Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.672 | 9.751 | 9.573 | 9.600 | 516,959 | -0.05(-0.48%) |
Apr 27, 2017 | 9.791 | 9.811 | 9.527 | 9.646 | 572,874 | -0.10(-1.01%) |
Apr 26, 2017 | 9.580 | 10.00 | 9.560 | 9.745 | 1,407,767 | +0.19(+2.00%) |
Apr 25, 2017 | 9.560 | 9.646 | 9.474 | 9.554 | 683,085 | +0.03(+0.28%) |
Apr 24, 2017 | 9.560 | 9.560 | 9.428 | 9.527 | 509,991 | +0.07(+0.70%) |
Apr 21, 2017 | 9.534 | 9.540 | 9.448 | 9.461 | 466,423 | -0.02(-0.21%) |
Apr 20, 2017 | 9.481 | 9.527 | 9.402 | 9.481 | 375,567 | +0.06(+0.63%) |
Apr 19, 2017 | 9.435 | 9.534 | 9.409 | 9.422 | 357,770 | +0.02(+0.21%) |
Apr 18, 2017 | 9.310 | 9.428 | 9.303 | 9.402 | 493,673 | +0.04(+0.42%) |
Apr 17, 2017 | 9.244 | 9.389 | 9.244 | 9.362 | 506,664 | +0.12(+1.28%) |
Apr 13, 2017 | 9.250 | 9.326 | 9.237 | 9.244 | 274,255 | +0.00(+0.00%) |
Apr 12, 2017 | 9.362 | 9.402 | 9.231 | 9.244 | 384,105 | -0.14(-1.48%) |
Apr 11, 2017 | 9.224 | 9.422 | 9.200 | 9.382 | 549,009 | +0.15(+1.57%) |
Apr 10, 2017 | 9.250 | 9.296 | 9.211 | 9.237 | 455,103 | -0.01(-0.07%) |
Apr 07, 2017 | 9.270 | 9.328 | 9.244 | 9.244 | 250,013 | -0.06(-0.64%) |
Apr 06, 2017 | 9.217 | 9.326 | 9.165 | 9.303 | 436,430 | +0.11(+1.22%) |
Apr 05, 2017 | 9.329 | 9.362 | 9.165 | 9.191 | 668,845 | -0.12(-1.27%) |
Apr 04, 2017 | 9.250 | 9.316 | 9.165 | 9.310 | 583,474 | +0.07(+0.71%) |
Apr 03, 2017 | 9.310 | 9.356 | 9.237 | 9.244 | 536,525 | -0.07(-0.78%) |
Mar 31, 2017 | 9.231 | 9.349 | 9.198 | 9.316 | 642,532 | +0.09(+1.00%) |
Mar 30, 2017 | 9.343 | 9.402 | 9.184 | 9.224 | 729,888 | -0.11(-1.13%) |
Mar 29, 2017 | 9.237 | 9.382 | 9.198 | 9.329 | 983,666 | +0.10(+1.04%) |
Mar 28, 2017 | 9.183 | 9.373 | 9.152 | 9.234 | 1,241,318 | +0.05(+0.55%) |
Mar 27, 2017 | 9.114 | 9.240 | 9.070 | 9.183 | 945,915 | +0.07(+0.76%) |
Mar 24, 2017 | 9.057 | 9.228 | 9.032 | 9.114 | 1,122,312 | +0.06(+0.70%) |
Mar 23, 2017 | 9.007 | 9.086 | 8.962 | 9.051 | 491,476 | +0.04(+0.42%) |
Mar 22, 2017 | 8.975 | 9.063 | 8.937 | 9.013 | 580,496 | +0.02(+0.21%) |
Mar 21, 2017 | 9.145 | 9.145 | 8.944 | 8.994 | 622,424 | -0.11(-1.18%) |
Mar 20, 2017 | 9.076 | 9.150 | 8.981 | 9.101 | 729,348 | +0.03(+0.28%) |
Mar 17, 2017 | 8.956 | 9.089 | 8.899 | 9.076 | 1,648,093 | +0.12(+1.34%) |
Mar 16, 2017 | 9.007 | 9.044 | 8.861 | 8.956 | 558,082 | -0.02(-0.21%) |
