Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.894 | 8.924 | 8.839 | 8.839 | 302,686 | -0.04(-0.41%) |
Jun 29, 2017 | 8.961 | 8.984 | 8.809 | 8.875 | 175,194 | -0.10(-1.08%) |
Jun 28, 2017 | 8.942 | 8.977 | 8.888 | 8.973 | 187,553 | +0.10(+1.17%) |
Jun 27, 2017 | 9.009 | 9.009 | 8.845 | 8.869 | 305,339 | -0.12(-1.35%) |
Jun 26, 2017 | 9.028 | 9.052 | 8.979 | 8.991 | 267,905 | -0.02(-0.27%) |
Jun 23, 2017 | 9.003 | 9.034 | 8.973 | 9.015 | 306,764 | -0.01(-0.07%) |
Jun 22, 2017 | 9.076 | 9.094 | 9.009 | 9.021 | 173,069 | +0.00(+0.00%) |
Jun 21, 2017 | 9.107 | 9.107 | 9.003 | 9.021 | 203,536 | -0.02(-0.22%) |
Jun 20, 2017 | 9.017 | 9.041 | 9.005 | 9.041 | 319,614 | +0.05(+0.54%) |
Jun 19, 2017 | 9.053 | 9.053 | 8.950 | 8.993 | 340,626 | +0.08(+0.95%) |
Jun 16, 2017 | 8.872 | 8.944 | 8.839 | 8.908 | 250,852 | +0.05(+0.61%) |
Jun 15, 2017 | 8.854 | 8.872 | 8.781 | 8.854 | 182,412 | -0.01(-0.16%) |
Jun 14, 2017 | 8.944 | 8.944 | 8.838 | 8.868 | 155,960 | -0.01(-0.12%) |
Jun 13, 2017 | 8.890 | 8.902 | 8.811 | 8.878 | 230,087 | +0.11(+1.24%) |
Jun 12, 2017 | 8.890 | 8.890 | 8.751 | 8.769 | 281,593 | -0.14(-1.56%) |
Jun 09, 2017 | 8.950 | 8.957 | 8.872 | 8.908 | 209,702 | -0.04(-0.41%) |
Jun 08, 2017 | 8.914 | 8.944 | 8.878 | 8.944 | 142,530 | +0.04(+0.48%) |
Jun 07, 2017 | 8.896 | 8.944 | 8.854 | 8.902 | 231,294 | +0.02(+0.27%) |
Jun 06, 2017 | 8.896 | 8.914 | 8.866 | 8.878 | 176,573 | -0.05(-0.54%) |
Jun 05, 2017 | 8.920 | 8.938 | 8.884 | 8.926 | 165,964 | +0.01(+0.07%) |
Jun 02, 2017 | 8.878 | 8.920 | 8.860 | 8.920 | 176,626 | +0.07(+0.75%) |
Jun 01, 2017 | 8.823 | 8.873 | 8.811 | 8.854 | 235,351 | +0.05(+0.62%) |
May 31, 2017 | 8.842 | 8.878 | 8.799 | 8.799 | 197,249 | -0.04(-0.48%) |
May 30, 2017 | 8.805 | 8.848 | 8.805 | 8.842 | 167,297 | +0.01(+0.14%) |
May 26, 2017 | 8.830 | 8.866 | 8.823 | 8.830 | 135,302 | -0.01(-0.07%) |
May 25, 2017 | 8.805 | 8.854 | 8.799 | 8.836 | 251,407 | +0.07(+0.76%) |
May 24, 2017 | 8.751 | 8.793 | 8.745 | 8.769 | 207,574 | +0.01(+0.07%) |
May 23, 2017 | 8.715 | 8.763 | 8.703 | 8.763 | 195,448 | +0.08(+0.98%) |
May 22, 2017 | 8.660 | 8.720 | 8.642 | 8.678 | 306,548 | +0.05(+0.61%) |
May 19, 2017 | 8.607 | 8.688 | 8.606 | 8.625 | 273,699 | +0.04(+0.49%) |
May 18, 2017 | 8.499 | 8.583 | 8.493 | 8.583 | 272,262 | +0.08(+0.92%) |
