Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.080 | 7.140 | 6.985 | 7.050 | 1,031,882 | -0.02(-0.28%) |
Apr 27, 2017 | 7.140 | 7.160 | 6.920 | 7.070 | 944,674 | -0.04(-0.56%) |
Apr 26, 2017 | 6.910 | 7.280 | 6.870 | 7.110 | 2,257,638 | +0.13(+1.86%) |
Apr 25, 2017 | 7.100 | 7.180 | 6.770 | 6.980 | 2,186,706 | -0.20(-2.79%) |
Apr 24, 2017 | 7.210 | 7.280 | 7.080 | 7.180 | 806,724 | -0.17(-2.31%) |
Apr 21, 2017 | 7.300 | 7.370 | 7.245 | 7.350 | 767,122 | +0.07(+0.96%) |
Apr 20, 2017 | 7.290 | 7.370 | 7.200 | 7.280 | 655,304 | -0.01(-0.14%) |
Apr 19, 2017 | 7.500 | 7.525 | 7.090 | 7.290 | 1,667,839 | -0.25(-3.32%) |
Apr 18, 2017 | 7.350 | 7.600 | 6.990 | 7.540 | 953,691 | +0.15(+2.03%) |
Apr 17, 2017 | 7.480 | 7.480 | 7.220 | 7.390 | 1,591,379 | -0.09(-1.20%) |
Apr 13, 2017 | 7.560 | 7.600 | 7.320 | 7.480 | 1,088,166 | -0.18(-2.35%) |
Apr 12, 2017 | 7.660 | 7.740 | 7.510 | 7.660 | 1,239,431 | -0.06(-0.78%) |
Apr 11, 2017 | 7.730 | 7.780 | 7.560 | 7.720 | 1,032,340 | +0.03(+0.39%) |
Apr 10, 2017 | 7.590 | 7.710 | 7.485 | 7.690 | 553,024 | -0.03(-0.39%) |
Apr 07, 2017 | 7.860 | 7.880 | 7.580 | 7.720 | 960,099 | -0.07(-0.90%) |
Apr 06, 2017 | 7.800 | 7.840 | 7.740 | 7.790 | 548,551 | +0.00(+0.00%) |
Apr 05, 2017 | 7.640 | 7.870 | 7.570 | 7.790 | 866,571 | +0.00(+0.00%) |
Apr 04, 2017 | 7.770 | 7.790 | 7.695 | 7.790 | 525,816 | +0.03(+0.39%) |
Apr 03, 2017 | 7.690 | 7.775 | 7.690 | 7.760 | 605,956 | +0.11(+1.44%) |
Mar 31, 2017 | 7.560 | 7.820 | 7.540 | 7.650 | 819,386 | +0.11(+1.46%) |
Mar 30, 2017 | 7.500 | 7.580 | 7.455 | 7.540 | 455,008 | -0.02(-0.26%) |
Mar 29, 2017 | 7.530 | 7.600 | 7.455 | 7.560 | 546,067 | +0.01(+0.13%) |
Mar 28, 2017 | 7.590 | 7.600 | 7.380 | 7.550 | 1,689,016 | -0.04(-0.53%) |
Mar 27, 2017 | 7.600 | 7.640 | 7.350 | 7.590 | 932,556 | +0.24(+3.27%) |
Mar 24, 2017 | 7.290 | 7.490 | 7.250 | 7.350 | 831,134 | +0.07(+0.96%) |
Mar 23, 2017 | 7.310 | 7.390 | 7.070 | 7.280 | 1,551,635 | -0.02(-0.27%) |
Mar 22, 2017 | 7.420 | 7.420 | 7.210 | 7.300 | 762,053 | -0.09(-1.22%) |
Mar 21, 2017 | 7.090 | 7.600 | 7.070 | 7.390 | 1,486,427 | +0.27(+3.79%) |
Mar 20, 2017 | 6.930 | 7.170 | 6.890 | 7.120 | 775,504 | +0.26(+3.79%) |
Mar 17, 2017 | 7.150 | 7.210 | 6.840 | 6.860 | 2,827,143 | -0.27(-3.79%) |
