Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.922 | 8.063 | 7.922 | 8.044 | 3,271,782 | +0.14(+1.78%) |
Aug 30, 2017 | 7.855 | 7.910 | 7.824 | 7.904 | 1,878,840 | +0.04(+0.47%) |
Aug 29, 2017 | 7.830 | 7.898 | 7.812 | 7.867 | 2,302,873 | +0.04(+0.47%) |
Aug 28, 2017 | 7.830 | 7.867 | 7.794 | 7.830 | 3,091,717 | +0.00(+0.00%) |
Aug 25, 2017 | 7.806 | 7.888 | 7.781 | 7.830 | 2,044,857 | +0.06(+0.71%) |
Aug 24, 2017 | 7.781 | 7.849 | 7.769 | 7.775 | 2,991,231 | +0.01(+0.08%) |
Aug 23, 2017 | 7.733 | 7.806 | 7.690 | 7.769 | 2,453,621 | +0.03(+0.40%) |
Aug 22, 2017 | 7.824 | 7.833 | 7.702 | 7.739 | 2,331,471 | -0.10(-1.25%) |
Aug 21, 2017 | 7.665 | 7.843 | 7.635 | 7.836 | 2,828,293 | +0.19(+2.48%) |
Aug 18, 2017 | 7.671 | 7.690 | 7.616 | 7.647 | 3,890,354 | -0.06(-0.79%) |
Aug 17, 2017 | 7.788 | 7.818 | 7.690 | 7.708 | 3,480,033 | -0.10(-1.25%) |
Aug 16, 2017 | 7.720 | 7.861 | 7.720 | 7.806 | 3,711,470 | +0.09(+1.11%) |
Aug 15, 2017 | 7.733 | 7.733 | 7.665 | 7.720 | 2,754,423 | -0.02(-0.32%) |
Aug 14, 2017 | 7.653 | 7.763 | 7.665 | 7.745 | 3,951,816 | +0.09(+1.20%) |
Aug 11, 2017 | 7.567 | 7.702 | 7.561 | 7.653 | 3,977,658 | +0.05(+0.64%) |
Aug 10, 2017 | 7.702 | 7.726 | 7.567 | 7.604 | 3,259,575 | -0.10(-1.35%) |
Aug 09, 2017 | 7.745 | 7.763 | 7.567 | 7.708 | 4,897,709 | -0.03(-0.39%) |
Aug 08, 2017 | 7.769 | 7.800 | 7.702 | 7.739 | 3,004,096 | -0.04(-0.55%) |
Aug 07, 2017 | 7.824 | 7.846 | 7.726 | 7.781 | 2,719,403 | -0.04(-0.55%) |
Aug 04, 2017 | 7.812 | 7.861 | 7.788 | 7.824 | 2,567,136 | +0.01(+0.16%) |
Aug 03, 2017 | 7.794 | 7.824 | 7.733 | 7.812 | 1,953,992 | +0.02(+0.24%) |
Aug 02, 2017 | 7.891 | 7.904 | 7.763 | 7.794 | 3,212,671 | -0.10(-1.32%) |
Aug 01, 2017 | 7.946 | 8.002 | 7.849 | 7.898 | 3,725,096 | -0.04(-0.46%) |
Jul 31, 2017 | 7.922 | 7.946 | 7.824 | 7.934 | 3,639,361 | +0.03(+0.39%) |
Jul 28, 2017 | 7.910 | 7.928 | 7.861 | 7.904 | 2,743,222 | +0.01(+0.15%) |
Jul 27, 2017 | 7.910 | 7.940 | 7.836 | 7.891 | 2,635,737 | -0.06(-0.69%) |
Jul 26, 2017 | 7.928 | 7.971 | 7.898 | 7.946 | 2,479,470 | +0.01(+0.15%) |
Jul 25, 2017 | 7.861 | 7.946 | 7.803 | 7.934 | 5,491,488 | +0.06(+0.78%) |
Jul 24, 2017 | 8.008 | 8.020 | 7.849 | 7.873 | 3,851,829 | -0.13(-1.68%) |
Jul 21, 2017 | 8.002 | 8.020 | 7.928 | 8.008 | 2,837,163 | +0.04(+0.46%) |
Jul 20, 2017 | 7.995 | 8.057 | 7.956 | 7.971 | 4,831,704 | +0.01(+0.08%) |
