Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.723 | 8.723 | 8.588 | 8.588 | 2,970 | -0.14(-1.56%) |
Apr 27, 2017 | 8.723 | 8.723 | 8.699 | 8.723 | 15,660 | +0.00(+0.00%) |
Apr 26, 2017 | 8.723 | 8.723 | 8.704 | 8.723 | 14,459 | +0.00(+0.00%) |
Apr 25, 2017 | 8.723 | 8.723 | 8.665 | 8.723 | 6,161 | +0.03(+0.33%) |
Apr 24, 2017 | 8.665 | 8.723 | 8.665 | 8.694 | 19,802 | +0.05(+0.56%) |
Apr 21, 2017 | 8.723 | 8.723 | 8.646 | 8.646 | 2,937 | -0.08(-0.89%) |
Apr 20, 2017 | 8.723 | 8.737 | 8.702 | 8.723 | 15,009 | -0.01(-0.11%) |
Apr 19, 2017 | 8.723 | 8.752 | 8.646 | 8.733 | 28,156 | +0.10(+1.12%) |
Apr 18, 2017 | 8.762 | 8.801 | 8.626 | 8.636 | 32,921 | -0.09(-1.00%) |
Apr 17, 2017 | 8.733 | 8.733 | 8.714 | 8.723 | 6,124 | +0.00(+0.00%) |
Apr 13, 2017 | 8.719 | 8.762 | 8.719 | 8.723 | 14,836 | +0.02(+0.22%) |
Apr 12, 2017 | 8.694 | 8.704 | 8.646 | 8.704 | 2,068 | +0.02(+0.22%) |
Apr 11, 2017 | 8.714 | 8.733 | 8.685 | 8.685 | 6,335 | -0.05(-0.55%) |
Apr 10, 2017 | 8.694 | 8.752 | 8.694 | 8.733 | 1,986 | -0.02(-0.22%) |
Apr 07, 2017 | 8.752 | 8.752 | 8.704 | 8.752 | 4,262 | +0.00(+0.00%) |
Apr 06, 2017 | 8.704 | 8.752 | 8.688 | 8.752 | 8,150 | +0.04(+0.44%) |
Apr 05, 2017 | 8.917 | 8.937 | 8.607 | 8.714 | 34,415 | +0.02(+0.22%) |
Apr 04, 2017 | 8.665 | 8.782 | 8.627 | 8.694 | 11,335 | +0.22(+2.63%) |
Apr 03, 2017 | 8.646 | 8.704 | 8.471 | 8.471 | 17,096 | -0.18(-2.13%) |
Mar 31, 2017 | 8.636 | 8.840 | 8.413 | 8.656 | 29,612 | -0.12(-1.33%) |
Mar 30, 2017 | 8.568 | 8.782 | 8.471 | 8.772 | 29,711 | +0.10(+1.12%) |
Mar 29, 2017 | 8.626 | 8.782 | 8.447 | 8.675 | 32,476 | +0.24(+2.87%) |
Mar 28, 2017 | 8.723 | 8.782 | 8.403 | 8.433 | 52,640 | -0.30(-3.44%) |
Mar 27, 2017 | 8.898 | 8.908 | 8.723 | 8.733 | 26,734 | -0.05(-0.55%) |
Mar 24, 2017 | 9.082 | 9.237 | 8.772 | 8.782 | 42,394 | -0.45(-4.83%) |
Mar 23, 2017 | 8.801 | 9.237 | 8.782 | 9.227 | 64,243 | +0.43(+4.85%) |
Mar 22, 2017 | 8.520 | 8.820 | 8.520 | 8.801 | 14,198 | +0.28(+3.30%) |
Mar 21, 2017 | 8.433 | 8.520 | 8.336 | 8.520 | 10,794 | +0.08(+0.92%) |
