Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.696 | 8.701 | 8.626 | 8.643 | 255,531 | -0.06(-0.67%) |
May 30, 2017 | 8.672 | 8.701 | 8.609 | 8.701 | 164,106 | +0.03(+0.33%) |
May 26, 2017 | 8.678 | 8.701 | 8.661 | 8.672 | 99,349 | -0.01(-0.13%) |
May 25, 2017 | 8.620 | 8.690 | 8.620 | 8.684 | 184,842 | +0.10(+1.15%) |
May 24, 2017 | 8.632 | 8.632 | 8.580 | 8.585 | 164,945 | -0.06(-0.74%) |
May 23, 2017 | 8.585 | 8.661 | 8.568 | 8.649 | 134,450 | +0.09(+1.02%) |
May 22, 2017 | 8.580 | 8.591 | 8.551 | 8.562 | 118,228 | +0.01(+0.07%) |
May 19, 2017 | 8.562 | 8.591 | 8.547 | 8.556 | 110,643 | -0.01(-0.07%) |
May 18, 2017 | 8.539 | 8.579 | 8.521 | 8.562 | 126,534 | +0.02(+0.20%) |
May 17, 2017 | 8.544 | 8.567 | 8.510 | 8.544 | 190,055 | -0.03(-0.40%) |
May 16, 2017 | 8.585 | 8.589 | 8.521 | 8.579 | 230,662 | +0.02(+0.20%) |
May 15, 2017 | 8.625 | 8.637 | 8.550 | 8.562 | 154,499 | -0.03(-0.34%) |
May 12, 2017 | 8.591 | 8.654 | 8.562 | 8.591 | 133,902 | +0.01(+0.07%) |
May 11, 2017 | 8.527 | 8.608 | 8.527 | 8.585 | 152,191 | +0.05(+0.61%) |
May 10, 2017 | 8.516 | 8.538 | 8.510 | 8.533 | 166,313 | +0.03(+0.34%) |
May 09, 2017 | 8.481 | 8.510 | 8.475 | 8.504 | 155,713 | +0.03(+0.34%) |
May 08, 2017 | 8.510 | 8.510 | 8.469 | 8.475 | 200,778 | -0.02(-0.20%) |
May 05, 2017 | 8.510 | 8.533 | 8.487 | 8.492 | 168,653 | +0.00(+0.00%) |
May 04, 2017 | 8.556 | 8.556 | 8.475 | 8.492 | 199,633 | -0.06(-0.74%) |
May 03, 2017 | 8.573 | 8.579 | 8.533 | 8.556 | 123,783 | -0.03(-0.34%) |
May 02, 2017 | 8.585 | 8.596 | 8.567 | 8.585 | 135,471 | -0.01(-0.13%) |
May 01, 2017 | 8.602 | 8.608 | 8.579 | 8.596 | 141,007 | -0.01(-0.13%) |
Apr 28, 2017 | 8.596 | 8.608 | 8.556 | 8.608 | 112,368 | +0.01(+0.13%) |
Apr 27, 2017 | 8.596 | 8.598 | 8.567 | 8.596 | 114,333 | +0.01(+0.13%) |
Apr 26, 2017 | 8.637 | 8.637 | 8.585 | 8.585 | 156,174 | -0.06(-0.67%) |
Apr 25, 2017 | 8.631 | 8.648 | 8.608 | 8.642 | 111,142 | +0.03(+0.33%) |
Apr 24, 2017 | 8.608 | 8.642 | 8.585 | 8.614 | 166,421 | +0.05(+0.61%) |
Apr 21, 2017 | 8.585 | 8.591 | 8.550 | 8.562 | 152,002 | -0.04(-0.47%) |
Apr 20, 2017 | 8.573 | 8.602 | 8.562 | 8.602 | 91,977 | +0.03(+0.40%) |
Apr 19, 2017 | 8.539 | 8.677 | 8.533 | 8.567 | 189,912 | +0.03(+0.41%) |
Apr 18, 2017 | 8.504 | 8.533 | 8.498 | 8.533 | 117,130 | +0.02(+0.20%) |
