Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 120,413 | +0.02(+0.33%) |
Dec 27, 2017 | 5.930 | 6.000 | 5.930 | 5.980 | 96,980 | +0.05(+0.84%) |
Dec 26, 2017 | 5.890 | 5.970 | 5.890 | 5.930 | 51,437 | -0.01(-0.17%) |
Dec 22, 2017 | 5.960 | 5.990 | 5.930 | 5.940 | 46,327 | -0.02(-0.34%) |
Dec 21, 2017 | 5.950 | 5.990 | 5.930 | 5.960 | 126,033 | +0.02(+0.34%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.850 | 5.940 | 125,888 | +0.03(+0.51%) |
Dec 19, 2017 | 5.930 | 5.963 | 5.900 | 5.910 | 38,946 | +0.01(+0.17%) |
Dec 18, 2017 | 5.930 | 5.960 | 5.900 | 5.900 | 72,219 | +0.01(+0.17%) |
Dec 15, 2017 | 5.890 | 5.920 | 5.840 | 5.890 | 49,999 | -0.01(-0.15%) |
Dec 14, 2017 | 5.870 | 5.920 | 5.870 | 5.899 | 58,623 | +0.03(+0.50%) |
Dec 13, 2017 | 5.860 | 5.870 | 5.830 | 5.870 | 111,549 | +0.06(+1.03%) |
Dec 12, 2017 | 5.840 | 5.903 | 5.800 | 5.810 | 125,805 | -0.04(-0.68%) |
Dec 11, 2017 | 5.870 | 5.900 | 5.820 | 5.850 | 121,781 | -0.07(-1.18%) |
Dec 08, 2017 | 5.980 | 5.986 | 5.890 | 5.920 | 186,869 | -0.05(-0.84%) |
Dec 07, 2017 | 6.000 | 6.000 | 5.931 | 5.970 | 232,707 | -0.04(-0.67%) |
Dec 06, 2017 | 6.070 | 6.078 | 5.990 | 6.010 | 116,401 | -0.09(-1.48%) |
Dec 05, 2017 | 6.130 | 6.130 | 6.060 | 6.100 | 82,871 | +0.01(+0.16%) |
Dec 04, 2017 | 6.190 | 6.190 | 6.090 | 6.090 | 141,137 | -0.08(-1.30%) |
Dec 01, 2017 | 6.080 | 6.190 | 6.080 | 6.170 | 105,384 | +0.08(+1.34%) |
Nov 30, 2017 | 6.100 | 6.173 | 6.080 | 6.088 | 116,742 | -0.01(-0.19%) |
Nov 29, 2017 | 6.060 | 6.120 | 6.060 | 6.100 | 154,829 | +0.07(+1.16%) |
Nov 28, 2017 | 6.080 | 6.080 | 5.990 | 6.030 | 117,335 | -0.02(-0.34%) |
Nov 27, 2017 | 6.110 | 6.110 | 6.050 | 6.051 | 131,778 | -0.07(-1.13%) |
Nov 24, 2017 | 6.200 | 6.200 | 6.080 | 6.120 | 90,416 | -0.08(-1.29%) |
Nov 22, 2017 | 6.250 | 6.250 | 6.170 | 6.200 | 72,818 | +0.00(+0.00%) |
Nov 21, 2017 | 6.140 | 6.236 | 6.140 | 6.200 | 108,981 | +0.04(+0.65%) |
Nov 20, 2017 | 6.190 | 6.190 | 6.141 | 6.160 | 144,458 | -0.07(-1.12%) |
Nov 17, 2017 | 6.180 | 6.230 | 6.180 | 6.230 | 143,382 | +0.07(+1.14%) |
Nov 16, 2017 | 6.210 | 6.210 | 6.140 | 6.160 | 131,833 | -0.04(-0.65%) |
Nov 15, 2017 | 6.210 | 6.250 | 6.140 | 6.200 | 125,301 | -0.05(-0.80%) |
Nov 14, 2017 | 6.210 | 6.270 | 6.210 | 6.250 | 51,056 | +0.02(+0.32%) |