Mar 15, 2017 | 8.779 | 9.013 | 8.666 | 8.975 | 907,286 | +0.45(+5.26%) |
Mar 14, 2017 | 8.584 | 8.609 | 8.495 | 8.527 | 354,543 | -0.06(-0.73%) |
Mar 13, 2017 | 8.697 | 8.735 | 8.577 | 8.590 | 408,847 | -0.10(-1.16%) |
Mar 10, 2017 | 8.596 | 8.704 | 8.565 | 8.691 | 378,937 | +0.16(+1.92%) |
Mar 09, 2017 | 8.533 | 8.710 | 8.521 | 8.527 | 588,862 | -0.01(-0.15%) |
Mar 08, 2017 | 8.748 | 8.785 | 8.508 | 8.540 | 865,050 | -0.22(-2.52%) |
Mar 07, 2017 | 8.880 | 8.956 | 8.735 | 8.760 | 594,819 | -0.16(-1.77%) |
Mar 06, 2017 | 9.057 | 9.076 | 8.887 | 8.918 | 650,037 | -0.11(-1.26%) |
Mar 03, 2017 | 9.108 | 9.120 | 8.653 | 9.032 | 1,977,341 | -0.11(-1.17%) |
Mar 02, 2017 | 9.278 | 9.297 | 9.127 | 9.139 | 1,032,703 | -0.19(-2.03%) |
Mar 01, 2017 | 9.442 | 9.467 | 9.322 | 9.329 | 524,135 | +0.03(+0.27%) |
Feb 28, 2017 | 9.341 | 9.354 | 9.234 | 9.303 | 427,284 | -0.05(-0.54%) |
Feb 27, 2017 | 9.379 | 9.442 | 9.291 | 9.354 | 428,675 | -0.04(-0.40%) |
Feb 24, 2017 | 9.423 | 9.498 | 9.316 | 9.392 | 342,488 | +0.01(+0.07%) |
Feb 23, 2017 | 9.398 | 9.508 | 9.360 | 9.385 | 510,569 | -0.04(-0.47%) |
Feb 22, 2017 | 9.467 | 9.518 | 9.354 | 9.430 | 348,671 | -0.04(-0.47%) |
Feb 21, 2017 | 9.436 | 9.498 | 9.417 | 9.474 | 424,957 | +0.04(+0.47%) |
Feb 17, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 9.322 | 9.439 | 9.291 | 9.411 | 543,569 | +0.09(+0.95%) |
Feb 15, 2017 | 9.417 | 9.417 | 9.215 | 9.322 | 801,653 | -0.11(-1.20%) |
Feb 14, 2017 | 9.404 | 9.480 | 9.334 | 9.436 | 554,229 | +0.03(+0.34%) |
Feb 13, 2017 | 9.467 | 9.619 | 9.373 | 9.404 | 546,883 | -0.06(-0.60%) |
Feb 10, 2017 | 9.310 | 9.530 | 9.234 | 9.461 | 615,679 | +0.19(+2.04%) |
Feb 09, 2017 | 9.373 | 9.398 | 9.265 | 9.272 | 782,709 | -0.13(-1.34%) |
Feb 08, 2017 | 9.436 | 9.455 | 9.114 | 9.398 | 1,878,636 | -0.24(-2.49%) |
Feb 07, 2017 | 9.758 | 9.789 | 9.581 | 9.638 | 422,417 | -0.11(-1.17%) |
Feb 06, 2017 | 9.688 | 9.780 | 9.644 | 9.751 | 612,092 | +0.11(+1.18%) |
Feb 03, 2017 | 9.625 | 9.714 | 9.578 | 9.638 | 473,054 | +0.12(+1.26%) |
Feb 02, 2017 | 9.442 | 9.521 | 9.411 | 9.518 | 474,135 | +0.03(+0.27%) |
Feb 01, 2017 | 9.562 | 9.613 | 9.455 | 9.493 | 477,879 | +0.04(+0.47%) |
Jan 31, 2017 | 9.594 | 9.594 | 9.300 | 9.448 | 547,639 | -0.08(-0.80%) |
