Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.800 | 6.837 | 6.780 | 6.800 | 83,460 | -0.01(-0.15%) |
Apr 27, 2017 | 6.750 | 6.820 | 6.725 | 6.810 | 146,864 | +0.11(+1.64%) |
Apr 26, 2017 | 6.740 | 6.820 | 6.700 | 6.700 | 190,055 | -0.05(-0.74%) |
Apr 25, 2017 | 6.630 | 6.780 | 6.600 | 6.750 | 326,050 | +0.11(+1.66%) |
Apr 24, 2017 | 6.710 | 6.710 | 6.621 | 6.640 | 140,512 | -0.04(-0.60%) |
Apr 21, 2017 | 6.660 | 6.720 | 6.600 | 6.680 | 300,839 | -0.00(-0.00%) |
Apr 20, 2017 | 6.880 | 6.895 | 6.660 | 6.680 | 471,395 | -0.19(-2.77%) |
Apr 19, 2017 | 6.880 | 6.932 | 6.820 | 6.870 | 79,360 | -0.01(-0.15%) |
Apr 18, 2017 | 6.860 | 6.890 | 6.820 | 6.880 | 159,099 | +0.01(+0.17%) |
Apr 17, 2017 | 6.980 | 6.980 | 6.846 | 6.868 | 142,470 | -0.10(-1.46%) |
Apr 13, 2017 | 7.020 | 7.054 | 6.960 | 6.970 | 41,293 | -0.07(-0.99%) |
Apr 12, 2017 | 7.010 | 7.070 | 7.010 | 7.040 | 57,344 | +0.01(+0.14%) |
Apr 11, 2017 | 6.960 | 7.050 | 6.890 | 7.030 | 107,753 | +0.10(+1.44%) |
Apr 10, 2017 | 6.880 | 6.950 | 6.876 | 6.930 | 35,987 | +0.05(+0.73%) |
Apr 07, 2017 | 6.900 | 6.900 | 6.820 | 6.880 | 80,935 | +0.00(+0.00%) |
Apr 06, 2017 | 6.970 | 6.970 | 6.870 | 6.880 | 73,859 | -0.07(-1.01%) |
Apr 05, 2017 | 6.970 | 6.990 | 6.940 | 6.950 | 100,324 | +0.01(+0.14%) |
Apr 04, 2017 | 6.962 | 6.988 | 6.940 | 6.940 | 61,908 | +0.01(+0.14%) |
Apr 03, 2017 | 6.990 | 7.040 | 6.930 | 6.930 | 139,560 | -0.01(-0.14%) |
Mar 31, 2017 | 6.900 | 7.000 | 6.800 | 6.940 | 179,775 | +0.08(+1.17%) |
Mar 30, 2017 | 6.930 | 6.930 | 6.850 | 6.860 | 57,136 | -0.07(-1.01%) |
Mar 29, 2017 | 6.930 | 6.940 | 6.890 | 6.930 | 65,030 | +0.03(+0.43%) |
Mar 28, 2017 | 6.913 | 6.930 | 6.890 | 6.900 | 101,578 | +0.03(+0.44%) |
Mar 27, 2017 | 6.930 | 6.930 | 6.850 | 6.870 | 79,234 | -0.07(-1.01%) |
Mar 24, 2017 | 6.940 | 6.960 | 6.920 | 6.940 | 44,119 | +0.04(+0.58%) |
Mar 23, 2017 | 6.890 | 6.940 | 6.890 | 6.900 | 92,824 | -0.01(-0.14%) |
Mar 22, 2017 | 6.960 | 6.990 | 6.900 | 6.910 | 185,812 | -0.08(-1.14%) |
Mar 21, 2017 | 7.030 | 7.030 | 6.940 | 6.990 | 325,441 | -0.02(-0.35%) |
Mar 20, 2017 | 7.150 | 7.150 | 7.010 | 7.015 | 78,286 | -0.10(-1.34%) |
Mar 17, 2017 | 7.110 | 7.130 | 7.060 | 7.110 | 67,597 | +0.01(+0.14%) |
Mar 16, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 86,866 | -0.01(-0.14%) |