Mar 16, 2017 | 7.080 | 7.200 | 6.970 | 7.130 | 1,330,232 | +0.17(+2.44%) |
Mar 15, 2017 | 6.690 | 7.050 | 6.580 | 6.960 | 3,580,612 | +0.30(+4.50%) |
Mar 14, 2017 | 6.900 | 7.100 | 6.610 | 6.660 | 1,557,990 | -0.25(-3.62%) |
Mar 13, 2017 | 6.690 | 7.020 | 6.580 | 6.910 | 1,425,179 | +0.38(+5.82%) |
Mar 10, 2017 | 6.260 | 6.640 | 6.260 | 6.530 | 1,301,040 | +0.30(+4.82%) |
Mar 09, 2017 | 6.300 | 6.370 | 6.220 | 6.230 | 678,145 | -0.09(-1.42%) |
Mar 08, 2017 | 6.100 | 6.410 | 6.100 | 6.320 | 1,378,017 | +0.17(+2.76%) |
Mar 07, 2017 | 6.280 | 6.280 | 6.030 | 6.150 | 1,646,844 | -0.18(-2.84%) |
Mar 06, 2017 | 6.510 | 6.520 | 6.160 | 6.330 | 1,844,691 | -0.16(-2.47%) |
Mar 03, 2017 | 6.140 | 6.560 | 6.020 | 6.490 | 1,993,293 | +0.33(+5.36%) |
Mar 02, 2017 | 6.410 | 6.500 | 6.090 | 6.160 | 1,285,909 | -0.35(-5.38%) |
Mar 01, 2017 | 6.370 | 6.600 | 6.250 | 6.510 | 1,382,231 | +0.10(+1.56%) |
Feb 28, 2017 | 6.360 | 6.480 | 6.270 | 6.410 | 1,349,817 | +0.11(+1.75%) |
Feb 27, 2017 | 6.550 | 6.700 | 6.160 | 6.300 | 2,809,935 | -0.29(-4.40%) |
Feb 24, 2017 | 6.660 | 6.850 | 6.560 | 6.590 | 1,022,561 | +0.00(+0.00%) |
Feb 23, 2017 | 6.860 | 7.005 | 6.370 | 6.590 | 1,618,777 | -0.18(-2.66%) |
Feb 22, 2017 | 6.800 | 6.910 | 6.690 | 6.770 | 785,434 | -0.01(-0.15%) |
Feb 21, 2017 | 6.770 | 6.890 | 6.640 | 6.780 | 691,766 | -0.06(-0.88%) |
Feb 17, 2017 | 6.840 | 6.840 | 6.840 | 0 | -0.10(-1.44%) | |
Feb 16, 2017 | 6.960 | 7.080 | 6.940 | 6.940 | 866,758 | +0.01(+0.14%) |
Feb 15, 2017 | 7.000 | 7.100 | 6.900 | 6.930 | 991,576 | -0.12(-1.70%) |
Feb 14, 2017 | 7.020 | 7.140 | 6.880 | 7.050 | 1,056,341 | +0.07(+1.00%) |
Feb 13, 2017 | 6.880 | 7.050 | 6.840 | 6.980 | 513,900 | +0.08(+1.16%) |
Feb 10, 2017 | 6.850 | 7.080 | 6.760 | 6.900 | 1,404,094 | -0.05(-0.72%) |
Feb 09, 2017 | 7.150 | 7.190 | 6.860 | 6.950 | 758,313 | -0.18(-2.52%) |
Feb 08, 2017 | 7.260 | 7.475 | 7.080 | 7.130 | 1,372,346 | -0.03(-0.42%) |
Feb 07, 2017 | 7.060 | 7.410 | 7.060 | 7.160 | 1,173,245 | +0.13(+1.85%) |
Feb 06, 2017 | 6.600 | 7.100 | 6.600 | 7.030 | 1,500,644 | +0.49(+7.49%) |
Feb 03, 2017 | 6.410 | 6.570 | 6.370 | 6.540 | 603,521 | +0.09(+1.40%) |
Feb 02, 2017 | 6.490 | 6.510 | 6.350 | 6.450 | 794,672 | +0.03(+0.47%) |
Feb 01, 2017 | 6.370 | 6.480 | 6.370 | 6.420 | 1,127,032 | -0.01(-0.16%) |
