Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.82 | 12.95 | 12.82 | 12.86 | 46,212 | -0.04(-0.33%) |
Apr 27, 2017 | 12.99 | 12.99 | 12.77 | 12.90 | 63,310 | +0.00(+0.00%) |
Apr 26, 2017 | 12.82 | 13.25 | 12.82 | 12.90 | 51,396 | +0.04(+0.33%) |
Apr 25, 2017 | 12.95 | 13.07 | 12.82 | 12.86 | 68,757 | -0.09(-0.66%) |
Apr 24, 2017 | 13.20 | 13.25 | 12.90 | 12.95 | 64,724 | -0.22(-1.63%) |
Apr 21, 2017 | 13.20 | 13.25 | 13.12 | 13.16 | 43,656 | -0.04(-0.33%) |
Apr 20, 2017 | 13.20 | 13.29 | 13.12 | 13.20 | 54,009 | +0.09(+0.66%) |
Apr 19, 2017 | 12.82 | 13.25 | 12.77 | 13.12 | 87,028 | +0.39(+3.04%) |
Apr 18, 2017 | 12.95 | 13.03 | 12.73 | 12.73 | 94,389 | -0.26(-1.99%) |
Apr 17, 2017 | 12.90 | 13.07 | 12.90 | 12.99 | 42,036 | -0.09(-0.66%) |
Apr 13, 2017 | 13.07 | 13.07 | 12.95 | 13.07 | 29,150 | +0.04(+0.33%) |
Apr 12, 2017 | 13.07 | 13.12 | 12.90 | 13.03 | 56,942 | +0.00(+0.00%) |
Apr 11, 2017 | 13.85 | 13.85 | 12.90 | 13.03 | 60,242 | +0.13(+1.00%) |
Apr 10, 2017 | 13.42 | 13.51 | 12.90 | 12.90 | 151,450 | -0.65(-4.76%) |
Apr 07, 2017 | 13.50 | 13.63 | 13.50 | 13.55 | 39,319 | +0.00(+0.00%) |
Apr 06, 2017 | 13.63 | 13.72 | 13.47 | 13.55 | 47,607 | -0.13(-0.94%) |
Apr 05, 2017 | 13.72 | 13.72 | 13.59 | 13.68 | 42,439 | -0.04(-0.31%) |
Apr 04, 2017 | 13.50 | 13.76 | 13.50 | 13.72 | 51,606 | +0.17(+1.27%) |
Apr 03, 2017 | 13.72 | 13.76 | 13.47 | 13.55 | 57,188 | -0.17(-1.25%) |
Mar 31, 2017 | 13.63 | 13.76 | 13.59 | 13.72 | 36,802 | +0.09(+0.63%) |
Mar 30, 2017 | 13.68 | 13.68 | 13.59 | 13.63 | 71,091 | +0.04(+0.32%) |
Mar 29, 2017 | 13.38 | 13.63 | 13.38 | 13.59 | 44,927 | +0.13(+0.96%) |
Mar 28, 2017 | 13.20 | 13.50 | 13.20 | 13.46 | 71,739 | +0.26(+1.95%) |
Mar 27, 2017 | 13.16 | 13.29 | 12.90 | 13.20 | 45,820 | +0.17(+1.32%) |
Mar 24, 2017 | 13.29 | 13.29 | 13.03 | 13.03 | 33,770 | -0.17(-1.30%) |
Mar 23, 2017 | 13.20 | 13.33 | 13.16 | 13.20 | 43,733 | +0.04(+0.33%) |
Mar 22, 2017 | 12.90 | 13.25 | 12.90 | 13.16 | 61,334 | +0.26(+2.00%) |
Mar 21, 2017 | 12.90 | 12.95 | 12.82 | 12.90 | 64,912 | +0.00(+0.00%) |
Mar 20, 2017 | 12.82 | 12.95 | 12.77 | 12.90 | 133,302 | +0.00(+0.00%) |
Mar 17, 2017 | 12.90 | 12.97 | 12.69 | 12.90 | 119,022 | +0.00(+0.00%) |
Mar 16, 2017 | 12.90 | 13.07 | 12.80 | 12.90 | 53,846 | +0.09(+0.67%) |