Mar 15, 2017 | 7.080 | 7.110 | 7.060 | 7.110 | 91,276 | +0.09(+1.28%) |
Mar 14, 2017 | 7.020 | 7.070 | 7.000 | 7.020 | 188,325 | +0.00(+0.00%) |
Mar 13, 2017 | 7.150 | 7.150 | 7.020 | 7.020 | 601,046 | -0.18(-2.50%) |
Mar 10, 2017 | 7.211 | 7.270 | 7.170 | 7.200 | 132,620 | -0.06(-0.83%) |
Mar 09, 2017 | 7.230 | 7.333 | 7.220 | 7.260 | 57,440 | -0.02(-0.27%) |
Mar 08, 2017 | 7.400 | 7.400 | 7.280 | 7.280 | 100,120 | -0.16(-2.15%) |
Mar 07, 2017 | 7.430 | 7.450 | 7.330 | 7.440 | 101,018 | -0.03(-0.40%) |
Mar 06, 2017 | 7.450 | 7.510 | 7.420 | 7.470 | 103,759 | +0.11(+1.49%) |
Mar 03, 2017 | 7.360 | 7.419 | 7.321 | 7.360 | 57,946 | +0.00(+0.00%) |
Mar 02, 2017 | 7.400 | 7.440 | 7.338 | 7.360 | 80,881 | -0.07(-0.94%) |
Mar 01, 2017 | 7.270 | 7.450 | 7.270 | 7.430 | 130,211 | +0.17(+2.34%) |
Feb 28, 2017 | 7.240 | 7.410 | 7.220 | 7.260 | 139,956 | +0.08(+1.11%) |
Feb 27, 2017 | 7.340 | 7.340 | 7.160 | 7.180 | 490,890 | -0.12(-1.64%) |
Feb 24, 2017 | 7.390 | 7.390 | 7.280 | 7.300 | 220,134 | -0.09(-1.22%) |
Feb 23, 2017 | 7.442 | 7.442 | 7.360 | 7.390 | 72,029 | -0.04(-0.54%) |
Feb 22, 2017 | 7.370 | 7.439 | 7.360 | 7.430 | 63,635 | +0.08(+1.09%) |
Feb 21, 2017 | 7.490 | 7.490 | 7.320 | 7.350 | 206,766 | -0.08(-1.08%) |
Feb 17, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.02(-0.27%) | |
Feb 16, 2017 | 7.600 | 7.710 | 7.450 | 7.450 | 371,209 | -0.13(-1.71%) |
Feb 15, 2017 | 7.480 | 7.580 | 7.470 | 7.580 | 205,461 | +0.06(+0.80%) |
Feb 14, 2017 | 7.520 | 7.530 | 7.466 | 7.520 | 172,151 | -0.02(-0.27%) |
Feb 13, 2017 | 7.450 | 7.590 | 7.430 | 7.540 | 201,639 | +0.04(+0.53%) |
Feb 10, 2017 | 7.410 | 7.500 | 7.370 | 7.500 | 297,144 | +0.14(+1.97%) |
Feb 09, 2017 | 7.210 | 7.380 | 7.199 | 7.355 | 104,650 | +0.16(+2.15%) |
Feb 08, 2017 | 7.198 | 7.225 | 7.140 | 7.200 | 59,608 | +0.00(+0.00%) |
Feb 07, 2017 | 7.130 | 7.200 | 7.060 | 7.200 | 74,217 | +0.08(+1.12%) |
Feb 06, 2017 | 7.200 | 7.260 | 7.100 | 7.120 | 77,650 | -0.08(-1.11%) |
Feb 03, 2017 | 7.260 | 7.289 | 7.190 | 7.200 | 61,370 | -0.08(-1.10%) |
Feb 02, 2017 | 7.280 | 7.320 | 7.230 | 7.280 | 100,713 | -0.01(-0.14%) |
Feb 01, 2017 | 7.070 | 7.290 | 7.050 | 7.290 | 258,261 | +0.20(+2.82%) |
Jan 31, 2017 | 7.020 | 7.090 | 7.010 | 7.090 | 176,272 | +0.08(+1.14%) |
