Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.336 | 7.484 | 7.273 | 7.273 | 31,707 | -0.11(-1.43%) |
Nov 29, 2017 | 7.350 | 7.470 | 7.273 | 7.379 | 120,085 | -0.11(-1.41%) |
Nov 28, 2017 | 7.421 | 7.491 | 7.350 | 7.484 | 48,936 | -0.02(-0.28%) |
Nov 27, 2017 | 7.357 | 7.505 | 7.322 | 7.505 | 58,654 | +0.06(+0.76%) |
Nov 24, 2017 | 7.414 | 7.449 | 7.236 | 7.449 | 18,990 | +0.04(+0.48%) |
Nov 22, 2017 | 7.364 | 7.449 | 7.324 | 7.414 | 54,475 | +0.00(+0.00%) |
Nov 21, 2017 | 7.322 | 7.442 | 7.239 | 7.414 | 41,188 | +0.09(+1.25%) |
Nov 20, 2017 | 7.259 | 7.435 | 7.195 | 7.322 | 61,590 | -0.02(-0.29%) |
Nov 17, 2017 | 7.414 | 7.414 | 7.202 | 7.343 | 84,517 | -0.15(-1.98%) |
Nov 16, 2017 | 7.435 | 7.513 | 7.252 | 7.491 | 22,678 | -0.02(-0.28%) |
Nov 15, 2017 | 7.329 | 7.527 | 7.281 | 7.512 | 69,954 | +0.17(+2.30%) |
Nov 14, 2017 | 7.301 | 7.343 | 7.248 | 7.343 | 73,649 | +0.08(+1.07%) |
Nov 13, 2017 | 7.224 | 7.315 | 7.224 | 7.266 | 52,628 | +0.01(+0.10%) |
Nov 10, 2017 | 7.259 | 7.315 | 7.097 | 7.259 | 236,795 | +0.03(+0.39%) |
Nov 09, 2017 | 7.167 | 7.343 | 7.118 | 7.231 | 72,205 | -0.06(-0.77%) |
Nov 08, 2017 | 7.364 | 7.398 | 7.188 | 7.287 | 44,710 | -0.16(-2.08%) |
Nov 07, 2017 | 7.346 | 7.514 | 7.346 | 7.442 | 27,098 | -0.01(-0.19%) |
Nov 06, 2017 | 7.343 | 7.569 | 7.233 | 7.456 | 150,463 | +0.05(+0.67%) |
Nov 03, 2017 | 7.608 | 7.613 | 7.400 | 7.407 | 64,515 | -0.18(-2.41%) |
Nov 02, 2017 | 7.682 | 7.780 | 7.576 | 7.590 | 26,859 | -0.13(-1.73%) |
Nov 01, 2017 | 7.801 | 7.844 | 7.717 | 7.724 | 77,903 | -0.08(-0.99%) |
Oct 31, 2017 | 7.823 | 7.823 | 7.717 | 7.801 | 37,907 | +0.01(+0.18%) |
Oct 30, 2017 | 7.569 | 7.837 | 7.569 | 7.787 | 65,902 | +0.10(+1.28%) |
Oct 27, 2017 | 7.512 | 7.689 | 7.414 | 7.689 | 43,798 | +0.23(+3.12%) |
Oct 26, 2017 | 7.484 | 7.548 | 7.400 | 7.456 | 19,861 | +0.02(+0.28%) |
Oct 25, 2017 | 7.569 | 7.632 | 7.428 | 7.435 | 15,137 | -0.08(-1.03%) |
Oct 24, 2017 | 7.520 | 7.639 | 7.491 | 7.512 | 29,859 | -0.06(-0.84%) |
Oct 23, 2017 | 7.470 | 7.576 | 7.470 | 7.576 | 59,114 | +0.16(+2.19%) |
Oct 20, 2017 | 7.660 | 7.745 | 7.400 | 7.414 | 85,501 | -0.11(-1.50%) |
Oct 19, 2017 | 7.631 | 7.659 | 7.506 | 7.527 | 35,150 | -0.11(-1.46%) |
Oct 18, 2017 | 7.827 | 7.840 | 7.638 | 7.638 | 38,116 | -0.15(-1.97%) |