Mar 20, 2017 | 8.530 | 8.859 | 8.433 | 8.442 | 39,616 | +0.29(+3.57%) |
Mar 17, 2017 | 8.869 | 8.869 | 8.142 | 8.152 | 74,326 | -0.66(-7.53%) |
Mar 16, 2017 | 8.820 | 8.921 | 8.772 | 8.815 | 12,644 | +0.25(+2.88%) |
Mar 15, 2017 | 8.532 | 8.629 | 8.284 | 8.568 | 59,028 | -0.15(-1.68%) |
Mar 14, 2017 | 7.995 | 8.715 | 7.995 | 8.715 | 43,378 | +0.76(+9.57%) |
Mar 13, 2017 | 8.440 | 8.467 | 7.908 | 7.954 | 58,570 | -0.67(-7.77%) |
Mar 10, 2017 | 8.623 | 8.623 | 8.596 | 8.623 | 15,962 | +0.00(+0.00%) |
Mar 09, 2017 | 8.632 | 8.651 | 8.596 | 8.623 | 28,221 | +0.00(+0.00%) |
Mar 08, 2017 | 8.733 | 8.899 | 8.571 | 8.623 | 59,032 | -0.11(-1.26%) |
Mar 07, 2017 | 8.532 | 8.807 | 8.532 | 8.733 | 31,254 | +0.20(+2.37%) |
Mar 06, 2017 | 8.614 | 8.623 | 8.467 | 8.532 | 17,226 | +0.00(+0.00%) |
Mar 03, 2017 | 8.614 | 8.706 | 7.889 | 8.532 | 56,078 | -0.09(-1.06%) |
Mar 02, 2017 | 8.623 | 8.715 | 8.596 | 8.623 | 25,899 | +0.01(+0.11%) |
Mar 01, 2017 | 8.623 | 8.724 | 8.614 | 8.614 | 34,996 | +0.08(+0.97%) |
Feb 28, 2017 | 8.724 | 8.724 | 8.449 | 8.532 | 31,402 | -0.19(-2.21%) |
Feb 27, 2017 | 8.449 | 8.807 | 8.449 | 8.724 | 37,289 | +0.28(+3.37%) |
Feb 24, 2017 | 8.330 | 8.440 | 8.330 | 8.440 | 16,186 | +0.18(+2.22%) |
Feb 23, 2017 | 8.064 | 8.256 | 8.064 | 8.256 | 10,866 | +0.30(+3.81%) |
Feb 22, 2017 | 7.954 | 7.954 | 7.954 | 7.954 | 329 | +0.07(+0.93%) |
Feb 21, 2017 | 7.889 | 7.889 | 7.853 | 7.880 | 18,756 | -0.05(-0.58%) |
Feb 17, 2017 | 7.926 | 7.926 | 7.926 | 0 | -0.11(-1.37%) | |
Feb 16, 2017 | 8.036 | 8.146 | 8.036 | 8.036 | 1,308 | -0.00(-0.01%) |
Feb 15, 2017 | 8.128 | 8.128 | 8.034 | 8.037 | 3,196 | -0.06(-0.78%) |
Feb 14, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 174 | +0.01(+0.06%) |
Feb 13, 2017 | 8.091 | 8.095 | 8.091 | 8.095 | 267 | +0.04(+0.50%) |
Feb 10, 2017 | 8.091 | 8.091 | 8.055 | 8.055 | 4,388 | +0.04(+0.46%) |
Feb 09, 2017 | 8.009 | 8.073 | 7.954 | 8.018 | 14,676 | +0.02(+0.23%) |
Feb 08, 2017 | 8.036 | 8.073 | 7.890 | 8.000 | 25,420 | -0.06(-0.68%) |
Feb 07, 2017 | 8.073 | 8.073 | 8.055 | 8.055 | 2,349 | +0.03(+0.34%) |