May 17, 2017 | 8.595 | 8.607 | 8.499 | 8.505 | 265,376 | -0.14(-1.60%) |
May 16, 2017 | 8.655 | 8.661 | 8.613 | 8.643 | 175,417 | +0.01(+0.07%) |
May 15, 2017 | 8.589 | 8.637 | 8.589 | 8.637 | 132,662 | +0.04(+0.49%) |
May 12, 2017 | 8.553 | 8.595 | 8.547 | 8.595 | 123,453 | +0.04(+0.42%) |
May 11, 2017 | 8.577 | 8.598 | 8.535 | 8.559 | 148,964 | -0.03(-0.37%) |
May 10, 2017 | 8.625 | 8.637 | 8.577 | 8.591 | 218,709 | -0.05(-0.54%) |
May 09, 2017 | 8.625 | 8.649 | 8.613 | 8.637 | 194,356 | +0.01(+0.14%) |
May 08, 2017 | 8.619 | 8.625 | 8.589 | 8.625 | 129,458 | +0.02(+0.21%) |
May 05, 2017 | 8.607 | 8.607 | 8.571 | 8.607 | 144,492 | +0.02(+0.21%) |
May 04, 2017 | 8.607 | 8.613 | 8.559 | 8.589 | 195,057 | +0.00(+0.00%) |
May 03, 2017 | 8.553 | 8.589 | 8.523 | 8.589 | 164,846 | +0.02(+0.28%) |
May 02, 2017 | 8.589 | 8.589 | 8.547 | 8.565 | 182,651 | -0.01(-0.07%) |
May 01, 2017 | 8.535 | 8.595 | 8.517 | 8.571 | 174,580 | +0.06(+0.71%) |
Apr 28, 2017 | 8.457 | 8.511 | 8.439 | 8.511 | 318,308 | +0.09(+1.07%) |
Apr 27, 2017 | 8.409 | 8.439 | 8.403 | 8.421 | 162,079 | +0.00(+0.00%) |
Apr 26, 2017 | 8.421 | 8.439 | 8.397 | 8.421 | 157,719 | +0.00(+0.00%) |
Apr 25, 2017 | 8.355 | 8.421 | 8.355 | 8.421 | 294,003 | +0.08(+1.01%) |
Apr 24, 2017 | 8.355 | 8.391 | 8.319 | 8.337 | 211,467 | +0.02(+0.29%) |
Apr 21, 2017 | 8.289 | 8.325 | 8.271 | 8.313 | 273,945 | +0.03(+0.36%) |
Apr 20, 2017 | 8.259 | 8.283 | 8.247 | 8.283 | 184,549 | +0.05(+0.58%) |
Apr 19, 2017 | 8.259 | 8.265 | 8.211 | 8.235 | 270,956 | +0.00(+0.05%) |
Apr 18, 2017 | 8.212 | 8.236 | 8.182 | 8.230 | 249,850 | +0.02(+0.22%) |
Apr 17, 2017 | 8.200 | 8.212 | 8.153 | 8.212 | 184,915 | +0.05(+0.59%) |
Apr 13, 2017 | 8.188 | 8.194 | 8.153 | 8.165 | 261,424 | -0.02(-0.22%) |
Apr 12, 2017 | 8.176 | 8.194 | 8.153 | 8.182 | 243,576 | -0.01(-0.15%) |
Apr 11, 2017 | 8.182 | 8.194 | 8.135 | 8.194 | 220,104 | +0.02(+0.22%) |
Apr 10, 2017 | 8.135 | 8.180 | 8.135 | 8.176 | 224,961 | +0.05(+0.59%) |
Apr 07, 2017 | 8.093 | 8.135 | 8.093 | 8.129 | 179,577 | +0.03(+0.37%) |
Apr 06, 2017 | 8.093 | 8.117 | 8.075 | 8.099 | 189,067 | +0.02(+0.22%) |
Apr 05, 2017 | 8.069 | 8.135 | 8.069 | 8.081 | 304,129 | -0.01(-0.07%) |
Apr 04, 2017 | 8.039 | 8.093 | 8.027 | 8.087 | 227,137 | +0.01(+0.07%) |
