Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.305 | 6.491 | 6.212 | 6.491 | 1,468,690 | +0.00(+0.00%) |
Jul 30, 2018 | 6.414 | 6.538 | 6.398 | 6.491 | 808,954 | +0.06(+0.97%) |
Jul 27, 2018 | 6.452 | 6.503 | 6.421 | 6.429 | 992,726 | -0.04(-0.60%) |
Jul 26, 2018 | 6.546 | 6.716 | 6.460 | 6.468 | 1,099,515 | -0.19(-2.80%) |
Jul 25, 2018 | 6.631 | 6.701 | 6.615 | 6.654 | 734,499 | +0.00(+0.00%) |
Jul 24, 2018 | 6.708 | 6.708 | 6.631 | 6.654 | 832,459 | -0.04(-0.58%) |
Jul 23, 2018 | 6.708 | 6.724 | 6.670 | 6.693 | 476,894 | -0.02(-0.35%) |
Jul 20, 2018 | 6.747 | 6.681 | 6.716 | 427,280 | +0.02(+0.23%) | |
Jul 19, 2018 | 6.631 | 6.716 | 6.631 | 6.701 | 570,224 | +0.05(+0.82%) |
Jul 18, 2018 | 6.569 | 6.681 | 6.569 | 6.646 | 1,409,549 | +0.06(+0.94%) |
Jul 17, 2018 | 6.654 | 6.685 | 6.577 | 6.584 | 1,035,518 | -0.06(-0.93%) |
Jul 16, 2018 | 6.662 | 6.701 | 6.635 | 6.646 | 638,657 | +0.00(+0.00%) |
Jul 13, 2018 | 6.693 | 6.747 | 6.608 | 6.646 | 1,021,566 | -0.07(-1.04%) |
Jul 12, 2018 | 6.801 | 6.825 | 6.670 | 6.716 | 958,799 | -0.08(-1.14%) |
Jul 11, 2018 | 6.887 | 6.782 | 6.794 | 1,227,401 | -0.02(-0.34%) | |
Jul 10, 2018 | 7.003 | 7.034 | 6.782 | 6.817 | 3,170,445 | -0.33(-4.56%) |
Jul 09, 2018 | 7.174 | 7.174 | 7.119 | 7.143 | 397,729 | -0.02(-0.32%) |
Jul 06, 2018 | 7.174 | 7.197 | 7.143 | 7.166 | 440,319 | +0.02(+0.22%) |
Jul 05, 2018 | 7.119 | 7.158 | 7.096 | 7.150 | 359,139 | +0.04(+0.55%) |
Jul 03, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.12(+1.78%) | |
Jul 02, 2018 | 6.926 | 6.995 | 6.922 | 6.988 | 742,783 | +0.05(+0.67%) |
Jun 29, 2018 | 6.933 | 6.980 | 6.871 | 6.941 | 647,959 | +0.00(+0.00%) |
Jun 28, 2018 | 6.794 | 6.957 | 6.794 | 6.941 | 839,713 | +0.14(+2.05%) |
Jun 27, 2018 | 6.992 | 6.992 | 6.801 | 6.801 | 868,770 | -0.18(-2.62%) |
Jun 26, 2018 | 6.977 | 7.046 | 6.969 | 6.985 | 867,244 | -0.01(-0.11%) |
Jun 25, 2018 | 7.023 | 7.053 | 6.985 | 6.992 | 625,494 | -0.03(-0.43%) |
Jun 22, 2018 | 7.023 | 7.061 | 6.977 | 7.023 | 1,177,385 | +0.01(+0.11%) |
Jun 21, 2018 | 7.053 | 7.053 | 7.008 | 7.015 | 738,057 | -0.05(-0.65%) |
Jun 20, 2018 | 7.092 | 7.095 | 7.030 | 7.061 | 803,100 | -0.03(-0.43%) |
Jun 19, 2018 | 7.095 | 7.023 | 7.092 | 653,876 | +0.05(+0.65%) | |
Jun 18, 2018 | 6.939 | 7.046 | 6.916 | 7.046 | 530,133 | +0.11(+1.65%) |