Jan 31, 2017 | 6.640 | 6.640 | 6.410 | 6.430 | 1,019,356 | -0.10(-1.53%) |
Jan 30, 2017 | 6.580 | 6.595 | 6.510 | 6.530 | 715,721 | -0.02(-0.31%) |
Jan 27, 2017 | 6.550 | 6.600 | 6.500 | 6.550 | 772,167 | -0.01(-0.15%) |
Jan 26, 2017 | 6.500 | 6.660 | 6.500 | 6.560 | 518,896 | -0.06(-0.91%) |
Jan 25, 2017 | 6.570 | 6.620 | 6.490 | 6.620 | 487,856 | +0.00(+0.00%) |
Jan 24, 2017 | 6.670 | 6.710 | 6.550 | 6.620 | 622,778 | -0.05(-0.75%) |
Jan 23, 2017 | 6.670 | 6.750 | 6.580 | 6.670 | 756,315 | +0.07(+1.06%) |
Jan 20, 2017 | 6.670 | 6.720 | 6.520 | 6.600 | 1,421,113 | -0.08(-1.20%) |
Jan 19, 2017 | 6.790 | 6.940 | 6.660 | 6.680 | 1,224,433 | -0.17(-2.48%) |
Jan 18, 2017 | 6.850 | 6.930 | 6.760 | 6.850 | 614,484 | -0.04(-0.58%) |
Jan 17, 2017 | 6.890 | 6.980 | 6.760 | 6.890 | 1,071,021 | -0.01(-0.14%) |
Jan 16, 2017 | 6.970 | 6.980 | 6.870 | 6.900 | 204,055 | -0.04(-0.58%) |
Jan 13, 2017 | 6.780 | 6.950 | 6.710 | 6.940 | 574,815 | +0.09(+1.31%) |
Jan 12, 2017 | 7.060 | 7.060 | 6.800 | 6.850 | 877,278 | -0.09(-1.30%) |
Jan 11, 2017 | 6.850 | 7.020 | 6.710 | 6.940 | 1,107,449 | -0.01(-0.14%) |
Jan 10, 2017 | 6.770 | 7.020 | 6.760 | 6.950 | 886,426 | +0.22(+3.27%) |
Jan 09, 2017 | 6.820 | 7.020 | 6.650 | 6.730 | 1,446,443 | +0.03(+0.45%) |
Jan 06, 2017 | 6.700 | 7.060 | 6.530 | 6.700 | 1,732,209 | -0.12(-1.76%) |
Jan 05, 2017 | 6.510 | 6.880 | 6.505 | 6.820 | 1,942,552 | +0.43(+6.73%) |
Jan 04, 2017 | 6.500 | 6.540 | 6.250 | 6.390 | 1,036,996 | -0.09(-1.39%) |
Jan 03, 2017 | 6.320 | 6.520 | 6.150 | 6.480 | 876,292 | +0.19(+3.02%) |
Dec 30, 2016 | 6.290 | 6.290 | 6.290 | 0 | -0.22(-3.38%) | |
Dec 29, 2016 | 6.100 | 6.640 | 6.000 | 6.510 | 2,051,996 | +0.41(+6.72%) |
Dec 28, 2016 | 5.740 | 6.180 | 5.710 | 6.100 | 1,191,271 | +0.39(+6.83%) |
Dec 23, 2016 | 5.710 | 5.710 | 5.710 | 0 | -0.02(-0.35%) | |
Dec 22, 2016 | 5.640 | 5.840 | 5.620 | 5.730 | 626,717 | +0.07(+1.24%) |
Dec 21, 2016 | 5.800 | 5.810 | 5.560 | 5.660 | 876,118 | -0.14(-2.41%) |
Dec 20, 2016 | 5.710 | 5.830 | 5.625 | 5.800 | 752,742 | -0.06(-1.02%) |
Dec 19, 2016 | 5.810 | 5.920 | 5.750 | 5.860 | 1,173,812 | +0.03(+0.51%) |
Dec 16, 2016 | 6.020 | 6.020 | 5.680 | 5.830 | 5,533,963 | -0.16(-2.67%) |
Dec 15, 2016 | 6.250 | 6.260 | 5.890 | 5.990 | 1,503,020 | -0.31(-4.92%) |
Dec 14, 2016 | 6.610 | 6.660 | 6.280 | 6.300 | 2,548,576 | -0.26(-3.96%) |