Apr 03, 2017 | 8.087 | 8.123 | 8.051 | 8.081 | 271,401 | +0.01(+0.15%) |
Mar 31, 2017 | 8.159 | 8.165 | 8.069 | 8.069 | 610,027 | -0.07(-0.88%) |
Mar 30, 2017 | 8.135 | 8.165 | 8.123 | 8.141 | 274,936 | +0.02(+0.29%) |
Mar 29, 2017 | 8.129 | 8.129 | 8.081 | 8.117 | 279,711 | +0.02(+0.22%) |
Mar 28, 2017 | 7.985 | 8.111 | 7.985 | 8.099 | 233,081 | +0.10(+1.19%) |
Mar 27, 2017 | 7.961 | 8.003 | 7.938 | 8.003 | 168,163 | -0.01(-0.07%) |
Mar 24, 2017 | 8.027 | 8.075 | 7.982 | 8.009 | 245,053 | -0.02(-0.22%) |
Mar 23, 2017 | 7.997 | 8.051 | 7.985 | 8.027 | 160,064 | +0.05(+0.60%) |
Mar 22, 2017 | 7.979 | 8.015 | 7.973 | 7.979 | 180,829 | -0.03(-0.32%) |
Mar 21, 2017 | 8.058 | 8.100 | 7.987 | 8.005 | 239,908 | -0.04(-0.48%) |
Mar 20, 2017 | 8.094 | 8.094 | 8.028 | 8.043 | 254,957 | -0.03(-0.40%) |
Mar 17, 2017 | 8.070 | 8.088 | 8.058 | 8.076 | 132,534 | +0.01(+0.07%) |
Mar 16, 2017 | 8.088 | 8.100 | 8.034 | 8.070 | 212,408 | -0.03(-0.37%) |
Mar 15, 2017 | 8.028 | 8.100 | 8.028 | 8.100 | 186,526 | +0.10(+1.26%) |
Mar 14, 2017 | 8.028 | 8.028 | 7.981 | 7.999 | 102,852 | -0.04(-0.44%) |
Mar 13, 2017 | 8.052 | 8.072 | 8.017 | 8.034 | 151,037 | +0.00(+0.00%) |
Mar 10, 2017 | 8.034 | 8.064 | 8.017 | 8.034 | 228,740 | +0.03(+0.37%) |
Mar 09, 2017 | 8.017 | 8.040 | 7.975 | 8.005 | 198,748 | +0.00(+0.00%) |
Mar 08, 2017 | 8.064 | 8.082 | 8.005 | 8.005 | 155,307 | -0.08(-0.95%) |
Mar 07, 2017 | 8.088 | 8.098 | 8.053 | 8.082 | 149,321 | +0.00(+0.00%) |
Mar 06, 2017 | 8.076 | 8.088 | 8.070 | 8.082 | 125,011 | -0.02(-0.29%) |
Mar 03, 2017 | 8.058 | 8.129 | 8.058 | 8.106 | 188,361 | +0.02(+0.29%) |
Mar 02, 2017 | 8.106 | 8.129 | 8.082 | 8.082 | 238,386 | -0.05(-0.58%) |
Mar 01, 2017 | 8.129 | 8.177 | 8.112 | 8.129 | 281,234 | +0.07(+0.81%) |
Feb 28, 2017 | 8.088 | 8.100 | 8.064 | 8.064 | 213,654 | -0.04(-0.44%) |
Feb 27, 2017 | 8.082 | 8.100 | 8.064 | 8.100 | 164,021 | +0.04(+0.44%) |
Feb 24, 2017 | 8.070 | 8.076 | 8.028 | 8.064 | 243,939 | -0.02(-0.29%) |
Feb 23, 2017 | 8.082 | 8.100 | 8.052 | 8.088 | 212,516 | +0.03(+0.37%) |
Feb 22, 2017 | 8.058 | 8.076 | 8.040 | 8.058 | 149,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.028 | 8.100 | 8.023 | 8.070 | 296,698 | +0.05(+0.67%) |
Feb 17, 2017 | 8.017 | 8.017 | 8.017 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.028 | 8.076 | 7.981 | 8.005 | 225,518 | -0.03(-0.31%) |