Jul 19, 2017 | 7.995 | 8.032 | 7.934 | 7.965 | 3,004,476 | -0.01(-0.08%) |
Jul 18, 2017 | 7.953 | 8.057 | 7.922 | 7.971 | 4,818,181 | +0.03(+0.38%) |
Jul 17, 2017 | 7.867 | 7.965 | 7.800 | 7.940 | 6,189,863 | +0.19(+2.44%) |
Jul 14, 2017 | 7.757 | 7.800 | 7.726 | 7.751 | 3,409,557 | +0.07(+0.96%) |
Jul 13, 2017 | 7.690 | 7.720 | 7.659 | 7.678 | 4,610,097 | +0.00(+0.00%) |
Jul 12, 2017 | 7.623 | 7.708 | 7.598 | 7.678 | 3,748,827 | +0.14(+1.87%) |
Jul 11, 2017 | 7.543 | 7.580 | 7.497 | 7.537 | 5,136,228 | +0.02(+0.24%) |
Jul 10, 2017 | 7.598 | 7.668 | 7.519 | 7.519 | 4,285,196 | -0.08(-1.05%) |
Jul 07, 2017 | 7.555 | 7.653 | 7.519 | 7.598 | 5,853,416 | +0.06(+0.73%) |
Jul 06, 2017 | 7.806 | 7.806 | 7.531 | 7.543 | 9,437,537 | -0.30(-3.82%) |
Jul 05, 2017 | 7.977 | 8.014 | 7.812 | 7.843 | 5,379,622 | -0.12(-1.46%) |
Jul 03, 2017 | 7.904 | 7.977 | 7.849 | 7.959 | 2,391,957 | +0.09(+1.17%) |
Jun 30, 2017 | 7.916 | 7.959 | 7.836 | 7.867 | 6,890,652 | -0.02(-0.23%) |
Jun 29, 2017 | 8.014 | 8.032 | 7.836 | 7.885 | 7,985,447 | -0.18(-2.27%) |
Jun 28, 2017 | 8.124 | 8.173 | 8.038 | 8.069 | 7,441,647 | -0.01(-0.15%) |
Jun 27, 2017 | 8.258 | 8.313 | 8.081 | 8.081 | 6,417,892 | -0.19(-2.29%) |
Jun 26, 2017 | 8.160 | 8.295 | 8.139 | 8.270 | 4,879,835 | +0.18(+2.19%) |
Jun 23, 2017 | 8.136 | 8.249 | 8.084 | 8.093 | 45,892,916 | -0.02(-0.23%) |
Jun 22, 2017 | 8.050 | 8.148 | 8.008 | 8.112 | 5,026,008 | +0.07(+0.84%) |
Jun 21, 2017 | 8.069 | 8.136 | 8.020 | 8.044 | 3,993,719 | -0.04(-0.45%) |
Jun 20, 2017 | 8.118 | 8.130 | 8.050 | 8.081 | 4,484,293 | -0.02(-0.30%) |
Jun 19, 2017 | 8.075 | 8.124 | 8.026 | 8.105 | 3,356,640 | +0.04(+0.45%) |
Jun 16, 2017 | 8.057 | 8.081 | 7.989 | 8.069 | 7,317,599 | -0.02(-0.30%) |
Jun 15, 2017 | 8.093 | 8.130 | 8.041 | 8.093 | 2,870,960 | -0.04(-0.45%) |
Jun 14, 2017 | 8.148 | 8.219 | 8.105 | 8.130 | 5,149,483 | +0.06(+0.68%) |
Jun 13, 2017 | 8.148 | 8.185 | 8.020 | 8.075 | 4,836,986 | -0.09(-1.12%) |
Jun 12, 2017 | 8.016 | 8.197 | 7.992 | 8.167 | 6,003,043 | +0.15(+1.87%) |
Jun 09, 2017 | 7.962 | 8.064 | 7.902 | 8.016 | 5,177,354 | +0.06(+0.75%) |
Jun 08, 2017 | 7.950 | 7.962 | 7.806 | 7.956 | 3,839,930 | +0.01(+0.08%) |
Jun 07, 2017 | 7.902 | 8.004 | 7.872 | 7.950 | 3,688,678 | +0.05(+0.68%) |
Jun 06, 2017 | 7.962 | 7.980 | 7.890 | 7.896 | 3,244,932 | -0.05(-0.68%) |