Mar 15, 2017 | 12.90 | 13.03 | 12.73 | 12.82 | 78,858 | -0.09(-0.67%) |
Mar 14, 2017 | 13.07 | 13.07 | 12.77 | 12.90 | 51,747 | -0.09(-0.66%) |
Mar 13, 2017 | 12.90 | 13.29 | 12.75 | 12.99 | 129,792 | +0.09(+0.67%) |
Mar 10, 2017 | 12.90 | 12.99 | 12.90 | 12.90 | 44,570 | +0.00(+0.00%) |
Mar 09, 2017 | 12.86 | 12.99 | 12.86 | 12.90 | 45,557 | +0.04(+0.33%) |
Mar 08, 2017 | 13.03 | 13.12 | 12.82 | 12.86 | 130,260 | -0.17(-1.32%) |
Mar 07, 2017 | 12.95 | 13.03 | 12.90 | 13.03 | 57,680 | +0.00(+0.00%) |
Mar 06, 2017 | 13.29 | 13.29 | 12.95 | 13.03 | 90,157 | -0.13(-0.98%) |
Mar 03, 2017 | 13.25 | 13.29 | 12.99 | 13.16 | 78,916 | -0.09(-0.65%) |
Mar 02, 2017 | 13.07 | 13.25 | 13.07 | 13.25 | 59,066 | +0.00(+0.00%) |
Mar 01, 2017 | 13.03 | 13.38 | 12.90 | 13.25 | 157,398 | +0.34(+2.67%) |
Feb 28, 2017 | 12.95 | 13.01 | 12.90 | 12.90 | 133,750 | -0.04(-0.33%) |
Feb 27, 2017 | 12.86 | 13.03 | 12.86 | 12.95 | 309,315 | +0.09(+0.67%) |
Feb 24, 2017 | 12.86 | 12.90 | 12.77 | 12.86 | 220,647 | +0.05(+0.42%) |
Feb 23, 2017 | 12.85 | 12.89 | 12.76 | 12.81 | 210,387 | +0.00(+0.00%) |
Feb 22, 2017 | 12.72 | 12.89 | 12.72 | 12.81 | 246,113 | +0.09(+0.67%) |
Feb 21, 2017 | 12.89 | 13.06 | 12.51 | 12.72 | 1,067,511 | +1.03(+8.79%) |
Feb 17, 2017 | 11.69 | 11.69 | 11.69 | 0 | +0.43(+3.80%) | |
Feb 16, 2017 | 11.31 | 11.78 | 11.01 | 11.26 | 357,861 | +0.56(+5.20%) |
Feb 15, 2017 | 10.49 | 10.75 | 10.36 | 10.71 | 43,491 | +0.21(+2.04%) |
Feb 14, 2017 | 10.41 | 10.54 | 10.28 | 10.49 | 60,817 | +0.21(+2.08%) |
Feb 13, 2017 | 10.36 | 10.41 | 10.28 | 10.28 | 108,738 | -0.26(-2.44%) |
Feb 10, 2017 | 10.49 | 10.66 | 10.41 | 10.54 | 24,055 | +0.04(+0.41%) |
Feb 09, 2017 | 10.28 | 10.62 | 10.28 | 10.49 | 99,549 | +0.26(+2.51%) |
Feb 08, 2017 | 10.28 | 10.32 | 10.24 | 10.24 | 86,197 | -0.04(-0.42%) |
Feb 07, 2017 | 10.36 | 10.45 | 10.24 | 10.28 | 97,513 | -0.04(-0.41%) |
Feb 06, 2017 | 10.19 | 10.36 | 10.19 | 10.32 | 112,130 | +0.13(+1.26%) |
Feb 03, 2017 | 10.28 | 10.49 | 10.19 | 10.19 | 232,597 | -0.13(-1.24%) |
Feb 02, 2017 | 10.24 | 10.32 | 10.24 | 10.32 | 102,499 | +0.09(+0.84%) |
Feb 01, 2017 | 10.24 | 10.41 | 10.24 | 10.24 | 126,178 | +0.00(+0.00%) |
Jan 31, 2017 | 10.24 | 10.30 | 10.19 | 10.24 | 134,232 | +0.00(+0.00%) |
