Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.542 | 7.554 | 7.518 | 7.524 | 138,623 | -0.02(-0.31%) |
Jul 28, 2017 | 7.506 | 7.548 | 7.500 | 7.548 | 108,310 | +0.04(+0.47%) |
Jul 27, 2017 | 7.542 | 7.554 | 7.489 | 7.512 | 99,788 | -0.03(-0.39%) |
Jul 26, 2017 | 7.512 | 7.559 | 7.506 | 7.542 | 81,756 | +0.01(+0.16%) |
Jul 25, 2017 | 7.530 | 7.542 | 7.483 | 7.530 | 185,207 | -0.01(-0.16%) |
Jul 24, 2017 | 7.565 | 7.565 | 7.512 | 7.542 | 122,628 | -0.02(-0.31%) |
Jul 21, 2017 | 7.554 | 7.565 | 7.524 | 7.565 | 95,597 | +0.04(+0.47%) |
Jul 20, 2017 | 7.583 | 7.583 | 7.524 | 7.530 | 133,167 | -0.04(-0.55%) |
Jul 19, 2017 | 7.483 | 7.571 | 7.459 | 7.571 | 89,722 | +0.11(+1.43%) |
Jul 18, 2017 | 7.506 | 7.506 | 7.429 | 7.465 | 128,258 | -0.04(-0.47%) |
Jul 17, 2017 | 7.447 | 7.500 | 7.406 | 7.500 | 198,175 | +0.07(+0.95%) |
Jul 14, 2017 | 7.371 | 7.430 | 7.360 | 7.430 | 113,870 | +0.09(+1.28%) |
Jul 13, 2017 | 7.353 | 7.356 | 7.312 | 7.336 | 135,845 | -0.02(-0.24%) |
Jul 12, 2017 | 7.330 | 7.372 | 7.295 | 7.353 | 148,638 | +0.06(+0.89%) |
Jul 11, 2017 | 7.330 | 7.330 | 7.265 | 7.289 | 161,802 | -0.02(-0.24%) |
Jul 10, 2017 | 7.330 | 7.359 | 7.289 | 7.306 | 135,030 | -0.04(-0.48%) |
Jul 07, 2017 | 7.289 | 7.342 | 7.265 | 7.342 | 162,427 | +0.05(+0.73%) |
Jul 06, 2017 | 7.412 | 7.418 | 7.236 | 7.289 | 384,180 | -0.16(-2.13%) |
Jul 05, 2017 | 7.494 | 7.494 | 7.406 | 7.447 | 131,729 | -0.03(-0.39%) |
Jul 03, 2017 | 7.447 | 7.477 | 7.424 | 7.477 | 144,414 | +0.08(+1.11%) |
Jun 30, 2017 | 7.412 | 7.436 | 7.383 | 7.395 | 104,115 | -0.01(-0.08%) |
Jun 29, 2017 | 7.436 | 7.438 | 7.371 | 7.400 | 112,102 | -0.04(-0.47%) |
Jun 28, 2017 | 7.494 | 7.518 | 7.424 | 7.436 | 332,243 | -0.06(-0.86%) |
Jun 27, 2017 | 7.541 | 7.583 | 7.459 | 7.500 | 112,555 | -0.04(-0.47%) |
Jun 26, 2017 | 7.547 | 7.606 | 7.536 | 7.536 | 118,562 | -0.01(-0.16%) |
Jun 23, 2017 | 7.541 | 7.612 | 7.536 | 7.547 | 86,741 | +0.00(+0.00%) |
Jun 22, 2017 | 7.518 | 7.577 | 7.518 | 7.547 | 79,030 | +0.03(+0.39%) |
Jun 21, 2017 | 7.630 | 7.630 | 7.512 | 7.518 | 116,316 | -0.13(-1.69%) |
Jun 20, 2017 | 7.618 | 7.647 | 7.553 | 7.647 | 130,442 | +0.06(+0.77%) |
Jun 19, 2017 | 7.536 | 7.612 | 7.524 | 7.589 | 126,767 | +0.04(+0.54%) |
Jun 16, 2017 | 7.501 | 7.548 | 7.495 | 7.548 | 73,615 | +0.03(+0.39%) |