Jan 30, 2017 | 7.100 | 7.100 | 7.010 | 7.010 | 209,062 | -0.10(-1.41%) |
Jan 27, 2017 | 7.160 | 7.189 | 7.090 | 7.110 | 107,395 | -0.08(-1.11%) |
Jan 26, 2017 | 7.190 | 7.250 | 7.110 | 7.190 | 75,507 | +0.00(+0.00%) |
Jan 25, 2017 | 7.190 | 7.240 | 7.150 | 7.190 | 122,987 | -0.05(-0.69%) |
Jan 24, 2017 | 7.274 | 7.290 | 7.220 | 7.240 | 90,431 | -0.08(-1.09%) |
Jan 23, 2017 | 7.270 | 7.320 | 7.241 | 7.320 | 293,372 | +0.04(+0.55%) |
Jan 20, 2017 | 7.220 | 7.280 | 7.200 | 7.280 | 265,620 | +0.08(+1.11%) |
Jan 19, 2017 | 7.240 | 7.250 | 7.180 | 7.200 | 120,287 | -0.08(-1.10%) |
Jan 18, 2017 | 7.360 | 7.360 | 7.260 | 7.280 | 117,903 | -0.08(-1.09%) |
Jan 17, 2017 | 7.300 | 7.370 | 7.260 | 7.360 | 466,122 | +0.17(+2.36%) |
Jan 13, 2017 | 7.190 | 7.190 | 7.190 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.080 | 7.200 | 7.060 | 7.170 | 112,005 | +0.11(+1.56%) |
Jan 11, 2017 | 7.140 | 7.150 | 6.960 | 7.060 | 153,813 | -0.11(-1.53%) |
Jan 10, 2017 | 7.150 | 7.180 | 7.110 | 7.170 | 89,971 | -0.01(-0.14%) |
Jan 09, 2017 | 7.150 | 7.190 | 7.070 | 7.180 | 130,659 | +0.08(+1.13%) |
Jan 06, 2017 | 7.100 | 7.130 | 7.070 | 7.100 | 177,928 | +0.02(+0.28%) |
Jan 05, 2017 | 7.000 | 7.110 | 7.000 | 7.080 | 545,958 | +0.10(+1.43%) |
Jan 04, 2017 | 6.860 | 7.000 | 6.840 | 6.980 | 100,648 | +0.12(+1.75%) |
Jan 03, 2017 | 6.910 | 6.942 | 6.840 | 6.860 | 76,963 | -0.02(-0.29%) |
Dec 30, 2016 | 6.880 | 6.880 | 6.880 | 0 | +0.04(+0.58%) | |
Dec 29, 2016 | 6.870 | 6.889 | 6.830 | 6.840 | 96,012 | +0.04(+0.59%) |
Dec 28, 2016 | 6.870 | 6.910 | 6.780 | 6.800 | 134,774 | -0.08(-1.16%) |
Dec 27, 2016 | 6.760 | 6.920 | 6.750 | 6.880 | 94,779 | +0.17(+2.53%) |
Dec 23, 2016 | 6.710 | 6.710 | 6.710 | 0 | -0.04(-0.59%) | |
Dec 22, 2016 | 6.790 | 6.790 | 6.720 | 6.750 | 151,136 | -0.03(-0.44%) |
Dec 21, 2016 | 6.800 | 6.833 | 6.780 | 6.780 | 92,289 | -0.04(-0.59%) |
Dec 20, 2016 | 6.830 | 6.900 | 6.790 | 6.820 | 46,463 | -0.07(-1.02%) |
Dec 19, 2016 | 6.960 | 6.960 | 6.830 | 6.890 | 72,893 | -0.02(-0.29%) |
Dec 16, 2016 | 6.880 | 6.920 | 6.849 | 6.910 | 80,377 | +0.04(+0.58%) |
Dec 15, 2016 | 6.950 | 6.978 | 6.860 | 6.870 | 98,427 | -0.14(-2.00%) |
Dec 14, 2016 | 6.970 | 7.019 | 6.958 | 7.010 | 33,011 | +0.01(+0.14%) |
Dec 13, 2016 | 7.000 | 7.050 | 6.980 | 7.000 | 97,566 | +0.01(+0.14%) |
