Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.314 | 8.344 | 8.259 | 8.283 | 3,474,199 | -0.06(-0.73%) |
Nov 29, 2017 | 8.338 | 8.362 | 8.293 | 8.344 | 2,504,193 | -0.01(-0.14%) |
Nov 28, 2017 | 8.296 | 8.356 | 8.277 | 8.356 | 2,929,177 | +0.07(+0.88%) |
Nov 27, 2017 | 8.350 | 8.372 | 8.283 | 8.283 | 2,424,809 | -0.07(-0.80%) |
Nov 24, 2017 | 8.386 | 8.432 | 8.344 | 8.350 | 1,048,189 | -0.02(-0.22%) |
Nov 22, 2017 | 8.404 | 8.438 | 8.368 | 8.368 | 2,646,763 | -0.03(-0.36%) |
Nov 21, 2017 | 8.368 | 8.398 | 8.332 | 8.398 | 3,440,990 | +0.05(+0.65%) |
Nov 20, 2017 | 8.338 | 8.404 | 8.326 | 8.344 | 4,318,549 | +0.01(+0.07%) |
Nov 17, 2017 | 8.229 | 8.368 | 8.211 | 8.338 | 4,786,038 | +0.11(+1.32%) |
Nov 16, 2017 | 8.181 | 8.271 | 8.144 | 8.229 | 3,778,590 | +0.05(+0.59%) |
Nov 15, 2017 | 8.259 | 8.259 | 8.175 | 8.181 | 3,188,753 | -0.05(-0.66%) |
Nov 14, 2017 | 8.241 | 8.302 | 8.229 | 8.235 | 3,149,885 | -0.02(-0.29%) |
Nov 13, 2017 | 8.229 | 8.283 | 8.226 | 8.259 | 2,490,872 | +0.05(+0.66%) |
Nov 10, 2017 | 8.211 | 8.283 | 8.193 | 8.205 | 3,000,080 | -0.03(-0.37%) |
Nov 09, 2017 | 8.187 | 8.350 | 8.168 | 8.235 | 3,786,367 | +0.02(+0.22%) |
Nov 08, 2017 | 8.247 | 8.302 | 8.199 | 8.217 | 2,690,909 | -0.07(-0.80%) |
Nov 07, 2017 | 8.235 | 8.289 | 8.144 | 8.283 | 3,810,490 | +0.04(+0.51%) |
Nov 06, 2017 | 8.241 | 8.338 | 8.229 | 8.241 | 4,693,368 | +0.02(+0.22%) |
Nov 03, 2017 | 8.102 | 8.229 | 8.084 | 8.223 | 4,972,349 | +0.08(+1.04%) |
Nov 02, 2017 | 8.011 | 8.165 | 7.939 | 8.138 | 4,496,357 | +0.17(+2.13%) |
Nov 01, 2017 | 8.011 | 8.035 | 7.965 | 7.969 | 3,144,968 | -0.04(-0.45%) |
Oct 31, 2017 | 8.029 | 8.029 | 7.926 | 8.005 | 3,492,549 | -0.02(-0.30%) |
Oct 30, 2017 | 8.017 | 8.047 | 7.969 | 8.029 | 2,557,717 | -0.01(-0.08%) |
Oct 27, 2017 | 7.957 | 8.053 | 7.908 | 8.035 | 3,132,322 | +0.09(+1.14%) |
Oct 26, 2017 | 8.035 | 8.041 | 7.932 | 7.945 | 3,332,274 | -0.06(-0.76%) |
Oct 25, 2017 | 7.969 | 8.011 | 7.890 | 8.005 | 4,246,379 | +0.01(+0.08%) |
Oct 24, 2017 | 8.066 | 8.066 | 7.981 | 7.999 | 2,974,342 | -0.05(-0.68%) |
Oct 23, 2017 | 8.078 | 8.114 | 8.017 | 8.053 | 3,969,612 | -0.01(-0.15%) |
Oct 20, 2017 | 8.072 | 8.078 | 7.969 | 8.066 | 1,748,581 | +0.00(+0.00%) |
Oct 19, 2017 | 8.072 | 8.090 | 8.014 | 8.066 | 1,894,210 | -0.01(-0.15%) |
Oct 18, 2017 | 8.047 | 8.084 | 8.005 | 8.078 | 2,083,905 | +0.02(+0.30%) |
