Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.255 | 8.280 | 8.238 | 8.244 | 351,615 | +0.01(+0.07%) |
Nov 29, 2017 | 8.266 | 8.266 | 8.183 | 8.238 | 371,349 | -0.02(-0.20%) |
Nov 28, 2017 | 8.155 | 8.255 | 8.155 | 8.255 | 465,264 | +0.11(+1.36%) |
Nov 27, 2017 | 8.188 | 8.205 | 8.144 | 8.144 | 318,930 | -0.04(-0.54%) |
Nov 24, 2017 | 8.171 | 8.188 | 8.133 | 8.188 | 245,200 | +0.07(+0.89%) |
Nov 22, 2017 | 8.127 | 8.149 | 8.116 | 8.116 | 598,455 | -0.01(-0.14%) |
Nov 21, 2017 | 8.111 | 8.183 | 8.050 | 8.127 | 1,199,744 | +0.05(+0.62%) |
Nov 20, 2017 | 8.098 | 8.103 | 8.077 | 8.077 | 647,600 | +0.01(+0.13%) |
Nov 17, 2017 | 8.052 | 8.139 | 8.041 | 8.067 | 1,370,354 | +0.03(+0.32%) |
Nov 16, 2017 | 7.990 | 8.057 | 7.990 | 8.041 | 436,537 | +0.08(+0.96%) |
Nov 15, 2017 | 7.975 | 8.006 | 7.944 | 7.965 | 731,049 | -0.07(-0.83%) |
Nov 14, 2017 | 8.041 | 8.052 | 8.006 | 8.031 | 1,060,961 | -0.03(-0.32%) |
Nov 13, 2017 | 8.041 | 8.057 | 8.008 | 8.057 | 1,123,232 | +0.02(+0.19%) |
Nov 10, 2017 | 8.026 | 8.072 | 8.016 | 8.041 | 655,454 | +0.03(+0.38%) |
Nov 09, 2017 | 8.016 | 8.016 | 7.949 | 8.011 | 355,106 | -0.04(-0.44%) |
Nov 08, 2017 | 8.062 | 8.062 | 8.011 | 8.047 | 373,394 | -0.02(-0.19%) |
Nov 07, 2017 | 8.067 | 8.077 | 8.047 | 8.062 | 248,494 | -0.02(-0.19%) |
Nov 06, 2017 | 8.047 | 8.077 | 8.026 | 8.077 | 232,789 | +0.05(+0.57%) |
Nov 03, 2017 | 8.021 | 8.046 | 8.001 | 8.031 | 278,227 | +0.04(+0.45%) |
Nov 02, 2017 | 7.980 | 8.006 | 7.970 | 7.995 | 264,358 | +0.00(+0.00%) |
Nov 01, 2017 | 8.006 | 8.026 | 7.960 | 7.995 | 332,361 | +0.01(+0.13%) |
Oct 31, 2017 | 7.990 | 7.995 | 7.955 | 7.985 | 574,193 | +0.01(+0.13%) |
Oct 30, 2017 | 7.980 | 7.995 | 7.955 | 7.975 | 415,865 | -0.02(-0.26%) |
Oct 27, 2017 | 7.929 | 7.995 | 7.909 | 7.995 | 334,254 | +0.11(+1.36%) |
Oct 26, 2017 | 7.888 | 7.934 | 7.868 | 7.888 | 345,948 | +0.02(+0.26%) |
Oct 25, 2017 | 7.924 | 7.934 | 7.842 | 7.868 | 228,098 | -0.06(-0.71%) |
Oct 24, 2017 | 7.944 | 7.944 | 7.919 | 7.924 | 307,406 | +0.01(+0.06%) |
Oct 23, 2017 | 7.944 | 7.955 | 7.909 | 7.919 | 217,341 | -0.02(-0.19%) |
Oct 20, 2017 | 7.924 | 7.939 | 7.924 | 7.934 | 190,394 | +0.04(+0.52%) |
Oct 19, 2017 | 7.893 | 7.898 | 7.868 | 7.893 | 271,932 | -0.01(-0.06%) |
Oct 18, 2017 | 7.924 | 7.924 | 7.898 | 7.898 | 278,225 | -0.01(-0.13%) |