Feb 15, 2017 | 8.006 | 8.042 | 7.995 | 8.030 | 374,997 | +0.02(+0.29%) |
Feb 14, 2017 | 7.977 | 8.012 | 7.953 | 8.006 | 218,319 | +0.02(+0.30%) |
Feb 13, 2017 | 7.971 | 8.006 | 7.969 | 7.983 | 210,971 | +0.02(+0.30%) |
Feb 10, 2017 | 7.965 | 7.965 | 7.942 | 7.959 | 252,623 | +0.03(+0.37%) |
Feb 09, 2017 | 7.900 | 7.953 | 7.900 | 7.930 | 177,862 | +0.03(+0.37%) |
Feb 08, 2017 | 7.906 | 7.936 | 7.894 | 7.900 | 302,076 | +0.00(+0.00%) |
Feb 07, 2017 | 7.924 | 7.930 | 7.888 | 7.900 | 216,953 | -0.02(-0.22%) |
Feb 06, 2017 | 7.918 | 7.932 | 7.900 | 7.918 | 104,341 | -0.01(-0.15%) |
Feb 03, 2017 | 7.888 | 7.953 | 7.888 | 7.930 | 197,738 | +0.04(+0.52%) |
Feb 02, 2017 | 7.883 | 7.894 | 7.865 | 7.888 | 167,774 | +0.00(+0.00%) |
Feb 01, 2017 | 7.871 | 7.900 | 7.865 | 7.888 | 104,854 | +0.04(+0.53%) |
Jan 31, 2017 | 7.841 | 7.859 | 7.818 | 7.847 | 189,016 | -0.03(-0.37%) |
Jan 30, 2017 | 7.841 | 7.877 | 7.812 | 7.877 | 133,871 | +0.01(+0.07%) |
Jan 27, 2017 | 7.894 | 7.894 | 7.853 | 7.871 | 138,447 | +0.01(+0.08%) |
Jan 26, 2017 | 7.883 | 7.900 | 7.853 | 7.865 | 230,916 | +0.00(+0.00%) |
Jan 25, 2017 | 7.841 | 7.894 | 7.833 | 7.865 | 257,154 | +0.05(+0.60%) |
Jan 24, 2017 | 7.753 | 7.830 | 7.753 | 7.818 | 206,826 | +0.06(+0.84%) |
Jan 23, 2017 | 7.765 | 7.782 | 7.747 | 7.753 | 162,924 | +0.00(+0.00%) |
Jan 20, 2017 | 7.741 | 7.765 | 7.723 | 7.753 | 156,362 | +0.03(+0.44%) |
Jan 19, 2017 | 7.731 | 7.766 | 7.696 | 7.719 | 177,854 | -0.02(-0.30%) |
Jan 18, 2017 | 7.707 | 7.742 | 7.707 | 7.742 | 213,850 | +0.02(+0.30%) |
Jan 17, 2017 | 7.713 | 7.748 | 7.707 | 7.719 | 293,133 | -0.03(-0.38%) |
Jan 13, 2017 | 7.748 | 7.748 | 7.748 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 7.748 | 7.772 | 7.678 | 7.754 | 279,188 | -0.02(-0.23%) |
Jan 11, 2017 | 7.760 | 7.772 | 7.713 | 7.772 | 353,071 | +0.01(+0.15%) |
Jan 10, 2017 | 7.731 | 7.760 | 7.713 | 7.760 | 150,521 | +0.03(+0.38%) |
Jan 09, 2017 | 7.701 | 7.731 | 7.684 | 7.731 | 153,000 | +0.05(+0.61%) |
Jan 06, 2017 | 7.625 | 7.684 | 7.584 | 7.684 | 246,063 | +0.06(+0.77%) |
Jan 05, 2017 | 7.573 | 7.625 | 7.573 | 7.625 | 403,802 | -0.03(-0.38%) |
Jan 04, 2017 | 7.573 | 7.655 | 7.573 | 7.655 | 238,538 | +0.11(+1.48%) |
Jan 03, 2017 | 7.537 | 7.549 | 7.473 | 7.543 | 258,683 | +0.05(+0.62%) |