Oct 17, 2017 | 7.926 | 8.060 | 7.914 | 8.053 | 3,242,484 | +0.10(+1.29%) |
Oct 16, 2017 | 7.902 | 7.981 | 7.896 | 7.951 | 2,657,537 | +0.06(+0.77%) |
Oct 13, 2017 | 7.963 | 7.987 | 7.799 | 7.890 | 4,915,950 | -0.05(-0.61%) |
Oct 12, 2017 | 8.005 | 8.005 | 7.890 | 7.939 | 2,260,193 | +0.00(+0.00%) |
Oct 11, 2017 | 7.914 | 7.969 | 7.908 | 7.939 | 2,418,664 | +0.04(+0.46%) |
Oct 10, 2017 | 7.963 | 8.005 | 7.884 | 7.902 | 2,536,291 | -0.02(-0.31%) |
Oct 09, 2017 | 7.920 | 7.975 | 7.908 | 7.926 | 2,228,526 | +0.03(+0.38%) |
Oct 06, 2017 | 7.957 | 7.987 | 7.848 | 7.896 | 2,062,729 | -0.08(-0.99%) |
Oct 05, 2017 | 8.023 | 8.066 | 7.963 | 7.975 | 2,438,605 | -0.02(-0.30%) |
Oct 04, 2017 | 7.999 | 8.017 | 7.948 | 7.999 | 2,054,113 | +0.02(+0.30%) |
Oct 03, 2017 | 7.945 | 7.987 | 7.902 | 7.975 | 2,615,732 | +0.05(+0.61%) |
Oct 02, 2017 | 7.945 | 7.957 | 7.908 | 7.926 | 2,166,798 | -0.02(-0.23%) |
Sep 29, 2017 | 7.866 | 7.951 | 7.860 | 7.945 | 3,428,057 | +0.08(+1.08%) |
Sep 28, 2017 | 7.745 | 7.866 | 7.736 | 7.860 | 2,444,993 | +0.11(+1.48%) |
Sep 27, 2017 | 7.736 | 7.745 | 3,009,366 | -0.13(-1.61%) | ||
Sep 26, 2017 | 7.908 | 7.932 | 7.842 | 7.872 | 2,295,420 | -0.05(-0.69%) |
Sep 25, 2017 | 7.854 | 7.963 | 7.842 | 7.926 | 2,792,466 | +0.10(+1.24%) |
Sep 22, 2017 | 7.866 | 7.884 | 7.805 | 7.830 | 1,918,166 | -0.02(-0.23%) |
Sep 21, 2017 | 7.878 | 7.902 | 7.848 | 7.848 | 2,440,306 | -0.02(-0.31%) |
Sep 20, 2017 | 7.920 | 7.932 | 7.818 | 7.872 | 2,529,861 | -0.03(-0.38%) |
Sep 19, 2017 | 7.975 | 7.975 | 7.872 | 7.902 | 2,730,487 | -0.05(-0.61%) |
Sep 18, 2017 | 7.975 | 7.987 | 7.896 | 7.951 | 2,728,882 | -0.02(-0.30%) |
Sep 15, 2017 | 7.896 | 7.978 | 7.854 | 7.975 | 4,412,976 | +0.07(+0.92%) |
Sep 14, 2017 | 7.896 | 7.939 | 7.842 | 7.902 | 2,586,112 | -0.01(-0.08%) |
Sep 13, 2017 | 7.957 | 7.987 | 7.908 | 7.908 | 3,471,819 | -0.02(-0.31%) |
Sep 12, 2017 | 8.022 | 8.045 | 7.903 | 7.932 | 4,687,236 | -0.05(-0.67%) |
Sep 11, 2017 | 7.932 | 8.022 | 7.932 | 7.986 | 3,827,782 | +0.07(+0.90%) |
Sep 08, 2017 | 7.938 | 7.974 | 7.897 | 7.915 | 3,969,742 | -0.04(-0.52%) |
Sep 07, 2017 | 7.932 | 8.019 | 7.915 | 7.956 | 4,289,549 | +0.05(+0.68%) |
Sep 06, 2017 | 7.885 | 7.998 | 7.879 | 7.903 | 4,048,550 | +0.04(+0.53%) |
Sep 05, 2017 | 7.843 | 7.909 | 7.826 | 7.861 | 2,620,616 | +0.04(+0.46%) |