Apr 17, 2017 | 8.533 | 8.550 | 8.504 | 8.516 | 165,770 | -0.01(-0.13%) |
Apr 13, 2017 | 8.556 | 8.567 | 8.527 | 8.527 | 211,678 | -0.03(-0.34%) |
Apr 12, 2017 | 8.596 | 8.613 | 8.556 | 8.556 | 327,270 | -0.02(-0.20%) |
Apr 11, 2017 | 8.556 | 8.596 | 8.550 | 8.573 | 164,631 | +0.01(+0.13%) |
Apr 10, 2017 | 8.556 | 8.579 | 8.539 | 8.562 | 201,349 | +0.02(+0.27%) |
Apr 07, 2017 | 8.544 | 8.550 | 8.504 | 8.539 | 365,281 | -0.02(-0.20%) |
Apr 06, 2017 | 8.602 | 8.613 | 8.539 | 8.556 | 242,043 | -0.02(-0.20%) |
Apr 05, 2017 | 8.688 | 8.688 | 8.539 | 8.573 | 635,428 | -0.10(-1.13%) |
Apr 04, 2017 | 8.671 | 8.676 | 8.625 | 8.671 | 167,997 | -0.01(-0.07%) |
Apr 03, 2017 | 8.734 | 8.734 | 8.660 | 8.676 | 207,385 | -0.05(-0.53%) |
Mar 31, 2017 | 8.711 | 8.740 | 8.671 | 8.722 | 262,958 | +0.04(+0.46%) |
Mar 30, 2017 | 8.774 | 8.791 | 8.682 | 8.682 | 321,489 | -0.10(-1.12%) |
Mar 29, 2017 | 8.820 | 8.820 | 8.768 | 8.780 | 218,315 | -0.03(-0.32%) |
Mar 28, 2017 | 8.740 | 8.808 | 8.740 | 8.808 | 242,501 | +0.07(+0.79%) |
Mar 27, 2017 | 8.717 | 8.774 | 8.717 | 8.740 | 232,099 | -0.04(-0.46%) |
Mar 24, 2017 | 8.814 | 8.831 | 8.774 | 8.780 | 126,170 | +0.01(+0.07%) |
Mar 23, 2017 | 8.826 | 8.866 | 8.768 | 8.774 | 229,457 | -0.05(-0.59%) |
Mar 22, 2017 | 8.780 | 8.826 | 8.734 | 8.826 | 171,026 | +0.06(+0.66%) |
Mar 21, 2017 | 8.871 | 8.871 | 8.756 | 8.768 | 386,414 | -0.08(-0.90%) |
Mar 20, 2017 | 8.899 | 8.905 | 8.836 | 8.848 | 203,585 | -0.06(-0.64%) |
Mar 17, 2017 | 8.808 | 8.905 | 8.791 | 8.905 | 188,539 | +0.09(+1.04%) |
Mar 16, 2017 | 8.745 | 8.813 | 8.745 | 8.813 | 185,131 | +0.10(+1.12%) |
Mar 15, 2017 | 8.711 | 8.733 | 8.648 | 8.716 | 292,618 | +0.03(+0.33%) |
Mar 14, 2017 | 8.739 | 8.751 | 8.653 | 8.688 | 164,034 | -0.05(-0.59%) |
Mar 13, 2017 | 8.756 | 8.756 | 8.728 | 8.739 | 176,934 | -0.02(-0.26%) |
Mar 10, 2017 | 8.711 | 8.768 | 8.671 | 8.762 | 246,606 | +0.08(+0.92%) |
Mar 09, 2017 | 8.733 | 8.745 | 8.636 | 8.682 | 240,546 | -0.07(-0.85%) |
Mar 08, 2017 | 8.779 | 8.779 | 8.745 | 8.756 | 219,528 | +0.00(+0.00%) |
Mar 07, 2017 | 8.756 | 8.768 | 8.733 | 8.756 | 224,372 | -0.01(-0.13%) |
Mar 06, 2017 | 8.842 | 8.842 | 8.764 | 8.768 | 285,275 | -0.09(-0.97%) |
Mar 03, 2017 | 8.779 | 8.853 | 8.762 | 8.853 | 211,688 | +0.10(+1.11%) |