Nov 13, 2017 | 6.270 | 6.270 | 6.206 | 6.230 | 101,516 | -0.06(-0.95%) |
Nov 10, 2017 | 6.230 | 6.319 | 6.230 | 6.290 | 52,398 | +0.04(+0.64%) |
Nov 09, 2017 | 6.260 | 6.310 | 6.210 | 6.250 | 86,328 | -0.01(-0.16%) |
Nov 08, 2017 | 6.290 | 6.290 | 6.170 | 6.260 | 104,949 | -0.03(-0.48%) |
Nov 07, 2017 | 6.290 | 6.290 | 6.230 | 6.290 | 54,964 | -0.03(-0.54%) |
Nov 06, 2017 | 6.290 | 6.330 | 6.290 | 6.324 | 104,574 | +0.04(+0.70%) |
Nov 03, 2017 | 6.280 | 6.300 | 6.240 | 6.280 | 103,768 | -0.01(-0.16%) |
Nov 02, 2017 | 6.200 | 6.310 | 6.180 | 6.290 | 64,175 | +0.11(+1.78%) |
Nov 01, 2017 | 6.130 | 6.219 | 6.130 | 6.180 | 86,202 | -0.02(-0.32%) |
Oct 31, 2017 | 6.250 | 6.255 | 6.140 | 6.200 | 176,302 | -0.07(-1.12%) |
Oct 30, 2017 | 6.310 | 6.251 | 6.270 | 177,441 | -0.03(-0.48%) | |
Oct 27, 2017 | 6.360 | 6.360 | 6.270 | 6.300 | 161,988 | -0.06(-0.96%) |
Oct 26, 2017 | 6.400 | 6.412 | 6.350 | 6.361 | 99,560 | -0.05(-0.76%) |
Oct 25, 2017 | 6.420 | 6.490 | 6.390 | 6.410 | 98,470 | -0.03(-0.46%) |
Oct 24, 2017 | 6.370 | 6.440 | 6.361 | 6.440 | 113,624 | +0.02(+0.31%) |
Oct 23, 2017 | 6.300 | 6.431 | 6.260 | 6.420 | 279,593 | +0.12(+1.90%) |
Oct 20, 2017 | 6.380 | 6.410 | 6.280 | 6.300 | 262,271 | -0.09(-1.41%) |
Oct 19, 2017 | 6.350 | 6.420 | 6.350 | 6.390 | 124,196 | +0.03(+0.54%) |
Oct 18, 2017 | 6.360 | 6.380 | 6.346 | 6.356 | 85,358 | -0.05(-0.84%) |
Oct 17, 2017 | 6.450 | 6.480 | 6.385 | 6.410 | 60,743 | -0.01(-0.16%) |
Oct 16, 2017 | 6.480 | 6.500 | 6.400 | 6.420 | 148,165 | -0.06(-0.93%) |
Oct 13, 2017 | 6.350 | 6.480 | 6.350 | 6.480 | 139,772 | +0.14(+2.21%) |
Oct 12, 2017 | 6.410 | 6.420 | 6.320 | 6.340 | 179,988 | -0.04(-0.64%) |
Oct 11, 2017 | 6.420 | 6.420 | 6.358 | 6.381 | 166,823 | -0.04(-0.61%) |
Oct 10, 2017 | 6.420 | 6.470 | 6.420 | 6.420 | 41,317 | -0.03(-0.47%) |
Oct 09, 2017 | 6.520 | 6.520 | 6.440 | 6.450 | 183,173 | -0.08(-1.23%) |
Oct 06, 2017 | 6.460 | 6.530 | 6.460 | 6.530 | 57,807 | +0.04(+0.62%) |
Oct 05, 2017 | 6.490 | 6.520 | 6.440 | 6.490 | 150,734 | +0.00(+0.00%) |
Oct 04, 2017 | 6.540 | 6.560 | 6.480 | 6.490 | 113,789 | -0.06(-0.92%) |
Oct 03, 2017 | 6.540 | 6.600 | 6.531 | 6.550 | 79,047 | +0.01(+0.15%) |
Oct 02, 2017 | 6.540 | 6.549 | 6.460 | 6.540 | 248,069 | -0.04(-0.61%) |
