Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.148 | 8.257 | 8.139 | 8.235 | 2,911,793 | +0.14(+1.69%) |
Aug 30, 2017 | 8.098 | 8.135 | 8.080 | 8.098 | 1,547,861 | -0.00(-0.06%) |
Aug 29, 2017 | 8.176 | 8.189 | 8.084 | 8.103 | 2,172,028 | -0.05(-0.56%) |
Aug 28, 2017 | 8.130 | 8.148 | 8.112 | 8.148 | 1,561,143 | +0.03(+0.34%) |
Aug 25, 2017 | 8.144 | 8.160 | 8.103 | 8.121 | 2,001,301 | -0.01(-0.11%) |
Aug 24, 2017 | 8.144 | 8.171 | 8.116 | 8.130 | 2,849,605 | -0.00(-0.06%) |
Aug 23, 2017 | 8.166 | 8.198 | 8.125 | 8.135 | 2,415,100 | -0.03(-0.39%) |
Aug 22, 2017 | 8.148 | 8.185 | 8.148 | 8.166 | 2,033,776 | +0.02(+0.28%) |
Aug 21, 2017 | 8.148 | 8.153 | 8.094 | 8.144 | 2,177,173 | -0.01(-0.17%) |
Aug 18, 2017 | 8.112 | 8.185 | 8.112 | 8.157 | 3,087,258 | +0.00(+0.06%) |
Aug 17, 2017 | 8.221 | 8.244 | 8.139 | 8.153 | 3,430,616 | -0.07(-0.89%) |
Aug 16, 2017 | 8.239 | 8.271 | 8.201 | 8.226 | 4,008,835 | -0.01(-0.17%) |
Aug 15, 2017 | 8.230 | 8.262 | 8.194 | 8.239 | 3,592,960 | -0.06(-0.71%) |
Aug 14, 2017 | 8.194 | 8.312 | 8.189 | 8.298 | 1,927,712 | +0.11(+1.39%) |
Aug 11, 2017 | 8.144 | 8.194 | 8.110 | 8.185 | 2,500,470 | -0.04(-0.44%) |
Aug 10, 2017 | 8.285 | 8.298 | 8.191 | 8.221 | 2,899,748 | -0.06(-0.77%) |
Aug 09, 2017 | 8.216 | 8.301 | 8.203 | 8.285 | 2,466,516 | +0.06(+0.72%) |
Aug 08, 2017 | 8.194 | 8.262 | 8.173 | 8.226 | 1,396,776 | +0.03(+0.33%) |
Aug 07, 2017 | 8.216 | 8.230 | 8.176 | 8.198 | 1,338,712 | +0.00(+0.00%) |
Aug 04, 2017 | 8.166 | 8.230 | 8.153 | 8.198 | 2,185,826 | +0.04(+0.45%) |
Aug 03, 2017 | 8.180 | 8.201 | 8.130 | 8.162 | 1,896,261 | +0.02(+0.22%) |
Aug 02, 2017 | 8.194 | 8.235 | 8.071 | 8.144 | 3,980,957 | -0.01(-0.11%) |
Aug 01, 2017 | 8.221 | 8.230 | 8.148 | 8.153 | 1,922,084 | -0.05(-0.67%) |
Jul 31, 2017 | 8.162 | 8.212 | 8.146 | 8.207 | 2,883,717 | +0.07(+0.84%) |
Jul 28, 2017 | 8.153 | 8.162 | 8.103 | 8.139 | 2,380,682 | -0.01(-0.17%) |
Jul 27, 2017 | 8.212 | 8.212 | 8.116 | 8.153 | 4,066,081 | -0.06(-0.72%) |
Jul 26, 2017 | 8.212 | 8.253 | 8.180 | 8.212 | 2,316,988 | +0.00(+0.00%) |
Jul 25, 2017 | 8.285 | 8.303 | 8.203 | 8.212 | 1,838,294 | -0.07(-0.88%) |
Jul 24, 2017 | 8.303 | 8.308 | 8.276 | 8.285 | 1,310,230 | -0.01(-0.16%) |
Jul 21, 2017 | 8.294 | 8.330 | 8.244 | 8.298 | 1,646,089 | +0.05(+0.66%) |
Jul 20, 2017 | 8.216 | 8.294 | 8.194 | 8.244 | 1,768,350 | +0.05(+0.61%) |