Dec 12, 2016 | 6.900 | 7.000 | 6.883 | 6.990 | 95,120 | +0.04(+0.57%) |
Dec 09, 2016 | 6.850 | 6.990 | 6.810 | 6.950 | 104,661 | +0.07(+1.02%) |
Dec 08, 2016 | 6.840 | 6.880 | 6.790 | 6.880 | 102,197 | +0.10(+1.47%) |
Dec 07, 2016 | 6.850 | 6.855 | 6.750 | 6.780 | 145,909 | -0.09(-1.31%) |
Dec 06, 2016 | 6.880 | 6.958 | 6.860 | 6.870 | 113,092 | -0.02(-0.29%) |
Dec 05, 2016 | 6.880 | 6.920 | 6.830 | 6.890 | 138,105 | +0.03(+0.44%) |
Dec 02, 2016 | 6.790 | 6.860 | 6.740 | 6.860 | 124,196 | +0.13(+1.93%) |
Dec 01, 2016 | 6.850 | 6.850 | 6.710 | 6.730 | 315,853 | -0.12(-1.75%) |
Nov 30, 2016 | 6.910 | 7.010 | 6.850 | 6.850 | 307,333 | -0.08(-1.15%) |
Nov 29, 2016 | 7.050 | 7.050 | 6.920 | 6.930 | 399,189 | -0.14(-1.98%) |
Nov 28, 2016 | 7.100 | 7.115 | 7.040 | 7.070 | 140,449 | -0.06(-0.84%) |
Nov 25, 2016 | 7.150 | 7.200 | 7.130 | 7.130 | 38,776 | -0.04(-0.56%) |
Nov 23, 2016 | 7.170 | 7.170 | 7.170 | 0 | -0.08(-1.10%) | |
Nov 22, 2016 | 7.210 | 7.250 | 7.200 | 7.250 | 41,769 | +0.03(+0.42%) |
Nov 21, 2016 | 7.220 | 7.252 | 7.161 | 7.220 | 237,194 | +0.04(+0.56%) |
Nov 18, 2016 | 7.120 | 7.220 | 7.090 | 7.180 | 102,281 | +0.03(+0.42%) |
Nov 17, 2016 | 7.060 | 7.160 | 7.040 | 7.150 | 175,950 | +0.11(+1.56%) |
Nov 16, 2016 | 7.090 | 7.132 | 7.040 | 7.040 | 116,835 | -0.08(-1.12%) |
Nov 15, 2016 | 7.050 | 7.130 | 7.040 | 7.120 | 105,383 | +0.10(+1.42%) |
Nov 14, 2016 | 7.110 | 7.110 | 7.010 | 7.020 | 299,314 | -0.15(-2.05%) |
Nov 11, 2016 | 7.190 | 7.200 | 7.130 | 7.167 | 95,790 | -0.00(-0.04%) |
Nov 10, 2016 | 7.250 | 7.280 | 7.130 | 7.170 | 206,182 | -0.07(-0.97%) |
Nov 09, 2016 | 7.300 | 7.350 | 7.180 | 7.240 | 180,319 | -0.10(-1.36%) |
Nov 08, 2016 | 7.270 | 7.400 | 7.270 | 7.340 | 140,662 | +0.06(+0.82%) |
Nov 07, 2016 | 7.310 | 7.310 | 7.200 | 7.280 | 138,648 | -0.04(-0.52%) |
Nov 04, 2016 | 7.280 | 7.330 | 7.270 | 7.318 | 91,120 | -0.01(-0.16%) |
Nov 03, 2016 | 7.340 | 7.360 | 7.250 | 7.330 | 117,235 | -0.03(-0.41%) |
Nov 02, 2016 | 7.350 | 7.390 | 7.290 | 7.360 | 131,261 | +0.03(+0.41%) |
Nov 01, 2016 | 7.340 | 7.380 | 7.280 | 7.330 | 276,875 | -0.01(-0.14%) |
Oct 31, 2016 | 7.300 | 7.360 | 7.289 | 7.340 | 510,295 | +0.04(+0.55%) |
Oct 28, 2016 | 7.340 | 7.360 | 7.260 | 7.300 | 124,288 | -0.08(-1.08%) |