Sep 29, 2017 | 6.650 | 6.710 | 6.540 | 6.580 | 319,382 | -0.09(-1.35%) |
Sep 28, 2017 | 6.700 | 6.700 | 6.657 | 6.670 | 73,852 | -0.07(-1.04%) |
Sep 27, 2017 | 6.670 | 6.760 | 6.601 | 6.740 | 193,228 | +0.08(+1.20%) |
Sep 26, 2017 | 6.700 | 6.739 | 6.631 | 6.660 | 427,999 | +0.02(+0.30%) |
Sep 25, 2017 | 6.600 | 6.660 | 6.590 | 6.640 | 153,087 | +0.02(+0.38%) |
Sep 22, 2017 | 6.660 | 6.666 | 6.590 | 6.615 | 105,045 | -0.02(-0.38%) |
Sep 21, 2017 | 6.600 | 6.660 | 6.550 | 6.640 | 236,601 | +0.01(+0.20%) |
Sep 20, 2017 | 6.550 | 6.640 | 6.550 | 6.627 | 213,995 | +0.09(+1.33%) |
Sep 19, 2017 | 6.540 | 6.557 | 6.447 | 6.540 | 262,806 | +0.00(+0.00%) |
Sep 18, 2017 | 6.590 | 6.590 | 6.500 | 6.540 | 190,712 | -0.04(-0.61%) |
Sep 15, 2017 | 6.540 | 6.600 | 6.530 | 6.580 | 76,133 | +0.07(+1.07%) |
Sep 14, 2017 | 6.540 | 6.617 | 6.510 | 6.510 | 174,111 | -0.03(-0.46%) |
Sep 13, 2017 | 6.600 | 6.610 | 6.510 | 6.540 | 267,486 | +0.00(+0.08%) |
Sep 12, 2017 | 6.470 | 6.540 | 6.350 | 6.535 | 316,274 | +0.11(+1.63%) |
Sep 11, 2017 | 6.460 | 6.480 | 6.404 | 6.430 | 117,303 | -0.06(-0.92%) |
Sep 08, 2017 | 6.490 | 6.540 | 6.470 | 6.490 | 126,065 | +0.02(+0.31%) |
Sep 07, 2017 | 6.610 | 6.610 | 6.450 | 6.470 | 344,633 | -0.13(-1.97%) |
Sep 06, 2017 | 6.550 | 6.610 | 6.510 | 6.600 | 283,871 | +0.08(+1.23%) |
Sep 05, 2017 | 6.580 | 6.600 | 6.520 | 6.520 | 400,692 | +0.01(+0.15%) |
Sep 01, 2017 | 6.530 | 6.530 | 6.457 | 6.510 | 232,160 | +0.05(+0.77%) |
Aug 31, 2017 | 6.420 | 6.480 | 6.410 | 6.460 | 259,975 | +0.06(+0.94%) |
Aug 30, 2017 | 6.450 | 6.450 | 6.370 | 6.400 | 125,705 | -0.03(-0.47%) |
Aug 29, 2017 | 6.360 | 6.430 | 6.330 | 6.430 | 261,776 | +0.03(+0.47%) |
Aug 28, 2017 | 6.460 | 6.460 | 6.370 | 6.400 | 275,756 | -0.08(-1.23%) |
Aug 25, 2017 | 6.500 | 6.510 | 6.460 | 6.480 | 130,851 | +0.00(+0.00%) |
Aug 24, 2017 | 6.460 | 6.510 | 6.390 | 6.480 | 338,429 | +0.06(+0.93%) |
Aug 23, 2017 | 6.460 | 6.480 | 6.400 | 6.420 | 215,491 | +0.00(+0.00%) |
Aug 22, 2017 | 6.540 | 6.540 | 6.410 | 6.420 | 460,030 | -0.09(-1.38%) |
Aug 21, 2017 | 6.570 | 6.570 | 6.492 | 6.510 | 659,825 | -0.10(-1.51%) |
Aug 18, 2017 | 6.560 | 6.610 | 6.540 | 6.610 | 242,850 | +0.03(+0.38%) |
Aug 17, 2017 | 6.650 | 6.650 | 6.550 | 6.585 | 401,242 | -0.05(-0.83%) |
