Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.481 | 8.518 | 8.445 | 8.493 | 349,192 | +0.01(+0.15%) |
Sep 28, 2017 | 8.358 | 8.493 | 8.290 | 8.481 | 341,523 | +0.12(+1.40%) |
Sep 27, 2017 | 8.302 | 8.382 | 8.210 | 8.364 | 320,241 | +0.07(+0.89%) |
Sep 26, 2017 | 8.142 | 8.314 | 8.117 | 8.290 | 242,752 | +0.17(+2.05%) |
Sep 25, 2017 | 8.037 | 8.142 | 8.012 | 8.123 | 172,348 | +0.11(+1.39%) |
Sep 22, 2017 | 8.000 | 8.049 | 7.984 | 8.012 | 119,462 | +0.03(+0.39%) |
Sep 21, 2017 | 7.920 | 8.012 | 7.920 | 7.981 | 131,916 | +0.01(+0.08%) |
Sep 20, 2017 | 8.031 | 8.068 | 7.920 | 7.975 | 327,614 | -0.04(-0.54%) |
Sep 19, 2017 | 8.031 | 8.031 | 7.966 | 8.018 | 122,529 | +0.01(+0.08%) |
Sep 18, 2017 | 8.012 | 8.055 | 7.988 | 8.012 | 196,065 | +0.02(+0.23%) |
Sep 15, 2017 | 7.994 | 8.012 | 7.938 | 7.994 | 393,330 | +0.01(+0.08%) |
Sep 14, 2017 | 7.944 | 7.988 | 7.877 | 7.988 | 171,146 | +0.04(+0.47%) |
Sep 13, 2017 | 7.938 | 8.006 | 7.920 | 7.951 | 130,107 | +0.02(+0.23%) |
Sep 12, 2017 | 7.994 | 8.006 | 7.910 | 7.932 | 147,805 | -0.04(-0.54%) |
Sep 11, 2017 | 7.920 | 8.012 | 7.920 | 7.975 | 226,678 | +0.06(+0.70%) |
Sep 08, 2017 | 7.901 | 7.975 | 7.901 | 7.920 | 120,088 | +0.02(+0.31%) |
Sep 07, 2017 | 7.920 | 7.994 | 7.870 | 7.895 | 131,287 | -0.01(-0.16%) |
Sep 06, 2017 | 7.907 | 7.969 | 7.877 | 7.907 | 165,091 | +0.03(+0.39%) |
Sep 05, 2017 | 7.926 | 7.975 | 7.877 | 7.877 | 237,737 | -0.05(-0.62%) |
Sep 01, 2017 | 7.920 | 7.951 | 7.895 | 7.926 | 250,853 | +0.04(+0.47%) |
Aug 31, 2017 | 7.889 | 7.926 | 7.864 | 7.889 | 374,858 | +0.06(+0.71%) |
Aug 30, 2017 | 7.765 | 7.864 | 7.747 | 7.833 | 590,837 | +0.09(+1.11%) |
Aug 29, 2017 | 7.735 | 7.827 | 7.704 | 7.747 | 187,708 | +0.03(+0.40%) |
Aug 28, 2017 | 7.704 | 7.772 | 7.704 | 7.716 | 193,572 | +0.01(+0.16%) |
Aug 25, 2017 | 7.741 | 7.741 | 7.667 | 7.704 | 93,024 | +0.02(+0.24%) |
Aug 24, 2017 | 7.722 | 7.759 | 7.673 | 7.685 | 132,597 | +0.00(+0.00%) |
Aug 23, 2017 | 7.648 | 7.709 | 7.587 | 7.685 | 92,805 | +0.01(+0.16%) |
Aug 22, 2017 | 7.753 | 7.753 | 7.661 | 7.673 | 83,818 | -0.06(-0.80%) |
Aug 21, 2017 | 7.691 | 7.741 | 7.636 | 7.735 | 161,390 | +0.04(+0.48%) |
Aug 18, 2017 | 7.636 | 7.710 | 7.574 | 7.698 | 224,191 | +0.02(+0.32%) |
Aug 17, 2017 | 7.735 | 7.784 | 7.661 | 7.673 | 181,090 | -0.07(-0.88%) |
