Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.411 | 8.416 | 8.357 | 8.377 | 70,906 | +0.00(+0.00%) |
Apr 27, 2017 | 8.401 | 8.411 | 8.342 | 8.377 | 49,748 | +0.00(+0.06%) |
Apr 26, 2017 | 8.362 | 8.426 | 8.357 | 8.372 | 80,488 | +0.00(+0.06%) |
Apr 25, 2017 | 8.396 | 8.396 | 8.357 | 8.367 | 62,553 | -0.02(-0.30%) |
Apr 24, 2017 | 8.446 | 8.456 | 8.347 | 8.391 | 68,496 | +0.02(+0.24%) |
Apr 21, 2017 | 8.396 | 8.396 | 8.352 | 8.372 | 54,027 | -0.02(-0.24%) |
Apr 20, 2017 | 8.362 | 8.416 | 8.347 | 8.391 | 76,101 | +0.04(+0.54%) |
Apr 19, 2017 | 8.322 | 8.352 | 8.312 | 8.347 | 45,434 | +0.03(+0.42%) |
Apr 18, 2017 | 8.282 | 8.317 | 8.282 | 8.312 | 47,113 | +0.00(+0.06%) |
Apr 17, 2017 | 8.317 | 8.357 | 8.302 | 8.307 | 67,438 | +0.00(+0.00%) |
Apr 13, 2017 | 8.257 | 8.332 | 8.257 | 8.307 | 89,183 | +0.04(+0.54%) |
Apr 12, 2017 | 8.237 | 8.332 | 8.222 | 8.262 | 121,560 | +0.01(+0.12%) |
Apr 11, 2017 | 8.262 | 8.272 | 8.192 | 8.252 | 61,826 | +0.00(+0.00%) |
Apr 10, 2017 | 8.332 | 8.332 | 8.242 | 8.252 | 98,094 | -0.08(-0.96%) |
Apr 07, 2017 | 8.292 | 8.332 | 8.257 | 8.332 | 53,493 | +0.04(+0.48%) |
Apr 06, 2017 | 8.277 | 8.304 | 8.262 | 8.292 | 45,471 | +0.02(+0.24%) |
Apr 05, 2017 | 8.282 | 8.322 | 8.257 | 8.272 | 54,924 | -0.01(-0.18%) |
Apr 04, 2017 | 8.262 | 8.292 | 8.237 | 8.287 | 103,417 | -0.04(-0.54%) |
Apr 03, 2017 | 8.372 | 8.377 | 8.292 | 8.332 | 75,042 | -0.06(-0.77%) |
Mar 31, 2017 | 8.322 | 8.416 | 8.272 | 8.396 | 148,471 | +0.07(+0.84%) |
Mar 30, 2017 | 8.312 | 8.327 | 8.272 | 8.327 | 30,517 | +0.03(+0.36%) |
Mar 29, 2017 | 8.282 | 8.317 | 8.247 | 8.297 | 52,410 | +0.00(+0.06%) |
Mar 28, 2017 | 8.242 | 8.327 | 8.242 | 8.292 | 58,713 | +0.03(+0.36%) |
Mar 27, 2017 | 8.267 | 8.302 | 8.232 | 8.262 | 43,479 | -0.05(-0.66%) |
Mar 24, 2017 | 8.332 | 8.332 | 8.282 | 8.317 | 37,206 | +0.00(+0.00%) |
Mar 23, 2017 | 8.212 | 8.317 | 8.212 | 8.317 | 30,316 | +0.09(+1.15%) |
Mar 22, 2017 | 8.217 | 8.247 | 8.192 | 8.222 | 112,210 | +0.00(+0.06%) |
Mar 21, 2017 | 8.297 | 8.337 | 8.202 | 8.217 | 77,510 | -0.06(-0.72%) |
Mar 20, 2017 | 8.267 | 8.278 | 8.257 | 8.277 | 30,630 | +0.01(+0.12%) |
Mar 17, 2017 | 8.262 | 8.276 | 8.232 | 8.267 | 37,686 | +0.05(+0.67%) |
Mar 16, 2017 | 8.292 | 8.292 | 8.207 | 8.212 | 73,308 | -0.02(-0.24%) |