Jun 15, 2017 | 7.472 | 7.542 | 7.460 | 7.518 | 84,763 | +0.01(+0.16%) |
Jun 14, 2017 | 7.460 | 7.559 | 7.448 | 7.507 | 146,226 | +0.05(+0.63%) |
Jun 13, 2017 | 7.530 | 7.530 | 7.448 | 7.460 | 71,559 | -0.02(-0.23%) |
Jun 12, 2017 | 7.413 | 7.600 | 7.383 | 7.478 | 245,259 | +0.11(+1.43%) |
Jun 09, 2017 | 7.361 | 7.407 | 7.355 | 7.372 | 99,429 | +0.02(+0.32%) |
Jun 08, 2017 | 7.402 | 7.402 | 7.296 | 7.349 | 142,072 | -0.01(-0.16%) |
Jun 07, 2017 | 7.384 | 7.384 | 7.349 | 7.361 | 57,290 | -0.01(-0.08%) |
Jun 06, 2017 | 7.355 | 7.402 | 7.326 | 7.367 | 106,020 | +0.01(+0.16%) |
Jun 05, 2017 | 7.384 | 7.385 | 7.337 | 7.355 | 77,864 | -0.01(-0.16%) |
Jun 02, 2017 | 7.372 | 7.372 | 7.332 | 7.367 | 68,257 | +0.05(+0.64%) |
Jun 01, 2017 | 7.285 | 7.326 | 7.285 | 7.320 | 114,152 | +0.04(+0.48%) |
May 31, 2017 | 7.279 | 7.316 | 7.256 | 7.285 | 119,646 | -0.03(-0.40%) |
May 30, 2017 | 7.308 | 7.357 | 7.273 | 7.314 | 129,018 | +0.00(+0.00%) |
May 26, 2017 | 7.460 | 7.460 | 7.302 | 7.314 | 105,688 | -0.10(-1.34%) |
May 25, 2017 | 7.396 | 7.472 | 7.378 | 7.413 | 99,570 | +0.05(+0.63%) |
May 24, 2017 | 7.390 | 7.390 | 7.361 | 7.367 | 69,783 | +0.02(+0.24%) |
May 23, 2017 | 7.372 | 7.396 | 7.331 | 7.349 | 112,733 | -0.02(-0.24%) |
May 22, 2017 | 7.361 | 7.384 | 7.273 | 7.367 | 140,571 | +0.02(+0.24%) |
May 19, 2017 | 7.261 | 7.367 | 7.238 | 7.349 | 163,226 | +0.11(+1.45%) |
May 18, 2017 | 7.197 | 7.261 | 7.174 | 7.244 | 162,785 | +0.04(+0.57%) |
May 17, 2017 | 7.180 | 7.209 | 7.162 | 7.203 | 107,396 | +0.04(+0.57%) |
May 16, 2017 | 7.156 | 7.185 | 7.139 | 7.162 | 115,613 | -0.01(-0.16%) |
May 15, 2017 | 7.180 | 7.209 | 7.162 | 7.174 | 126,442 | +0.01(+0.16%) |
May 12, 2017 | 7.203 | 7.255 | 7.104 | 7.162 | 187,834 | -0.03(-0.40%) |
May 11, 2017 | 7.243 | 7.243 | 7.162 | 7.191 | 209,288 | -0.03(-0.48%) |
May 10, 2017 | 7.226 | 7.284 | 7.223 | 7.226 | 167,586 | +0.01(+0.16%) |
May 09, 2017 | 7.284 | 7.286 | 7.209 | 7.214 | 138,724 | -0.06(-0.88%) |
May 08, 2017 | 7.290 | 7.297 | 7.238 | 7.278 | 155,659 | -0.01(-0.16%) |
May 05, 2017 | 7.325 | 7.354 | 7.284 | 7.290 | 88,804 | -0.02(-0.24%) |
May 04, 2017 | 7.348 | 7.348 | 7.258 | 7.307 | 211,178 | -0.05(-0.71%) |
May 03, 2017 | 7.435 | 7.435 | 7.348 | 7.359 | 168,600 | -0.06(-0.78%) |