Aug 16, 2017 | 7.765 | 7.790 | 7.705 | 7.741 | 81,821 | -0.01(-0.08%) |
Aug 15, 2017 | 7.772 | 7.802 | 7.710 | 7.747 | 110,926 | -0.06(-0.71%) |
Aug 14, 2017 | 7.673 | 7.883 | 7.673 | 7.802 | 201,075 | +0.12(+1.61%) |
Aug 11, 2017 | 7.691 | 7.765 | 7.593 | 7.679 | 321,293 | +0.01(+0.08%) |
Aug 10, 2017 | 7.685 | 7.735 | 7.654 | 7.673 | 133,387 | -0.02(-0.32%) |
Aug 09, 2017 | 7.772 | 7.778 | 7.691 | 7.698 | 161,895 | -0.07(-0.95%) |
Aug 08, 2017 | 7.747 | 7.864 | 7.710 | 7.772 | 169,478 | +0.00(+0.00%) |
Aug 07, 2017 | 7.704 | 7.772 | 7.648 | 7.772 | 180,991 | +0.04(+0.48%) |
Aug 04, 2017 | 7.765 | 7.864 | 7.735 | 7.735 | 156,351 | +0.01(+0.08%) |
Aug 03, 2017 | 7.667 | 7.802 | 7.593 | 7.728 | 313,068 | -0.02(-0.24%) |
Aug 02, 2017 | 7.809 | 7.809 | 7.728 | 7.747 | 153,389 | -0.06(-0.79%) |
Aug 01, 2017 | 7.858 | 7.883 | 7.759 | 7.809 | 107,565 | -0.03(-0.39%) |
Jul 31, 2017 | 7.877 | 7.877 | 7.802 | 7.840 | 151,891 | -0.03(-0.39%) |
Jul 28, 2017 | 7.802 | 7.889 | 7.802 | 7.870 | 241,176 | +0.04(+0.47%) |
Jul 27, 2017 | 7.802 | 7.889 | 7.728 | 7.833 | 151,017 | +0.02(+0.32%) |
Jul 26, 2017 | 7.722 | 7.821 | 7.722 | 7.809 | 144,580 | +0.09(+1.12%) |
Jul 25, 2017 | 7.796 | 7.821 | 7.722 | 7.722 | 274,607 | -0.04(-0.48%) |
Jul 24, 2017 | 7.784 | 7.790 | 7.710 | 7.759 | 109,982 | -0.03(-0.40%) |
Jul 21, 2017 | 7.821 | 7.833 | 7.750 | 7.790 | 151,724 | +0.02(+0.24%) |
Jul 20, 2017 | 7.772 | 7.809 | 7.759 | 7.772 | 109,750 | -0.01(-0.08%) |
Jul 19, 2017 | 7.772 | 7.827 | 7.759 | 7.778 | 177,928 | +0.00(+0.00%) |
Jul 18, 2017 | 7.759 | 7.827 | 7.728 | 7.778 | 142,557 | +0.01(+0.16%) |
Jul 17, 2017 | 7.673 | 7.784 | 7.648 | 7.765 | 119,789 | +0.11(+1.45%) |
Jul 14, 2017 | 7.617 | 7.716 | 7.593 | 7.654 | 110,177 | +0.06(+0.73%) |
Jul 13, 2017 | 7.654 | 7.661 | 7.550 | 7.599 | 118,335 | -0.02(-0.32%) |
Jul 12, 2017 | 7.648 | 7.796 | 7.593 | 7.624 | 217,247 | +0.01(+0.16%) |
Jul 11, 2017 | 7.679 | 7.679 | 7.506 | 7.611 | 280,511 | -0.04(-0.48%) |
Jul 10, 2017 | 7.673 | 7.691 | 7.617 | 7.648 | 299,582 | -0.03(-0.40%) |
Jul 07, 2017 | 7.661 | 7.695 | 7.566 | 7.679 | 261,322 | +0.03(+0.36%) |
Jul 06, 2017 | 7.748 | 7.766 | 7.615 | 7.651 | 305,752 | -0.12(-1.48%) |
Jul 05, 2017 | 7.815 | 7.815 | 7.718 | 7.766 | 180,524 | -0.04(-0.54%) |
