Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.704 | 6.716 | 6.637 | 6.671 | 60,613 | +0.11(+1.64%) |
May 30, 2018 | 6.591 | 6.608 | 6.478 | 6.563 | 95,961 | -0.01(-0.17%) |
May 29, 2018 | 6.608 | 6.608 | 6.565 | 6.574 | 26,989 | -0.02(-0.34%) |
May 25, 2018 | 6.597 | 6.597 | 6.597 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 6.688 | 6.693 | 6.569 | 6.586 | 28,905 | -0.09(-1.36%) |
May 23, 2018 | 6.721 | 6.722 | 6.671 | 6.676 | 30,237 | -0.05(-0.76%) |
May 22, 2018 | 6.671 | 6.772 | 6.657 | 6.727 | 115,766 | -0.11(-1.65%) |
May 21, 2018 | 6.664 | 6.840 | 6.664 | 6.840 | 96,138 | +0.17(+2.48%) |
May 18, 2018 | 6.691 | 6.691 | 6.653 | 6.675 | 23,657 | -0.02(-0.25%) |
May 17, 2018 | 6.619 | 6.691 | 6.601 | 6.691 | 68,111 | +0.08(+1.17%) |
May 16, 2018 | 6.542 | 6.619 | 6.542 | 6.614 | 40,025 | +0.04(+0.59%) |
May 15, 2018 | 6.542 | 6.581 | 6.542 | 6.575 | 25,195 | +0.01(+0.08%) |
May 14, 2018 | 6.537 | 6.592 | 6.537 | 6.570 | 29,642 | -0.03(-0.42%) |
May 11, 2018 | 6.570 | 6.597 | 6.537 | 6.597 | 34,763 | +0.03(+0.42%) |
May 10, 2018 | 6.581 | 6.581 | 6.515 | 6.570 | 21,201 | +0.08(+1.19%) |
May 09, 2018 | 6.448 | 6.500 | 6.448 | 6.492 | 29,513 | +0.08(+1.20%) |
May 08, 2018 | 6.476 | 6.476 | 6.415 | 6.416 | 19,225 | -0.06(-0.93%) |
May 07, 2018 | 6.597 | 6.608 | 6.468 | 6.476 | 59,040 | -0.03(-0.43%) |
May 04, 2018 | 6.404 | 6.515 | 6.404 | 6.504 | 77,641 | +0.09(+1.47%) |
May 03, 2018 | 6.443 | 6.443 | 6.388 | 6.410 | 18,098 | -0.03(-0.43%) |
May 02, 2018 | 6.465 | 6.481 | 6.420 | 6.437 | 41,332 | +0.02(+0.35%) |
May 01, 2018 | 6.526 | 6.526 | 6.404 | 6.415 | 45,350 | -0.03(-0.52%) |
Apr 30, 2018 | 6.476 | 6.586 | 6.410 | 6.448 | 44,522 | +0.03(+0.43%) |
Apr 27, 2018 | 6.448 | 6.448 | 6.386 | 6.421 | 21,947 | +0.04(+0.61%) |
Apr 26, 2018 | 6.470 | 6.515 | 6.360 | 6.382 | 85,677 | -0.08(-1.20%) |
Apr 25, 2018 | 6.448 | 6.465 | 6.377 | 6.459 | 52,570 | +0.07(+1.17%) |
Apr 24, 2018 | 6.399 | 6.432 | 6.382 | 6.385 | 15,639 | -0.02(-0.39%) |
Apr 23, 2018 | 6.410 | 6.442 | 6.394 | 6.410 | 49,261 | -0.03(-0.51%) |
Apr 20, 2018 | 6.503 | 6.509 | 6.415 | 6.443 | 41,461 | -0.08(-1.29%) |
Apr 19, 2018 | 6.581 | 6.581 | 6.520 | 6.527 | 16,571 | -0.04(-0.65%) |
Apr 18, 2018 | 6.570 | 6.581 | 6.553 | 6.570 | 16,910 | +0.02(+0.26%) |