Mar 15, 2017 | 8.202 | 8.302 | 8.202 | 8.232 | 53,408 | +0.04(+0.49%) |
Mar 14, 2017 | 8.292 | 8.307 | 8.142 | 8.192 | 63,372 | -0.11(-1.38%) |
Mar 13, 2017 | 8.322 | 8.342 | 8.222 | 8.307 | 44,742 | -0.01(-0.12%) |
Mar 10, 2017 | 8.227 | 8.347 | 8.207 | 8.317 | 53,792 | +0.11(+1.40%) |
Mar 09, 2017 | 8.197 | 8.352 | 8.179 | 8.202 | 125,883 | +0.02(+0.28%) |
Mar 08, 2017 | 8.252 | 8.277 | 8.160 | 8.179 | 129,973 | +0.02(+0.30%) |
Mar 07, 2017 | 8.131 | 8.170 | 8.126 | 8.155 | 57,615 | +0.01(+0.18%) |
Mar 06, 2017 | 8.116 | 8.184 | 8.111 | 8.140 | 46,978 | +0.00(+0.00%) |
Mar 03, 2017 | 8.092 | 8.140 | 7.975 | 8.140 | 30,250 | +0.07(+0.84%) |
Mar 02, 2017 | 8.116 | 8.135 | 8.062 | 8.072 | 90,481 | -0.06(-0.78%) |
Mar 01, 2017 | 8.009 | 8.184 | 8.009 | 8.135 | 103,756 | +0.14(+1.77%) |
Feb 28, 2017 | 8.092 | 8.126 | 7.972 | 7.994 | 90,089 | -0.12(-1.50%) |
Feb 27, 2017 | 8.067 | 8.126 | 8.067 | 8.116 | 70,169 | +0.00(+0.06%) |
Feb 24, 2017 | 8.067 | 8.121 | 8.043 | 8.111 | 50,885 | +0.02(+0.24%) |
Feb 23, 2017 | 8.072 | 8.116 | 8.062 | 8.092 | 101,852 | +0.03(+0.36%) |
Feb 22, 2017 | 7.980 | 8.072 | 7.980 | 8.062 | 96,780 | +0.07(+0.85%) |
Feb 21, 2017 | 7.970 | 8.062 | 7.950 | 7.994 | 55,101 | +0.03(+0.43%) |
Feb 17, 2017 | 7.960 | 7.960 | 7.960 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 8.009 | 8.042 | 7.960 | 7.985 | 79,447 | -0.05(-0.61%) |
Feb 15, 2017 | 7.960 | 8.045 | 7.960 | 8.033 | 93,979 | +0.02(+0.30%) |
Feb 14, 2017 | 8.062 | 8.077 | 7.790 | 8.009 | 141,341 | -0.07(-0.90%) |
Feb 13, 2017 | 8.023 | 8.097 | 8.009 | 8.082 | 123,336 | +0.05(+0.61%) |
Feb 10, 2017 | 7.999 | 8.067 | 7.980 | 8.033 | 61,282 | +0.04(+0.49%) |
Feb 09, 2017 | 7.960 | 8.019 | 7.953 | 7.994 | 49,827 | -0.01(-0.18%) |
Feb 08, 2017 | 7.892 | 8.058 | 7.877 | 8.009 | 57,539 | +0.11(+1.36%) |
Feb 07, 2017 | 7.965 | 7.980 | 7.882 | 7.902 | 62,670 | -0.06(-0.79%) |
Feb 06, 2017 | 7.955 | 7.977 | 7.936 | 7.965 | 32,313 | +0.00(+0.00%) |
Feb 03, 2017 | 7.994 | 8.028 | 7.946 | 7.965 | 73,088 | -0.00(-0.06%) |
Feb 02, 2017 | 7.941 | 8.014 | 7.936 | 7.970 | 76,424 | +0.05(+0.68%) |
Feb 01, 2017 | 7.873 | 8.009 | 7.848 | 7.916 | 133,682 | +0.04(+0.56%) |
Jan 31, 2017 | 7.858 | 7.926 | 7.834 | 7.873 | 87,893 | +0.00(+0.00%) |