Jun 15, 2018 | 6.966 | 6.924 | 6.931 | 1,615,721 | +0.01(+0.11%) | |
Jun 14, 2018 | 6.939 | 6.939 | 6.863 | 6.924 | 1,082,801 | -0.02(-0.22%) |
Jun 13, 2018 | 7.000 | 7.000 | 6.908 | 6.939 | 737,836 | -0.05(-0.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.947 | 6.992 | 569,170 | -0.01(-0.11%) |
Jun 11, 2018 | 6.947 | 7.000 | 6.935 | 7.000 | 406,848 | +0.05(+0.77%) |
Jun 08, 2018 | 6.908 | 6.969 | 6.908 | 6.947 | 502,277 | +0.02(+0.33%) |
Jun 07, 2018 | 6.939 | 6.969 | 6.916 | 6.924 | 516,578 | +0.01(+0.11%) |
Jun 06, 2018 | 6.893 | 6.916 | 567,500 | -0.02(-0.33%) | ||
Jun 05, 2018 | 7.061 | 7.099 | 6.924 | 6.939 | 936,242 | -0.11(-1.62%) |
Jun 04, 2018 | 7.023 | 7.061 | 6.954 | 7.053 | 1,117,344 | +0.05(+0.76%) |
Jun 01, 2018 | 7.008 | 7.008 | 6.947 | 7.000 | 759,329 | +0.02(+0.22%) |
May 31, 2018 | 7.137 | 7.137 | 6.973 | 6.985 | 1,085,618 | -0.15(-2.14%) |
May 30, 2018 | 7.122 | 7.153 | 7.092 | 7.137 | 566,268 | +0.03(+0.43%) |
May 29, 2018 | 7.053 | 7.122 | 7.038 | 7.107 | 986,985 | +0.03(+0.43%) |
May 25, 2018 | 7.076 | 7.076 | 7.076 | 0 | +0.05(+0.65%) | |
May 24, 2018 | 7.046 | 7.046 | 6.969 | 7.030 | 637,039 | -0.02(-0.22%) |
May 23, 2018 | 7.038 | 7.053 | 6.985 | 7.046 | 675,580 | +0.02(+0.33%) |
May 22, 2018 | 6.992 | 7.038 | 6.954 | 7.023 | 585,929 | +0.03(+0.44%) |
May 21, 2018 | 6.947 | 7.000 | 6.924 | 6.992 | 609,716 | +0.05(+0.66%) |
May 18, 2018 | 6.893 | 6.947 | 6.847 | 6.947 | 830,309 | +0.08(+1.11%) |
May 17, 2018 | 6.832 | 6.878 | 6.832 | 6.870 | 638,275 | +0.02(+0.22%) |
May 16, 2018 | 6.840 | 6.863 | 6.809 | 6.855 | 676,579 | +0.05(+0.67%) |
May 15, 2018 | 6.748 | 6.832 | 6.733 | 6.809 | 683,243 | +0.05(+0.68%) |
May 14, 2018 | 6.794 | 6.801 | 6.763 | 6.763 | 385,677 | -0.02(-0.34%) |
May 11, 2018 | 6.824 | 6.840 | 6.779 | 6.786 | 413,263 | -0.03(-0.45%) |
May 10, 2018 | 6.794 | 6.824 | 6.748 | 6.817 | 690,560 | +0.05(+0.79%) |
May 09, 2018 | 6.733 | 6.771 | 6.664 | 6.763 | 672,164 | +0.02(+0.23%) |
May 08, 2018 | 6.809 | 6.809 | 6.737 | 6.748 | 617,896 | -0.07(-1.01%) |
May 07, 2018 | 6.801 | 6.855 | 6.760 | 6.817 | 621,130 | +0.04(+0.56%) |
May 04, 2018 | 6.702 | 6.821 | 6.679 | 6.779 | 730,941 | +0.07(+1.02%) |
May 03, 2018 | 6.656 | 6.885 | 6.603 | 6.710 | 750,605 | +0.07(+1.03%) |
May 02, 2018 | 6.695 | 6.718 | 6.641 | 6.641 | 673,147 | -0.05(-0.80%) |