Dec 13, 2016 | 6.740 | 6.740 | 6.450 | 6.560 | 1,017,456 | -0.11(-1.65%) |
Dec 12, 2016 | 6.760 | 6.960 | 6.650 | 6.670 | 2,462,689 | -0.32(-4.58%) |
Dec 09, 2016 | 7.190 | 7.300 | 6.750 | 6.990 | 1,331,903 | -0.28(-3.85%) |
Dec 08, 2016 | 7.270 | 7.465 | 7.200 | 7.270 | 1,010,944 | -0.01(-0.14%) |
Dec 07, 2016 | 7.150 | 7.390 | 7.150 | 7.280 | 1,657,090 | +0.18(+2.54%) |
Dec 06, 2016 | 6.910 | 7.180 | 6.900 | 7.100 | 1,326,219 | +0.20(+2.90%) |
Dec 05, 2016 | 6.800 | 6.980 | 6.720 | 6.900 | 2,090,072 | +0.06(+0.88%) |
Dec 02, 2016 | 6.730 | 6.900 | 6.730 | 6.840 | 1,420,480 | +0.10(+1.48%) |
Dec 01, 2016 | 6.880 | 6.920 | 6.720 | 6.740 | 1,758,199 | -0.20(-2.88%) |
Nov 30, 2016 | 7.030 | 7.040 | 6.780 | 6.940 | 1,451,544 | -0.16(-2.25%) |
Nov 29, 2016 | 6.970 | 7.160 | 6.860 | 7.100 | 672,664 | +0.08(+1.14%) |
Nov 28, 2016 | 6.980 | 7.070 | 6.860 | 7.020 | 639,930 | +0.13(+1.89%) |
Nov 25, 2016 | 6.990 | 6.990 | 6.840 | 6.890 | 470,116 | -0.03(-0.43%) |
Nov 24, 2016 | 6.690 | 6.950 | 6.690 | 6.920 | 239,481 | +0.15(+2.22%) |
Nov 23, 2016 | 6.900 | 6.950 | 6.700 | 6.770 | 1,551,665 | -0.31(-4.38%) |
Nov 22, 2016 | 7.020 | 7.100 | 6.880 | 7.080 | 848,699 | +0.08(+1.14%) |
Nov 21, 2016 | 6.970 | 7.080 | 6.900 | 7.000 | 600,342 | +0.07(+1.01%) |
Nov 18, 2016 | 6.830 | 6.970 | 6.740 | 6.930 | 964,569 | +0.11(+1.61%) |
Nov 17, 2016 | 6.930 | 7.070 | 6.740 | 6.820 | 1,438,210 | -0.05(-0.73%) |
Nov 16, 2016 | 6.970 | 7.035 | 6.780 | 6.870 | 1,109,064 | -0.14(-2.00%) |
Nov 15, 2016 | 6.670 | 7.100 | 6.550 | 7.010 | 2,086,501 | +0.41(+6.21%) |
Nov 14, 2016 | 6.270 | 6.740 | 6.210 | 6.600 | 1,759,350 | +0.34(+5.43%) |
Nov 11, 2016 | 6.990 | 7.090 | 6.220 | 6.260 | 2,145,766 | -0.67(-9.67%) |
Nov 10, 2016 | 7.040 | 7.240 | 6.900 | 6.930 | 1,793,227 | -0.04(-0.57%) |
Nov 09, 2016 | 6.950 | 7.340 | 6.830 | 6.970 | 1,882,367 | +0.32(+4.81%) |
Nov 08, 2016 | 6.680 | 6.900 | 6.555 | 6.650 | 1,465,472 | -0.01(-0.15%) |
Nov 07, 2016 | 6.980 | 6.980 | 6.590 | 6.660 | 919,429 | -0.39(-5.53%) |
Nov 04, 2016 | 7.120 | 7.160 | 6.930 | 7.050 | 868,241 | -0.07(-0.98%) |
Nov 03, 2016 | 7.000 | 7.140 | 6.950 | 7.120 | 623,324 | +0.05(+0.71%) |
Nov 02, 2016 | 7.350 | 7.380 | 7.050 | 7.070 | 1,115,104 | -0.19(-2.62%) |