Jan 30, 2017 | 10.28 | 10.30 | 10.22 | 10.24 | 184,491 | +0.00(+0.00%) |
Jan 27, 2017 | 10.32 | 10.32 | 10.19 | 10.24 | 168,323 | +0.00(+0.00%) |
Jan 26, 2017 | 10.28 | 10.41 | 10.24 | 10.24 | 430,766 | -0.30(-2.85%) |
Jan 25, 2017 | 10.62 | 10.74 | 10.11 | 10.54 | 81,784 | -0.17(-1.60%) |
Jan 24, 2017 | 10.92 | 11.01 | 10.66 | 10.71 | 18,814 | -0.21(-1.96%) |
Jan 23, 2017 | 10.88 | 10.92 | 10.71 | 10.92 | 62,548 | +0.09(+0.79%) |
Jan 20, 2017 | 10.88 | 11.05 | 10.84 | 10.84 | 8,636 | -0.09(-0.78%) |
Jan 19, 2017 | 11.01 | 11.14 | 10.84 | 10.92 | 19,504 | -0.04(-0.39%) |
Jan 18, 2017 | 10.75 | 11.05 | 10.71 | 10.96 | 13,831 | +0.21(+1.99%) |
Jan 17, 2017 | 10.88 | 10.92 | 10.49 | 10.75 | 68,308 | -0.21(-1.95%) |
Jan 13, 2017 | 10.96 | 10.96 | 10.96 | 0 | -0.04(-0.39%) | |
Jan 12, 2017 | 11.14 | 11.16 | 10.88 | 11.01 | 14,086 | -0.17(-1.53%) |
Jan 11, 2017 | 11.44 | 11.44 | 11.18 | 11.18 | 11,589 | +0.00(+0.00%) |
Jan 10, 2017 | 11.01 | 11.39 | 11.01 | 11.18 | 10,498 | +0.26(+2.35%) |
Jan 09, 2017 | 11.01 | 11.02 | 10.84 | 10.92 | 44,339 | -0.13(-1.16%) |
Jan 06, 2017 | 11.22 | 11.35 | 10.88 | 11.05 | 33,772 | -0.13(-1.15%) |
Jan 05, 2017 | 11.44 | 11.62 | 11.09 | 11.18 | 41,855 | -0.26(-2.25%) |
Jan 04, 2017 | 11.69 | 11.69 | 11.35 | 11.44 | 49,726 | -0.26(-2.20%) |
Jan 03, 2017 | 11.91 | 12.38 | 11.44 | 11.69 | 79,173 | -0.09(-0.73%) |
Dec 30, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.43(+3.77%) | |
Dec 29, 2016 | 10.88 | 11.39 | 10.88 | 11.35 | 10,056 | +0.47(+4.33%) |
Dec 28, 2016 | 10.62 | 11.05 | 10.58 | 10.88 | 58,706 | +0.21(+2.01%) |
Dec 27, 2016 | 10.75 | 10.84 | 10.45 | 10.66 | 34,553 | -0.04(-0.40%) |
Dec 23, 2016 | 10.71 | 10.71 | 10.71 | 0 | +0.13(+1.21%) | |
Dec 22, 2016 | 10.71 | 10.88 | 10.37 | 10.58 | 35,203 | -0.17(-1.59%) |
Dec 21, 2016 | 10.92 | 10.92 | 10.71 | 10.75 | 13,273 | -0.13(-1.18%) |
Dec 20, 2016 | 10.79 | 10.88 | 10.28 | 10.88 | 40,659 | +0.04(+0.39%) |
Dec 19, 2016 | 11.22 | 11.31 | 10.71 | 10.84 | 73,366 | -0.47(-4.17%) |
Dec 16, 2016 | 11.65 | 11.69 | 11.31 | 11.31 | 47,802 | -0.39(-3.30%) |
Dec 15, 2016 | 11.82 | 12.12 | 11.61 | 11.69 | 39,334 | +0.02(+0.18%) |
Dec 14, 2016 | 11.44 | 11.82 | 11.42 | 11.67 | 21,419 | +0.15(+1.30%) |