Feb 06, 2017 | 7.892 | 8.256 | 7.889 | 8.027 | 26,358 | +0.01(+0.11%) |
Feb 01, 2017 | 8.018 | 8.018 | 8.018 | 0 | +0.02(+0.23%) | |
Jan 31, 2017 | 7.963 | 8.000 | 7.963 | 8.000 | 1,627 | +0.01(+0.11%) |
Jan 30, 2017 | 7.935 | 7.990 | 7.935 | 7.990 | 1,744 | +0.00(+0.00%) |
Jan 27, 2017 | 7.990 | 7.990 | 7.990 | 7.990 | 110 | +0.03(+0.32%) |
Jan 25, 2017 | 7.965 | 7.965 | 7.965 | 0 | -0.03(-0.43%) | |
Jan 24, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 186 | +0.00(+0.00%) |
Jan 23, 2017 | 7.954 | 8.000 | 7.954 | 8.000 | 3,324 | +0.04(+0.54%) |
Jan 20, 2017 | 7.998 | 7.998 | 7.998 | 7.957 | 513 | +0.03(+0.38%) |
Jan 18, 2017 | 7.926 | 21 | -0.01(-0.11%) | |||
Jan 17, 2017 | 7.889 | 7.935 | 7.889 | 7.935 | 259 | +0.05(+0.58%) |
Jan 13, 2017 | 7.889 | 7.889 | 7.889 | 0 | -0.03(-0.41%) | |
Jan 11, 2017 | 7.922 | 113 | -0.04(-0.47%) | |||
Jan 10, 2017 | 7.889 | 7.960 | 7.889 | 7.960 | 288 | +0.06(+0.78%) |
Jan 09, 2017 | 7.963 | 7.963 | 7.889 | 7.899 | 8,938 | -0.02(-0.24%) |
Jan 06, 2017 | 8.073 | 8.073 | 7.918 | 7.918 | 3,161 | -0.16(-2.03%) |
Jan 03, 2017 | 8.082 | 32 | +0.09(+1.15%) | |||
Dec 30, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.05(+0.57%) | |
Dec 29, 2016 | 7.908 | 7.947 | 7.696 | 7.945 | 2,901 | +0.07(+0.83%) |
Dec 28, 2016 | 7.882 | 7.882 | 7.880 | 7.880 | 961 | -0.03(-0.35%) |
Dec 27, 2016 | 7.686 | 7.908 | 7.686 | 7.908 | 5,692 | +0.16(+2.01%) |
Dec 23, 2016 | 7.752 | 7.752 | 7.752 | 0 | +0.38(+5.10%) | |
Dec 22, 2016 | 8.073 | 8.421 | 7.376 | 7.376 | 10,646 | -0.61(-7.69%) |
Dec 21, 2016 | 8.339 | 8.388 | 7.981 | 7.990 | 3,227 | -0.34(-4.07%) |
Dec 20, 2016 | 8.229 | 8.330 | 8.196 | 8.330 | 2,455 | +0.18(+2.25%) |
Dec 19, 2016 | 8.146 | 8.146 | 8.146 | 8.146 | 381 | +0.19(+2.42%) |
Dec 16, 2016 | 8.119 | 8.339 | 7.954 | 7.954 | 4,931 | -0.15(-1.87%) |
Dec 15, 2016 | 8.105 | 8.105 | 8.105 | 8.105 | 327 | -0.05(-0.59%) |
Dec 14, 2016 | 8.119 | 8.153 | 8.119 | 8.153 | 1,557 | +0.03(+0.42%) |
Dec 13, 2016 | 8.132 | 8.132 | 8.119 | 8.119 | 1,155 | +0.00(+0.00%) |
Dec 12, 2016 | 8.431 | 8.486 | 8.119 | 8.119 | 9,755 | -0.34(-4.01%) |