Mar 02, 2017 | 8.785 | 8.819 | 8.751 | 8.756 | 210,734 | -0.03(-0.33%) |
Mar 01, 2017 | 8.796 | 8.808 | 8.762 | 8.785 | 263,378 | +0.02(+0.26%) |
Feb 28, 2017 | 8.756 | 8.802 | 8.745 | 8.762 | 302,163 | +0.02(+0.20%) |
Feb 27, 2017 | 8.756 | 8.768 | 8.733 | 8.745 | 201,937 | +0.01(+0.13%) |
Feb 24, 2017 | 8.711 | 8.751 | 8.693 | 8.733 | 157,328 | +0.03(+0.33%) |
Feb 23, 2017 | 8.762 | 8.768 | 8.693 | 8.705 | 342,828 | -0.03(-0.39%) |
Feb 22, 2017 | 8.722 | 8.739 | 8.705 | 8.739 | 364,147 | +0.01(+0.13%) |
Feb 21, 2017 | 8.665 | 8.728 | 8.658 | 8.728 | 236,231 | +0.07(+0.79%) |
Feb 17, 2017 | 8.659 | 8.659 | 8.659 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 8.676 | 8.676 | 8.591 | 8.619 | 267,896 | -0.02(-0.23%) |
Feb 15, 2017 | 8.622 | 8.645 | 8.599 | 8.639 | 340,812 | +0.03(+0.33%) |
Feb 14, 2017 | 8.542 | 8.611 | 8.539 | 8.611 | 237,676 | +0.08(+0.93%) |
Feb 13, 2017 | 8.559 | 8.559 | 8.508 | 8.531 | 242,654 | -0.02(-0.20%) |
Feb 10, 2017 | 8.491 | 8.548 | 8.468 | 8.548 | 217,871 | +0.10(+1.14%) |
Feb 09, 2017 | 8.491 | 8.537 | 8.440 | 8.451 | 379,397 | -0.04(-0.47%) |
Feb 08, 2017 | 8.503 | 8.514 | 8.451 | 8.491 | 321,833 | +0.01(+0.13%) |
Feb 07, 2017 | 8.525 | 8.525 | 8.474 | 8.480 | 202,881 | -0.06(-0.67%) |
Feb 06, 2017 | 8.605 | 8.611 | 8.497 | 8.537 | 251,192 | -0.05(-0.53%) |
Feb 03, 2017 | 8.616 | 8.633 | 8.571 | 8.582 | 200,323 | +0.02(+0.20%) |
Feb 02, 2017 | 8.559 | 8.611 | 8.559 | 8.565 | 216,666 | +0.01(+0.07%) |
Feb 01, 2017 | 8.565 | 8.605 | 8.548 | 8.559 | 234,017 | +0.01(+0.07%) |
Jan 31, 2017 | 8.582 | 8.588 | 8.503 | 8.554 | 262,463 | +0.00(+0.00%) |
Jan 30, 2017 | 8.554 | 8.577 | 8.531 | 8.554 | 230,982 | +0.02(+0.27%) |
Jan 27, 2017 | 8.531 | 8.531 | 8.503 | 8.531 | 200,457 | +0.01(+0.13%) |
Jan 26, 2017 | 8.508 | 8.542 | 8.477 | 8.520 | 371,313 | +0.06(+0.74%) |
Jan 25, 2017 | 8.400 | 8.486 | 8.400 | 8.457 | 304,148 | +0.10(+1.16%) |
Jan 24, 2017 | 8.400 | 8.400 | 8.360 | 8.360 | 237,943 | +0.01(+0.14%) |
Jan 23, 2017 | 8.383 | 8.417 | 8.349 | 8.349 | 239,021 | +0.00(+0.00%) |
Jan 20, 2017 | 8.412 | 8.417 | 8.332 | 8.349 | 270,635 | -0.04(-0.47%) |
Jan 19, 2017 | 8.446 | 8.446 | 8.389 | 8.389 | 186,165 | -0.05(-0.61%) |
Jan 18, 2017 | 8.463 | 8.480 | 8.412 | 8.440 | 233,317 | -0.01(-0.13%) |
Jan 17, 2017 | 8.417 | 8.451 | 8.390 | 8.451 | 264,784 | +0.06(+0.68%) |