Apr 17, 2018 | 6.576 | 6.593 | 6.546 | 6.553 | 53,287 | +0.01(+0.16%) |
Apr 16, 2018 | 6.603 | 6.603 | 6.539 | 6.542 | 50,411 | -0.01(-0.21%) |
Apr 13, 2018 | 6.509 | 6.570 | 6.509 | 6.556 | 26,519 | +0.05(+0.72%) |
Apr 12, 2018 | 6.531 | 6.553 | 6.509 | 6.509 | 15,950 | -0.01(-0.17%) |
Apr 11, 2018 | 6.526 | 6.548 | 6.517 | 6.520 | 18,011 | -0.01(-0.08%) |
Apr 10, 2018 | 6.531 | 6.553 | 6.476 | 6.526 | 77,805 | +0.01(+0.17%) |
Apr 09, 2018 | 6.476 | 6.576 | 6.476 | 6.515 | 58,080 | +0.03(+0.51%) |
Apr 06, 2018 | 6.459 | 6.506 | 6.459 | 6.481 | 34,846 | -0.03(-0.51%) |
Apr 05, 2018 | 6.465 | 6.525 | 6.454 | 6.515 | 16,182 | +0.06(+0.85%) |
Apr 04, 2018 | 6.388 | 6.470 | 6.388 | 6.459 | 20,123 | +0.01(+0.09%) |
Apr 03, 2018 | 6.404 | 6.459 | 6.404 | 6.454 | 16,571 | +0.04(+0.61%) |
Apr 02, 2018 | 6.415 | 6.432 | 6.371 | 6.415 | 17,955 | -0.00(-0.01%) |
Mar 29, 2018 | 6.415 | 6.415 | 6.415 | 0 | +0.06(+1.00%) | |
Mar 28, 2018 | 6.353 | 6.360 | 6.341 | 6.351 | 23,541 | +0.01(+0.13%) |
Mar 27, 2018 | 6.349 | 6.393 | 6.317 | 6.343 | 28,794 | +0.02(+0.35%) |
Mar 26, 2018 | 6.382 | 6.401 | 6.316 | 6.321 | 41,140 | -0.01(-0.17%) |
Mar 23, 2018 | 6.382 | 6.431 | 6.332 | 6.332 | 36,420 | -0.05(-0.78%) |
Mar 22, 2018 | 6.388 | 6.415 | 6.377 | 6.382 | 49,875 | -0.04(-0.60%) |
Mar 21, 2018 | 6.399 | 6.426 | 6.399 | 6.421 | 32,915 | +0.02(+0.26%) |
Mar 20, 2018 | 6.448 | 6.465 | 6.404 | 6.404 | 35,138 | -0.04(-0.68%) |
Mar 19, 2018 | 6.531 | 6.531 | 6.437 | 6.448 | 57,486 | -0.08(-1.27%) |
Mar 16, 2018 | 6.542 | 6.582 | 6.531 | 6.531 | 43,968 | -0.03(-0.50%) |
Mar 15, 2018 | 6.658 | 6.700 | 6.548 | 6.564 | 85,254 | -0.11(-1.65%) |
Mar 14, 2018 | 6.708 | 6.708 | 6.650 | 6.675 | 14,597 | +0.00(+0.04%) |
Mar 13, 2018 | 6.791 | 6.791 | 6.658 | 6.672 | 47,225 | -0.03(-0.39%) |
Mar 12, 2018 | 6.636 | 6.743 | 6.636 | 6.698 | 18,077 | +0.08(+1.27%) |
Mar 09, 2018 | 6.584 | 6.624 | 6.575 | 6.614 | 28,352 | +0.03(+0.42%) |
Mar 08, 2018 | 6.553 | 6.592 | 6.553 | 6.586 | 18,957 | +0.07(+1.10%) |
Mar 07, 2018 | 6.606 | 6.515 | 6.515 | 49,016 | -0.04(-0.67%) | |
Mar 06, 2018 | 6.614 | 6.614 | 6.558 | 6.559 | 22,360 | -0.01(-0.08%) |
Mar 05, 2018 | 6.503 | 6.581 | 6.503 | 6.564 | 23,643 | +0.04(+0.68%) |