Dec 30, 2016 | 7.496 | 7.496 | 7.496 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.496 | 7.526 | 7.479 | 7.502 | 362,144 | +0.01(+0.08%) |
Dec 28, 2016 | 7.567 | 7.578 | 7.496 | 7.496 | 292,114 | -0.07(-0.93%) |
Dec 27, 2016 | 7.596 | 7.672 | 7.567 | 7.567 | 417,921 | -0.05(-0.62%) |
Dec 23, 2016 | 7.614 | 7.614 | 7.614 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.660 | 7.666 | 7.608 | 7.660 | 157,223 | +0.00(+0.00%) |
Dec 21, 2016 | 7.666 | 7.675 | 7.637 | 7.660 | 139,851 | -0.01(-0.10%) |
Dec 20, 2016 | 7.644 | 7.679 | 7.627 | 7.668 | 170,431 | +0.03(+0.46%) |
Dec 19, 2016 | 7.679 | 7.703 | 7.633 | 7.633 | 157,024 | -0.03(-0.38%) |
Dec 16, 2016 | 7.639 | 7.685 | 7.598 | 7.662 | 297,542 | +0.07(+0.92%) |
Dec 15, 2016 | 7.586 | 7.650 | 7.540 | 7.592 | 294,344 | +0.01(+0.15%) |
Dec 14, 2016 | 7.563 | 7.592 | 7.528 | 7.580 | 265,706 | -0.01(-0.15%) |
Dec 13, 2016 | 7.598 | 7.615 | 7.557 | 7.592 | 349,851 | +0.00(+0.00%) |
Dec 12, 2016 | 7.662 | 7.679 | 7.586 | 7.592 | 301,811 | -0.07(-0.91%) |
Dec 09, 2016 | 7.557 | 7.674 | 7.546 | 7.662 | 322,737 | +0.10(+1.31%) |
Dec 08, 2016 | 7.586 | 7.592 | 7.528 | 7.563 | 198,121 | -0.05(-0.61%) |
Dec 07, 2016 | 7.511 | 7.621 | 7.487 | 7.610 | 205,342 | +0.08(+1.08%) |
Dec 06, 2016 | 7.528 | 7.551 | 7.493 | 7.528 | 173,939 | +0.01(+0.08%) |
Dec 05, 2016 | 7.522 | 7.552 | 7.505 | 7.522 | 188,294 | +0.00(+0.00%) |
Dec 02, 2016 | 7.540 | 7.562 | 7.499 | 7.522 | 276,035 | -0.03(-0.39%) |
Dec 01, 2016 | 7.551 | 7.594 | 7.528 | 7.551 | 208,214 | -0.02(-0.31%) |
Nov 30, 2016 | 7.679 | 7.690 | 7.516 | 7.575 | 386,522 | -0.08(-0.99%) |
Nov 29, 2016 | 7.668 | 7.697 | 7.639 | 7.650 | 214,801 | -0.02(-0.23%) |
Nov 28, 2016 | 7.767 | 7.767 | 7.668 | 7.668 | 211,934 | -0.13(-1.64%) |
Nov 25, 2016 | 7.743 | 7.836 | 7.743 | 7.796 | 99,463 | +0.03(+0.37%) |
Nov 23, 2016 | 7.767 | 7.767 | 7.767 | 0 | -0.05(-0.60%) | |
Nov 22, 2016 | 7.761 | 7.825 | 7.738 | 7.813 | 174,137 | +0.09(+1.21%) |
Nov 21, 2016 | 7.674 | 7.732 | 7.674 | 7.720 | 167,746 | +0.07(+0.97%) |
Nov 18, 2016 | 7.646 | 7.663 | 7.588 | 7.646 | 155,384 | +0.01(+0.15%) |
Nov 17, 2016 | 7.571 | 7.646 | 7.565 | 7.634 | 161,776 | +0.07(+0.92%) |
Nov 16, 2016 | 7.542 | 7.577 | 7.506 | 7.565 | 103,436 | +0.01(+0.08%) |
Nov 15, 2016 | 7.461 | 7.571 | 7.449 | 7.559 | 174,713 | +0.13(+1.71%) |
