Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.595 | 7.661 | 7.577 | 7.601 | 100,165 | +0.01(+0.16%) |
Aug 30, 2017 | 7.548 | 7.589 | 7.536 | 7.589 | 79,255 | +0.04(+0.55%) |
Aug 29, 2017 | 7.554 | 7.571 | 7.500 | 7.548 | 76,409 | -0.02(-0.24%) |
Aug 28, 2017 | 7.560 | 7.601 | 7.560 | 7.566 | 106,474 | -0.01(-0.16%) |
Aug 25, 2017 | 7.589 | 7.589 | 7.550 | 7.577 | 64,667 | +0.02(+0.24%) |
Aug 24, 2017 | 7.601 | 7.601 | 7.548 | 7.560 | 68,199 | -0.02(-0.31%) |
Aug 23, 2017 | 7.512 | 7.607 | 7.512 | 7.583 | 95,011 | +0.08(+1.11%) |
Aug 22, 2017 | 7.488 | 7.536 | 7.464 | 7.500 | 87,110 | +0.04(+0.56%) |
Aug 21, 2017 | 7.446 | 7.470 | 7.441 | 7.458 | 61,467 | +0.01(+0.08%) |
Aug 18, 2017 | 7.470 | 7.506 | 7.446 | 7.452 | 68,439 | -0.03(-0.40%) |
Aug 17, 2017 | 7.500 | 7.530 | 7.477 | 7.482 | 106,531 | -0.04(-0.48%) |
Aug 16, 2017 | 7.464 | 7.518 | 7.458 | 7.518 | 67,333 | +0.04(+0.56%) |
Aug 15, 2017 | 7.405 | 7.476 | 7.405 | 7.476 | 82,292 | +0.07(+0.96%) |
Aug 14, 2017 | 7.446 | 7.505 | 7.405 | 7.405 | 132,857 | -0.02(-0.32%) |
Aug 11, 2017 | 7.334 | 7.464 | 7.239 | 7.428 | 330,529 | +0.12(+1.62%) |
Aug 10, 2017 | 7.440 | 7.440 | 7.304 | 7.310 | 163,738 | -0.15(-1.98%) |
Aug 09, 2017 | 7.476 | 7.476 | 7.440 | 7.458 | 143,489 | -0.01(-0.08%) |
Aug 08, 2017 | 7.488 | 7.499 | 7.452 | 7.464 | 99,028 | -0.04(-0.55%) |
Aug 07, 2017 | 7.517 | 7.547 | 7.482 | 7.505 | 141,252 | -0.01(-0.08%) |
Aug 04, 2017 | 7.559 | 7.559 | 7.511 | 7.511 | 82,749 | -0.04(-0.47%) |
Aug 03, 2017 | 7.553 | 7.572 | 7.529 | 7.547 | 77,563 | +0.01(+0.16%) |
Aug 02, 2017 | 7.606 | 7.606 | 7.511 | 7.535 | 97,271 | -0.05(-0.70%) |
Aug 01, 2017 | 7.553 | 7.606 | 7.541 | 7.588 | 101,447 | +0.07(+0.86%) |
Jul 31, 2017 | 7.541 | 7.553 | 7.517 | 7.523 | 138,639 | -0.02(-0.31%) |
Jul 28, 2017 | 7.505 | 7.547 | 7.499 | 7.547 | 108,324 | +0.04(+0.47%) |
Jul 27, 2017 | 7.541 | 7.553 | 7.488 | 7.511 | 99,800 | -0.03(-0.39%) |
Jul 26, 2017 | 7.511 | 7.559 | 7.505 | 7.541 | 81,766 | +0.01(+0.16%) |
Jul 25, 2017 | 7.529 | 7.541 | 7.482 | 7.529 | 185,229 | -0.01(-0.16%) |
Jul 24, 2017 | 7.564 | 7.564 | 7.511 | 7.541 | 122,643 | -0.02(-0.31%) |
Jul 21, 2017 | 7.553 | 7.564 | 7.523 | 7.564 | 95,609 | +0.04(+0.47%) |
Jul 20, 2017 | 7.582 | 7.582 | 7.523 | 7.529 | 133,183 | -0.04(-0.55%) |