Oct 17, 2017 | 7.729 | 7.840 | 7.729 | 7.792 | 38,331 | -0.01(-0.09%) |
Oct 16, 2017 | 7.778 | 7.799 | 7.715 | 7.799 | 54,945 | +0.05(+0.63%) |
Oct 13, 2017 | 7.673 | 7.827 | 7.673 | 7.750 | 49,500 | +0.03(+0.45%) |
Oct 12, 2017 | 7.750 | 7.882 | 7.680 | 7.715 | 30,362 | -0.14(-1.82%) |
Oct 11, 2017 | 7.684 | 7.910 | 7.666 | 7.858 | 44,717 | +0.21(+2.69%) |
Oct 10, 2017 | 7.673 | 7.820 | 7.575 | 7.652 | 27,747 | -0.02(-0.27%) |
Oct 09, 2017 | 7.617 | 7.729 | 7.610 | 7.673 | 22,772 | +0.00(+0.00%) |
Oct 06, 2017 | 7.889 | 7.889 | 7.589 | 7.673 | 57,042 | -0.23(-2.91%) |
Oct 05, 2017 | 7.813 | 7.917 | 7.785 | 7.903 | 30,744 | +0.09(+1.16%) |
Oct 04, 2017 | 7.868 | 7.870 | 7.743 | 7.813 | 79,638 | -0.04(-0.53%) |
Oct 03, 2017 | 7.861 | 7.917 | 7.771 | 7.854 | 61,704 | +0.07(+0.90%) |
Oct 02, 2017 | 7.861 | 7.917 | 7.722 | 7.785 | 62,256 | -0.13(-1.67%) |
Sep 29, 2017 | 7.820 | 7.917 | 7.621 | 7.917 | 123,541 | +0.06(+0.80%) |
Sep 28, 2017 | 7.917 | 7.917 | 7.715 | 7.854 | 61,336 | -0.03(-0.44%) |
Sep 27, 2017 | 7.652 | 7.917 | 7.575 | 7.889 | 98,091 | +0.23(+3.01%) |
Sep 26, 2017 | 7.666 | 7.785 | 7.575 | 7.659 | 80,817 | +0.03(+0.46%) |
Sep 25, 2017 | 7.603 | 7.666 | 7.520 | 7.624 | 130,789 | +0.03(+0.37%) |
Sep 22, 2017 | 7.527 | 7.617 | 7.478 | 7.596 | 38,729 | +0.06(+0.83%) |
Sep 21, 2017 | 7.554 | 7.619 | 7.492 | 7.534 | 111,385 | -0.07(-0.92%) |
Sep 20, 2017 | 7.534 | 7.603 | 7.499 | 7.603 | 107,074 | +0.02(+0.28%) |
Sep 19, 2017 | 7.506 | 7.589 | 7.440 | 7.582 | 153,169 | +0.04(+0.56%) |
Sep 18, 2017 | 7.499 | 7.554 | 7.475 | 7.541 | 45,324 | +0.06(+0.84%) |
Sep 15, 2017 | 7.554 | 7.575 | 7.471 | 7.478 | 49,939 | -0.08(-1.02%) |
Sep 14, 2017 | 7.624 | 7.624 | 7.541 | 7.554 | 25,758 | -0.07(-0.91%) |
Sep 13, 2017 | 7.631 | 7.631 | 7.592 | 7.624 | 28,260 | +0.03(+0.37%) |
Sep 12, 2017 | 7.603 | 7.638 | 7.570 | 7.596 | 63,584 | +0.04(+0.55%) |
Sep 11, 2017 | 7.527 | 7.596 | 7.513 | 7.554 | 1,164,968 | +0.06(+0.74%) |
Sep 08, 2017 | 7.575 | 7.589 | 7.499 | 7.499 | 46,800 | -0.02(-0.28%) |
Sep 07, 2017 | 7.568 | 7.596 | 7.506 | 7.520 | 15,019 | -0.01(-0.19%) |
Sep 06, 2017 | 7.589 | 7.603 | 7.485 | 7.534 | 32,098 | -0.01(-0.09%) |
Sep 05, 2017 | 7.527 | 7.638 | 7.453 | 7.541 | 48,020 | +0.01(+0.19%) |