May 01, 2018 | 6.718 | 6.733 | 6.664 | 6.695 | 500,734 | -0.02(-0.34%) |
Apr 30, 2018 | 6.740 | 6.786 | 6.718 | 6.718 | 689,579 | -0.04(-0.57%) |
Apr 27, 2018 | 6.832 | 6.847 | 6.748 | 6.756 | 504,230 | -0.06(-0.90%) |
Apr 26, 2018 | 6.718 | 6.870 | 6.679 | 6.817 | 944,762 | +0.02(+0.22%) |
Apr 25, 2018 | 6.718 | 6.813 | 6.702 | 6.801 | 550,944 | +0.07(+1.02%) |
Apr 24, 2018 | 6.672 | 6.748 | 6.672 | 6.733 | 348,824 | +0.07(+1.03%) |
Apr 23, 2018 | 6.702 | 6.706 | 6.660 | 6.664 | 423,247 | -0.02(-0.23%) |
Apr 20, 2018 | 6.702 | 6.702 | 6.649 | 6.679 | 453,115 | -0.01(-0.11%) |
Apr 19, 2018 | 6.725 | 6.771 | 6.664 | 6.687 | 522,866 | -0.06(-0.91%) |
Apr 18, 2018 | 6.748 | 6.786 | 6.733 | 6.748 | 676,812 | +0.02(+0.23%) |
Apr 17, 2018 | 6.656 | 6.733 | 6.611 | 6.733 | 904,306 | +0.11(+1.61%) |
Apr 16, 2018 | 6.595 | 6.641 | 6.557 | 6.626 | 559,332 | +0.05(+0.70%) |
Apr 13, 2018 | 6.641 | 6.649 | 6.542 | 6.580 | 509,489 | -0.04(-0.58%) |
Apr 12, 2018 | 6.664 | 6.664 | 6.595 | 6.618 | 477,718 | -0.04(-0.57%) |
Apr 11, 2018 | 6.664 | 6.664 | 6.606 | 6.656 | 449,972 | +0.00(+0.00%) |
Apr 10, 2018 | 6.664 | 6.679 | 6.618 | 6.656 | 713,469 | +0.02(+0.23%) |
Apr 09, 2018 | 6.664 | 6.679 | 6.584 | 6.641 | 805,343 | +0.00(+0.00%) |
Apr 06, 2018 | 6.626 | 6.656 | 6.595 | 6.641 | 1,061,422 | +0.02(+0.23%) |
Apr 05, 2018 | 6.641 | 6.656 | 6.580 | 6.626 | 758,389 | -0.01(-0.12%) |
Apr 04, 2018 | 6.565 | 6.664 | 6.557 | 6.634 | 743,655 | +0.05(+0.70%) |
Apr 03, 2018 | 6.519 | 6.626 | 6.515 | 6.588 | 645,160 | +0.07(+1.05%) |
Apr 02, 2018 | 6.580 | 6.618 | 6.473 | 6.519 | 953,872 | -0.08(-1.27%) |
Mar 29, 2018 | 6.603 | 6.603 | 6.603 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 6.466 | 6.626 | 6.466 | 6.611 | 1,301,051 | +0.15(+2.36%) |
Mar 27, 2018 | 6.443 | 6.510 | 6.406 | 6.458 | 1,048,379 | +0.01(+0.23%) |
Mar 26, 2018 | 6.443 | 6.473 | 6.424 | 6.443 | 596,492 | +0.04(+0.58%) |
Mar 23, 2018 | 6.473 | 6.525 | 6.406 | 6.406 | 983,900 | -0.04(-0.58%) |
Mar 22, 2018 | 6.443 | 6.518 | 6.443 | 6.443 | 776,835 | -0.02(-0.35%) |
Mar 21, 2018 | 6.488 | 6.533 | 6.458 | 6.465 | 839,770 | -0.01(-0.23%) |
Mar 20, 2018 | 6.533 | 6.585 | 6.465 | 6.480 | 628,881 | -0.06(-0.92%) |
Mar 19, 2018 | 6.615 | 6.630 | 6.477 | 6.540 | 725,088 | -0.09(-1.36%) |
