Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.483 | 8.536 | 8.449 | 8.458 | 1,033,896 | -0.02(-0.29%) |
Sep 28, 2017 | 8.449 | 8.492 | 8.390 | 8.483 | 681,306 | +0.03(+0.35%) |
Sep 27, 2017 | 8.400 | 8.502 | 8.400 | 8.454 | 1,411,059 | +0.06(+0.75%) |
Sep 26, 2017 | 8.366 | 8.454 | 8.347 | 8.390 | 885,354 | +0.01(+0.12%) |
Sep 25, 2017 | 8.366 | 8.419 | 8.366 | 8.381 | 870,751 | +0.01(+0.17%) |
Sep 22, 2017 | 8.308 | 8.376 | 8.308 | 8.366 | 777,189 | +0.06(+0.70%) |
Sep 21, 2017 | 8.264 | 8.327 | 8.235 | 8.308 | 589,204 | +0.04(+0.53%) |
Sep 20, 2017 | 8.249 | 8.312 | 8.249 | 8.264 | 721,545 | +0.01(+0.12%) |
Sep 19, 2017 | 8.230 | 8.298 | 8.230 | 8.254 | 658,674 | +0.02(+0.24%) |
Sep 18, 2017 | 8.235 | 8.269 | 8.201 | 8.235 | 983,807 | -0.01(-0.18%) |
Sep 15, 2017 | 8.201 | 8.271 | 8.176 | 8.249 | 3,832,180 | +0.06(+0.77%) |
Sep 14, 2017 | 8.137 | 8.203 | 8.122 | 8.186 | 1,633,354 | +0.05(+0.60%) |
Sep 13, 2017 | 8.181 | 8.201 | 8.137 | 8.137 | 826,795 | -0.06(-0.71%) |
Sep 12, 2017 | 8.196 | 8.215 | 8.157 | 8.196 | 1,209,246 | +0.02(+0.24%) |
Sep 11, 2017 | 8.118 | 8.196 | 8.118 | 8.176 | 1,743,895 | +0.10(+1.27%) |
Sep 08, 2017 | 8.064 | 8.167 | 8.050 | 8.074 | 1,192,015 | +0.03(+0.36%) |
Sep 07, 2017 | 8.230 | 8.240 | 8.035 | 8.045 | 1,666,125 | -0.20(-2.42%) |
Sep 06, 2017 | 8.288 | 8.376 | 8.230 | 8.244 | 1,786,065 | -0.03(-0.41%) |
Sep 05, 2017 | 8.449 | 8.463 | 8.269 | 8.278 | 1,079,933 | -0.17(-2.01%) |
Sep 01, 2017 | 8.410 | 8.454 | 8.356 | 8.449 | 623,335 | +0.04(+0.46%) |
Aug 31, 2017 | 8.395 | 8.468 | 8.395 | 8.410 | 915,309 | +0.02(+0.29%) |
Aug 30, 2017 | 8.371 | 8.395 | 8.337 | 8.385 | 620,294 | +0.02(+0.23%) |
Aug 29, 2017 | 8.390 | 8.429 | 8.351 | 8.366 | 670,130 | -0.04(-0.52%) |
Aug 28, 2017 | 8.434 | 8.473 | 8.395 | 8.410 | 561,689 | -0.02(-0.29%) |
Aug 25, 2017 | 8.468 | 8.478 | 8.400 | 8.434 | 419,023 | -0.02(-0.23%) |
Aug 24, 2017 | 8.458 | 8.488 | 8.434 | 8.454 | 449,040 | +0.01(+0.12%) |
Aug 23, 2017 | 8.400 | 8.507 | 8.400 | 8.444 | 665,204 | +0.01(+0.12%) |
Aug 22, 2017 | 8.347 | 8.454 | 8.347 | 8.434 | 677,834 | +0.09(+1.05%) |
Aug 21, 2017 | 8.395 | 8.415 | 8.298 | 8.347 | 1,061,440 | -0.09(-1.10%) |
Aug 18, 2017 | 8.376 | 8.453 | 8.345 | 8.439 | 502,809 | +0.02(+0.23%) |
Aug 17, 2017 | 8.483 | 8.511 | 8.415 | 8.419 | 666,898 | -0.05(-0.63%) |