Jun 05, 2017 | 7.914 | 7.980 | 7.896 | 7.950 | 3,673,105 | +0.00(+0.00%) |
Jun 02, 2017 | 7.962 | 8.010 | 7.929 | 7.950 | 5,106,639 | +0.05(+0.61%) |
Jun 01, 2017 | 7.782 | 7.929 | 7.731 | 7.902 | 7,390,952 | +0.13(+1.62%) |
May 31, 2017 | 7.752 | 7.782 | 7.722 | 7.776 | 4,935,607 | +0.03(+0.39%) |
May 30, 2017 | 7.686 | 7.776 | 7.668 | 7.746 | 3,839,202 | +0.06(+0.78%) |
May 26, 2017 | 7.728 | 7.758 | 7.638 | 7.686 | 3,462,607 | -0.04(-0.54%) |
May 25, 2017 | 7.902 | 7.902 | 7.716 | 7.728 | 6,173,369 | -0.14(-1.83%) |
May 24, 2017 | 7.896 | 7.926 | 7.860 | 7.872 | 5,084,287 | -0.01(-0.15%) |
May 23, 2017 | 7.956 | 7.980 | 7.866 | 7.884 | 5,684,929 | -0.04(-0.45%) |
May 22, 2017 | 7.986 | 7.992 | 7.818 | 7.920 | 7,232,404 | -0.01(-0.08%) |
May 19, 2017 | 8.016 | 8.058 | 7.914 | 7.926 | 7,787,331 | -0.08(-1.05%) |
May 18, 2017 | 7.974 | 8.034 | 7.902 | 8.010 | 4,173,614 | +0.04(+0.45%) |
May 17, 2017 | 7.944 | 8.106 | 7.944 | 7.974 | 7,841,819 | +0.03(+0.38%) |
May 16, 2017 | 7.998 | 7.998 | 7.860 | 7.944 | 4,691,920 | -0.07(-0.82%) |
May 15, 2017 | 8.028 | 8.106 | 7.992 | 8.010 | 3,802,328 | +0.01(+0.08%) |
May 12, 2017 | 7.986 | 8.076 | 7.956 | 8.004 | 6,045,036 | +0.03(+0.38%) |
May 11, 2017 | 7.896 | 8.016 | 7.860 | 7.974 | 5,550,965 | +0.05(+0.68%) |
May 10, 2017 | 7.824 | 7.962 | 7.794 | 7.920 | 4,506,252 | +0.10(+1.31%) |
May 09, 2017 | 7.824 | 7.836 | 7.728 | 7.818 | 6,762,361 | -0.01(-0.08%) |
May 08, 2017 | 7.818 | 7.872 | 7.758 | 7.824 | 6,433,441 | +0.04(+0.46%) |
May 05, 2017 | 7.596 | 7.794 | 7.566 | 7.788 | 9,408,132 | +0.21(+2.77%) |
May 04, 2017 | 7.632 | 7.650 | 7.359 | 7.578 | 11,989,567 | -0.05(-0.63%) |
May 03, 2017 | 7.800 | 7.806 | 7.614 | 7.626 | 10,516,493 | -0.16(-2.08%) |
May 02, 2017 | 7.854 | 7.866 | 7.746 | 7.788 | 9,135,685 | -0.07(-0.84%) |
May 01, 2017 | 7.884 | 7.914 | 7.812 | 7.854 | 8,160,638 | +0.01(+0.08%) |
Apr 28, 2017 | 8.106 | 8.116 | 7.842 | 7.848 | 16,229,775 | -0.24(-2.97%) |
Apr 27, 2017 | 8.167 | 8.191 | 8.070 | 8.088 | 11,235,943 | -0.05(-0.59%) |
Apr 26, 2017 | 8.221 | 8.016 | 8.137 | 77,132,728 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.293 | 8.377 | 8.287 | 8.311 | 4,635,302 | +0.02(+0.22%) |
Apr 24, 2017 | 8.485 | 8.497 | 8.211 | 8.293 | 7,270,100 | -0.13(-1.57%) |
Apr 21, 2017 | 8.455 | 8.515 | 8.419 | 8.425 | 4,509,432 | -0.05(-0.64%) |