Dec 09, 2016 | 8.403 | 8.495 | 8.376 | 8.458 | 2,534 | +0.10(+1.21%) |
Dec 08, 2016 | 8.421 | 8.522 | 8.339 | 8.357 | 2,603 | +0.08(+1.00%) |
Dec 07, 2016 | 8.339 | 8.421 | 8.275 | 8.275 | 1,526 | +0.02(+0.22%) |
Dec 06, 2016 | 8.532 | 8.541 | 8.220 | 8.256 | 8,023 | -0.15(-1.75%) |
Dec 05, 2016 | 8.266 | 8.577 | 8.266 | 8.403 | 2,038 | +0.17(+2.12%) |
Dec 01, 2016 | 8.229 | 1 | -0.40(-4.68%) | |||
Nov 29, 2016 | 8.632 | 5 | +0.11(+1.29%) | |||
Nov 28, 2016 | 8.632 | 8.688 | 8.522 | 8.522 | 7,424 | -0.19(-2.21%) |
Nov 23, 2016 | 8.715 | 8.715 | 8.715 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 8.532 | 8.715 | 8.513 | 8.715 | 9,735 | +0.24(+2.81%) |
Nov 21, 2016 | 8.513 | 8.715 | 8.256 | 8.477 | 29,933 | -0.23(-2.63%) |
Nov 18, 2016 | 8.421 | 8.706 | 8.421 | 8.706 | 14,759 | +0.45(+5.44%) |
Nov 17, 2016 | 8.210 | 8.348 | 8.201 | 8.256 | 22,403 | +0.04(+0.45%) |
Nov 16, 2016 | 8.155 | 8.440 | 8.155 | 8.220 | 41,526 | +0.11(+1.36%) |
Nov 15, 2016 | 8.174 | 8.532 | 8.082 | 8.110 | 168,958 | -0.01(-0.11%) |
Nov 14, 2016 | 8.183 | 8.183 | 8.119 | 8.119 | 451 | -0.03(-0.34%) |
Nov 11, 2016 | 8.113 | 8.165 | 7.603 | 8.146 | 9,691 | +0.00(+0.00%) |
Nov 10, 2016 | 8.256 | 8.256 | 8.055 | 8.146 | 6,771 | -0.36(-4.21%) |
Nov 09, 2016 | 7.990 | 8.651 | 7.990 | 8.504 | 14,337 | +0.54(+6.80%) |
Nov 08, 2016 | 8.029 | 8.036 | 7.889 | 7.963 | 3,710 | -0.11(-1.36%) |
Nov 07, 2016 | 7.651 | 8.174 | 7.651 | 8.073 | 12,482 | +0.40(+5.26%) |
Nov 04, 2016 | 7.669 | 7.678 | 7.550 | 7.669 | 14,253 | -0.06(-0.71%) |
Nov 03, 2016 | 7.431 | 7.908 | 7.431 | 7.724 | 26,490 | +0.29(+3.95%) |
Nov 02, 2016 | 7.522 | 7.550 | 7.339 | 7.431 | 12,486 | -0.40(-5.15%) |
Nov 01, 2016 | 7.256 | 7.899 | 7.229 | 7.834 | 46,536 | +0.57(+7.83%) |
Oct 31, 2016 | 7.165 | 7.339 | 7.110 | 7.266 | 17,876 | +0.16(+2.19%) |
Oct 28, 2016 | 7.082 | 7.119 | 7.082 | 7.110 | 1,744 | +0.06(+0.78%) |
Oct 27, 2016 | 7.044 | 7.055 | 7.044 | 7.055 | 378 | +0.02(+0.26%) |
Oct 26, 2016 | 7.156 | 7.156 | 7.018 | 7.036 | 6,151 | -0.28(-3.88%) |
Oct 25, 2016 | 7.220 | 7.330 | 7.137 | 7.321 | 4,149 | +0.15(+2.04%) |