Aug 16, 2017 | 6.760 | 6.760 | 6.591 | 6.640 | 854,026 | -0.09(-1.34%) |
Aug 15, 2017 | 6.780 | 6.800 | 6.718 | 6.730 | 349,307 | -0.14(-2.04%) |
Aug 14, 2017 | 6.800 | 6.900 | 6.770 | 6.870 | 219,344 | -0.01(-0.15%) |
Aug 11, 2017 | 6.950 | 6.960 | 6.830 | 6.880 | 345,859 | -0.03(-0.43%) |
Aug 10, 2017 | 7.150 | 7.150 | 6.890 | 6.910 | 625,906 | -0.24(-3.36%) |
Aug 09, 2017 | 7.160 | 7.160 | 7.071 | 7.150 | 249,857 | +0.06(+0.85%) |
Aug 08, 2017 | 7.240 | 7.240 | 7.090 | 7.090 | 179,597 | -0.11(-1.53%) |
Aug 07, 2017 | 7.090 | 7.200 | 7.070 | 7.200 | 288,347 | +0.11(+1.55%) |
Aug 04, 2017 | 7.130 | 7.140 | 7.062 | 7.090 | 92,735 | -0.02(-0.28%) |
Aug 03, 2017 | 7.100 | 7.178 | 7.070 | 7.110 | 131,065 | -0.06(-0.84%) |
Aug 02, 2017 | 7.180 | 7.220 | 7.080 | 7.170 | 205,817 | +0.03(+0.42%) |
Aug 01, 2017 | 7.310 | 7.310 | 7.140 | 7.140 | 280,302 | -0.17(-2.33%) |
Jul 31, 2017 | 7.300 | 7.370 | 7.261 | 7.310 | 410,113 | -0.06(-0.81%) |
Jul 28, 2017 | 7.400 | 7.480 | 7.360 | 7.370 | 231,444 | +0.01(+0.14%) |
Jul 27, 2017 | 7.400 | 7.430 | 7.350 | 7.360 | 333,826 | +0.03(+0.41%) |
Jul 26, 2017 | 7.320 | 7.372 | 7.280 | 7.330 | 269,424 | +0.04(+0.55%) |
Jul 25, 2017 | 7.410 | 7.410 | 7.280 | 7.290 | 286,623 | -0.18(-2.41%) |
Jul 24, 2017 | 7.500 | 7.510 | 7.400 | 7.470 | 250,219 | -0.12(-1.58%) |
Jul 21, 2017 | 7.650 | 7.710 | 7.540 | 7.590 | 185,395 | -0.09(-1.13%) |
Jul 20, 2017 | 7.610 | 7.680 | 7.550 | 7.677 | 137,502 | +0.05(+0.62%) |
Jul 19, 2017 | 7.600 | 7.680 | 7.570 | 7.630 | 320,823 | -0.01(-0.13%) |
Jul 18, 2017 | 7.760 | 7.800 | 7.600 | 7.640 | 208,282 | -0.02(-0.26%) |
Jul 17, 2017 | 7.690 | 7.700 | 7.650 | 7.660 | 229,576 | -0.07(-0.91%) |
Jul 14, 2017 | 7.760 | 7.830 | 7.680 | 7.730 | 266,854 | -0.01(-0.13%) |
Jul 13, 2017 | 7.930 | 7.930 | 7.670 | 7.740 | 842,709 | -0.27(-3.37%) |
Jul 12, 2017 | 8.170 | 8.180 | 8.000 | 8.010 | 295,647 | -0.20(-2.44%) |
Jul 11, 2017 | 8.160 | 8.294 | 8.119 | 8.210 | 691,037 | +0.00(+0.00%) |
Jul 10, 2017 | 8.170 | 8.229 | 8.140 | 8.210 | 254,101 | +0.27(+3.40%) |
Jul 07, 2017 | 8.010 | 8.120 | 7.940 | 7.940 | 305,004 | -0.11(-1.37%) |
Jul 06, 2017 | 8.140 | 8.290 | 8.050 | 652,341 | -0.24(-2.90%) | |
Jul 05, 2017 | 8.230 | 8.432 | 7.970 | 8.290 | 1,087,127 | +0.05(+0.61%) |