Jul 03, 2017 | 7.706 | 7.821 | 7.670 | 7.809 | 162,537 | +0.12(+1.57%) |
Jun 30, 2017 | 7.712 | 7.724 | 7.639 | 7.688 | 116,100 | -0.01(-0.16%) |
Jun 29, 2017 | 7.718 | 7.718 | 7.633 | 7.700 | 246,219 | -0.02(-0.31%) |
Jun 28, 2017 | 7.688 | 7.730 | 7.607 | 7.724 | 270,358 | +0.03(+0.39%) |
Jun 27, 2017 | 7.688 | 7.730 | 7.676 | 7.694 | 167,424 | -0.02(-0.24%) |
Jun 26, 2017 | 7.688 | 7.748 | 7.633 | 7.712 | 430,811 | +0.01(+0.16%) |
Jun 23, 2017 | 7.645 | 7.724 | 7.645 | 7.700 | 1,072,742 | +0.04(+0.55%) |
Jun 22, 2017 | 7.670 | 7.730 | 7.645 | 7.657 | 163,352 | +0.00(+0.00%) |
Jun 21, 2017 | 7.615 | 7.682 | 7.615 | 7.657 | 117,519 | +0.02(+0.32%) |
Jun 20, 2017 | 7.627 | 7.682 | 7.561 | 7.633 | 161,678 | -0.01(-0.16%) |
Jun 19, 2017 | 7.730 | 7.736 | 7.627 | 7.645 | 246,977 | -0.08(-1.10%) |
Jun 16, 2017 | 7.645 | 7.730 | 7.627 | 7.730 | 242,254 | +0.03(+0.39%) |
Jun 15, 2017 | 7.688 | 7.742 | 7.688 | 7.700 | 98,982 | -0.03(-0.39%) |
Jun 14, 2017 | 7.748 | 7.751 | 7.694 | 7.730 | 165,930 | -0.01(-0.08%) |
Jun 13, 2017 | 7.700 | 7.753 | 7.597 | 7.736 | 273,052 | +0.01(+0.16%) |
Jun 12, 2017 | 7.597 | 7.736 | 7.573 | 7.724 | 234,713 | +0.12(+1.51%) |
Jun 09, 2017 | 7.561 | 7.688 | 7.561 | 7.609 | 238,306 | +0.02(+0.24%) |
Jun 08, 2017 | 7.597 | 7.663 | 7.536 | 7.591 | 103,059 | -0.01(-0.08%) |
Jun 07, 2017 | 7.567 | 7.609 | 7.508 | 7.597 | 93,439 | +0.01(+0.08%) |
Jun 06, 2017 | 7.700 | 7.700 | 7.542 | 7.591 | 138,684 | -0.12(-1.49%) |
Jun 05, 2017 | 7.700 | 7.742 | 7.663 | 7.706 | 125,802 | +0.01(+0.08%) |
Jun 02, 2017 | 7.609 | 7.724 | 7.567 | 7.700 | 215,715 | +0.10(+1.27%) |
Jun 01, 2017 | 7.458 | 7.621 | 7.397 | 7.603 | 161,807 | +0.16(+2.20%) |
May 31, 2017 | 7.452 | 7.506 | 7.379 | 7.440 | 151,854 | +0.02(+0.24%) |
May 30, 2017 | 7.518 | 7.567 | 7.415 | 7.421 | 255,648 | -0.12(-1.53%) |
May 26, 2017 | 7.548 | 7.555 | 7.464 | 7.536 | 170,226 | +0.00(+0.00%) |
May 25, 2017 | 7.391 | 7.573 | 7.385 | 7.536 | 149,194 | +0.16(+2.13%) |
May 24, 2017 | 7.361 | 7.415 | 7.361 | 7.379 | 110,926 | +0.01(+0.08%) |
May 23, 2017 | 7.379 | 7.403 | 7.349 | 7.373 | 103,171 | +0.00(+0.00%) |
May 22, 2017 | 7.349 | 7.391 | 7.300 | 7.373 | 178,121 | +0.05(+0.66%) |
May 19, 2017 | 7.324 | 7.367 | 7.276 | 7.324 | 164,622 | +0.00(+0.00%) |