Oct 17, 2017 | 7.909 | 7.914 | 7.898 | 7.909 | 173,477 | +0.01(+0.06%) |
Oct 16, 2017 | 7.924 | 7.924 | 7.898 | 7.903 | 229,174 | -0.01(-0.13%) |
Oct 13, 2017 | 7.919 | 7.919 | 7.893 | 7.914 | 156,101 | +0.01(+0.13%) |
Oct 12, 2017 | 7.893 | 7.914 | 7.880 | 7.903 | 280,698 | +0.01(+0.13%) |
Oct 11, 2017 | 7.868 | 7.893 | 7.856 | 7.893 | 399,205 | +0.03(+0.39%) |
Oct 10, 2017 | 7.842 | 7.870 | 7.842 | 7.863 | 216,101 | +0.04(+0.52%) |
Oct 09, 2017 | 7.837 | 7.873 | 7.817 | 7.822 | 461,534 | -0.02(-0.20%) |
Oct 06, 2017 | 7.832 | 7.842 | 7.817 | 7.837 | 373,010 | +0.01(+0.07%) |
Oct 05, 2017 | 7.827 | 7.840 | 7.811 | 7.832 | 605,954 | +0.03(+0.33%) |
Oct 04, 2017 | 7.822 | 7.822 | 7.806 | 7.806 | 273,931 | -0.02(-0.20%) |
Oct 03, 2017 | 7.806 | 7.827 | 7.806 | 7.822 | 239,795 | +0.00(+0.00%) |
Oct 02, 2017 | 7.801 | 7.822 | 7.781 | 7.822 | 216,729 | +0.05(+0.59%) |
Sep 29, 2017 | 7.745 | 7.796 | 7.745 | 7.776 | 287,182 | +0.03(+0.40%) |
Sep 28, 2017 | 7.730 | 7.750 | 7.713 | 7.745 | 211,187 | +0.01(+0.07%) |
Sep 27, 2017 | 7.709 | 7.750 | 7.694 | 7.740 | 360,233 | +0.06(+0.80%) |
Sep 26, 2017 | 7.699 | 7.712 | 7.678 | 7.678 | 491,610 | +0.00(+0.00%) |
Sep 25, 2017 | 7.663 | 7.694 | 7.643 | 7.678 | 420,251 | +0.01(+0.07%) |
Sep 22, 2017 | 7.673 | 7.699 | 7.658 | 7.673 | 293,092 | +0.00(+0.00%) |
Sep 21, 2017 | 7.699 | 7.704 | 7.673 | 7.673 | 99,800 | -0.03(-0.40%) |
Sep 20, 2017 | 7.719 | 7.725 | 7.689 | 7.704 | 235,946 | +0.00(+0.00%) |
Sep 19, 2017 | 7.668 | 7.709 | 7.668 | 7.704 | 187,340 | +0.04(+0.47%) |
Sep 18, 2017 | 7.673 | 7.689 | 7.658 | 7.668 | 168,792 | -0.01(-0.13%) |
Sep 15, 2017 | 7.648 | 7.678 | 7.648 | 7.678 | 125,441 | +0.03(+0.33%) |
Sep 14, 2017 | 7.627 | 7.678 | 7.627 | 7.653 | 146,806 | +0.02(+0.20%) |
Sep 13, 2017 | 7.632 | 7.663 | 7.632 | 7.638 | 182,986 | +0.00(+0.00%) |
Sep 12, 2017 | 7.607 | 7.653 | 7.607 | 7.638 | 112,857 | +0.05(+0.67%) |
Sep 11, 2017 | 7.566 | 7.607 | 7.559 | 7.586 | 323,298 | +0.06(+0.82%) |
Sep 08, 2017 | 7.551 | 7.561 | 7.520 | 7.525 | 177,820 | -0.03(-0.34%) |
Sep 07, 2017 | 7.551 | 7.566 | 7.535 | 7.551 | 111,877 | +0.01(+0.07%) |
Sep 06, 2017 | 7.535 | 7.556 | 7.530 | 7.546 | 200,560 | +0.03(+0.34%) |
Sep 05, 2017 | 7.561 | 7.565 | 7.489 | 7.520 | 237,767 | -0.05(-0.68%) |