Jul 19, 2017 | 7.482 | 7.570 | 7.458 | 7.570 | 89,733 | +0.11(+1.43%) |
Jul 18, 2017 | 7.505 | 7.505 | 7.428 | 7.464 | 128,273 | -0.04(-0.47%) |
Jul 17, 2017 | 7.447 | 7.499 | 7.405 | 7.499 | 198,199 | +0.07(+0.95%) |
Jul 14, 2017 | 7.370 | 7.429 | 7.359 | 7.429 | 113,883 | +0.09(+1.28%) |
Jul 13, 2017 | 7.353 | 7.355 | 7.311 | 7.335 | 135,861 | -0.02(-0.24%) |
Jul 12, 2017 | 7.329 | 7.371 | 7.294 | 7.353 | 148,656 | +0.06(+0.89%) |
Jul 11, 2017 | 7.329 | 7.329 | 7.264 | 7.288 | 161,822 | -0.02(-0.24%) |
Jul 10, 2017 | 7.329 | 7.358 | 7.288 | 7.305 | 135,046 | -0.04(-0.48%) |
Jul 07, 2017 | 7.288 | 7.341 | 7.264 | 7.341 | 162,446 | +0.05(+0.73%) |
Jul 06, 2017 | 7.411 | 7.417 | 7.235 | 7.288 | 384,227 | -0.16(-2.13%) |
Jul 05, 2017 | 7.494 | 7.494 | 7.405 | 7.447 | 131,745 | -0.03(-0.39%) |
Jul 03, 2017 | 7.447 | 7.476 | 7.423 | 7.476 | 144,431 | +0.08(+1.11%) |
Jun 30, 2017 | 7.411 | 7.435 | 7.382 | 7.394 | 104,127 | -0.01(-0.08%) |
Jun 29, 2017 | 7.435 | 7.438 | 7.370 | 7.400 | 112,115 | -0.04(-0.47%) |
Jun 28, 2017 | 7.494 | 7.517 | 7.423 | 7.435 | 332,283 | -0.06(-0.86%) |
Jun 27, 2017 | 7.541 | 7.582 | 7.458 | 7.499 | 112,568 | -0.04(-0.47%) |
Jun 26, 2017 | 7.546 | 7.605 | 7.535 | 7.535 | 118,576 | -0.01(-0.16%) |
Jun 23, 2017 | 7.541 | 7.611 | 7.535 | 7.546 | 86,752 | +0.00(+0.00%) |
Jun 22, 2017 | 7.517 | 7.576 | 7.517 | 7.546 | 79,039 | +0.03(+0.39%) |
Jun 21, 2017 | 7.629 | 7.629 | 7.511 | 7.517 | 116,330 | -0.13(-1.69%) |
Jun 20, 2017 | 7.617 | 7.646 | 7.552 | 7.646 | 130,457 | +0.06(+0.77%) |
Jun 19, 2017 | 7.535 | 7.611 | 7.523 | 7.588 | 126,782 | +0.04(+0.54%) |
Jun 16, 2017 | 7.500 | 7.547 | 7.494 | 7.547 | 73,624 | +0.03(+0.39%) |
Jun 15, 2017 | 7.471 | 7.541 | 7.459 | 7.518 | 84,773 | +0.01(+0.16%) |
Jun 14, 2017 | 7.459 | 7.558 | 7.447 | 7.506 | 146,244 | +0.05(+0.63%) |
Jun 13, 2017 | 7.529 | 7.529 | 7.447 | 7.459 | 71,568 | -0.02(-0.23%) |
Jun 12, 2017 | 7.412 | 7.599 | 7.383 | 7.477 | 245,289 | +0.11(+1.43%) |
Jun 09, 2017 | 7.360 | 7.407 | 7.354 | 7.371 | 99,441 | +0.02(+0.32%) |
Jun 08, 2017 | 7.401 | 7.401 | 7.296 | 7.348 | 142,089 | -0.01(-0.16%) |
Jun 07, 2017 | 7.383 | 7.383 | 7.348 | 7.360 | 57,297 | -0.01(-0.08%) |
Jun 06, 2017 | 7.354 | 7.401 | 7.325 | 7.366 | 106,032 | +0.01(+0.16%) |
Jun 05, 2017 | 7.383 | 7.385 | 7.336 | 7.354 | 77,873 | -0.01(-0.16%) |