May 18, 2017 | 7.331 | 7.364 | 7.270 | 7.324 | 136,195 | +0.01(+0.08%) |
May 17, 2017 | 7.355 | 7.409 | 7.318 | 7.318 | 193,659 | -0.05(-0.74%) |
May 16, 2017 | 7.391 | 7.409 | 7.324 | 7.373 | 248,261 | -0.03(-0.41%) |
May 15, 2017 | 7.373 | 7.440 | 7.337 | 7.403 | 162,204 | +0.05(+0.66%) |
May 12, 2017 | 7.349 | 7.391 | 7.300 | 7.355 | 189,878 | +0.02(+0.25%) |
May 11, 2017 | 7.415 | 7.421 | 7.284 | 7.337 | 180,043 | -0.09(-1.22%) |
May 10, 2017 | 7.318 | 7.530 | 7.312 | 7.427 | 238,038 | +0.11(+1.49%) |
May 09, 2017 | 7.518 | 7.518 | 7.282 | 7.318 | 258,825 | -0.20(-2.66%) |
May 08, 2017 | 7.464 | 7.555 | 7.421 | 7.518 | 157,598 | +0.04(+0.49%) |
May 05, 2017 | 7.391 | 7.536 | 7.391 | 7.482 | 185,318 | +0.10(+1.31%) |
May 04, 2017 | 7.367 | 7.427 | 7.252 | 7.385 | 229,355 | +0.01(+0.16%) |
May 03, 2017 | 7.567 | 7.591 | 7.361 | 7.373 | 277,783 | -0.24(-3.10%) |
May 02, 2017 | 7.639 | 7.688 | 7.576 | 7.609 | 97,939 | -0.02(-0.32%) |
May 01, 2017 | 7.597 | 7.657 | 7.567 | 7.633 | 159,840 | +0.04(+0.48%) |
Apr 28, 2017 | 7.663 | 7.672 | 7.579 | 7.597 | 193,762 | -0.06(-0.79%) |
Apr 27, 2017 | 7.657 | 7.730 | 7.651 | 7.657 | 217,482 | +0.01(+0.08%) |
Apr 26, 2017 | 7.627 | 7.730 | 7.616 | 7.651 | 861,449 | +0.07(+0.88%) |
Apr 25, 2017 | 7.555 | 7.625 | 7.555 | 7.585 | 188,832 | +0.04(+0.56%) |
Apr 24, 2017 | 7.573 | 7.627 | 7.433 | 7.542 | 179,703 | +0.00(+0.00%) |
Apr 21, 2017 | 7.542 | 7.579 | 7.506 | 7.542 | 149,923 | -0.02(-0.24%) |
Apr 20, 2017 | 7.530 | 7.603 | 7.488 | 7.561 | 270,782 | +0.02(+0.32%) |
Apr 19, 2017 | 7.567 | 7.621 | 7.453 | 7.536 | 457,266 | -0.04(-0.48%) |
Apr 18, 2017 | 7.452 | 7.645 | 7.452 | 7.573 | 411,064 | +0.10(+1.38%) |
Apr 17, 2017 | 7.518 | 7.524 | 7.433 | 7.470 | 265,660 | +0.01(+0.08%) |
Apr 13, 2017 | 7.506 | 7.536 | 7.427 | 7.464 | 180,349 | -0.05(-0.72%) |
Apr 12, 2017 | 7.512 | 7.542 | 7.452 | 7.518 | 172,084 | -0.01(-0.08%) |
Apr 11, 2017 | 7.440 | 7.548 | 7.440 | 7.524 | 134,044 | +0.09(+1.22%) |
Apr 10, 2017 | 7.470 | 7.506 | 7.409 | 7.433 | 260,165 | -0.05(-0.73%) |
Apr 07, 2017 | 7.349 | 7.542 | 7.306 | 7.488 | 369,590 | +0.14(+1.85%) |
Apr 06, 2017 | 7.286 | 7.405 | 7.233 | 7.352 | 381,658 | +0.12(+1.64%) |
Apr 05, 2017 | 7.209 | 7.283 | 7.197 | 7.233 | 291,051 | -0.01(-0.08%) |
Apr 04, 2017 | 7.209 | 7.267 | 7.197 | 7.239 | 192,787 | +0.03(+0.41%) |