Mar 02, 2018 | 6.520 | 6.584 | 6.503 | 6.520 | 28,617 | -0.04(-0.63%) |
Mar 01, 2018 | 6.581 | 6.658 | 6.531 | 6.561 | 54,175 | -0.01(-0.13%) |
Feb 28, 2018 | 6.691 | 6.846 | 6.570 | 6.570 | 90,604 | -0.11(-1.65%) |
Feb 27, 2018 | 6.719 | 6.719 | 6.660 | 6.680 | 54,595 | -0.01(-0.08%) |
Feb 26, 2018 | 6.735 | 6.846 | 6.680 | 6.686 | 66,805 | -0.03(-0.41%) |
Feb 23, 2018 | 6.680 | 6.746 | 6.674 | 6.713 | 42,111 | +0.01(+0.16%) |
Feb 22, 2018 | 6.702 | 48,893 | -0.06(-0.90%) | |||
Feb 21, 2018 | 6.860 | 6.860 | 6.698 | 6.763 | 41,118 | +0.00(+0.00%) |
Feb 20, 2018 | 6.882 | 6.902 | 6.763 | 6.763 | 59,345 | -0.11(-1.60%) |
Feb 16, 2018 | 6.873 | 6.873 | 6.873 | 0 | +0.14(+2.03%) | |
Feb 15, 2018 | 6.741 | 6.827 | 6.736 | 6.736 | 31,609 | +0.01(+0.08%) |
Feb 14, 2018 | 6.655 | 6.747 | 6.622 | 6.731 | 42,946 | +0.05(+0.73%) |
Feb 13, 2018 | 6.698 | 6.736 | 6.671 | 6.682 | 28,213 | -0.02(-0.24%) |
Feb 12, 2018 | 6.720 | 6.758 | 6.622 | 6.698 | 37,718 | -0.01(-0.16%) |
Feb 09, 2018 | 6.688 | 6.741 | 6.601 | 6.709 | 87,581 | +0.06(+0.89%) |
Feb 08, 2018 | 6.744 | 6.752 | 6.677 | 6.650 | 32,498 | -0.09(-1.28%) |
Feb 07, 2018 | 6.639 | 6.863 | 6.639 | 6.736 | 73,641 | +0.12(+1.79%) |
Feb 06, 2018 | 6.612 | 6.698 | 6.586 | 6.617 | 132,305 | -0.10(-1.52%) |
Feb 05, 2018 | 6.898 | 6.898 | 6.710 | 6.720 | 54,887 | -0.19(-2.81%) |
Feb 02, 2018 | 6.979 | 7.005 | 6.914 | 6.914 | 48,454 | -0.09(-1.23%) |
Feb 01, 2018 | 7.000 | 7.173 | 6.982 | 7.000 | 38,416 | -0.02(-0.23%) |
Jan 31, 2018 | 7.124 | 7.250 | 6.995 | 7.016 | 57,784 | -0.12(-1.74%) |
Jan 30, 2018 | 7.140 | 7.162 | 7.135 | 7.140 | 65,559 | -0.06(-0.82%) |
Jan 29, 2018 | 7.113 | 7.199 | 7.113 | 7.199 | 44,768 | +0.03(+0.45%) |
Jan 26, 2018 | 7.093 | 7.226 | 7.093 | 7.167 | 39,585 | -0.04(-0.52%) |
Jan 25, 2018 | 7.307 | 7.307 | 7.151 | 7.205 | 57,751 | -0.10(-1.33%) |
Jan 24, 2018 | 7.248 | 7.302 | 7.157 | 7.302 | 29,856 | +0.08(+1.12%) |
Jan 23, 2018 | 7.113 | 7.239 | 7.059 | 7.221 | 47,815 | +0.11(+1.59%) |
Jan 22, 2018 | 7.027 | 7.113 | 7.022 | 7.108 | 30,689 | +0.11(+1.62%) |
Jan 19, 2018 | 7.022 | 7.045 | 6.968 | 6.995 | 54,785 | -0.03(-0.46%) |
Jan 18, 2018 | 7.011 | 7.043 | 6.982 | 7.027 | 60,259 | -0.01(-0.08%) |
Jan 17, 2018 | 7.059 | 7.059 | 6.995 | 7.032 | 80,698 | +0.03(+0.46%) |