Jun 02, 2017 | 7.371 | 7.371 | 7.331 | 7.366 | 68,266 | +0.05(+0.64%) |
Jun 01, 2017 | 7.284 | 7.325 | 7.284 | 7.319 | 114,166 | +0.04(+0.48%) |
May 31, 2017 | 7.278 | 7.315 | 7.255 | 7.284 | 119,660 | -0.03(-0.40%) |
May 30, 2017 | 7.307 | 7.356 | 7.272 | 7.313 | 129,033 | +0.00(+0.00%) |
May 26, 2017 | 7.459 | 7.459 | 7.301 | 7.313 | 105,700 | -0.10(-1.34%) |
May 25, 2017 | 7.395 | 7.471 | 7.377 | 7.412 | 99,582 | +0.05(+0.63%) |
May 24, 2017 | 7.389 | 7.389 | 7.360 | 7.366 | 69,791 | +0.02(+0.24%) |
May 23, 2017 | 7.371 | 7.395 | 7.331 | 7.348 | 112,747 | -0.02(-0.24%) |
May 22, 2017 | 7.360 | 7.383 | 7.272 | 7.366 | 140,588 | +0.02(+0.24%) |
May 19, 2017 | 7.261 | 7.366 | 7.237 | 7.348 | 163,246 | +0.11(+1.45%) |
May 18, 2017 | 7.196 | 7.261 | 7.173 | 7.243 | 162,804 | +0.04(+0.57%) |
May 17, 2017 | 7.179 | 7.208 | 7.161 | 7.202 | 107,409 | +0.04(+0.57%) |
May 16, 2017 | 7.155 | 7.185 | 7.138 | 7.161 | 115,627 | -0.01(-0.16%) |
May 15, 2017 | 7.179 | 7.208 | 7.161 | 7.173 | 126,457 | +0.01(+0.16%) |
May 12, 2017 | 7.202 | 7.254 | 7.103 | 7.161 | 187,856 | -0.03(-0.40%) |
May 11, 2017 | 7.243 | 7.243 | 7.161 | 7.190 | 209,313 | -0.03(-0.48%) |
May 10, 2017 | 7.225 | 7.283 | 7.222 | 7.225 | 167,606 | +0.01(+0.16%) |
May 09, 2017 | 7.283 | 7.285 | 7.208 | 7.213 | 138,741 | -0.06(-0.88%) |
May 08, 2017 | 7.289 | 7.296 | 7.237 | 7.277 | 155,678 | -0.01(-0.16%) |
May 05, 2017 | 7.324 | 7.353 | 7.283 | 7.289 | 88,814 | -0.02(-0.24%) |
May 04, 2017 | 7.347 | 7.347 | 7.257 | 7.306 | 211,203 | -0.05(-0.71%) |
May 03, 2017 | 7.434 | 7.434 | 7.347 | 7.359 | 168,621 | -0.06(-0.78%) |
May 02, 2017 | 7.428 | 7.440 | 7.399 | 7.417 | 169,615 | -0.01(-0.16%) |
May 01, 2017 | 7.388 | 7.428 | 7.382 | 7.428 | 94,365 | +0.06(+0.87%) |
Apr 28, 2017 | 7.417 | 7.432 | 7.347 | 7.364 | 203,823 | -0.06(-0.78%) |
Apr 27, 2017 | 7.434 | 7.434 | 7.382 | 7.422 | 130,384 | +0.01(+0.08%) |
Apr 26, 2017 | 7.399 | 7.434 | 7.364 | 7.417 | 238,729 | +0.01(+0.16%) |
Apr 25, 2017 | 7.376 | 7.411 | 7.364 | 7.405 | 168,417 | +0.05(+0.71%) |
Apr 24, 2017 | 7.382 | 7.388 | 7.287 | 7.353 | 215,010 | +0.01(+0.16%) |
Apr 21, 2017 | 7.324 | 7.341 | 7.312 | 7.341 | 63,186 | +0.03(+0.40%) |
Apr 20, 2017 | 7.301 | 7.312 | 7.277 | 7.312 | 108,641 | +0.01(+0.16%) |