Jan 13, 2017 | 8.395 | 8.395 | 8.395 | 0 | -0.03(-0.34%) | |
Jan 12, 2017 | 8.406 | 8.446 | 8.399 | 8.423 | 182,526 | +0.01(+0.14%) |
Jan 11, 2017 | 8.372 | 8.412 | 8.345 | 8.412 | 285,837 | +0.06(+0.75%) |
Jan 10, 2017 | 8.389 | 8.389 | 8.332 | 8.349 | 508,225 | -0.02(-0.27%) |
Jan 09, 2017 | 8.406 | 8.417 | 8.343 | 8.372 | 204,645 | -0.02(-0.27%) |
Jan 06, 2017 | 8.360 | 8.412 | 8.343 | 8.395 | 366,708 | +0.04(+0.48%) |
Jan 05, 2017 | 8.355 | 8.383 | 8.315 | 8.355 | 275,993 | +0.00(+0.00%) |
Jan 04, 2017 | 8.400 | 8.400 | 8.338 | 8.355 | 148,881 | -0.01(-0.07%) |
Jan 03, 2017 | 8.389 | 8.431 | 8.321 | 8.360 | 269,675 | -0.02(-0.20%) |
Dec 30, 2016 | 8.377 | 8.377 | 8.377 | 0 | +0.05(+0.55%) | |
Dec 29, 2016 | 8.383 | 8.383 | 8.298 | 8.332 | 224,404 | -0.02(-0.20%) |
Dec 28, 2016 | 8.417 | 8.429 | 8.338 | 8.349 | 226,467 | -0.02(-0.27%) |
Dec 27, 2016 | 8.377 | 8.440 | 8.366 | 8.372 | 252,593 | +0.04(+0.45%) |
Dec 23, 2016 | 8.334 | 8.334 | 8.334 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 8.363 | 8.368 | 8.317 | 8.329 | 467,484 | -0.03(-0.34%) |
Dec 21, 2016 | 8.312 | 8.368 | 8.278 | 8.357 | 218,423 | +0.07(+0.86%) |
Dec 20, 2016 | 8.291 | 8.381 | 8.258 | 8.286 | 558,716 | +0.03(+0.41%) |
Dec 19, 2016 | 8.218 | 8.252 | 8.204 | 8.252 | 137,846 | +0.03(+0.41%) |
Dec 16, 2016 | 8.156 | 8.218 | 8.155 | 8.218 | 311,102 | +0.07(+0.90%) |
Dec 15, 2016 | 8.122 | 8.145 | 8.089 | 8.145 | 177,206 | +0.03(+0.42%) |
Dec 14, 2016 | 8.117 | 8.167 | 8.089 | 8.111 | 225,963 | +0.03(+0.35%) |
Dec 13, 2016 | 8.162 | 8.162 | 8.072 | 8.083 | 217,728 | -0.04(-0.49%) |
Dec 12, 2016 | 8.156 | 8.190 | 8.111 | 8.122 | 442,918 | -0.02(-0.21%) |
Dec 09, 2016 | 8.134 | 8.162 | 8.109 | 8.139 | 182,600 | +0.04(+0.49%) |
Dec 08, 2016 | 8.094 | 8.117 | 8.072 | 8.100 | 228,702 | -0.01(-0.07%) |
Dec 07, 2016 | 8.094 | 8.167 | 8.083 | 8.105 | 245,070 | -0.02(-0.21%) |
Dec 06, 2016 | 8.094 | 8.139 | 8.066 | 8.122 | 230,104 | +0.06(+0.77%) |
Dec 05, 2016 | 8.145 | 8.145 | 8.060 | 8.060 | 256,200 | -0.03(-0.35%) |
Dec 02, 2016 | 8.173 | 8.196 | 8.083 | 8.089 | 171,836 | -0.06(-0.69%) |
Dec 01, 2016 | 8.134 | 8.156 | 8.105 | 8.145 | 403,674 | -0.04(-0.48%) |
Nov 30, 2016 | 8.156 | 8.190 | 8.122 | 8.184 | 480,491 | +0.05(+0.62%) |