May 02, 2017 | 7.429 | 7.441 | 7.400 | 7.418 | 169,595 | -0.01(-0.16%) |
May 01, 2017 | 7.388 | 7.429 | 7.383 | 7.429 | 94,353 | +0.06(+0.87%) |
Apr 28, 2017 | 7.418 | 7.433 | 7.348 | 7.365 | 203,799 | -0.06(-0.78%) |
Apr 27, 2017 | 7.435 | 7.435 | 7.383 | 7.423 | 130,368 | +0.01(+0.08%) |
Apr 26, 2017 | 7.400 | 7.435 | 7.365 | 7.418 | 238,700 | +0.01(+0.16%) |
Apr 25, 2017 | 7.377 | 7.412 | 7.365 | 7.406 | 168,397 | +0.05(+0.71%) |
Apr 24, 2017 | 7.383 | 7.388 | 7.288 | 7.354 | 214,984 | +0.01(+0.16%) |
Apr 21, 2017 | 7.325 | 7.342 | 7.313 | 7.342 | 63,178 | +0.03(+0.40%) |
Apr 20, 2017 | 7.301 | 7.313 | 7.278 | 7.313 | 108,628 | +0.01(+0.16%) |
Apr 19, 2017 | 7.325 | 7.359 | 7.290 | 7.301 | 173,948 | -0.05(-0.63%) |
Apr 18, 2017 | 7.330 | 7.375 | 7.319 | 7.348 | 107,370 | +0.02(+0.24%) |
Apr 17, 2017 | 7.290 | 7.348 | 7.290 | 7.330 | 210,757 | +0.06(+0.87%) |
Apr 13, 2017 | 7.330 | 7.342 | 7.267 | 7.267 | 126,306 | -0.06(-0.79%) |
Apr 12, 2017 | 7.325 | 7.338 | 7.313 | 7.325 | 186,676 | +0.03(+0.40%) |
Apr 11, 2017 | 7.319 | 7.336 | 7.290 | 7.296 | 160,637 | -0.02(-0.24%) |
Apr 10, 2017 | 7.244 | 7.319 | 7.238 | 7.313 | 192,233 | +0.09(+1.20%) |
Apr 07, 2017 | 7.186 | 7.244 | 7.186 | 7.227 | 189,615 | +0.06(+0.80%) |
Apr 06, 2017 | 7.157 | 7.192 | 7.140 | 7.169 | 121,106 | +0.04(+0.57%) |
Apr 05, 2017 | 7.140 | 7.193 | 7.129 | 7.129 | 272,093 | -0.02(-0.32%) |
Apr 04, 2017 | 7.129 | 7.198 | 7.123 | 7.152 | 193,374 | +0.03(+0.40%) |
Apr 03, 2017 | 7.111 | 7.169 | 7.111 | 7.123 | 230,974 | +0.02(+0.24%) |
Mar 31, 2017 | 7.088 | 7.151 | 7.088 | 7.106 | 172,280 | +0.00(+0.00%) |
Mar 30, 2017 | 7.111 | 7.123 | 7.082 | 7.106 | 165,237 | -0.01(-0.16%) |
Mar 29, 2017 | 7.129 | 7.129 | 7.071 | 7.117 | 171,671 | +0.01(+0.16%) |
Mar 28, 2017 | 7.117 | 7.134 | 7.059 | 7.106 | 179,163 | -0.01(-0.16%) |
Mar 27, 2017 | 7.100 | 7.157 | 7.083 | 7.117 | 226,577 | -0.03(-0.48%) |
Mar 24, 2017 | 7.094 | 7.169 | 7.082 | 7.152 | 148,430 | +0.05(+0.73%) |
Mar 23, 2017 | 7.077 | 7.146 | 7.047 | 7.100 | 185,058 | +0.08(+1.15%) |
Mar 22, 2017 | 7.048 | 7.094 | 7.007 | 7.019 | 198,801 | -0.02(-0.33%) |
Mar 21, 2017 | 7.134 | 7.157 | 7.036 | 7.042 | 144,791 | -0.09(-1.29%) |
Mar 20, 2017 | 7.111 | 7.134 | 7.089 | 7.134 | 205,323 | +0.06(+0.81%) |
Mar 17, 2017 | 7.003 | 7.100 | 7.003 | 7.077 | 185,274 | +0.08(+1.15%) |