Jul 19, 2017 | 8.189 | 8.226 | 8.144 | 8.194 | 4,018,074 | -0.00(-0.06%) |
Jul 18, 2017 | 8.280 | 8.280 | 8.153 | 8.198 | 3,419,869 | -0.10(-1.26%) |
Jul 17, 2017 | 8.335 | 8.353 | 8.278 | 8.303 | 2,445,027 | -0.04(-0.49%) |
Jul 14, 2017 | 8.308 | 8.348 | 8.278 | 8.344 | 1,614,358 | +0.05(+0.66%) |
Jul 13, 2017 | 8.367 | 8.367 | 8.253 | 8.289 | 2,638,956 | -0.08(-0.98%) |
Jul 12, 2017 | 8.421 | 8.440 | 8.353 | 8.371 | 1,674,849 | +0.00(+0.00%) |
Jul 11, 2017 | 8.335 | 8.385 | 8.317 | 8.371 | 2,965,362 | +0.05(+0.55%) |
Jul 10, 2017 | 8.348 | 8.389 | 8.312 | 8.326 | 2,406,385 | -0.02(-0.22%) |
Jul 07, 2017 | 8.458 | 8.467 | 8.317 | 8.344 | 2,474,583 | -0.13(-1.56%) |
Jul 06, 2017 | 8.526 | 8.535 | 8.465 | 8.476 | 2,987,286 | -0.05(-0.64%) |
Jul 05, 2017 | 8.526 | 8.558 | 8.508 | 8.531 | 2,368,954 | +0.00(+0.05%) |
Jul 03, 2017 | 8.458 | 8.544 | 8.453 | 8.526 | 1,199,492 | +0.08(+0.97%) |
Jun 30, 2017 | 8.462 | 8.485 | 8.411 | 8.444 | 1,793,481 | -0.01(-0.11%) |
Jun 29, 2017 | 8.494 | 8.517 | 8.372 | 8.453 | 2,416,732 | -0.04(-0.48%) |
Jun 28, 2017 | 8.458 | 8.553 | 8.414 | 8.494 | 2,782,533 | +0.05(+0.65%) |
Jun 27, 2017 | 8.515 | 8.526 | 8.440 | 8.440 | 3,539,544 | -0.07(-0.84%) |
Jun 26, 2017 | 8.542 | 8.542 | 8.484 | 8.511 | 1,696,573 | -0.00(-0.05%) |
Jun 23, 2017 | 8.546 | 8.555 | 8.493 | 8.515 | 5,526,705 | -0.02(-0.21%) |
Jun 22, 2017 | 8.466 | 8.544 | 8.466 | 8.533 | 2,214,205 | +0.07(+0.79%) |
Jun 21, 2017 | 8.533 | 8.555 | 8.426 | 8.466 | 2,378,884 | -0.06(-0.68%) |
Jun 20, 2017 | 8.524 | 8.546 | 8.484 | 8.524 | 2,592,884 | +0.01(+0.10%) |
Jun 19, 2017 | 8.466 | 8.519 | 8.435 | 8.515 | 2,767,872 | +0.09(+1.05%) |
Jun 16, 2017 | 8.351 | 8.444 | 8.351 | 8.426 | 11,782,283 | +0.05(+0.64%) |
Jun 15, 2017 | 8.364 | 8.404 | 8.342 | 8.373 | 2,336,113 | +0.00(+0.05%) |
Jun 14, 2017 | 8.342 | 8.368 | 8.315 | 8.368 | 2,788,696 | +0.04(+0.43%) |
Jun 13, 2017 | 8.315 | 8.360 | 8.303 | 8.333 | 2,431,677 | +0.02(+0.21%) |
Jun 12, 2017 | 8.262 | 8.324 | 8.244 | 8.315 | 3,444,919 | +0.09(+1.08%) |
Jun 09, 2017 | 8.186 | 8.253 | 8.182 | 8.226 | 4,998,212 | +0.06(+0.76%) |
Jun 08, 2017 | 8.124 | 8.195 | 8.111 | 8.164 | 2,843,453 | +0.04(+0.55%) |
Jun 07, 2017 | 8.124 | 8.169 | 8.066 | 8.120 | 4,424,502 | -0.01(-0.11%) |
Jun 06, 2017 | 8.213 | 8.213 | 8.124 | 8.129 | 3,456,146 | -0.06(-0.76%) |