Apr 03, 2017 | 7.221 | 7.245 | 7.185 | 7.209 | 151,734 | -0.01(-0.08%) |
Mar 31, 2017 | 7.156 | 7.239 | 7.138 | 7.215 | 375,072 | +0.06(+0.83%) |
Mar 30, 2017 | 7.126 | 7.168 | 7.114 | 7.156 | 203,556 | +0.04(+0.50%) |
Mar 29, 2017 | 7.096 | 7.135 | 7.085 | 7.120 | 251,365 | +0.04(+0.59%) |
Mar 28, 2017 | 7.067 | 7.079 | 6.995 | 7.079 | 159,373 | +0.01(+0.08%) |
Mar 27, 2017 | 7.055 | 7.096 | 7.002 | 7.073 | 202,807 | -0.02(-0.25%) |
Mar 24, 2017 | 7.079 | 7.156 | 7.079 | 7.090 | 245,532 | +0.01(+0.17%) |
Mar 23, 2017 | 7.055 | 7.179 | 6.954 | 7.079 | 152,492 | +0.06(+0.85%) |
Mar 22, 2017 | 7.067 | 7.120 | 6.877 | 7.019 | 320,989 | -0.01(-0.08%) |
Mar 21, 2017 | 7.102 | 7.132 | 7.025 | 7.025 | 374,577 | -0.08(-1.17%) |
Mar 20, 2017 | 7.162 | 7.185 | 7.067 | 7.108 | 267,865 | -0.01(-0.17%) |
Mar 17, 2017 | 7.120 | 7.168 | 7.085 | 7.120 | 377,952 | -0.01(-0.17%) |
Mar 16, 2017 | 7.061 | 7.156 | 7.019 | 7.132 | 240,098 | +0.07(+1.01%) |
Mar 15, 2017 | 6.835 | 7.132 | 6.811 | 7.061 | 355,585 | +0.23(+3.30%) |
Mar 14, 2017 | 6.960 | 6.960 | 6.788 | 6.835 | 313,163 | -0.08(-1.20%) |
Mar 13, 2017 | 7.025 | 7.067 | 6.847 | 6.918 | 380,057 | -0.15(-2.10%) |
Mar 10, 2017 | 7.174 | 7.191 | 7.007 | 7.067 | 255,698 | -0.06(-0.83%) |
Mar 09, 2017 | 7.245 | 7.275 | 7.108 | 7.126 | 267,072 | -0.12(-1.64%) |
Mar 08, 2017 | 7.405 | 7.411 | 7.245 | 7.245 | 255,432 | -0.16(-2.17%) |
Mar 07, 2017 | 7.441 | 7.441 | 7.393 | 7.405 | 241,568 | -0.04(-0.48%) |
Mar 06, 2017 | 7.482 | 7.482 | 7.423 | 7.441 | 196,925 | -0.04(-0.48%) |
Mar 03, 2017 | 7.524 | 7.571 | 7.429 | 7.476 | 289,091 | -0.08(-1.02%) |
Mar 02, 2017 | 7.589 | 7.663 | 7.435 | 7.554 | 392,595 | -0.14(-1.85%) |
Mar 01, 2017 | 7.720 | 7.738 | 7.655 | 7.696 | 351,438 | -0.04(-0.54%) |
Feb 28, 2017 | 7.839 | 7.845 | 7.714 | 7.738 | 222,268 | -0.08(-1.06%) |
Feb 27, 2017 | 7.779 | 7.868 | 7.773 | 7.821 | 167,100 | +0.01(+0.15%) |
Feb 24, 2017 | 7.773 | 7.821 | 7.714 | 7.809 | 152,743 | +0.02(+0.31%) |
Feb 23, 2017 | 7.821 | 7.821 | 7.720 | 7.785 | 131,757 | -0.01(-0.08%) |
Feb 22, 2017 | 7.732 | 7.803 | 7.684 | 7.791 | 125,306 | +0.05(+0.61%) |
Feb 21, 2017 | 7.678 | 7.761 | 7.661 | 7.744 | 152,728 | +0.02(+0.31%) |