Mar 16, 2017 | 7.014 | 7.054 | 6.962 | 6.997 | 225,036 | +0.01(+0.16%) |
Mar 15, 2017 | 6.945 | 7.037 | 6.911 | 6.985 | 246,888 | +0.03(+0.41%) |
Mar 14, 2017 | 6.945 | 6.957 | 6.911 | 6.957 | 82,557 | +0.00(+0.00%) |
Mar 13, 2017 | 6.928 | 6.985 | 6.917 | 6.957 | 153,577 | +0.03(+0.50%) |
Mar 10, 2017 | 6.934 | 7.003 | 6.882 | 6.922 | 229,119 | +0.02(+0.25%) |
Mar 09, 2017 | 7.094 | 7.129 | 6.882 | 6.905 | 232,501 | -0.19(-2.74%) |
Mar 08, 2017 | 7.180 | 7.209 | 7.094 | 7.100 | 214,422 | -0.09(-1.27%) |
Mar 07, 2017 | 7.220 | 7.220 | 7.163 | 7.192 | 119,640 | -0.03(-0.40%) |
Mar 06, 2017 | 7.220 | 7.220 | 7.192 | 7.220 | 141,002 | -0.01(-0.08%) |
Mar 03, 2017 | 7.243 | 7.249 | 7.169 | 7.226 | 144,138 | -0.02(-0.24%) |
Mar 02, 2017 | 7.306 | 7.306 | 7.220 | 7.243 | 224,179 | -0.04(-0.56%) |
Mar 01, 2017 | 7.255 | 7.306 | 7.238 | 7.284 | 119,015 | +0.02(+0.24%) |
Feb 28, 2017 | 7.329 | 7.329 | 7.260 | 7.266 | 157,074 | -0.06(-0.78%) |
Feb 27, 2017 | 7.266 | 7.329 | 7.266 | 7.323 | 238,031 | +0.07(+1.03%) |
Feb 24, 2017 | 7.203 | 7.249 | 7.180 | 7.249 | 215,696 | +0.06(+0.80%) |
Feb 23, 2017 | 7.169 | 7.200 | 7.140 | 7.192 | 197,355 | +0.04(+0.56%) |
Feb 22, 2017 | 7.174 | 7.215 | 7.134 | 7.152 | 358,408 | -0.01(-0.08%) |
Feb 21, 2017 | 7.134 | 7.174 | 7.117 | 7.157 | 180,831 | +0.06(+0.89%) |
Feb 17, 2017 | 7.094 | 7.094 | 7.094 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 7.123 | 7.187 | 7.123 | 7.123 | 254,454 | -0.01(-0.16%) |
Feb 15, 2017 | 7.140 | 7.157 | 7.110 | 7.134 | 220,345 | -0.05(-0.64%) |
Feb 14, 2017 | 7.186 | 7.186 | 7.106 | 7.180 | 189,701 | +0.01(+0.08%) |
Feb 13, 2017 | 7.220 | 7.248 | 7.155 | 7.174 | 262,160 | -0.01(-0.16%) |
Feb 10, 2017 | 7.157 | 7.209 | 7.123 | 7.186 | 187,145 | +0.05(+0.72%) |
Feb 09, 2017 | 7.186 | 7.206 | 7.112 | 7.135 | 316,305 | -0.05(-0.63%) |
Feb 08, 2017 | 7.186 | 7.231 | 7.169 | 7.180 | 177,817 | +0.01(+0.08%) |
Feb 07, 2017 | 7.248 | 7.260 | 7.152 | 7.174 | 270,580 | -0.05(-0.63%) |
Feb 06, 2017 | 7.243 | 7.277 | 7.214 | 7.220 | 119,815 | -0.02(-0.31%) |
Feb 03, 2017 | 7.288 | 7.381 | 7.243 | 7.243 | 213,109 | -0.03(-0.47%) |
Feb 02, 2017 | 7.266 | 7.288 | 7.243 | 7.277 | 263,328 | +0.01(+0.16%) |
Feb 01, 2017 | 7.288 | 7.323 | 7.180 | 7.266 | 626,110 | -0.04(-0.55%) |