Aug 16, 2017 | 8.478 | 8.505 | 8.427 | 8.473 | 670,753 | +0.01(+0.11%) |
Aug 15, 2017 | 8.444 | 8.488 | 8.395 | 8.463 | 545,900 | +0.01(+0.17%) |
Aug 14, 2017 | 8.395 | 8.512 | 8.395 | 8.449 | 562,906 | +0.08(+0.93%) |
Aug 11, 2017 | 8.283 | 8.395 | 8.235 | 8.371 | 894,635 | -0.02(-0.29%) |
Aug 10, 2017 | 8.483 | 8.531 | 8.388 | 8.395 | 889,649 | -0.12(-1.37%) |
Aug 09, 2017 | 8.488 | 8.556 | 8.449 | 8.512 | 564,936 | +0.01(+0.17%) |
Aug 08, 2017 | 8.410 | 8.531 | 8.410 | 8.497 | 647,118 | +0.10(+1.22%) |
Aug 07, 2017 | 8.332 | 8.434 | 8.303 | 8.395 | 770,269 | +0.06(+0.70%) |
Aug 04, 2017 | 8.570 | 8.599 | 8.327 | 8.337 | 1,278,979 | -0.26(-3.05%) |
Aug 03, 2017 | 8.604 | 8.619 | 8.575 | 8.599 | 531,109 | +0.00(+0.00%) |
Aug 02, 2017 | 8.565 | 8.614 | 8.536 | 8.599 | 635,973 | +0.00(+0.00%) |
Aug 01, 2017 | 8.590 | 8.621 | 8.565 | 8.599 | 667,731 | +0.04(+0.45%) |
Jul 31, 2017 | 8.561 | 8.609 | 8.519 | 8.561 | 740,153 | +0.00(+0.06%) |
Jul 28, 2017 | 8.614 | 8.629 | 8.546 | 8.556 | 632,303 | -0.05(-0.57%) |
Jul 27, 2017 | 8.604 | 8.634 | 8.561 | 8.604 | 617,985 | +0.00(+0.06%) |
Jul 26, 2017 | 8.565 | 8.609 | 8.551 | 8.599 | 535,698 | +0.06(+0.74%) |
Jul 25, 2017 | 8.609 | 8.626 | 8.522 | 8.536 | 947,604 | -0.07(-0.85%) |
Jul 24, 2017 | 8.682 | 8.687 | 8.604 | 8.609 | 583,275 | -0.07(-0.84%) |
Jul 21, 2017 | 8.706 | 8.711 | 8.624 | 8.682 | 910,141 | +0.03(+0.39%) |
Jul 20, 2017 | 8.680 | 8.592 | 8.648 | 734,549 | +0.01(+0.17%) | |
Jul 19, 2017 | 8.561 | 8.668 | 8.522 | 8.634 | 749,152 | +0.08(+0.97%) |
Jul 18, 2017 | 8.599 | 8.599 | 8.497 | 8.551 | 850,726 | -0.08(-0.96%) |
Jul 17, 2017 | 8.629 | 8.677 | 8.619 | 8.634 | 817,486 | +0.01(+0.11%) |
Jul 14, 2017 | 8.619 | 8.692 | 8.604 | 8.624 | 722,437 | +0.00(+0.06%) |
Jul 13, 2017 | 8.692 | 8.706 | 8.585 | 8.619 | 830,224 | -0.08(-0.95%) |
Jul 12, 2017 | 8.706 | 8.799 | 8.665 | 8.702 | 1,311,175 | +0.05(+0.62%) |
Jul 11, 2017 | 8.677 | 8.709 | 8.580 | 8.648 | 1,503,774 | -0.03(-0.34%) |
Jul 10, 2017 | 8.677 | 8.744 | 8.625 | 8.677 | 1,419,114 | +0.03(+0.33%) |
Jul 07, 2017 | 8.696 | 8.696 | 8.573 | 8.649 | 1,129,829 | -0.05(-0.54%) |
Jul 06, 2017 | 8.720 | 8.725 | 8.601 | 8.696 | 1,087,030 | -0.05(-0.54%) |
Jul 05, 2017 | 8.682 | 8.748 | 8.649 | 8.744 | 871,603 | +0.06(+0.71%) |