Nov 29, 2016 | 8.207 | 8.235 | 8.122 | 8.134 | 331,696 | -0.07(-0.89%) |
Nov 28, 2016 | 8.241 | 8.269 | 8.196 | 8.207 | 193,096 | -0.02(-0.27%) |
Nov 25, 2016 | 8.246 | 8.263 | 8.218 | 8.229 | 81,353 | +0.02(+0.21%) |
Nov 23, 2016 | 8.212 | 8.212 | 8.212 | 0 | +0.02(+0.27%) | |
Nov 22, 2016 | 8.196 | 8.212 | 8.173 | 8.190 | 197,514 | +0.05(+0.55%) |
Nov 21, 2016 | 8.167 | 8.231 | 8.145 | 8.145 | 165,641 | -0.02(-0.21%) |
Nov 18, 2016 | 8.140 | 8.218 | 8.140 | 8.162 | 226,767 | +0.02(+0.21%) |
Nov 17, 2016 | 8.146 | 8.196 | 8.129 | 8.145 | 272,211 | +0.01(+0.07%) |
Nov 16, 2016 | 8.084 | 8.162 | 8.084 | 8.140 | 348,702 | +0.06(+0.76%) |
Nov 15, 2016 | 8.017 | 8.084 | 8.006 | 8.078 | 327,474 | +0.15(+1.83%) |
Nov 14, 2016 | 8.000 | 8.084 | 7.933 | 7.933 | 458,748 | -0.07(-0.91%) |
Nov 11, 2016 | 7.821 | 8.017 | 7.821 | 8.006 | 444,654 | +0.18(+2.29%) |
Nov 10, 2016 | 7.882 | 7.888 | 7.782 | 7.826 | 251,931 | -0.03(-0.36%) |
Nov 09, 2016 | 7.754 | 7.888 | 7.726 | 7.854 | 324,661 | +0.03(+0.43%) |
Nov 08, 2016 | 7.821 | 7.910 | 7.807 | 7.821 | 210,453 | -0.04(-0.50%) |
Nov 07, 2016 | 7.838 | 7.899 | 7.759 | 7.860 | 216,985 | +0.11(+1.45%) |
Nov 04, 2016 | 7.798 | 7.815 | 7.748 | 7.748 | 149,352 | -0.07(-0.86%) |
Nov 03, 2016 | 7.782 | 7.854 | 7.782 | 7.815 | 116,328 | +0.00(+0.00%) |
Nov 02, 2016 | 7.826 | 7.866 | 7.776 | 7.815 | 194,696 | -0.08(-0.99%) |
Nov 01, 2016 | 7.922 | 7.944 | 7.877 | 7.894 | 124,911 | -0.03(-0.35%) |
Oct 31, 2016 | 7.955 | 7.966 | 7.916 | 7.922 | 187,755 | -0.02(-0.21%) |
Oct 28, 2016 | 7.983 | 7.983 | 7.882 | 7.938 | 251,140 | -0.04(-0.56%) |
Oct 27, 2016 | 7.933 | 8.006 | 7.922 | 7.983 | 353,391 | +0.06(+0.78%) |
Oct 26, 2016 | 7.905 | 7.955 | 7.905 | 7.922 | 209,888 | +0.02(+0.21%) |
Oct 25, 2016 | 7.882 | 7.910 | 7.842 | 7.905 | 202,977 | +0.05(+0.64%) |
Oct 24, 2016 | 7.849 | 7.888 | 7.838 | 7.854 | 272,322 | +0.02(+0.21%) |
Oct 21, 2016 | 7.737 | 7.838 | 7.737 | 7.838 | 193,199 | +0.10(+1.30%) |
Oct 20, 2016 | 7.804 | 7.810 | 7.731 | 7.737 | 191,442 | -0.05(-0.65%) |
Oct 19, 2016 | 7.799 | 7.816 | 7.777 | 7.788 | 217,835 | +0.01(+0.14%) |
Oct 18, 2016 | 7.827 | 7.827 | 7.777 | 7.777 | 223,975 | -0.01(-0.07%) |
Oct 17, 2016 | 7.821 | 7.827 | 7.777 | 7.782 | 123,764 | -0.05(-0.64%) |
Oct 14, 2016 | 7.827 | 7.882 | 7.810 | 7.832 | 108,285 | +0.01(+0.07%) |