Sep 01, 2017 | 7.561 | 7.586 | 7.546 | 7.571 | 283,023 | +0.02(+0.27%) |
Aug 31, 2017 | 7.515 | 7.561 | 7.515 | 7.551 | 184,952 | +0.05(+0.68%) |
Aug 30, 2017 | 7.484 | 7.525 | 7.475 | 7.500 | 133,878 | +0.02(+0.27%) |
Aug 29, 2017 | 7.433 | 7.489 | 7.418 | 7.479 | 185,766 | +0.02(+0.27%) |
Aug 28, 2017 | 7.489 | 7.489 | 7.454 | 7.459 | 143,754 | -0.02(-0.27%) |
Aug 25, 2017 | 7.474 | 7.489 | 7.454 | 7.479 | 189,672 | +0.02(+0.27%) |
Aug 24, 2017 | 7.474 | 7.474 | 7.448 | 7.459 | 285,111 | -0.01(-0.14%) |
Aug 23, 2017 | 7.418 | 7.479 | 7.418 | 7.469 | 150,737 | +0.01(+0.07%) |
Aug 22, 2017 | 7.418 | 7.474 | 7.418 | 7.464 | 280,117 | +0.06(+0.76%) |
Aug 21, 2017 | 7.397 | 7.413 | 7.374 | 7.408 | 163,337 | -0.01(-0.14%) |
Aug 18, 2017 | 7.423 | 7.438 | 7.387 | 7.418 | 233,041 | -0.02(-0.21%) |
Aug 17, 2017 | 7.489 | 7.510 | 7.418 | 7.433 | 259,497 | -0.08(-1.02%) |
Aug 16, 2017 | 7.510 | 7.530 | 7.500 | 7.510 | 177,206 | +0.00(+0.00%) |
Aug 15, 2017 | 7.546 | 7.546 | 7.500 | 7.510 | 215,270 | -0.02(-0.20%) |
Aug 14, 2017 | 7.489 | 7.530 | 7.479 | 7.525 | 272,908 | +0.10(+1.38%) |
Aug 11, 2017 | 7.362 | 7.438 | 7.346 | 7.423 | 557,096 | +0.02(+0.21%) |
Aug 10, 2017 | 7.535 | 7.535 | 7.392 | 7.408 | 741,223 | -0.14(-1.90%) |
Aug 09, 2017 | 7.556 | 7.556 | 7.525 | 7.551 | 375,896 | -0.01(-0.07%) |
Aug 08, 2017 | 7.576 | 7.612 | 7.556 | 7.556 | 552,042 | -0.03(-0.34%) |
Aug 07, 2017 | 7.566 | 7.591 | 7.561 | 7.581 | 273,769 | +0.02(+0.20%) |
Aug 04, 2017 | 7.566 | 7.576 | 7.556 | 7.566 | 280,962 | +0.01(+0.13%) |
Aug 03, 2017 | 7.551 | 7.566 | 7.541 | 7.556 | 329,361 | -0.01(-0.07%) |
Aug 02, 2017 | 7.556 | 7.566 | 7.535 | 7.561 | 964,912 | +0.02(+0.20%) |
Aug 01, 2017 | 7.551 | 7.561 | 7.535 | 7.546 | 599,937 | +0.02(+0.20%) |
Jul 31, 2017 | 7.561 | 7.561 | 7.525 | 7.530 | 492,001 | -0.01(-0.07%) |
Jul 28, 2017 | 7.530 | 7.546 | 7.520 | 7.535 | 876,273 | +0.01(+0.14%) |
Jul 27, 2017 | 7.566 | 7.566 | 7.515 | 7.525 | 520,980 | -0.02(-0.27%) |
Jul 26, 2017 | 7.546 | 7.571 | 7.542 | 7.546 | 366,796 | +0.00(+0.00%) |
Jul 25, 2017 | 7.525 | 7.546 | 7.518 | 7.546 | 443,311 | +0.05(+0.61%) |
Jul 24, 2017 | 7.505 | 7.505 | 7.474 | 7.500 | 1,214,925 | +0.03(+0.34%) |
Jul 21, 2017 | 7.474 | 7.474 | 7.454 | 7.474 | 186,887 | -0.02(-0.20%) |
Jul 20, 2017 | 7.495 | 7.500 | 7.479 | 7.490 | 139,365 | +0.00(+0.00%) |
