Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.456 | 8.515 | 8.419 | 8.509 | 198,012 | +0.07(+0.88%) |
Mar 30, 2017 | 8.461 | 8.477 | 8.419 | 8.435 | 340,531 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.451 | 161,975 | -0.02(-0.25%) |
Mar 28, 2017 | 8.472 | 8.515 | 8.461 | 8.472 | 129,443 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.477 | 8.438 | 8.467 | 87,853 | -0.01(-0.06%) |
Mar 24, 2017 | 8.451 | 8.488 | 8.430 | 8.472 | 109,568 | +0.03(+0.38%) |
Mar 23, 2017 | 8.435 | 8.456 | 8.414 | 8.440 | 158,002 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.472 | 8.265 | 8.435 | 166,602 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.451 | 8.270 | 8.297 | 245,873 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.370 | 8.396 | 183,071 | -0.07(-0.87%) |
Mar 17, 2017 | 8.407 | 8.476 | 8.396 | 8.470 | 92,483 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.449 | 8.376 | 8.391 | 148,685 | +0.03(+0.32%) |
Mar 15, 2017 | 8.354 | 8.381 | 8.317 | 8.365 | 204,655 | +0.02(+0.19%) |
Mar 14, 2017 | 8.333 | 8.349 | 8.291 | 8.349 | 102,551 | +0.00(+0.00%) |
Mar 13, 2017 | 8.375 | 8.412 | 8.280 | 8.349 | 248,881 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.275 | 8.359 | 501,315 | +0.11(+1.34%) |
Mar 09, 2017 | 8.391 | 8.391 | 8.198 | 8.249 | 411,260 | -0.11(-1.33%) |
Mar 08, 2017 | 8.449 | 8.502 | 8.328 | 8.359 | 606,131 | -0.09(-1.12%) |
Mar 07, 2017 | 8.465 | 8.465 | 8.412 | 8.454 | 220,380 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.502 | 8.444 | 8.476 | 188,664 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.507 | 8.460 | 8.470 | 217,999 | +0.02(+0.19%) |
Mar 02, 2017 | 8.454 | 8.502 | 8.428 | 8.454 | 202,516 | +0.01(+0.06%) |
Mar 01, 2017 | 8.481 | 8.484 | 8.412 | 8.449 | 489,112 | +0.02(+0.25%) |
Feb 28, 2017 | 8.407 | 8.449 | 8.407 | 8.428 | 365,484 | +0.02(+0.25%) |
Feb 27, 2017 | 8.407 | 8.407 | 8.391 | 8.407 | 307,123 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.396 | 8.365 | 8.396 | 278,418 | +0.00(+0.00%) |
Feb 23, 2017 | 8.370 | 8.396 | 8.354 | 8.396 | 388,516 | +0.04(+0.44%) |
Feb 22, 2017 | 8.333 | 8.396 | 8.333 | 8.359 | 301,992 | +0.02(+0.19%) |
Feb 21, 2017 | 8.354 | 8.386 | 8.307 | 8.344 | 236,496 | +0.02(+0.27%) |
Feb 17, 2017 | 8.321 | 8.321 | 8.321 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.326 | 8.332 | 8.279 | 8.290 | 310,317 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.295 | 8.246 | 8.295 | 442,455 | +0.04(+0.51%) |
Feb 14, 2017 | 8.258 | 8.274 | 8.222 | 8.253 | 373,265 | +0.01(+0.06%) |
Feb 13, 2017 | 8.300 | 8.300 | 8.232 | 8.248 | 284,017 | -0.02(-0.19%) |