Jun 05, 2017 | 8.217 | 8.244 | 8.186 | 8.191 | 2,847,219 | -0.04(-0.43%) |
Jun 02, 2017 | 8.217 | 8.253 | 8.195 | 8.226 | 3,734,401 | +0.02(+0.22%) |
Jun 01, 2017 | 8.213 | 8.271 | 8.164 | 8.209 | 5,832,061 | +0.01(+0.11%) |
May 31, 2017 | 8.084 | 8.209 | 8.066 | 8.200 | 44,872,336 | -0.23(-2.74%) |
May 30, 2017 | 8.435 | 8.457 | 8.377 | 8.431 | 2,714,293 | -0.00(-0.05%) |
May 26, 2017 | 8.417 | 8.448 | 8.371 | 8.435 | 2,556,879 | +0.02(+0.21%) |
May 25, 2017 | 8.440 | 8.440 | 8.368 | 8.417 | 2,832,513 | +0.00(+0.00%) |
May 24, 2017 | 8.324 | 8.426 | 8.311 | 8.417 | 5,130,702 | +0.12(+1.45%) |
May 23, 2017 | 8.200 | 8.315 | 8.173 | 8.297 | 3,904,654 | +0.13(+1.63%) |
May 22, 2017 | 8.106 | 8.182 | 8.102 | 8.164 | 1,549,456 | +0.07(+0.88%) |
May 19, 2017 | 8.062 | 8.146 | 8.053 | 8.093 | 4,136,674 | -0.00(-0.05%) |
May 18, 2017 | 8.071 | 8.155 | 8.040 | 8.098 | 1,768,691 | +0.01(+0.11%) |
May 17, 2017 | 8.049 | 8.093 | 8.031 | 8.089 | 2,433,046 | +0.01(+0.17%) |
May 16, 2017 | 8.098 | 8.114 | 8.062 | 8.075 | 2,335,544 | -0.02(-0.27%) |
May 15, 2017 | 8.066 | 8.160 | 8.058 | 8.098 | 2,876,292 | +0.03(+0.39%) |
May 12, 2017 | 8.106 | 8.133 | 8.053 | 8.066 | 2,084,674 | -0.05(-0.66%) |
May 11, 2017 | 8.129 | 8.146 | 8.084 | 8.120 | 1,477,047 | -0.03(-0.33%) |
May 10, 2017 | 8.151 | 8.191 | 8.111 | 8.146 | 2,065,837 | +0.03(+0.38%) |
May 09, 2017 | 8.195 | 8.213 | 8.093 | 8.115 | 3,184,569 | -0.10(-1.19%) |
May 08, 2017 | 8.262 | 8.297 | 8.186 | 8.213 | 2,052,207 | -0.04(-0.54%) |
May 05, 2017 | 8.195 | 8.311 | 8.169 | 8.257 | 3,303,318 | +0.07(+0.81%) |
May 04, 2017 | 8.173 | 8.209 | 8.107 | 8.191 | 4,621,251 | +0.02(+0.22%) |
May 03, 2017 | 8.413 | 8.426 | 8.111 | 8.173 | 8,620,513 | -0.26(-3.11%) |
May 02, 2017 | 8.551 | 8.559 | 8.395 | 8.435 | 5,439,928 | -0.14(-1.66%) |
May 01, 2017 | 8.586 | 8.604 | 8.542 | 8.577 | 4,045,454 | +0.01(+0.10%) |
Apr 28, 2017 | 8.599 | 8.622 | 8.511 | 8.568 | 5,557,856 | -0.03(-0.36%) |
Apr 27, 2017 | 8.728 | 8.846 | 8.577 | 8.599 | 29,529,944 | -0.10(-1.12%) |
Apr 26, 2017 | 8.573 | 8.742 | 8.564 | 8.697 | 15,280,115 | +0.29(+3.43%) |
Apr 25, 2017 | 8.368 | 8.431 | 8.364 | 8.408 | 1,829,636 | +0.02(+0.26%) |
Apr 24, 2017 | 8.364 | 8.391 | 8.328 | 8.386 | 2,504,529 | +0.02(+0.27%) |
Apr 21, 2017 | 8.386 | 8.411 | 8.351 | 8.364 | 1,822,281 | -0.00(-0.05%) |
Apr 20, 2017 | 8.368 | 8.400 | 8.315 | 8.368 | 1,714,493 | +0.02(+0.21%) |