Jul 19, 2017 | 7.459 | 7.495 | 7.454 | 7.490 | 157,785 | +0.04(+0.55%) |
Jul 18, 2017 | 7.439 | 7.454 | 7.428 | 7.449 | 174,517 | -0.01(-0.07%) |
Jul 17, 2017 | 7.464 | 7.469 | 7.439 | 7.454 | 201,941 | +0.00(+0.00%) |
Jul 14, 2017 | 7.398 | 7.459 | 7.398 | 7.454 | 200,186 | +0.05(+0.62%) |
Jul 13, 2017 | 7.398 | 7.413 | 7.383 | 7.408 | 150,574 | +0.04(+0.48%) |
Jul 12, 2017 | 7.367 | 7.408 | 7.367 | 7.372 | 236,379 | +0.02(+0.21%) |
Jul 11, 2017 | 7.347 | 7.357 | 7.316 | 7.357 | 223,407 | +0.01(+0.07%) |
Jul 10, 2017 | 7.316 | 7.357 | 7.291 | 7.352 | 196,253 | +0.03(+0.35%) |
Jul 07, 2017 | 7.296 | 7.327 | 7.286 | 7.327 | 183,725 | +0.05(+0.63%) |
Jul 06, 2017 | 7.311 | 7.311 | 7.265 | 7.281 | 328,696 | -0.04(-0.49%) |
Jul 05, 2017 | 7.306 | 7.337 | 7.286 | 7.316 | 172,245 | +0.01(+0.07%) |
Jul 03, 2017 | 7.296 | 7.337 | 7.296 | 7.311 | 246,693 | +0.03(+0.42%) |
Jun 30, 2017 | 7.291 | 7.306 | 7.281 | 7.281 | 236,061 | +0.01(+0.14%) |
Jun 29, 2017 | 7.337 | 7.337 | 7.225 | 7.270 | 353,825 | -0.05(-0.63%) |
Jun 28, 2017 | 7.296 | 7.332 | 7.281 | 7.316 | 269,304 | +0.05(+0.70%) |
Jun 27, 2017 | 7.332 | 7.332 | 7.265 | 7.265 | 408,606 | -0.05(-0.63%) |
Jun 26, 2017 | 7.352 | 7.352 | 7.311 | 7.311 | 331,754 | -0.01(-0.07%) |
Jun 23, 2017 | 7.321 | 7.332 | 7.301 | 7.316 | 235,717 | +0.02(+0.21%) |
Jun 22, 2017 | 7.316 | 7.342 | 7.301 | 7.301 | 150,288 | -0.02(-0.28%) |
Jun 21, 2017 | 7.327 | 7.342 | 7.306 | 7.321 | 139,029 | +0.02(+0.28%) |
Jun 20, 2017 | 7.342 | 7.362 | 7.296 | 7.301 | 335,414 | -0.06(-0.83%) |
Jun 19, 2017 | 7.332 | 7.362 | 7.316 | 7.362 | 136,087 | +0.07(+0.98%) |
Jun 16, 2017 | 7.301 | 7.311 | 7.270 | 7.291 | 172,710 | -0.01(-0.07%) |
Jun 15, 2017 | 7.260 | 7.301 | 7.260 | 7.296 | 178,021 | -0.01(-0.07%) |
Jun 14, 2017 | 7.321 | 7.327 | 7.296 | 7.301 | 225,613 | -0.01(-0.07%) |
Jun 13, 2017 | 7.291 | 7.327 | 7.291 | 7.306 | 214,239 | +0.03(+0.42%) |
Jun 12, 2017 | 7.291 | 7.311 | 7.257 | 7.276 | 333,151 | -0.03(-0.42%) |
Jun 09, 2017 | 7.342 | 7.362 | 7.281 | 7.306 | 434,365 | -0.04(-0.55%) |
Jun 08, 2017 | 7.332 | 7.352 | 7.311 | 7.347 | 375,030 | +0.03(+0.42%) |
Jun 07, 2017 | 7.332 | 7.352 | 7.301 | 7.316 | 602,296 | -0.01(-0.07%) |
Jun 06, 2017 | 7.316 | 7.337 | 7.311 | 7.321 | 233,101 | +0.00(+0.00%) |