Jul 03, 2017 | 7.920 | 8.240 | 7.920 | 8.240 | 795,956 | +0.41(+5.24%) |
Jun 30, 2017 | 7.550 | 7.830 | 7.550 | 7.830 | 883,596 | +0.40(+5.38%) |
Jun 29, 2017 | 7.270 | 7.460 | 7.270 | 7.430 | 367,124 | +0.29(+4.06%) |
Jun 28, 2017 | 7.100 | 7.170 | 7.090 | 7.140 | 58,823 | +0.03(+0.42%) |
Jun 27, 2017 | 7.060 | 7.155 | 7.060 | 7.110 | 91,230 | +0.04(+0.57%) |
Jun 26, 2017 | 7.100 | 7.100 | 7.060 | 7.070 | 100,887 | -0.07(-0.98%) |
Jun 23, 2017 | 7.210 | 7.250 | 7.140 | 7.140 | 57,282 | -0.07(-0.97%) |
Jun 22, 2017 | 7.210 | 7.220 | 7.140 | 7.210 | 157,891 | -0.04(-0.55%) |
Jun 21, 2017 | 7.260 | 7.330 | 7.250 | 7.250 | 148,347 | -0.10(-1.36%) |
Jun 20, 2017 | 7.285 | 7.370 | 7.250 | 7.350 | 494,118 | +0.10(+1.38%) |
Jun 19, 2017 | 7.310 | 7.375 | 7.250 | 7.250 | 291,529 | -0.05(-0.68%) |
Jun 16, 2017 | 7.200 | 7.330 | 7.200 | 7.300 | 374,791 | +0.15(+2.10%) |
Jun 15, 2017 | 6.930 | 7.167 | 6.920 | 7.150 | 201,046 | +0.15(+2.14%) |
Jun 14, 2017 | 7.000 | 7.100 | 6.970 | 7.000 | 165,164 | +0.01(+0.14%) |
Jun 13, 2017 | 6.940 | 7.024 | 6.890 | 6.990 | 74,367 | +0.13(+1.90%) |
Jun 12, 2017 | 6.950 | 6.950 | 6.824 | 6.860 | 162,860 | -0.14(-2.06%) |
Jun 09, 2017 | 6.990 | 7.106 | 6.990 | 7.004 | 307,079 | -0.01(-0.09%) |
Jun 08, 2017 | 7.030 | 7.140 | 7.010 | 7.010 | 274,730 | +0.02(+0.29%) |
Jun 07, 2017 | 6.910 | 7.030 | 6.910 | 6.990 | 196,136 | +0.13(+1.90%) |
Jun 06, 2017 | 6.840 | 6.920 | 6.840 | 6.860 | 101,672 | +0.09(+1.33%) |
Jun 05, 2017 | 6.810 | 6.810 | 6.750 | 6.770 | 25,807 | -0.02(-0.29%) |
Jun 02, 2017 | 6.770 | 6.840 | 6.770 | 6.790 | 48,376 | +0.01(+0.15%) |
Jun 01, 2017 | 6.820 | 6.820 | 6.690 | 6.780 | 127,690 | -0.02(-0.26%) |
May 31, 2017 | 6.820 | 6.872 | 6.790 | 6.798 | 99,751 | -0.02(-0.33%) |
May 30, 2017 | 6.870 | 6.870 | 6.760 | 6.820 | 137,562 | -0.10(-1.45%) |
May 26, 2017 | 6.830 | 6.920 | 6.810 | 6.920 | 78,799 | +0.09(+1.32%) |
May 25, 2017 | 6.850 | 6.889 | 6.820 | 6.830 | 115,012 | -0.02(-0.29%) |
May 24, 2017 | 6.870 | 6.870 | 6.792 | 6.850 | 85,960 | +0.00(+0.00%) |
May 23, 2017 | 6.880 | 6.890 | 6.800 | 6.850 | 163,227 | -0.04(-0.58%) |
May 22, 2017 | 6.900 | 6.970 | 6.860 | 6.890 | 143,825 | +0.00(+0.00%) |
May 19, 2017 | 6.790 | 6.900 | 6.786 | 6.890 | 168,098 | +0.13(+1.92%) |
May 18, 2017 | 6.740 | 6.765 | 6.690 | 6.760 | 130,173 | -0.03(-0.44%) |
