502 | 7.512 | 289,072 | +0.00(+0.00%) |
Oct 21, 2016 | 7.482 | 7.512 | 7.482 | 7.512 | 174,678 | +0.03(+0.34%) |
Oct 20, 2016 | 7.487 | 7.553 | 7.462 | 7.487 | 196,159 | -0.01(-0.13%) |
Oct 19, 2016 | 7.426 | 7.497 | 7.419 | 7.497 | 463,228 | +0.09(+1.16%) |
Oct 18, 2016 | 7.416 | 7.426 | 7.381 | 7.411 | 248,585 | +0.05(+0.69%) |
Oct 17, 2016 | 7.406 | 7.426 | 7.360 | 7.360 | 365,233 | -0.04(-0.55%) |
Oct 14, 2016 | 7.406 | 7.426 | 7.396 | 7.401 | 230,118 | +0.01(+0.14%) |
Oct 13, 2016 | 7.411 | 7.451 | 7.381 | 7.391 | 402,888 | -0.06(-0.81%) |
Oct 12, 2016 | 7.441 | 7.507 | 7.431 | 7.451 | 203,123 | -0.01(-0.14%) |
Oct 11, 2016 | 7.522 | 7.522 | 7.441 | 7.461 | 262,141 | -0.06(-0.81%) |
Oct 10, 2016 | 7.552 | 7.552 | 7.512 | 7.522 | 282,061 | +0.01(+0.07%) |
Oct 07, 2016 | 7.512 | 7.542 | 7.497 | 7.517 | 164,030 | +0.03(+0.34%) |
Oct 06, 2016 | 7.512 | 7.542 | 7.483 | 7.492 | 323,534 | -0.01(-0.13%) |
Oct 05, 2016 | 7.522 | 7.566 | 7.502 | 7.502 | 251,992 | -0.03(-0.34%) |
Oct 04, 2016 | 7.557 | 7.578 | 7.502 | 7.527 | 288,627 | -0.06(-0.73%) |
Oct 03, 2016 | 7.613 | 7.618 | 7.562 | 7.583 | 301,662 | -0.04(-0.53%) |
Sep 30, 2016 | 7.598 | 7.638 | 7.562 | 7.623 | 194,960 | +0.06(+0.80%) |
Sep 29, 2016 | 7.588 | 7.612 | 7.517 | 7.562 | 304,871 | -0.08(-0.99%) |
Sep 28, 2016 | 7.562 | 7.638 | 7.547 | 7.638 | 290,809 | +0.07(+0.87%) |
Sep 27, 2016 | 7.517 | 7.598 | 7.517 | 7.572 | 254,985 | +0.07(+0.87%) |
Sep 26, 2016 | 7.537 | 7.547 | 7.502 | 7.507 | 221,264 | -0.05(-0.67%) |
Sep 23, 2016 | 7.557 | 7.578 | 7.537 | 7.557 | 196,042 | -0.04(-0.53%) |
Sep 22, 2016 | 7.578 | 7.613 | 7.555 | 7.598 | 257,594 | +0.03(+0.40%) |
Sep 21, 2016 | 7.517 | 7.578 | 7.477 | 7.567 | 391,177 | +0.08(+1.09%) |
Sep 20, 2016 | 7.496 | 7.526 | 7.486 | 7.486 | 323,955 | +0.00(+0.00%) |
Sep 19, 2016 | 7.496 | 7.541 | 7.486 | 7.486 | 271,598 | -0.01(-0.07%) |
Sep 16, 2016 | 7.491 | 7.526 | 7.456 | 7.491 | 327,326 | +0.01(+0.07%) |
Sep 15, 2016 | 7.451 | 7.546 | 7.411 | 7.486 | 216,257 | +0.04(+0.54%) |
Sep 14, 2016 | 7.426 | 7.506 | 7.411 | 7.446 | 189,188 | +0.01(+0.07%) |
Sep 13, 2016 | 7.476 | 7.496 | 7.401 | 7.441 | 344,239 | -0.05(-0.67%) |
Sep 12, 2016 | 7.376 | 7.511 | 7.371 | 7.491 | 417,230 | +0.07(+0.95%) |