Apr 19, 2017 | 8.408 | 8.408 | 8.328 | 8.351 | 1,300,574 | -0.04(-0.42%) |
Apr 18, 2017 | 8.440 | 8.440 | 8.346 | 8.386 | 1,531,167 | -0.04(-0.47%) |
Apr 17, 2017 | 8.355 | 8.440 | 8.346 | 8.426 | 2,351,893 | +0.11(+1.34%) |
Apr 13, 2017 | 8.351 | 8.375 | 8.313 | 8.315 | 2,684,470 | -0.03(-0.32%) |
Apr 12, 2017 | 8.355 | 8.364 | 8.320 | 8.342 | 1,437,397 | -0.02(-0.21%) |
Apr 11, 2017 | 8.320 | 8.388 | 8.305 | 8.360 | 2,667,544 | +0.04(+0.48%) |
Apr 10, 2017 | 8.351 | 8.373 | 8.302 | 8.320 | 2,453,753 | -0.01(-0.16%) |
Apr 07, 2017 | 8.337 | 8.391 | 8.311 | 8.333 | 2,322,148 | -0.01(-0.16%) |
Apr 06, 2017 | 8.306 | 8.348 | 8.296 | 8.346 | 1,440,907 | +0.03(+0.37%) |
Apr 05, 2017 | 8.337 | 8.406 | 8.302 | 8.315 | 2,065,110 | -0.02(-0.27%) |
Apr 04, 2017 | 8.324 | 8.364 | 8.249 | 8.337 | 1,954,741 | +0.01(+0.16%) |
Apr 03, 2017 | 8.368 | 8.386 | 8.284 | 8.324 | 1,624,486 | -0.03(-0.37%) |
Mar 31, 2017 | 8.324 | 8.364 | 8.306 | 8.355 | 2,338,833 | +0.04(+0.48%) |
Mar 30, 2017 | 8.311 | 8.333 | 8.289 | 8.315 | 1,915,951 | +0.00(+0.05%) |
Mar 29, 2017 | 8.213 | 8.324 | 8.200 | 8.311 | 3,413,892 | +0.11(+1.30%) |
Mar 28, 2017 | 8.156 | 8.247 | 8.122 | 8.204 | 5,314,607 | +0.05(+0.64%) |
Mar 27, 2017 | 8.061 | 8.165 | 8.039 | 8.152 | 2,802,740 | +0.10(+1.24%) |
Mar 24, 2017 | 8.026 | 8.113 | 7.966 | 8.052 | 2,969,134 | +0.03(+0.43%) |
Mar 23, 2017 | 7.974 | 8.061 | 7.948 | 8.018 | 2,043,167 | +0.05(+0.60%) |
Mar 22, 2017 | 7.961 | 7.985 | 7.896 | 7.970 | 2,516,459 | +0.01(+0.11%) |
Mar 21, 2017 | 7.953 | 7.983 | 7.935 | 7.961 | 2,075,281 | +0.01(+0.11%) |
Mar 20, 2017 | 7.983 | 8.000 | 7.922 | 7.953 | 1,930,834 | +0.00(+0.05%) |
Mar 17, 2017 | 7.883 | 7.966 | 7.883 | 7.948 | 5,499,670 | +0.07(+0.88%) |
Mar 16, 2017 | 7.853 | 7.909 | 7.831 | 7.879 | 3,389,739 | +0.06(+0.78%) |
Mar 15, 2017 | 7.758 | 7.853 | 7.736 | 7.818 | 3,273,115 | +0.11(+1.41%) |
Mar 14, 2017 | 7.753 | 7.758 | 7.693 | 7.710 | 2,713,292 | -0.05(-0.67%) |
Mar 13, 2017 | 7.784 | 7.862 | 7.745 | 7.762 | 2,309,651 | -0.00(-0.06%) |
Mar 10, 2017 | 7.758 | 7.810 | 7.723 | 7.766 | 2,671,185 | +0.04(+0.50%) |
Mar 09, 2017 | 7.818 | 7.866 | 7.697 | 7.727 | 3,105,357 | -0.09(-1.16%) |
Mar 08, 2017 | 7.944 | 7.966 | 7.812 | 7.818 | 2,121,523 | -0.09(-1.15%) |
Mar 07, 2017 | 7.853 | 7.940 | 7.853 | 7.909 | 1,942,803 | +0.03(+0.33%) |