Oct 24, 2016 | 7.165 | 7.174 | 7.165 | 7.174 | 566 | +0.04(+0.63%) |
Oct 21, 2016 | 7.156 | 7.156 | 7.116 | 7.129 | 2,791 | -0.01(-0.11%) |
Oct 19, 2016 | 7.137 | 7.137 | 7.137 | 7.137 | 54 | -0.00(-0.00%) |
Oct 18, 2016 | 7.156 | 7.165 | 7.137 | 7.137 | 9,579 | -0.09(-1.27%) |
Oct 17, 2016 | 7.146 | 7.229 | 7.145 | 7.229 | 4,141 | +0.05(+0.64%) |
Oct 14, 2016 | 7.201 | 7.229 | 7.174 | 7.183 | 4,607 | -0.01(-0.13%) |
Oct 13, 2016 | 7.221 | 7.221 | 7.192 | 7.192 | 1,548 | -0.11(-1.51%) |
Oct 12, 2016 | 7.183 | 7.302 | 7.156 | 7.302 | 10,900 | +0.10(+1.40%) |
Oct 11, 2016 | 7.183 | 7.201 | 7.183 | 7.201 | 545 | -0.00(-0.00%) |
Oct 10, 2016 | 7.174 | 7.247 | 7.174 | 7.201 | 9,586 | +0.03(+0.38%) |
Oct 07, 2016 | 7.247 | 7.247 | 7.174 | 7.174 | 9,180 | -0.22(-2.98%) |
Oct 06, 2016 | 7.348 | 7.394 | 7.348 | 7.394 | 8,576 | -0.03(-0.37%) |
Oct 05, 2016 | 7.495 | 7.495 | 7.422 | 7.422 | 5,102 | -0.07(-0.97%) |
Oct 03, 2016 | 7.394 | 7.522 | 7.394 | 7.494 | 147 | +0.03(+0.36%) |
Sep 30, 2016 | 7.348 | 7.477 | 7.348 | 7.467 | 17,938 | +0.06(+0.74%) |
Sep 29, 2016 | 7.412 | 7.412 | 7.412 | 7.412 | 79 | +0.00(+0.00%) |
Sep 28, 2016 | 7.339 | 7.449 | 7.339 | 7.412 | 17,986 | +0.00(+0.05%) |
Sep 27, 2016 | 7.440 | 7.449 | 7.409 | 7.409 | 8,744 | -0.03(-0.42%) |
Sep 26, 2016 | 7.440 | 7.522 | 7.440 | 7.440 | 122,880 | -0.04(-0.49%) |
Sep 23, 2016 | 7.513 | 7.522 | 7.412 | 7.477 | 94,258 | +0.22(+3.03%) |
Sep 22, 2016 | 7.330 | 7.376 | 7.266 | 7.256 | 17,643 | -0.08(-1.13%) |
Sep 21, 2016 | 7.339 | 7.376 | 7.339 | 7.339 | 11,029 | +0.05(+0.63%) |
Sep 20, 2016 | 7.220 | 7.302 | 7.220 | 7.293 | 4,723 | +0.05(+0.75%) |
Sep 19, 2016 | 7.367 | 7.605 | 7.239 | 7.239 | 1,443 | +0.01(+0.20%) |
Sep 15, 2016 | 7.293 | 7.330 | 7.224 | 7.224 | 21 | -0.11(-1.44%) |
Sep 14, 2016 | 7.522 | 7.541 | 7.293 | 7.330 | 74,484 | +0.01(+0.13%) |
Sep 13, 2016 | 7.614 | 7.614 | 7.201 | 7.321 | 110,617 | -0.14(-1.85%) |
Sep 12, 2016 | 7.522 | 7.522 | 7.330 | 7.458 | 63,387 | +0.19(+2.65%) |
Sep 09, 2016 | 7.266 | 7.266 | 7.266 | 7.266 | 452 | +0.05(+0.65%) |