Sep 01, 2017 | 7.826 | 7.867 | 7.811 | 7.826 | 2,933,134 | +0.01(+0.08%) |
Aug 31, 2017 | 7.701 | 7.837 | 7.701 | 7.820 | 3,365,799 | +0.14(+1.78%) |
Aug 30, 2017 | 7.635 | 7.689 | 7.606 | 7.683 | 1,932,830 | +0.04(+0.47%) |
Aug 29, 2017 | 7.612 | 7.677 | 7.594 | 7.647 | 2,369,048 | +0.04(+0.47%) |
Aug 28, 2017 | 7.612 | 7.647 | 7.576 | 7.612 | 3,180,560 | +0.00(+0.00%) |
Aug 25, 2017 | 7.588 | 7.668 | 7.564 | 7.612 | 2,103,618 | +0.05(+0.71%) |
Aug 24, 2017 | 7.564 | 7.629 | 7.552 | 7.558 | 3,077,186 | +0.01(+0.08%) |
Aug 23, 2017 | 7.517 | 7.588 | 7.475 | 7.552 | 2,524,127 | +0.03(+0.39%) |
Aug 22, 2017 | 7.606 | 7.615 | 7.487 | 7.522 | 2,398,468 | -0.10(-1.25%) |
Aug 21, 2017 | 7.451 | 7.623 | 7.421 | 7.618 | 2,909,565 | +0.18(+2.48%) |
Aug 18, 2017 | 7.457 | 7.475 | 7.404 | 7.433 | 4,002,146 | -0.06(-0.79%) |
Aug 17, 2017 | 7.570 | 7.600 | 7.475 | 7.493 | 3,580,034 | -0.10(-1.25%) |
Aug 16, 2017 | 7.505 | 7.641 | 7.505 | 7.588 | 3,818,121 | +0.08(+1.11%) |
Aug 15, 2017 | 7.517 | 7.517 | 7.451 | 7.505 | 2,833,573 | -0.02(-0.32%) |
Aug 14, 2017 | 7.439 | 7.546 | 7.451 | 7.528 | 4,065,374 | +0.09(+1.20%) |
Aug 11, 2017 | 7.356 | 7.487 | 7.350 | 7.439 | 4,091,958 | +0.05(+0.64%) |
Aug 10, 2017 | 7.487 | 7.511 | 7.356 | 7.392 | 3,353,241 | -0.10(-1.35%) |
Aug 09, 2017 | 7.528 | 7.546 | 7.356 | 7.493 | 5,038,448 | -0.03(-0.39%) |
Aug 08, 2017 | 7.552 | 7.582 | 7.487 | 7.522 | 3,090,421 | -0.04(-0.55%) |
Aug 07, 2017 | 7.606 | 7.626 | 7.511 | 7.564 | 2,797,546 | -0.04(-0.55%) |
Aug 04, 2017 | 7.594 | 7.641 | 7.570 | 7.606 | 2,640,904 | +0.01(+0.16%) |
Aug 03, 2017 | 7.576 | 7.606 | 7.517 | 7.594 | 2,010,141 | +0.02(+0.24%) |
Aug 02, 2017 | 7.671 | 7.683 | 7.546 | 7.576 | 3,304,989 | -0.10(-1.32%) |
Aug 01, 2017 | 7.725 | 7.778 | 7.629 | 7.677 | 3,832,139 | -0.04(-0.46%) |
Jul 31, 2017 | 7.701 | 7.725 | 7.606 | 7.713 | 3,743,940 | +0.03(+0.39%) |
Jul 28, 2017 | 7.689 | 7.707 | 7.641 | 7.683 | 2,822,050 | +0.01(+0.15%) |
Jul 27, 2017 | 7.689 | 7.719 | 7.618 | 7.671 | 2,711,477 | -0.05(-0.69%) |
Jul 26, 2017 | 7.707 | 7.748 | 7.677 | 7.725 | 2,550,719 | +0.01(+0.15%) |
Jul 25, 2017 | 7.641 | 7.725 | 7.585 | 7.713 | 5,649,289 | +0.06(+0.78%) |
Jul 24, 2017 | 7.784 | 7.796 | 7.629 | 7.653 | 3,962,514 | -0.13(-1.68%) |
Jul 21, 2017 | 7.778 | 7.796 | 7.707 | 7.784 | 2,918,690 | +0.04(+0.46%) |
Jul 20, 2017 | 7.772 | 7.831 | 7.733 | 7.748 | 4,970,546 | +0.01(+0.08%) |