Jan 31, 2017 | 7.209 | 7.374 | 7.209 | 7.305 | 357,694 | +0.09(+1.18%) |
Jan 30, 2017 | 7.203 | 7.248 | 7.174 | 7.220 | 227,471 | +0.02(+0.32%) |
Jan 27, 2017 | 7.254 | 7.260 | 7.186 | 7.197 | 253,983 | -0.06(-0.78%) |
Jan 26, 2017 | 7.288 | 7.288 | 7.192 | 7.254 | 272,750 | +0.01(+0.08%) |
Jan 25, 2017 | 7.254 | 7.286 | 7.202 | 7.248 | 331,392 | +0.04(+0.55%) |
Jan 24, 2017 | 7.192 | 7.243 | 7.146 | 7.209 | 528,144 | +0.06(+0.80%) |
Jan 23, 2017 | 7.044 | 7.157 | 7.004 | 7.152 | 641,170 | +0.19(+2.78%) |
Jan 20, 2017 | 6.952 | 6.992 | 6.918 | 6.958 | 121,220 | +0.01(+0.16%) |
Jan 19, 2017 | 7.015 | 7.038 | 6.919 | 6.947 | 144,539 | -0.07(-1.05%) |
Jan 18, 2017 | 6.969 | 7.032 | 6.969 | 7.021 | 177,050 | +0.05(+0.65%) |
Jan 17, 2017 | 6.987 | 7.004 | 6.958 | 6.975 | 130,329 | +0.01(+0.16%) |
Jan 13, 2017 | 6.964 | 6.964 | 6.964 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 6.992 | 7.009 | 6.952 | 6.958 | 143,195 | -0.03(-0.49%) |
Jan 11, 2017 | 7.077 | 7.083 | 6.992 | 6.992 | 158,671 | -0.08(-1.12%) |
Jan 10, 2017 | 7.117 | 7.117 | 7.049 | 7.071 | 136,601 | -0.05(-0.64%) |
Jan 09, 2017 | 7.128 | 7.133 | 7.083 | 7.117 | 139,951 | -0.02(-0.32%) |
Jan 06, 2017 | 7.060 | 7.162 | 7.060 | 7.139 | 167,199 | +0.05(+0.72%) |
Jan 05, 2017 | 7.032 | 7.100 | 6.992 | 7.088 | 111,443 | +0.05(+0.64%) |
Jan 04, 2017 | 6.958 | 7.054 | 6.947 | 7.043 | 117,180 | +0.11(+1.63%) |
Jan 03, 2017 | 6.873 | 6.941 | 6.868 | 6.930 | 141,595 | +0.08(+1.24%) |
Dec 30, 2016 | 6.845 | 6.845 | 6.845 | 0 | +0.07(+1.00%) | |
Dec 29, 2016 | 6.726 | 6.777 | 6.698 | 6.777 | 174,480 | +0.09(+1.35%) |
Dec 28, 2016 | 6.749 | 6.760 | 6.670 | 6.687 | 189,099 | -0.06(-0.92%) |
Dec 27, 2016 | 6.721 | 6.777 | 6.721 | 6.749 | 177,941 | +0.01(+0.17%) |
Dec 23, 2016 | 6.738 | 6.738 | 6.738 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 6.692 | 6.744 | 6.687 | 6.743 | 158,298 | +0.03(+0.42%) |
Dec 21, 2016 | 6.743 | 6.783 | 6.704 | 6.715 | 153,101 | -0.03(-0.50%) |
Dec 20, 2016 | 6.743 | 6.800 | 6.730 | 6.749 | 226,424 | -0.01(-0.17%) |
Dec 19, 2016 | 6.738 | 6.816 | 6.726 | 6.760 | 142,806 | +0.02(+0.34%) |
Dec 16, 2016 | 6.675 | 6.754 | 6.675 | 6.738 | 203,296 | +0.11(+1.62%) |
Dec 15, 2016 | 6.687 | 6.715 | 6.619 | 6.630 | 277,041 | -0.07(-1.01%) |
Dec 14, 2016 | 6.794 | 6.802 | 6.675 | 6.698 | 193,605 | -0.10(-1.42%) |