Feb 10, 2017 | 8.300 | 8.306 | 8.232 | 8.264 | 294,304 | +0.01(+0.13%) |
Feb 09, 2017 | 8.253 | 8.279 | 8.236 | 8.253 | 157,646 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.253 | 8.213 | 8.253 | 172,761 | +0.03(+0.32%) |
Feb 07, 2017 | 8.232 | 8.237 | 8.211 | 8.227 | 168,456 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.190 | 8.201 | 111,128 | -0.02(-0.26%) |
Feb 03, 2017 | 8.211 | 8.253 | 8.195 | 8.222 | 134,527 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.164 | 8.190 | 200,668 | -0.06(-0.70%) |
Feb 01, 2017 | 8.227 | 8.253 | 8.227 | 8.248 | 336,047 | +0.04(+0.51%) |
Jan 31, 2017 | 8.159 | 8.206 | 8.152 | 8.206 | 132,378 | +0.05(+0.58%) |
Jan 30, 2017 | 8.143 | 8.169 | 8.117 | 8.159 | 164,045 | +0.00(+0.00%) |
Jan 27, 2017 | 8.169 | 8.169 | 8.138 | 8.159 | 197,443 | +0.01(+0.06%) |
Jan 26, 2017 | 8.164 | 8.164 | 8.117 | 8.153 | 313,842 | +0.03(+0.32%) |
Jan 25, 2017 | 8.122 | 8.180 | 8.122 | 8.127 | 199,522 | +0.04(+0.52%) |
Jan 24, 2017 | 8.106 | 8.106 | 8.038 | 8.085 | 297,079 | +0.03(+0.33%) |
Jan 23, 2017 | 8.085 | 8.091 | 8.054 | 8.059 | 298,430 | +0.02(+0.20%) |
Jan 20, 2017 | 8.059 | 8.091 | 8.022 | 8.043 | 117,840 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.996 | 8.033 | 191,434 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.010 | 7.984 | 7.995 | 138,571 | +0.01(+0.13%) |
Jan 17, 2017 | 7.979 | 7.990 | 7.958 | 7.984 | 258,745 | +0.01(+0.13%) |
Jan 13, 2017 | 7.974 | 7.974 | 7.974 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.979 | 7.979 | 7.938 | 7.943 | 161,379 | -0.01(-0.13%) |
Jan 11, 2017 | 7.932 | 7.995 | 7.922 | 7.953 | 198,001 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.948 | 7.917 | 7.927 | 181,074 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.005 | 7.901 | 7.906 | 228,494 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.005 | 7.937 | 7.995 | 206,602 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.911 | 154,196 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.974 | 7.943 | 7.969 | 169,809 | +0.07(+0.92%) |
Jan 03, 2017 | 7.880 | 7.906 | 7.880 | 7.896 | 130,691 | +0.04(+0.53%) |
Dec 30, 2016 | 7.854 | 7.854 | 7.854 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.885 | 7.887 | 7.844 | 7.849 | 122,048 | -0.01(-0.13%) |
Dec 28, 2016 | 7.885 | 7.906 | 7.828 | 7.859 | 184,447 | +0.01(+0.07%) |
Dec 27, 2016 | 7.906 | 7.917 | 7.833 | 7.854 | 166,747 | -0.01(-0.13%) |
Dec 23, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.833 | 7.849 | 7.813 | 7.833 | 261,318 | +0.04(+0.53%) |
Dec 21, 2016 | 7.786 | 7.813 | 7.779 | 7.792 | 229,285 | +0.01(+0.13%) |
Dec 20, 2016 | 7.797 | 7.797 | 7.769 | 7.781 | 281,503 | +0.03(+0.42%) |