Dec 13, 2016 | 11.44 | 11.56 | 11.19 | 11.52 | 20,639 | +0.13(+1.13%) |
Dec 12, 2016 | 11.44 | 11.44 | 11.14 | 11.39 | 21,127 | -0.00(-0.04%) |
Dec 09, 2016 | 11.39 | 11.44 | 11.31 | 11.40 | 15,556 | +0.00(+0.04%) |
Dec 08, 2016 | 11.44 | 11.52 | 11.29 | 11.39 | 32,675 | +0.04(+0.38%) |
Dec 07, 2016 | 11.48 | 11.52 | 11.26 | 11.35 | 18,176 | -0.09(-0.75%) |
Dec 06, 2016 | 11.35 | 11.56 | 11.29 | 11.44 | 31,194 | +0.13(+1.14%) |
Dec 05, 2016 | 11.05 | 11.35 | 10.96 | 11.31 | 65,006 | +0.28(+2.57%) |
Dec 02, 2016 | 10.92 | 11.05 | 10.88 | 11.02 | 14,722 | +0.14(+1.33%) |
Dec 01, 2016 | 10.88 | 11.05 | 10.84 | 10.88 | 18,151 | +0.00(+0.00%) |
Nov 30, 2016 | 10.92 | 10.99 | 10.88 | 10.88 | 12,330 | +0.00(+0.00%) |
Nov 29, 2016 | 11.09 | 11.09 | 10.84 | 10.88 | 61,754 | -0.09(-0.78%) |
Nov 28, 2016 | 10.71 | 11.09 | 10.71 | 10.96 | 90,012 | +0.35(+3.33%) |
Nov 25, 2016 | 10.65 | 10.74 | 10.53 | 10.61 | 13,109 | +0.04(+0.40%) |
Nov 23, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.13(+1.22%) | |
Nov 22, 2016 | 10.31 | 10.53 | 10.31 | 10.44 | 19,085 | -0.09(-0.81%) |
Nov 21, 2016 | 10.31 | 10.55 | 10.27 | 10.53 | 26,474 | +0.13(+1.23%) |
Nov 18, 2016 | 10.40 | 10.42 | 10.23 | 10.40 | 19,489 | +0.00(+0.00%) |
Nov 17, 2016 | 10.48 | 10.48 | 10.23 | 10.40 | 17,835 | +0.04(+0.41%) |
Nov 16, 2016 | 10.14 | 10.69 | 10.14 | 10.36 | 14,545 | +0.34(+3.40%) |
Nov 15, 2016 | 10.27 | 10.48 | 9.972 | 10.01 | 57,455 | -0.34(-3.29%) |
Nov 14, 2016 | 10.10 | 10.65 | 10.02 | 10.36 | 50,918 | +0.38(+3.85%) |
Nov 11, 2016 | 9.247 | 10.40 | 9.109 | 9.972 | 60,698 | +0.72(+7.83%) |
Nov 10, 2016 | 8.949 | 9.247 | 8.843 | 9.247 | 36,257 | +0.30(+3.33%) |
Nov 09, 2016 | 8.523 | 8.949 | 8.523 | 8.949 | 17,567 | +0.04(+0.48%) |
Nov 08, 2016 | 8.949 | 9.072 | 8.864 | 8.906 | 14,071 | +0.00(+0.00%) |
Nov 07, 2016 | 9.034 | 9.204 | 8.787 | 8.906 | 37,993 | -0.26(-2.79%) |
Nov 04, 2016 | 8.778 | 9.247 | 8.778 | 9.162 | 31,175 | +0.30(+3.37%) |
Nov 03, 2016 | 8.778 | 8.898 | 8.702 | 8.864 | 4,832 | +0.04(+0.48%) |
Nov 02, 2016 | 8.949 | 8.949 | 8.693 | 8.821 | 8,865 | -0.09(-0.96%) |
Nov 01, 2016 | 8.864 | 8.949 | 8.778 | 8.906 | 9,717 | +0.13(+1.46%) |
Oct 31, 2016 | 8.821 | 8.906 | 8.736 | 8.778 | 8,892 | +0.00(+0.00%) |