Mar 06, 2017 | 7.888 | 7.892 | 7.844 | 7.883 | 1,765,072 | +0.01(+0.11%) |
Mar 03, 2017 | 7.909 | 7.957 | 7.840 | 7.875 | 3,478,305 | -0.01(-0.16%) |
Mar 02, 2017 | 7.966 | 7.951 | 7.875 | 7.888 | 2,595,696 | -0.08(-0.98%) |
Mar 01, 2017 | 7.931 | 8.005 | 7.838 | 7.966 | 4,238,868 | -0.00(-0.05%) |
Feb 28, 2017 | 7.827 | 7.970 | 7.801 | 7.970 | 5,118,824 | +0.18(+2.28%) |
Feb 27, 2017 | 7.797 | 7.827 | 7.766 | 7.792 | 2,147,636 | +0.00(+0.06%) |
Feb 24, 2017 | 7.814 | 7.831 | 7.762 | 7.788 | 1,730,194 | -0.03(-0.39%) |
Feb 23, 2017 | 7.779 | 7.840 | 7.771 | 7.818 | 2,955,313 | +0.05(+0.61%) |
Feb 22, 2017 | 7.771 | 7.779 | 7.736 | 7.771 | 1,720,120 | -0.01(-0.11%) |
Feb 21, 2017 | 7.736 | 7.779 | 7.714 | 7.779 | 2,005,326 | +0.07(+0.84%) |
Feb 17, 2017 | 7.714 | 7.714 | 7.714 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.697 | 7.775 | 7.667 | 7.766 | 5,425,998 | +0.16(+2.17%) |
Feb 15, 2017 | 7.645 | 7.645 | 7.558 | 7.602 | 2,395,222 | -0.06(-0.79%) |
Feb 14, 2017 | 7.667 | 7.680 | 7.623 | 7.662 | 1,523,102 | -0.00(-0.06%) |
Feb 13, 2017 | 7.710 | 7.719 | 7.641 | 7.667 | 2,437,892 | -0.03(-0.39%) |
Feb 10, 2017 | 7.649 | 7.701 | 7.641 | 7.697 | 2,264,470 | +0.06(+0.79%) |
Feb 09, 2017 | 7.589 | 7.654 | 7.571 | 7.636 | 1,514,750 | +0.05(+0.69%) |
Feb 08, 2017 | 7.641 | 7.641 | 7.576 | 7.584 | 1,849,075 | -0.02(-0.28%) |
Feb 07, 2017 | 7.610 | 7.641 | 7.589 | 7.606 | 1,284,822 | -0.00(-0.06%) |
Feb 06, 2017 | 7.597 | 7.613 | 7.580 | 7.610 | 1,490,921 | +0.03(+0.40%) |
Feb 03, 2017 | 7.584 | 7.597 | 7.545 | 7.580 | 1,567,025 | +0.04(+0.58%) |
Feb 02, 2017 | 7.511 | 7.561 | 7.511 | 7.537 | 1,424,796 | +0.03(+0.35%) |
Feb 01, 2017 | 7.550 | 7.595 | 7.502 | 7.511 | 1,600,990 | -0.03(-0.46%) |
Jan 31, 2017 | 7.515 | 7.558 | 7.398 | 7.545 | 4,392,122 | +0.01(+0.12%) |
Jan 30, 2017 | 7.524 | 7.558 | 7.485 | 7.537 | 3,440,021 | +0.01(+0.12%) |
Jan 27, 2017 | 7.528 | 7.548 | 7.498 | 7.528 | 1,792,186 | -0.00(-0.06%) |
Jan 26, 2017 | 7.519 | 7.550 | 7.515 | 7.532 | 1,911,808 | +0.01(+0.17%) |
Jan 25, 2017 | 7.532 | 7.567 | 7.519 | 7.519 | 1,773,407 | -0.00(-0.06%) |
Jan 24, 2017 | 7.454 | 7.558 | 7.454 | 7.524 | 2,421,226 | +0.09(+1.17%) |
Jan 23, 2017 | 7.411 | 7.491 | 7.391 | 7.437 | 2,368,613 | +0.07(+0.88%) |
Jan 20, 2017 | 7.381 | 7.411 | 7.363 | 7.372 | 1,662,712 | +0.00(+0.06%) |