Oct 27, 2016 | 7.350 | 7.430 | 7.320 | 7.380 | 219,535 | +0.05(+0.63%) |
Oct 26, 2016 | 7.270 | 7.360 | 7.220 | 7.334 | 92,619 | +0.08(+1.16%) |
Oct 25, 2016 | 7.200 | 7.270 | 7.170 | 7.250 | 78,152 | +0.04(+0.55%) |
Oct 24, 2016 | 7.370 | 7.370 | 7.170 | 7.210 | 190,116 | -0.16(-2.18%) |
Oct 21, 2016 | 7.370 | 7.400 | 7.350 | 7.371 | 83,294 | -0.03(-0.39%) |
Oct 20, 2016 | 7.480 | 7.480 | 7.390 | 7.400 | 83,606 | -0.07(-0.94%) |
Oct 19, 2016 | 7.390 | 7.470 | 7.330 | 7.470 | 82,904 | +0.03(+0.40%) |
Oct 18, 2016 | 7.410 | 7.500 | 7.397 | 7.440 | 377,268 | -0.03(-0.40%) |
Oct 17, 2016 | 7.460 | 7.470 | 7.360 | 7.470 | 121,858 | +0.05(+0.68%) |
Oct 14, 2016 | 7.410 | 7.510 | 7.390 | 7.420 | 298,229 | +0.05(+0.68%) |
Oct 13, 2016 | 7.120 | 7.380 | 7.120 | 7.370 | 363,846 | +0.30(+4.24%) |
Oct 12, 2016 | 7.180 | 7.300 | 7.060 | 7.070 | 252,801 | -0.12(-1.67%) |
Oct 11, 2016 | 7.190 | 7.230 | 7.120 | 7.190 | 74,410 | +0.00(+0.00%) |
Oct 10, 2016 | 7.130 | 7.190 | 7.100 | 7.190 | 123,040 | +0.13(+1.84%) |
Oct 07, 2016 | 7.120 | 7.160 | 7.060 | 7.060 | 101,223 | -0.04(-0.56%) |
Oct 06, 2016 | 7.250 | 7.290 | 7.050 | 7.100 | 156,032 | -0.14(-1.93%) |
Oct 05, 2016 | 7.080 | 7.250 | 7.030 | 7.240 | 161,489 | +0.16(+2.26%) |
Oct 04, 2016 | 7.080 | 7.120 | 7.040 | 7.080 | 113,640 | -0.01(-0.14%) |
Oct 03, 2016 | 7.170 | 7.170 | 7.039 | 7.090 | 114,301 | -0.10(-1.39%) |
Sep 30, 2016 | 7.140 | 7.190 | 7.034 | 7.190 | 129,157 | +0.04(+0.56%) |
Sep 29, 2016 | 7.250 | 7.250 | 7.130 | 7.150 | 38,344 | -0.06(-0.83%) |
Sep 28, 2016 | 7.250 | 7.250 | 7.170 | 7.210 | 44,596 | +0.01(+0.19%) |
Sep 27, 2016 | 7.140 | 7.210 | 7.070 | 7.197 | 109,713 | +0.08(+1.15%) |
Sep 26, 2016 | 7.240 | 7.240 | 7.110 | 7.115 | 77,587 | -0.10(-1.45%) |
Sep 23, 2016 | 7.270 | 7.285 | 7.202 | 7.220 | 65,392 | -0.02(-0.28%) |
Sep 22, 2016 | 7.290 | 7.310 | 7.220 | 7.240 | 34,394 | +0.01(+0.14%) |
Sep 21, 2016 | 7.210 | 7.280 | 7.180 | 7.230 | 73,129 | +0.00(+0.00%) |
Sep 20, 2016 | 7.210 | 7.290 | 7.200 | 7.230 | 269,975 | +0.01(+0.12%) |
Sep 19, 2016 | 7.250 | 7.271 | 7.140 | 7.221 | 216,123 | -0.01(-0.13%) |
Sep 16, 2016 | 7.160 | 7.260 | 7.130 | 7.230 | 102,527 | +0.03(+0.42%) |
Sep 15, 2016 | 7.230 | 7.300 | 7.181 | 7.200 | 103,366 | -0.03(-0.41%) |