Nov 01, 2016 | 6.970 | 7.260 | 6.950 | 7.260 | 1,754,979 | +0.48(+7.08%) |
Oct 31, 2016 | 6.620 | 6.810 | 6.610 | 6.780 | 974,053 | +0.18(+2.73%) |
Oct 28, 2016 | 6.690 | 6.770 | 6.505 | 6.600 | 951,187 | -0.09(-1.35%) |
Oct 27, 2016 | 6.960 | 7.040 | 6.660 | 6.690 | 1,223,559 | -0.21(-3.04%) |
Oct 26, 2016 | 7.030 | 7.100 | 6.820 | 6.900 | 957,189 | -0.12(-1.71%) |
Oct 25, 2016 | 6.870 | 7.070 | 6.830 | 7.020 | 855,652 | +0.17(+2.48%) |
Oct 24, 2016 | 7.030 | 7.130 | 6.660 | 6.850 | 1,014,646 | +0.08(+1.18%) |
Oct 21, 2016 | 6.700 | 6.770 | 6.565 | 6.770 | 732,576 | +0.07(+1.04%) |
Oct 20, 2016 | 6.660 | 6.800 | 6.610 | 6.700 | 618,772 | +0.10(+1.52%) |
Oct 19, 2016 | 6.430 | 6.620 | 6.390 | 6.600 | 1,093,149 | +0.27(+4.27%) |
Oct 18, 2016 | 6.310 | 6.470 | 6.230 | 6.330 | 783,517 | +0.11(+1.77%) |
Oct 17, 2016 | 6.200 | 6.280 | 6.120 | 6.220 | 579,377 | +0.08(+1.30%) |
Oct 14, 2016 | 6.340 | 6.350 | 6.130 | 6.140 | 507,465 | -0.21(-3.31%) |
Oct 13, 2016 | 6.370 | 6.530 | 6.240 | 6.350 | 1,019,681 | -0.01(-0.16%) |
Oct 12, 2016 | 6.210 | 6.440 | 6.170 | 6.360 | 927,387 | +0.15(+2.42%) |
Oct 11, 2016 | 6.350 | 6.390 | 6.190 | 6.210 | 1,020,576 | -0.21(-3.27%) |
Oct 07, 2016 | 6.420 | 6.420 | 6.420 | 0 | -0.07(-1.08%) | |
Oct 06, 2016 | 6.490 | 6.540 | 6.300 | 6.490 | 1,640,940 | -0.12(-1.82%) |
Oct 05, 2016 | 6.690 | 6.810 | 6.430 | 6.610 | 2,169,353 | -0.11(-1.64%) |
Oct 04, 2016 | 7.020 | 7.170 | 6.600 | 6.720 | 2,065,605 | -0.43(-6.01%) |
Oct 03, 2016 | 7.170 | 7.220 | 7.040 | 7.150 | 806,697 | -0.04(-0.56%) |
Sep 30, 2016 | 7.270 | 7.350 | 6.990 | 7.190 | 1,795,920 | -0.01(-0.14%) |
Sep 29, 2016 | 7.320 | 7.320 | 7.150 | 7.200 | 949,896 | -0.16(-2.17%) |
Sep 28, 2016 | 7.110 | 7.400 | 6.980 | 7.360 | 837,387 | +0.27(+3.81%) |
Sep 27, 2016 | 7.190 | 7.260 | 6.940 | 7.090 | 769,587 | -0.18(-2.48%) |
Sep 26, 2016 | 7.470 | 7.510 | 7.250 | 7.270 | 411,332 | -0.17(-2.28%) |
Sep 23, 2016 | 7.440 | 7.510 | 7.330 | 7.440 | 538,790 | -0.01(-0.13%) |
Sep 22, 2016 | 7.690 | 7.690 | 7.430 | 7.450 | 800,779 | -0.15(-1.97%) |
Sep 21, 2016 | 7.320 | 7.650 | 7.270 | 7.600 | 799,135 | +0.38(+5.26%) |
Sep 20, 2016 | 7.330 | 7.340 | 7.150 | 7.220 | 584,676 | -0.16(-2.17%) |
Sep 19, 2016 | 7.450 | 7.490 | 7.275 | 7.380 | 561,668 | -0.01(-0.14%) |
Sep 16, 2016 | 7.090 | 7.480 | 7.080 | 7.390 | 12,250,758 | +0.25(+3.50%) |