Feb 17, 2017 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.661 | 7.761 | 7.631 | 7.720 | 210,560 | +0.03(+0.39%) |
Feb 15, 2017 | 7.696 | 7.702 | 7.583 | 7.690 | 176,833 | -0.02(-0.31%) |
Feb 14, 2017 | 7.868 | 7.868 | 7.690 | 7.714 | 195,613 | -0.15(-1.96%) |
Feb 13, 2017 | 7.803 | 7.892 | 7.720 | 7.868 | 256,602 | +0.07(+0.84%) |
Feb 10, 2017 | 7.738 | 7.809 | 7.702 | 7.803 | 237,858 | +0.04(+0.54%) |
Feb 09, 2017 | 7.714 | 7.785 | 7.672 | 7.761 | 219,123 | +0.07(+0.93%) |
Feb 08, 2017 | 7.738 | 7.738 | 7.637 | 7.690 | 260,945 | +0.00(+0.00%) |
Feb 07, 2017 | 7.851 | 7.851 | 7.661 | 7.690 | 276,951 | -0.12(-1.52%) |
Feb 06, 2017 | 7.839 | 7.868 | 7.720 | 7.809 | 350,593 | +0.02(+0.23%) |
Feb 03, 2017 | 7.720 | 7.815 | 7.714 | 7.791 | 554,481 | +0.10(+1.31%) |
Feb 02, 2017 | 7.542 | 7.767 | 7.528 | 7.690 | 883,829 | +0.24(+3.27%) |
Feb 01, 2017 | 7.453 | 7.613 | 7.393 | 7.447 | 213,921 | -0.03(-0.40%) |
Jan 31, 2017 | 7.423 | 7.577 | 7.352 | 7.476 | 887,896 | +0.09(+1.21%) |
Jan 30, 2017 | 7.512 | 7.548 | 7.364 | 7.387 | 295,367 | -0.16(-2.12%) |
Jan 27, 2017 | 7.678 | 7.785 | 7.518 | 7.548 | 406,096 | -0.07(-0.86%) |
Jan 26, 2017 | 7.566 | 7.803 | 7.566 | 7.613 | 529,799 | +0.04(+0.55%) |
Jan 25, 2017 | 7.631 | 7.761 | 7.518 | 7.571 | 546,937 | -0.06(-0.78%) |
Jan 24, 2017 | 7.601 | 7.684 | 7.572 | 7.631 | 236,661 | -0.02(-0.31%) |
Jan 23, 2017 | 7.542 | 7.702 | 7.524 | 7.655 | 363,150 | +0.15(+1.98%) |
Jan 20, 2017 | 7.530 | 7.631 | 7.494 | 7.506 | 570,665 | -0.04(-0.47%) |
Jan 19, 2017 | 7.554 | 7.595 | 7.482 | 7.542 | 180,747 | +0.00(+0.00%) |
Jan 18, 2017 | 7.577 | 7.678 | 7.488 | 7.542 | 345,921 | -0.01(-0.08%) |
Jan 17, 2017 | 7.441 | 7.619 | 7.388 | 7.548 | 573,740 | +0.17(+2.33%) |
Jan 13, 2017 | 7.375 | 7.375 | 7.375 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.304 | 7.334 | 7.245 | 7.310 | 378,334 | +0.01(+0.16%) |
Jan 11, 2017 | 7.275 | 7.387 | 7.269 | 7.298 | 666,343 | +0.06(+0.78%) |
Jan 10, 2017 | 7.242 | 7.370 | 7.224 | 7.242 | 2,733,171 | -0.29(-3.79%) |
Jan 09, 2017 | 7.603 | 7.603 | 7.516 | 7.527 | 175,832 | -0.06(-0.84%) |
Jan 06, 2017 | 7.673 | 7.685 | 7.586 | 7.591 | 134,859 | -0.05(-0.69%) |
Jan 05, 2017 | 7.766 | 7.772 | 7.591 | 7.644 | 206,356 | -0.13(-1.65%) |
Jan 04, 2017 | 7.836 | 7.894 | 7.702 | 7.772 | 231,610 | -0.01(-0.07%) |