Jan 30, 2017 | 9.543 | 9.560 | 9.457 | 9.524 | 391,182 | -0.05(-0.53%) |
Jan 27, 2017 | 9.657 | 9.657 | 9.480 | 9.575 | 212,884 | -0.06(-0.59%) |
Jan 26, 2017 | 9.669 | 9.704 | 9.587 | 9.631 | 267,860 | +0.01(+0.13%) |
Jan 25, 2017 | 9.720 | 9.770 | 9.600 | 9.619 | 310,252 | -0.06(-0.65%) |
Jan 24, 2017 | 9.663 | 9.704 | 9.562 | 9.682 | 440,295 | +0.01(+0.13%) |
Jan 23, 2017 | 9.556 | 9.676 | 9.500 | 9.669 | 368,918 | +0.13(+1.32%) |
Jan 20, 2017 | 9.411 | 9.549 | 9.411 | 9.543 | 348,849 | +0.11(+1.20%) |
Jan 19, 2017 | 9.556 | 9.556 | 9.404 | 9.430 | 463,370 | -0.11(-1.13%) |
Jan 18, 2017 | 9.480 | 9.562 | 9.430 | 9.537 | 330,644 | +0.06(+0.67%) |
Jan 17, 2017 | 9.606 | 9.714 | 9.455 | 9.474 | 371,084 | -0.14(-1.44%) |
Jan 13, 2017 | 9.613 | 9.613 | 9.613 | 0 | +0.08(+0.79%) | |
Jan 12, 2017 | 9.644 | 9.644 | 9.428 | 9.537 | 309,605 | -0.15(-1.56%) |
Jan 11, 2017 | 9.707 | 9.840 | 9.594 | 9.688 | 430,217 | +0.02(+0.20%) |
Jan 10, 2017 | 9.493 | 9.669 | 9.442 | 9.669 | 483,118 | +0.20(+2.07%) |
Jan 09, 2017 | 9.373 | 9.493 | 9.303 | 9.474 | 548,858 | +0.06(+0.67%) |
Jan 06, 2017 | 9.543 | 9.543 | 9.404 | 9.411 | 403,647 | -0.09(-0.93%) |
Jan 05, 2017 | 9.606 | 9.676 | 9.467 | 9.499 | 506,128 | -0.13(-1.38%) |
Jan 04, 2017 | 9.587 | 9.663 | 9.499 | 9.631 | 381,945 | +0.11(+1.13%) |
Jan 03, 2017 | 9.404 | 9.562 | 9.360 | 9.524 | 644,400 | +0.17(+1.82%) |
Dec 30, 2016 | 9.354 | 9.354 | 9.354 | 0 | -0.14(-1.46%) | |
Dec 29, 2016 | 9.354 | 9.581 | 9.341 | 9.493 | 480,079 | +0.15(+1.62%) |
Dec 28, 2016 | 9.512 | 9.543 | 9.284 | 9.341 | 685,757 | -0.18(-1.89%) |
Dec 27, 2016 | 9.509 | 9.527 | 9.436 | 9.521 | 1,040,572 | +0.04(+0.38%) |
Dec 23, 2016 | 9.485 | 9.485 | 9.485 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 9.485 | 9.630 | 9.394 | 9.491 | 706,815 | +0.00(+0.00%) |
Dec 21, 2016 | 9.473 | 9.533 | 9.333 | 9.491 | 736,608 | -0.05(-0.57%) |
Dec 20, 2016 | 9.479 | 9.597 | 9.291 | 9.545 | 900,545 | -0.05(-0.57%) |
Dec 19, 2016 | 9.394 | 9.648 | 9.321 | 9.600 | 1,094,106 | +0.35(+3.80%) |
Dec 16, 2016 | 9.170 | 9.443 | 9.151 | 9.248 | 1,675,547 | +0.14(+1.53%) |
Dec 15, 2016 | 9.648 | 9.742 | 9.091 | 9.109 | 1,566,031 | -0.58(-5.94%) |
Dec 14, 2016 | 9.836 | 10.000 | 9.679 | 9.685 | 634,962 | -0.16(-1.60%) |
Dec 13, 2016 | 10.18 | 10.21 | 9.818 | 9.842 | 580,734 | -0.31(-3.04%) |