Jan 30, 2017 | 7.868 | 7.877 | 7.795 | 7.873 | 65,084 | -0.01(-0.19%) |
Jan 27, 2017 | 7.892 | 7.926 | 7.848 | 7.887 | 64,515 | -0.01(-0.18%) |
Jan 26, 2017 | 7.985 | 7.985 | 7.887 | 7.902 | 82,267 | -0.05(-0.67%) |
Jan 25, 2017 | 7.975 | 8.009 | 7.909 | 7.955 | 47,890 | +0.00(+0.06%) |
Jan 24, 2017 | 7.916 | 8.033 | 7.829 | 7.950 | 83,068 | +0.03(+0.43%) |
Jan 23, 2017 | 7.902 | 7.921 | 7.863 | 7.916 | 60,544 | +0.02(+0.31%) |
Jan 20, 2017 | 7.785 | 7.897 | 7.765 | 7.892 | 85,588 | +0.11(+1.38%) |
Jan 19, 2017 | 7.873 | 7.877 | 7.746 | 7.785 | 57,344 | -0.08(-1.05%) |
Jan 18, 2017 | 7.853 | 7.873 | 7.809 | 7.868 | 82,571 | +0.04(+0.56%) |
Jan 17, 2017 | 7.829 | 7.829 | 7.775 | 7.824 | 76,097 | +0.00(+0.00%) |
Jan 13, 2017 | 7.824 | 7.824 | 7.824 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 7.829 | 7.848 | 7.775 | 7.800 | 56,387 | -0.04(-0.56%) |
Jan 11, 2017 | 7.819 | 7.863 | 7.809 | 7.843 | 50,800 | +0.02(+0.31%) |
Jan 10, 2017 | 7.848 | 7.861 | 7.790 | 7.819 | 60,869 | -0.03(-0.37%) |
Jan 09, 2017 | 7.746 | 7.941 | 7.746 | 7.848 | 77,409 | +0.05(+0.69%) |
Jan 06, 2017 | 7.765 | 7.800 | 7.717 | 7.795 | 123,242 | +0.04(+0.50%) |
Jan 05, 2017 | 7.731 | 7.780 | 7.727 | 7.756 | 87,053 | -0.05(-0.69%) |
Jan 04, 2017 | 7.775 | 7.809 | 7.765 | 7.809 | 91,305 | +0.02(+0.31%) |
Jan 03, 2017 | 7.702 | 7.785 | 7.680 | 7.785 | 122,334 | +0.13(+1.72%) |
Dec 30, 2016 | 7.653 | 7.653 | 7.653 | 0 | -0.06(-0.82%) | |
Dec 29, 2016 | 7.658 | 7.717 | 7.629 | 7.717 | 81,267 | +0.05(+0.70%) |
Dec 28, 2016 | 7.756 | 7.770 | 7.653 | 7.663 | 93,455 | -0.08(-1.07%) |
Dec 27, 2016 | 7.751 | 7.770 | 7.731 | 7.746 | 36,001 | -0.01(-0.19%) |
Dec 23, 2016 | 7.761 | 7.761 | 7.761 | 0 | -0.08(-0.99%) | |
Dec 22, 2016 | 7.775 | 7.838 | 7.731 | 7.838 | 66,836 | +0.08(+1.07%) |
Dec 21, 2016 | 7.780 | 7.780 | 7.727 | 7.756 | 59,411 | -0.01(-0.13%) |
Dec 20, 2016 | 7.795 | 7.804 | 7.727 | 7.765 | 94,057 | +0.01(+0.13%) |
Dec 19, 2016 | 7.722 | 7.761 | 7.707 | 7.756 | 34,089 | +0.03(+0.44%) |
Dec 16, 2016 | 7.722 | 7.741 | 7.692 | 7.722 | 61,756 | +0.04(+0.51%) |
Dec 15, 2016 | 7.673 | 7.712 | 7.644 | 7.683 | 80,714 | +0.01(+0.13%) |
Dec 14, 2016 | 7.707 | 7.722 | 7.668 | 7.673 | 64,001 | -0.05(-0.69%) |
Dec 13, 2016 | 7.780 | 7.788 | 7.717 | 7.727 | 65,683 | -0.01(-0.19%) |