Mar 16, 2018 | 6.563 | 6.630 | 6.503 | 6.630 | 1,770,065 | +0.09(+1.37%) |
Mar 15, 2018 | 6.600 | 6.600 | 6.443 | 6.540 | 1,020,577 | -0.06(-0.91%) |
Mar 14, 2018 | 6.615 | 6.645 | 6.578 | 6.600 | 1,136,197 | -0.01(-0.23%) |
Mar 13, 2018 | 6.638 | 6.653 | 6.600 | 6.615 | 596,879 | -0.01(-0.11%) |
Mar 12, 2018 | 6.525 | 6.638 | 6.525 | 6.623 | 860,941 | +0.11(+1.73%) |
Mar 09, 2018 | 6.533 | 6.533 | 6.436 | 6.510 | 875,659 | -0.01(-0.12%) |
Mar 08, 2018 | 6.548 | 6.548 | 6.477 | 6.518 | 553,151 | -0.01(-0.11%) |
Mar 07, 2018 | 6.555 | 6.525 | 939,418 | +0.01(+0.11%) | ||
Mar 06, 2018 | 6.488 | 6.533 | 6.413 | 6.518 | 906,409 | +0.03(+0.46%) |
Mar 05, 2018 | 6.398 | 6.510 | 6.391 | 6.488 | 929,119 | +0.09(+1.41%) |
Mar 02, 2018 | 6.233 | 6.398 | 6.233 | 6.398 | 1,193,876 | +0.13(+2.03%) |
Mar 01, 2018 | 6.256 | 6.338 | 6.226 | 6.271 | 1,209,378 | +0.01(+0.24%) |
Feb 28, 2018 | 6.368 | 6.406 | 6.256 | 6.256 | 1,298,565 | -0.11(-1.76%) |
Feb 27, 2018 | 6.555 | 6.570 | 6.368 | 6.368 | 778,968 | -0.18(-2.75%) |
Feb 26, 2018 | 6.518 | 6.548 | 6.477 | 6.548 | 452,129 | +0.04(+0.58%) |
Feb 23, 2018 | 6.428 | 6.510 | 6.428 | 6.510 | 513,231 | +0.09(+1.40%) |
Feb 22, 2018 | 6.413 | 6.421 | 1,315,598 | -0.01(-0.12%) | ||
Feb 21, 2018 | 6.428 | 6.525 | 6.428 | 6.428 | 1,536,605 | +0.01(+0.23%) |
Feb 20, 2018 | 6.630 | 6.653 | 6.391 | 6.413 | 2,163,020 | -0.22(-3.39%) |
Feb 16, 2018 | 6.638 | 6.638 | 6.638 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.623 | 6.660 | 6.540 | 6.645 | 1,017,444 | +0.05(+0.80%) |
Feb 14, 2018 | 6.555 | 6.612 | 6.540 | 6.593 | 622,060 | -0.01(-0.11%) |
Feb 13, 2018 | 6.518 | 6.630 | 6.465 | 6.600 | 871,379 | +0.07(+1.03%) |
Feb 12, 2018 | 6.443 | 6.548 | 6.421 | 6.533 | 1,189,389 | +0.09(+1.40%) |
Feb 09, 2018 | 6.480 | 6.503 | 6.353 | 6.443 | 1,844,785 | +0.00(+0.00%) |
Feb 08, 2018 | 6.436 | 6.548 | 6.421 | 6.443 | 1,310,797 | +0.01(+0.12%) |
Feb 07, 2018 | 6.450 | 6.495 | 6.421 | 6.436 | 1,313,061 | -0.01(-0.23%) |
Feb 06, 2018 | 6.196 | 6.495 | 6.196 | 6.450 | 2,317,335 | +0.08(+1.29%) |
Feb 05, 2018 | 6.383 | 6.443 | 6.271 | 6.368 | 2,469,107 | -0.04(-0.70%) |
Feb 02, 2018 | 6.361 | 6.421 | 6.342 | 6.413 | 2,174,983 | +0.00(+0.00%) |
Feb 01, 2018 | 6.293 | 6.495 | 6.286 | 6.413 | 1,679,242 | +0.26(+4.26%) |