Dec 12, 2016 | 10.35 | 10.35 | 10.07 | 10.15 | 610,289 | -0.20(-1.93%) |
Dec 09, 2016 | 10.36 | 10.38 | 10.26 | 10.35 | 675,022 | +0.05(+0.47%) |
Dec 08, 2016 | 10.17 | 10.37 | 10.07 | 10.30 | 760,451 | +0.14(+1.37%) |
Dec 07, 2016 | 10.07 | 10.24 | 9.994 | 10.16 | 724,929 | +0.11(+1.09%) |
Dec 06, 2016 | 10.09 | 10.11 | 9.951 | 10.05 | 547,400 | +0.02(+0.18%) |
Dec 05, 2016 | 9.824 | 10.05 | 9.812 | 10.04 | 566,712 | +0.27(+2.73%) |
Dec 02, 2016 | 9.824 | 9.873 | 9.739 | 9.770 | 346,168 | -0.05(-0.56%) |
Dec 01, 2016 | 9.879 | 9.963 | 9.721 | 9.824 | 470,091 | -0.02(-0.18%) |
Nov 30, 2016 | 10.09 | 10.09 | 9.806 | 9.842 | 516,242 | -0.24(-2.40%) |
Nov 29, 2016 | 10.04 | 10.11 | 9.961 | 10.08 | 311,580 | +0.08(+0.85%) |
Nov 28, 2016 | 10.02 | 10.09 | 9.941 | 10.000 | 363,530 | -0.01(-0.12%) |
Nov 25, 2016 | 9.994 | 10.04 | 9.951 | 10.01 | 301,068 | +0.05(+0.49%) |
Nov 23, 2016 | 9.963 | 9.963 | 9.963 | 0 | +0.12(+1.17%) | |
Nov 22, 2016 | 9.685 | 9.913 | 9.665 | 9.848 | 440,347 | +0.22(+2.27%) |
Nov 21, 2016 | 9.666 | 9.679 | 9.551 | 9.630 | 350,074 | -0.02(-0.25%) |
Nov 18, 2016 | 9.485 | 9.679 | 9.460 | 9.654 | 304,338 | +0.18(+1.85%) |
Nov 17, 2016 | 9.442 | 9.576 | 9.418 | 9.479 | 385,578 | -0.04(-0.38%) |
Nov 16, 2016 | 9.648 | 9.745 | 9.479 | 9.515 | 390,721 | -0.13(-1.32%) |
Nov 15, 2016 | 9.424 | 9.666 | 9.403 | 9.642 | 390,450 | +0.10(+1.08%) |
Nov 14, 2016 | 9.315 | 9.721 | 9.273 | 9.539 | 1,082,094 | +0.29(+3.15%) |
Nov 11, 2016 | 9.036 | 9.327 | 9.000 | 9.248 | 848,780 | +0.22(+2.42%) |
Nov 10, 2016 | 9.030 | 9.139 | 8.888 | 9.030 | 668,653 | +0.08(+0.88%) |
Nov 09, 2016 | 8.721 | 9.030 | 8.685 | 8.951 | 608,491 | +0.12(+1.37%) |
Nov 08, 2016 | 8.836 | 8.915 | 8.776 | 8.830 | 231,542 | -0.07(-0.75%) |
Nov 07, 2016 | 8.870 | 8.988 | 8.848 | 8.897 | 282,639 | +0.15(+1.73%) |
Nov 04, 2016 | 8.703 | 8.873 | 8.679 | 8.745 | 340,421 | +0.04(+0.49%) |
Nov 03, 2016 | 8.594 | 8.721 | 8.594 | 8.703 | 238,751 | +0.12(+1.34%) |
Nov 02, 2016 | 8.630 | 8.703 | 8.588 | 8.588 | 270,679 | -0.04(-0.49%) |
Nov 01, 2016 | 8.745 | 8.751 | 8.588 | 8.630 | 344,188 | -0.02(-0.28%) |
Oct 31, 2016 | 8.751 | 8.770 | 8.648 | 8.654 | 312,128 | -0.07(-0.76%) |
Oct 28, 2016 | 8.727 | 8.842 | 8.666 | 8.721 | 283,672 | -0.01(-0.07%) |