Sep 15, 2016 | 6.950 | 7.300 | 6.945 | 7.140 | 1,159,450 | +0.19(+2.73%) |
Sep 14, 2016 | 6.920 | 7.180 | 6.920 | 6.950 | 1,015,940 | +0.07(+1.02%) |
Sep 13, 2016 | 6.950 | 7.050 | 6.810 | 6.880 | 1,901,507 | -0.07(-1.01%) |
Sep 12, 2016 | 6.820 | 7.070 | 6.710 | 6.950 | 1,584,557 | +0.08(+1.16%) |
Sep 09, 2016 | 6.870 | 7.090 | 6.810 | 6.870 | 1,099,730 | -0.07(-1.01%) |
Sep 08, 2016 | 7.080 | 7.100 | 6.840 | 6.940 | 631,432 | -0.14(-1.98%) |
Sep 07, 2016 | 7.350 | 7.350 | 6.820 | 7.080 | 1,037,201 | -0.29(-3.93%) |
Sep 06, 2016 | 7.230 | 7.410 | 7.130 | 7.370 | 1,756,624 | +0.24(+3.37%) |
Sep 02, 2016 | 7.130 | 7.130 | 7.130 | 0 | +0.32(+4.70%) | |
Sep 01, 2016 | 6.530 | 6.820 | 6.530 | 6.810 | 1,319,674 | +0.25(+3.81%) |
Aug 31, 2016 | 6.550 | 6.600 | 6.475 | 6.560 | 1,434,962 | -0.04(-0.61%) |
Aug 30, 2016 | 6.600 | 6.730 | 6.495 | 6.600 | 927,658 | -0.09(-1.35%) |
Aug 29, 2016 | 6.580 | 6.790 | 6.580 | 6.690 | 481,755 | +0.05(+0.75%) |
Aug 26, 2016 | 6.900 | 7.020 | 6.530 | 6.640 | 1,294,693 | -0.17(-2.50%) |
Aug 25, 2016 | 6.650 | 6.910 | 6.640 | 6.810 | 1,083,273 | +0.13(+1.95%) |
Aug 24, 2016 | 6.860 | 6.860 | 6.590 | 6.680 | 1,342,282 | -0.16(-2.34%) |
Aug 23, 2016 | 7.400 | 7.400 | 6.775 | 6.840 | 1,935,648 | -0.81(-10.59%) |
Aug 22, 2016 | 7.630 | 7.730 | 7.570 | 7.650 | 393,355 | -0.11(-1.42%) |
Aug 19, 2016 | 7.720 | 7.850 | 7.650 | 7.760 | 467,731 | +0.01(+0.13%) |
Aug 18, 2016 | 7.830 | 7.840 | 7.700 | 7.750 | 462,953 | -0.05(-0.64%) |
Aug 17, 2016 | 7.610 | 7.820 | 7.580 | 7.800 | 794,305 | +0.13(+1.69%) |
Aug 16, 2016 | 7.710 | 7.870 | 7.640 | 7.670 | 468,990 | -0.06(-0.78%) |
Aug 15, 2016 | 8.100 | 8.100 | 7.640 | 7.730 | 541,433 | -0.28(-3.50%) |
Aug 12, 2016 | 7.900 | 8.120 | 7.900 | 8.010 | 1,545,299 | +0.26(+3.35%) |
Aug 11, 2016 | 7.780 | 7.850 | 7.680 | 7.750 | 632,605 | -0.02(-0.26%) |
Aug 10, 2016 | 7.800 | 7.810 | 7.650 | 7.770 | 589,439 | +0.17(+2.24%) |
Aug 09, 2016 | 7.700 | 7.790 | 7.530 | 7.600 | 539,209 | +0.03(+0.40%) |
Aug 08, 2016 | 7.530 | 7.750 | 7.420 | 7.570 | 931,838 | +0.12(+1.61%) |
Aug 05, 2016 | 7.720 | 7.750 | 7.400 | 7.450 | 1,064,415 | -0.37(-4.73%) |
Aug 04, 2016 | 7.790 | 7.920 | 7.750 | 7.820 | 371,185 | +0.04(+0.51%) |
Aug 03, 2016 | 8.010 | 8.010 | 7.750 | 7.780 | 678,557 | -0.23(-2.87%) |