Nov 14, 2016 | 7.559 | 7.617 | 7.415 | 7.432 | 572,077 | -0.15(-1.98%) |
Nov 11, 2016 | 7.611 | 7.646 | 7.578 | 7.582 | 155,989 | -0.07(-0.91%) |
Nov 10, 2016 | 7.652 | 7.698 | 7.565 | 7.652 | 241,202 | +0.01(+0.08%) |
Nov 09, 2016 | 7.496 | 7.646 | 7.444 | 7.646 | 258,533 | +0.09(+1.15%) |
Nov 08, 2016 | 7.553 | 7.623 | 7.519 | 7.559 | 185,052 | -0.02(-0.30%) |
Nov 07, 2016 | 7.478 | 7.594 | 7.467 | 7.582 | 204,285 | +0.18(+2.50%) |
Nov 04, 2016 | 7.432 | 7.438 | 7.392 | 7.397 | 227,468 | -0.05(-0.62%) |
Nov 03, 2016 | 7.542 | 7.582 | 7.438 | 7.444 | 201,997 | -0.10(-1.30%) |
Nov 02, 2016 | 7.698 | 7.698 | 7.548 | 7.542 | 322,825 | -0.16(-2.03%) |
Nov 01, 2016 | 7.704 | 7.715 | 7.634 | 7.698 | 237,004 | -0.02(-0.30%) |
Oct 31, 2016 | 7.750 | 7.750 | 7.663 | 7.721 | 204,987 | -0.01(-0.15%) |
Oct 28, 2016 | 7.756 | 7.779 | 7.709 | 7.733 | 144,168 | -0.05(-0.59%) |
Oct 27, 2016 | 7.871 | 7.871 | 7.750 | 7.779 | 198,526 | -0.05(-0.66%) |
Oct 26, 2016 | 7.854 | 7.860 | 7.814 | 7.831 | 156,822 | -0.05(-0.59%) |
Oct 25, 2016 | 7.842 | 7.883 | 7.814 | 7.877 | 295,389 | +0.03(+0.37%) |
Oct 24, 2016 | 7.837 | 7.883 | 7.831 | 7.848 | 274,576 | +0.05(+0.59%) |
Oct 21, 2016 | 7.715 | 7.802 | 7.704 | 7.802 | 136,016 | +0.08(+1.05%) |
Oct 20, 2016 | 7.756 | 7.756 | 7.692 | 7.721 | 128,496 | -0.01(-0.17%) |
Oct 19, 2016 | 7.694 | 7.746 | 7.694 | 7.734 | 192,427 | +0.04(+0.52%) |
Oct 18, 2016 | 7.705 | 7.717 | 7.677 | 7.694 | 172,247 | +0.06(+0.83%) |
Oct 17, 2016 | 7.740 | 7.749 | 7.625 | 7.631 | 330,415 | -0.09(-1.19%) |
Oct 14, 2016 | 7.780 | 7.791 | 7.717 | 7.723 | 219,932 | +0.00(+0.00%) |
Oct 13, 2016 | 7.809 | 7.809 | 7.723 | 7.723 | 270,978 | -0.10(-1.32%) |
Oct 12, 2016 | 7.860 | 7.878 | 7.826 | 7.826 | 172,155 | -0.02(-0.29%) |
Oct 11, 2016 | 7.924 | 7.924 | 7.849 | 7.849 | 478,450 | -0.07(-0.94%) |
Oct 10, 2016 | 7.918 | 7.952 | 7.901 | 7.924 | 155,992 | +0.06(+0.80%) |
Oct 07, 2016 | 7.924 | 7.924 | 7.855 | 7.860 | 186,447 | -0.03(-0.36%) |
Oct 06, 2016 | 7.849 | 7.912 | 7.843 | 7.889 | 226,898 | +0.06(+0.73%) |
Oct 05, 2016 | 7.878 | 7.918 | 7.832 | 7.832 | 310,841 | -0.01(-0.15%) |
Oct 04, 2016 | 7.843 | 7.878 | 7.774 | 7.843 | 336,838 | +0.01(+0.15%) |
Oct 03, 2016 | 7.912 | 7.912 | 7.832 | 7.832 | 251,361 | -0.07(-0.87%) |