Oct 13, 2016 | 7.832 | 7.855 | 7.816 | 7.827 | 226,890 | -0.02(-0.21%) |
Oct 12, 2016 | 7.866 | 7.871 | 7.832 | 7.843 | 132,640 | -0.02(-0.21%) |
Oct 11, 2016 | 7.899 | 7.905 | 7.843 | 7.860 | 225,563 | -0.02(-0.21%) |
Oct 10, 2016 | 7.849 | 7.882 | 7.845 | 7.877 | 96,863 | +0.06(+0.71%) |
Oct 07, 2016 | 7.843 | 7.843 | 7.816 | 7.821 | 118,903 | -0.01(-0.07%) |
Oct 06, 2016 | 7.877 | 7.877 | 7.816 | 7.827 | 244,483 | -0.09(-1.13%) |
Oct 05, 2016 | 7.916 | 7.933 | 7.899 | 7.916 | 170,986 | +0.02(+0.28%) |
Oct 04, 2016 | 7.927 | 7.927 | 7.866 | 7.894 | 173,943 | -0.02(-0.28%) |
Oct 03, 2016 | 7.843 | 7.927 | 7.843 | 7.916 | 364,982 | +0.05(+0.64%) |
Sep 30, 2016 | 7.860 | 7.910 | 7.827 | 7.866 | 219,960 | +0.03(+0.36%) |
Sep 29, 2016 | 7.882 | 7.888 | 7.827 | 7.838 | 208,914 | -0.02(-0.28%) |
Sep 28, 2016 | 7.838 | 7.888 | 7.838 | 7.860 | 311,812 | +0.04(+0.50%) |
Sep 27, 2016 | 7.766 | 7.827 | 7.760 | 7.821 | 186,710 | +0.07(+0.86%) |
Sep 26, 2016 | 7.766 | 7.777 | 7.743 | 7.754 | 237,473 | -0.01(-0.14%) |
Sep 23, 2016 | 7.749 | 7.776 | 7.732 | 7.766 | 231,351 | +0.04(+0.58%) |
Sep 22, 2016 | 7.766 | 7.782 | 7.721 | 7.721 | 251,108 | +0.01(+0.07%) |
Sep 21, 2016 | 7.738 | 7.754 | 7.699 | 7.715 | 162,919 | +0.01(+0.14%) |
Sep 20, 2016 | 7.632 | 7.726 | 7.627 | 7.704 | 285,090 | +0.11(+1.38%) |
Sep 19, 2016 | 7.632 | 7.660 | 7.594 | 7.599 | 161,774 | -0.01(-0.15%) |
Sep 16, 2016 | 7.610 | 7.621 | 7.588 | 7.610 | 154,012 | +0.03(+0.36%) |
Sep 15, 2016 | 7.627 | 7.638 | 7.577 | 7.583 | 162,529 | -0.04(-0.51%) |
Sep 14, 2016 | 7.610 | 7.631 | 7.588 | 7.621 | 159,387 | +0.01(+0.15%) |
Sep 13, 2016 | 7.660 | 7.660 | 7.583 | 7.610 | 177,037 | -0.04(-0.58%) |
Sep 12, 2016 | 7.638 | 7.677 | 7.627 | 7.654 | 184,781 | +0.00(+0.00%) |
Sep 09, 2016 | 7.688 | 7.688 | 7.627 | 7.654 | 214,183 | -0.05(-0.65%) |
Sep 08, 2016 | 7.610 | 7.721 | 7.610 | 7.704 | 164,047 | +0.06(+0.72%) |
Sep 07, 2016 | 7.594 | 7.654 | 7.583 | 7.649 | 107,604 | +0.06(+0.73%) |
Sep 06, 2016 | 7.588 | 7.605 | 7.549 | 7.594 | 95,989 | +0.01(+0.15%) |
Sep 02, 2016 | 7.588 | 7.583 | 7.583 | 7.583 | 94,675 | -0.01(-0.07%) |
Sep 01, 2016 | 7.527 | 7.588 | 7.527 | 7.588 | 157,016 | +0.06(+0.81%) |
Aug 31, 2016 | 7.555 | 7.577 | 7.516 | 7.527 | 231,951 | -0.03(-0.44%) |