Dec 13, 2016 | 6.817 | 6.834 | 6.754 | 6.794 | 185,569 | -0.02(-0.33%) |
Dec 12, 2016 | 6.766 | 6.828 | 6.766 | 6.817 | 195,176 | +0.01(+0.17%) |
Dec 09, 2016 | 6.839 | 6.885 | 6.794 | 6.805 | 194,597 | -0.03(-0.50%) |
Dec 08, 2016 | 6.834 | 6.867 | 6.806 | 6.839 | 114,224 | -0.01(-0.19%) |
Dec 07, 2016 | 6.817 | 6.867 | 6.792 | 6.852 | 150,903 | +0.07(+1.10%) |
Dec 06, 2016 | 6.749 | 6.816 | 6.744 | 6.778 | 117,384 | +0.01(+0.17%) |
Dec 05, 2016 | 6.710 | 6.778 | 6.710 | 6.766 | 122,017 | +0.06(+0.84%) |
Dec 02, 2016 | 6.626 | 6.710 | 6.626 | 6.710 | 146,749 | +0.10(+1.44%) |
Dec 01, 2016 | 6.665 | 6.688 | 6.586 | 6.615 | 148,620 | -0.07(-1.01%) |
Nov 30, 2016 | 6.716 | 6.795 | 6.676 | 6.682 | 165,316 | -0.08(-1.25%) |
Nov 29, 2016 | 6.744 | 6.830 | 6.744 | 6.766 | 180,914 | +0.02(+0.33%) |
Nov 28, 2016 | 6.744 | 6.776 | 6.738 | 6.744 | 190,873 | +0.00(+0.00%) |
Nov 25, 2016 | 6.733 | 6.851 | 6.733 | 6.744 | 52,145 | +0.02(+0.25%) |
Nov 23, 2016 | 6.727 | 6.727 | 6.727 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 6.710 | 6.755 | 6.671 | 6.755 | 121,813 | +0.09(+1.35%) |
Nov 21, 2016 | 6.710 | 6.716 | 6.655 | 6.665 | 196,662 | -0.01(-0.08%) |
Nov 18, 2016 | 6.660 | 6.682 | 6.536 | 6.671 | 133,722 | -0.01(-0.17%) |
Nov 17, 2016 | 6.654 | 6.789 | 6.615 | 6.682 | 168,376 | +0.02(+0.25%) |
Nov 16, 2016 | 6.676 | 6.688 | 6.615 | 6.665 | 114,403 | -0.03(-0.42%) |
Nov 15, 2016 | 6.749 | 6.749 | 6.632 | 6.693 | 148,301 | +0.02(+0.33%) |
Nov 14, 2016 | 6.587 | 6.699 | 6.548 | 6.671 | 113,187 | +0.08(+1.19%) |
Nov 11, 2016 | 6.537 | 6.660 | 6.537 | 6.593 | 166,577 | +0.02(+0.25%) |
Nov 10, 2016 | 6.749 | 6.749 | 6.565 | 6.576 | 260,623 | -0.18(-2.72%) |
Nov 09, 2016 | 6.676 | 6.816 | 6.654 | 6.760 | 358,156 | -0.08(-1.14%) |
Nov 08, 2016 | 6.788 | 6.861 | 6.732 | 6.838 | 215,010 | +0.06(+0.82%) |
Nov 07, 2016 | 6.598 | 6.816 | 6.598 | 6.783 | 542,073 | +0.24(+3.68%) |
Nov 04, 2016 | 6.509 | 6.559 | 6.503 | 6.542 | 137,861 | +0.02(+0.34%) |
Nov 03, 2016 | 6.593 | 6.598 | 6.498 | 6.520 | 193,160 | -0.07(-1.10%) |
Nov 02, 2016 | 6.676 | 6.682 | 6.571 | 6.593 | 146,361 | -0.08(-1.25%) |
Nov 01, 2016 | 6.827 | 6.846 | 6.654 | 6.676 | 155,382 | -0.12(-1.73%) |
Oct 31, 2016 | 6.738 | 6.799 | 6.699 | 6.794 | 121,674 | +0.07(+1.08%) |