Jul 03, 2017 | 8.701 | 8.720 | 8.639 | 8.682 | 580,583 | +0.01(+0.16%) |
Jun 30, 2017 | 8.625 | 8.687 | 8.587 | 8.668 | 770,265 | +0.06(+0.72%) |
Jun 29, 2017 | 8.654 | 8.670 | 8.549 | 8.606 | 713,883 | -0.07(-0.76%) |
Jun 28, 2017 | 8.601 | 8.720 | 8.559 | 8.673 | 861,565 | +0.08(+0.88%) |
Jun 27, 2017 | 8.696 | 8.729 | 8.585 | 8.597 | 778,851 | -0.09(-1.04%) |
Jun 26, 2017 | 8.663 | 8.725 | 8.649 | 8.687 | 742,823 | +0.00(+0.00%) |
Jun 23, 2017 | 8.573 | 8.715 | 8.573 | 8.687 | 1,415,468 | +0.14(+1.66%) |
Jun 22, 2017 | 8.549 | 8.606 | 8.526 | 8.545 | 993,316 | +0.01(+0.11%) |
Jun 21, 2017 | 8.578 | 8.649 | 8.511 | 8.535 | 713,326 | -0.02(-0.28%) |
Jun 20, 2017 | 8.597 | 8.616 | 8.497 | 8.559 | 498,994 | -0.02(-0.28%) |
Jun 19, 2017 | 8.540 | 8.597 | 8.488 | 8.582 | 713,159 | +0.09(+1.12%) |
Jun 16, 2017 | 8.445 | 8.516 | 8.436 | 8.488 | 2,156,251 | -0.03(-0.33%) |
Jun 15, 2017 | 8.459 | 8.526 | 8.433 | 8.516 | 1,294,639 | +0.08(+0.96%) |
Jun 14, 2017 | 8.469 | 8.530 | 8.426 | 8.436 | 1,114,660 | +0.00(+0.06%) |
Jun 13, 2017 | 8.445 | 8.459 | 8.402 | 8.431 | 1,034,081 | +0.00(+0.00%) |
Jun 12, 2017 | 8.417 | 8.469 | 8.407 | 8.431 | 1,512,729 | +0.02(+0.28%) |
Jun 09, 2017 | 8.402 | 8.436 | 8.364 | 8.407 | 1,498,389 | +0.02(+0.28%) |
Jun 08, 2017 | 8.317 | 8.398 | 8.279 | 8.383 | 600,500 | +0.07(+0.80%) |
Jun 07, 2017 | 8.317 | 8.360 | 8.274 | 8.317 | 441,563 | +0.02(+0.23%) |
Jun 06, 2017 | 8.298 | 8.355 | 8.255 | 8.298 | 944,773 | -0.01(-0.17%) |
Jun 05, 2017 | 8.402 | 8.431 | 8.312 | 8.312 | 550,533 | -0.10(-1.24%) |
Jun 02, 2017 | 8.398 | 8.516 | 8.374 | 8.417 | 1,040,831 | +0.04(+0.45%) |
Jun 01, 2017 | 8.364 | 8.388 | 8.284 | 8.379 | 1,148,510 | +0.08(+0.91%) |
May 31, 2017 | 8.331 | 8.360 | 8.237 | 8.303 | 828,708 | -0.02(-0.23%) |
May 30, 2017 | 8.407 | 8.412 | 8.308 | 8.322 | 1,036,727 | -0.08(-0.96%) |
May 26, 2017 | 8.421 | 8.421 | 8.327 | 8.402 | 469,062 | -0.01(-0.11%) |
May 25, 2017 | 8.450 | 8.459 | 8.393 | 8.412 | 747,843 | -0.02(-0.28%) |
May 24, 2017 | 8.455 | 8.483 | 8.402 | 8.436 | 1,308,131 | -0.02(-0.28%) |
May 23, 2017 | 8.488 | 8.497 | 8.402 | 8.459 | 855,374 | +0.02(+0.28%) |
May 22, 2017 | 8.393 | 8.459 | 8.388 | 8.436 | 756,743 | +0.04(+0.51%) |
May 19, 2017 | 8.407 | 8.426 | 8.324 | 8.393 | 813,847 | -0.03(-0.34%) |