Jan 03, 2017 | 7.720 | 7.790 | 7.679 | 7.778 | 177,958 | +0.10(+1.37%) |
Dec 30, 2016 | 7.673 | 7.673 | 7.673 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.452 | 7.650 | 7.417 | 7.632 | 138,769 | +0.18(+2.42%) |
Dec 28, 2016 | 7.516 | 7.516 | 7.364 | 7.452 | 95,480 | -0.06(-0.85%) |
Dec 27, 2016 | 7.533 | 7.554 | 7.399 | 7.516 | 120,388 | +0.00(+0.00%) |
Dec 23, 2016 | 7.516 | 7.516 | 7.516 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.422 | 7.452 | 7.282 | 7.434 | 79,893 | +0.03(+0.39%) |
Dec 21, 2016 | 7.539 | 7.574 | 7.399 | 7.405 | 110,466 | -0.12(-1.55%) |
Dec 20, 2016 | 7.516 | 7.568 | 7.469 | 7.522 | 156,192 | -0.01(-0.08%) |
Dec 19, 2016 | 7.399 | 7.574 | 7.393 | 7.527 | 157,451 | +0.17(+2.30%) |
Dec 16, 2016 | 7.434 | 7.504 | 7.288 | 7.358 | 333,573 | -0.03(-0.47%) |
Dec 15, 2016 | 7.399 | 7.498 | 7.302 | 7.393 | 129,691 | -0.03(-0.47%) |
Dec 14, 2016 | 7.516 | 7.516 | 7.393 | 7.428 | 141,289 | -0.09(-1.16%) |
Dec 13, 2016 | 7.516 | 7.527 | 7.440 | 7.516 | 123,617 | +0.06(+0.78%) |
Dec 12, 2016 | 7.516 | 7.574 | 7.452 | 7.457 | 148,084 | +0.02(+0.23%) |
Dec 09, 2016 | 7.539 | 7.580 | 7.341 | 7.440 | 208,086 | -0.08(-1.01%) |
Dec 08, 2016 | 7.516 | 7.527 | 7.442 | 7.516 | 138,287 | +0.03(+0.39%) |
Dec 07, 2016 | 7.283 | 7.533 | 7.271 | 7.487 | 120,992 | +0.20(+2.80%) |
Dec 06, 2016 | 7.306 | 7.312 | 7.254 | 7.283 | 89,865 | -0.01(-0.08%) |
Dec 05, 2016 | 7.195 | 7.300 | 7.189 | 7.288 | 124,636 | +0.06(+0.89%) |
Dec 02, 2016 | 7.166 | 7.341 | 7.166 | 7.224 | 64,936 | +0.05(+0.73%) |
Dec 01, 2016 | 7.242 | 7.294 | 7.067 | 7.172 | 146,115 | -0.12(-1.68%) |
Nov 30, 2016 | 7.335 | 7.347 | 7.230 | 7.294 | 90,240 | -0.05(-0.71%) |
Nov 29, 2016 | 7.411 | 7.422 | 7.259 | 7.347 | 134,658 | -0.03(-0.39%) |
Nov 28, 2016 | 7.382 | 7.446 | 7.283 | 7.376 | 115,488 | +0.01(+0.08%) |
Nov 25, 2016 | 7.271 | 7.446 | 7.195 | 7.370 | 101,781 | +0.09(+1.20%) |
Nov 23, 2016 | 7.283 | 7.283 | 7.283 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 7.178 | 7.382 | 7.134 | 7.288 | 255,116 | +0.15(+2.12%) |
Nov 21, 2016 | 7.248 | 7.271 | 7.120 | 7.137 | 82,981 | -0.05(-0.73%) |
Nov 18, 2016 | 7.131 | 7.219 | 7.108 | 7.189 | 157,845 | +0.08(+1.06%) |
Nov 17, 2016 | 7.172 | 7.184 | 7.015 | 7.114 | 114,038 | -0.02(-0.25%) |
Nov 16, 2016 | 7.189 | 7.248 | 7.096 | 7.131 | 175,972 | -0.04(-0.57%) |