Jun 05, 2017 | 7.347 | 7.347 | 7.321 | 7.321 | 188,555 | -0.03(-0.42%) |
Jun 02, 2017 | 7.311 | 7.357 | 7.306 | 7.352 | 452,426 | +0.06(+0.84%) |
Jun 01, 2017 | 7.270 | 7.311 | 7.260 | 7.291 | 366,037 | +0.04(+0.49%) |
May 31, 2017 | 7.260 | 7.270 | 7.220 | 7.255 | 187,468 | +0.01(+0.07%) |
May 30, 2017 | 7.245 | 7.274 | 7.245 | 7.250 | 129,090 | +0.00(+0.00%) |
May 26, 2017 | 7.255 | 7.270 | 7.250 | 7.250 | 211,537 | +0.01(+0.14%) |
May 25, 2017 | 7.225 | 7.270 | 7.225 | 7.240 | 328,770 | +0.04(+0.57%) |
May 24, 2017 | 7.220 | 7.224 | 7.194 | 7.199 | 227,352 | +0.01(+0.07%) |
May 23, 2017 | 7.204 | 7.220 | 7.189 | 7.194 | 217,301 | +0.01(+0.14%) |
May 22, 2017 | 7.163 | 7.189 | 7.163 | 7.184 | 351,966 | +0.03(+0.43%) |
May 19, 2017 | 7.133 | 7.174 | 7.128 | 7.153 | 281,722 | +0.06(+0.79%) |
May 18, 2017 | 7.082 | 7.118 | 7.062 | 7.097 | 394,639 | +0.02(+0.22%) |
May 17, 2017 | 7.158 | 7.163 | 7.082 | 7.082 | 619,853 | -0.11(-1.56%) |
May 16, 2017 | 7.199 | 7.215 | 7.194 | 7.194 | 338,193 | +0.00(+0.00%) |
May 15, 2017 | 7.179 | 7.214 | 7.179 | 7.194 | 403,454 | +0.04(+0.57%) |
May 12, 2017 | 7.174 | 7.184 | 7.148 | 7.153 | 524,545 | -0.02(-0.21%) |
May 11, 2017 | 7.184 | 7.184 | 7.148 | 7.169 | 430,475 | -0.04(-0.50%) |
May 10, 2017 | 7.199 | 7.204 | 7.189 | 7.204 | 203,864 | +0.01(+0.14%) |
May 09, 2017 | 7.209 | 7.214 | 7.184 | 7.194 | 118,921 | -0.01(-0.07%) |
May 08, 2017 | 7.194 | 7.204 | 7.164 | 7.199 | 445,943 | -0.01(-0.07%) |
May 05, 2017 | 7.179 | 7.204 | 7.169 | 7.204 | 186,824 | +0.04(+0.50%) |
May 04, 2017 | 7.164 | 7.191 | 7.148 | 7.169 | 394,134 | +0.00(+0.00%) |
May 03, 2017 | 7.159 | 7.174 | 7.153 | 7.169 | 123,406 | +0.00(+0.00%) |
May 02, 2017 | 7.169 | 7.204 | 7.153 | 7.169 | 327,232 | +0.01(+0.07%) |
May 01, 2017 | 7.148 | 7.171 | 7.138 | 7.164 | 354,634 | +0.03(+0.43%) |
Apr 28, 2017 | 7.153 | 7.153 | 7.123 | 7.133 | 273,895 | +0.00(+0.00%) |
Apr 27, 2017 | 7.123 | 7.143 | 7.113 | 7.133 | 267,454 | +0.02(+0.29%) |
Apr 26, 2017 | 7.113 | 7.133 | 7.108 | 7.113 | 344,006 | +0.02(+0.21%) |
Apr 25, 2017 | 7.077 | 7.113 | 7.077 | 7.098 | 282,369 | +0.04(+0.50%) |
Apr 24, 2017 | 7.032 | 7.072 | 7.032 | 7.062 | 401,536 | +0.06(+0.87%) |
Apr 21, 2017 | 7.001 | 7.021 | 6.986 | 7.001 | 231,265 | +0.00(+0.00%) |