Sep 30, 2016 | 7.855 | 7.958 | 7.837 | 7.901 | 396,800 | +0.07(+0.95%) |
Sep 29, 2016 | 7.809 | 7.846 | 7.774 | 7.826 | 424,922 | +0.02(+0.29%) |
Sep 28, 2016 | 7.826 | 7.826 | 7.751 | 7.803 | 255,611 | -0.01(-0.07%) |
Sep 27, 2016 | 7.734 | 7.814 | 7.717 | 7.809 | 216,772 | +0.10(+1.27%) |
Sep 26, 2016 | 7.751 | 7.751 | 7.688 | 7.711 | 135,228 | -0.06(-0.81%) |
Sep 23, 2016 | 7.820 | 7.843 | 7.763 | 7.774 | 134,030 | -0.07(-0.88%) |
Sep 22, 2016 | 7.832 | 7.860 | 7.829 | 7.843 | 173,132 | +0.02(+0.29%) |
Sep 21, 2016 | 7.791 | 7.832 | 7.778 | 7.820 | 262,400 | +0.07(+0.95%) |
Sep 20, 2016 | 7.770 | 7.770 | 7.701 | 7.747 | 186,818 | +0.00(+0.00%) |
Sep 19, 2016 | 7.724 | 7.753 | 7.718 | 7.747 | 125,179 | +0.07(+0.97%) |
Sep 16, 2016 | 7.701 | 7.718 | 7.661 | 7.673 | 134,855 | -0.04(-0.52%) |
Sep 15, 2016 | 7.673 | 7.730 | 7.656 | 7.713 | 144,276 | +0.04(+0.52%) |
Sep 14, 2016 | 7.627 | 7.690 | 7.620 | 7.673 | 187,605 | +0.03(+0.37%) |
Sep 13, 2016 | 7.673 | 7.673 | 7.599 | 7.644 | 184,641 | -0.07(-0.89%) |
Sep 12, 2016 | 7.593 | 7.718 | 7.559 | 7.713 | 204,207 | +0.12(+1.58%) |
Sep 09, 2016 | 7.724 | 7.724 | 7.576 | 7.593 | 287,554 | -0.16(-2.06%) |
Sep 08, 2016 | 7.787 | 7.787 | 7.713 | 7.753 | 172,191 | -0.04(-0.51%) |
Sep 07, 2016 | 7.798 | 7.798 | 7.753 | 7.793 | 219,628 | +0.02(+0.22%) |
Sep 06, 2016 | 7.758 | 7.781 | 7.734 | 7.775 | 240,991 | +0.04(+0.55%) |
Sep 02, 2016 | 7.690 | 7.733 | 7.733 | 7.733 | 143,566 | +0.07(+0.93%) |
Sep 01, 2016 | 7.667 | 7.701 | 7.637 | 7.661 | 199,323 | -0.02(-0.30%) |
Aug 31, 2016 | 7.673 | 7.690 | 7.627 | 7.684 | 208,076 | +0.02(+0.22%) |
Aug 30, 2016 | 7.701 | 7.701 | 7.627 | 7.667 | 162,938 | -0.02(-0.22%) |
Aug 29, 2016 | 7.621 | 7.701 | 7.619 | 7.684 | 254,993 | +0.09(+1.20%) |
Aug 26, 2016 | 7.707 | 7.718 | 7.582 | 7.593 | 696,918 | -0.10(-1.33%) |
Aug 25, 2016 | 7.673 | 7.707 | 7.639 | 7.696 | 885,598 | +0.00(+0.00%) |
Aug 24, 2016 | 7.696 | 7.736 | 7.656 | 7.696 | 303,405 | +0.03(+0.37%) |
Aug 23, 2016 | 7.736 | 7.758 | 7.667 | 7.667 | 251,891 | -0.03(-0.37%) |
Aug 22, 2016 | 7.707 | 7.707 | 7.656 | 7.696 | 115,575 | +0.00(+0.06%) |
Aug 19, 2016 | 7.697 | 7.697 | 7.652 | 7.691 | 100,585 | -0.01(-0.15%) |
Aug 18, 2016 | 7.669 | 7.703 | 7.652 | 7.703 | 136,002 | +0.05(+0.59%) |
Aug 17, 2016 | 7.657 | 7.657 | 7.606 | 7.657 | 139,213 | +0.03(+0.37%) |