Dec 19, 2016 | 7.738 | 7.790 | 7.718 | 7.749 | 602,493 | +0.01(+0.13%) |
Dec 16, 2016 | 7.744 | 7.759 | 7.728 | 7.738 | 125,131 | +0.03(+0.34%) |
Dec 15, 2016 | 7.728 | 7.775 | 7.713 | 7.713 | 180,630 | +0.00(+0.00%) |
Dec 14, 2016 | 7.707 | 7.759 | 7.707 | 7.713 | 121,502 | -0.01(-0.13%) |
Dec 13, 2016 | 7.723 | 7.733 | 7.718 | 7.723 | 232,939 | +0.02(+0.27%) |
Dec 12, 2016 | 7.671 | 7.738 | 7.671 | 7.702 | 243,918 | +0.04(+0.47%) |
Dec 09, 2016 | 7.676 | 7.697 | 7.656 | 7.666 | 113,224 | +0.01(+0.14%) |
Dec 08, 2016 | 7.681 | 7.718 | 7.650 | 7.656 | 194,553 | -0.04(-0.47%) |
Dec 07, 2016 | 7.656 | 7.733 | 7.645 | 7.692 | 428,107 | +0.06(+0.75%) |
Dec 06, 2016 | 7.604 | 7.635 | 7.588 | 7.635 | 441,986 | +0.04(+0.48%) |
Dec 05, 2016 | 7.625 | 7.625 | 7.599 | 7.599 | 195,923 | -0.03(-0.41%) |
Dec 02, 2016 | 7.619 | 7.630 | 7.609 | 7.630 | 150,342 | +0.02(+0.27%) |
Dec 01, 2016 | 7.594 | 7.619 | 7.576 | 7.609 | 125,782 | +0.03(+0.40%) |
Nov 30, 2016 | 7.588 | 7.619 | 7.563 | 7.579 | 196,944 | +0.01(+0.08%) |
Nov 29, 2016 | 7.619 | 7.625 | 7.552 | 7.573 | 150,578 | -0.04(-0.54%) |
Nov 28, 2016 | 7.681 | 7.681 | 7.604 | 7.614 | 103,251 | -0.02(-0.27%) |
Nov 25, 2016 | 7.630 | 7.723 | 7.619 | 7.635 | 62,539 | +0.04(+0.55%) |
Nov 23, 2016 | 7.593 | 7.593 | 7.593 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.630 | 7.656 | 7.602 | 7.630 | 195,980 | +0.03(+0.41%) |
Nov 21, 2016 | 7.573 | 7.625 | 7.573 | 7.599 | 101,482 | +0.07(+0.98%) |
Nov 18, 2016 | 7.499 | 7.535 | 7.458 | 7.525 | 130,463 | +0.05(+0.69%) |
Nov 17, 2016 | 7.489 | 7.499 | 7.417 | 7.474 | 170,157 | -0.01(-0.07%) |
Nov 16, 2016 | 7.433 | 7.499 | 7.419 | 7.479 | 132,243 | +0.02(+0.28%) |
Nov 15, 2016 | 7.366 | 7.458 | 7.356 | 7.458 | 177,617 | +0.09(+1.18%) |
Nov 14, 2016 | 7.350 | 7.391 | 7.325 | 7.371 | 228,784 | -0.03(-0.35%) |
Nov 11, 2016 | 7.376 | 7.463 | 7.351 | 7.397 | 159,329 | +0.04(+0.49%) |
Nov 10, 2016 | 7.407 | 7.407 | 7.284 | 7.361 | 148,810 | -0.05(-0.62%) |
Nov 09, 2016 | 7.381 | 7.443 | 7.361 | 7.407 | 74,449 | -0.01(-0.14%) |
Nov 08, 2016 | 7.422 | 7.427 | 7.304 | 7.417 | 63,934 | +0.01(+0.14%) |
Nov 07, 2016 | 7.422 | 7.438 | 7.386 | 7.407 | 100,198 | +0.06(+0.77%) |
Nov 04, 2016 | 7.412 | 7.448 | 7.340 | 7.350 | 112,457 | -0.05(-0.69%) |
Nov 03, 2016 | 7.417 | 7.442 | 7.340 | 7.402 | 117,939 | +0.01(+0.14%) |
Nov 02, 2016 | 7.484 | 7.484 | 7.386 | 7.391 | 82,791 | -0.11(-1.51%) |
Nov 01, 2016 | 7.571 | 7.576 | 7.479 | 7.504 | 138,268 | -0.05(-0.61%) |
Oct 31, 2016 | 7.556 | 7.576 | 7.540 | 7.551 | 155,085 | +0.02(+0.20%) |
Oct 28, 2016 | 7.515 | 7.551 | 7.474 | 7.535 | 146,011 | +0.02(+0.27%) |