Aug 02, 2016 | 7.770 | 8.055 | 7.750 | 8.010 | 1,003,865 | +0.31(+4.03%) |
Jul 29, 2016 | 7.700 | 7.700 | 7.700 | 0 | +0.21(+2.80%) | |
Jul 28, 2016 | 7.600 | 7.660 | 7.365 | 7.490 | 1,459,656 | -0.11(-1.45%) |
Jul 27, 2016 | 7.520 | 7.600 | 7.340 | 7.600 | 1,359,441 | +0.17(+2.29%) |
Jul 26, 2016 | 7.400 | 7.550 | 7.360 | 7.430 | 753,716 | +0.05(+0.68%) |
Jul 25, 2016 | 7.320 | 7.440 | 7.300 | 7.380 | 902,565 | -0.02(-0.27%) |
Jul 22, 2016 | 7.290 | 7.420 | 7.250 | 7.400 | 601,583 | +0.05(+0.68%) |
Jul 21, 2016 | 6.910 | 7.400 | 6.830 | 7.350 | 1,741,922 | +0.57(+8.41%) |
Jul 20, 2016 | 7.210 | 7.270 | 6.665 | 6.780 | 4,388,503 | -0.58(-7.88%) |
Jul 19, 2016 | 7.530 | 7.570 | 7.315 | 7.360 | 1,078,773 | -0.18(-2.39%) |
Jul 18, 2016 | 7.510 | 7.600 | 7.400 | 7.540 | 426,549 | +0.02(+0.27%) |
Jul 15, 2016 | 7.400 | 7.560 | 7.390 | 7.520 | 472,266 | +0.10(+1.35%) |
Jul 14, 2016 | 7.350 | 7.530 | 7.330 | 7.420 | 550,252 | -0.02(-0.27%) |
Jul 13, 2016 | 7.350 | 7.640 | 7.310 | 7.440 | 1,157,269 | +0.15(+2.06%) |
Jul 12, 2016 | 7.460 | 7.490 | 7.245 | 7.290 | 884,065 | -0.24(-3.19%) |
Jul 11, 2016 | 7.550 | 7.610 | 7.430 | 7.530 | 991,777 | -0.03(-0.40%) |
Jul 08, 2016 | 7.560 | 7.310 | 7.560 | 2,715,735 | +0.25(+3.42%) | |
Jul 07, 2016 | 7.450 | 7.480 | 7.240 | 7.310 | 1,686,022 | -0.79(-9.75%) |
Jul 05, 2016 | 8.060 | 8.130 | 7.930 | 8.100 | 700,161 | +0.08(+1.00%) |
Jul 04, 2016 | 7.770 | 8.080 | 7.770 | 8.020 | 276,282 | +0.32(+4.16%) |
Jun 30, 2016 | 7.700 | 7.700 | 7.700 | 0 | +0.07(+0.92%) | |
Jun 29, 2016 | 7.660 | 7.750 | 7.560 | 7.630 | 537,897 | +0.07(+0.93%) |
Jun 28, 2016 | 7.500 | 7.690 | 7.440 | 7.560 | 568,134 | +0.03(+0.40%) |
Jun 27, 2016 | 7.770 | 7.770 | 7.330 | 7.530 | 1,151,250 | -0.08(-1.05%) |
Jun 24, 2016 | 7.560 | 7.770 | 7.450 | 7.610 | 1,297,463 | +0.39(+5.40%) |
Jun 23, 2016 | 7.230 | 7.340 | 7.100 | 7.220 | 573,324 | +0.01(+0.14%) |
Jun 22, 2016 | 7.120 | 7.210 | 6.930 | 7.210 | 1,072,904 | +0.09(+1.26%) |
Jun 21, 2016 | 7.110 | 7.290 | 7.030 | 7.120 | 952,379 | -0.10(-1.39%) |
Jun 20, 2016 | 6.880 | 7.340 | 6.780 | 7.220 | 1,139,464 | +0.21(+3.00%) |
Jun 17, 2016 | 6.770 | 7.030 | 6.740 | 7.010 | 16,892,648 | +0.31(+4.63%) |
Jun 16, 2016 | 7.030 | 7.140 | 6.670 | 6.700 | 1,489,239 | -0.17(-2.47%) |