Dec 12, 2016 | 7.692 | 7.741 | 7.688 | 7.741 | 58,517 | +0.06(+0.76%) |
Dec 09, 2016 | 7.683 | 7.741 | 7.658 | 7.683 | 72,874 | +0.01(+0.19%) |
Dec 08, 2016 | 7.741 | 7.785 | 7.668 | 7.668 | 106,066 | -0.10(-1.34%) |
Dec 07, 2016 | 7.668 | 7.782 | 7.661 | 7.772 | 74,462 | +0.10(+1.30%) |
Dec 06, 2016 | 7.577 | 7.758 | 7.563 | 7.672 | 80,177 | +0.10(+1.38%) |
Dec 05, 2016 | 7.611 | 7.612 | 7.568 | 7.568 | 56,134 | -0.05(-0.69%) |
Dec 02, 2016 | 7.525 | 7.639 | 7.473 | 7.620 | 74,359 | +0.13(+1.71%) |
Dec 01, 2016 | 7.515 | 7.622 | 7.468 | 7.492 | 76,720 | -0.01(-0.19%) |
Nov 30, 2016 | 7.611 | 7.644 | 7.506 | 7.506 | 114,907 | -0.07(-0.94%) |
Nov 29, 2016 | 7.563 | 7.662 | 7.520 | 7.577 | 82,401 | +0.02(+0.31%) |
Nov 28, 2016 | 7.611 | 7.758 | 7.515 | 7.553 | 116,116 | -0.10(-1.24%) |
Nov 25, 2016 | 7.729 | 7.763 | 7.577 | 7.649 | 57,873 | -0.07(-0.92%) |
Nov 23, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.03(+0.43%) | |
Nov 22, 2016 | 7.568 | 7.691 | 7.534 | 7.687 | 82,733 | +0.14(+1.89%) |
Nov 21, 2016 | 7.563 | 7.587 | 7.477 | 7.544 | 72,978 | -0.01(-0.19%) |
Nov 18, 2016 | 7.482 | 7.558 | 7.454 | 7.558 | 70,939 | +0.07(+0.95%) |
Nov 17, 2016 | 7.439 | 7.487 | 7.408 | 7.487 | 40,051 | +0.05(+0.70%) |
Nov 16, 2016 | 7.396 | 7.449 | 7.392 | 7.435 | 51,564 | +0.02(+0.26%) |
Nov 15, 2016 | 7.401 | 7.477 | 7.397 | 7.416 | 92,946 | -0.01(-0.13%) |
Nov 14, 2016 | 7.420 | 7.454 | 7.406 | 7.425 | 21,090 | -0.03(-0.38%) |
Nov 11, 2016 | 7.430 | 7.463 | 7.396 | 7.454 | 68,839 | -0.02(-0.32%) |
Nov 10, 2016 | 7.492 | 7.525 | 7.406 | 7.477 | 91,649 | -0.00(-0.06%) |
Nov 09, 2016 | 7.449 | 7.492 | 7.378 | 7.482 | 95,202 | +0.00(+0.00%) |
Nov 08, 2016 | 7.463 | 7.487 | 7.406 | 7.482 | 47,357 | +0.02(+0.25%) |
Nov 07, 2016 | 7.473 | 7.477 | 7.363 | 7.463 | 39,749 | +0.10(+1.36%) |
Nov 04, 2016 | 7.406 | 7.431 | 7.287 | 7.363 | 67,445 | -0.03(-0.45%) |
Nov 03, 2016 | 7.492 | 7.525 | 7.396 | 7.396 | 50,008 | -0.09(-1.14%) |
Nov 02, 2016 | 7.530 | 7.558 | 7.425 | 7.482 | 94,250 | -0.03(-0.45%) |
Nov 01, 2016 | 7.601 | 7.601 | 7.515 | 7.516 | 32,863 | -0.08(-1.06%) |
Oct 31, 2016 | 7.511 | 7.596 | 7.511 | 7.596 | 44,872 | +0.08(+1.08%) |
Oct 28, 2016 | 7.506 | 7.596 | 7.496 | 7.515 | 37,371 | +0.00(+0.03%) |