Oct 27, 2016 | 7.556 | 7.582 | 7.499 | 7.515 | 108,267 | -0.03(-0.41%) |
Oct 26, 2016 | 7.546 | 7.597 | 7.545 | 7.546 | 122,539 | +0.00(+0.00%) |
Oct 25, 2016 | 7.546 | 7.561 | 7.525 | 7.546 | 87,391 | +0.02(+0.27%) |
Oct 24, 2016 | 7.525 | 7.551 | 7.499 | 7.525 | 103,914 | +0.01(+0.14%) |
Oct 21, 2016 | 7.484 | 7.516 | 7.469 | 7.515 | 109,320 | +0.02(+0.27%) |
Oct 20, 2016 | 7.515 | 7.525 | 7.453 | 7.494 | 109,026 | -0.01(-0.14%) |
Oct 19, 2016 | 7.458 | 7.510 | 7.458 | 7.504 | 121,652 | +0.08(+1.12%) |
Oct 18, 2016 | 7.436 | 7.457 | 7.406 | 7.421 | 92,387 | +0.03(+0.34%) |
Oct 17, 2016 | 7.426 | 7.434 | 7.395 | 7.395 | 87,588 | -0.02(-0.21%) |
Oct 14, 2016 | 7.421 | 7.441 | 7.411 | 7.411 | 97,056 | +0.01(+0.14%) |
Oct 13, 2016 | 7.431 | 7.472 | 7.401 | 7.401 | 122,548 | -0.06(-0.75%) |
Oct 12, 2016 | 7.523 | 7.523 | 7.447 | 7.457 | 185,791 | -0.06(-0.81%) |
Oct 11, 2016 | 7.543 | 7.543 | 7.487 | 7.518 | 104,347 | -0.04(-0.47%) |
Oct 10, 2016 | 7.508 | 7.554 | 7.508 | 7.554 | 55,919 | +0.03(+0.41%) |
Oct 07, 2016 | 7.528 | 7.538 | 7.492 | 7.523 | 125,866 | +0.03(+0.41%) |
Oct 06, 2016 | 7.508 | 7.543 | 7.472 | 7.492 | 80,527 | -0.02(-0.27%) |
Oct 05, 2016 | 7.554 | 7.564 | 7.472 | 7.513 | 147,029 | +0.01(+0.07%) |
Oct 04, 2016 | 7.579 | 7.579 | 7.492 | 7.508 | 122,042 | -0.07(-0.88%) |
Oct 03, 2016 | 7.579 | 7.589 | 7.559 | 7.574 | 141,886 | +0.00(+0.00%) |
Sep 30, 2016 | 7.589 | 7.589 | 7.538 | 7.574 | 96,470 | +0.03(+0.41%) |
Sep 29, 2016 | 7.599 | 7.599 | 7.518 | 7.543 | 55,690 | -0.04(-0.48%) |
Sep 28, 2016 | 7.579 | 7.584 | 7.538 | 7.579 | 97,124 | +0.03(+0.34%) |
Sep 27, 2016 | 7.523 | 7.554 | 7.508 | 7.554 | 108,855 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.543 | 7.467 | 7.523 | 215,893 | -0.02(-0.20%) |
Sep 23, 2016 | 7.482 | 7.538 | 7.482 | 7.538 | 106,808 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,178 | +0.05(+0.68%) |
Sep 21, 2016 | 7.395 | 7.457 | 7.380 | 7.457 | 240,725 | +0.10(+1.39%) |
Sep 20, 2016 | 7.329 | 7.355 | 7.304 | 7.355 | 109,320 | +0.06(+0.86%) |
Sep 19, 2016 | 7.287 | 7.316 | 7.282 | 7.292 | 205,322 | +0.01(+0.14%) |
Sep 16, 2016 | 7.297 | 7.323 | 7.282 | 7.282 | 156,920 | -0.03(-0.42%) |
Sep 15, 2016 | 7.312 | 7.348 | 7.292 | 7.312 | 248,598 | -0.01(-0.07%) |
Sep 14, 2016 | 7.277 | 7.318 | 7.269 | 7.318 | 362,305 | +0.04(+0.56%) |
Sep 13, 2016 | 7.292 | 7.307 | 7.237 | 7.277 | 405,380 | -0.03(-0.35%) |
Sep 12, 2016 | 7.287 | 7.328 | 7.287 | 7.302 | 152,319 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.360 | 7.277 | 7.307 | 208,013 | -0.08(-1.03%) |
Sep 08, 2016 | 7.383 | 7.399 | 7.354 | 7.383 | 171,835 | +0.01(+0.07%) |