Jul 19, 2017 | 7.772 | 7.808 | 7.713 | 7.742 | 3,090,811 | -0.01(-0.08%) |
Jul 18, 2017 | 7.730 | 7.831 | 7.701 | 7.748 | 4,956,635 | +0.03(+0.38%) |
Jul 17, 2017 | 7.647 | 7.742 | 7.582 | 7.719 | 6,367,732 | +0.18(+2.44%) |
Jul 14, 2017 | 7.540 | 7.582 | 7.511 | 7.534 | 3,507,532 | +0.07(+0.96%) |
Jul 13, 2017 | 7.475 | 7.505 | 7.445 | 7.463 | 4,742,571 | +0.00(+0.00%) |
Jul 12, 2017 | 7.410 | 7.493 | 7.386 | 7.463 | 3,856,552 | +0.14(+1.87%) |
Jul 11, 2017 | 7.332 | 7.368 | 7.288 | 7.326 | 5,283,821 | +0.02(+0.24%) |
Jul 10, 2017 | 7.386 | 7.454 | 7.309 | 7.309 | 4,408,333 | -0.08(-1.05%) |
Jul 07, 2017 | 7.344 | 7.439 | 7.309 | 7.386 | 6,021,618 | +0.05(+0.73%) |
Jul 06, 2017 | 7.588 | 7.588 | 7.320 | 7.332 | 9,708,730 | -0.29(-3.82%) |
Jul 05, 2017 | 7.754 | 7.790 | 7.594 | 7.623 | 5,534,209 | -0.11(-1.46%) |
Jul 03, 2017 | 7.683 | 7.754 | 7.629 | 7.736 | 2,460,691 | +0.09(+1.17%) |
Jun 30, 2017 | 7.695 | 7.736 | 7.618 | 7.647 | 7,088,659 | -0.02(-0.23%) |
Jun 29, 2017 | 7.790 | 7.808 | 7.618 | 7.665 | 8,214,913 | -0.18(-2.27%) |
Jun 28, 2017 | 7.897 | 7.944 | 7.814 | 7.843 | 7,655,488 | -0.01(-0.15%) |
Jun 27, 2017 | 8.028 | 8.081 | 7.855 | 7.855 | 6,602,314 | -0.18(-2.29%) |
Jun 26, 2017 | 7.932 | 8.063 | 7.912 | 8.039 | 5,020,060 | +0.17(+2.19%) |
Jun 23, 2017 | 7.909 | 8.019 | 7.858 | 7.867 | 47,211,676 | -0.02(-0.23%) |
Jun 22, 2017 | 7.826 | 7.921 | 7.784 | 7.885 | 5,170,434 | +0.07(+0.84%) |
Jun 21, 2017 | 7.843 | 7.909 | 7.796 | 7.820 | 4,108,481 | -0.04(-0.45%) |
Jun 20, 2017 | 7.891 | 7.903 | 7.826 | 7.855 | 4,613,152 | -0.02(-0.30%) |
Jun 19, 2017 | 7.849 | 7.897 | 7.802 | 7.879 | 3,453,096 | +0.04(+0.45%) |
Jun 16, 2017 | 7.831 | 7.855 | 7.766 | 7.843 | 7,527,875 | -0.02(-0.30%) |
Jun 15, 2017 | 7.867 | 7.903 | 7.817 | 7.867 | 2,953,459 | -0.04(-0.45%) |
Jun 14, 2017 | 7.921 | 7.989 | 7.879 | 7.903 | 5,297,456 | +0.05(+0.68%) |
Jun 13, 2017 | 7.921 | 7.956 | 7.796 | 7.849 | 4,975,980 | -0.09(-1.12%) |
Jun 12, 2017 | 7.793 | 7.968 | 7.769 | 7.938 | 6,175,544 | +0.15(+1.87%) |
Jun 09, 2017 | 7.740 | 7.839 | 7.682 | 7.793 | 5,326,129 | +0.06(+0.75%) |
Jun 08, 2017 | 7.728 | 7.740 | 7.588 | 7.734 | 3,950,273 | +0.01(+0.08%) |
Jun 07, 2017 | 7.682 | 7.781 | 7.652 | 7.728 | 3,794,674 | +0.05(+0.68%) |
Jun 06, 2017 | 7.740 | 7.757 | 7.670 | 7.676 | 3,338,177 | -0.05(-0.68%) |