Sep 01, 2017 | 7.603 | 7.624 | 7.513 | 7.527 | 23,801 | -0.09(-1.19%) |
Aug 31, 2017 | 7.547 | 7.638 | 7.387 | 7.617 | 79,987 | +0.03(+0.46%) |
Aug 30, 2017 | 7.520 | 7.582 | 7.513 | 7.582 | 15,693 | +0.01(+0.18%) |
Aug 29, 2017 | 7.547 | 7.568 | 7.464 | 7.568 | 47,592 | +0.02(+0.28%) |
Aug 28, 2017 | 7.499 | 7.568 | 7.394 | 7.547 | 46,588 | +0.05(+0.65%) |
Aug 25, 2017 | 7.478 | 7.568 | 7.426 | 7.499 | 54,159 | +0.03(+0.47%) |
Aug 24, 2017 | 7.478 | 7.534 | 7.464 | 7.464 | 16,740 | -0.02(-0.28%) |
Aug 23, 2017 | 7.492 | 7.534 | 7.476 | 7.485 | 36,459 | -0.00(-0.05%) |
Aug 22, 2017 | 7.401 | 7.520 | 7.366 | 7.488 | 16,668 | -0.06(-0.79%) |
Aug 21, 2017 | 7.568 | 7.568 | 7.443 | 7.547 | 54,278 | +0.01(+0.19%) |
Aug 18, 2017 | 7.492 | 7.624 | 7.425 | 7.534 | 122,437 | +0.07(+0.93%) |
Aug 17, 2017 | 7.513 | 7.540 | 7.464 | 7.464 | 63,932 | -0.07(-0.93%) |
Aug 16, 2017 | 7.499 | 7.638 | 7.499 | 7.534 | 58,456 | +0.06(+0.75%) |
Aug 15, 2017 | 7.352 | 7.499 | 7.275 | 7.478 | 86,342 | +0.18(+2.49%) |
Aug 14, 2017 | 7.275 | 7.310 | 7.157 | 7.296 | 42,232 | +0.10(+1.36%) |
Aug 11, 2017 | 7.255 | 7.346 | 7.199 | 7.199 | 72,690 | -0.11(-1.53%) |
Aug 10, 2017 | 7.387 | 7.415 | 7.241 | 7.310 | 30,105 | -0.10(-1.41%) |
Aug 09, 2017 | 7.485 | 7.499 | 7.342 | 7.415 | 40,275 | -0.03(-0.47%) |
Aug 08, 2017 | 7.492 | 7.492 | 7.303 | 7.450 | 59,777 | +0.06(+0.75%) |
Aug 07, 2017 | 7.394 | 7.568 | 7.324 | 7.394 | 80,058 | +0.07(+0.95%) |
Aug 04, 2017 | 7.394 | 7.394 | 7.261 | 7.324 | 64,141 | -0.08(-1.04%) |
Aug 03, 2017 | 7.422 | 7.527 | 7.365 | 7.401 | 42,752 | +0.01(+0.19%) |
Aug 02, 2017 | 7.345 | 7.450 | 7.324 | 7.387 | 33,558 | -0.02(-0.28%) |
Aug 01, 2017 | 7.471 | 7.603 | 7.317 | 7.408 | 54,363 | -0.25(-3.28%) |
Jul 31, 2017 | 7.499 | 7.659 | 7.455 | 7.659 | 135,768 | +0.22(+3.00%) |
Jul 28, 2017 | 7.499 | 7.554 | 7.436 | 7.436 | 66,937 | -0.09(-1.20%) |
Jul 27, 2017 | 7.499 | 7.541 | 7.443 | 7.527 | 140,076 | +0.03(+0.47%) |
Jul 26, 2017 | 7.409 | 7.547 | 7.395 | 7.492 | 177,639 | +0.09(+1.21%) |
Jul 25, 2017 | 7.492 | 7.526 | 7.402 | 7.402 | 89,038 | -0.10(-1.29%) |
Jul 24, 2017 | 7.388 | 7.540 | 7.381 | 7.499 | 53,031 | +0.12(+1.69%) |
Jul 21, 2017 | 7.364 | 7.450 | 7.354 | 7.374 | 43,955 | +0.02(+0.28%) |
Jul 20, 2017 | 7.347 | 7.509 | 7.347 | 7.354 | 53,394 | -0.04(-0.56%) |