Sep 08, 2016 | 7.174 | 7.219 | 7.156 | 7.219 | 1,309 | +0.04(+0.63%) |
Sep 07, 2016 | 7.174 | 7.174 | 7.174 | 7.174 | 466 | -0.08(-1.14%) |
Sep 02, 2016 | 7.339 | 7.440 | 7.201 | 7.256 | 63 | -0.26(-3.42%) |
Sep 01, 2016 | 7.532 | 7.559 | 7.091 | 7.513 | 5,450 | -0.01(-0.12%) |
Aug 31, 2016 | 6.889 | 7.522 | 6.880 | 7.522 | 27,633 | +0.35(+4.86%) |
Aug 30, 2016 | 7.431 | 7.467 | 7.174 | 7.174 | 837 | -0.35(-4.63%) |
Aug 29, 2016 | 7.743 | 7.743 | 7.376 | 7.522 | 2,730 | -0.09(-1.20%) |
Aug 26, 2016 | 7.789 | 7.789 | 7.614 | 7.614 | 8,823 | -0.08(-1.07%) |
Aug 25, 2016 | 7.660 | 7.697 | 7.646 | 7.697 | 1,842 | +0.04(+0.54%) |
Aug 24, 2016 | 7.669 | 7.669 | 7.655 | 7.655 | 275 | -0.10(-1.24%) |
Aug 23, 2016 | 7.789 | 7.798 | 7.715 | 7.752 | 7,185 | -0.02(-0.24%) |
Aug 22, 2016 | 7.963 | 7.963 | 7.734 | 7.770 | 1,449 | +0.04(+0.47%) |
Aug 19, 2016 | 7.889 | 8.027 | 7.651 | 7.733 | 13,747 | -0.13(-1.63%) |
Aug 18, 2016 | 7.614 | 8.036 | 7.614 | 7.862 | 9,425 | +0.18(+2.39%) |
Aug 17, 2016 | 7.706 | 7.754 | 7.587 | 7.678 | 36,420 | +0.07(+0.97%) |
Aug 16, 2016 | 7.614 | 7.690 | 7.495 | 7.605 | 54,776 | +0.29(+4.02%) |
Aug 15, 2016 | 7.422 | 7.467 | 7.302 | 7.311 | 6,771 | +0.03(+0.38%) |
Aug 12, 2016 | 7.449 | 7.449 | 7.284 | 7.284 | 2,838 | -0.21(-2.82%) |
Aug 11, 2016 | 7.541 | 7.761 | 7.495 | 7.495 | 10,984 | -0.12(-1.57%) |
Aug 10, 2016 | 7.431 | 7.721 | 7.256 | 7.614 | 18,654 | +0.35(+4.80%) |
Aug 09, 2016 | 7.220 | 7.403 | 7.212 | 7.266 | 2,808 | +0.08(+1.15%) |
Aug 08, 2016 | 7.137 | 7.321 | 7.137 | 7.183 | 1,417 | +0.04(+0.58%) |
Aug 05, 2016 | 7.156 | 7.156 | 7.142 | 7.142 | 579 | -0.03(-0.45%) |
Aug 04, 2016 | 7.128 | 7.174 | 7.128 | 7.174 | 239 | -0.06(-0.76%) |
Aug 03, 2016 | 7.128 | 7.367 | 7.128 | 7.229 | 3,119 | +0.03(+0.38%) |
Aug 02, 2016 | 7.091 | 7.275 | 7.064 | 7.201 | 8,945 | -0.14(-1.88%) |
Aug 01, 2016 | 7.284 | 7.339 | 7.156 | 7.339 | 5,823 | +0.00(+0.00%) |
Jul 29, 2016 | 7.230 | 7.339 | 7.055 | 7.339 | 14,601 | +0.00(+0.00%) |
Jul 28, 2016 | 7.329 | 7.339 | 7.238 | 7.339 | 2,858 | +0.01(+0.13%) |
Jul 27, 2016 | 7.504 | 7.504 | 7.266 | 7.330 | 8,058 | -0.01(-0.13%) |