Oct 27, 2016 | 7.568 | 7.582 | 7.482 | 7.513 | 55,920 | -0.01(-0.16%) |
Oct 26, 2016 | 7.553 | 7.611 | 7.525 | 7.525 | 64,327 | -0.06(-0.75%) |
Oct 25, 2016 | 7.563 | 7.606 | 7.534 | 7.582 | 104,726 | +0.06(+0.82%) |
Oct 24, 2016 | 7.511 | 7.606 | 7.511 | 7.520 | 69,244 | +0.01(+0.13%) |
Oct 21, 2016 | 7.482 | 7.515 | 7.457 | 7.511 | 78,230 | +0.03(+0.38%) |
Oct 20, 2016 | 7.387 | 7.487 | 7.356 | 7.482 | 99,178 | +0.09(+1.22%) |
Oct 19, 2016 | 7.382 | 7.396 | 7.349 | 7.392 | 32,870 | +0.04(+0.52%) |
Oct 18, 2016 | 7.335 | 7.377 | 7.320 | 7.354 | 31,905 | +0.13(+1.84%) |
Oct 17, 2016 | 7.354 | 7.376 | 7.221 | 7.221 | 56,597 | -0.14(-1.87%) |
Oct 14, 2016 | 7.416 | 7.435 | 7.325 | 7.358 | 78,755 | -0.02(-0.32%) |
Oct 13, 2016 | 7.373 | 7.414 | 7.325 | 7.382 | 76,407 | -0.03(-0.39%) |
Oct 12, 2016 | 7.435 | 7.496 | 7.401 | 7.411 | 74,736 | -0.03(-0.38%) |
Oct 11, 2016 | 7.511 | 7.549 | 7.420 | 7.439 | 50,571 | -0.06(-0.82%) |
Oct 10, 2016 | 7.544 | 7.658 | 7.501 | 7.501 | 77,563 | -0.05(-0.69%) |
Oct 07, 2016 | 7.601 | 7.611 | 7.511 | 7.553 | 27,990 | -0.03(-0.44%) |
Oct 06, 2016 | 7.525 | 7.653 | 7.525 | 7.587 | 87,819 | +0.04(+0.50%) |
Oct 05, 2016 | 7.596 | 7.649 | 7.549 | 7.549 | 42,425 | -0.01(-0.19%) |
Oct 04, 2016 | 7.691 | 7.729 | 7.515 | 7.563 | 243,552 | -0.23(-2.93%) |
Oct 03, 2016 | 7.696 | 7.834 | 7.663 | 7.791 | 121,603 | +0.07(+0.86%) |
Sep 30, 2016 | 7.634 | 7.815 | 7.624 | 7.725 | 113,125 | +0.09(+1.18%) |
Sep 29, 2016 | 7.715 | 7.715 | 7.577 | 7.634 | 65,868 | -0.07(-0.93%) |
Sep 28, 2016 | 7.715 | 7.761 | 7.696 | 7.706 | 53,635 | +0.01(+0.12%) |
Sep 27, 2016 | 7.677 | 7.768 | 7.658 | 7.696 | 95,927 | +0.05(+0.62%) |
Sep 26, 2016 | 7.558 | 7.682 | 7.506 | 7.649 | 113,440 | +0.07(+0.94%) |
Sep 23, 2016 | 7.553 | 7.611 | 7.544 | 7.577 | 58,823 | +0.00(+0.06%) |
Sep 22, 2016 | 7.639 | 7.725 | 7.568 | 7.572 | 179,550 | -0.01(-0.19%) |
Sep 21, 2016 | 7.658 | 7.663 | 7.549 | 7.587 | 153,963 | -0.12(-1.54%) |
Sep 20, 2016 | 7.625 | 7.706 | 7.461 | 7.706 | 287,529 | +0.14(+1.89%) |
Sep 19, 2016 | 7.658 | 7.663 | 7.504 | 7.563 | 169,795 | -0.03(-0.38%) |
Sep 16, 2016 | 7.691 | 7.734 | 7.558 | 7.592 | 186,375 | -0.09(-1.12%) |
Sep 15, 2016 | 7.611 | 7.691 | 7.511 | 7.677 | 123,878 | +0.08(+1.00%) |