May 18, 2017 | 8.421 | 8.455 | 8.346 | 8.421 | 681,803 | +0.03(+0.34%) |
May 17, 2017 | 8.445 | 8.450 | 8.355 | 8.393 | 778,469 | -0.05(-0.56%) |
May 16, 2017 | 8.459 | 8.483 | 8.379 | 8.440 | 685,012 | +0.01(+0.17%) |
May 15, 2017 | 8.360 | 8.488 | 8.322 | 8.426 | 1,530,834 | +0.13(+1.60%) |
May 12, 2017 | 8.298 | 8.322 | 8.255 | 8.293 | 626,647 | +0.00(+0.00%) |
May 11, 2017 | 8.237 | 8.322 | 8.180 | 8.293 | 1,038,970 | +0.06(+0.69%) |
May 10, 2017 | 8.113 | 8.246 | 8.113 | 8.237 | 959,522 | +0.09(+1.05%) |
May 09, 2017 | 8.317 | 8.350 | 8.113 | 8.151 | 1,393,922 | -0.16(-1.88%) |
May 08, 2017 | 8.317 | 8.407 | 8.270 | 8.308 | 872,356 | +0.01(+0.17%) |
May 05, 2017 | 8.023 | 8.315 | 7.962 | 8.293 | 1,487,955 | -0.04(-0.46%) |
May 04, 2017 | 8.379 | 8.393 | 8.260 | 8.331 | 749,786 | -0.05(-0.57%) |
May 03, 2017 | 8.464 | 8.464 | 8.317 | 8.379 | 1,039,603 | -0.10(-1.23%) |
May 02, 2017 | 8.630 | 8.630 | 8.443 | 8.483 | 891,024 | -0.09(-1.05%) |
May 01, 2017 | 8.507 | 8.646 | 8.488 | 8.573 | 951,991 | +0.10(+1.17%) |
Apr 28, 2017 | 8.597 | 8.597 | 8.431 | 8.473 | 1,217,778 | -0.11(-1.27%) |
Apr 27, 2017 | 8.540 | 8.601 | 8.516 | 8.582 | 1,014,145 | +0.08(+0.89%) |
Apr 26, 2017 | 8.431 | 8.554 | 8.421 | 8.507 | 1,037,936 | +0.07(+0.84%) |
Apr 25, 2017 | 8.398 | 8.478 | 8.398 | 8.436 | 948,265 | +0.04(+0.45%) |
Apr 24, 2017 | 8.398 | 8.464 | 8.346 | 8.398 | 1,096,445 | +0.04(+0.45%) |
Apr 21, 2017 | 8.379 | 8.402 | 8.322 | 8.360 | 1,025,159 | +0.03(+0.34%) |
Apr 20, 2017 | 8.388 | 8.405 | 8.279 | 8.331 | 723,549 | -0.02(-0.23%) |
Apr 19, 2017 | 8.407 | 8.426 | 8.322 | 8.350 | 689,089 | -0.02(-0.23%) |
Apr 18, 2017 | 8.421 | 8.421 | 8.350 | 8.369 | 764,578 | -0.02(-0.28%) |
Apr 17, 2017 | 8.298 | 8.393 | 8.279 | 8.393 | 994,059 | +0.05(+0.62%) |
Apr 13, 2017 | 8.379 | 8.417 | 8.312 | 8.341 | 996,318 | -0.04(-0.45%) |
Apr 12, 2017 | 8.417 | 8.436 | 8.355 | 8.379 | 656,129 | -0.09(-1.01%) |
Apr 11, 2017 | 8.360 | 8.475 | 8.260 | 8.464 | 1,552,051 | +0.11(+1.30%) |
Apr 10, 2017 | 8.263 | 8.383 | 8.221 | 8.355 | 2,426,415 | +0.10(+1.23%) |
Apr 07, 2017 | 8.263 | 8.281 | 8.222 | 8.253 | 1,025,080 | +0.00(+0.00%) |
Apr 06, 2017 | 8.226 | 8.253 | 8.133 | 8.253 | 960,759 | +0.04(+0.51%) |
Apr 05, 2017 | 8.258 | 8.290 | 8.212 | 8.212 | 1,657,944 | -0.01(-0.17%) |