Apr 20, 2017 | 6.966 | 7.011 | 6.955 | 7.001 | 258,760 | +0.06(+0.80%) |
Apr 19, 2017 | 6.955 | 6.985 | 6.945 | 6.945 | 194,423 | -0.01(-0.15%) |
Apr 18, 2017 | 6.950 | 6.976 | 6.945 | 6.955 | 259,073 | -0.01(-0.15%) |
Apr 17, 2017 | 6.935 | 6.976 | 6.935 | 6.966 | 271,543 | +0.04(+0.51%) |
Apr 13, 2017 | 6.971 | 6.996 | 6.930 | 6.930 | 273,450 | -0.05(-0.73%) |
Apr 12, 2017 | 6.996 | 7.001 | 6.971 | 6.981 | 235,703 | -0.03(-0.36%) |
Apr 11, 2017 | 7.006 | 7.006 | 6.962 | 7.006 | 333,224 | -0.01(-0.14%) |
Apr 10, 2017 | 6.991 | 7.032 | 6.991 | 7.016 | 303,161 | +0.03(+0.36%) |
Apr 07, 2017 | 6.976 | 6.996 | 6.961 | 6.991 | 241,563 | +0.01(+0.15%) |
Apr 06, 2017 | 6.955 | 6.986 | 6.952 | 6.981 | 308,113 | +0.03(+0.36%) |
Apr 05, 2017 | 6.981 | 7.006 | 6.950 | 6.955 | 339,107 | -0.01(-0.07%) |
Apr 04, 2017 | 6.930 | 6.966 | 6.920 | 6.961 | 287,626 | +0.03(+0.37%) |
Apr 03, 2017 | 6.976 | 6.991 | 6.920 | 6.935 | 378,312 | -0.05(-0.65%) |
Mar 31, 2017 | 6.986 | 6.993 | 6.971 | 6.981 | 496,599 | -0.01(-0.07%) |
Mar 30, 2017 | 6.966 | 7.001 | 6.966 | 6.986 | 239,686 | +0.01(+0.15%) |
Mar 29, 2017 | 6.955 | 6.986 | 6.941 | 6.976 | 405,531 | +0.01(+0.15%) |
Mar 28, 2017 | 6.889 | 6.971 | 6.889 | 6.966 | 270,429 | +0.07(+0.96%) |
Mar 27, 2017 | 6.854 | 6.910 | 6.834 | 6.900 | 338,883 | -0.01(-0.07%) |
Mar 24, 2017 | 6.925 | 6.940 | 6.884 | 6.905 | 158,872 | +0.00(+0.00%) |
Mar 23, 2017 | 6.900 | 6.943 | 6.900 | 6.905 | 203,152 | -0.01(-0.07%) |
Mar 22, 2017 | 6.900 | 6.920 | 6.879 | 6.910 | 343,029 | -0.01(-0.07%) |
Mar 21, 2017 | 7.006 | 7.006 | 6.889 | 6.915 | 415,273 | -0.08(-1.09%) |
Mar 20, 2017 | 7.001 | 7.016 | 6.981 | 6.991 | 152,333 | -0.01(-0.14%) |
Mar 17, 2017 | 7.016 | 7.032 | 7.001 | 7.001 | 224,677 | -0.02(-0.22%) |
Mar 16, 2017 | 7.016 | 7.016 | 6.983 | 7.016 | 270,594 | +0.01(+0.14%) |
Mar 15, 2017 | 6.981 | 7.016 | 6.966 | 7.006 | 484,145 | +0.04(+0.58%) |
Mar 14, 2017 | 6.966 | 6.971 | 6.940 | 6.966 | 69,125 | -0.02(-0.22%) |
Mar 13, 2017 | 6.950 | 6.986 | 6.950 | 6.981 | 221,015 | +0.02(+0.29%) |
Mar 10, 2017 | 6.986 | 6.986 | 6.961 | 6.961 | 214,704 | +0.01(+0.15%) |
Mar 09, 2017 | 6.960 | 6.971 | 6.928 | 6.950 | 405,633 | -0.01(-0.07%) |
Mar 08, 2017 | 6.981 | 6.996 | 6.950 | 6.955 | 204,578 | -0.02(-0.22%) |
Mar 07, 2017 | 6.971 | 6.996 | 6.971 | 6.971 | 182,327 | -0.02(-0.29%) |