Jul 26, 2016 | 6.871 | 7.367 | 6.871 | 7.339 | 2,289 | +0.02(+0.25%) |
Jul 25, 2016 | 6.972 | 7.503 | 6.972 | 7.321 | 1,853 | -0.03(-0.37%) |
Jul 22, 2016 | 7.367 | 7.513 | 7.339 | 7.348 | 11,039 | -0.07(-0.99%) |
Jul 21, 2016 | 7.577 | 7.577 | 7.339 | 7.422 | 13,105 | -0.01(-0.12%) |
Jul 20, 2016 | 7.705 | 7.705 | 7.367 | 7.431 | 10,433 | -0.12(-1.58%) |
Jul 19, 2016 | 7.714 | 7.714 | 7.394 | 7.550 | 11,950 | -0.10(-1.32%) |
Jul 18, 2016 | 7.633 | 7.724 | 7.458 | 7.651 | 14,345 | +0.05(+0.60%) |
Jul 15, 2016 | 7.605 | 7.605 | 7.348 | 7.605 | 27,943 | +0.16(+2.09%) |
Jul 14, 2016 | 7.422 | 7.596 | 7.284 | 7.449 | 9,265 | +0.12(+1.63%) |
Jul 13, 2016 | 7.339 | 7.550 | 7.321 | 7.330 | 5,982 | -0.03(-0.37%) |
Jul 12, 2016 | 7.467 | 7.532 | 7.339 | 7.357 | 14,749 | -0.16(-2.10%) |
Jul 11, 2016 | 7.412 | 7.515 | 7.412 | 7.515 | 443 | +0.16(+2.20%) |
Jul 08, 2016 | 7.348 | 7.348 | 7.339 | 7.353 | 6,326 | +0.00(+0.06%) |
Jul 07, 2016 | 7.367 | 7.431 | 7.348 | 7.348 | 8,432 | -0.07(-0.99%) |
Jul 06, 2016 | 7.376 | 7.513 | 7.339 | 7.422 | 8,348 | -0.12(-1.58%) |
Jul 05, 2016 | 7.798 | 7.798 | 7.339 | 7.541 | 17,001 | -0.09(-1.20%) |
Jul 01, 2016 | 7.486 | 7.633 | 7.633 | 7.633 | 24,744 | -0.11(-1.42%) |
Jun 30, 2016 | 7.614 | 7.798 | 7.412 | 7.743 | 33,132 | +0.22(+2.93%) |
Jun 29, 2016 | 7.339 | 7.752 | 7.339 | 7.522 | 37,438 | +0.17(+2.37%) |
Jun 28, 2016 | 7.550 | 7.550 | 7.339 | 7.348 | 13,430 | -0.03(-0.37%) |
Jun 27, 2016 | 7.605 | 7.605 | 7.339 | 7.376 | 12,643 | -0.13(-1.71%) |
Jun 24, 2016 | 7.440 | 7.504 | 7.379 | 7.504 | 7,421 | -0.06(-0.85%) |
Jun 23, 2016 | 7.578 | 7.578 | 7.422 | 7.568 | 47,970 | +0.05(+0.61%) |
Jun 22, 2016 | 7.798 | 7.844 | 7.403 | 7.522 | 128,624 | +0.16(+2.12%) |
Jun 21, 2016 | 7.339 | 7.431 | 7.339 | 7.367 | 2,305 | -0.05(-0.62%) |
Jun 20, 2016 | 7.431 | 7.495 | 7.385 | 7.412 | 12,813 | -0.01(-0.12%) |
Jun 17, 2016 | 7.532 | 7.532 | 7.367 | 7.422 | 14,346 | -0.02(-0.25%) |
Jun 16, 2016 | 7.568 | 7.568 | 7.431 | 7.440 | 3,224 | -0.08(-1.10%) |
Jun 15, 2016 | 7.550 | 7.705 | 7.513 | 7.522 | 19,975 | -0.09(-1.20%) |