Oct 28, 2016 | 8.608 | 8.902 | 8.608 | 8.778 | 21,817 | +0.04(+0.49%) |
Oct 27, 2016 | 8.778 | 8.778 | 8.608 | 8.736 | 21,469 | +0.09(+0.99%) |
Oct 26, 2016 | 8.864 | 8.864 | 8.651 | 8.651 | 11,537 | -0.13(-1.46%) |
Oct 25, 2016 | 8.736 | 8.821 | 8.608 | 8.778 | 11,118 | +0.00(+0.00%) |
Oct 24, 2016 | 8.864 | 8.885 | 8.523 | 8.778 | 100,842 | +0.14(+1.68%) |
Oct 21, 2016 | 8.548 | 8.847 | 8.403 | 8.633 | 73,530 | +0.03(+0.30%) |
Oct 20, 2016 | 8.795 | 8.949 | 8.378 | 8.608 | 96,111 | -0.10(-1.17%) |
Oct 19, 2016 | 8.906 | 8.949 | 8.651 | 8.710 | 116,407 | -0.16(-1.83%) |
Oct 18, 2016 | 8.736 | 8.949 | 8.634 | 8.872 | 21,956 | +0.14(+1.56%) |
Oct 17, 2016 | 8.668 | 8.736 | 8.589 | 8.736 | 23,238 | +0.06(+0.69%) |
Oct 14, 2016 | 8.446 | 8.714 | 8.446 | 8.676 | 20,269 | +0.29(+3.46%) |
Oct 13, 2016 | 8.514 | 8.523 | 8.360 | 8.386 | 17,000 | -0.13(-1.50%) |
Oct 12, 2016 | 8.574 | 8.599 | 8.429 | 8.514 | 14,393 | -0.01(-0.10%) |
Oct 11, 2016 | 8.676 | 8.710 | 8.437 | 8.523 | 28,224 | -0.19(-2.15%) |
Oct 10, 2016 | 8.420 | 8.736 | 8.403 | 8.710 | 24,968 | +0.39(+4.71%) |
Oct 07, 2016 | 8.344 | 8.608 | 8.089 | 8.318 | 54,344 | +0.02(+0.26%) |
Oct 06, 2016 | 8.148 | 8.310 | 8.148 | 8.297 | 22,311 | +0.18(+2.26%) |
Oct 05, 2016 | 8.122 | 8.327 | 8.114 | 8.114 | 17,542 | -0.01(-0.10%) |
Oct 04, 2016 | 8.250 | 8.250 | 8.071 | 8.122 | 28,190 | +0.07(+0.85%) |
Oct 03, 2016 | 7.883 | 8.301 | 7.883 | 8.054 | 51,351 | +0.19(+2.38%) |
Sep 30, 2016 | 7.713 | 7.943 | 7.713 | 7.866 | 39,776 | -0.10(-1.28%) |
Sep 29, 2016 | 7.926 | 7.969 | 7.858 | 7.969 | 57,574 | +0.08(+0.97%) |
Sep 28, 2016 | 7.773 | 7.909 | 7.765 | 7.892 | 14,835 | +0.12(+1.54%) |
Sep 27, 2016 | 7.807 | 7.832 | 7.730 | 7.773 | 23,106 | +0.00(+0.00%) |
Sep 26, 2016 | 7.866 | 7.866 | 7.756 | 7.773 | 18,647 | -0.10(-1.30%) |
Sep 23, 2016 | 7.892 | 7.943 | 7.781 | 7.875 | 15,539 | -0.06(-0.75%) |
Sep 22, 2016 | 7.952 | 7.952 | 7.897 | 7.935 | 14,497 | +0.02(+0.22%) |
Sep 21, 2016 | 7.858 | 7.918 | 7.730 | 7.918 | 8,267 | +0.10(+1.31%) |
Sep 20, 2016 | 8.003 | 8.003 | 7.781 | 7.815 | 39,723 | -0.14(-1.71%) |
Sep 19, 2016 | 7.952 | 7.952 | 7.815 | 7.952 | 10,646 | +0.01(+0.11%) |
Sep 16, 2016 | 7.920 | 7.952 | 7.868 | 7.943 | 11,827 | +0.00(+0.00%) |