Apr 19, 2017 | 7.324 | 7.359 | 7.289 | 7.301 | 173,969 | -0.05(-0.63%) |
Apr 18, 2017 | 7.330 | 7.374 | 7.318 | 7.347 | 107,383 | +0.02(+0.24%) |
Apr 17, 2017 | 7.289 | 7.347 | 7.289 | 7.330 | 210,783 | +0.06(+0.87%) |
Apr 13, 2017 | 7.330 | 7.341 | 7.266 | 7.266 | 126,321 | -0.06(-0.79%) |
Apr 12, 2017 | 7.324 | 7.337 | 7.312 | 7.324 | 186,698 | +0.03(+0.40%) |
Apr 11, 2017 | 7.318 | 7.335 | 7.289 | 7.295 | 160,656 | -0.02(-0.24%) |
Apr 10, 2017 | 7.243 | 7.318 | 7.237 | 7.312 | 192,256 | +0.09(+1.20%) |
Apr 07, 2017 | 7.185 | 7.243 | 7.185 | 7.226 | 189,638 | +0.06(+0.80%) |
Apr 06, 2017 | 7.157 | 7.191 | 7.139 | 7.168 | 121,121 | +0.04(+0.57%) |
Apr 05, 2017 | 7.139 | 7.192 | 7.128 | 7.128 | 272,126 | -0.02(-0.32%) |
Apr 04, 2017 | 7.128 | 7.197 | 7.122 | 7.151 | 193,397 | +0.03(+0.40%) |
Apr 03, 2017 | 7.110 | 7.168 | 7.110 | 7.122 | 231,002 | +0.02(+0.24%) |
Mar 31, 2017 | 7.087 | 7.151 | 7.087 | 7.105 | 172,300 | +0.00(+0.00%) |
Mar 30, 2017 | 7.110 | 7.122 | 7.082 | 7.105 | 165,257 | -0.01(-0.16%) |
Mar 29, 2017 | 7.128 | 7.128 | 7.070 | 7.116 | 171,692 | +0.01(+0.16%) |
Mar 28, 2017 | 7.116 | 7.133 | 7.059 | 7.105 | 179,185 | -0.01(-0.16%) |
Mar 27, 2017 | 7.099 | 7.157 | 7.082 | 7.116 | 226,605 | -0.03(-0.48%) |
Mar 24, 2017 | 7.093 | 7.168 | 7.082 | 7.151 | 148,448 | +0.05(+0.73%) |
Mar 23, 2017 | 7.076 | 7.145 | 7.046 | 7.099 | 185,080 | +0.08(+1.15%) |
Mar 22, 2017 | 7.047 | 7.093 | 7.007 | 7.018 | 198,825 | -0.02(-0.33%) |
Mar 21, 2017 | 7.133 | 7.157 | 7.035 | 7.041 | 144,808 | -0.09(-1.29%) |
Mar 20, 2017 | 7.111 | 7.133 | 7.088 | 7.133 | 205,348 | +0.06(+0.81%) |
Mar 17, 2017 | 7.002 | 7.099 | 7.002 | 7.076 | 185,297 | +0.08(+1.15%) |
Mar 16, 2017 | 7.013 | 7.053 | 6.962 | 6.996 | 225,063 | +0.01(+0.16%) |
Mar 15, 2017 | 6.944 | 7.036 | 6.910 | 6.985 | 246,917 | +0.03(+0.41%) |
Mar 14, 2017 | 6.944 | 6.956 | 6.910 | 6.956 | 82,567 | +0.00(+0.00%) |
Mar 13, 2017 | 6.927 | 6.985 | 6.916 | 6.956 | 153,595 | +0.03(+0.50%) |
Mar 10, 2017 | 6.933 | 7.002 | 6.881 | 6.921 | 229,147 | +0.02(+0.25%) |
Mar 09, 2017 | 7.093 | 7.128 | 6.881 | 6.904 | 232,529 | -0.19(-2.74%) |
Mar 08, 2017 | 7.179 | 7.208 | 7.093 | 7.099 | 214,448 | -0.09(-1.27%) |
Mar 07, 2017 | 7.219 | 7.219 | 7.162 | 7.191 | 119,655 | -0.03(-0.40%) |