Sep 07, 2016 | 7.358 | 7.378 | 7.358 | 7.378 | 229,125 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.363 | 7.328 | 7.363 | 232,109 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,030 | +0.01(+0.07%) |
Sep 01, 2016 | 7.343 | 7.358 | 7.318 | 7.323 | 219,844 | -0.03(-0.41%) |
Aug 31, 2016 | 7.373 | 7.373 | 7.328 | 7.353 | 214,014 | -0.01(-0.14%) |
Aug 30, 2016 | 7.373 | 7.373 | 7.333 | 7.363 | 112,042 | +0.02(+0.28%) |
Aug 29, 2016 | 7.353 | 7.358 | 7.328 | 7.343 | 112,892 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.368 | 7.318 | 7.318 | 118,640 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.368 | 7.333 | 7.338 | 183,148 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,181 | +0.00(+0.00%) |
Aug 23, 2016 | 7.353 | 7.368 | 7.328 | 7.328 | 164,489 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.302 | 7.328 | 65,112 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.302 | 7.312 | 56,212 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.363 | 7.318 | 7.328 | 137,927 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.383 | 7.312 | 7.312 | 170,774 | -0.01(-0.07%) |
Aug 16, 2016 | 7.302 | 7.333 | 7.302 | 7.318 | 144,341 | +0.01(+0.16%) |
Aug 15, 2016 | 7.291 | 7.356 | 7.291 | 7.306 | 235,450 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.311 | 7.256 | 7.281 | 218,530 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.271 | 7.226 | 7.231 | 189,325 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,965 | +0.02(+0.21%) |
Aug 09, 2016 | 7.281 | 7.311 | 7.206 | 7.236 | 160,063 | -0.02(-0.28%) |
Aug 08, 2016 | 7.276 | 7.276 | 7.231 | 7.256 | 66,821 | -0.01(-0.14%) |
Aug 05, 2016 | 7.306 | 7.316 | 7.256 | 7.266 | 97,567 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,129 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,110 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.212 | 7.226 | 76,252 | -0.04(-0.48%) |
Aug 01, 2016 | 7.241 | 7.281 | 7.228 | 7.261 | 157,026 | +0.01(+0.07%) |
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,991 | +0.04(+0.56%) |
Jul 28, 2016 | 7.165 | 7.226 | 7.155 | 7.216 | 125,511 | +0.06(+0.77%) |
Jul 27, 2016 | 7.145 | 7.196 | 7.125 | 7.160 | 104,476 | +0.03(+0.42%) |
Jul 26, 2016 | 7.100 | 7.130 | 7.095 | 7.130 | 128,369 | +0.04(+0.50%) |
Jul 25, 2016 | 7.115 | 7.115 | 7.055 | 7.095 | 643,897 | -0.04(-0.49%) |
Jul 22, 2016 | 7.110 | 7.130 | 7.092 | 7.130 | 46,725 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.105 | 7.070 | 7.080 | 140,915 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.078 | 7.014 | 7.053 | 136,751 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,910 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.043 | 6.984 | 6.999 | 136,965 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,041 | +0.02(+0.29%) |