Sep 15, 2016 | 7.883 | 7.952 | 7.843 | 7.943 | 13,519 | +0.03(+0.43%) |
Sep 14, 2016 | 7.730 | 7.909 | 7.526 | 7.909 | 30,037 | +0.19(+2.43%) |
Sep 13, 2016 | 7.841 | 7.849 | 7.722 | 7.722 | 12,848 | -0.12(-1.52%) |
Sep 12, 2016 | 7.747 | 7.908 | 7.585 | 7.841 | 22,260 | +0.07(+0.88%) |
Sep 09, 2016 | 7.849 | 7.883 | 7.747 | 7.773 | 18,732 | -0.07(-0.87%) |
Sep 08, 2016 | 7.883 | 7.883 | 7.696 | 7.841 | 11,847 | -0.02(-0.22%) |
Sep 07, 2016 | 7.866 | 7.866 | 7.834 | 7.858 | 21,216 | +0.00(+0.00%) |
Sep 06, 2016 | 7.849 | 7.866 | 7.790 | 7.858 | 17,482 | +0.04(+0.55%) |
Sep 02, 2016 | 7.739 | 7.815 | 7.815 | 7.815 | 24,992 | +0.14(+1.89%) |
Sep 01, 2016 | 7.535 | 7.670 | 7.535 | 7.670 | 17,127 | -0.02(-0.22%) |
Aug 31, 2016 | 7.824 | 7.883 | 7.685 | 7.687 | 8,646 | -0.14(-1.74%) |
Aug 30, 2016 | 7.814 | 7.824 | 7.713 | 7.824 | 24,154 | +0.07(+0.88%) |
Aug 29, 2016 | 7.722 | 7.824 | 7.713 | 7.756 | 26,460 | +0.10(+1.25%) |
Aug 26, 2016 | 7.753 | 7.753 | 7.567 | 7.660 | 29,253 | -0.07(-0.87%) |
Aug 25, 2016 | 7.740 | 7.744 | 7.668 | 7.727 | 12,203 | +0.02(+0.32%) |
Aug 24, 2016 | 7.761 | 7.770 | 7.702 | 7.702 | 8,288 | +0.08(+1.00%) |
Aug 23, 2016 | 7.778 | 7.778 | 7.617 | 7.626 | 16,654 | -0.14(-1.85%) |
Aug 22, 2016 | 7.770 | 7.778 | 7.761 | 7.770 | 7,325 | -0.01(-0.11%) |
Aug 19, 2016 | 7.778 | 7.778 | 7.702 | 7.778 | 14,289 | +0.00(+0.00%) |
Aug 18, 2016 | 7.694 | 7.778 | 7.674 | 7.778 | 18,830 | +0.04(+0.55%) |
Aug 17, 2016 | 7.729 | 7.736 | 7.709 | 7.736 | 11,787 | +0.00(+0.00%) |
Aug 16, 2016 | 7.617 | 7.736 | 7.584 | 7.736 | 32,205 | +0.08(+0.99%) |
Aug 15, 2016 | 7.782 | 7.854 | 7.617 | 7.660 | 25,353 | -0.03(-0.33%) |
Aug 12, 2016 | 7.702 | 7.914 | 7.685 | 7.685 | 70,493 | +0.23(+3.06%) |
Aug 11, 2016 | 7.389 | 7.550 | 7.330 | 7.457 | 18,970 | +0.08(+1.15%) |
Aug 10, 2016 | 7.328 | 7.431 | 7.328 | 7.372 | 5,713 | +0.00(+0.00%) |
Aug 09, 2016 | 7.376 | 7.406 | 7.296 | 7.372 | 9,869 | -0.01(-0.11%) |
Aug 08, 2016 | 7.347 | 7.423 | 7.308 | 7.380 | 11,447 | +0.04(+0.50%) |
Aug 05, 2016 | 7.336 | 7.347 | 7.335 | 7.344 | 1,763 | +0.06(+0.78%) |
Aug 04, 2016 | 7.355 | 7.406 | 7.279 | 7.287 | 6,961 | -0.04(-0.58%) |
Aug 03, 2016 | 7.431 | 7.431 | 7.321 | 7.330 | 12,019 | -0.07(-0.91%) |