Apr 04, 2017 | 8.193 | 8.267 | 8.193 | 8.226 | 1,021,501 | +0.04(+0.45%) |
Apr 03, 2017 | 8.198 | 8.230 | 8.129 | 8.189 | 816,380 | -0.00(-0.06%) |
Mar 31, 2017 | 8.170 | 8.235 | 8.170 | 8.193 | 921,801 | +0.03(+0.40%) |
Mar 30, 2017 | 8.161 | 8.202 | 8.124 | 8.161 | 1,053,011 | +0.00(+0.00%) |
Mar 29, 2017 | 8.078 | 8.177 | 8.049 | 8.161 | 924,111 | +0.10(+1.20%) |
Mar 28, 2017 | 7.921 | 8.064 | 7.912 | 8.064 | 952,093 | +0.17(+2.16%) |
Mar 27, 2017 | 7.801 | 7.900 | 7.801 | 7.893 | 730,336 | +0.08(+1.00%) |
Mar 24, 2017 | 7.801 | 7.883 | 7.796 | 7.815 | 658,168 | -0.00(-0.06%) |
Mar 23, 2017 | 7.843 | 7.903 | 7.790 | 7.820 | 795,418 | -0.05(-0.59%) |
Mar 22, 2017 | 7.856 | 7.903 | 7.787 | 7.866 | 671,883 | +0.04(+0.47%) |
Mar 21, 2017 | 7.912 | 7.953 | 7.780 | 7.829 | 938,547 | -0.07(-0.93%) |
Mar 20, 2017 | 7.917 | 7.972 | 7.861 | 7.903 | 730,347 | -0.01(-0.12%) |
Mar 17, 2017 | 7.806 | 7.926 | 7.806 | 7.912 | 1,734,958 | +0.10(+1.24%) |
Mar 16, 2017 | 7.806 | 7.829 | 7.746 | 7.815 | 632,412 | +0.05(+0.59%) |
Mar 15, 2017 | 7.616 | 7.792 | 7.616 | 7.769 | 1,069,216 | +0.15(+1.94%) |
Mar 14, 2017 | 7.653 | 7.702 | 7.614 | 7.621 | 587,705 | -0.04(-0.54%) |
Mar 13, 2017 | 7.741 | 7.658 | 7.663 | 841,215 | -0.02(-0.24%) | |
Mar 10, 2017 | 7.663 | 7.787 | 7.653 | 7.681 | 1,443,636 | +0.08(+1.03%) |
Mar 09, 2017 | 7.570 | 7.649 | 7.543 | 7.603 | 1,025,171 | +0.02(+0.30%) |
Mar 08, 2017 | 7.741 | 7.755 | 7.575 | 7.580 | 1,304,660 | -0.16(-2.09%) |
Mar 07, 2017 | 7.709 | 7.760 | 7.709 | 7.741 | 584,767 | -0.01(-0.12%) |
Mar 06, 2017 | 7.783 | 7.785 | 7.667 | 7.750 | 872,781 | -0.06(-0.77%) |
Mar 03, 2017 | 7.806 | 7.820 | 7.682 | 7.810 | 967,100 | -0.01(-0.18%) |
Mar 02, 2017 | 7.801 | 7.829 | 7.773 | 7.824 | 788,514 | +0.02(+0.30%) |
Mar 01, 2017 | 7.764 | 7.856 | 7.700 | 7.801 | 1,444,163 | +0.02(+0.24%) |
Feb 28, 2017 | 7.750 | 7.820 | 7.686 | 7.783 | 1,874,378 | +0.02(+0.24%) |
Feb 27, 2017 | 7.792 | 7.815 | 7.760 | 7.764 | 912,196 | -0.02(-0.30%) |
Feb 24, 2017 | 7.861 | 7.861 | 7.755 | 7.787 | 928,497 | -0.08(-1.00%) |
Feb 23, 2017 | 7.889 | 7.907 | 7.820 | 7.866 | 820,513 | -0.01(-0.18%) |
Feb 22, 2017 | 7.843 | 7.917 | 7.829 | 7.880 | 649,674 | +0.02(+0.23%) |
Feb 21, 2017 | 7.792 | 7.866 | 7.778 | 7.861 | 597,701 | +0.04(+0.53%) |
Feb 17, 2017 | 7.820 | 7.820 | 7.820 | 0 | -0.06(-0.82%) | |