Jan 16, 2018 | 6.935 | 7.054 | 6.935 | 7.000 | 64,479 | +0.06(+0.85%) |
Jan 12, 2018 | 6.941 | 6.941 | 6.941 | 0 | +0.08(+1.10%) | |
Jan 11, 2018 | 6.838 | 6.871 | 6.828 | 6.865 | 77,814 | +0.02(+0.32%) |
Jan 10, 2018 | 6.834 | 6.844 | 50,261 | -0.04(-0.63%) | ||
Jan 09, 2018 | 6.865 | 6.898 | 6.849 | 6.887 | 59,226 | +0.03(+0.47%) |
Jan 08, 2018 | 6.828 | 6.895 | 6.795 | 6.855 | 86,041 | -0.03(-0.49%) |
Jan 05, 2018 | 6.871 | 6.897 | 6.833 | 6.888 | 51,759 | +0.02(+0.34%) |
Jan 04, 2018 | 6.833 | 6.887 | 6.833 | 6.865 | 59,725 | +0.07(+1.02%) |
Jan 03, 2018 | 6.768 | 6.817 | 6.768 | 6.796 | 48,617 | +0.03(+0.41%) |
Jan 02, 2018 | 6.752 | 6.779 | 6.752 | 6.768 | 64,502 | +0.07(+1.05%) |
Dec 29, 2017 | 6.698 | 6.698 | 6.698 | 0 | -0.03(-0.48%) | |
Dec 28, 2017 | 6.698 | 6.736 | 6.693 | 6.731 | 34,020 | +0.04(+0.56%) |
Dec 27, 2017 | 6.704 | 6.704 | 6.639 | 6.693 | 53,004 | +0.06(+0.89%) |
Dec 26, 2017 | 6.639 | 6.682 | 6.634 | 6.634 | 43,649 | -0.03(-0.40%) |
Dec 22, 2017 | 6.655 | 6.682 | 6.628 | 6.661 | 93,027 | -0.01(-0.08%) |
Dec 21, 2017 | 6.661 | 6.688 | 6.661 | 6.666 | 40,606 | -0.01(-0.16%) |
Dec 20, 2017 | 6.682 | 6.688 | 6.669 | 6.677 | 28,891 | +0.01(+0.09%) |
Dec 19, 2017 | 6.763 | 6.821 | 6.628 | 6.671 | 90,964 | -0.10(-1.44%) |
Dec 18, 2017 | 6.849 | 6.849 | 6.768 | 6.768 | 56,383 | -0.02(-0.24%) |
Dec 15, 2017 | 6.817 | 6.817 | 6.766 | 6.785 | 68,684 | -0.02(-0.24%) |
Dec 14, 2017 | 6.806 | 6.832 | 6.801 | 6.801 | 19,922 | -0.03(-0.38%) |
Dec 13, 2017 | 6.817 | 6.849 | 6.806 | 6.827 | 32,116 | +0.02(+0.22%) |
Dec 12, 2017 | 6.860 | 6.860 | 6.811 | 6.811 | 41,842 | -0.04(-0.63%) |
Dec 11, 2017 | 6.811 | 6.902 | 6.811 | 6.855 | 14,858 | +0.04(+0.60%) |
Dec 08, 2017 | 6.790 | 6.842 | 6.785 | 6.814 | 52,362 | +0.02(+0.35%) |
Dec 07, 2017 | 6.849 | 6.886 | 6.790 | 6.790 | 32,470 | -0.09(-1.33%) |
Dec 06, 2017 | 6.908 | 6.955 | 6.871 | 6.882 | 51,731 | -0.08(-1.16%) |
Dec 05, 2017 | 7.038 | 7.038 | 6.962 | 6.962 | 39,453 | -0.08(-1.07%) |
Dec 04, 2017 | 7.064 | 6.968 | 7.038 | 86,389 | +0.03(+0.38%) | |
Dec 01, 2017 | 6.957 | 7.011 | 6.908 | 7.011 | 89,297 | +0.09(+1.32%) |
Nov 30, 2017 | 6.898 | 6.925 | 6.896 | 6.919 | 44,223 | +0.03(+0.39%) |
Nov 29, 2017 | 6.865 | 6.892 | 6.790 | 6.892 | 51,968 | +0.04(+0.55%) |