Jun 14, 2016 | 7.770 | 7.770 | 7.596 | 7.614 | 4,655 | -0.09(-1.19%) |
Jun 13, 2016 | 7.724 | 7.724 | 7.706 | 7.706 | 1,526 | +0.01(+0.12%) |
Jun 10, 2016 | 7.880 | 7.880 | 7.697 | 7.697 | 19,838 | -0.12(-1.53%) |
Jun 09, 2016 | 7.844 | 7.862 | 7.798 | 7.816 | 9,720 | -0.16(-1.96%) |
Jun 08, 2016 | 8.055 | 8.055 | 7.798 | 7.972 | 16,137 | +0.03(+0.35%) |
Jun 07, 2016 | 8.247 | 8.247 | 7.816 | 7.944 | 14,359 | -0.31(-3.78%) |
Jun 06, 2016 | 8.853 | 8.853 | 8.256 | 8.256 | 11,732 | -0.62(-7.02%) |
Jun 03, 2016 | 8.440 | 9.054 | 8.330 | 8.880 | 101,723 | +0.44(+5.22%) |
Jun 02, 2016 | 8.779 | 8.779 | 8.357 | 8.440 | 10,907 | -0.30(-3.46%) |
Jun 01, 2016 | 8.963 | 8.972 | 8.412 | 8.743 | 93,101 | -0.28(-3.15%) |
May 31, 2016 | 7.816 | 9.027 | 7.798 | 9.027 | 98,216 | +1.07(+13.49%) |
May 27, 2016 | 8.440 | 7.954 | 7.954 | 7.954 | 61,043 | +0.24(+3.09%) |
May 26, 2016 | 7.587 | 7.724 | 7.587 | 7.715 | 915 | +0.11(+1.45%) |
May 25, 2016 | 7.789 | 7.789 | 7.605 | 7.605 | 331 | -0.10(-1.31%) |
May 24, 2016 | 7.798 | 7.871 | 7.431 | 7.706 | 28,546 | -0.19(-2.44%) |
May 23, 2016 | 8.082 | 8.293 | 7.788 | 7.899 | 9,485 | -0.19(-2.38%) |
May 20, 2016 | 7.981 | 8.091 | 7.614 | 8.091 | 7,703 | +0.00(+0.00%) |
May 18, 2016 | 8.100 | 8.100 | 8.091 | 8.091 | 2 | -0.02(-0.23%) |
May 17, 2016 | 8.210 | 8.210 | 8.074 | 8.110 | 1,320 | +0.02(+0.23%) |
May 16, 2016 | 8.091 | 8.146 | 7.981 | 8.091 | 1,526 | -0.15(-1.78%) |
May 13, 2016 | 8.228 | 8.295 | 8.220 | 8.238 | 5,559 | +0.19(+2.34%) |
May 12, 2016 | 8.266 | 8.275 | 8.045 | 8.050 | 7,234 | -0.22(-2.72%) |
May 11, 2016 | 8.311 | 8.311 | 8.256 | 8.275 | 3,052 | -0.18(-2.17%) |
May 10, 2016 | 8.284 | 8.458 | 8.275 | 8.458 | 504 | +0.20(+2.44%) |
May 09, 2016 | 8.311 | 8.321 | 8.256 | 8.256 | 1,528 | -0.06(-0.72%) |
May 06, 2016 | 8.311 | 8.449 | 8.311 | 8.316 | 1,308 | -0.14(-1.68%) |
May 05, 2016 | 8.266 | 8.467 | 8.266 | 8.458 | 3,991 | +0.17(+1.99%) |
May 04, 2016 | 8.284 | 8.306 | 8.284 | 8.293 | 2,725 | -0.03(-0.33%) |
May 03, 2016 | 8.466 | 8.466 | 8.302 | 8.321 | 734 | -0.03(-0.38%) |