Mar 06, 2017 | 7.219 | 7.219 | 7.191 | 7.219 | 141,019 | -0.01(-0.08%) |
Mar 03, 2017 | 7.242 | 7.248 | 7.168 | 7.225 | 144,155 | -0.02(-0.24%) |
Mar 02, 2017 | 7.305 | 7.305 | 7.219 | 7.242 | 224,206 | -0.04(-0.56%) |
Mar 01, 2017 | 7.254 | 7.305 | 7.237 | 7.283 | 119,030 | +0.02(+0.24%) |
Feb 28, 2017 | 7.328 | 7.328 | 7.260 | 7.265 | 157,093 | -0.06(-0.78%) |
Feb 27, 2017 | 7.265 | 7.328 | 7.265 | 7.323 | 238,060 | +0.07(+1.03%) |
Feb 24, 2017 | 7.202 | 7.248 | 7.179 | 7.248 | 215,722 | +0.06(+0.80%) |
Feb 23, 2017 | 7.168 | 7.199 | 7.139 | 7.191 | 197,379 | +0.04(+0.56%) |
Feb 22, 2017 | 7.174 | 7.214 | 7.133 | 7.151 | 358,452 | -0.01(-0.08%) |
Feb 21, 2017 | 7.133 | 7.174 | 7.116 | 7.156 | 180,853 | +0.06(+0.89%) |
Feb 17, 2017 | 7.093 | 7.093 | 7.093 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 7.122 | 7.187 | 7.122 | 7.122 | 254,485 | -0.01(-0.16%) |
Feb 15, 2017 | 7.139 | 7.156 | 7.109 | 7.133 | 220,372 | -0.05(-0.64%) |
Feb 14, 2017 | 7.185 | 7.185 | 7.105 | 7.179 | 189,724 | +0.01(+0.08%) |
Feb 13, 2017 | 7.219 | 7.247 | 7.154 | 7.174 | 262,192 | -0.01(-0.16%) |
Feb 10, 2017 | 7.157 | 7.208 | 7.122 | 7.185 | 187,167 | +0.05(+0.72%) |
Feb 09, 2017 | 7.185 | 7.205 | 7.111 | 7.134 | 316,343 | -0.05(-0.63%) |
Feb 08, 2017 | 7.185 | 7.231 | 7.168 | 7.179 | 177,839 | +0.01(+0.08%) |
Feb 07, 2017 | 7.248 | 7.259 | 7.151 | 7.174 | 270,612 | -0.05(-0.63%) |
Feb 06, 2017 | 7.242 | 7.276 | 7.213 | 7.219 | 119,829 | -0.02(-0.31%) |
Feb 03, 2017 | 7.287 | 7.380 | 7.242 | 7.242 | 213,134 | -0.03(-0.47%) |
Feb 02, 2017 | 7.265 | 7.287 | 7.242 | 7.276 | 263,360 | +0.01(+0.16%) |
Feb 01, 2017 | 7.287 | 7.322 | 7.179 | 7.265 | 626,185 | -0.04(-0.55%) |
Jan 31, 2017 | 7.208 | 7.373 | 7.208 | 7.305 | 357,737 | +0.09(+1.18%) |
Jan 30, 2017 | 7.202 | 7.248 | 7.174 | 7.219 | 227,499 | +0.02(+0.32%) |
Jan 27, 2017 | 7.253 | 7.259 | 7.185 | 7.196 | 254,014 | -0.06(-0.79%) |
Jan 26, 2017 | 7.287 | 7.287 | 7.191 | 7.253 | 272,783 | +0.01(+0.08%) |
Jan 25, 2017 | 7.253 | 7.285 | 7.201 | 7.248 | 331,432 | +0.04(+0.55%) |
Jan 24, 2017 | 7.191 | 7.242 | 7.145 | 7.208 | 528,208 | +0.06(+0.80%) |
Jan 23, 2017 | 7.043 | 7.157 | 7.003 | 7.151 | 641,247 | +0.19(+2.78%) |
Jan 20, 2017 | 6.952 | 6.991 | 6.917 | 6.957 | 121,234 | +0.01(+0.16%) |
Jan 19, 2017 | 7.014 | 7.037 | 6.918 | 6.946 | 144,556 | -0.07(-1.05%) |