Sep 14, 2016 | 7.496 | 7.663 | 7.473 | 7.601 | 181,316 | +0.17(+2.24%) |
Sep 13, 2016 | 7.406 | 7.518 | 7.368 | 7.435 | 107,499 | -0.02(-0.33%) |
Sep 12, 2016 | 7.358 | 7.477 | 7.201 | 7.459 | 211,035 | +0.06(+0.85%) |
Sep 09, 2016 | 7.615 | 7.689 | 7.320 | 7.396 | 178,384 | -0.23(-2.99%) |
Sep 08, 2016 | 7.677 | 7.715 | 7.620 | 7.625 | 150,965 | -0.13(-1.62%) |
Sep 07, 2016 | 7.723 | 7.750 | 7.634 | 7.750 | 203,658 | +0.07(+0.85%) |
Sep 06, 2016 | 7.564 | 7.723 | 7.518 | 7.685 | 288,924 | +0.13(+1.72%) |
Sep 02, 2016 | 7.550 | 7.555 | 7.555 | 7.555 | 52,696 | +0.05(+0.68%) |
Sep 01, 2016 | 7.616 | 7.616 | 7.485 | 7.504 | 130,193 | -0.04(-0.55%) |
Aug 31, 2016 | 7.471 | 7.555 | 7.458 | 7.546 | 136,740 | +0.07(+0.93%) |
Aug 30, 2016 | 7.420 | 7.476 | 7.402 | 7.476 | 139,549 | +0.06(+0.75%) |
Aug 29, 2016 | 7.411 | 7.434 | 7.402 | 7.420 | 71,881 | +0.06(+0.82%) |
Aug 26, 2016 | 7.374 | 7.416 | 7.355 | 7.360 | 96,309 | +0.00(+0.00%) |
Aug 25, 2016 | 7.369 | 7.406 | 7.323 | 7.360 | 127,141 | +0.01(+0.13%) |
Aug 24, 2016 | 7.369 | 7.397 | 7.333 | 7.351 | 149,932 | +0.01(+0.13%) |
Aug 23, 2016 | 7.346 | 7.374 | 7.313 | 7.341 | 95,902 | +0.03(+0.38%) |
Aug 22, 2016 | 7.323 | 7.323 | 7.263 | 7.313 | 102,651 | -0.00(-0.06%) |
Aug 19, 2016 | 7.323 | 7.323 | 7.276 | 7.318 | 81,009 | +0.02(+0.25%) |
Aug 18, 2016 | 7.323 | 7.327 | 7.272 | 7.299 | 193,942 | -0.00(-0.06%) |
Aug 17, 2016 | 7.281 | 7.304 | 7.267 | 7.304 | 175,568 | +0.03(+0.45%) |
Aug 16, 2016 | 7.258 | 7.276 | 7.234 | 7.272 | 59,712 | -0.01(-0.13%) |
Aug 15, 2016 | 7.276 | 7.290 | 7.225 | 7.281 | 128,277 | +0.05(+0.71%) |
Aug 12, 2016 | 7.239 | 7.262 | 7.188 | 7.230 | 145,038 | -0.01(-0.19%) |
Aug 11, 2016 | 7.197 | 7.248 | 7.169 | 7.244 | 109,235 | +0.06(+0.84%) |
Aug 10, 2016 | 7.146 | 7.202 | 7.125 | 7.183 | 144,939 | +0.06(+0.78%) |
Aug 09, 2016 | 7.123 | 7.156 | 7.090 | 7.127 | 91,992 | +0.00(+0.07%) |
Aug 08, 2016 | 7.113 | 7.123 | 7.030 | 7.123 | 268,401 | +0.01(+0.20%) |
Aug 05, 2016 | 7.076 | 7.123 | 7.072 | 7.109 | 235,607 | +0.03(+0.39%) |
Aug 04, 2016 | 7.151 | 7.174 | 7.062 | 7.081 | 77,779 | -0.06(-0.78%) |
Aug 03, 2016 | 7.099 | 7.160 | 7.072 | 7.137 | 172,520 | +0.05(+0.66%) |
Aug 02, 2016 | 7.104 | 7.160 | 7.072 | 7.090 | 65,360 | -0.07(-0.97%) |
Aug 01, 2016 | 7.146 | 7.169 | 7.104 | 7.160 | 73,208 | +0.01(+0.16%) |