Feb 16, 2017 | 7.838 | 7.958 | 7.787 | 7.884 | 668,242 | +0.10(+1.24%) |
Feb 15, 2017 | 7.773 | 7.792 | 7.676 | 7.787 | 690,401 | -0.00(-0.06%) |
Feb 14, 2017 | 7.893 | 7.893 | 7.731 | 7.792 | 743,767 | -0.10(-1.23%) |
Feb 13, 2017 | 7.820 | 7.903 | 7.820 | 7.889 | 789,070 | +0.10(+1.24%) |
Feb 10, 2017 | 7.755 | 7.820 | 7.755 | 7.792 | 510,002 | +0.06(+0.72%) |
Feb 09, 2017 | 7.690 | 7.792 | 7.621 | 7.736 | 833,860 | +0.07(+0.90%) |
Feb 08, 2017 | 7.713 | 7.727 | 7.635 | 7.667 | 646,229 | -0.04(-0.54%) |
Feb 07, 2017 | 7.764 | 7.778 | 7.686 | 7.709 | 653,721 | -0.07(-0.89%) |
Feb 06, 2017 | 7.616 | 7.790 | 7.616 | 7.778 | 1,349,112 | +0.10(+1.32%) |
Feb 03, 2017 | 7.981 | 8.013 | 7.570 | 7.676 | 3,601,184 | -0.21(-2.63%) |
Feb 02, 2017 | 7.917 | 7.917 | 7.852 | 7.884 | 781,077 | +0.00(+0.00%) |
Feb 01, 2017 | 7.838 | 7.977 | 7.838 | 7.884 | 731,560 | +0.06(+0.77%) |
Jan 31, 2017 | 7.810 | 7.868 | 7.630 | 7.824 | 1,122,800 | -0.03(-0.35%) |
Jan 30, 2017 | 7.930 | 7.930 | 7.820 | 7.852 | 918,491 | -0.05(-0.64%) |
Jan 27, 2017 | 7.977 | 7.977 | 7.889 | 7.903 | 860,307 | -0.02(-0.23%) |
Jan 26, 2017 | 7.861 | 7.953 | 7.849 | 7.921 | 413,757 | +0.06(+0.76%) |
Jan 25, 2017 | 7.880 | 7.935 | 7.829 | 7.861 | 583,697 | -0.01(-0.18%) |
Jan 24, 2017 | 7.893 | 7.935 | 7.870 | 7.875 | 969,803 | -0.02(-0.29%) |
Jan 23, 2017 | 7.866 | 7.949 | 7.856 | 7.898 | 524,701 | +0.05(+0.65%) |
Jan 20, 2017 | 7.875 | 7.914 | 7.829 | 7.847 | 648,604 | -0.07(-0.87%) |
Jan 19, 2017 | 7.912 | 7.935 | 7.859 | 7.917 | 735,390 | -0.01(-0.12%) |
Jan 18, 2017 | 7.893 | 7.944 | 7.866 | 7.926 | 771,222 | +0.04(+0.53%) |
Jan 17, 2017 | 7.778 | 7.917 | 7.778 | 7.884 | 1,373,394 | +0.06(+0.77%) |
Jan 13, 2017 | 7.824 | 7.824 | 7.824 | 0 | +0.05(+0.59%) | |
Jan 12, 2017 | 7.870 | 7.880 | 7.718 | 7.778 | 1,304,142 | -0.12(-1.46%) |
Jan 11, 2017 | 7.856 | 7.972 | 7.810 | 7.893 | 1,110,168 | +0.07(+0.94%) |
Jan 10, 2017 | 7.704 | 7.840 | 7.663 | 7.820 | 989,944 | +0.08(+1.01%) |
Jan 09, 2017 | 7.732 | 7.810 | 7.653 | 7.741 | 1,092,809 | +0.01(+0.18%) |
Jan 06, 2017 | 7.690 | 7.746 | 7.649 | 7.727 | 685,631 | +0.05(+0.66%) |
Jan 05, 2017 | 7.695 | 7.723 | 7.630 | 7.676 | 533,652 | -0.02(-0.24%) |
Jan 04, 2017 | 7.653 | 7.718 | 7.644 | 7.695 | 749,201 | +0.04(+0.54%) |
Jan 03, 2017 | 7.561 | 7.676 | 7.543 | 7.653 | 924,828 | +0.10(+1.28%) |