Aug 16, 2016 | 7.663 | 7.663 | 7.601 | 7.629 | 185,696 | -0.02(-0.22%) |
Aug 15, 2016 | 7.635 | 7.686 | 7.635 | 7.646 | 228,523 | +0.01(+0.15%) |
Aug 12, 2016 | 7.618 | 7.652 | 7.606 | 7.635 | 200,224 | +0.02(+0.22%) |
Aug 11, 2016 | 7.623 | 7.629 | 7.601 | 7.618 | 141,267 | +0.02(+0.30%) |
Aug 10, 2016 | 7.635 | 7.642 | 7.584 | 7.595 | 131,796 | -0.02(-0.30%) |
Aug 09, 2016 | 7.640 | 7.640 | 7.596 | 7.618 | 143,238 | -0.01(-0.15%) |
Aug 08, 2016 | 7.646 | 7.646 | 7.601 | 7.629 | 172,028 | -0.01(-0.07%) |
Aug 05, 2016 | 7.618 | 7.635 | 7.601 | 7.635 | 100,010 | +0.06(+0.75%) |
Aug 04, 2016 | 7.538 | 7.584 | 7.516 | 7.578 | 161,982 | +0.02(+0.22%) |
Aug 03, 2016 | 7.487 | 7.561 | 7.487 | 7.561 | 165,542 | +0.09(+1.14%) |
Aug 02, 2016 | 7.612 | 7.618 | 7.465 | 7.476 | 525,116 | -0.14(-1.86%) |
Aug 01, 2016 | 7.589 | 7.634 | 7.572 | 7.618 | 211,365 | +0.05(+0.60%) |
Jul 29, 2016 | 7.516 | 7.578 | 7.516 | 7.572 | 234,566 | +0.09(+1.14%) |
Jul 28, 2016 | 7.487 | 7.521 | 7.459 | 7.487 | 338,232 | -0.02(-0.30%) |
Jul 27, 2016 | 7.527 | 7.544 | 7.499 | 7.510 | 306,970 | +0.02(+0.23%) |
Jul 26, 2016 | 7.504 | 7.533 | 7.476 | 7.493 | 203,655 | -0.02(-0.23%) |
Jul 25, 2016 | 7.527 | 7.527 | 7.504 | 7.510 | 174,969 | +0.00(+0.00%) |
Jul 22, 2016 | 7.504 | 7.544 | 7.504 | 7.510 | 151,722 | +0.01(+0.15%) |
Jul 21, 2016 | 7.572 | 7.572 | 7.493 | 7.499 | 193,472 | -0.06(-0.75%) |
Jul 20, 2016 | 7.584 | 7.601 | 7.538 | 7.555 | 213,449 | +0.02(+0.28%) |
Jul 19, 2016 | 7.461 | 7.562 | 7.438 | 7.534 | 343,187 | +0.07(+0.90%) |
Jul 18, 2016 | 7.416 | 7.466 | 7.393 | 7.466 | 281,409 | +0.08(+1.14%) |
Jul 15, 2016 | 7.388 | 7.404 | 7.365 | 7.382 | 114,134 | +0.01(+0.15%) |
Jul 14, 2016 | 7.393 | 7.416 | 7.371 | 7.371 | 195,083 | -0.01(-0.08%) |
Jul 13, 2016 | 7.416 | 7.427 | 7.365 | 7.376 | 162,167 | -0.03(-0.38%) |
Jul 12, 2016 | 7.410 | 7.444 | 7.405 | 7.405 | 162,018 | +0.03(+0.38%) |
Jul 11, 2016 | 7.393 | 7.413 | 7.353 | 7.376 | 192,502 | +0.01(+0.15%) |
Jul 08, 2016 | 7.303 | 7.393 | 7.264 | 7.365 | 239,339 | +0.10(+1.40%) |
Jul 07, 2016 | 7.269 | 7.320 | 7.241 | 7.264 | 163,107 | +0.02(+0.23%) |
Jul 06, 2016 | 7.185 | 7.258 | 7.185 | 7.247 | 113,786 | +0.06(+0.86%) |
Jul 05, 2016 | 7.224 | 7.236 | 7.134 | 7.185 | 213,433 | -0.07(-0.93%) |