Oct 28, 2016 | 6.643 | 6.738 | 6.526 | 6.721 | 139,255 | +0.05(+0.75%) |
Oct 27, 2016 | 6.822 | 6.844 | 6.682 | 6.671 | 171,829 | -0.15(-2.21%) |
Oct 26, 2016 | 6.877 | 6.877 | 6.766 | 6.822 | 137,770 | -0.08(-1.13%) |
Oct 25, 2016 | 6.911 | 6.939 | 6.875 | 6.900 | 107,055 | -0.04(-0.57%) |
Oct 24, 2016 | 6.911 | 7.000 | 6.911 | 6.939 | 189,085 | +0.01(+0.16%) |
Oct 21, 2016 | 6.850 | 6.928 | 6.850 | 6.928 | 132,587 | +0.03(+0.49%) |
Oct 20, 2016 | 6.911 | 6.941 | 6.847 | 6.894 | 177,228 | -0.03(-0.40%) |
Oct 19, 2016 | 6.928 | 6.944 | 6.884 | 6.922 | 166,116 | +0.01(+0.16%) |
Oct 18, 2016 | 6.928 | 6.967 | 6.889 | 6.911 | 155,913 | +0.03(+0.41%) |
Oct 17, 2016 | 6.961 | 6.963 | 6.850 | 6.883 | 124,142 | -0.07(-1.04%) |
Oct 14, 2016 | 6.972 | 7.016 | 6.927 | 6.955 | 132,679 | -0.04(-0.56%) |
Oct 13, 2016 | 6.961 | 6.999 | 6.911 | 6.994 | 136,794 | +0.02(+0.32%) |
Oct 12, 2016 | 6.905 | 6.983 | 6.905 | 6.972 | 112,793 | +0.03(+0.40%) |
Oct 11, 2016 | 6.988 | 6.988 | 6.900 | 6.944 | 124,692 | -0.07(-1.03%) |
Oct 10, 2016 | 6.950 | 7.016 | 6.950 | 7.016 | 86,507 | +0.05(+0.72%) |
Oct 07, 2016 | 7.000 | 7.029 | 6.905 | 6.966 | 106,967 | -0.02(-0.24%) |
Oct 06, 2016 | 6.988 | 7.016 | 6.938 | 6.983 | 151,863 | -0.03(-0.40%) |
Oct 05, 2016 | 7.083 | 7.088 | 6.988 | 7.011 | 319,784 | -0.07(-1.02%) |
Oct 04, 2016 | 7.199 | 7.199 | 7.022 | 7.083 | 194,558 | -0.14(-2.00%) |
Oct 03, 2016 | 7.271 | 7.299 | 7.183 | 7.227 | 220,036 | -0.08(-1.14%) |
Sep 30, 2016 | 7.310 | 7.360 | 7.266 | 7.310 | 177,156 | +0.02(+0.30%) |
Sep 29, 2016 | 7.343 | 7.354 | 7.249 | 7.288 | 138,876 | -0.07(-0.98%) |
Sep 28, 2016 | 7.332 | 7.404 | 7.321 | 7.360 | 133,979 | +0.01(+0.08%) |
Sep 27, 2016 | 7.388 | 7.421 | 7.327 | 7.354 | 100,705 | -0.02(-0.30%) |
Sep 26, 2016 | 7.371 | 7.406 | 7.360 | 7.377 | 90,755 | -0.01(-0.08%) |
Sep 23, 2016 | 7.366 | 7.404 | 7.305 | 7.382 | 146,229 | +0.02(+0.23%) |
Sep 22, 2016 | 7.366 | 7.418 | 7.327 | 7.366 | 171,366 | +0.08(+1.07%) |
Sep 21, 2016 | 7.244 | 7.293 | 7.210 | 7.288 | 205,639 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.266 | 127,321 | -0.02(-0.30%) |
Sep 19, 2016 | 7.255 | 7.288 | 7.223 | 7.288 | 60,991 | +0.08(+1.13%) |
Sep 16, 2016 | 7.228 | 7.262 | 7.184 | 7.206 | 80,123 | -0.02(-0.23%) |
Sep 15, 2016 | 7.206 | 7.310 | 7.206 | 7.223 | 94,722 | -0.02(-0.30%) |