Jan 18, 2017 | 6.969 | 7.031 | 6.969 | 7.020 | 177,071 | +0.05(+0.65%) |
Jan 17, 2017 | 6.986 | 7.003 | 6.957 | 6.974 | 130,345 | +0.01(+0.16%) |
Jan 13, 2017 | 6.963 | 6.963 | 6.963 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 6.991 | 7.008 | 6.952 | 6.957 | 143,212 | -0.03(-0.49%) |
Jan 11, 2017 | 7.076 | 7.082 | 6.991 | 6.991 | 158,690 | -0.08(-1.12%) |
Jan 10, 2017 | 7.116 | 7.116 | 7.048 | 7.070 | 136,618 | -0.05(-0.64%) |
Jan 09, 2017 | 7.127 | 7.132 | 7.082 | 7.116 | 139,968 | -0.02(-0.32%) |
Jan 06, 2017 | 7.059 | 7.161 | 7.059 | 7.138 | 167,219 | +0.05(+0.72%) |
Jan 05, 2017 | 7.031 | 7.099 | 6.991 | 7.087 | 111,457 | +0.05(+0.64%) |
Jan 04, 2017 | 6.957 | 7.053 | 6.946 | 7.042 | 117,194 | +0.11(+1.63%) |
Jan 03, 2017 | 6.872 | 6.940 | 6.867 | 6.929 | 141,612 | +0.08(+1.24%) |
Dec 30, 2016 | 6.844 | 6.844 | 6.844 | 0 | +0.07(+1.00%) | |
Dec 29, 2016 | 6.725 | 6.776 | 6.697 | 6.776 | 174,501 | +0.09(+1.35%) |
Dec 28, 2016 | 6.748 | 6.759 | 6.669 | 6.686 | 189,122 | -0.06(-0.92%) |
Dec 27, 2016 | 6.720 | 6.776 | 6.720 | 6.748 | 177,963 | +0.01(+0.17%) |
Dec 23, 2016 | 6.737 | 6.737 | 6.737 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 6.691 | 6.743 | 6.686 | 6.742 | 158,317 | +0.03(+0.42%) |
Dec 21, 2016 | 6.742 | 6.782 | 6.703 | 6.714 | 153,120 | -0.03(-0.50%) |
Dec 20, 2016 | 6.742 | 6.799 | 6.729 | 6.748 | 226,452 | -0.01(-0.17%) |
Dec 19, 2016 | 6.737 | 6.815 | 6.725 | 6.759 | 142,823 | +0.02(+0.34%) |
Dec 16, 2016 | 6.674 | 6.754 | 6.674 | 6.737 | 203,320 | +0.11(+1.62%) |
Dec 15, 2016 | 6.686 | 6.714 | 6.618 | 6.629 | 277,074 | -0.07(-1.01%) |
Dec 14, 2016 | 6.793 | 6.802 | 6.674 | 6.697 | 193,628 | -0.10(-1.42%) |
Dec 13, 2016 | 6.816 | 6.833 | 6.754 | 6.793 | 185,591 | -0.02(-0.33%) |
Dec 12, 2016 | 6.765 | 6.827 | 6.765 | 6.816 | 195,200 | +0.01(+0.17%) |
Dec 09, 2016 | 6.839 | 6.884 | 6.793 | 6.805 | 194,620 | -0.03(-0.50%) |
Dec 08, 2016 | 6.833 | 6.867 | 6.805 | 6.839 | 114,237 | -0.01(-0.19%) |
Dec 07, 2016 | 6.816 | 6.867 | 6.791 | 6.851 | 150,921 | +0.07(+1.10%) |
Dec 06, 2016 | 6.749 | 6.815 | 6.743 | 6.777 | 117,398 | +0.01(+0.17%) |
Dec 05, 2016 | 6.709 | 6.777 | 6.709 | 6.765 | 122,032 | +0.06(+0.84%) |
Dec 02, 2016 | 6.625 | 6.709 | 6.625 | 6.709 | 146,767 | +0.10(+1.44%) |