Jan 19, 2017 | 7.433 | 7.444 | 7.359 | 7.368 | 1,894,579 | -0.08(-1.11%) |
Jan 18, 2017 | 7.424 | 7.457 | 7.381 | 7.450 | 1,980,951 | +0.04(+0.59%) |
Jan 17, 2017 | 7.433 | 7.441 | 7.398 | 7.407 | 1,829,494 | +0.00(+0.00%) |
Jan 13, 2017 | 7.407 | 7.407 | 7.407 | 0 | +0.06(+0.83%) | |
Jan 12, 2017 | 7.385 | 7.387 | 7.311 | 7.346 | 1,801,331 | -0.03(-0.47%) |
Jan 11, 2017 | 7.368 | 7.424 | 7.353 | 7.381 | 1,416,905 | +0.02(+0.24%) |
Jan 10, 2017 | 7.324 | 7.372 | 7.311 | 7.363 | 2,869,956 | +0.07(+0.89%) |
Jan 09, 2017 | 7.389 | 7.394 | 7.298 | 7.298 | 2,442,438 | -0.10(-1.29%) |
Jan 06, 2017 | 7.407 | 7.411 | 7.372 | 7.394 | 1,597,264 | -0.01(-0.12%) |
Jan 05, 2017 | 7.420 | 7.433 | 7.368 | 7.402 | 1,745,467 | -0.03(-0.41%) |
Jan 04, 2017 | 7.342 | 7.437 | 7.339 | 7.433 | 4,113,264 | +0.10(+1.42%) |
Jan 03, 2017 | 7.212 | 7.333 | 7.203 | 7.329 | 2,464,967 | +0.13(+1.74%) |
Dec 30, 2016 | 7.203 | 7.203 | 7.203 | 0 | -0.03(-0.36%) | |
Dec 29, 2016 | 7.134 | 7.244 | 7.134 | 7.229 | 3,189,376 | +0.09(+1.21%) |
Dec 28, 2016 | 7.168 | 7.212 | 7.134 | 7.142 | 3,601,524 | -0.03(-0.42%) |
Dec 27, 2016 | 7.173 | 7.200 | 7.164 | 7.173 | 2,858,707 | +0.01(+0.18%) |
Dec 23, 2016 | 7.160 | 7.160 | 7.160 | 0 | -0.00(-0.06%) | |
Dec 22, 2016 | 7.181 | 7.223 | 7.139 | 7.164 | 2,094,675 | +0.01(+0.12%) |
Dec 21, 2016 | 7.164 | 7.204 | 7.156 | 7.156 | 2,512,365 | -0.01(-0.12%) |
Dec 20, 2016 | 7.168 | 7.219 | 7.137 | 7.164 | 2,513,169 | -0.03(-0.35%) |
Dec 19, 2016 | 7.114 | 7.198 | 7.097 | 7.190 | 3,267,916 | +0.11(+1.55%) |
Dec 16, 2016 | 7.050 | 7.156 | 7.042 | 7.080 | 4,301,378 | +0.07(+0.96%) |
Dec 15, 2016 | 7.025 | 7.101 | 6.987 | 7.012 | 5,021,829 | -0.08(-1.07%) |
Dec 14, 2016 | 7.177 | 7.202 | 7.059 | 7.088 | 5,425,541 | -0.06(-0.83%) |
Dec 13, 2016 | 7.181 | 7.223 | 7.109 | 7.147 | 22,901,442 | -0.38(-5.10%) |
Dec 12, 2016 | 7.611 | 7.620 | 7.518 | 7.531 | 1,687,086 | -0.08(-1.05%) |
Dec 09, 2016 | 7.518 | 7.632 | 7.506 | 7.611 | 1,981,020 | +0.08(+1.06%) |
Dec 08, 2016 | 7.447 | 7.565 | 7.426 | 7.531 | 1,578,214 | +0.10(+1.30%) |
Dec 07, 2016 | 7.400 | 7.493 | 7.392 | 7.434 | 2,120,506 | +0.05(+0.69%) |
Dec 06, 2016 | 7.341 | 7.409 | 7.324 | 7.383 | 1,781,951 | +0.00(+0.06%) |
Dec 05, 2016 | 7.249 | 7.379 | 7.240 | 7.379 | 1,213,063 | +0.17(+2.40%) |
Dec 02, 2016 | 7.211 | 7.270 | 7.190 | 7.206 | 1,042,359 | +0.00(+0.06%) |