Jun 05, 2017 | 7.693 | 7.757 | 7.676 | 7.728 | 3,778,654 | +0.00(+0.00%) |
Jun 02, 2017 | 7.740 | 7.787 | 7.708 | 7.728 | 5,253,382 | +0.05(+0.61%) |
Jun 01, 2017 | 7.565 | 7.708 | 7.515 | 7.682 | 7,603,335 | +0.12(+1.62%) |
May 31, 2017 | 7.536 | 7.565 | 7.506 | 7.559 | 5,077,434 | +0.03(+0.39%) |
May 30, 2017 | 7.471 | 7.559 | 7.454 | 7.530 | 3,949,524 | +0.06(+0.78%) |
May 26, 2017 | 7.512 | 7.542 | 7.425 | 7.471 | 3,562,108 | -0.04(-0.54%) |
May 25, 2017 | 7.682 | 7.682 | 7.501 | 7.512 | 6,350,765 | -0.14(-1.83%) |
May 24, 2017 | 7.676 | 7.705 | 7.641 | 7.652 | 5,230,388 | -0.01(-0.15%) |
May 23, 2017 | 7.734 | 7.757 | 7.647 | 7.664 | 5,848,289 | -0.04(-0.45%) |
May 22, 2017 | 7.763 | 7.769 | 7.600 | 7.699 | 7,440,232 | -0.01(-0.08%) |
May 19, 2017 | 7.793 | 7.833 | 7.693 | 7.705 | 8,011,105 | -0.08(-1.05%) |
May 18, 2017 | 7.752 | 7.810 | 7.682 | 7.787 | 4,293,546 | +0.04(+0.45%) |
May 17, 2017 | 7.722 | 7.880 | 7.722 | 7.752 | 8,067,158 | +0.03(+0.38%) |
May 16, 2017 | 7.775 | 7.775 | 7.641 | 7.722 | 4,826,746 | -0.06(-0.82%) |
May 15, 2017 | 7.804 | 7.880 | 7.769 | 7.787 | 3,911,591 | +0.01(+0.08%) |
May 12, 2017 | 7.763 | 7.851 | 7.734 | 7.781 | 6,218,744 | +0.03(+0.38%) |
May 11, 2017 | 7.676 | 7.793 | 7.641 | 7.752 | 5,710,476 | +0.05(+0.68%) |
May 10, 2017 | 7.606 | 7.740 | 7.577 | 7.699 | 4,635,743 | +0.10(+1.31%) |
May 09, 2017 | 7.606 | 7.617 | 7.512 | 7.600 | 6,956,681 | -0.01(-0.08%) |
May 08, 2017 | 7.600 | 7.652 | 7.542 | 7.606 | 6,618,310 | +0.04(+0.46%) |
May 05, 2017 | 7.384 | 7.577 | 7.355 | 7.571 | 9,678,480 | +0.20(+2.77%) |
May 04, 2017 | 7.419 | 7.436 | 7.153 | 7.366 | 12,334,095 | -0.05(-0.63%) |
May 03, 2017 | 7.582 | 7.588 | 7.401 | 7.413 | 10,818,691 | -0.16(-2.08%) |
May 02, 2017 | 7.635 | 7.647 | 7.530 | 7.571 | 9,398,205 | -0.06(-0.84%) |
May 01, 2017 | 7.664 | 7.693 | 7.594 | 7.635 | 8,395,140 | +0.01(+0.08%) |
Apr 28, 2017 | 7.880 | 7.889 | 7.623 | 7.629 | 16,696,148 | -0.23(-2.97%) |
Apr 27, 2017 | 7.938 | 7.962 | 7.845 | 7.863 | 11,558,815 | -0.05(-0.59%) |
Apr 26, 2017 | 7.991 | 7.793 | 7.909 | 79,349,192 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.061 | 8.143 | 8.055 | 8.079 | 4,768,501 | +0.02(+0.22%) |
Apr 24, 2017 | 8.248 | 8.259 | 7.982 | 8.061 | 7,479,011 | -0.13(-1.57%) |
Apr 21, 2017 | 8.219 | 8.277 | 8.184 | 8.189 | 4,639,013 | -0.05(-0.64%) |