Jul 19, 2017 | 7.340 | 7.478 | 7.333 | 7.395 | 31,649 | +0.08(+1.04%) |
Jul 18, 2017 | 7.354 | 7.415 | 7.319 | 7.319 | 34,515 | -0.04(-0.56%) |
Jul 17, 2017 | 7.347 | 7.388 | 7.250 | 7.360 | 43,171 | +0.04(+0.57%) |
Jul 14, 2017 | 7.271 | 7.371 | 7.257 | 7.319 | 64,075 | +0.05(+0.66%) |
Jul 13, 2017 | 7.374 | 7.478 | 7.271 | 7.271 | 35,132 | -0.10(-1.40%) |
Jul 12, 2017 | 7.305 | 7.505 | 7.305 | 7.374 | 25,873 | +0.12(+1.71%) |
Jul 11, 2017 | 7.319 | 7.485 | 7.250 | 7.250 | 63,221 | -0.08(-1.04%) |
Jul 10, 2017 | 7.423 | 7.492 | 7.229 | 7.326 | 80,919 | -0.08(-1.12%) |
Jul 07, 2017 | 7.388 | 7.478 | 7.375 | 7.409 | 27,812 | +0.02(+0.28%) |
Jul 06, 2017 | 7.423 | 7.512 | 7.381 | 7.388 | 24,846 | -0.12(-1.56%) |
Jul 05, 2017 | 7.568 | 7.568 | 7.423 | 7.505 | 66,109 | -0.04(-0.55%) |
Jul 03, 2017 | 7.499 | 7.561 | 7.478 | 7.547 | 32,567 | +0.06(+0.83%) |
Jun 30, 2017 | 7.526 | 7.526 | 7.354 | 7.485 | 64,390 | +0.01(+0.18%) |
Jun 29, 2017 | 7.381 | 7.526 | 7.333 | 7.471 | 51,029 | +0.03(+0.46%) |
Jun 28, 2017 | 7.354 | 7.526 | 7.272 | 7.436 | 79,061 | +0.13(+1.80%) |
Jun 27, 2017 | 7.319 | 7.367 | 7.273 | 7.305 | 79,093 | -0.02(-0.28%) |
Jun 26, 2017 | 7.312 | 7.402 | 7.267 | 7.326 | 42,234 | +0.01(+0.19%) |
Jun 23, 2017 | 7.354 | 7.416 | 7.264 | 7.312 | 35,789 | +0.01(+0.09%) |
Jun 22, 2017 | 7.236 | 7.423 | 7.236 | 7.305 | 45,517 | +0.01(+0.09%) |
Jun 21, 2017 | 7.312 | 7.423 | 7.291 | 7.298 | 42,306 | -0.01(-0.09%) |
Jun 20, 2017 | 7.374 | 7.374 | 7.233 | 7.305 | 100,553 | -0.07(-0.94%) |
Jun 19, 2017 | 7.312 | 7.416 | 7.209 | 7.374 | 81,194 | +0.00(+0.00%) |
Jun 16, 2017 | 7.409 | 8.079 | 7.347 | 7.374 | 93,571 | -0.02(-0.28%) |
Jun 15, 2017 | 7.367 | 7.402 | 7.312 | 7.395 | 51,058 | +0.06(+0.75%) |
Jun 14, 2017 | 7.347 | 7.388 | 7.319 | 7.340 | 32,544 | +0.00(+0.00%) |
Jun 13, 2017 | 7.236 | 7.354 | 7.229 | 7.340 | 54,048 | +0.08(+1.05%) |
Jun 12, 2017 | 7.146 | 7.319 | 7.057 | 7.264 | 89,132 | +0.07(+0.96%) |
Jun 09, 2017 | 7.195 | 7.340 | 7.024 | 7.195 | 101,816 | +0.00(+0.00%) |
Jun 08, 2017 | 7.146 | 7.271 | 7.084 | 7.195 | 79,626 | +0.04(+0.58%) |
Jun 07, 2017 | 7.077 | 7.250 | 7.077 | 7.153 | 107,926 | +0.03(+0.49%) |
Jun 06, 2017 | 7.057 | 7.243 | 6.946 | 7.119 | 154,915 | +0.08(+1.18%) |