Jun 15, 2016 | 6.780 | 6.990 | 6.670 | 6.870 | 994,429 | +0.11(+1.63%) |
Jun 14, 2016 | 6.890 | 6.930 | 6.650 | 6.760 | 1,226,057 | -0.13(-1.89%) |
Jun 13, 2016 | 7.170 | 7.180 | 6.790 | 6.890 | 1,300,719 | +0.05(+0.73%) |
Jun 10, 2016 | 6.960 | 7.080 | 6.770 | 6.840 | 783,956 | -0.15(-2.15%) |
Jun 09, 2016 | 6.900 | 7.060 | 6.900 | 6.990 | 659,435 | +0.05(+0.72%) |
Jun 08, 2016 | 6.940 | 7.110 | 6.880 | 6.940 | 911,738 | +0.04(+0.58%) |
Jun 07, 2016 | 6.910 | 7.010 | 6.780 | 6.900 | 949,824 | -0.29(-4.03%) |
Jun 06, 2016 | 7.240 | 7.240 | 6.940 | 7.190 | 934,534 | -0.06(-0.83%) |
Jun 03, 2016 | 6.640 | 7.270 | 6.640 | 7.250 | 1,334,932 | +0.79(+12.23%) |
Jun 02, 2016 | 6.540 | 6.550 | 6.390 | 6.460 | 620,938 | -0.16(-2.42%) |
Jun 01, 2016 | 6.750 | 6.780 | 6.530 | 6.620 | 961,349 | -0.24(-3.50%) |
May 31, 2016 | 6.800 | 6.920 | 6.630 | 6.860 | 839,344 | +0.11(+1.63%) |
May 30, 2016 | 6.720 | 6.860 | 6.570 | 6.750 | 314,260 | -0.02(-0.30%) |
May 27, 2016 | 6.960 | 6.970 | 6.720 | 6.770 | 604,650 | -0.18(-2.59%) |
May 26, 2016 | 7.150 | 7.180 | 6.790 | 6.950 | 697,930 | -0.12(-1.70%) |
May 25, 2016 | 6.870 | 7.130 | 6.770 | 7.070 | 715,809 | +0.10(+1.43%) |
May 24, 2016 | 7.410 | 7.480 | 6.890 | 6.970 | 1,289,699 | -0.70(-9.13%) |
May 20, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.09(+1.19%) | |
May 19, 2016 | 7.500 | 7.710 | 7.440 | 7.580 | 849,743 | -0.02(-0.26%) |
May 18, 2016 | 7.770 | 7.900 | 7.570 | 7.600 | 861,113 | -0.26(-3.31%) |
May 17, 2016 | 7.750 | 7.920 | 7.700 | 7.860 | 657,440 | +0.14(+1.81%) |
May 16, 2016 | 7.590 | 7.870 | 7.560 | 7.720 | 615,025 | +0.17(+2.25%) |
May 13, 2016 | 7.460 | 7.590 | 7.460 | 7.550 | 398,246 | +0.11(+1.48%) |
May 12, 2016 | 7.530 | 7.590 | 7.310 | 7.440 | 442,977 | -0.11(-1.46%) |
May 11, 2016 | 7.500 | 7.730 | 7.280 | 7.550 | 858,899 | +0.14(+1.89%) |
May 10, 2016 | 7.210 | 7.420 | 7.060 | 7.410 | 580,306 | +0.28(+3.93%) |
May 09, 2016 | 7.280 | 7.320 | 7.070 | 7.130 | 529,829 | -0.37(-4.93%) |
May 06, 2016 | 7.240 | 7.680 | 7.200 | 7.500 | 636,852 | +0.32(+4.46%) |
May 05, 2016 | 7.070 | 7.200 | 6.950 | 7.180 | 489,738 | +0.12(+1.70%) |
May 04, 2016 | 6.920 | 7.230 | 6.920 | 7.060 | 501,854 | +0.07(+1.00%) |
May 03, 2016 | 7.090 | 7.110 | 6.900 | 6.990 | 906,624 | -0.11(-1.55%) |