May 17, 2017 | 6.750 | 6.820 | 6.750 | 6.790 | 108,520 | +0.06(+0.89%) |
May 16, 2017 | 6.680 | 6.740 | 6.680 | 6.730 | 138,143 | +0.00(+0.00%) |
May 15, 2017 | 6.800 | 6.800 | 6.690 | 6.730 | 218,736 | -0.11(-1.61%) |
May 12, 2017 | 6.860 | 6.870 | 6.810 | 6.840 | 56,246 | -0.01(-0.15%) |
May 11, 2017 | 6.850 | 6.869 | 6.790 | 6.850 | 86,503 | +0.00(+0.00%) |
May 10, 2017 | 6.860 | 6.890 | 6.740 | 6.850 | 526,439 | +0.03(+0.44%) |
May 09, 2017 | 6.850 | 6.850 | 6.780 | 6.820 | 829,748 | -0.04(-0.58%) |
May 08, 2017 | 6.930 | 6.930 | 6.850 | 6.860 | 108,612 | -0.10(-1.44%) |
May 05, 2017 | 6.930 | 6.990 | 6.930 | 6.960 | 100,915 | +0.08(+1.16%) |
May 04, 2017 | 7.080 | 7.080 | 6.870 | 6.880 | 167,545 | -0.24(-3.30%) |
May 03, 2017 | 7.120 | 7.150 | 7.040 | 7.115 | 71,509 | -0.04(-0.49%) |
May 02, 2017 | 7.170 | 7.210 | 7.070 | 7.150 | 441,027 | +0.03(+0.42%) |
May 01, 2017 | 6.960 | 7.160 | 6.950 | 7.120 | 319,753 | +0.32(+4.71%) |
Apr 28, 2017 | 6.800 | 6.837 | 6.780 | 6.800 | 83,460 | -0.01(-0.15%) |
Apr 27, 2017 | 6.750 | 6.820 | 6.725 | 6.810 | 146,864 | +0.11(+1.64%) |
Apr 26, 2017 | 6.740 | 6.820 | 6.700 | 6.700 | 190,055 | -0.05(-0.74%) |
Apr 25, 2017 | 6.630 | 6.780 | 6.600 | 6.750 | 326,050 | +0.11(+1.66%) |
Apr 24, 2017 | 6.710 | 6.710 | 6.621 | 6.640 | 140,512 | -0.04(-0.60%) |
Apr 21, 2017 | 6.660 | 6.720 | 6.600 | 6.680 | 300,839 | -0.00(-0.00%) |
Apr 20, 2017 | 6.880 | 6.895 | 6.660 | 6.680 | 471,395 | -0.19(-2.77%) |
Apr 19, 2017 | 6.880 | 6.932 | 6.820 | 6.870 | 79,360 | -0.01(-0.15%) |
Apr 18, 2017 | 6.860 | 6.890 | 6.820 | 6.880 | 159,099 | +0.01(+0.17%) |
Apr 17, 2017 | 6.980 | 6.980 | 6.846 | 6.868 | 142,470 | -0.10(-1.46%) |
Apr 13, 2017 | 7.020 | 7.054 | 6.960 | 6.970 | 41,293 | -0.07(-0.99%) |
Apr 12, 2017 | 7.010 | 7.070 | 7.010 | 7.040 | 57,344 | +0.01(+0.14%) |
Apr 11, 2017 | 6.960 | 7.050 | 6.890 | 7.030 | 107,753 | +0.10(+1.44%) |
Apr 10, 2017 | 6.880 | 6.950 | 6.876 | 6.930 | 35,987 | +0.05(+0.73%) |
Apr 07, 2017 | 6.900 | 6.900 | 6.820 | 6.880 | 80,935 | +0.00(+0.00%) |
Apr 06, 2017 | 6.970 | 6.970 | 6.870 | 6.880 | 73,859 | -0.07(-1.01%) |
Apr 05, 2017 | 6.970 | 6.990 | 6.940 | 6.950 | 100,324 | +0.01(+0.14%) |
Apr 04, 2017 | 6.962 | 6.988 | 6.940 | 6.940 | 61,908 | +0.01(+0.14%) |
