Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 7.046 | 7.068 | 6.974 | 7.010 | 1,281,281 | -0.02(-0.31%) |
Jul 31, 2017 | 7.010 | 7.068 | 7.003 | 7.032 | 1,395,235 | +0.02(+0.31%) |
Jul 28, 2017 | 7.032 | 7.046 | 6.931 | 7.010 | 1,510,479 | -0.02(-0.31%) |
Jul 27, 2017 | 7.017 | 7.096 | 6.989 | 7.032 | 3,375,514 | -0.15(-2.10%) |
Jul 26, 2017 | 7.197 | 7.262 | 7.165 | 7.183 | 836,098 | -0.04(-0.60%) |
Jul 25, 2017 | 7.305 | 7.341 | 7.175 | 7.226 | 1,362,264 | -0.08(-1.08%) |
Jul 24, 2017 | 7.326 | 7.348 | 7.287 | 7.305 | 803,306 | -0.02(-0.29%) |
Jul 21, 2017 | 7.391 | 7.391 | 7.298 | 7.326 | 675,805 | +0.01(+0.20%) |
Jul 20, 2017 | 7.312 | 7.334 | 7.269 | 7.312 | 589,713 | +0.01(+0.10%) |
Jul 19, 2017 | 7.341 | 7.384 | 7.290 | 7.305 | 775,517 | -0.03(-0.39%) |
Jul 18, 2017 | 7.391 | 7.413 | 7.290 | 7.334 | 835,975 | -0.10(-1.35%) |
Jul 17, 2017 | 7.521 | 7.549 | 7.413 | 7.434 | 1,067,652 | -0.07(-0.96%) |
Jul 14, 2017 | 7.441 | 7.542 | 7.441 | 7.506 | 463,410 | +0.06(+0.77%) |
Jul 13, 2017 | 7.528 | 7.528 | 7.398 | 7.449 | 637,280 | -0.06(-0.86%) |
Jul 12, 2017 | 7.557 | 7.603 | 7.477 | 7.513 | 506,668 | +0.02(+0.29%) |
Jul 11, 2017 | 7.513 | 7.517 | 7.431 | 7.492 | 790,928 | -0.01(-0.10%) |
Jul 10, 2017 | 7.449 | 7.567 | 7.434 | 7.499 | 516,841 | +0.02(+0.29%) |
Jul 07, 2017 | 7.513 | 7.521 | 7.427 | 7.477 | 552,407 | -0.04(-0.48%) |
Jul 06, 2017 | 7.528 | 7.564 | 7.492 | 7.513 | 931,396 | -0.10(-1.32%) |
Jul 05, 2017 | 7.571 | 7.636 | 7.542 | 7.614 | 1,122,379 | +0.05(+0.67%) |
Jul 03, 2017 | 7.506 | 7.578 | 7.485 | 7.564 | 511,664 | +0.06(+0.86%) |
Jun 30, 2017 | 7.578 | 7.600 | 7.485 | 7.499 | 752,546 | -0.06(-0.86%) |
Jun 29, 2017 | 7.679 | 7.693 | 7.474 | 7.564 | 715,859 | -0.09(-1.13%) |
Jun 28, 2017 | 7.636 | 7.704 | 7.592 | 7.650 | 865,369 | +0.01(+0.19%) |
Jun 27, 2017 | 7.720 | 7.770 | 7.622 | 7.636 | 805,586 | -0.13(-1.63%) |
Jun 26, 2017 | 7.784 | 7.819 | 7.724 | 7.763 | 708,070 | -0.04(-0.45%) |
Jun 23, 2017 | 7.755 | 7.822 | 7.748 | 7.798 | 939,255 | +0.04(+0.55%) |
Jun 22, 2017 | 7.741 | 7.812 | 7.713 | 7.755 | 775,717 | +0.05(+0.64%) |