Sep 09, 2016 | 7.491 | 7.496 | 7.411 | 7.421 | 435,873 | -0.11(-1.40%) |
Sep 08, 2016 | 7.556 | 7.571 | 7.511 | 7.526 | 199,279 | -0.04(-0.46%) |
Sep 07, 2016 | 7.536 | 7.576 | 7.531 | 7.561 | 250,815 | +0.03(+0.33%) |
Sep 06, 2016 | 7.566 | 7.571 | 7.531 | 7.536 | 215,246 | -0.02(-0.27%) |
Sep 02, 2016 | 7.571 | 7.556 | 7.556 | 7.556 | 161,341 | +0.02(+0.27%) |
Sep 01, 2016 | 7.536 | 7.561 | 7.511 | 7.536 | 179,051 | -0.01(-0.07%) |
Aug 31, 2016 | 7.501 | 7.561 | 7.486 | 7.541 | 390,701 | +0.05(+0.67%) |
Aug 30, 2016 | 7.521 | 7.551 | 7.451 | 7.491 | 237,142 | -0.01(-0.13%) |
Aug 29, 2016 | 7.481 | 7.531 | 7.481 | 7.501 | 205,695 | +0.04(+0.47%) |
Aug 26, 2016 | 7.406 | 7.481 | 7.406 | 7.466 | 246,264 | +0.08(+1.09%) |
Aug 25, 2016 | 7.466 | 7.496 | 7.371 | 7.386 | 290,390 | -0.09(-1.14%) |
Aug 24, 2016 | 7.521 | 7.521 | 7.466 | 7.471 | 219,998 | -0.04(-0.53%) |
Aug 23, 2016 | 7.506 | 7.531 | 7.486 | 7.511 | 246,637 | +0.01(+0.20%) |
Aug 22, 2016 | 7.491 | 7.520 | 7.466 | 7.496 | 116,943 | +0.02(+0.21%) |
Aug 19, 2016 | 7.471 | 7.516 | 7.466 | 7.481 | 256,581 | -0.00(-0.07%) |
Aug 18, 2016 | 7.446 | 7.492 | 7.417 | 7.486 | 205,041 | +0.03(+0.47%) |
Aug 17, 2016 | 7.461 | 7.466 | 7.421 | 7.451 | 187,298 | +0.00(+0.00%) |
Aug 16, 2016 | 7.431 | 7.451 | 7.401 | 7.451 | 274,662 | +0.01(+0.20%) |
Aug 15, 2016 | 7.436 | 7.441 | 7.421 | 7.436 | 212,989 | +0.02(+0.27%) |
Aug 12, 2016 | 7.391 | 7.421 | 7.386 | 7.416 | 304,471 | +0.02(+0.34%) |
Aug 11, 2016 | 7.396 | 7.421 | 7.366 | 7.391 | 154,002 | -0.00(-0.07%) |
Aug 10, 2016 | 7.406 | 7.421 | 7.356 | 7.396 | 248,898 | -0.03(-0.40%) |
Aug 09, 2016 | 7.391 | 7.436 | 7.371 | 7.426 | 247,747 | +0.03(+0.47%) |
Aug 08, 2016 | 7.381 | 7.406 | 7.361 | 7.391 | 246,190 | +0.04(+0.61%) |
Aug 05, 2016 | 7.351 | 7.391 | 7.322 | 7.346 | 262,956 | +0.03(+0.41%) |
Aug 04, 2016 | 7.292 | 7.327 | 7.279 | 7.317 | 102,874 | +0.03(+0.48%) |
Aug 03, 2016 | 7.277 | 7.302 | 7.262 | 7.282 | 303,692 | +0.01(+0.21%) |
Aug 02, 2016 | 7.386 | 7.386 | 7.267 | 7.267 | 348,011 | -0.11(-1.48%) |
Aug 01, 2016 | 7.361 | 7.411 | 7.361 | 7.376 | 188,990 | +0.01(+0.20%) |
Jul 29, 2016 | 7.421 | 7.436 | 7.361 | 7.361 | 237,659 | -0.04(-0.54%) |