Apr 20, 2017 | 8.230 | 8.281 | 8.172 | 8.242 | 4,494,651 | +0.01(+0.14%) |
Apr 19, 2017 | 8.242 | 8.294 | 8.207 | 8.230 | 5,370,151 | -0.02(-0.28%) |
Apr 18, 2017 | 8.242 | 8.297 | 8.230 | 8.254 | 5,167,570 | +0.01(+0.07%) |
Apr 17, 2017 | 8.149 | 8.248 | 8.143 | 8.248 | 5,934,382 | +0.13(+1.65%) |
Apr 13, 2017 | 8.154 | 8.189 | 8.084 | 8.114 | 5,991,536 | -0.04(-0.43%) |
Apr 12, 2017 | 8.096 | 8.195 | 8.079 | 8.149 | 5,266,070 | +0.05(+0.65%) |
Apr 11, 2017 | 8.020 | 8.102 | 7.973 | 8.096 | 6,060,447 | +0.08(+1.02%) |
Apr 10, 2017 | 7.997 | 8.038 | 7.915 | 8.014 | 5,888,088 | +0.06(+0.73%) |
Apr 07, 2017 | 7.857 | 8.043 | 7.835 | 7.956 | 9,759,087 | +0.13(+1.64%) |
Apr 06, 2017 | 7.798 | 7.848 | 7.746 | 7.828 | 9,732,461 | +0.04(+0.45%) |
Apr 05, 2017 | 7.693 | 7.845 | 7.693 | 7.793 | 9,456,301 | +0.12(+1.60%) |
Apr 04, 2017 | 7.577 | 7.749 | 7.547 | 7.670 | 9,036,251 | +0.10(+1.31%) |
Apr 03, 2017 | 7.524 | 7.612 | 7.513 | 7.571 | 4,483,983 | +0.05(+0.62%) |
Mar 31, 2017 | 7.466 | 7.547 | 7.442 | 7.524 | 4,956,518 | +0.04(+0.55%) |
Mar 30, 2017 | 7.477 | 7.501 | 7.428 | 7.483 | 2,730,345 | +0.01(+0.08%) |
Mar 29, 2017 | 7.431 | 7.530 | 7.431 | 7.477 | 3,972,429 | +0.05(+0.63%) |
Mar 28, 2017 | 7.454 | 7.483 | 7.384 | 7.431 | 5,584,197 | -0.02(-0.24%) |
Mar 27, 2017 | 7.425 | 7.509 | 7.401 | 7.448 | 4,203,170 | +0.01(+0.08%) |
Mar 24, 2017 | 7.436 | 7.504 | 7.413 | 7.442 | 5,439,434 | +0.02(+0.24%) |
Mar 23, 2017 | 7.296 | 7.483 | 7.296 | 7.425 | 8,881,414 | +0.12(+1.60%) |
Mar 22, 2017 | 7.197 | 7.320 | 7.168 | 7.308 | 8,062,903 | +0.11(+1.54%) |
Mar 21, 2017 | 7.209 | 7.244 | 7.092 | 7.197 | 8,213,309 | +0.01(+0.16%) |
Mar 20, 2017 | 7.244 | 7.255 | 7.150 | 7.185 | 6,030,307 | -0.06(-0.81%) |
Mar 17, 2017 | 7.232 | 7.232 | 7.168 | 7.244 | 10,029,759 | -0.01(-0.08%) |
Mar 16, 2017 | 7.226 | 7.276 | 7.192 | 7.250 | 5,084,863 | +0.01(+0.16%) |
Mar 15, 2017 | 7.127 | 7.291 | 7.086 | 7.238 | 6,888,827 | +0.12(+1.72%) |
Mar 14, 2017 | 6.999 | 7.133 | 6.946 | 7.115 | 7,398,521 | +0.05(+0.74%) |
Mar 13, 2017 | 7.143 | 7.177 | 7.017 | 7.063 | 9,943,236 | +0.08(+1.15%) |
Mar 10, 2017 | 7.046 | 7.114 | 6.926 | 6.983 | 6,044,932 | +0.03(+0.41%) |
Mar 09, 2017 | 7.023 | 7.077 | 6.851 | 6.954 | 7,782,356 | -0.07(-1.06%) |
Mar 08, 2017 | 7.223 | 7.235 | 7.011 | 7.029 | 6,697,548 | -0.21(-2.92%) |
Mar 07, 2017 | 7.275 | 7.303 | 7.200 | 7.240 | 6,453,476 | -0.05(-0.71%) |