Jun 05, 2017 | 7.043 | 7.133 | 6.970 | 7.036 | 175,493 | +0.09(+1.29%) |
Jun 02, 2017 | 7.001 | 7.077 | 6.943 | 6.946 | 1,648,246 | -0.06(-0.89%) |
Jun 01, 2017 | 6.898 | 7.036 | 6.898 | 7.008 | 25,328 | +0.11(+1.60%) |
May 31, 2017 | 6.898 | 7.022 | 6.874 | 6.898 | 62,455 | -0.05(-0.70%) |
May 30, 2017 | 6.946 | 6.967 | 6.882 | 6.946 | 75,168 | +0.06(+0.80%) |
May 26, 2017 | 6.919 | 6.939 | 6.843 | 6.891 | 22,120 | +0.03(+0.40%) |
May 25, 2017 | 6.974 | 7.064 | 6.780 | 6.863 | 60,268 | -0.05(-0.70%) |
May 24, 2017 | 6.905 | 7.001 | 6.817 | 6.912 | 33,770 | +0.02(+0.30%) |
May 23, 2017 | 6.912 | 7.070 | 6.756 | 6.891 | 38,109 | -0.01(-0.20%) |
May 22, 2017 | 6.787 | 6.925 | 6.746 | 6.905 | 32,250 | +0.07(+1.01%) |
May 19, 2017 | 6.960 | 7.022 | 6.836 | 6.836 | 58,100 | -0.11(-1.59%) |
May 18, 2017 | 6.905 | 7.160 | 6.815 | 6.946 | 52,059 | +0.05(+0.70%) |
May 17, 2017 | 6.774 | 7.050 | 6.753 | 6.898 | 73,166 | +0.10(+1.42%) |
May 16, 2017 | 6.767 | 6.905 | 6.760 | 6.801 | 62,004 | +0.03(+0.41%) |
May 15, 2017 | 6.732 | 6.774 | 6.635 | 6.774 | 95,457 | +0.06(+0.82%) |
May 12, 2017 | 6.684 | 6.836 | 6.615 | 6.718 | 89,759 | +0.00(+0.00%) |
May 11, 2017 | 6.670 | 6.751 | 6.580 | 6.718 | 58,726 | +0.03(+0.41%) |
May 10, 2017 | 6.725 | 6.767 | 6.663 | 6.691 | 46,392 | -0.09(-1.32%) |
May 09, 2017 | 6.815 | 6.836 | 6.711 | 6.780 | 50,032 | +0.02(+0.31%) |
May 08, 2017 | 6.787 | 6.787 | 6.628 | 6.760 | 84,182 | -0.01(-0.10%) |
May 05, 2017 | 6.663 | 6.767 | 6.649 | 6.767 | 41,532 | +0.10(+1.55%) |
May 04, 2017 | 6.318 | 6.663 | 6.318 | 6.663 | 669,903 | +0.37(+5.81%) |
May 03, 2017 | 6.490 | 6.490 | 6.297 | 6.297 | 78,219 | -0.17(-2.56%) |
May 02, 2017 | 6.415 | 6.566 | 6.408 | 6.463 | 118,024 | +0.06(+0.86%) |
May 01, 2017 | 6.470 | 6.560 | 6.387 | 6.408 | 170,952 | -0.06(-0.96%) |
Apr 28, 2017 | 6.421 | 6.490 | 6.421 | 6.470 | 34,442 | +0.04(+0.64%) |
Apr 27, 2017 | 6.490 | 6.490 | 6.359 | 6.428 | 28,853 | -0.05(-0.75%) |
Apr 26, 2017 | 6.366 | 6.490 | 6.352 | 6.477 | 57,227 | +0.06(+0.97%) |
Apr 25, 2017 | 6.408 | 6.415 | 6.363 | 6.415 | 68,909 | +0.03(+0.43%) |
Apr 24, 2017 | 6.380 | 6.415 | 6.299 | 6.387 | 59,096 | +0.02(+0.32%) |
Apr 21, 2017 | 6.292 | 6.408 | 6.278 | 6.367 | 84,729 | +0.05(+0.86%) |
Apr 20, 2017 | 6.312 | 6.333 | 6.210 | 6.312 | 55,999 | -0.01(-0.11%) |