Sep 14, 2016 | 7.255 | 7.277 | 7.086 | 7.244 | 104,704 | +0.01(+0.15%) |
Sep 13, 2016 | 7.364 | 7.364 | 7.212 | 7.233 | 91,937 | -0.17(-2.28%) |
Sep 12, 2016 | 7.304 | 7.451 | 7.299 | 7.402 | 95,737 | +0.07(+0.97%) |
Sep 09, 2016 | 7.528 | 7.528 | 7.299 | 7.331 | 140,097 | -0.25(-3.30%) |
Sep 08, 2016 | 7.593 | 7.620 | 7.528 | 7.582 | 154,424 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.615 | 7.517 | 7.593 | 114,899 | +0.06(+0.80%) |
Sep 06, 2016 | 7.517 | 7.538 | 7.473 | 7.533 | 82,150 | +0.06(+0.80%) |
Sep 02, 2016 | 7.484 | 7.473 | 7.473 | 7.473 | 82,249 | +0.02(+0.29%) |
Sep 01, 2016 | 7.468 | 7.484 | 7.408 | 7.451 | 97,241 | +0.01(+0.07%) |
Aug 31, 2016 | 7.440 | 7.498 | 7.419 | 7.446 | 67,370 | +0.00(+0.00%) |
Aug 30, 2016 | 7.446 | 7.451 | 7.397 | 7.446 | 101,467 | +0.00(+0.00%) |
Aug 29, 2016 | 7.419 | 7.511 | 7.419 | 7.446 | 134,341 | +0.04(+0.51%) |
Aug 26, 2016 | 7.479 | 7.526 | 7.391 | 7.408 | 105,227 | -0.05(-0.73%) |
Aug 25, 2016 | 7.440 | 7.533 | 7.435 | 7.462 | 166,866 | -0.01(-0.07%) |
Aug 24, 2016 | 7.528 | 7.528 | 7.424 | 7.468 | 118,638 | -0.06(-0.80%) |
Aug 23, 2016 | 7.566 | 7.571 | 7.473 | 7.528 | 117,748 | +0.02(+0.29%) |
Aug 22, 2016 | 7.500 | 7.555 | 7.473 | 7.506 | 63,190 | +0.00(+0.00%) |
Aug 19, 2016 | 7.489 | 7.538 | 7.489 | 7.506 | 63,838 | -0.01(-0.14%) |
Aug 18, 2016 | 7.555 | 7.593 | 7.484 | 7.517 | 84,472 | -0.07(-0.86%) |
Aug 17, 2016 | 7.582 | 7.597 | 7.501 | 7.582 | 72,808 | +0.04(+0.51%) |
Aug 16, 2016 | 7.615 | 7.631 | 7.544 | 7.544 | 75,404 | -0.08(-1.00%) |
Aug 15, 2016 | 7.609 | 7.718 | 7.604 | 7.620 | 69,682 | +0.02(+0.21%) |
Aug 12, 2016 | 7.653 | 7.735 | 7.593 | 7.604 | 143,089 | -0.02(-0.24%) |
Aug 11, 2016 | 7.636 | 7.664 | 7.566 | 7.622 | 114,603 | -0.02(-0.26%) |
Aug 10, 2016 | 7.686 | 7.713 | 7.582 | 7.642 | 189,668 | -0.04(-0.50%) |
Aug 09, 2016 | 7.675 | 7.744 | 7.628 | 7.680 | 90,830 | +0.03(+0.36%) |
Aug 08, 2016 | 7.696 | 7.724 | 7.653 | 7.653 | 73,855 | -0.05(-0.64%) |
Aug 05, 2016 | 7.707 | 7.729 | 7.658 | 7.702 | 89,359 | -0.03(-0.35%) |
Aug 04, 2016 | 7.696 | 7.735 | 7.626 | 7.729 | 121,625 | +0.01(+0.07%) |
Aug 03, 2016 | 7.658 | 7.735 | 7.615 | 7.724 | 100,404 | +0.05(+0.64%) |
Aug 02, 2016 | 7.718 | 7.718 | 7.626 | 7.675 | 101,886 | -0.04(-0.49%) |