Dec 01, 2016 | 6.664 | 6.687 | 6.586 | 6.614 | 148,637 | -0.07(-1.01%) |
Nov 30, 2016 | 6.715 | 6.794 | 6.676 | 6.681 | 165,336 | -0.08(-1.25%) |
Nov 29, 2016 | 6.743 | 6.829 | 6.743 | 6.765 | 180,936 | +0.02(+0.33%) |
Nov 28, 2016 | 6.743 | 6.775 | 6.737 | 6.743 | 190,896 | +0.00(+0.00%) |
Nov 25, 2016 | 6.732 | 6.850 | 6.732 | 6.743 | 52,151 | +0.02(+0.25%) |
Nov 23, 2016 | 6.726 | 6.726 | 6.726 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 6.709 | 6.754 | 6.670 | 6.754 | 121,827 | +0.09(+1.35%) |
Nov 21, 2016 | 6.709 | 6.715 | 6.654 | 6.664 | 196,686 | -0.01(-0.08%) |
Nov 18, 2016 | 6.659 | 6.681 | 6.535 | 6.670 | 133,738 | -0.01(-0.17%) |
Nov 17, 2016 | 6.653 | 6.788 | 6.614 | 6.681 | 168,397 | +0.02(+0.25%) |
Nov 16, 2016 | 6.676 | 6.687 | 6.614 | 6.664 | 114,417 | -0.03(-0.42%) |
Nov 15, 2016 | 6.748 | 6.748 | 6.631 | 6.692 | 148,319 | +0.02(+0.33%) |
Nov 14, 2016 | 6.586 | 6.698 | 6.547 | 6.670 | 113,200 | +0.08(+1.19%) |
Nov 11, 2016 | 6.536 | 6.660 | 6.536 | 6.592 | 166,597 | +0.02(+0.25%) |
Nov 10, 2016 | 6.748 | 6.748 | 6.564 | 6.575 | 260,655 | -0.18(-2.73%) |
Nov 09, 2016 | 6.676 | 6.815 | 6.653 | 6.759 | 358,199 | -0.08(-1.14%) |
Nov 08, 2016 | 6.787 | 6.860 | 6.731 | 6.838 | 215,036 | +0.06(+0.82%) |
Nov 07, 2016 | 6.598 | 6.815 | 6.598 | 6.782 | 542,139 | +0.24(+3.68%) |
Nov 04, 2016 | 6.508 | 6.558 | 6.503 | 6.541 | 137,878 | +0.02(+0.34%) |
Nov 03, 2016 | 6.592 | 6.598 | 6.497 | 6.519 | 193,184 | -0.07(-1.10%) |
Nov 02, 2016 | 6.676 | 6.681 | 6.570 | 6.592 | 146,379 | -0.08(-1.25%) |
Nov 01, 2016 | 6.826 | 6.845 | 6.653 | 6.676 | 155,401 | -0.12(-1.73%) |
Oct 31, 2016 | 6.737 | 6.798 | 6.698 | 6.793 | 121,689 | +0.07(+1.08%) |
Oct 28, 2016 | 6.642 | 6.737 | 6.525 | 6.720 | 139,272 | +0.05(+0.75%) |
Oct 27, 2016 | 6.821 | 6.843 | 6.681 | 6.670 | 171,850 | -0.15(-2.21%) |
Oct 26, 2016 | 6.877 | 6.877 | 6.765 | 6.821 | 137,786 | -0.08(-1.13%) |
Oct 25, 2016 | 6.910 | 6.938 | 6.874 | 6.899 | 107,068 | -0.04(-0.57%) |
Oct 24, 2016 | 6.910 | 6.999 | 6.910 | 6.938 | 189,108 | +0.01(+0.16%) |
Oct 21, 2016 | 6.849 | 6.927 | 6.849 | 6.927 | 132,603 | +0.03(+0.49%) |
Oct 20, 2016 | 6.910 | 6.940 | 6.846 | 6.893 | 177,249 | -0.03(-0.40%) |
Oct 19, 2016 | 6.927 | 6.944 | 6.883 | 6.921 | 166,136 | +0.01(+0.16%) |
Oct 18, 2016 | 6.927 | 6.966 | 6.888 | 6.910 | 155,931 | +0.03(+0.41%) |