Aug 02, 2016 | 7.457 | 7.481 | 7.381 | 7.397 | 8,884 | -0.03(-0.34%) |
Aug 01, 2016 | 7.406 | 7.617 | 7.406 | 7.423 | 20,385 | +0.02(+0.23%) |
Jul 29, 2016 | 7.385 | 7.524 | 7.330 | 7.406 | 19,331 | +0.03(+0.34%) |
Jul 28, 2016 | 7.346 | 7.397 | 7.313 | 7.380 | 4,458 | +0.05(+0.69%) |
Jul 27, 2016 | 7.322 | 7.359 | 7.313 | 7.330 | 4,040 | -0.03(-0.44%) |
Jul 26, 2016 | 7.392 | 7.440 | 7.313 | 7.362 | 16,308 | +0.07(+1.02%) |
Jul 25, 2016 | 7.330 | 7.355 | 7.287 | 7.287 | 37,938 | -0.08(-1.03%) |
Jul 22, 2016 | 7.397 | 7.397 | 7.347 | 7.364 | 8,812 | -0.02(-0.23%) |
Jul 21, 2016 | 7.507 | 7.507 | 7.372 | 7.380 | 14,745 | -0.13(-1.69%) |
Jul 20, 2016 | 7.482 | 7.516 | 7.380 | 7.507 | 8,187 | +0.11(+1.55%) |
Jul 19, 2016 | 7.279 | 7.474 | 7.279 | 7.393 | 4,339 | +0.06(+0.87%) |
Jul 18, 2016 | 7.355 | 7.389 | 7.152 | 7.330 | 18,255 | +0.03(+0.35%) |
Jul 15, 2016 | 7.380 | 7.389 | 7.297 | 7.304 | 12,336 | -0.08(-1.03%) |
Jul 14, 2016 | 7.397 | 7.414 | 7.347 | 7.380 | 10,487 | +0.03(+0.35%) |
Jul 13, 2016 | 7.423 | 7.482 | 7.321 | 7.355 | 8,949 | -0.04(-0.57%) |
Jul 12, 2016 | 7.596 | 7.609 | 7.397 | 7.397 | 7,321 | -0.14(-1.80%) |
Jul 11, 2016 | 7.448 | 7.617 | 7.448 | 7.533 | 13,919 | +0.08(+1.14%) |
Jul 08, 2016 | 7.423 | 7.575 | 7.347 | 7.448 | 14,346 | +0.03(+0.35%) |
Jul 07, 2016 | 7.499 | 7.499 | 7.342 | 7.423 | 5,408 | -0.08(-1.13%) |
Jul 05, 2016 | 7.448 | 7.609 | 7.389 | 7.507 | 11,303 | +0.03(+0.34%) |
Jul 01, 2016 | 7.465 | 7.482 | 7.482 | 7.482 | 14,059 | -0.01(-0.11%) |
Jun 30, 2016 | 7.506 | 7.584 | 7.318 | 7.490 | 6,917 | +0.11(+1.49%) |
Jun 29, 2016 | 7.440 | 7.482 | 7.321 | 7.380 | 3,809 | +0.03(+0.35%) |
Jun 28, 2016 | 7.152 | 7.380 | 7.152 | 7.355 | 31,169 | +0.24(+3.33%) |
Jun 27, 2016 | 7.152 | 7.203 | 7.059 | 7.118 | 11,786 | -0.12(-1.64%) |
Jun 24, 2016 | 7.270 | 7.278 | 7.194 | 7.237 | 8,539 | -0.07(-0.93%) |
Jun 23, 2016 | 7.321 | 7.380 | 7.296 | 7.304 | 6,243 | -0.01(-0.12%) |
Jun 22, 2016 | 7.440 | 7.473 | 7.313 | 7.313 | 17,078 | -0.10(-1.37%) |
Jun 21, 2016 | 7.448 | 7.507 | 7.313 | 7.415 | 11,643 | -0.03(-0.34%) |
Jun 20, 2016 | 7.482 | 7.550 | 7.287 | 7.440 | 21,465 | +0.08(+1.15%) |
Jun 17, 2016 | 7.321 | 7.372 | 7.321 | 7.355 | 5,555 | -0.02(-0.23%) |
Jun 16, 2016 | 7.440 | 7.448 | 7.296 | 7.372 | 11,164 | -0.07(-0.91%) |