Dec 01, 2016 | 7.249 | 7.249 | 7.156 | 7.202 | 1,484,523 | -0.03(-0.47%) |
Nov 30, 2016 | 7.337 | 7.365 | 7.198 | 7.236 | 1,839,040 | -0.12(-1.66%) |
Nov 29, 2016 | 7.324 | 7.388 | 7.295 | 7.358 | 1,518,251 | +0.06(+0.81%) |
Nov 28, 2016 | 7.295 | 7.337 | 7.286 | 7.299 | 969,827 | +0.02(+0.29%) |
Nov 25, 2016 | 7.215 | 7.303 | 7.202 | 7.278 | 579,571 | +0.06(+0.88%) |
Nov 23, 2016 | 7.215 | 7.215 | 7.215 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 7.295 | 7.316 | 7.257 | 7.265 | 1,710,891 | +0.00(+0.06%) |
Nov 21, 2016 | 7.329 | 7.329 | 7.257 | 7.261 | 1,501,202 | -0.03(-0.46%) |
Nov 18, 2016 | 7.227 | 7.299 | 7.194 | 7.295 | 2,268,426 | +0.09(+1.23%) |
Nov 17, 2016 | 7.185 | 7.261 | 7.181 | 7.206 | 1,819,973 | +0.04(+0.59%) |
Nov 16, 2016 | 7.206 | 7.261 | 7.152 | 7.164 | 1,573,789 | -0.04(-0.53%) |
Nov 15, 2016 | 7.282 | 7.282 | 7.156 | 7.202 | 2,691,264 | -0.09(-1.27%) |
Nov 14, 2016 | 7.135 | 7.312 | 7.122 | 7.295 | 2,989,975 | +0.18(+2.49%) |
Nov 11, 2016 | 7.101 | 7.190 | 7.093 | 7.118 | 2,602,930 | +0.02(+0.24%) |
Nov 10, 2016 | 7.126 | 7.181 | 7.029 | 7.101 | 3,552,977 | -0.00(-0.06%) |
Nov 09, 2016 | 6.958 | 7.173 | 6.920 | 7.105 | 3,025,370 | +0.00(+0.06%) |
Nov 08, 2016 | 7.080 | 7.114 | 7.057 | 7.101 | 2,117,942 | -0.02(-0.24%) |
Nov 07, 2016 | 7.139 | 7.194 | 7.105 | 7.118 | 2,177,597 | +0.03(+0.48%) |
Nov 04, 2016 | 7.071 | 7.152 | 7.042 | 7.084 | 1,666,008 | +0.02(+0.30%) |
Nov 03, 2016 | 7.059 | 7.088 | 7.033 | 7.063 | 1,404,501 | +0.00(+0.06%) |
Nov 02, 2016 | 7.025 | 7.080 | 6.991 | 7.059 | 1,904,774 | +0.05(+0.66%) |
Nov 01, 2016 | 7.139 | 7.190 | 6.970 | 7.012 | 4,250,562 | -0.12(-1.71%) |
Oct 31, 2016 | 7.152 | 7.211 | 7.097 | 7.135 | 2,986,736 | +0.00(+0.00%) |
Oct 28, 2016 | 7.109 | 7.177 | 7.050 | 7.135 | 2,817,374 | +0.04(+0.53%) |
Oct 27, 2016 | 6.991 | 7.130 | 6.991 | 7.097 | 3,981,177 | +0.14(+2.00%) |
Oct 26, 2016 | 6.945 | 6.979 | 6.924 | 6.958 | 2,198,400 | +0.00(+0.00%) |
Oct 25, 2016 | 6.936 | 6.974 | 6.928 | 6.958 | 1,973,078 | +0.02(+0.24%) |
Oct 24, 2016 | 6.886 | 6.953 | 6.886 | 6.941 | 1,220,152 | +0.07(+1.04%) |
Oct 21, 2016 | 6.818 | 6.890 | 6.818 | 6.869 | 1,207,542 | +0.01(+0.18%) |
Oct 20, 2016 | 6.852 | 6.873 | 6.824 | 6.856 | 1,741,151 | +0.01(+0.12%) |
Oct 19, 2016 | 6.852 | 6.867 | 6.818 | 6.848 | 1,417,431 | -0.00(-0.06%) |
Oct 18, 2016 | 6.831 | 6.882 | 6.802 | 6.852 | 1,839,970 | +0.05(+0.68%) |