Oct 27, 2016 | 9.012 | 9.030 | 8.709 | 8.727 | 394,415 | -0.21(-2.37%) |
Oct 26, 2016 | 9.139 | 9.151 | 8.933 | 8.939 | 403,017 | -0.21(-2.25%) |
Oct 25, 2016 | 9.000 | 9.151 | 8.939 | 9.145 | 495,625 | +0.13(+1.48%) |
Oct 24, 2016 | 8.915 | 9.024 | 8.860 | 9.012 | 307,297 | +0.10(+1.16%) |
Oct 21, 2016 | 8.782 | 8.921 | 8.763 | 8.909 | 390,018 | +0.11(+1.24%) |
Oct 20, 2016 | 8.757 | 8.842 | 8.742 | 8.800 | 164,259 | +0.04(+0.48%) |
Oct 19, 2016 | 8.763 | 8.824 | 8.733 | 8.757 | 187,920 | +0.05(+0.63%) |
Oct 18, 2016 | 8.727 | 8.776 | 8.679 | 8.703 | 276,164 | +0.04(+0.42%) |
Oct 17, 2016 | 8.673 | 8.718 | 8.642 | 8.666 | 307,769 | -0.01(-0.14%) |
Oct 14, 2016 | 8.751 | 8.782 | 8.642 | 8.679 | 237,218 | +0.01(+0.07%) |
Oct 13, 2016 | 8.576 | 8.715 | 8.563 | 8.673 | 242,330 | -0.01(-0.14%) |
Oct 12, 2016 | 8.618 | 8.745 | 8.582 | 8.685 | 275,940 | +0.07(+0.77%) |
Oct 11, 2016 | 8.654 | 8.654 | 8.533 | 8.618 | 332,013 | -0.06(-0.70%) |
Oct 10, 2016 | 8.612 | 8.723 | 8.612 | 8.679 | 274,691 | +0.08(+0.92%) |
Oct 07, 2016 | 8.673 | 8.745 | 8.552 | 8.600 | 276,354 | -0.08(-0.98%) |
Oct 06, 2016 | 8.715 | 8.721 | 8.630 | 8.685 | 447,918 | -0.07(-0.83%) |
Oct 05, 2016 | 8.782 | 8.876 | 8.745 | 8.757 | 244,023 | +0.02(+0.28%) |
Oct 04, 2016 | 8.933 | 8.957 | 8.691 | 8.733 | 551,730 | -0.18(-2.04%) |
Oct 03, 2016 | 8.927 | 8.939 | 8.836 | 8.915 | 247,878 | -0.05(-0.54%) |
Sep 30, 2016 | 8.879 | 9.000 | 8.800 | 8.963 | 432,554 | +0.08(+0.96%) |
Sep 29, 2016 | 8.982 | 9.005 | 8.824 | 8.879 | 410,012 | -0.10(-1.08%) |
Sep 28, 2016 | 8.963 | 8.976 | 8.818 | 8.976 | 494,711 | +0.06(+0.71%) |
Sep 27, 2016 | 9.005 | 9.069 | 8.865 | 8.912 | 765,850 | -0.10(-1.10%) |
Sep 26, 2016 | 9.104 | 9.133 | 8.941 | 9.011 | 821,585 | +0.00(+0.00%) |
Sep 23, 2016 | 8.988 | 9.098 | 8.976 | 9.011 | 542,285 | +0.02(+0.26%) |
Sep 22, 2016 | 8.988 | 9.022 | 8.819 | 8.988 | 565,377 | +0.12(+1.38%) |
Sep 21, 2016 | 8.778 | 8.894 | 8.668 | 8.865 | 417,484 | +0.17(+2.01%) |
Sep 20, 2016 | 8.796 | 8.796 | 8.685 | 8.691 | 274,731 | -0.03(-0.33%) |
Sep 19, 2016 | 8.685 | 8.796 | 8.621 | 8.720 | 461,331 | +0.04(+0.47%) |
Sep 16, 2016 | 8.685 | 8.685 | 8.563 | 8.679 | 651,536 | +0.06(+0.67%) |
Sep 15, 2016 | 8.569 | 8.670 | 8.557 | 8.621 | 151,212 | +0.07(+0.82%) |