Nov 15, 2016 | 7.073 | 7.222 | 7.038 | 7.172 | 154,375 | +0.09(+1.23%) |
Nov 14, 2016 | 7.096 | 7.131 | 6.997 | 7.085 | 247,203 | +0.01(+0.16%) |
Nov 11, 2016 | 7.102 | 7.283 | 7.020 | 7.073 | 253,223 | +0.02(+0.25%) |
Nov 10, 2016 | 7.154 | 7.154 | 7.026 | 7.055 | 260,291 | -0.12(-1.70%) |
Nov 09, 2016 | 7.312 | 7.370 | 7.114 | 7.178 | 231,184 | -0.18(-2.45%) |
Nov 08, 2016 | 7.341 | 7.399 | 7.335 | 7.358 | 89,649 | +0.05(+0.64%) |
Nov 07, 2016 | 7.265 | 7.353 | 7.178 | 7.312 | 247,317 | +0.25(+3.55%) |
Nov 04, 2016 | 7.067 | 7.160 | 7.044 | 7.061 | 126,629 | -0.01(-0.08%) |
Nov 03, 2016 | 7.120 | 7.131 | 7.061 | 7.067 | 111,001 | -0.02(-0.25%) |
Nov 02, 2016 | 7.195 | 7.219 | 7.073 | 7.085 | 117,633 | -0.07(-0.98%) |
Nov 01, 2016 | 7.329 | 7.332 | 7.125 | 7.154 | 90,894 | -0.16(-2.23%) |
Oct 31, 2016 | 7.294 | 7.388 | 7.259 | 7.318 | 115,445 | +0.01(+0.08%) |
Oct 28, 2016 | 7.300 | 7.393 | 7.277 | 7.312 | 89,629 | +0.02(+0.24%) |
Oct 27, 2016 | 7.393 | 7.399 | 7.271 | 7.294 | 140,252 | -0.09(-1.18%) |
Oct 26, 2016 | 7.516 | 7.516 | 7.370 | 7.382 | 107,083 | -0.19(-2.46%) |
Oct 25, 2016 | 7.574 | 7.603 | 7.522 | 7.568 | 178,549 | -0.01(-0.08%) |
Oct 24, 2016 | 7.574 | 7.635 | 7.504 | 7.574 | 175,265 | +0.01(+0.15%) |
Oct 21, 2016 | 7.283 | 7.574 | 7.283 | 7.562 | 323,539 | +0.26(+3.59%) |
Oct 20, 2016 | 7.265 | 7.329 | 7.230 | 7.300 | 46,787 | +0.04(+0.56%) |
Oct 19, 2016 | 7.248 | 7.283 | 7.172 | 7.259 | 89,505 | +0.04(+0.56%) |
Oct 18, 2016 | 7.312 | 7.312 | 7.207 | 7.219 | 127,503 | +0.01(+0.08%) |
Oct 17, 2016 | 7.120 | 7.294 | 7.090 | 7.213 | 113,377 | +0.12(+1.64%) |
Oct 14, 2016 | 7.230 | 7.271 | 7.079 | 7.096 | 189,206 | -0.09(-1.30%) |
Oct 13, 2016 | 7.154 | 7.248 | 7.154 | 7.189 | 90,095 | +0.03(+0.49%) |
Oct 12, 2016 | 7.055 | 7.195 | 7.055 | 7.154 | 97,385 | +0.07(+0.99%) |
Oct 11, 2016 | 7.073 | 7.096 | 7.003 | 7.085 | 159,164 | +0.01(+0.16%) |
Oct 10, 2016 | 7.050 | 7.099 | 7.009 | 7.073 | 113,327 | +0.07(+1.00%) |
Oct 07, 2016 | 7.067 | 7.125 | 6.962 | 7.003 | 141,721 | +0.00(+0.00%) |
Oct 06, 2016 | 7.026 | 7.053 | 6.917 | 7.003 | 182,944 | +0.01(+0.12%) |
Oct 05, 2016 | 7.206 | 7.214 | 6.954 | 6.994 | 608,006 | -0.22(-3.01%) |
Oct 04, 2016 | 7.331 | 7.337 | 7.154 | 7.211 | 188,990 | -0.11(-1.56%) |