Sep 14, 2016 | 7.150 | 7.240 | 7.080 | 7.230 | 134,481 | +0.07(+0.91%) |
Sep 13, 2016 | 7.250 | 7.250 | 7.150 | 7.165 | 125,526 | -0.13(-1.85%) |
Sep 12, 2016 | 7.213 | 7.340 | 7.190 | 7.300 | 189,210 | +0.07(+0.97%) |
Sep 09, 2016 | 7.230 | 7.250 | 7.160 | 7.230 | 104,859 | -0.05(-0.69%) |
Sep 08, 2016 | 7.240 | 7.290 | 7.150 | 7.280 | 324,671 | +0.08(+1.11%) |
Sep 07, 2016 | 7.180 | 7.260 | 7.180 | 7.200 | 317,151 | +0.05(+0.70%) |
Sep 06, 2016 | 7.150 | 7.240 | 7.120 | 7.150 | 142,571 | -0.05(-0.69%) |
Sep 02, 2016 | 7.210 | 7.200 | 7.200 | 7.200 | 241,900 | +0.07(+0.98%) |
Sep 01, 2016 | 7.120 | 7.170 | 7.060 | 7.130 | 383,507 | +0.08(+1.13%) |
Aug 31, 2016 | 7.070 | 7.140 | 7.000 | 7.050 | 307,434 | -0.02(-0.28%) |
Aug 30, 2016 | 7.200 | 7.229 | 7.060 | 7.070 | 215,587 | -0.08(-1.12%) |
Aug 29, 2016 | 7.260 | 7.285 | 7.150 | 7.150 | 421,762 | -0.16(-2.19%) |
Aug 26, 2016 | 7.590 | 7.590 | 7.300 | 7.310 | 1,080,137 | -0.26(-3.43%) |
Aug 25, 2016 | 7.640 | 7.640 | 7.570 | 7.570 | 189,060 | -0.05(-0.66%) |
Aug 24, 2016 | 7.630 | 7.648 | 7.600 | 7.620 | 98,432 | -0.05(-0.65%) |
Aug 23, 2016 | 7.730 | 7.750 | 7.660 | 7.670 | 224,019 | -0.12(-1.54%) |
Aug 22, 2016 | 7.810 | 7.858 | 7.750 | 7.790 | 175,822 | -0.08(-1.02%) |
Aug 19, 2016 | 7.840 | 7.950 | 7.780 | 7.870 | 237,443 | +0.00(+0.00%) |
Aug 18, 2016 | 7.800 | 7.870 | 7.760 | 7.870 | 128,544 | +0.06(+0.77%) |
Aug 17, 2016 | 7.790 | 7.847 | 7.711 | 7.810 | 184,656 | +0.01(+0.13%) |
Aug 16, 2016 | 7.740 | 7.830 | 7.680 | 7.800 | 120,658 | +0.04(+0.52%) |
Aug 15, 2016 | 7.890 | 7.920 | 7.740 | 7.760 | 196,949 | -0.09(-1.15%) |
Aug 12, 2016 | 7.790 | 7.850 | 7.590 | 7.850 | 286,976 | +0.04(+0.51%) |
Aug 11, 2016 | 7.870 | 7.870 | 7.774 | 7.810 | 238,467 | -0.04(-0.51%) |
Aug 10, 2016 | 7.780 | 7.930 | 7.770 | 7.850 | 191,886 | +0.05(+0.64%) |
Aug 09, 2016 | 7.790 | 7.850 | 7.761 | 7.800 | 184,357 | -0.04(-0.51%) |
Aug 08, 2016 | 7.850 | 7.870 | 7.730 | 7.840 | 281,568 | -0.01(-0.13%) |
Aug 05, 2016 | 7.760 | 7.900 | 7.710 | 7.850 | 77,621 | +0.09(+1.16%) |
Aug 04, 2016 | 7.880 | 7.899 | 7.750 | 7.760 | 89,814 | -0.06(-0.77%) |
Aug 03, 2016 | 7.740 | 7.890 | 7.700 | 7.820 | 103,253 | +0.12(+1.56%) |
Aug 02, 2016 | 7.810 | 7.839 | 7.640 | 7.700 | 260,460 | -0.06(-0.77%) |