Apr 20, 2017 | 8.467 | 8.519 | 8.407 | 8.479 | 4,369,102 | +0.01(+0.14%) |
Apr 19, 2017 | 8.479 | 8.533 | 8.443 | 8.467 | 5,220,147 | -0.02(-0.28%) |
Apr 18, 2017 | 8.479 | 8.536 | 8.467 | 8.491 | 5,023,225 | +0.01(+0.07%) |
Apr 17, 2017 | 8.383 | 8.485 | 8.377 | 8.485 | 5,768,617 | +0.14(+1.65%) |
Apr 13, 2017 | 8.389 | 8.425 | 8.317 | 8.347 | 5,824,174 | -0.04(-0.43%) |
Apr 12, 2017 | 8.329 | 8.431 | 8.311 | 8.383 | 5,118,973 | +0.05(+0.65%) |
Apr 11, 2017 | 8.251 | 8.335 | 8.203 | 8.329 | 5,891,161 | +0.08(+1.02%) |
Apr 10, 2017 | 8.227 | 8.269 | 8.143 | 8.245 | 5,723,617 | +0.06(+0.73%) |
Apr 07, 2017 | 8.082 | 8.275 | 8.060 | 8.185 | 9,486,487 | +0.13(+1.64%) |
Apr 06, 2017 | 8.022 | 8.073 | 7.968 | 8.052 | 9,460,604 | +0.04(+0.45%) |
Apr 05, 2017 | 7.914 | 8.070 | 7.914 | 8.016 | 9,192,158 | +0.13(+1.60%) |
Apr 04, 2017 | 7.794 | 7.971 | 7.764 | 7.890 | 8,783,842 | +0.10(+1.31%) |
Apr 03, 2017 | 7.740 | 7.830 | 7.729 | 7.788 | 4,358,732 | +0.05(+0.62%) |
Mar 31, 2017 | 7.680 | 7.764 | 7.656 | 7.740 | 4,818,067 | +0.04(+0.55%) |
Mar 30, 2017 | 7.692 | 7.716 | 7.641 | 7.698 | 2,654,079 | +0.01(+0.08%) |
Mar 29, 2017 | 7.644 | 7.746 | 7.644 | 7.692 | 3,861,468 | +0.05(+0.63%) |
Mar 28, 2017 | 7.668 | 7.698 | 7.596 | 7.644 | 5,428,213 | -0.02(-0.24%) |
Mar 27, 2017 | 7.638 | 7.725 | 7.614 | 7.662 | 4,085,763 | +0.01(+0.08%) |
Mar 24, 2017 | 7.650 | 7.719 | 7.626 | 7.656 | 5,287,495 | +0.02(+0.24%) |
Mar 23, 2017 | 7.506 | 7.698 | 7.506 | 7.638 | 8,633,329 | +0.12(+1.60%) |
Mar 22, 2017 | 7.404 | 7.530 | 7.374 | 7.518 | 7,837,682 | +0.11(+1.54%) |
Mar 21, 2017 | 7.416 | 7.452 | 7.296 | 7.404 | 7,983,886 | +0.01(+0.16%) |
Mar 20, 2017 | 7.452 | 7.464 | 7.356 | 7.392 | 5,861,862 | -0.06(-0.81%) |
Mar 17, 2017 | 7.440 | 7.440 | 7.374 | 7.452 | 9,749,598 | -0.01(-0.08%) |
Mar 16, 2017 | 7.434 | 7.485 | 7.399 | 7.458 | 4,942,827 | +0.01(+0.16%) |
Mar 15, 2017 | 7.332 | 7.500 | 7.290 | 7.446 | 6,696,402 | +0.13(+1.72%) |
Mar 14, 2017 | 7.200 | 7.338 | 7.146 | 7.320 | 7,191,858 | +0.05(+0.74%) |
Mar 13, 2017 | 7.348 | 7.384 | 7.219 | 7.266 | 9,665,492 | +0.08(+1.15%) |
Mar 10, 2017 | 7.248 | 7.319 | 7.125 | 7.183 | 5,876,079 | +0.03(+0.41%) |
Mar 09, 2017 | 7.225 | 7.281 | 7.048 | 7.154 | 7,564,971 | -0.08(-1.06%) |
Mar 08, 2017 | 7.431 | 7.442 | 7.213 | 7.230 | 6,510,466 | -0.22(-2.92%) |
Mar 07, 2017 | 7.484 | 7.513 | 7.407 | 7.448 | 6,273,211 | -0.05(-0.71%) |