Jan 31, 2018 | 6.338 | 6.353 | 6.121 | 6.151 | 1,855,335 | -0.15(-2.38%) |
Jan 30, 2018 | 6.271 | 6.301 | 6.271 | 6.301 | 1,439,502 | +0.00(+0.00%) |
Jan 29, 2018 | 6.465 | 6.488 | 6.293 | 6.301 | 1,179,455 | -0.19(-2.89%) |
Jan 26, 2018 | 6.540 | 6.540 | 6.443 | 6.488 | 807,248 | -0.05(-0.80%) |
Jan 25, 2018 | 6.555 | 6.578 | 6.495 | 6.540 | 907,748 | -0.01(-0.23%) |
Jan 24, 2018 | 6.548 | 6.570 | 6.503 | 6.555 | 794,057 | +0.01(+0.23%) |
Jan 23, 2018 | 6.518 | 6.578 | 6.503 | 6.540 | 583,008 | +0.03(+0.46%) |
Jan 22, 2018 | 6.503 | 6.570 | 6.492 | 6.510 | 1,214,719 | +0.02(+0.35%) |
Jan 19, 2018 | 6.450 | 6.518 | 6.436 | 6.488 | 1,472,581 | +0.04(+0.58%) |
Jan 18, 2018 | 6.548 | 6.548 | 6.443 | 6.450 | 982,367 | -0.11(-1.71%) |
Jan 17, 2018 | 6.533 | 6.623 | 6.533 | 6.563 | 984,054 | +0.04(+0.69%) |
Jan 16, 2018 | 6.645 | 6.683 | 6.510 | 6.518 | 834,212 | -0.11(-1.69%) |
Jan 12, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.638 | 6.674 | 6.593 | 6.645 | 1,162,615 | -0.01(-0.11%) |
Jan 10, 2018 | 6.570 | 6.668 | 6.533 | 6.653 | 1,530,062 | +0.07(+1.14%) |
Jan 09, 2018 | 6.615 | 6.615 | 6.518 | 6.578 | 1,492,590 | -0.04(-0.57%) |
Jan 08, 2018 | 6.525 | 6.653 | 6.510 | 6.615 | 1,473,059 | +0.08(+1.26%) |
Jan 05, 2018 | 6.503 | 6.555 | 6.488 | 6.533 | 931,045 | +0.04(+0.69%) |
Jan 04, 2018 | 6.421 | 6.578 | 6.421 | 6.488 | 2,029,078 | +0.09(+1.41%) |
Jan 03, 2018 | 6.443 | 6.540 | 6.383 | 6.398 | 1,513,349 | -0.04(-0.70%) |
Jan 02, 2018 | 6.450 | 6.503 | 6.428 | 6.443 | 1,770,824 | -0.04(-0.58%) |
Dec 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | -0.16(-2.37%) | |
Dec 28, 2017 | 6.540 | 6.645 | 6.540 | 6.638 | 988,841 | +0.10(+1.49%) |
Dec 27, 2017 | 6.621 | 6.636 | 6.533 | 6.540 | 749,046 | -0.07(-1.00%) |
Dec 26, 2017 | 6.526 | 6.643 | 6.518 | 6.606 | 460,065 | +0.06(+0.90%) |
Dec 22, 2017 | 6.643 | 6.643 | 6.540 | 6.548 | 729,860 | -0.10(-1.43%) |
Dec 21, 2017 | 6.606 | 6.680 | 6.606 | 6.643 | 511,468 | +0.03(+0.44%) |
Dec 20, 2017 | 6.562 | 6.665 | 6.555 | 6.614 | 716,503 | +0.05(+0.78%) |
Dec 19, 2017 | 6.702 | 6.724 | 6.562 | 6.562 | 1,216,268 | -0.14(-2.08%) |
Dec 18, 2017 | 6.826 | 6.870 | 6.694 | 6.702 | 727,185 | -0.10(-1.40%) |
Dec 15, 2017 | 6.716 | 6.841 | 6.716 | 6.797 | 2,196,044 | +0.10(+1.42%) |
Dec 14, 2017 | 6.746 | 6.782 | 6.694 | 6.702 | 846,683 | -0.03(-0.44%) |