Jul 28, 2016 | 7.356 | 7.451 | 7.331 | 7.401 | 279,176 | +0.02(+0.34%) |
Jul 27, 2016 | 7.346 | 7.386 | 7.317 | 7.376 | 204,259 | +0.05(+0.68%) |
Jul 26, 2016 | 7.277 | 7.336 | 7.277 | 7.327 | 284,466 | +0.07(+0.96%) |
Jul 25, 2016 | 7.297 | 7.302 | 7.257 | 7.257 | 428,427 | -0.05(-0.75%) |
Jul 22, 2016 | 7.371 | 7.371 | 7.287 | 7.312 | 263,557 | -0.03(-0.47%) |
Jul 21, 2016 | 7.376 | 7.396 | 7.336 | 7.346 | 218,964 | -0.03(-0.40%) |
Jul 20, 2016 | 7.376 | 7.393 | 7.366 | 7.376 | 213,674 | +0.00(+0.01%) |
Jul 19, 2016 | 7.341 | 7.386 | 7.324 | 7.376 | 154,346 | +0.03(+0.45%) |
Jul 18, 2016 | 7.322 | 7.361 | 7.318 | 7.343 | 246,600 | +0.01(+0.08%) |
Jul 15, 2016 | 7.297 | 7.351 | 7.267 | 7.336 | 323,079 | +0.02(+0.34%) |
Jul 14, 2016 | 7.297 | 7.326 | 7.277 | 7.312 | 257,310 | +0.02(+0.27%) |
Jul 13, 2016 | 7.272 | 7.292 | 7.238 | 7.292 | 287,597 | +0.02(+0.27%) |
Jul 12, 2016 | 7.326 | 7.341 | 7.267 | 7.272 | 362,910 | -0.00(-0.07%) |
Jul 11, 2016 | 7.341 | 7.341 | 7.267 | 7.277 | 472,282 | -0.04(-0.54%) |
Jul 08, 2016 | 7.326 | 7.292 | 7.297 | 7.317 | 282,095 | +0.02(+0.33%) |
Jul 07, 2016 | 7.302 | 7.322 | 7.262 | 7.292 | 375,420 | +0.02(+0.28%) |
Jul 06, 2016 | 7.213 | 7.292 | 7.178 | 7.272 | 247,209 | +0.06(+0.82%) |
Jul 05, 2016 | 7.292 | 7.292 | 7.149 | 7.213 | 274,481 | -0.10(-1.35%) |
Jul 01, 2016 | 7.287 | 7.312 | 7.312 | 7.312 | 291,277 | +0.01(+0.14%) |
Jun 30, 2016 | 7.198 | 7.336 | 7.184 | 7.302 | 313,650 | +0.14(+1.93%) |
Jun 29, 2016 | 7.104 | 7.208 | 7.104 | 7.163 | 523,117 | +0.08(+1.12%) |
Jun 28, 2016 | 7.055 | 7.134 | 7.055 | 7.084 | 316,025 | +0.07(+1.06%) |
Jun 27, 2016 | 7.089 | 7.089 | 6.995 | 7.010 | 395,532 | -0.13(-1.80%) |
Jun 24, 2016 | 7.094 | 7.188 | 6.991 | 7.139 | 605,436 | -0.05(-0.76%) |
Jun 23, 2016 | 7.242 | 7.257 | 7.173 | 7.193 | 279,679 | +0.01(+0.14%) |
Jun 22, 2016 | 7.193 | 7.247 | 7.168 | 7.183 | 237,280 | +0.00(+0.00%) |
Jun 21, 2016 | 7.247 | 7.247 | 7.168 | 7.183 | 248,298 | -0.05(-0.75%) |
Jun 20, 2016 | 7.183 | 7.246 | 7.129 | 7.237 | 389,803 | +0.10(+1.44%) |
Jun 17, 2016 | 7.095 | 7.134 | 7.059 | 7.134 | 264,595 | +0.06(+0.90%) |
Jun 16, 2016 | 7.075 | 7.098 | 6.992 | 7.070 | 355,444 | -0.04(-0.62%) |
Jun 15, 2016 | 7.129 | 7.164 | 7.105 | 7.115 | 309,092 | +0.00(+0.00%) |