Jun 21, 2017 | 7.763 | 7.801 | 7.699 | 7.706 | 644,055 | -0.06(-0.73%) |
Jun 20, 2017 | 7.791 | 7.805 | 7.699 | 7.763 | 800,579 | -0.03(-0.36%) |
Jun 19, 2017 | 7.826 | 7.854 | 7.763 | 7.791 | 719,902 | -0.02(-0.27%) |
Jun 16, 2017 | 7.678 | 7.812 | 7.678 | 7.812 | 2,070,364 | +0.08(+1.00%) |
Jun 15, 2017 | 7.657 | 7.748 | 7.654 | 7.734 | 552,462 | +0.02(+0.27%) |
Jun 14, 2017 | 7.706 | 7.734 | 7.625 | 7.713 | 666,613 | +0.03(+0.37%) |
Jun 13, 2017 | 7.657 | 7.713 | 7.622 | 7.685 | 781,501 | +0.04(+0.55%) |
Jun 12, 2017 | 7.636 | 7.706 | 7.607 | 7.643 | 881,455 | +0.02(+0.28%) |
Jun 09, 2017 | 7.523 | 7.678 | 7.509 | 7.622 | 1,102,567 | +0.11(+1.41%) |
Jun 08, 2017 | 7.424 | 7.565 | 7.417 | 7.516 | 533,401 | +0.08(+1.14%) |
Jun 07, 2017 | 7.424 | 7.473 | 7.368 | 7.431 | 673,967 | +0.02(+0.29%) |
Jun 06, 2017 | 7.375 | 7.452 | 7.343 | 7.410 | 605,377 | +0.01(+0.19%) |
Jun 05, 2017 | 7.431 | 7.495 | 7.332 | 7.396 | 804,322 | -0.06(-0.76%) |
Jun 02, 2017 | 7.495 | 7.537 | 7.445 | 7.452 | 674,821 | -0.01(-0.09%) |
Jun 01, 2017 | 7.445 | 7.495 | 7.403 | 7.459 | 807,671 | +0.03(+0.38%) |
May 31, 2017 | 7.375 | 7.445 | 7.350 | 7.431 | 554,004 | +0.04(+0.48%) |
May 30, 2017 | 7.431 | 7.438 | 7.389 | 7.396 | 370,979 | -0.04(-0.57%) |
May 26, 2017 | 7.459 | 7.473 | 7.354 | 7.438 | 444,909 | -0.02(-0.28%) |
May 25, 2017 | 7.452 | 7.516 | 7.417 | 7.459 | 443,765 | +0.03(+0.38%) |
May 24, 2017 | 7.410 | 7.466 | 7.403 | 7.431 | 537,976 | +0.04(+0.57%) |
May 23, 2017 | 7.318 | 7.410 | 7.297 | 7.389 | 480,843 | +0.04(+0.48%) |
May 22, 2017 | 7.304 | 7.382 | 7.262 | 7.354 | 618,038 | +0.08(+1.07%) |
May 19, 2017 | 7.220 | 7.297 | 7.198 | 7.276 | 1,054,353 | +0.04(+0.49%) |
May 18, 2017 | 7.304 | 7.339 | 7.234 | 7.241 | 1,238,638 | -0.06(-0.87%) |
May 17, 2017 | 7.354 | 7.396 | 7.304 | 7.304 | 1,097,272 | -0.08(-1.15%) |
May 16, 2017 | 7.389 | 7.424 | 7.357 | 7.389 | 1,056,343 | +0.00(+0.00%) |
May 15, 2017 | 7.375 | 7.424 | 7.375 | 7.389 | 604,374 | +0.02(+0.29%) |
May 12, 2017 | 7.417 | 7.445 | 7.354 | 7.368 | 509,947 | -0.04(-0.57%) |
May 11, 2017 | 7.382 | 7.435 | 7.347 | 7.410 | 843,755 | -0.01(-0.10%) |