Mar 06, 2017 | 7.572 | 7.596 | 7.454 | 7.501 | 5,064,598 | -0.09(-1.16%) |
Mar 03, 2017 | 7.560 | 7.607 | 7.519 | 7.590 | 6,950,788 | +0.04(+0.47%) |
Mar 02, 2017 | 7.878 | 7.625 | 7.422 | 7.554 | 16,480,836 | -0.32(-4.11%) |
Mar 01, 2017 | 7.908 | 7.969 | 7.855 | 7.878 | 5,755,127 | -0.02(-0.30%) |
Feb 28, 2017 | 7.949 | 8.014 | 7.872 | 7.902 | 5,933,530 | -0.06(-0.81%) |
Feb 27, 2017 | 7.896 | 7.996 | 7.866 | 7.966 | 4,611,006 | +0.10(+1.27%) |
Feb 24, 2017 | 7.802 | 7.925 | 7.743 | 7.866 | 5,270,062 | +0.07(+0.91%) |
Feb 23, 2017 | 7.772 | 7.819 | 7.690 | 7.796 | 8,189,838 | +0.08(+0.99%) |
Feb 22, 2017 | 7.872 | 7.896 | 7.693 | 7.719 | 12,043,038 | -0.14(-1.72%) |
Feb 21, 2017 | 7.837 | 7.902 | 7.822 | 7.855 | 5,559,764 | +0.04(+0.45%) |
Feb 17, 2017 | 7.819 | 7.819 | 7.819 | 0 | -0.04(-0.52%) | |
Feb 16, 2017 | 7.831 | 7.931 | 7.831 | 7.861 | 4,459,473 | +0.01(+0.07%) |
Feb 15, 2017 | 7.755 | 7.872 | 7.678 | 7.855 | 3,976,869 | +0.05(+0.68%) |
Feb 14, 2017 | 7.802 | 7.828 | 7.696 | 7.802 | 5,544,807 | -0.02(-0.30%) |
Feb 13, 2017 | 8.155 | 8.161 | 7.802 | 7.825 | 5,390,291 | +0.02(+0.30%) |
Feb 10, 2017 | 7.719 | 7.843 | 7.666 | 7.802 | 4,542,404 | +0.09(+1.22%) |
Feb 09, 2017 | 7.690 | 7.731 | 7.431 | 7.707 | 8,338,370 | +0.04(+0.54%) |
Feb 08, 2017 | 7.519 | 7.672 | 7.460 | 7.666 | 7,748,201 | +0.16(+2.20%) |
Feb 07, 2017 | 7.596 | 7.634 | 7.490 | 7.501 | 3,638,995 | -0.08(-1.01%) |
Feb 06, 2017 | 7.596 | 7.666 | 7.560 | 7.578 | 3,285,234 | -0.02(-0.31%) |
Feb 03, 2017 | 7.572 | 7.640 | 7.551 | 7.601 | 3,675,949 | +0.10(+1.33%) |
Feb 02, 2017 | 7.372 | 7.507 | 7.366 | 7.501 | 4,549,386 | +0.12(+1.59%) |
Feb 01, 2017 | 7.519 | 7.566 | 7.336 | 7.384 | 4,800,918 | -0.12(-1.65%) |
Jan 31, 2017 | 7.548 | 7.607 | 7.495 | 7.507 | 4,014,039 | -0.04(-0.47%) |
Jan 30, 2017 | 7.560 | 7.566 | 7.478 | 7.543 | 5,028,307 | -0.01(-0.16%) |
Jan 27, 2017 | 7.684 | 7.702 | 7.442 | 7.554 | 4,065,851 | -0.11(-1.38%) |
Jan 26, 2017 | 7.743 | 7.802 | 7.601 | 7.660 | 4,836,715 | -0.11(-1.44%) |
Jan 25, 2017 | 7.672 | 7.790 | 7.637 | 7.772 | 7,344,491 | +0.11(+1.46%) |
Jan 24, 2017 | 7.560 | 7.681 | 7.543 | 7.660 | 6,954,686 | +0.11(+1.40%) |
Jan 23, 2017 | 7.419 | 7.560 | 7.407 | 7.554 | 4,189,635 | +0.12(+1.58%) |
Jan 20, 2017 | 7.389 | 7.466 | 7.366 | 7.437 | 4,488,938 | +0.04(+0.56%) |