Aug 01, 2016 | 7.850 | 7.890 | 7.750 | 7.760 | 467,819 | -0.04(-0.51%) |
Jul 29, 2016 | 7.800 | 7.830 | 7.725 | 7.800 | 123,546 | -0.03(-0.38%) |
Jul 28, 2016 | 7.950 | 7.950 | 7.790 | 7.830 | 260,412 | -0.07(-0.88%) |
Jul 27, 2016 | 7.990 | 7.990 | 7.890 | 7.900 | 93,941 | -0.04(-0.44%) |
Jul 26, 2016 | 8.040 | 8.100 | 7.910 | 7.935 | 93,751 | -0.17(-2.16%) |
Jul 25, 2016 | 8.110 | 8.150 | 7.970 | 8.110 | 384,062 | +0.09(+1.12%) |
Jul 22, 2016 | 7.840 | 8.040 | 7.720 | 8.020 | 191,053 | +0.14(+1.78%) |
Jul 21, 2016 | 7.850 | 7.909 | 7.750 | 7.880 | 218,342 | +0.07(+0.90%) |
Jul 20, 2016 | 7.910 | 7.930 | 7.710 | 7.810 | 441,130 | -0.12(-1.51%) |
Jul 19, 2016 | 8.020 | 8.020 | 7.870 | 7.930 | 183,821 | -0.15(-1.86%) |
Jul 18, 2016 | 8.080 | 8.103 | 7.960 | 8.080 | 186,790 | +0.02(+0.25%) |
Jul 15, 2016 | 8.160 | 8.170 | 8.030 | 8.060 | 132,775 | -0.09(-1.10%) |
Jul 14, 2016 | 8.290 | 8.290 | 8.060 | 8.150 | 167,125 | -0.03(-0.37%) |
Jul 13, 2016 | 8.200 | 8.340 | 8.161 | 8.180 | 181,025 | +0.06(+0.74%) |
Jul 12, 2016 | 8.000 | 8.130 | 7.920 | 8.120 | 284,257 | +0.13(+1.63%) |
Jul 11, 2016 | 8.170 | 8.200 | 7.930 | 7.990 | 456,238 | -0.12(-1.48%) |
Jul 08, 2016 | 7.970 | 8.150 | 7.910 | 8.110 | 373,760 | +0.20(+2.53%) |
Jul 07, 2016 | 8.120 | 8.130 | 7.897 | 7.910 | 1,238,142 | -0.04(-0.50%) |
Jul 06, 2016 | 7.950 | 7.960 | 7.830 | 7.950 | 222,648 | -0.08(-1.00%) |
Jul 05, 2016 | 8.080 | 8.080 | 7.750 | 8.030 | 394,677 | +0.05(+0.63%) |
Jul 01, 2016 | 8.150 | 7.980 | 7.980 | 7.980 | 475,000 | -0.27(-3.27%) |
Jun 30, 2016 | 8.280 | 8.350 | 8.100 | 8.250 | 331,348 | +0.00(+0.00%) |
Jun 29, 2016 | 8.450 | 8.450 | 8.230 | 8.250 | 268,225 | -0.16(-1.85%) |
Jun 28, 2016 | 8.570 | 8.570 | 8.400 | 8.406 | 108,052 | -0.02(-0.29%) |
Jun 27, 2016 | 8.560 | 8.640 | 8.400 | 8.430 | 380,270 | -0.15(-1.75%) |
Jun 24, 2016 | 8.500 | 8.590 | 8.430 | 8.580 | 182,831 | -0.03(-0.35%) |
Jun 23, 2016 | 8.700 | 8.710 | 8.590 | 8.610 | 120,052 | -0.10(-1.15%) |
Jun 22, 2016 | 8.770 | 8.790 | 8.700 | 8.710 | 100,313 | -0.03(-0.34%) |
Jun 21, 2016 | 8.890 | 8.892 | 8.700 | 8.740 | 231,991 | -0.25(-2.78%) |
Jun 20, 2016 | 9.010 | 9.050 | 8.960 | 8.990 | 92,062 | -0.07(-0.75%) |
Jun 17, 2016 | 8.990 | 9.070 | 8.910 | 9.058 | 92,415 | +0.14(+1.55%) |
Jun 16, 2016 | 9.000 | 9.000 | 8.880 | 8.920 | 113,209 | -0.09(-1.00%) |