Nov 28, 2017 | 6.871 | 6.871 | 6.805 | 6.855 | 59,638 | +0.09(+1.35%) |
Nov 27, 2017 | 6.790 | 6.819 | 6.758 | 6.763 | 87,573 | -0.03(-0.48%) |
Nov 24, 2017 | 6.771 | 6.803 | 6.731 | 6.795 | 33,378 | +0.02(+0.32%) |
Nov 22, 2017 | 6.758 | 6.811 | 6.731 | 6.774 | 50,912 | +0.02(+0.24%) |
Nov 21, 2017 | 6.763 | 6.773 | 6.700 | 6.758 | 28,427 | +0.05(+0.70%) |
Nov 20, 2017 | 6.700 | 6.728 | 6.694 | 6.711 | 25,126 | +0.01(+0.15%) |
Nov 17, 2017 | 6.763 | 6.763 | 6.694 | 6.701 | 47,352 | -0.02(-0.27%) |
Nov 16, 2017 | 6.763 | 6.787 | 6.697 | 6.719 | 35,721 | +0.03(+0.45%) |
Nov 15, 2017 | 6.673 | 6.748 | 6.673 | 6.689 | 25,846 | -0.02(-0.31%) |
Nov 14, 2017 | 6.768 | 6.794 | 6.658 | 6.710 | 107,155 | -0.11(-1.62%) |
Nov 13, 2017 | 6.810 | 6.866 | 6.779 | 6.821 | 31,123 | -0.02(-0.23%) |
Nov 10, 2017 | 6.952 | 6.968 | 6.831 | 6.837 | 56,622 | -0.06(-0.92%) |
Nov 09, 2017 | 6.968 | 6.971 | 6.900 | 6.900 | 44,015 | -0.02(-0.30%) |
Nov 08, 2017 | 6.910 | 6.947 | 6.868 | 6.921 | 27,123 | +0.05(+0.77%) |
Nov 07, 2017 | 6.831 | 6.905 | 6.831 | 6.868 | 39,715 | +0.02(+0.23%) |
Nov 06, 2017 | 6.818 | 6.863 | 6.810 | 6.852 | 13,450 | +0.06(+0.85%) |
Nov 03, 2017 | 6.789 | 6.800 | 6.710 | 6.794 | 57,084 | -0.03(-0.39%) |
Nov 02, 2017 | 6.863 | 6.873 | 6.751 | 6.821 | 161,041 | -0.06(-0.91%) |
Nov 01, 2017 | 6.926 | 6.973 | 6.879 | 6.883 | 45,212 | -0.04(-0.62%) |
Oct 31, 2017 | 6.952 | 7.008 | 6.926 | 6.926 | 49,060 | -0.04(-0.53%) |
Oct 30, 2017 | 6.994 | 7.002 | 6.956 | 6.963 | 16,445 | -0.01(-0.10%) |
Oct 27, 2017 | 6.931 | 6.971 | 6.870 | 6.970 | 22,413 | +0.04(+0.55%) |
Oct 26, 2017 | 6.921 | 6.942 | 6.894 | 6.931 | 25,497 | -0.01(-0.08%) |
Oct 25, 2017 | 6.994 | 6.995 | 6.894 | 6.937 | 74,601 | -0.09(-1.30%) |
Oct 24, 2017 | 7.000 | 7.031 | 6.971 | 7.028 | 36,913 | +0.08(+1.09%) |
Oct 23, 2017 | 7.021 | 7.092 | 6.901 | 6.952 | 65,357 | -0.07(-0.97%) |
Oct 20, 2017 | 7.079 | 7.115 | 6.958 | 7.021 | 47,574 | -0.06(-0.82%) |
Oct 19, 2017 | 7.094 | 7.123 | 7.073 | 7.079 | 37,424 | -0.03(-0.37%) |
Oct 18, 2017 | 7.126 | 7.173 | 7.105 | 7.105 | 32,559 | -0.01(-0.15%) |
Oct 17, 2017 | 7.137 | 7.137 | 7.096 | 7.115 | 26,783 | +0.00(+0.00%) |
Oct 16, 2017 | 7.137 | 7.147 | 7.115 | 7.115 | 17,845 | -0.04(-0.55%) |