Sep 14, 2016 | 8.522 | 8.615 | 8.488 | 8.552 | 233,765 | -0.01(-0.07%) |
Sep 13, 2016 | 8.575 | 8.656 | 8.505 | 8.557 | 272,888 | -0.10(-1.14%) |
Sep 12, 2016 | 8.505 | 8.697 | 8.482 | 8.656 | 488,934 | +0.10(+1.22%) |
Sep 09, 2016 | 8.865 | 8.871 | 8.552 | 8.552 | 493,412 | -0.33(-3.73%) |
Sep 08, 2016 | 8.825 | 8.935 | 8.807 | 8.883 | 181,714 | +0.03(+0.33%) |
Sep 07, 2016 | 8.743 | 8.865 | 8.743 | 8.854 | 375,876 | +0.11(+1.26%) |
Sep 06, 2016 | 8.720 | 8.755 | 8.598 | 8.743 | 365,832 | -0.03(-0.33%) |
Sep 02, 2016 | 8.691 | 8.772 | 8.772 | 8.772 | 224,653 | +0.15(+1.68%) |
Sep 01, 2016 | 8.662 | 8.697 | 8.476 | 8.627 | 255,967 | -0.02(-0.27%) |
Aug 31, 2016 | 8.627 | 8.668 | 8.540 | 8.650 | 269,890 | +0.02(+0.27%) |
Aug 30, 2016 | 8.540 | 8.639 | 8.505 | 8.627 | 329,716 | +0.12(+1.44%) |
Aug 29, 2016 | 8.464 | 8.569 | 8.464 | 8.505 | 298,761 | +0.03(+0.34%) |
Aug 26, 2016 | 8.604 | 8.604 | 8.418 | 8.476 | 226,700 | -0.09(-1.09%) |
Aug 25, 2016 | 8.464 | 8.581 | 8.464 | 8.569 | 253,316 | +0.08(+0.89%) |
Aug 24, 2016 | 8.575 | 8.586 | 8.447 | 8.493 | 367,257 | -0.08(-0.95%) |
Aug 23, 2016 | 8.429 | 8.598 | 8.418 | 8.575 | 377,607 | +0.16(+1.94%) |
Aug 22, 2016 | 8.429 | 8.429 | 8.365 | 8.412 | 176,458 | -0.02(-0.21%) |
Aug 19, 2016 | 8.383 | 8.441 | 8.354 | 8.429 | 202,587 | -0.01(-0.07%) |
Aug 18, 2016 | 8.383 | 8.552 | 8.383 | 8.435 | 228,381 | +0.06(+0.69%) |
Aug 17, 2016 | 8.458 | 8.464 | 8.348 | 8.377 | 297,860 | -0.07(-0.83%) |
Aug 16, 2016 | 8.522 | 8.546 | 8.406 | 8.447 | 507,452 | -0.10(-1.16%) |
Aug 15, 2016 | 8.552 | 8.615 | 8.540 | 8.546 | 288,053 | +0.00(+0.00%) |
Aug 12, 2016 | 8.592 | 8.621 | 8.546 | 8.546 | 302,819 | -0.06(-0.74%) |
Aug 11, 2016 | 8.633 | 8.685 | 8.581 | 8.610 | 261,926 | -0.02(-0.27%) |
Aug 10, 2016 | 8.743 | 8.749 | 8.581 | 8.633 | 429,728 | -0.10(-1.20%) |
Aug 09, 2016 | 8.790 | 8.801 | 8.703 | 8.738 | 474,913 | +0.00(+0.00%) |
Aug 08, 2016 | 8.685 | 8.801 | 8.662 | 8.738 | 456,891 | +0.09(+1.08%) |
Aug 05, 2016 | 8.458 | 8.691 | 8.438 | 8.645 | 532,492 | +0.23(+2.76%) |
Aug 04, 2016 | 8.336 | 8.424 | 8.331 | 8.412 | 351,336 | +0.09(+1.05%) |
Aug 03, 2016 | 8.214 | 8.348 | 8.197 | 8.325 | 319,937 | +0.11(+1.34%) |
Aug 02, 2016 | 8.191 | 8.274 | 8.156 | 8.214 | 504,995 | -0.03(-0.42%) |
Aug 01, 2016 | 8.110 | 8.319 | 8.082 | 8.249 | 546,542 | +0.15(+1.87%) |