Dec 13, 2017 | 6.658 | 6.804 | 6.643 | 6.731 | 1,726,941 | +0.08(+1.21%) |
Dec 12, 2017 | 6.819 | 6.819 | 6.628 | 6.650 | 1,783,164 | -0.16(-2.37%) |
Dec 11, 2017 | 6.760 | 6.812 | 6.746 | 6.812 | 711,825 | +0.04(+0.54%) |
Dec 08, 2017 | 6.834 | 6.834 | 6.665 | 6.775 | 954,130 | +0.10(+1.43%) |
Dec 07, 2017 | 6.650 | 6.727 | 6.636 | 6.680 | 454,240 | +0.01(+0.11%) |
Dec 06, 2017 | 6.694 | 6.702 | 6.643 | 6.672 | 482,436 | -0.02(-0.33%) |
Dec 05, 2017 | 6.782 | 6.782 | 6.672 | 6.694 | 775,992 | -0.08(-1.19%) |
Dec 04, 2017 | 6.716 | 6.808 | 6.709 | 6.775 | 871,147 | +0.10(+1.43%) |
Dec 01, 2017 | 6.643 | 6.687 | 6.555 | 6.680 | 930,560 | +0.03(+0.44%) |
Nov 30, 2017 | 6.790 | 6.797 | 6.628 | 6.650 | 737,867 | -0.13(-1.95%) |
Nov 29, 2017 | 6.694 | 6.797 | 6.694 | 6.782 | 751,381 | +0.07(+1.09%) |
Nov 28, 2017 | 6.614 | 6.724 | 6.599 | 6.709 | 727,320 | +0.10(+1.44%) |
Nov 27, 2017 | 6.643 | 6.672 | 6.599 | 6.614 | 508,540 | -0.04(-0.66%) |
Nov 24, 2017 | 6.731 | 6.731 | 6.647 | 6.658 | 415,452 | -0.05(-0.76%) |
Nov 22, 2017 | 6.636 | 6.731 | 6.628 | 6.709 | 514,755 | +0.07(+0.99%) |
Nov 21, 2017 | 6.577 | 6.650 | 6.565 | 6.643 | 701,667 | +0.07(+1.12%) |
Nov 20, 2017 | 6.526 | 6.577 | 6.489 | 6.570 | 611,658 | +0.06(+0.90%) |
Nov 17, 2017 | 6.460 | 6.518 | 6.445 | 6.511 | 850,710 | +0.02(+0.34%) |
Nov 16, 2017 | 6.460 | 6.533 | 6.438 | 6.489 | 646,568 | +0.02(+0.34%) |
Nov 15, 2017 | 6.452 | 6.489 | 6.430 | 6.467 | 745,791 | -0.02(-0.34%) |
Nov 14, 2017 | 6.489 | 6.504 | 6.430 | 6.489 | 917,585 | +0.02(+0.34%) |
Nov 13, 2017 | 6.416 | 6.474 | 6.401 | 6.467 | 1,218,974 | +0.06(+0.92%) |
Nov 10, 2017 | 6.394 | 6.474 | 6.394 | 6.408 | 685,238 | -0.02(-0.34%) |
Nov 09, 2017 | 6.438 | 6.482 | 6.408 | 6.430 | 595,724 | -0.03(-0.45%) |
Nov 08, 2017 | 6.408 | 6.460 | 6.408 | 6.460 | 720,726 | +0.05(+0.80%) |
Nov 07, 2017 | 6.313 | 6.430 | 6.291 | 6.408 | 1,094,693 | +0.08(+1.27%) |
Nov 06, 2017 | 6.350 | 6.372 | 6.247 | 6.328 | 1,393,098 | -0.02(-0.35%) |
Nov 03, 2017 | 6.350 | 6.394 | 6.306 | 6.350 | 795,110 | -0.01(-0.12%) |
Nov 02, 2017 | 6.482 | 6.482 | 6.328 | 6.357 | 1,189,403 | -0.12(-1.92%) |
Nov 01, 2017 | 6.474 | 6.526 | 6.460 | 6.482 | 930,860 | +0.01(+0.23%) |
Oct 31, 2017 | 6.592 | 6.592 | 6.460 | 6.467 | 1,101,433 | -0.10(-1.45%) |