Jul 29, 2016 | 7.104 | 7.155 | 7.104 | 7.148 | 65,674 | +0.05(+0.75%) |
Jul 28, 2016 | 7.067 | 7.146 | 7.067 | 7.095 | 39,711 | +0.01(+0.13%) |
Jul 27, 2016 | 7.099 | 7.113 | 7.048 | 7.086 | 66,401 | +0.00(+0.07%) |
Jul 26, 2016 | 7.081 | 7.155 | 7.044 | 7.081 | 89,200 | -0.00(-0.07%) |
Jul 25, 2016 | 7.104 | 7.137 | 7.039 | 7.086 | 84,522 | +0.00(+0.07%) |
Jul 22, 2016 | 7.104 | 7.151 | 7.039 | 7.081 | 81,080 | +0.00(+0.00%) |
Jul 21, 2016 | 7.081 | 7.116 | 7.062 | 7.081 | 47,368 | +0.03(+0.40%) |
Jul 20, 2016 | 7.076 | 7.127 | 7.053 | 7.053 | 78,248 | -0.01(-0.13%) |
Jul 19, 2016 | 7.076 | 7.076 | 7.020 | 7.062 | 59,245 | -0.00(-0.07%) |
Jul 18, 2016 | 7.039 | 7.081 | 7.017 | 7.067 | 80,504 | +0.07(+1.06%) |
Jul 15, 2016 | 7.002 | 7.030 | 6.951 | 6.993 | 109,928 | -0.03(-0.46%) |
Jul 14, 2016 | 7.058 | 7.067 | 6.997 | 7.025 | 66,250 | +0.04(+0.53%) |
Jul 13, 2016 | 6.951 | 7.016 | 6.951 | 6.988 | 64,063 | +0.02(+0.27%) |
Jul 12, 2016 | 6.946 | 7.002 | 6.914 | 6.969 | 100,630 | +0.08(+1.22%) |
Jul 11, 2016 | 6.927 | 6.972 | 6.886 | 6.886 | 87,899 | -0.01(-0.20%) |
Jul 08, 2016 | 6.927 | 6.881 | 6.867 | 6.900 | 67,818 | +0.02(+0.27%) |
Jul 07, 2016 | 6.867 | 6.909 | 6.839 | 6.881 | 87,185 | -0.01(-0.13%) |
Jul 06, 2016 | 6.876 | 6.890 | 6.848 | 6.890 | 101,621 | +0.01(+0.14%) |
Jul 05, 2016 | 6.927 | 6.974 | 6.834 | 6.881 | 118,865 | -0.11(-1.60%) |
Jul 01, 2016 | 6.969 | 6.993 | 6.993 | 6.993 | 149,054 | +0.02(+0.33%) |
Jun 30, 2016 | 6.946 | 6.993 | 6.862 | 6.969 | 196,988 | +0.05(+0.74%) |
Jun 29, 2016 | 6.867 | 6.918 | 6.844 | 6.918 | 126,431 | +0.13(+1.92%) |
Jun 28, 2016 | 6.793 | 6.793 | 6.737 | 6.788 | 68,315 | +0.14(+2.10%) |
Jun 27, 2016 | 6.797 | 6.816 | 6.635 | 6.649 | 68,990 | -0.20(-2.85%) |
Jun 24, 2016 | 6.890 | 6.946 | 6.816 | 6.844 | 150,224 | -0.17(-2.39%) |
Jun 23, 2016 | 6.988 | 7.030 | 6.918 | 7.011 | 114,890 | +0.12(+1.69%) |
Jun 22, 2016 | 6.890 | 6.997 | 6.890 | 6.895 | 63,721 | +0.00(+0.00%) |
Jun 21, 2016 | 6.858 | 6.904 | 6.844 | 6.895 | 125,431 | +0.07(+0.95%) |
Jun 20, 2016 | 6.797 | 6.895 | 6.788 | 6.830 | 198,281 | +0.10(+1.52%) |
Jun 17, 2016 | 6.746 | 6.758 | 6.709 | 6.728 | 92,338 | +0.00(+0.07%) |
Jun 16, 2016 | 6.700 | 6.793 | 6.667 | 6.723 | 120,972 | -0.02(-0.28%) |