Dec 30, 2016 | 7.556 | 7.556 | 7.556 | 0 | -0.11(-1.39%) | |
Dec 29, 2016 | 7.436 | 7.667 | 7.436 | 7.663 | 1,128,000 | +0.23(+3.11%) |
Dec 28, 2016 | 7.478 | 7.524 | 7.386 | 7.432 | 1,721,255 | -0.03(-0.37%) |
Dec 27, 2016 | 7.536 | 7.545 | 7.451 | 7.460 | 678,427 | -0.03(-0.42%) |
Dec 23, 2016 | 7.491 | 7.491 | 7.491 | 0 | -0.04(-0.60%) | |
Dec 22, 2016 | 7.554 | 7.612 | 7.460 | 7.536 | 1,166,882 | -0.00(-0.06%) |
Dec 21, 2016 | 7.558 | 7.617 | 7.513 | 7.540 | 886,853 | -0.04(-0.53%) |
Dec 20, 2016 | 7.522 | 7.581 | 7.486 | 7.581 | 977,198 | +0.06(+0.78%) |
Dec 19, 2016 | 7.477 | 7.545 | 7.455 | 7.522 | 1,056,127 | +0.07(+0.90%) |
Dec 16, 2016 | 7.320 | 7.540 | 7.320 | 7.455 | 4,286,637 | +0.17(+2.34%) |
Dec 15, 2016 | 7.442 | 7.448 | 7.262 | 7.285 | 1,511,397 | -0.18(-2.40%) |
Dec 14, 2016 | 7.563 | 7.603 | 7.415 | 7.464 | 1,146,447 | -0.08(-1.01%) |
Dec 13, 2016 | 7.625 | 7.675 | 7.473 | 7.540 | 1,137,929 | -0.11(-1.41%) |
Dec 12, 2016 | 7.724 | 7.796 | 7.609 | 7.648 | 1,445,397 | -0.07(-0.93%) |
Dec 09, 2016 | 7.558 | 7.724 | 7.558 | 7.720 | 1,202,001 | +0.14(+1.83%) |
Dec 08, 2016 | 7.482 | 7.583 | 7.446 | 7.581 | 1,314,096 | +0.10(+1.38%) |
Dec 07, 2016 | 7.379 | 7.513 | 7.361 | 7.477 | 964,090 | +0.08(+1.09%) |
Dec 06, 2016 | 7.294 | 7.415 | 7.267 | 7.397 | 962,906 | +0.08(+1.10%) |
Dec 05, 2016 | 7.181 | 7.316 | 7.150 | 7.316 | 846,950 | +0.16(+2.19%) |
Dec 02, 2016 | 7.177 | 7.240 | 7.146 | 7.159 | 590,490 | -0.02(-0.31%) |
Dec 01, 2016 | 7.262 | 7.303 | 7.067 | 7.181 | 1,140,205 | -0.12(-1.66%) |
Nov 30, 2016 | 7.383 | 7.392 | 7.242 | 7.303 | 922,786 | -0.09(-1.15%) |
Nov 29, 2016 | 7.370 | 7.417 | 7.334 | 7.388 | 941,181 | +0.03(+0.37%) |
Nov 28, 2016 | 7.311 | 7.377 | 7.307 | 7.361 | 917,469 | +0.05(+0.74%) |
Nov 25, 2016 | 7.320 | 7.356 | 7.271 | 7.307 | 525,370 | -0.02(-0.25%) |
Nov 23, 2016 | 7.325 | 7.325 | 7.325 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 7.311 | 7.343 | 7.285 | 7.338 | 1,063,096 | +0.05(+0.74%) |
Nov 21, 2016 | 7.271 | 7.329 | 7.258 | 7.285 | 979,972 | +0.08(+1.06%) |
Nov 18, 2016 | 7.150 | 7.213 | 7.132 | 7.208 | 1,092,947 | +0.07(+0.94%) |
Nov 17, 2016 | 7.316 | 7.329 | 7.128 | 7.141 | 1,686,844 | -0.17(-2.39%) |
Nov 16, 2016 | 7.379 | 7.397 | 7.289 | 7.316 | 930,110 | -0.04(-0.49%) |