Apr 19, 2017 | 6.346 | 6.408 | 6.244 | 6.319 | 43,862 | -0.03(-0.43%) |
Apr 18, 2017 | 6.353 | 6.353 | 6.230 | 6.346 | 49,689 | -0.01(-0.11%) |
Apr 17, 2017 | 6.142 | 6.394 | 6.142 | 6.353 | 126,839 | +0.18(+2.99%) |
Apr 13, 2017 | 6.155 | 6.210 | 6.142 | 6.169 | 98,184 | +0.01(+0.11%) |
Apr 12, 2017 | 6.196 | 6.230 | 6.155 | 6.162 | 80,055 | -0.03(-0.55%) |
Apr 11, 2017 | 6.203 | 6.244 | 6.157 | 6.196 | 162,428 | -0.03(-0.44%) |
Apr 10, 2017 | 6.230 | 6.250 | 6.155 | 6.223 | 112,687 | -0.02(-0.33%) |
Apr 07, 2017 | 6.278 | 6.319 | 6.217 | 6.244 | 111,986 | -0.03(-0.54%) |
Apr 06, 2017 | 6.258 | 6.374 | 6.210 | 6.278 | 103,260 | +0.01(+0.11%) |
Apr 05, 2017 | 6.230 | 6.333 | 6.223 | 6.271 | 88,723 | +0.02(+0.33%) |
Apr 04, 2017 | 6.210 | 6.374 | 6.210 | 6.251 | 120,223 | +0.00(+0.00%) |
Apr 03, 2017 | 6.312 | 6.312 | 6.210 | 6.251 | 110,457 | -0.03(-0.43%) |
Mar 31, 2017 | 6.305 | 6.312 | 6.227 | 6.278 | 120,120 | -0.03(-0.43%) |
Mar 30, 2017 | 6.237 | 6.339 | 6.210 | 6.305 | 127,803 | +0.06(+0.98%) |
Mar 29, 2017 | 6.210 | 6.278 | 6.210 | 6.244 | 59,255 | +0.03(+0.44%) |
Mar 28, 2017 | 6.244 | 6.264 | 6.244 | 6.217 | 41,796 | -0.03(-0.44%) |
Mar 27, 2017 | 6.223 | 6.278 | 6.202 | 6.244 | 69,821 | +0.03(+0.55%) |
Mar 24, 2017 | 6.210 | 6.264 | 6.189 | 6.210 | 130,258 | -0.01(-0.11%) |
Mar 23, 2017 | 6.183 | 6.251 | 6.183 | 6.217 | 103,129 | +0.01(+0.11%) |
Mar 22, 2017 | 6.203 | 6.258 | 6.176 | 6.210 | 277,905 | +0.01(+0.11%) |
Mar 21, 2017 | 6.176 | 6.244 | 6.176 | 6.203 | 128,602 | +0.02(+0.33%) |
Mar 20, 2017 | 6.210 | 6.237 | 6.162 | 6.183 | 104,537 | -0.03(-0.44%) |
Mar 17, 2017 | 6.244 | 6.271 | 6.210 | 6.210 | 143,370 | -0.05(-0.87%) |
Mar 16, 2017 | 6.223 | 6.271 | 6.203 | 6.264 | 64,516 | +0.04(+0.66%) |
Mar 15, 2017 | 6.189 | 6.251 | 6.155 | 6.223 | 212,831 | +0.00(+0.00%) |
Mar 14, 2017 | 6.258 | 6.258 | 6.169 | 6.223 | 81,157 | -0.03(-0.55%) |
Mar 13, 2017 | 6.278 | 6.312 | 6.196 | 6.258 | 89,475 | -0.06(-0.97%) |
Mar 10, 2017 | 6.319 | 6.380 | 6.285 | 6.319 | 93,105 | +0.06(+0.98%) |
Mar 09, 2017 | 6.322 | 6.322 | 6.202 | 6.258 | 61,187 | -0.03(-0.54%) |
Mar 08, 2017 | 6.305 | 6.335 | 6.285 | 6.292 | 32,938 | -0.02(-0.32%) |
Mar 07, 2017 | 6.285 | 6.394 | 6.285 | 6.312 | 129,317 | -0.01(-0.11%) |