Oct 13, 2017 | 7.158 | 7.174 | 7.131 | 7.155 | 19,380 | +0.03(+0.48%) |
Oct 12, 2017 | 7.121 | 7.161 | 7.121 | 7.121 | 40,823 | -0.03(-0.40%) |
Oct 11, 2017 | 7.144 | 7.158 | 7.133 | 7.149 | 23,103 | +0.02(+0.25%) |
Oct 10, 2017 | 7.094 | 7.139 | 7.094 | 7.131 | 21,351 | +0.03(+0.44%) |
Oct 09, 2017 | 7.131 | 7.131 | 7.084 | 7.100 | 23,998 | +0.02(+0.23%) |
Oct 06, 2017 | 7.089 | 7.115 | 7.073 | 7.084 | 20,733 | -0.03(-0.44%) |
Oct 05, 2017 | 7.152 | 7.152 | 7.115 | 7.115 | 20,847 | -0.01(-0.07%) |
Oct 04, 2017 | 7.131 | 7.168 | 7.112 | 7.121 | 18,750 | -0.03(-0.43%) |
Oct 03, 2017 | 7.161 | 7.173 | 7.137 | 7.151 | 9,783 | -0.03(-0.38%) |
Oct 02, 2017 | 7.173 | 7.210 | 7.133 | 7.179 | 23,998 | +0.00(+0.00%) |
Sep 29, 2017 | 7.089 | 7.179 | 7.089 | 7.179 | 29,143 | +0.07(+0.92%) |
Sep 28, 2017 | 7.092 | 7.136 | 7.068 | 7.113 | 32,558 | +0.02(+0.27%) |
Sep 27, 2017 | 7.145 | 7.152 | 7.089 | 7.094 | 26,582 | -0.04(-0.52%) |
Sep 26, 2017 | 7.163 | 7.179 | 7.121 | 7.131 | 16,340 | -0.03(-0.37%) |
Sep 25, 2017 | 7.147 | 7.203 | 7.147 | 7.158 | 33,014 | -0.02(-0.22%) |
Sep 22, 2017 | 7.163 | 7.221 | 7.163 | 7.173 | 24,514 | +0.00(+0.02%) |
Sep 21, 2017 | 7.247 | 7.247 | 7.163 | 7.172 | 29,595 | -0.11(-1.54%) |
Sep 20, 2017 | 7.247 | 7.289 | 7.215 | 7.284 | 27,805 | +0.05(+0.70%) |
Sep 19, 2017 | 7.247 | 7.247 | 7.188 | 7.233 | 33,749 | +0.00(+0.03%) |
Sep 18, 2017 | 7.237 | 7.242 | 7.192 | 7.231 | 68,123 | +0.00(+0.01%) |
Sep 15, 2017 | 7.210 | 7.231 | 7.200 | 7.231 | 38,590 | +0.02(+0.24%) |
Sep 14, 2017 | 7.268 | 7.268 | 7.207 | 7.214 | 35,529 | -0.01(-0.17%) |
Sep 13, 2017 | 7.052 | 7.368 | 7.052 | 7.226 | 186,763 | +0.11(+1.55%) |
Sep 12, 2017 | 7.094 | 7.142 | 7.094 | 7.115 | 24,965 | -0.01(-0.16%) |
Sep 11, 2017 | 7.079 | 7.131 | 7.079 | 7.127 | 11,685 | +0.06(+0.83%) |
Sep 08, 2017 | 7.089 | 7.126 | 7.068 | 7.068 | 25,252 | -0.06(-0.81%) |
Sep 07, 2017 | 7.136 | 7.150 | 7.121 | 7.126 | 19,768 | +0.02(+0.30%) |
Sep 06, 2017 | 7.105 | 7.192 | 7.084 | 7.105 | 54,526 | -0.06(-0.88%) |
Sep 05, 2017 | 7.173 | 7.210 | 7.131 | 7.168 | 67,027 | -0.04(-0.51%) |
Sep 01, 2017 | 7.131 | 7.205 | 7.094 | 7.205 | 62,729 | +0.09(+1.33%) |
Aug 31, 2017 | 7.184 | 7.184 | 7.063 | 7.110 | 68,418 | +0.01(+0.07%) |