Jan 19, 2017 | 7.490 | 7.507 | 7.354 | 7.395 | 3,279,360 | -0.11(-1.41%) |
Jan 18, 2017 | 7.495 | 7.560 | 7.437 | 7.501 | 2,920,376 | +0.02(+0.24%) |
Jan 17, 2017 | 7.466 | 7.507 | 7.442 | 7.484 | 3,066,232 | +0.05(+0.63%) |
Jan 13, 2017 | 7.437 | 7.437 | 7.437 | 0 | +0.04(+0.56%) | |
Jan 12, 2017 | 7.342 | 7.413 | 7.236 | 7.395 | 7,156,253 | +0.08(+1.13%) |
Jan 11, 2017 | 7.301 | 7.384 | 7.275 | 7.313 | 3,559,126 | +0.02(+0.24%) |
Jan 10, 2017 | 7.384 | 7.407 | 7.272 | 7.295 | 4,036,162 | -0.09(-1.20%) |
Jan 09, 2017 | 7.413 | 7.425 | 7.304 | 7.384 | 4,580,466 | +0.01(+0.08%) |
Jan 06, 2017 | 7.384 | 7.431 | 7.298 | 7.378 | 3,532,779 | -0.01(-0.08%) |
Jan 05, 2017 | 7.331 | 7.460 | 7.272 | 7.384 | 4,116,012 | +0.04(+0.48%) |
Jan 04, 2017 | 7.342 | 7.460 | 7.334 | 7.348 | 7,447,716 | +0.03(+0.40%) |
Jan 03, 2017 | 7.266 | 7.336 | 7.219 | 7.319 | 3,987,232 | +0.08(+1.06%) |
Dec 30, 2016 | 7.242 | 7.242 | 7.242 | 0 | -0.04(-0.49%) | |
Dec 29, 2016 | 7.125 | 7.307 | 7.125 | 7.278 | 4,667,245 | +0.16(+2.32%) |
Dec 28, 2016 | 7.125 | 7.136 | 7.072 | 7.113 | 3,386,688 | -0.01(-0.08%) |
Dec 27, 2016 | 7.113 | 7.160 | 7.083 | 7.119 | 2,465,687 | +0.01(+0.17%) |
Dec 23, 2016 | 7.107 | 7.107 | 7.107 | 0 | +0.05(+0.75%) | |
Dec 22, 2016 | 7.095 | 7.142 | 7.013 | 7.054 | 6,070,931 | -0.05(-0.75%) |
Dec 21, 2016 | 7.230 | 7.319 | 7.107 | 7.107 | 4,821,503 | -0.14(-1.95%) |
Dec 20, 2016 | 7.236 | 7.319 | 7.195 | 7.248 | 3,860,151 | +0.01(+0.16%) |
Dec 19, 2016 | 7.219 | 7.266 | 7.172 | 7.236 | 4,111,644 | +0.06(+0.90%) |
Dec 16, 2016 | 7.060 | 7.219 | 7.054 | 7.172 | 15,810,134 | +0.15(+2.10%) |
Dec 15, 2016 | 7.007 | 7.222 | 7.001 | 7.024 | 6,639,518 | +0.02(+0.25%) |
Dec 14, 2016 | 7.236 | 7.260 | 6.995 | 7.007 | 5,588,127 | -0.24(-3.25%) |
Dec 13, 2016 | 7.266 | 7.319 | 7.201 | 7.242 | 5,820,635 | -0.11(-1.52%) |
Dec 12, 2016 | 7.301 | 7.395 | 7.301 | 7.354 | 4,896,701 | +0.04(+0.48%) |
Dec 09, 2016 | 7.331 | 7.372 | 7.260 | 7.319 | 3,961,521 | +0.01(+0.08%) |
Dec 08, 2016 | 7.201 | 7.413 | 7.172 | 7.313 | 6,987,458 | +0.10(+1.39%) |
Dec 07, 2016 | 7.119 | 7.272 | 7.119 | 7.213 | 10,227,790 | +0.11(+1.58%) |
Dec 06, 2016 | 7.013 | 7.148 | 6.971 | 7.101 | 7,144,166 | +0.10(+1.43%) |
Dec 05, 2016 | 6.897 | 7.036 | 6.859 | 7.001 | 8,362,052 | +0.14(+2.11%) |
Dec 02, 2016 | 6.804 | 6.966 | 6.804 | 6.856 | 6,314,135 | +0.07(+1.02%) |