Mar 06, 2017 | 6.986 | 7.001 | 6.955 | 6.991 | 243,009 | -0.02(-0.29%) |
Mar 03, 2017 | 6.976 | 7.011 | 6.976 | 7.011 | 468,998 | +0.04(+0.58%) |
Mar 02, 2017 | 7.006 | 7.014 | 6.971 | 6.971 | 463,453 | -0.05(-0.65%) |
Mar 01, 2017 | 6.961 | 7.028 | 6.961 | 7.016 | 396,910 | +0.10(+1.47%) |
Feb 28, 2017 | 6.925 | 6.940 | 6.895 | 6.915 | 319,422 | -0.02(-0.22%) |
Feb 27, 2017 | 6.915 | 6.955 | 6.910 | 6.930 | 276,517 | +0.01(+0.07%) |
Feb 24, 2017 | 6.900 | 6.925 | 6.885 | 6.925 | 275,481 | +0.01(+0.07%) |
Feb 23, 2017 | 6.930 | 6.940 | 6.905 | 6.920 | 305,184 | -0.01(-0.07%) |
Feb 22, 2017 | 6.895 | 6.925 | 6.895 | 6.925 | 316,084 | +0.02(+0.22%) |
Feb 21, 2017 | 6.874 | 6.915 | 6.874 | 6.910 | 303,064 | +0.04(+0.59%) |
Feb 17, 2017 | 6.869 | 6.869 | 6.869 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.884 | 6.887 | 6.854 | 6.874 | 204,761 | -0.02(-0.22%) |
Feb 15, 2017 | 6.854 | 6.905 | 6.838 | 6.889 | 270,576 | +0.03(+0.37%) |
Feb 14, 2017 | 6.823 | 6.864 | 6.808 | 6.864 | 247,984 | +0.04(+0.52%) |
Feb 13, 2017 | 6.803 | 6.849 | 6.803 | 6.829 | 400,823 | +0.05(+0.67%) |
Feb 10, 2017 | 6.778 | 6.793 | 6.768 | 6.783 | 210,757 | +0.03(+0.45%) |
Feb 09, 2017 | 6.722 | 6.773 | 6.722 | 6.752 | 532,108 | +0.04(+0.53%) |
Feb 08, 2017 | 6.722 | 6.727 | 6.702 | 6.717 | 235,061 | +0.01(+0.15%) |
Feb 07, 2017 | 6.712 | 6.727 | 6.691 | 6.707 | 323,308 | +0.00(+0.00%) |
Feb 06, 2017 | 6.707 | 6.717 | 6.686 | 6.707 | 366,629 | +0.01(+0.08%) |
Feb 03, 2017 | 6.686 | 6.722 | 6.686 | 6.702 | 488,237 | +0.04(+0.53%) |
Feb 02, 2017 | 6.656 | 6.671 | 6.641 | 6.666 | 260,406 | +0.01(+0.08%) |
Feb 01, 2017 | 6.656 | 6.666 | 6.638 | 6.661 | 509,905 | +0.02(+0.30%) |
Jan 31, 2017 | 6.606 | 6.641 | 6.596 | 6.641 | 467,590 | +0.02(+0.23%) |
Jan 30, 2017 | 6.631 | 6.646 | 6.611 | 6.626 | 577,896 | -0.04(-0.61%) |
Jan 27, 2017 | 6.676 | 6.684 | 6.666 | 6.666 | 552,284 | -0.01(-0.15%) |
Jan 26, 2017 | 6.666 | 6.691 | 6.661 | 6.676 | 517,258 | +0.02(+0.23%) |
Jan 25, 2017 | 6.631 | 6.676 | 6.626 | 6.661 | 407,094 | +0.06(+0.84%) |
Jan 24, 2017 | 6.595 | 6.616 | 6.575 | 6.606 | 516,229 | +0.03(+0.46%) |
Jan 23, 2017 | 6.575 | 6.580 | 6.555 | 6.575 | 454,254 | +0.00(+0.00%) |
Jan 20, 2017 | 6.560 | 6.585 | 6.550 | 6.575 | 340,943 | +0.03(+0.46%) |