Oct 30, 2017 | 6.724 | 6.779 | 6.562 | 6.562 | 1,279,789 | -0.20(-2.93%) |
Oct 27, 2017 | 6.731 | 6.819 | 6.647 | 6.760 | 1,364,245 | +0.05(+0.77%) |
Oct 26, 2017 | 6.746 | 6.918 | 6.698 | 6.709 | 1,263,843 | -0.10(-1.51%) |
Oct 25, 2017 | 6.892 | 6.944 | 6.757 | 6.812 | 859,506 | -0.11(-1.59%) |
Oct 24, 2017 | 7.010 | 7.054 | 6.918 | 6.922 | 788,126 | -0.06(-0.84%) |
Oct 23, 2017 | 7.098 | 7.105 | 6.925 | 6.980 | 1,314,450 | -0.12(-1.65%) |
Oct 20, 2017 | 7.149 | 7.149 | 7.098 | 7.098 | 663,261 | -0.02(-0.31%) |
Oct 19, 2017 | 7.098 | 7.142 | 7.090 | 7.120 | 374,813 | -0.01(-0.21%) |
Oct 18, 2017 | 7.120 | 7.149 | 7.098 | 7.134 | 600,803 | +0.04(+0.52%) |
Oct 17, 2017 | 7.105 | 7.134 | 7.083 | 7.098 | 335,516 | -0.01(-0.10%) |
Oct 16, 2017 | 7.090 | 7.142 | 7.061 | 7.105 | 700,040 | +0.01(+0.10%) |
Oct 13, 2017 | 7.061 | 7.105 | 7.046 | 7.098 | 424,150 | +0.04(+0.52%) |
Oct 12, 2017 | 7.046 | 7.083 | 7.010 | 7.061 | 620,680 | -0.01(-0.10%) |
Oct 11, 2017 | 7.068 | 7.090 | 7.054 | 7.068 | 604,450 | +0.03(+0.42%) |
Oct 10, 2017 | 7.098 | 7.120 | 7.028 | 7.039 | 696,248 | -0.06(-0.83%) |
Oct 09, 2017 | 7.068 | 7.142 | 7.046 | 7.098 | 849,340 | +0.01(+0.21%) |
Oct 06, 2017 | 7.215 | 7.222 | 7.046 | 7.083 | 823,967 | -0.14(-1.93%) |
Oct 05, 2017 | 7.186 | 7.252 | 7.149 | 7.222 | 800,311 | +0.05(+0.72%) |
Oct 04, 2017 | 7.149 | 7.178 | 7.120 | 7.171 | 661,891 | +0.00(+0.00%) |
Oct 03, 2017 | 7.142 | 7.178 | 7.112 | 7.171 | 881,915 | +0.03(+0.41%) |
Oct 02, 2017 | 7.061 | 7.142 | 7.057 | 7.142 | 626,642 | +0.07(+0.93%) |
Sep 29, 2017 | 7.112 | 7.112 | 7.068 | 7.076 | 861,441 | -0.05(-0.72%) |
Sep 28, 2017 | 7.039 | 7.134 | 6.958 | 7.127 | 777,602 | +0.10(+1.36%) |
Sep 27, 2017 | 6.967 | 7.046 | 6.960 | 7.032 | 876,051 | +0.04(+0.62%) |
Sep 26, 2017 | 6.974 | 7.032 | 6.967 | 6.989 | 658,167 | -0.01(-0.21%) |
Sep 25, 2017 | 6.960 | 7.010 | 6.945 | 7.003 | 606,357 | +0.05(+0.72%) |
Sep 22, 2017 | 6.909 | 6.967 | 6.902 | 6.953 | 699,264 | +0.05(+0.73%) |
Sep 21, 2017 | 6.881 | 6.931 | 6.866 | 6.902 | 484,553 | +0.01(+0.21%) |
Sep 20, 2017 | 6.881 | 6.902 | 6.845 | 6.888 | 520,092 | +0.00(+0.00%) |
Sep 19, 2017 | 6.859 | 6.895 | 6.845 | 6.888 | 648,884 | +0.03(+0.42%) |
Sep 18, 2017 | 6.816 | 6.873 | 6.787 | 6.859 | 799,406 | +0.05(+0.74%) |
Sep 15, 2017 | 6.787 | 6.830 | 6.751 | 6.809 | 3,339,860 | +0.03(+0.42%) |