Apr 03, 2017 | 6.990 | 7.040 | 6.930 | 6.930 | 139,560 | -0.01(-0.14%) |
Mar 31, 2017 | 6.900 | 7.000 | 6.800 | 6.940 | 179,775 | +0.08(+1.17%) |
Mar 30, 2017 | 6.930 | 6.930 | 6.850 | 6.860 | 57,136 | -0.07(-1.01%) |
Mar 29, 2017 | 6.930 | 6.940 | 6.890 | 6.930 | 65,030 | +0.03(+0.43%) |
Mar 28, 2017 | 6.913 | 6.930 | 6.890 | 6.900 | 101,578 | +0.03(+0.44%) |
Mar 27, 2017 | 6.930 | 6.930 | 6.850 | 6.870 | 79,234 | -0.07(-1.01%) |
Mar 24, 2017 | 6.940 | 6.960 | 6.920 | 6.940 | 44,119 | +0.04(+0.58%) |
Mar 23, 2017 | 6.890 | 6.940 | 6.890 | 6.900 | 92,824 | -0.01(-0.14%) |
Mar 22, 2017 | 6.960 | 6.990 | 6.900 | 6.910 | 185,812 | -0.08(-1.14%) |
Mar 21, 2017 | 7.030 | 7.030 | 6.940 | 6.990 | 325,441 | -0.02(-0.35%) |
Mar 20, 2017 | 7.150 | 7.150 | 7.010 | 7.015 | 78,286 | -0.10(-1.34%) |
Mar 17, 2017 | 7.110 | 7.130 | 7.060 | 7.110 | 67,597 | +0.01(+0.14%) |
Mar 16, 2017 | 7.150 | 7.150 | 7.100 | 7.100 | 86,866 | -0.01(-0.14%) |
Mar 15, 2017 | 7.080 | 7.110 | 7.060 | 7.110 | 91,276 | +0.09(+1.28%) |
Mar 14, 2017 | 7.020 | 7.070 | 7.000 | 7.020 | 188,325 | +0.00(+0.00%) |
Mar 13, 2017 | 7.150 | 7.150 | 7.020 | 7.020 | 601,046 | -0.18(-2.50%) |
Mar 10, 2017 | 7.211 | 7.270 | 7.170 | 7.200 | 132,620 | -0.06(-0.83%) |
Mar 09, 2017 | 7.230 | 7.333 | 7.220 | 7.260 | 57,440 | -0.02(-0.27%) |
Mar 08, 2017 | 7.400 | 7.400 | 7.280 | 7.280 | 100,120 | -0.16(-2.15%) |
Mar 07, 2017 | 7.430 | 7.450 | 7.330 | 7.440 | 101,018 | -0.03(-0.40%) |
Mar 06, 2017 | 7.450 | 7.510 | 7.420 | 7.470 | 103,759 | +0.11(+1.49%) |
Mar 03, 2017 | 7.360 | 7.419 | 7.321 | 7.360 | 57,946 | +0.00(+0.00%) |
Mar 02, 2017 | 7.400 | 7.440 | 7.338 | 7.360 | 80,881 | -0.07(-0.94%) |
Mar 01, 2017 | 7.270 | 7.450 | 7.270 | 7.430 | 130,211 | +0.17(+2.34%) |
Feb 28, 2017 | 7.240 | 7.410 | 7.220 | 7.260 | 139,956 | +0.08(+1.11%) |
Feb 27, 2017 | 7.340 | 7.340 | 7.160 | 7.180 | 490,890 | -0.12(-1.64%) |
Feb 24, 2017 | 7.390 | 7.390 | 7.280 | 7.300 | 220,134 | -0.09(-1.22%) |
Feb 23, 2017 | 7.442 | 7.442 | 7.360 | 7.390 | 72,029 | -0.04(-0.54%) |
Feb 22, 2017 | 7.370 | 7.439 | 7.360 | 7.430 | 63,635 | +0.08(+1.09%) |
Feb 21, 2017 | 7.490 | 7.490 | 7.320 | 7.350 | 206,766 | -0.08(-1.08%) |
Feb 17, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.02(-0.27%) | |