Mar 06, 2017 | 6.326 | 6.326 | 6.271 | 6.319 | 194,272 | -0.01(-0.11%) |
Mar 03, 2017 | 6.305 | 6.410 | 6.305 | 6.326 | 89,421 | -0.03(-0.43%) |
Mar 02, 2017 | 6.339 | 6.408 | 6.278 | 6.353 | 129,239 | +0.04(+0.65%) |
Mar 01, 2017 | 6.483 | 6.558 | 6.312 | 6.312 | 276,444 | -0.18(-2.84%) |
Feb 28, 2017 | 6.551 | 6.551 | 6.483 | 6.496 | 107,425 | -0.02(-0.31%) |
Feb 27, 2017 | 6.496 | 6.551 | 6.490 | 6.517 | 146,035 | +0.01(+0.21%) |
Feb 24, 2017 | 6.558 | 6.558 | 6.483 | 6.503 | 293,849 | -0.03(-0.42%) |
Feb 23, 2017 | 6.606 | 6.653 | 6.483 | 6.531 | 227,496 | -0.07(-1.03%) |
Feb 22, 2017 | 6.585 | 6.674 | 6.524 | 6.599 | 265,238 | +0.02(+0.31%) |
Feb 21, 2017 | 6.496 | 6.694 | 6.496 | 6.578 | 375,193 | +0.10(+1.47%) |
Feb 17, 2017 | 6.483 | 6.483 | 6.483 | 0 | -0.61(-8.57%) | |
Feb 16, 2017 | 7.172 | 7.288 | 7.036 | 7.090 | 76,861 | -0.04(-0.57%) |
Feb 15, 2017 | 7.138 | 7.189 | 7.042 | 7.131 | 63,723 | -0.01(-0.10%) |
Feb 14, 2017 | 7.117 | 7.281 | 7.042 | 7.138 | 60,831 | +0.03(+0.38%) |
Feb 13, 2017 | 7.070 | 7.233 | 6.995 | 7.111 | 112,537 | +0.04(+0.58%) |
Feb 10, 2017 | 7.076 | 7.186 | 6.995 | 7.070 | 55,322 | -0.01(-0.10%) |
Feb 09, 2017 | 7.104 | 7.186 | 7.004 | 7.076 | 81,012 | +0.03(+0.39%) |
Feb 08, 2017 | 7.049 | 7.158 | 6.899 | 7.049 | 106,377 | +0.12(+1.67%) |
Feb 07, 2017 | 7.131 | 7.261 | 6.926 | 6.933 | 103,126 | -0.18(-2.59%) |
Feb 06, 2017 | 7.213 | 7.295 | 7.111 | 7.117 | 68,243 | -0.16(-2.16%) |
Feb 03, 2017 | 7.349 | 7.356 | 7.213 | 7.274 | 47,736 | -0.02(-0.28%) |
Feb 02, 2017 | 7.506 | 7.513 | 7.199 | 7.295 | 46,434 | +0.03(+0.47%) |
Feb 01, 2017 | 7.431 | 7.520 | 7.261 | 7.261 | 77,415 | -0.12(-1.57%) |
Jan 31, 2017 | 7.479 | 7.506 | 7.336 | 7.377 | 245,990 | -0.10(-1.37%) |
Jan 30, 2017 | 7.472 | 7.609 | 7.472 | 7.479 | 93,152 | +0.01(+0.18%) |
Jan 27, 2017 | 7.510 | 7.595 | 7.445 | 7.465 | 88,316 | -0.05(-0.73%) |
Jan 26, 2017 | 7.445 | 7.564 | 7.438 | 7.520 | 53,533 | +0.06(+0.85%) |
Jan 25, 2017 | 7.518 | 7.518 | 7.456 | 7.457 | 44,338 | +0.00(+0.00%) |
Jan 24, 2017 | 7.457 | 7.510 | 7.443 | 7.457 | 37,937 | +0.01(+0.09%) |
Jan 23, 2017 | 7.518 | 7.633 | 7.450 | 7.450 | 86,566 | -0.02(-0.27%) |
Jan 20, 2017 | 7.484 | 7.562 | 7.470 | 7.470 | 44,656 | -0.01(-0.18%) |