Jun 15, 2016 | 7.465 | 7.592 | 7.405 | 7.440 | 5,809 | +0.01(+0.11%) |
Jun 14, 2016 | 7.490 | 7.533 | 7.318 | 7.431 | 20,573 | -0.06(-0.79%) |
Jun 13, 2016 | 7.550 | 7.601 | 7.490 | 7.490 | 20,263 | -0.14(-1.78%) |
Jun 10, 2016 | 7.609 | 7.634 | 7.558 | 7.626 | 10,381 | +0.02(+0.22%) |
Jun 09, 2016 | 7.592 | 7.651 | 7.541 | 7.609 | 8,396 | +0.02(+0.22%) |
Jun 08, 2016 | 7.575 | 7.592 | 7.550 | 7.592 | 5,530 | +0.00(+0.00%) |
Jun 07, 2016 | 7.575 | 7.617 | 7.558 | 7.592 | 16,546 | +0.01(+0.11%) |
Jun 06, 2016 | 7.617 | 7.660 | 7.584 | 7.584 | 19,128 | -0.03(-0.44%) |
Jun 03, 2016 | 7.634 | 7.651 | 7.575 | 7.617 | 11,451 | -0.02(-0.22%) |
Jun 02, 2016 | 7.727 | 7.727 | 7.634 | 7.634 | 11,075 | -0.08(-1.10%) |
Jun 01, 2016 | 7.643 | 7.736 | 7.584 | 7.719 | 13,179 | +0.08(+1.00%) |
May 31, 2016 | 7.584 | 7.711 | 7.575 | 7.643 | 12,352 | +0.08(+1.01%) |
May 27, 2016 | 7.736 | 7.567 | 7.567 | 7.567 | 70,771 | -0.14(-1.87%) |
May 26, 2016 | 7.787 | 7.787 | 7.626 | 7.711 | 49,144 | -0.01(-0.19%) |
May 25, 2016 | 7.734 | 7.734 | 7.675 | 7.725 | 31,902 | +0.03(+0.33%) |
May 24, 2016 | 7.734 | 7.734 | 7.633 | 7.700 | 33,413 | +0.02(+0.22%) |
May 23, 2016 | 7.566 | 7.725 | 7.566 | 7.683 | 10,066 | +0.05(+0.66%) |
May 20, 2016 | 7.566 | 7.650 | 7.503 | 7.633 | 20,821 | +0.05(+0.67%) |
May 19, 2016 | 7.524 | 7.608 | 7.482 | 7.582 | 20,702 | +0.02(+0.22%) |
May 18, 2016 | 7.330 | 7.566 | 7.263 | 7.566 | 53,501 | +0.24(+3.33%) |
May 17, 2016 | 7.288 | 7.448 | 7.288 | 7.322 | 24,755 | -0.10(-1.36%) |
May 16, 2016 | 7.112 | 7.423 | 7.112 | 7.423 | 36,481 | +0.15(+2.08%) |
May 13, 2016 | 7.221 | 7.313 | 7.019 | 7.271 | 31,164 | -0.32(-4.21%) |
May 12, 2016 | 7.675 | 7.717 | 7.570 | 7.591 | 13,845 | -0.11(-1.42%) |
May 11, 2016 | 7.709 | 7.709 | 7.582 | 7.700 | 3,165 | +0.02(+0.22%) |
May 10, 2016 | 7.456 | 7.683 | 7.456 | 7.683 | 23,800 | +0.19(+2.58%) |
May 09, 2016 | 7.448 | 7.709 | 7.313 | 7.490 | 9,998 | -0.01(-0.11%) |
May 06, 2016 | 7.667 | 7.776 | 7.490 | 7.498 | 10,971 | -0.14(-1.87%) |
May 05, 2016 | 7.809 | 7.809 | 7.641 | 7.641 | 1,073 | -0.06(-0.76%) |
May 04, 2016 | 7.767 | 7.801 | 7.641 | 7.700 | 8,053 | -0.09(-1.19%) |
May 03, 2016 | 7.868 | 7.868 | 7.780 | 7.793 | 3,125 | +0.01(+0.11%) |