Feb 16, 2017 | 7.600 | 7.710 | 7.450 | 7.450 | 371,209 | -0.13(-1.71%) |
Feb 15, 2017 | 7.480 | 7.580 | 7.470 | 7.580 | 205,461 | +0.06(+0.80%) |
Feb 14, 2017 | 7.520 | 7.530 | 7.466 | 7.520 | 172,151 | -0.02(-0.27%) |
Feb 13, 2017 | 7.450 | 7.590 | 7.430 | 7.540 | 201,639 | +0.04(+0.53%) |
Feb 10, 2017 | 7.410 | 7.500 | 7.370 | 7.500 | 297,144 | +0.14(+1.97%) |
Feb 09, 2017 | 7.210 | 7.380 | 7.199 | 7.355 | 104,650 | +0.16(+2.15%) |
Feb 08, 2017 | 7.198 | 7.225 | 7.140 | 7.200 | 59,608 | +0.00(+0.00%) |
Feb 07, 2017 | 7.130 | 7.200 | 7.060 | 7.200 | 74,217 | +0.08(+1.12%) |
Feb 06, 2017 | 7.200 | 7.260 | 7.100 | 7.120 | 77,650 | -0.08(-1.11%) |
Feb 03, 2017 | 7.260 | 7.289 | 7.190 | 7.200 | 61,370 | -0.08(-1.10%) |
Feb 02, 2017 | 7.280 | 7.320 | 7.230 | 7.280 | 100,713 | -0.01(-0.14%) |
Feb 01, 2017 | 7.070 | 7.290 | 7.050 | 7.290 | 258,261 | +0.20(+2.82%) |
Jan 31, 2017 | 7.020 | 7.090 | 7.010 | 7.090 | 176,272 | +0.08(+1.14%) |
Jan 30, 2017 | 7.100 | 7.100 | 7.010 | 7.010 | 209,062 | -0.10(-1.41%) |
Jan 27, 2017 | 7.160 | 7.189 | 7.090 | 7.110 | 107,395 | -0.08(-1.11%) |
Jan 26, 2017 | 7.190 | 7.250 | 7.110 | 7.190 | 75,507 | +0.00(+0.00%) |
Jan 25, 2017 | 7.190 | 7.240 | 7.150 | 7.190 | 122,987 | -0.05(-0.69%) |
Jan 24, 2017 | 7.274 | 7.290 | 7.220 | 7.240 | 90,431 | -0.08(-1.09%) |
Jan 23, 2017 | 7.270 | 7.320 | 7.241 | 7.320 | 293,372 | +0.04(+0.55%) |
Jan 20, 2017 | 7.220 | 7.280 | 7.200 | 7.280 | 265,620 | +0.08(+1.11%) |
Jan 19, 2017 | 7.240 | 7.250 | 7.180 | 7.200 | 120,287 | -0.08(-1.10%) |
Jan 18, 2017 | 7.360 | 7.360 | 7.260 | 7.280 | 117,903 | -0.08(-1.09%) |
Jan 17, 2017 | 7.300 | 7.370 | 7.260 | 7.360 | 466,122 | +0.17(+2.36%) |
Jan 13, 2017 | 7.190 | 7.190 | 7.190 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 7.080 | 7.200 | 7.060 | 7.170 | 112,005 | +0.11(+1.56%) |
Jan 11, 2017 | 7.140 | 7.150 | 6.960 | 7.060 | 153,813 | -0.11(-1.53%) |
Jan 10, 2017 | 7.150 | 7.180 | 7.110 | 7.170 | 89,971 | -0.01(-0.14%) |
Jan 09, 2017 | 7.150 | 7.190 | 7.070 | 7.180 | 130,659 | +0.08(+1.13%) |
Jan 06, 2017 | 7.100 | 7.130 | 7.070 | 7.100 | 177,928 | +0.02(+0.28%) |
Jan 05, 2017 | 7.000 | 7.110 | 7.000 | 7.080 | 545,958 | +0.10(+1.43%) |
Jan 04, 2017 | 6.860 | 7.000 | 6.840 | 6.980 | 100,648 | +0.12(+1.75%) |