Oct 17, 2016 | 6.852 | 6.852 | 6.802 | 6.806 | 1,023,662 | +0.00(+0.00%) |
Oct 14, 2016 | 6.818 | 6.856 | 6.789 | 6.806 | 1,422,819 | -0.00(-0.06%) |
Oct 13, 2016 | 6.780 | 6.861 | 6.768 | 6.810 | 1,943,939 | +0.06(+0.87%) |
Oct 12, 2016 | 6.646 | 6.789 | 6.633 | 6.751 | 1,715,262 | +0.10(+1.52%) |
Oct 11, 2016 | 6.667 | 6.676 | 6.629 | 6.650 | 1,614,392 | -0.01(-0.13%) |
Oct 10, 2016 | 6.574 | 6.662 | 6.574 | 6.658 | 1,624,810 | +0.09(+1.35%) |
Oct 07, 2016 | 6.620 | 6.650 | 6.553 | 6.570 | 2,701,578 | -0.04(-0.57%) |
Oct 06, 2016 | 6.679 | 6.684 | 6.608 | 6.608 | 2,852,110 | -0.07(-1.07%) |
Oct 05, 2016 | 6.730 | 6.780 | 6.675 | 6.679 | 2,526,864 | -0.02(-0.31%) |
Oct 04, 2016 | 6.865 | 6.865 | 6.684 | 6.700 | 3,746,566 | -0.14(-2.09%) |
Oct 03, 2016 | 6.886 | 6.886 | 6.831 | 6.844 | 3,047,477 | -0.06(-0.86%) |
Sep 30, 2016 | 6.928 | 6.949 | 6.882 | 6.903 | 3,330,090 | +0.00(+0.00%) |
Sep 29, 2016 | 6.962 | 6.962 | 6.877 | 6.903 | 2,995,897 | -0.05(-0.67%) |
Sep 28, 2016 | 7.025 | 7.033 | 6.920 | 6.949 | 2,318,301 | -0.04(-0.60%) |
Sep 27, 2016 | 7.045 | 7.045 | 6.979 | 6.991 | 2,312,617 | -0.03(-0.47%) |
Sep 26, 2016 | 7.008 | 7.077 | 7.000 | 7.024 | 3,469,884 | +0.03(+0.41%) |
Sep 23, 2016 | 7.065 | 7.090 | 6.975 | 6.995 | 3,168,477 | -0.08(-1.10%) |
Sep 22, 2016 | 7.016 | 7.086 | 6.991 | 7.073 | 2,439,391 | +0.09(+1.23%) |
Sep 21, 2016 | 6.975 | 6.997 | 6.905 | 6.987 | 2,394,881 | +0.05(+0.65%) |
Sep 20, 2016 | 6.987 | 6.995 | 6.940 | 6.942 | 2,579,071 | -0.01(-0.12%) |
Sep 19, 2016 | 6.835 | 6.975 | 6.831 | 6.950 | 3,320,129 | +0.14(+2.11%) |
Sep 16, 2016 | 6.803 | 6.868 | 6.782 | 6.807 | 8,238,854 | -0.05(-0.78%) |
Sep 15, 2016 | 6.872 | 6.893 | 6.786 | 6.860 | 2,595,096 | -0.02(-0.30%) |
Sep 14, 2016 | 6.819 | 6.950 | 6.819 | 6.881 | 3,326,225 | +0.07(+1.02%) |
Sep 13, 2016 | 6.848 | 6.893 | 6.770 | 6.811 | 4,293,655 | -0.06(-0.90%) |
Sep 12, 2016 | 6.774 | 6.889 | 6.737 | 6.872 | 3,548,285 | +0.07(+1.03%) |
Sep 09, 2016 | 6.942 | 6.950 | 6.803 | 6.803 | 3,704,405 | -0.16(-2.30%) |
Sep 08, 2016 | 6.963 | 6.983 | 6.946 | 6.963 | 1,470,917 | +0.00(+0.00%) |
Sep 07, 2016 | 6.913 | 6.987 | 6.909 | 6.963 | 2,789,222 | +0.09(+1.25%) |
Sep 06, 2016 | 6.852 | 6.876 | 6.798 | 6.876 | 2,733,452 | +0.04(+0.60%) |
Sep 02, 2016 | 6.778 | 6.835 | 6.835 | 6.835 | 2,949,141 | +0.07(+1.09%) |