Mar 06, 2017 | 7.360 | 7.383 | 7.246 | 7.292 | 5,210,132 | -0.09(-1.16%) |
Mar 03, 2017 | 7.349 | 7.395 | 7.309 | 7.378 | 7,150,524 | +0.03(+0.47%) |
Mar 02, 2017 | 7.658 | 7.412 | 7.215 | 7.343 | 16,954,424 | -0.31(-4.11%) |
Mar 01, 2017 | 7.687 | 7.747 | 7.635 | 7.658 | 5,920,504 | -0.02(-0.30%) |
Feb 28, 2017 | 7.727 | 7.790 | 7.652 | 7.681 | 6,104,034 | -0.06(-0.81%) |
Feb 27, 2017 | 7.675 | 7.773 | 7.647 | 7.744 | 4,743,506 | +0.10(+1.27%) |
Feb 24, 2017 | 7.584 | 7.704 | 7.526 | 7.647 | 5,421,501 | +0.07(+0.91%) |
Feb 23, 2017 | 7.555 | 7.601 | 7.475 | 7.578 | 8,425,179 | +0.07(+0.99%) |
Feb 22, 2017 | 7.652 | 7.675 | 7.478 | 7.504 | 12,389,103 | -0.13(-1.72%) |
Feb 21, 2017 | 7.618 | 7.681 | 7.604 | 7.635 | 5,719,528 | +0.03(+0.45%) |
Feb 17, 2017 | 7.601 | 7.601 | 7.601 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.612 | 7.710 | 7.612 | 7.641 | 4,587,619 | +0.01(+0.07%) |
Feb 15, 2017 | 7.538 | 7.652 | 7.464 | 7.635 | 4,091,147 | +0.05(+0.68%) |
Feb 14, 2017 | 7.584 | 7.609 | 7.481 | 7.584 | 5,704,140 | -0.02(-0.30%) |
Feb 13, 2017 | 7.927 | 7.933 | 7.584 | 7.607 | 5,545,185 | +0.02(+0.30%) |
Feb 10, 2017 | 7.504 | 7.624 | 7.452 | 7.584 | 4,672,933 | +0.09(+1.22%) |
Feb 09, 2017 | 7.475 | 7.515 | 7.223 | 7.492 | 8,577,979 | +0.04(+0.54%) |
Feb 08, 2017 | 7.309 | 7.458 | 7.252 | 7.452 | 7,970,850 | +0.16(+2.20%) |
Feb 07, 2017 | 7.383 | 7.421 | 7.280 | 7.292 | 3,743,564 | -0.07(-1.01%) |
Feb 06, 2017 | 7.383 | 7.452 | 7.349 | 7.366 | 3,379,638 | -0.02(-0.31%) |
Feb 03, 2017 | 7.360 | 7.426 | 7.340 | 7.389 | 3,781,580 | +0.10(+1.33%) |
Feb 02, 2017 | 7.166 | 7.298 | 7.160 | 7.292 | 4,680,115 | +0.11(+1.59%) |
Feb 01, 2017 | 7.309 | 7.355 | 7.132 | 7.177 | 4,938,876 | -0.12(-1.65%) |
Jan 31, 2017 | 7.338 | 7.395 | 7.286 | 7.298 | 4,129,385 | -0.03(-0.47%) |
Jan 30, 2017 | 7.349 | 7.355 | 7.269 | 7.332 | 5,172,799 | -0.01(-0.16%) |
Jan 27, 2017 | 7.469 | 7.486 | 7.235 | 7.343 | 4,182,686 | -0.10(-1.38%) |
Jan 26, 2017 | 7.526 | 7.584 | 7.389 | 7.446 | 4,975,701 | -0.11(-1.44%) |
Jan 25, 2017 | 7.458 | 7.572 | 7.423 | 7.555 | 7,555,540 | +0.11(+1.46%) |
Jan 24, 2017 | 7.349 | 7.466 | 7.332 | 7.446 | 7,154,534 | +0.10(+1.40%) |
Jan 23, 2017 | 7.212 | 7.349 | 7.200 | 7.343 | 4,310,027 | +0.11(+1.58%) |
Jan 20, 2017 | 7.183 | 7.257 | 7.160 | 7.229 | 4,617,930 | +0.04(+0.56%) |