Jun 15, 2016 | 6.779 | 6.783 | 6.728 | 6.741 | 108,861 | -0.04(-0.55%) |
Jun 14, 2016 | 6.774 | 6.834 | 6.714 | 6.779 | 198,072 | -0.05(-0.75%) |
Jun 13, 2016 | 6.937 | 6.962 | 6.788 | 6.830 | 124,906 | -0.08(-1.21%) |
Jun 10, 2016 | 6.932 | 6.993 | 6.909 | 6.914 | 152,123 | -0.08(-1.20%) |
Jun 09, 2016 | 7.006 | 7.053 | 6.946 | 6.997 | 69,466 | -0.00(-0.03%) |
Jun 08, 2016 | 6.995 | 7.017 | 6.981 | 6.999 | 52,707 | +0.05(+0.65%) |
Jun 07, 2016 | 6.999 | 7.017 | 6.904 | 6.954 | 109,629 | -0.01(-0.15%) |
Jun 06, 2016 | 6.899 | 7.008 | 6.895 | 6.964 | 160,833 | +0.08(+1.13%) |
Jun 03, 2016 | 6.886 | 6.897 | 6.849 | 6.886 | 113,443 | +0.01(+0.21%) |
Jun 02, 2016 | 6.868 | 6.908 | 6.813 | 6.872 | 139,402 | -0.01(-0.13%) |
Jun 01, 2016 | 6.768 | 6.913 | 6.768 | 6.881 | 113,244 | +0.01(+0.13%) |
May 31, 2016 | 6.877 | 6.908 | 6.849 | 6.872 | 69,722 | -0.00(-0.07%) |
May 27, 2016 | 6.881 | 6.877 | 6.877 | 6.877 | 51,366 | +0.02(+0.33%) |
May 26, 2016 | 6.822 | 6.954 | 6.818 | 6.854 | 38,465 | +0.01(+0.13%) |
May 25, 2016 | 6.809 | 6.854 | 6.786 | 6.845 | 69,772 | +0.04(+0.60%) |
May 24, 2016 | 6.736 | 6.818 | 6.736 | 6.804 | 82,140 | +0.08(+1.15%) |
May 23, 2016 | 6.731 | 6.799 | 6.727 | 6.727 | 148,028 | -0.01(-0.20%) |
May 20, 2016 | 6.799 | 6.799 | 6.741 | 6.741 | 70,853 | -0.07(-1.07%) |
May 19, 2016 | 6.691 | 6.813 | 6.677 | 6.813 | 81,399 | +0.13(+1.97%) |
May 18, 2016 | 6.682 | 6.759 | 6.681 | 6.682 | 120,813 | -0.01(-0.14%) |
May 17, 2016 | 6.709 | 6.709 | 6.667 | 6.691 | 55,242 | -0.02(-0.27%) |
May 16, 2016 | 6.686 | 6.716 | 6.682 | 6.709 | 128,615 | +0.02(+0.34%) |
May 13, 2016 | 6.709 | 6.745 | 6.677 | 6.686 | 143,299 | -0.05(-0.81%) |
May 12, 2016 | 6.786 | 6.786 | 6.686 | 6.741 | 123,948 | -0.00(-0.07%) |
May 11, 2016 | 6.741 | 6.750 | 6.700 | 6.745 | 92,109 | -0.02(-0.34%) |
May 10, 2016 | 6.745 | 6.768 | 6.682 | 6.768 | 133,877 | +0.05(+0.68%) |
May 09, 2016 | 6.795 | 6.795 | 6.668 | 6.722 | 110,019 | +0.00(+0.00%) |
May 06, 2016 | 6.718 | 6.777 | 6.654 | 6.722 | 164,120 | +0.01(+0.20%) |
May 05, 2016 | 6.799 | 6.799 | 6.709 | 6.709 | 187,168 | -0.05(-0.80%) |
May 04, 2016 | 6.804 | 6.813 | 6.736 | 6.763 | 104,135 | -0.05(-0.73%) |
May 03, 2016 | 6.849 | 6.868 | 6.727 | 6.813 | 110,147 | -0.05(-0.73%) |