Jan 19, 2017 | 7.511 | 7.572 | 7.468 | 7.484 | 64,397 | +0.03(+0.36%) |
Jan 18, 2017 | 7.545 | 7.557 | 7.457 | 7.457 | 22,304 | -0.04(-0.54%) |
Jan 17, 2017 | 7.646 | 7.666 | 7.497 | 7.497 | 84,367 | -0.10(-1.33%) |
Jan 13, 2017 | 7.599 | 7.599 | 7.599 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 7.666 | 7.700 | 7.518 | 7.653 | 36,279 | -0.01(-0.18%) |
Jan 11, 2017 | 7.552 | 7.666 | 7.437 | 7.666 | 173,222 | +0.16(+2.07%) |
Jan 10, 2017 | 7.470 | 7.606 | 7.443 | 7.511 | 52,297 | +0.00(+0.00%) |
Jan 09, 2017 | 7.572 | 7.606 | 7.501 | 7.511 | 71,412 | -0.07(-0.89%) |
Jan 06, 2017 | 7.525 | 7.606 | 7.504 | 7.579 | 44,826 | +0.10(+1.36%) |
Jan 05, 2017 | 7.383 | 7.504 | 7.288 | 7.477 | 91,683 | +0.09(+1.28%) |
Jan 04, 2017 | 7.166 | 7.437 | 7.149 | 7.383 | 70,192 | +0.17(+2.34%) |
Jan 03, 2017 | 7.274 | 7.376 | 7.024 | 7.214 | 130,869 | -0.06(-0.84%) |
Dec 30, 2016 | 7.274 | 7.274 | 7.274 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 7.315 | 7.437 | 7.119 | 7.315 | 72,868 | +0.05(+0.65%) |
Dec 28, 2016 | 7.552 | 7.585 | 7.268 | 7.268 | 42,450 | -0.29(-3.85%) |
Dec 27, 2016 | 7.538 | 7.639 | 7.511 | 7.558 | 39,157 | +0.03(+0.36%) |
Dec 23, 2016 | 7.531 | 7.531 | 7.531 | 0 | +0.09(+1.27%) | |
Dec 22, 2016 | 7.214 | 7.437 | 7.065 | 7.437 | 82,689 | +0.26(+3.58%) |
Dec 21, 2016 | 7.200 | 7.268 | 7.139 | 7.180 | 40,456 | -0.09(-1.21%) |
Dec 20, 2016 | 7.051 | 7.268 | 7.045 | 7.268 | 49,697 | +0.18(+2.48%) |
Dec 19, 2016 | 7.159 | 7.173 | 6.903 | 7.092 | 42,117 | +0.00(+0.00%) |
Dec 16, 2016 | 6.815 | 7.173 | 6.788 | 7.092 | 106,226 | +0.33(+4.90%) |
Dec 15, 2016 | 6.727 | 6.828 | 6.720 | 6.761 | 68,907 | +0.03(+0.50%) |
Dec 14, 2016 | 6.734 | 6.754 | 6.700 | 6.727 | 33,705 | +0.03(+0.51%) |
Dec 13, 2016 | 6.761 | 6.761 | 6.693 | 6.693 | 38,709 | -0.03(-0.50%) |
Dec 12, 2016 | 6.659 | 6.761 | 6.585 | 6.727 | 49,745 | +0.03(+0.40%) |
Dec 09, 2016 | 6.740 | 6.740 | 6.571 | 6.700 | 32,753 | -0.03(-0.40%) |
Dec 08, 2016 | 6.740 | 6.761 | 6.517 | 6.727 | 52,850 | +0.05(+0.71%) |
Dec 07, 2016 | 6.592 | 6.727 | 6.571 | 6.679 | 32,494 | +0.08(+1.23%) |
Dec 06, 2016 | 6.632 | 6.693 | 6.531 | 6.598 | 22,048 | +0.01(+0.10%) |
Dec 05, 2016 | 6.592 | 6.686 | 6.522 | 6.592 | 21,811 | +0.05(+0.72%) |
Dec 02, 2016 | 6.578 | 6.639 | 6.511 | 6.544 | 23,607 | +0.02(+0.31%) |