Aug 30, 2017 | 7.070 | 7.105 | 6.990 | 7.105 | 40,766 | +0.06(+0.82%) |
Aug 29, 2017 | 6.967 | 7.060 | 6.967 | 7.047 | 31,832 | +0.06(+0.90%) |
Aug 28, 2017 | 6.931 | 7.015 | 6.931 | 6.984 | 36,956 | +0.04(+0.64%) |
Aug 25, 2017 | 6.968 | 7.018 | 6.902 | 6.939 | 75,429 | -0.02(-0.34%) |
Aug 24, 2017 | 6.942 | 6.989 | 6.942 | 6.963 | 14,721 | +0.03(+0.38%) |
Aug 23, 2017 | 6.900 | 6.982 | 6.884 | 6.937 | 23,758 | -0.02(-0.30%) |
Aug 22, 2017 | 6.979 | 7.016 | 6.952 | 6.958 | 44,292 | -0.01(-0.15%) |
Aug 21, 2017 | 6.984 | 6.984 | 6.950 | 6.968 | 26,249 | +0.00(+0.00%) |
Aug 18, 2017 | 6.958 | 6.984 | 6.948 | 6.968 | 18,150 | -0.02(-0.22%) |
Aug 17, 2017 | 7.153 | 7.153 | 6.978 | 6.984 | 53,916 | -0.18(-2.51%) |
Aug 16, 2017 | 7.249 | 7.261 | 7.159 | 7.164 | 44,849 | -0.07(-0.93%) |
Aug 15, 2017 | 7.344 | 7.344 | 7.179 | 7.231 | 71,591 | -0.19(-2.57%) |
Aug 14, 2017 | 7.143 | 7.591 | 7.035 | 7.421 | 151,304 | +0.36(+5.10%) |
Aug 11, 2017 | 6.896 | 7.066 | 6.841 | 7.061 | 48,951 | +0.19(+2.69%) |
Aug 10, 2017 | 7.045 | 7.045 | 6.875 | 6.875 | 41,270 | -0.17(-2.48%) |
Aug 09, 2017 | 7.050 | 7.066 | 7.027 | 7.050 | 58,844 | -0.04(-0.51%) |
Aug 08, 2017 | 7.143 | 7.143 | 7.056 | 7.086 | 39,434 | -0.02(-0.29%) |
Aug 07, 2017 | 7.076 | 7.112 | 7.073 | 7.107 | 177,344 | +0.01(+0.15%) |
Aug 04, 2017 | 7.092 | 7.102 | 7.073 | 7.097 | 54,893 | +0.00(+0.00%) |
Aug 03, 2017 | 7.081 | 7.097 | 7.020 | 7.097 | 41,956 | -0.01(-0.14%) |
Aug 02, 2017 | 6.937 | 7.112 | 6.937 | 7.107 | 67,324 | +0.18(+2.60%) |
Aug 01, 2017 | 6.901 | 6.968 | 6.901 | 6.927 | 55,068 | +0.02(+0.22%) |
Jul 31, 2017 | 6.875 | 6.989 | 6.866 | 6.911 | 46,862 | +0.06(+0.83%) |
Jul 28, 2017 | 6.891 | 6.891 | 6.839 | 6.855 | 53,716 | -0.07(-0.97%) |
Jul 27, 2017 | 7.004 | 7.004 | 6.888 | 6.922 | 49,864 | -0.04(-0.52%) |
Jul 26, 2017 | 6.870 | 7.035 | 6.870 | 6.958 | 144,313 | +0.08(+1.12%) |
Jul 25, 2017 | 6.865 | 6.886 | 6.851 | 6.881 | 87,826 | -0.01(-0.07%) |
Jul 24, 2017 | 6.839 | 6.886 | 6.828 | 6.886 | 53,863 | +0.04(+0.53%) |
Jul 21, 2017 | 6.819 | 6.850 | 6.798 | 6.850 | 59,011 | +0.01(+0.08%) |
Jul 20, 2017 | 6.803 | 6.845 | 6.803 | 6.845 | 22,330 | +0.05(+0.76%) |
Jul 19, 2017 | 6.809 | 6.829 | 6.793 | 6.793 | 42,321 | -0.04(-0.53%) |
Jul 18, 2017 | 6.793 | 6.829 | 6.771 | 6.829 | 30,381 | +0.05(+0.76%) |