Jan 19, 2017 | 6.570 | 6.570 | 6.540 | 6.545 | 328,831 | -0.03(-0.38%) |
Jan 18, 2017 | 6.555 | 6.570 | 6.538 | 6.570 | 206,167 | +0.03(+0.39%) |
Jan 17, 2017 | 6.565 | 6.570 | 6.545 | 6.545 | 241,985 | -0.03(-0.38%) |
Jan 13, 2017 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.585 | 6.585 | 6.534 | 6.560 | 275,830 | -0.01(-0.15%) |
Jan 11, 2017 | 6.545 | 6.575 | 6.540 | 6.570 | 398,784 | +0.02(+0.31%) |
Jan 10, 2017 | 6.545 | 6.575 | 6.545 | 6.550 | 476,353 | +0.01(+0.08%) |
Jan 09, 2017 | 6.550 | 6.560 | 6.540 | 6.545 | 453,851 | -0.01(-0.08%) |
Jan 06, 2017 | 6.530 | 6.560 | 6.513 | 6.550 | 387,890 | +0.04(+0.54%) |
Jan 05, 2017 | 6.494 | 6.520 | 6.484 | 6.514 | 535,590 | +0.02(+0.23%) |
Jan 04, 2017 | 6.484 | 6.511 | 6.484 | 6.499 | 619,944 | +0.04(+0.55%) |
Jan 03, 2017 | 6.479 | 6.503 | 6.459 | 6.464 | 408,102 | +0.04(+0.55%) |
Dec 30, 2016 | 6.428 | 6.428 | 6.428 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.474 | 6.489 | 6.449 | 6.464 | 347,653 | -0.01(-0.16%) |
Dec 28, 2016 | 6.525 | 6.525 | 6.474 | 6.474 | 320,649 | -0.03(-0.47%) |
Dec 27, 2016 | 6.499 | 6.520 | 6.489 | 6.504 | 568,011 | +0.02(+0.31%) |
Dec 23, 2016 | 6.484 | 6.484 | 6.484 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.504 | 6.514 | 6.489 | 6.499 | 230,903 | -0.01(-0.16%) |
Dec 21, 2016 | 6.509 | 6.530 | 6.504 | 6.509 | 383,044 | -0.02(-0.23%) |
Dec 20, 2016 | 6.504 | 6.535 | 6.499 | 6.525 | 522,790 | +0.02(+0.31%) |
Dec 19, 2016 | 6.494 | 6.509 | 6.474 | 6.504 | 621,753 | +0.01(+0.16%) |
Dec 16, 2016 | 6.484 | 6.499 | 6.474 | 6.494 | 465,451 | +0.02(+0.23%) |
Dec 15, 2016 | 6.444 | 6.499 | 6.439 | 6.479 | 524,148 | +0.03(+0.39%) |
Dec 14, 2016 | 6.479 | 6.504 | 6.439 | 6.454 | 560,533 | -0.05(-0.76%) |
Dec 13, 2016 | 6.428 | 6.509 | 6.428 | 6.503 | 742,777 | +0.08(+1.24%) |
Dec 12, 2016 | 6.428 | 6.439 | 6.412 | 6.423 | 437,411 | +0.01(+0.08%) |
Dec 09, 2016 | 6.403 | 6.428 | 6.403 | 6.418 | 256,228 | +0.04(+0.63%) |
Dec 08, 2016 | 6.358 | 6.400 | 6.353 | 6.378 | 541,005 | +0.02(+0.32%) |
Dec 07, 2016 | 6.272 | 6.383 | 6.272 | 6.358 | 503,481 | +0.08(+1.21%) |
Dec 06, 2016 | 6.292 | 6.292 | 6.262 | 6.282 | 787,055 | +0.02(+0.24%) |
Dec 05, 2016 | 6.297 | 6.307 | 6.257 | 6.267 | 1,021,184 | +0.01(+0.16%) |
Dec 02, 2016 | 6.272 | 6.287 | 6.236 | 6.257 | 520,152 | -0.02(-0.24%) |