Jun 15, 2016 | 9.150 | 9.150 | 8.960 | 9.010 | 116,973 | -0.15(-1.64%) |
Jun 14, 2016 | 9.190 | 9.220 | 9.040 | 9.160 | 88,229 | -0.05(-0.54%) |
Jun 13, 2016 | 9.325 | 9.370 | 9.190 | 9.210 | 83,438 | -0.03(-0.32%) |
Jun 10, 2016 | 9.430 | 9.490 | 9.210 | 9.240 | 145,394 | -0.23(-2.39%) |
Jun 09, 2016 | 9.510 | 9.540 | 9.380 | 9.466 | 178,784 | -0.12(-1.29%) |
Jun 08, 2016 | 9.470 | 9.670 | 9.470 | 9.590 | 242,232 | +0.13(+1.37%) |
Jun 07, 2016 | 9.400 | 9.480 | 9.320 | 9.460 | 115,511 | +0.04(+0.42%) |
Jun 06, 2016 | 9.330 | 9.500 | 9.321 | 9.420 | 180,513 | +0.21(+2.28%) |
Jun 03, 2016 | 9.040 | 9.210 | 8.990 | 9.210 | 289,391 | +0.20(+2.22%) |
Jun 02, 2016 | 8.860 | 9.049 | 8.850 | 9.010 | 149,675 | +0.18(+2.04%) |
Jun 01, 2016 | 8.720 | 8.860 | 8.720 | 8.830 | 60,008 | +0.10(+1.15%) |
May 31, 2016 | 8.910 | 8.918 | 8.700 | 8.730 | 103,603 | -0.20(-2.26%) |
May 27, 2016 | 8.940 | 8.932 | 8.932 | 8.932 | 43,000 | -0.03(-0.31%) |
May 26, 2016 | 8.800 | 8.970 | 8.700 | 8.960 | 174,987 | +0.24(+2.75%) |
May 25, 2016 | 8.720 | 8.730 | 8.650 | 8.720 | 25,174 | +0.01(+0.11%) |
May 24, 2016 | 8.610 | 8.740 | 8.600 | 8.710 | 37,891 | +0.04(+0.46%) |
May 23, 2016 | 8.650 | 8.730 | 8.650 | 8.670 | 27,331 | -0.06(-0.73%) |
May 20, 2016 | 8.770 | 8.817 | 8.671 | 8.734 | 18,482 | -0.01(-0.07%) |
May 19, 2016 | 8.790 | 8.790 | 8.640 | 8.740 | 80,019 | -0.12(-1.36%) |
May 18, 2016 | 8.860 | 8.950 | 8.850 | 8.860 | 47,614 | -0.05(-0.56%) |
May 17, 2016 | 8.840 | 8.940 | 8.840 | 8.910 | 57,216 | +0.12(+1.37%) |
May 16, 2016 | 8.820 | 8.820 | 8.680 | 8.790 | 65,313 | -0.01(-0.11%) |
May 13, 2016 | 8.700 | 8.850 | 8.700 | 8.800 | 92,778 | +0.05(+0.57%) |
May 12, 2016 | 8.700 | 8.750 | 8.666 | 8.750 | 141,218 | +0.11(+1.27%) |
May 11, 2016 | 8.700 | 8.730 | 8.600 | 8.640 | 114,048 | -0.05(-0.58%) |
May 10, 2016 | 8.560 | 8.724 | 8.560 | 8.690 | 91,507 | +0.10(+1.15%) |
May 09, 2016 | 8.720 | 8.720 | 8.570 | 8.591 | 103,717 | -0.15(-1.70%) |
May 06, 2016 | 8.710 | 8.803 | 8.700 | 8.740 | 74,090 | +0.04(+0.46%) |
May 05, 2016 | 8.860 | 8.860 | 8.671 | 8.700 | 127,624 | -0.14(-1.58%) |
May 04, 2016 | 8.830 | 8.930 | 8.830 | 8.840 | 45,734 | -0.01(-0.11%) |
May 03, 2016 | 9.130 | 9.220 | 8.800 | 8.849 | 203,409 | -0.31(-3.37%) |