Nov 15, 2016 | 7.303 | 7.352 | 7.208 | 7.352 | 863,494 | +0.06(+0.80%) |
Nov 14, 2016 | 7.231 | 7.329 | 7.190 | 7.294 | 994,048 | +0.09(+1.18%) |
Nov 11, 2016 | 7.114 | 7.249 | 7.085 | 7.208 | 1,678,738 | +0.10(+1.45%) |
Nov 10, 2016 | 7.217 | 7.222 | 7.069 | 7.105 | 1,470,279 | -0.09(-1.31%) |
Nov 09, 2016 | 7.083 | 7.244 | 7.038 | 7.199 | 1,503,476 | -0.00(-0.06%) |
Nov 08, 2016 | 7.150 | 7.263 | 7.105 | 7.204 | 1,150,041 | +0.09(+1.20%) |
Nov 07, 2016 | 7.065 | 7.159 | 7.065 | 7.119 | 1,221,294 | +0.10(+1.41%) |
Nov 04, 2016 | 6.876 | 7.154 | 6.840 | 7.020 | 2,224,588 | +0.37(+5.60%) |
Nov 03, 2016 | 6.625 | 6.710 | 6.621 | 6.648 | 1,368,776 | +0.02(+0.34%) |
Nov 02, 2016 | 6.684 | 6.701 | 6.616 | 6.625 | 485,817 | -0.04(-0.54%) |
Nov 01, 2016 | 6.840 | 6.840 | 6.657 | 6.661 | 886,450 | -0.17(-2.43%) |
Oct 31, 2016 | 6.778 | 6.840 | 6.708 | 6.827 | 1,642,248 | +0.09(+1.33%) |
Oct 28, 2016 | 6.751 | 6.805 | 6.697 | 6.737 | 533,750 | +0.01(+0.13%) |
Oct 27, 2016 | 6.872 | 6.872 | 6.724 | 6.728 | 761,164 | -0.12(-1.77%) |
Oct 26, 2016 | 6.863 | 6.899 | 6.827 | 6.849 | 607,634 | -0.01(-0.13%) |
Oct 25, 2016 | 6.769 | 6.881 | 6.755 | 6.858 | 830,283 | +0.09(+1.39%) |
Oct 24, 2016 | 6.724 | 6.773 | 6.688 | 6.764 | 781,966 | +0.06(+0.94%) |
Oct 21, 2016 | 6.634 | 6.728 | 6.634 | 6.701 | 817,727 | +0.00(+0.07%) |
Oct 20, 2016 | 6.679 | 6.715 | 6.675 | 6.697 | 635,296 | +0.01(+0.13%) |
Oct 19, 2016 | 6.710 | 6.719 | 6.676 | 6.688 | 1,104,493 | +0.02(+0.27%) |
Oct 18, 2016 | 6.679 | 6.724 | 6.648 | 6.670 | 1,303,357 | +0.04(+0.54%) |
Oct 17, 2016 | 6.666 | 6.688 | 6.598 | 6.634 | 726,945 | -0.04(-0.54%) |
Oct 14, 2016 | 6.728 | 6.742 | 6.666 | 6.670 | 623,364 | -0.02(-0.34%) |
Oct 13, 2016 | 6.688 | 6.733 | 6.670 | 6.692 | 872,177 | +0.00(+0.07%) |
Oct 12, 2016 | 6.661 | 6.742 | 6.611 | 6.688 | 1,579,890 | +0.04(+0.61%) |
Oct 11, 2016 | 6.594 | 6.661 | 6.594 | 6.648 | 1,218,055 | +0.06(+0.95%) |
Oct 10, 2016 | 6.459 | 6.623 | 6.459 | 6.585 | 1,846,333 | +0.13(+2.02%) |
Oct 07, 2016 | 6.450 | 6.527 | 6.414 | 6.455 | 1,422,300 | +0.02(+0.28%) |
Oct 06, 2016 | 6.459 | 6.500 | 6.405 | 6.437 | 2,330,148 | -0.07(-1.10%) |
Oct 05, 2016 | 6.562 | 6.639 | 6.491 | 6.509 | 2,944,415 | -0.04(-0.62%) |
Oct 04, 2016 | 6.697 | 6.714 | 6.510 | 6.549 | 1,809,619 | -0.11(-1.63%) |