Jul 17, 2017 | 6.762 | 6.788 | 6.745 | 6.778 | 36,070 | +0.04(+0.53%) |
Jul 14, 2017 | 6.742 | 6.767 | 6.695 | 6.742 | 29,467 | +0.03(+0.38%) |
Jul 13, 2017 | 6.706 | 6.736 | 6.706 | 6.716 | 25,771 | -0.01(-0.15%) |
Jul 12, 2017 | 6.717 | 6.742 | 6.693 | 6.726 | 28,570 | +0.02(+0.29%) |
Jul 11, 2017 | 6.690 | 6.711 | 6.675 | 6.707 | 25,216 | +0.01(+0.09%) |
Jul 10, 2017 | 6.721 | 6.731 | 6.700 | 6.700 | 18,370 | +0.02(+0.31%) |
Jul 07, 2017 | 6.693 | 6.716 | 6.671 | 6.680 | 23,535 | -0.02(-0.23%) |
Jul 06, 2017 | 6.690 | 6.732 | 6.664 | 6.695 | 47,486 | +0.01(+0.08%) |
Jul 05, 2017 | 6.760 | 6.778 | 6.684 | 6.690 | 24,955 | -0.03(-0.46%) |
Jul 03, 2017 | 6.726 | 6.742 | 6.628 | 6.721 | 16,868 | +0.02(+0.31%) |
Jun 30, 2017 | 6.706 | 6.742 | 6.695 | 6.700 | 40,804 | -0.02(-0.23%) |
Jun 29, 2017 | 6.752 | 6.752 | 6.677 | 6.716 | 28,443 | -0.03(-0.38%) |
Jun 28, 2017 | 6.706 | 6.772 | 6.706 | 6.742 | 53,894 | +0.04(+0.61%) |
Jun 27, 2017 | 6.656 | 6.731 | 6.656 | 6.700 | 41,684 | +0.04(+0.54%) |
Jun 26, 2017 | 6.613 | 6.664 | 6.613 | 6.664 | 56,419 | +0.04(+0.62%) |
Jun 23, 2017 | 6.628 | 6.659 | 6.566 | 6.623 | 49,303 | -0.01(-0.16%) |
Jun 22, 2017 | 6.680 | 6.771 | 6.515 | 6.634 | 105,353 | -0.07(-1.00%) |
Jun 21, 2017 | 6.752 | 6.773 | 6.664 | 6.700 | 76,577 | -0.10(-1.51%) |
Jun 20, 2017 | 6.814 | 6.845 | 6.737 | 6.803 | 37,951 | -0.03(-0.45%) |
Jun 19, 2017 | 6.845 | 6.845 | 6.809 | 6.834 | 18,920 | +0.02(+0.23%) |
Jun 16, 2017 | 6.750 | 6.845 | 6.725 | 6.819 | 42,813 | +0.08(+1.14%) |
Jun 15, 2017 | 6.757 | 6.757 | 6.716 | 6.742 | 29,588 | -0.05(-0.68%) |
Jun 14, 2017 | 6.834 | 6.845 | 6.767 | 6.788 | 73,598 | -0.02(-0.23%) |
Jun 13, 2017 | 6.870 | 6.917 | 6.798 | 6.803 | 58,443 | -0.08(-1.12%) |
Jun 12, 2017 | 6.875 | 6.906 | 6.870 | 6.881 | 61,461 | -0.03(-0.45%) |
Jun 09, 2017 | 6.883 | 6.917 | 6.881 | 6.911 | 85,144 | +0.03(+0.45%) |
Jun 08, 2017 | 6.839 | 6.901 | 6.839 | 6.881 | 108,100 | +0.01(+0.07%) |
Jun 07, 2017 | 6.841 | 6.886 | 6.819 | 6.875 | 121,555 | +0.08(+1.17%) |
Jun 06, 2017 | 6.824 | 6.824 | 6.762 | 6.796 | 41,620 | -0.01(-0.13%) |
Jun 05, 2017 | 6.773 | 6.808 | 6.773 | 6.805 | 24,227 | +0.04(+0.55%) |
Jun 02, 2017 | 6.752 | 6.767 | 6.742 | 6.767 | 17,622 | -0.02(-0.23%) |