Jul 14, 2016 | 7.038 | 7.038 | 6.939 | 6.974 | 141,551 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,226 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,796 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,598 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,853 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,503 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,164 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,826 | -0.08(-1.22%) |
Jul 01, 2016 | 6.884 | 6.929 | 6.929 | 6.929 | 110,179 | +0.06(+0.95%) |
Jun 30, 2016 | 6.889 | 6.889 | 6.834 | 6.864 | 203,658 | +0.00(+0.00%) |
Jun 29, 2016 | 6.939 | 6.939 | 6.834 | 6.864 | 269,980 | +0.04(+0.66%) |
Jun 28, 2016 | 6.794 | 6.823 | 6.774 | 6.819 | 199,185 | +0.04(+0.66%) |
Jun 27, 2016 | 6.894 | 6.894 | 6.714 | 6.774 | 199,900 | -0.12(-1.81%) |
Jun 24, 2016 | 6.864 | 6.959 | 6.864 | 6.899 | 108,441 | -0.09(-1.36%) |
Jun 23, 2016 | 6.959 | 7.043 | 6.941 | 6.994 | 141,480 | +0.04(+0.57%) |
Jun 22, 2016 | 6.949 | 6.984 | 6.939 | 6.954 | 189,709 | +0.04(+0.65%) |
Jun 21, 2016 | 6.914 | 6.939 | 6.909 | 6.909 | 89,618 | +0.00(+0.07%) |
Jun 20, 2016 | 6.938 | 6.998 | 6.889 | 6.904 | 106,177 | -0.00(-0.07%) |
Jun 17, 2016 | 6.899 | 6.919 | 6.894 | 6.909 | 84,671 | +0.02(+0.36%) |
Jun 16, 2016 | 6.874 | 6.884 | 6.795 | 6.884 | 86,950 | -0.02(-0.36%) |
Jun 15, 2016 | 6.928 | 6.928 | 6.864 | 6.909 | 101,317 | -0.02(-0.36%) |
Jun 14, 2016 | 6.948 | 6.948 | 6.889 | 6.933 | 124,063 | -0.02(-0.36%) |
Jun 13, 2016 | 6.973 | 6.973 | 6.924 | 6.958 | 137,748 | -0.02(-0.28%) |
Jun 10, 2016 | 6.978 | 6.978 | 6.956 | 6.978 | 73,083 | -0.01(-0.14%) |
Jun 09, 2016 | 6.978 | 7.003 | 6.943 | 6.988 | 78,799 | +0.00(+0.07%) |
Jun 08, 2016 | 7.003 | 7.003 | 6.948 | 6.983 | 97,214 | +0.01(+0.21%) |
Jun 07, 2016 | 6.958 | 6.993 | 6.933 | 6.968 | 101,804 | +0.01(+0.14%) |
Jun 06, 2016 | 6.924 | 6.958 | 6.914 | 6.958 | 136,792 | +0.04(+0.57%) |
Jun 03, 2016 | 6.869 | 6.919 | 6.820 | 6.919 | 140,324 | +0.00(+0.00%) |
Jun 02, 2016 | 6.924 | 6.924 | 6.849 | 6.919 | 179,799 | +0.00(+0.07%) |
Jun 01, 2016 | 6.874 | 6.924 | 6.874 | 6.914 | 88,972 | +0.02(+0.29%) |
May 31, 2016 | 6.904 | 6.919 | 6.874 | 6.894 | 141,542 | -0.01(-0.14%) |
May 27, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 143,565 | +0.03(+0.50%) |
May 26, 2016 | 6.928 | 6.928 | 6.869 | 6.869 | 80,362 | -0.03(-0.43%) |
May 25, 2016 | 6.884 | 6.928 | 6.834 | 6.899 | 74,528 | +0.05(+0.80%) |
May 24, 2016 | 6.854 | 6.854 | 6.829 | 6.844 | 83,177 | +0.01(+0.22%) |