Sep 14, 2017 | 6.766 | 6.787 | 6.737 | 6.780 | 999,994 | +0.01(+0.11%) |
Sep 13, 2017 | 6.794 | 6.823 | 6.751 | 6.773 | 903,624 | -0.04(-0.63%) |
Sep 12, 2017 | 6.845 | 6.877 | 6.802 | 6.816 | 698,385 | -0.04(-0.52%) |
Sep 11, 2017 | 6.802 | 6.852 | 6.780 | 6.852 | 938,933 | +0.04(+0.63%) |
Sep 08, 2017 | 6.830 | 6.848 | 6.798 | 6.809 | 652,372 | -0.03(-0.42%) |
Sep 07, 2017 | 6.888 | 6.895 | 6.823 | 6.838 | 492,026 | -0.04(-0.63%) |
Sep 06, 2017 | 6.866 | 6.888 | 6.823 | 6.881 | 1,061,678 | +0.03(+0.42%) |
Sep 05, 2017 | 6.996 | 6.996 | 6.816 | 6.852 | 1,040,544 | -0.14(-1.95%) |
Sep 01, 2017 | 6.953 | 7.003 | 6.920 | 6.989 | 570,598 | +0.04(+0.52%) |
Aug 31, 2017 | 6.917 | 6.967 | 6.888 | 6.953 | 581,045 | +0.05(+0.73%) |
Aug 30, 2017 | 6.924 | 6.960 | 6.888 | 6.902 | 969,204 | -0.03(-0.41%) |
Aug 29, 2017 | 6.989 | 7.039 | 6.924 | 6.931 | 981,489 | -0.06(-0.92%) |
Aug 28, 2017 | 6.996 | 7.060 | 6.989 | 6.996 | 603,022 | -0.01(-0.21%) |
Aug 25, 2017 | 7.060 | 7.060 | 6.996 | 7.010 | 439,847 | -0.02(-0.31%) |
Aug 24, 2017 | 7.003 | 7.053 | 6.981 | 7.032 | 579,779 | +0.03(+0.41%) |
Aug 23, 2017 | 7.096 | 7.132 | 7.003 | 7.003 | 718,356 | -0.12(-1.62%) |
Aug 22, 2017 | 6.989 | 7.175 | 6.960 | 7.118 | 2,172,756 | +0.14(+1.96%) |
Aug 21, 2017 | 6.996 | 7.010 | 6.931 | 6.981 | 949,420 | -0.01(-0.21%) |
Aug 18, 2017 | 6.881 | 7.010 | 6.881 | 6.996 | 844,918 | +0.08(+1.14%) |
Aug 17, 2017 | 6.938 | 7.010 | 6.909 | 6.917 | 856,114 | -0.04(-0.62%) |
Aug 16, 2017 | 6.938 | 7.010 | 6.917 | 6.960 | 594,225 | +0.01(+0.21%) |
Aug 15, 2017 | 6.960 | 6.989 | 6.931 | 6.945 | 730,668 | -0.03(-0.41%) |
Aug 14, 2017 | 6.960 | 7.039 | 6.945 | 6.974 | 902,836 | +0.03(+0.41%) |
Aug 11, 2017 | 6.873 | 6.996 | 6.873 | 6.945 | 995,782 | -0.02(-0.31%) |
Aug 10, 2017 | 6.996 | 7.021 | 6.938 | 6.967 | 890,599 | -0.05(-0.72%) |
Aug 09, 2017 | 6.974 | 7.046 | 6.967 | 7.017 | 771,093 | +0.02(+0.31%) |
Aug 08, 2017 | 6.938 | 7.064 | 6.938 | 6.996 | 570,788 | +0.04(+0.52%) |
Aug 07, 2017 | 6.931 | 6.996 | 6.876 | 6.960 | 668,241 | +0.03(+0.41%) |
Aug 04, 2017 | 6.981 | 6.996 | 6.895 | 6.931 | 647,323 | -0.05(-0.72%) |
Aug 03, 2017 | 6.974 | 7.024 | 6.953 | 6.981 | 909,616 | +0.00(+0.00%) |
Aug 02, 2017 | 7.010 | 7.024 | 6.960 | 6.981 | 972,344 | -0.03(-0.41%) |