Jun 14, 2016 | 7.031 | 7.124 | 7.002 | 7.115 | 467,717 | +0.13(+1.82%) |
Jun 13, 2016 | 7.237 | 7.281 | 6.904 | 6.987 | 1,095,757 | -0.27(-3.78%) |
Jun 10, 2016 | 7.208 | 7.276 | 7.203 | 7.262 | 309,586 | +0.03(+0.41%) |
Jun 09, 2016 | 7.213 | 7.242 | 7.198 | 7.232 | 294,196 | +0.01(+0.20%) |
Jun 08, 2016 | 7.218 | 7.237 | 7.188 | 7.218 | 312,578 | -0.00(-0.07%) |
Jun 07, 2016 | 7.242 | 7.264 | 7.193 | 7.222 | 545,627 | -0.03(-0.46%) |
Jun 06, 2016 | 7.267 | 7.283 | 7.232 | 7.256 | 431,954 | -0.01(-0.15%) |
Jun 03, 2016 | 7.301 | 7.316 | 7.252 | 7.267 | 345,389 | -0.09(-1.20%) |
Jun 02, 2016 | 7.301 | 7.355 | 7.271 | 7.355 | 335,181 | +0.03(+0.40%) |
Jun 01, 2016 | 7.271 | 7.350 | 7.271 | 7.325 | 270,587 | +0.05(+0.67%) |
May 31, 2016 | 7.355 | 7.355 | 7.257 | 7.276 | 357,873 | -0.07(-1.00%) |
May 27, 2016 | 7.330 | 7.350 | 7.350 | 7.350 | 185,592 | +0.01(+0.13%) |
May 26, 2016 | 7.330 | 7.350 | 7.262 | 7.340 | 230,821 | +0.00(+0.00%) |
May 25, 2016 | 7.340 | 7.355 | 7.321 | 7.340 | 249,907 | +0.00(+0.00%) |
May 24, 2016 | 7.296 | 7.345 | 7.296 | 7.340 | 248,828 | +0.08(+1.08%) |
May 23, 2016 | 7.252 | 7.276 | 7.235 | 7.262 | 188,961 | +0.00(+0.00%) |
May 20, 2016 | 7.252 | 7.296 | 7.252 | 7.262 | 198,628 | +0.02(+0.34%) |
May 19, 2016 | 7.217 | 7.242 | 7.193 | 7.237 | 191,463 | +0.00(+0.00%) |
May 18, 2016 | 7.203 | 7.242 | 7.183 | 7.237 | 242,232 | +0.03(+0.47%) |
May 17, 2016 | 7.203 | 7.234 | 7.178 | 7.203 | 288,151 | +0.01(+0.14%) |
May 16, 2016 | 7.208 | 7.237 | 7.178 | 7.193 | 414,748 | -0.02(-0.27%) |
May 13, 2016 | 7.188 | 7.246 | 7.188 | 7.212 | 226,008 | +0.02(+0.34%) |
May 12, 2016 | 7.271 | 7.273 | 7.183 | 7.188 | 465,544 | -0.06(-0.87%) |
May 11, 2016 | 7.227 | 7.266 | 7.212 | 7.251 | 293,261 | +0.01(+0.13%) |
May 10, 2016 | 7.242 | 7.285 | 7.227 | 7.242 | 403,685 | +0.04(+0.61%) |
May 09, 2016 | 7.334 | 7.358 | 7.188 | 7.198 | 788,633 | -0.18(-2.38%) |
May 06, 2016 | 7.334 | 7.397 | 7.295 | 7.373 | 471,382 | +0.00(+0.00%) |
May 05, 2016 | 7.290 | 7.373 | 7.285 | 7.373 | 549,086 | +0.08(+1.13%) |
May 04, 2016 | 7.232 | 7.300 | 7.208 | 7.290 | 260,364 | +0.03(+0.47%) |
May 03, 2016 | 7.237 | 7.281 | 7.188 | 7.256 | 302,117 | -0.03(-0.40%) |