Aug 30, 2016 | 7.571 | 7.583 | 7.555 | 7.560 | 111,312 | +0.01(+0.07%) |
Aug 29, 2016 | 7.555 | 7.588 | 7.555 | 7.555 | 147,809 | -0.01(-0.07%) |
Aug 26, 2016 | 7.577 | 7.588 | 7.560 | 7.560 | 96,990 | -0.01(-0.07%) |
Aug 25, 2016 | 7.577 | 7.583 | 7.555 | 7.566 | 137,928 | -0.01(-0.15%) |
Aug 24, 2016 | 7.571 | 7.583 | 7.563 | 7.577 | 128,565 | +0.02(+0.22%) |
Aug 23, 2016 | 7.560 | 7.577 | 7.544 | 7.560 | 146,557 | +0.03(+0.44%) |
Aug 22, 2016 | 7.522 | 7.544 | 7.522 | 7.527 | 132,533 | +0.03(+0.43%) |
Aug 19, 2016 | 7.523 | 7.526 | 7.479 | 7.495 | 170,183 | -0.02(-0.29%) |
Aug 18, 2016 | 7.528 | 7.528 | 7.490 | 7.517 | 170,972 | +0.01(+0.07%) |
Aug 17, 2016 | 7.506 | 7.528 | 7.487 | 7.512 | 164,519 | +0.02(+0.22%) |
Aug 16, 2016 | 7.501 | 7.512 | 7.479 | 7.495 | 171,751 | +0.00(+0.00%) |
Aug 15, 2016 | 7.468 | 7.506 | 7.442 | 7.495 | 199,591 | +0.06(+0.74%) |
Aug 12, 2016 | 7.402 | 7.468 | 7.374 | 7.440 | 154,441 | +0.06(+0.82%) |
Aug 11, 2016 | 7.385 | 7.398 | 7.372 | 7.380 | 177,583 | +0.01(+0.07%) |
Aug 10, 2016 | 7.407 | 7.413 | 7.363 | 7.374 | 128,390 | -0.01(-0.15%) |
Aug 09, 2016 | 7.396 | 7.415 | 7.363 | 7.385 | 115,989 | -0.02(-0.22%) |
Aug 08, 2016 | 7.418 | 7.440 | 7.385 | 7.402 | 131,559 | -0.01(-0.07%) |
Aug 05, 2016 | 7.402 | 7.424 | 7.385 | 7.407 | 205,947 | +0.03(+0.45%) |
Aug 04, 2016 | 7.391 | 7.407 | 7.363 | 7.374 | 197,243 | +0.02(+0.30%) |
Aug 03, 2016 | 7.313 | 7.377 | 7.312 | 7.352 | 190,941 | +0.03(+0.38%) |
Aug 02, 2016 | 7.319 | 7.330 | 7.291 | 7.324 | 218,557 | -0.01(-0.08%) |
Aug 01, 2016 | 7.402 | 7.410 | 7.319 | 7.330 | 160,943 | -0.06(-0.75%) |
Jul 29, 2016 | 7.396 | 7.429 | 7.380 | 7.385 | 185,408 | +0.01(+0.07%) |
Jul 28, 2016 | 7.346 | 7.382 | 7.335 | 7.380 | 148,475 | +0.04(+0.52%) |
Jul 27, 2016 | 7.346 | 7.357 | 7.319 | 7.341 | 172,596 | +0.02(+0.23%) |
Jul 26, 2016 | 7.352 | 7.352 | 7.297 | 7.324 | 152,704 | -0.01(-0.15%) |
Jul 25, 2016 | 7.363 | 7.385 | 7.319 | 7.335 | 128,947 | -0.01(-0.15%) |
Jul 22, 2016 | 7.330 | 7.352 | 7.291 | 7.346 | 130,676 | +0.02(+0.30%) |
Jul 21, 2016 | 7.286 | 7.335 | 7.285 | 7.324 | 156,687 | +0.05(+0.68%) |
Jul 20, 2016 | 7.308 | 7.335 | 7.242 | 7.275 | 449,982 | -0.01(-0.17%) |
Jul 19, 2016 | 7.254 | 7.287 | 7.246 | 7.287 | 296,067 | +0.06(+0.83%) |
Jul 18, 2016 | 7.200 | 7.243 | 7.200 | 7.227 | 193,038 | +0.07(+0.99%) |