Dec 01, 2016 | 6.874 | 6.952 | 6.683 | 6.787 | 10,665,609 | -0.10(-1.43%) |
Nov 30, 2016 | 7.024 | 7.059 | 6.845 | 6.885 | 14,213,565 | -0.15(-2.13%) |
Nov 29, 2016 | 7.030 | 7.099 | 6.966 | 7.036 | 8,325,310 | +0.01(+0.16%) |
Nov 28, 2016 | 7.145 | 7.197 | 7.018 | 7.024 | 6,141,294 | -0.12(-1.70%) |
Nov 25, 2016 | 7.105 | 7.186 | 7.105 | 7.145 | 1,879,348 | +0.04(+0.57%) |
Nov 23, 2016 | 7.105 | 7.105 | 7.105 | 0 | -0.06(-0.81%) | |
Nov 22, 2016 | 7.111 | 7.171 | 7.059 | 7.163 | 6,283,394 | +0.08(+1.14%) |
Nov 21, 2016 | 7.151 | 7.203 | 7.064 | 7.082 | 4,442,726 | -0.01(-0.16%) |
Nov 18, 2016 | 7.099 | 7.122 | 7.030 | 7.093 | 4,698,250 | +0.01(+0.16%) |
Nov 17, 2016 | 7.145 | 7.203 | 7.070 | 7.082 | 6,492,042 | -0.06(-0.89%) |
Nov 16, 2016 | 7.128 | 7.197 | 7.088 | 7.145 | 5,303,977 | +0.02(+0.24%) |
Nov 15, 2016 | 7.145 | 7.186 | 7.047 | 7.128 | 5,022,921 | +0.02(+0.24%) |
Nov 14, 2016 | 6.943 | 7.122 | 6.891 | 7.111 | 12,224,582 | +0.18(+2.58%) |
Nov 11, 2016 | 6.851 | 6.995 | 6.851 | 6.932 | 11,334,986 | +0.06(+0.93%) |
Nov 10, 2016 | 6.984 | 7.007 | 6.781 | 6.868 | 13,839,224 | -0.12(-1.65%) |
Nov 09, 2016 | 6.874 | 7.012 | 6.700 | 6.984 | 18,038,630 | -0.16(-2.18%) |
Nov 08, 2016 | 7.220 | 7.238 | 7.090 | 7.139 | 7,692,294 | -0.09(-1.20%) |
Nov 07, 2016 | 7.093 | 7.238 | 7.033 | 7.226 | 11,194,108 | +0.24(+3.39%) |
Nov 04, 2016 | 6.816 | 7.053 | 6.816 | 6.989 | 11,156,435 | +0.15(+2.20%) |
Nov 03, 2016 | 7.134 | 7.157 | 6.735 | 6.839 | 18,907,530 | -0.21(-2.95%) |
Nov 02, 2016 | 7.313 | 7.324 | 7.041 | 7.047 | 26,130,770 | -0.51(-6.73%) |
Nov 01, 2016 | 8.035 | 8.041 | 7.550 | 7.555 | 14,459,981 | -0.50(-6.17%) |
Oct 31, 2016 | 7.919 | 8.113 | 7.862 | 8.052 | 19,633,386 | +0.14(+1.83%) |
Oct 28, 2016 | 8.081 | 8.191 | 7.902 | 7.908 | 11,223,817 | -0.20(-2.42%) |
Oct 27, 2016 | 8.364 | 8.364 | 8.006 | 8.104 | 7,381,537 | -0.26(-3.11%) |
Oct 26, 2016 | 8.508 | 8.532 | 8.306 | 8.364 | 5,721,659 | -0.18(-2.10%) |
Oct 25, 2016 | 8.572 | 8.612 | 8.514 | 8.543 | 3,506,420 | -0.04(-0.47%) |
Oct 24, 2016 | 8.641 | 8.685 | 8.537 | 8.584 | 4,447,624 | +0.06(+0.68%) |
Oct 21, 2016 | 8.468 | 8.558 | 8.442 | 8.526 | 3,391,285 | -0.01(-0.14%) |
Oct 20, 2016 | 8.433 | 8.563 | 8.428 | 8.537 | 3,803,782 | +0.06(+0.75%) |
Oct 19, 2016 | 8.485 | 8.543 | 8.428 | 8.474 | 3,211,879 | -0.01(-0.14%) |
Oct 18, 2016 | 8.456 | 8.572 | 8.399 | 8.485 | 3,595,297 | +0.10(+1.24%) |