Jul 29, 2016 | 8.011 | 8.145 | 7.964 | 8.098 | 580,321 | +0.10(+1.31%) |
Jul 28, 2016 | 7.912 | 7.993 | 7.883 | 7.993 | 402,692 | +0.09(+1.10%) |
Jul 27, 2016 | 7.784 | 7.964 | 7.784 | 7.906 | 576,669 | +0.07(+0.89%) |
Jul 26, 2016 | 7.773 | 7.871 | 7.773 | 7.836 | 290,412 | +0.04(+0.52%) |
Jul 25, 2016 | 7.819 | 7.842 | 7.773 | 7.796 | 219,348 | -0.04(-0.52%) |
Jul 22, 2016 | 7.819 | 7.836 | 7.778 | 7.836 | 209,173 | +0.02(+0.22%) |
Jul 21, 2016 | 7.807 | 7.848 | 7.773 | 7.819 | 301,096 | +0.01(+0.07%) |
Jul 20, 2016 | 7.819 | 7.842 | 7.697 | 7.813 | 319,278 | +0.03(+0.45%) |
Jul 19, 2016 | 7.709 | 7.807 | 7.704 | 7.778 | 245,402 | +0.03(+0.38%) |
Jul 18, 2016 | 7.703 | 7.871 | 7.656 | 7.749 | 227,123 | +0.04(+0.53%) |
Jul 15, 2016 | 7.720 | 7.726 | 7.650 | 7.709 | 220,124 | +0.02(+0.23%) |
Jul 14, 2016 | 7.679 | 7.755 | 7.662 | 7.691 | 305,234 | +0.01(+0.15%) |
Jul 13, 2016 | 7.732 | 7.732 | 7.592 | 7.679 | 280,118 | -0.02(-0.30%) |
Jul 12, 2016 | 7.703 | 7.755 | 7.662 | 7.703 | 513,151 | +0.08(+0.99%) |
Jul 11, 2016 | 7.540 | 7.660 | 7.540 | 7.627 | 461,429 | +0.13(+1.71%) |
Jul 08, 2016 | 7.534 | 7.563 | 7.430 | 7.499 | 351,875 | +0.07(+0.94%) |
Jul 07, 2016 | 7.418 | 7.563 | 7.366 | 7.430 | 297,120 | -0.02(-0.23%) |
Jul 06, 2016 | 7.371 | 7.511 | 7.342 | 7.447 | 396,783 | +0.04(+0.55%) |
Jul 05, 2016 | 7.441 | 7.534 | 7.328 | 7.406 | 569,968 | -0.11(-1.47%) |
Jul 01, 2016 | 7.557 | 7.517 | 7.517 | 7.517 | 505,556 | -0.05(-0.61%) |
Jun 30, 2016 | 7.499 | 7.563 | 7.430 | 7.563 | 394,371 | +0.09(+1.17%) |
Jun 29, 2016 | 7.482 | 7.592 | 7.424 | 7.476 | 486,832 | +0.04(+0.55%) |
Jun 28, 2016 | 7.377 | 7.621 | 7.366 | 7.435 | 766,067 | +0.07(+0.91%) |
Jun 27, 2016 | 7.435 | 7.441 | 7.258 | 7.368 | 1,306,010 | -0.14(-1.92%) |
Jun 24, 2016 | 7.479 | 7.701 | 7.402 | 7.513 | 1,022,789 | -0.09(-1.24%) |
Jun 23, 2016 | 7.496 | 7.634 | 7.496 | 7.607 | 455,322 | +0.13(+1.78%) |
Jun 22, 2016 | 7.618 | 7.618 | 7.474 | 7.474 | 362,280 | -0.09(-1.24%) |
Jun 21, 2016 | 7.562 | 7.609 | 7.452 | 7.568 | 357,298 | +0.01(+0.07%) |
Jun 20, 2016 | 7.529 | 7.634 | 7.494 | 7.562 | 466,846 | +0.19(+2.55%) |
Jun 17, 2016 | 7.352 | 7.551 | 7.324 | 7.374 | 607,758 | +0.01(+0.08%) |
Jun 16, 2016 | 7.296 | 7.402 | 7.236 | 7.368 | 321,890 | +0.02(+0.30%) |