Jul 15, 2016 | 7.194 | 7.210 | 7.156 | 7.156 | 223,197 | -0.05(-0.68%) |
Jul 14, 2016 | 7.260 | 7.260 | 7.172 | 7.205 | 169,731 | +0.01(+0.15%) |
Jul 13, 2016 | 7.232 | 7.232 | 7.172 | 7.194 | 333,161 | -0.02(-0.30%) |
Jul 12, 2016 | 7.243 | 7.249 | 7.194 | 7.216 | 252,916 | -0.01(-0.15%) |
Jul 11, 2016 | 7.249 | 7.265 | 7.200 | 7.227 | 332,470 | -0.01(-0.08%) |
Jul 08, 2016 | 7.238 | 7.252 | 7.221 | 7.232 | 305,390 | +0.01(+0.15%) |
Jul 07, 2016 | 7.178 | 7.221 | 7.163 | 7.221 | 136,478 | +0.05(+0.76%) |
Jul 06, 2016 | 7.117 | 7.167 | 7.085 | 7.167 | 154,002 | +0.03(+0.38%) |
Jul 05, 2016 | 7.178 | 7.202 | 7.107 | 7.139 | 351,778 | -0.05(-0.68%) |
Jul 01, 2016 | 7.172 | 7.189 | 7.189 | 7.189 | 136,726 | +0.03(+0.46%) |
Jun 30, 2016 | 7.150 | 7.172 | 7.139 | 7.156 | 178,472 | +0.01(+0.15%) |
Jun 29, 2016 | 7.145 | 7.172 | 7.117 | 7.145 | 306,273 | +0.03(+0.46%) |
Jun 28, 2016 | 7.117 | 7.205 | 7.090 | 7.112 | 386,146 | +0.04(+0.62%) |
Jun 27, 2016 | 7.210 | 7.210 | 7.068 | 7.068 | 433,887 | -0.14(-1.97%) |
Jun 24, 2016 | 7.265 | 7.347 | 7.183 | 7.210 | 319,280 | -0.13(-1.72%) |
Jun 23, 2016 | 7.375 | 7.396 | 7.320 | 7.336 | 134,154 | +0.01(+0.07%) |
Jun 22, 2016 | 7.353 | 7.369 | 7.293 | 7.331 | 185,153 | +0.01(+0.07%) |
Jun 21, 2016 | 7.265 | 7.358 | 7.254 | 7.325 | 150,867 | +0.09(+1.27%) |
Jun 20, 2016 | 7.359 | 7.359 | 7.223 | 7.233 | 165,297 | -0.08(-1.12%) |
Jun 17, 2016 | 7.266 | 7.317 | 7.255 | 7.315 | 154,759 | +0.07(+0.90%) |
Jun 16, 2016 | 7.217 | 7.255 | 7.206 | 7.250 | 121,279 | +0.04(+0.53%) |
Jun 15, 2016 | 7.304 | 7.304 | 7.212 | 7.212 | 120,288 | -0.07(-0.90%) |
Jun 14, 2016 | 7.315 | 7.326 | 7.250 | 7.277 | 157,098 | -0.04(-0.59%) |
Jun 13, 2016 | 7.380 | 7.407 | 7.310 | 7.320 | 122,332 | -0.07(-0.88%) |
Jun 10, 2016 | 7.386 | 7.407 | 7.353 | 7.386 | 145,560 | -0.02(-0.29%) |
Jun 09, 2016 | 7.397 | 7.407 | 7.337 | 7.407 | 139,322 | +0.03(+0.37%) |
Jun 08, 2016 | 7.369 | 7.435 | 7.342 | 7.380 | 293,390 | +0.00(+0.06%) |
Jun 07, 2016 | 7.293 | 7.380 | 7.261 | 7.376 | 322,199 | +0.10(+1.36%) |
Jun 06, 2016 | 7.261 | 7.326 | 7.255 | 7.277 | 223,303 | +0.02(+0.22%) |
Jun 03, 2016 | 7.217 | 7.261 | 7.212 | 7.261 | 211,608 | +0.04(+0.60%) |
Jun 02, 2016 | 7.223 | 7.244 | 7.184 | 7.217 | 192,294 | +0.00(+0.00%) |