Oct 17, 2016 | 8.404 | 8.433 | 8.353 | 8.381 | 4,092,558 | -0.02(-0.27%) |
Oct 14, 2016 | 8.416 | 8.508 | 8.312 | 8.404 | 11,294,371 | +0.01(+0.07%) |
Oct 13, 2016 | 8.272 | 8.439 | 8.231 | 8.399 | 5,978,476 | +0.10(+1.18%) |
Oct 12, 2016 | 8.249 | 8.338 | 8.168 | 8.301 | 3,704,151 | +0.07(+0.84%) |
Oct 11, 2016 | 8.306 | 8.353 | 8.162 | 8.231 | 5,476,361 | -0.10(-1.18%) |
Oct 10, 2016 | 8.260 | 8.445 | 8.243 | 8.329 | 6,344,237 | +0.12(+1.48%) |
Oct 07, 2016 | 8.237 | 8.404 | 8.104 | 8.208 | 9,534,519 | +0.02(+0.28%) |
Oct 06, 2016 | 8.046 | 8.234 | 7.954 | 8.185 | 6,288,118 | +0.09(+1.14%) |
Oct 05, 2016 | 8.399 | 8.459 | 8.081 | 8.093 | 8,501,507 | -0.27(-3.18%) |
Oct 04, 2016 | 8.433 | 8.433 | 8.244 | 8.358 | 10,168,637 | -0.06(-0.69%) |
Oct 03, 2016 | 8.566 | 8.584 | 8.387 | 8.416 | 5,930,549 | -0.12(-1.35%) |
Sep 30, 2016 | 8.763 | 8.861 | 8.526 | 8.532 | 9,996,118 | -0.21(-2.38%) |
Sep 29, 2016 | 8.728 | 8.774 | 8.560 | 8.740 | 16,530,744 | +0.01(+0.13%) |
Sep 28, 2016 | 8.508 | 8.734 | 8.508 | 8.728 | 16,714,023 | +0.18(+2.09%) |
Sep 27, 2016 | 8.416 | 8.653 | 8.399 | 8.549 | 79,046,728 | -0.11(-1.27%) |
Sep 26, 2016 | 8.612 | 8.688 | 8.560 | 8.659 | 2,431,971 | +0.02(+0.20%) |
Sep 23, 2016 | 8.560 | 8.673 | 8.506 | 8.641 | 3,428,797 | +0.05(+0.54%) |
Sep 22, 2016 | 8.468 | 8.595 | 8.463 | 8.595 | 2,905,270 | +0.21(+2.55%) |
Sep 21, 2016 | 8.272 | 8.422 | 8.185 | 8.381 | 3,197,041 | +0.10(+1.26%) |
Sep 20, 2016 | 8.283 | 8.329 | 8.243 | 8.277 | 3,654,608 | +0.06(+0.70%) |
Sep 19, 2016 | 8.150 | 8.243 | 8.139 | 8.220 | 2,932,629 | +0.09(+1.07%) |
Sep 16, 2016 | 8.058 | 8.139 | 8.000 | 8.133 | 6,702,137 | +0.06(+0.72%) |
Sep 15, 2016 | 8.017 | 8.101 | 7.983 | 8.075 | 3,949,565 | +0.08(+0.94%) |
Sep 14, 2016 | 7.937 | 8.075 | 7.931 | 8.000 | 3,937,984 | +0.06(+0.80%) |
Sep 13, 2016 | 8.069 | 8.110 | 7.876 | 7.937 | 5,781,886 | -0.17(-2.14%) |
Sep 12, 2016 | 7.962 | 8.155 | 7.945 | 8.110 | 4,668,407 | +0.10(+1.28%) |
Sep 09, 2016 | 8.479 | 8.479 | 7.974 | 8.008 | 9,455,729 | -0.52(-6.13%) |
Sep 08, 2016 | 8.741 | 8.763 | 8.508 | 8.530 | 7,560,553 | -0.26(-2.91%) |
Sep 07, 2016 | 8.741 | 8.849 | 8.724 | 8.786 | 7,727,108 | +0.05(+0.59%) |
Sep 06, 2016 | 8.695 | 8.769 | 8.604 | 8.735 | 3,831,492 | +0.09(+1.05%) |
Sep 02, 2016 | 8.616 | 8.644 | 8.644 | 8.644 | 4,404,573 | +0.09(+1.06%) |