May 23, 2016 | 6.815 | 6.829 | 6.785 | 6.829 | 107,102 | +0.03(+0.44%) |
May 20, 2016 | 6.800 | 6.800 | 6.737 | 6.800 | 61,460 | +0.02(+0.37%) |
May 19, 2016 | 6.735 | 6.775 | 6.716 | 6.775 | 139,795 | +0.03(+0.51%) |
May 18, 2016 | 6.735 | 6.743 | 6.696 | 6.740 | 82,082 | +0.01(+0.22%) |
May 17, 2016 | 6.730 | 6.750 | 6.711 | 6.725 | 82,821 | -0.00(-0.07%) |
May 16, 2016 | 6.755 | 6.755 | 6.730 | 6.730 | 93,055 | -0.01(-0.15%) |
May 13, 2016 | 6.711 | 6.740 | 6.711 | 6.740 | 63,600 | +0.03(+0.44%) |
May 12, 2016 | 6.730 | 6.730 | 6.686 | 6.711 | 101,246 | +0.02(+0.37%) |
May 11, 2016 | 6.691 | 6.696 | 6.667 | 6.686 | 144,764 | -0.01(-0.15%) |
May 10, 2016 | 6.691 | 6.706 | 6.642 | 6.696 | 136,137 | +0.02(+0.37%) |
May 09, 2016 | 6.681 | 6.704 | 6.662 | 6.671 | 154,331 | -0.01(-0.22%) |
May 06, 2016 | 6.725 | 6.730 | 6.652 | 6.686 | 112,504 | -0.02(-0.29%) |
May 05, 2016 | 6.716 | 6.735 | 6.691 | 6.706 | 135,032 | +0.00(+0.07%) |
May 04, 2016 | 6.701 | 6.735 | 6.689 | 6.701 | 108,512 | -0.01(-0.15%) |
May 03, 2016 | 6.775 | 6.775 | 6.696 | 6.711 | 160,785 | -0.06(-0.94%) |
May 02, 2016 | 6.789 | 6.809 | 6.755 | 6.775 | 157,862 | +0.00(+0.07%) |
Apr 29, 2016 | 6.745 | 6.789 | 6.727 | 6.770 | 90,754 | +0.05(+0.73%) |
Apr 28, 2016 | 6.725 | 6.755 | 6.711 | 6.721 | 121,933 | -0.00(-0.07%) |
Apr 27, 2016 | 6.701 | 6.740 | 6.696 | 6.725 | 188,634 | +0.05(+0.81%) |
Apr 26, 2016 | 6.686 | 6.696 | 6.662 | 6.671 | 111,718 | +0.01(+0.22%) |
Apr 25, 2016 | 6.696 | 6.696 | 6.637 | 6.657 | 111,004 | -0.03(-0.51%) |
Apr 22, 2016 | 6.637 | 6.691 | 6.637 | 6.691 | 117,982 | +0.06(+0.89%) |
Apr 21, 2016 | 6.652 | 6.676 | 6.603 | 6.632 | 167,484 | +0.01(+0.15%) |
Apr 20, 2016 | 6.608 | 6.652 | 6.583 | 6.622 | 120,028 | +0.03(+0.45%) |
Apr 19, 2016 | 6.563 | 6.603 | 6.551 | 6.593 | 116,093 | +0.06(+0.90%) |
Apr 18, 2016 | 6.505 | 6.558 | 6.498 | 6.534 | 196,977 | +0.02(+0.30%) |
Apr 15, 2016 | 6.553 | 6.553 | 6.495 | 6.514 | 153,450 | -0.03(-0.45%) |
Apr 14, 2016 | 6.548 | 6.558 | 6.524 | 6.544 | 234,154 | +0.01(+0.22%) |
Apr 13, 2016 | 6.534 | 6.539 | 6.519 | 6.529 | 133,546 | +0.02(+0.30%) |
Apr 12, 2016 | 6.524 | 6.539 | 6.510 | 6.510 | 125,591 | +0.00(+0.00%) |
Apr 11, 2016 | 6.505 | 6.548 | 6.500 | 6.510 | 118,761 | +0.01(+0.15%) |
Apr 08, 2016 | 6.558 | 6.558 | 6.495 | 6.500 | 312,941 | -0.04(-0.60%) |
Apr 07, 2016 | 6.563 | 6.563 | 6.514 | 6.539 | 96,464 | -0.01(-0.22%) |
Apr 06, 2016 | 6.651 | 6.651 | 6.490 | 6.553 | 223,594 | +0.08(+1.28%) |
Apr 05, 2016 | 6.490 | 6.490 | 6.456 | 6.471 | 87,252 | -0.01(-0.23%) |
Apr 04, 2016 | 6.558 | 6.563 | 6.461 | 6.485 | 131,048 | -0.06(-0.89%) |