Jan 19, 2017 | 7.280 | 7.298 | 7.149 | 7.189 | 3,373,594 | -0.10(-1.41%) |
Jan 18, 2017 | 7.286 | 7.349 | 7.229 | 7.292 | 3,004,295 | +0.02(+0.24%) |
Jan 17, 2017 | 7.257 | 7.298 | 7.235 | 7.275 | 3,154,342 | +0.05(+0.63%) |
Jan 13, 2017 | 7.229 | 7.229 | 7.229 | 0 | +0.04(+0.56%) | |
Jan 12, 2017 | 7.137 | 7.206 | 7.034 | 7.189 | 7,361,893 | +0.08(+1.13%) |
Jan 11, 2017 | 7.097 | 7.177 | 7.071 | 7.109 | 3,661,400 | +0.02(+0.24%) |
Jan 10, 2017 | 7.177 | 7.200 | 7.069 | 7.091 | 4,152,144 | -0.09(-1.20%) |
Jan 09, 2017 | 7.206 | 7.217 | 7.100 | 7.177 | 4,712,089 | +0.01(+0.08%) |
Jan 06, 2017 | 7.177 | 7.223 | 7.094 | 7.172 | 3,634,296 | -0.01(-0.08%) |
Jan 05, 2017 | 7.126 | 7.252 | 7.069 | 7.177 | 4,234,289 | +0.03(+0.48%) |
Jan 04, 2017 | 7.137 | 7.252 | 7.129 | 7.143 | 7,661,731 | +0.03(+0.40%) |
Jan 03, 2017 | 7.063 | 7.132 | 7.017 | 7.114 | 4,101,808 | +0.07(+1.06%) |
Dec 30, 2016 | 7.040 | 7.040 | 7.040 | 0 | -0.03(-0.49%) | |
Dec 29, 2016 | 6.926 | 7.103 | 6.926 | 7.074 | 4,801,362 | +0.16(+2.32%) |
Dec 28, 2016 | 6.926 | 6.937 | 6.874 | 6.914 | 3,484,006 | -0.01(-0.08%) |
Dec 27, 2016 | 6.914 | 6.960 | 6.885 | 6.920 | 2,536,540 | +0.01(+0.17%) |
Dec 23, 2016 | 6.908 | 6.908 | 6.908 | 0 | +0.05(+0.75%) | |
Dec 22, 2016 | 6.897 | 6.943 | 6.817 | 6.857 | 6,245,383 | -0.05(-0.75%) |
Dec 21, 2016 | 7.029 | 7.114 | 6.908 | 6.908 | 4,960,052 | -0.14(-1.95%) |
Dec 20, 2016 | 7.034 | 7.114 | 6.994 | 7.046 | 3,971,075 | +0.01(+0.16%) |
Dec 19, 2016 | 7.017 | 7.063 | 6.971 | 7.034 | 4,229,795 | +0.06(+0.90%) |
Dec 16, 2016 | 6.863 | 7.017 | 6.857 | 6.971 | 16,264,449 | +0.14(+2.10%) |
Dec 15, 2016 | 6.811 | 7.020 | 6.805 | 6.828 | 6,830,309 | +0.02(+0.25%) |
Dec 14, 2016 | 7.034 | 7.057 | 6.800 | 6.811 | 5,748,705 | -0.23(-3.25%) |
Dec 13, 2016 | 7.063 | 7.114 | 7.000 | 7.040 | 5,987,894 | -0.11(-1.52%) |
Dec 12, 2016 | 7.097 | 7.189 | 7.097 | 7.149 | 5,037,411 | +0.03(+0.48%) |
Dec 09, 2016 | 7.126 | 7.166 | 7.057 | 7.114 | 4,075,358 | +0.01(+0.08%) |
Dec 08, 2016 | 7.000 | 7.206 | 6.971 | 7.109 | 7,188,247 | +0.10(+1.39%) |
Dec 07, 2016 | 6.920 | 7.069 | 6.920 | 7.011 | 10,521,692 | +0.11(+1.58%) |
Dec 06, 2016 | 6.817 | 6.948 | 6.777 | 6.903 | 7,349,458 | +0.10(+1.43%) |
Dec 05, 2016 | 6.704 | 6.839 | 6.668 | 6.805 | 8,602,341 | +0.14(+2.11%) |
Dec 02, 2016 | 6.614 | 6.772 | 6.614 | 6.665 | 6,495,575 | +0.07(+1.02%) |