Jun 15, 2016 | 7.352 | 7.457 | 7.319 | 7.346 | 256,291 | +0.04(+0.61%) |
Jun 14, 2016 | 7.357 | 7.463 | 7.247 | 7.302 | 441,174 | -0.09(-1.20%) |
Jun 13, 2016 | 7.535 | 7.585 | 7.335 | 7.391 | 374,814 | -0.20(-2.63%) |
Jun 10, 2016 | 7.535 | 7.668 | 7.513 | 7.590 | 368,141 | -0.04(-0.58%) |
Jun 09, 2016 | 7.673 | 7.723 | 7.507 | 7.634 | 612,648 | -0.07(-0.93%) |
Jun 08, 2016 | 7.712 | 7.751 | 7.673 | 7.706 | 418,312 | +0.01(+0.07%) |
Jun 07, 2016 | 7.762 | 7.776 | 7.657 | 7.701 | 489,079 | +0.08(+1.09%) |
Jun 06, 2016 | 7.496 | 7.618 | 7.490 | 7.618 | 440,113 | +0.13(+1.70%) |
Jun 03, 2016 | 7.513 | 7.513 | 7.407 | 7.490 | 388,443 | -0.06(-0.81%) |
Jun 02, 2016 | 7.479 | 7.560 | 7.402 | 7.551 | 469,059 | +0.04(+0.59%) |
Jun 01, 2016 | 7.330 | 7.513 | 7.313 | 7.507 | 522,837 | +0.14(+1.88%) |
May 31, 2016 | 7.236 | 7.385 | 7.202 | 7.368 | 570,491 | +0.11(+1.45%) |
May 27, 2016 | 7.136 | 7.263 | 7.263 | 7.263 | 422,547 | +0.16(+2.18%) |
May 26, 2016 | 7.263 | 7.263 | 7.108 | 7.108 | 326,296 | -0.10(-1.38%) |
May 25, 2016 | 7.169 | 7.274 | 7.158 | 7.208 | 699,289 | +0.04(+0.54%) |
May 24, 2016 | 7.086 | 7.202 | 7.042 | 7.169 | 747,993 | +0.22(+3.11%) |
May 23, 2016 | 6.981 | 7.025 | 6.936 | 6.953 | 300,010 | -0.02(-0.32%) |
May 20, 2016 | 6.842 | 6.981 | 6.826 | 6.975 | 380,861 | +0.18(+2.69%) |
May 19, 2016 | 6.820 | 6.837 | 6.693 | 6.792 | 352,567 | -0.05(-0.73%) |
May 18, 2016 | 6.853 | 6.964 | 6.798 | 6.842 | 293,234 | -0.04(-0.56%) |
May 17, 2016 | 6.942 | 7.047 | 6.842 | 6.881 | 403,158 | -0.07(-0.96%) |
May 16, 2016 | 6.875 | 6.992 | 6.831 | 6.947 | 349,349 | +0.09(+1.29%) |
May 13, 2016 | 6.914 | 6.981 | 6.820 | 6.859 | 351,445 | -0.07(-0.96%) |
May 12, 2016 | 7.175 | 7.202 | 6.826 | 6.925 | 873,927 | -0.24(-3.40%) |
May 11, 2016 | 6.920 | 7.241 | 6.920 | 7.169 | 705,987 | +0.22(+3.19%) |
May 10, 2016 | 6.787 | 6.997 | 6.643 | 6.947 | 984,914 | +0.04(+0.64%) |
May 09, 2016 | 6.942 | 7.003 | 6.845 | 6.903 | 401,670 | -0.06(-0.80%) |
May 06, 2016 | 6.820 | 7.021 | 6.820 | 6.958 | 237,124 | +0.12(+1.70%) |
May 05, 2016 | 6.898 | 7.036 | 6.842 | 6.842 | 408,874 | -0.03(-0.48%) |
May 04, 2016 | 6.909 | 7.003 | 6.809 | 6.875 | 468,823 | -0.07(-0.96%) |
May 03, 2016 | 7.064 | 7.086 | 6.853 | 6.942 | 454,598 | -0.17(-2.34%) |