Oct 17, 2016 | 6.960 | 6.963 | 6.849 | 6.882 | 124,157 | -0.07(-1.04%) |
Oct 14, 2016 | 6.971 | 7.015 | 6.927 | 6.954 | 132,695 | -0.04(-0.56%) |
Oct 13, 2016 | 6.960 | 6.998 | 6.910 | 6.993 | 136,810 | +0.02(+0.32%) |
Oct 12, 2016 | 6.904 | 6.982 | 6.904 | 6.971 | 112,806 | +0.03(+0.40%) |
Oct 11, 2016 | 6.988 | 6.988 | 6.899 | 6.943 | 124,707 | -0.07(-1.03%) |
Oct 10, 2016 | 6.949 | 7.015 | 6.949 | 7.015 | 86,517 | +0.05(+0.72%) |
Oct 07, 2016 | 6.999 | 7.028 | 6.904 | 6.965 | 106,980 | -0.02(-0.24%) |
Oct 06, 2016 | 6.988 | 7.015 | 6.938 | 6.982 | 151,882 | -0.03(-0.40%) |
Oct 05, 2016 | 7.082 | 7.087 | 6.988 | 7.010 | 319,823 | -0.07(-1.02%) |
Oct 04, 2016 | 7.198 | 7.198 | 7.021 | 7.082 | 194,581 | -0.14(-2.00%) |
Oct 03, 2016 | 7.270 | 7.298 | 7.182 | 7.226 | 220,062 | -0.08(-1.14%) |
Sep 30, 2016 | 7.309 | 7.359 | 7.265 | 7.309 | 177,177 | +0.02(+0.30%) |
Sep 29, 2016 | 7.342 | 7.354 | 7.248 | 7.287 | 138,893 | -0.07(-0.98%) |
Sep 28, 2016 | 7.331 | 7.403 | 7.320 | 7.359 | 133,996 | +0.01(+0.08%) |
Sep 27, 2016 | 7.387 | 7.420 | 7.326 | 7.354 | 100,717 | -0.02(-0.30%) |
Sep 26, 2016 | 7.370 | 7.405 | 7.359 | 7.376 | 90,766 | -0.01(-0.08%) |
Sep 23, 2016 | 7.365 | 7.403 | 7.304 | 7.381 | 146,247 | +0.02(+0.23%) |
Sep 22, 2016 | 7.365 | 7.417 | 7.326 | 7.365 | 171,387 | +0.08(+1.07%) |
Sep 21, 2016 | 7.243 | 7.293 | 7.209 | 7.287 | 205,664 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.265 | 127,336 | -0.02(-0.30%) |
Sep 19, 2016 | 7.254 | 7.287 | 7.222 | 7.287 | 60,998 | +0.08(+1.13%) |
Sep 16, 2016 | 7.227 | 7.261 | 7.184 | 7.205 | 80,132 | -0.02(-0.23%) |
Sep 15, 2016 | 7.205 | 7.309 | 7.205 | 7.222 | 94,733 | -0.02(-0.30%) |
Sep 14, 2016 | 7.254 | 7.276 | 7.086 | 7.243 | 104,716 | +0.01(+0.15%) |
Sep 13, 2016 | 7.363 | 7.363 | 7.211 | 7.233 | 91,948 | -0.17(-2.28%) |
Sep 12, 2016 | 7.303 | 7.450 | 7.298 | 7.401 | 95,749 | +0.07(+0.97%) |
Sep 09, 2016 | 7.527 | 7.527 | 7.298 | 7.331 | 140,114 | -0.25(-3.30%) |
Sep 08, 2016 | 7.592 | 7.619 | 7.527 | 7.581 | 154,443 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.614 | 7.516 | 7.592 | 114,912 | +0.06(+0.80%) |
Sep 06, 2016 | 7.516 | 7.538 | 7.472 | 7.532 | 82,159 | +0.06(+0.80%) |
Sep 02, 2016 | 7.483 | 7.472 | 7.472 | 7.472 | 82,259 | +0.02(+0.29%) |