May 10, 2017 | 7.417 | 7.473 | 7.389 | 7.417 | 980,360 | +0.00(+0.00%) |
May 09, 2017 | 7.551 | 7.586 | 7.347 | 7.417 | 2,037,183 | -0.15(-1.96%) |
May 08, 2017 | 7.657 | 7.671 | 7.551 | 7.565 | 640,440 | -0.07(-0.92%) |
May 05, 2017 | 7.600 | 7.678 | 7.586 | 7.636 | 1,041,650 | +0.04(+0.56%) |
May 04, 2017 | 7.657 | 7.713 | 7.509 | 7.593 | 1,300,123 | -0.08(-1.01%) |
May 03, 2017 | 7.706 | 7.741 | 7.643 | 7.671 | 1,157,209 | -0.06(-0.82%) |
May 02, 2017 | 7.918 | 7.925 | 7.692 | 7.734 | 2,347,806 | -0.20(-2.58%) |
May 01, 2017 | 7.882 | 8.045 | 7.861 | 7.939 | 1,378,833 | +0.08(+1.08%) |
Apr 28, 2017 | 7.974 | 7.995 | 7.777 | 7.854 | 1,469,192 | -0.14(-1.76%) |
Apr 27, 2017 | 7.755 | 7.995 | 7.741 | 7.995 | 2,243,278 | +0.28(+3.66%) |
Apr 26, 2017 | 7.664 | 7.748 | 7.629 | 7.713 | 1,370,341 | +0.05(+0.64%) |
Apr 25, 2017 | 7.614 | 7.699 | 7.600 | 7.664 | 1,248,758 | +0.06(+0.74%) |
Apr 24, 2017 | 7.593 | 7.622 | 7.562 | 7.607 | 1,143,560 | +0.01(+0.19%) |
Apr 21, 2017 | 7.572 | 7.636 | 7.544 | 7.593 | 843,161 | +0.06(+0.75%) |
Apr 20, 2017 | 7.636 | 7.678 | 7.537 | 7.537 | 1,099,878 | -0.08(-1.02%) |
Apr 19, 2017 | 7.657 | 7.685 | 7.593 | 7.614 | 788,717 | -0.04(-0.55%) |
Apr 18, 2017 | 7.636 | 7.657 | 7.579 | 7.657 | 874,876 | +0.03(+0.37%) |
Apr 17, 2017 | 7.523 | 7.629 | 7.516 | 7.629 | 542,784 | +0.13(+1.69%) |
Apr 13, 2017 | 7.516 | 7.544 | 7.480 | 7.502 | 478,954 | -0.01(-0.09%) |
Apr 12, 2017 | 7.551 | 7.551 | 7.480 | 7.509 | 519,175 | -0.04(-0.56%) |
Apr 11, 2017 | 7.459 | 7.586 | 7.417 | 7.551 | 852,440 | +0.10(+1.32%) |
Apr 10, 2017 | 7.417 | 7.473 | 7.403 | 7.452 | 1,781,055 | +0.03(+0.38%) |
Apr 07, 2017 | 7.445 | 7.523 | 7.424 | 7.424 | 1,068,344 | -0.04(-0.47%) |
Apr 06, 2017 | 7.375 | 7.459 | 7.339 | 7.459 | 720,778 | +0.08(+1.05%) |
Apr 05, 2017 | 7.438 | 7.473 | 7.354 | 7.382 | 1,057,100 | -0.06(-0.76%) |
Apr 04, 2017 | 7.417 | 7.445 | 7.382 | 7.438 | 1,004,922 | +0.01(+0.19%) |
Apr 03, 2017 | 7.431 | 7.438 | 7.361 | 7.424 | 1,013,769 | -0.01(-0.09%) |
Mar 31, 2017 | 7.382 | 7.431 | 7.382 | 7.431 | 1,348,870 | +0.04(+0.57%) |
Mar 30, 2017 | 7.438 | 7.459 | 7.382 | 7.389 | 698,133 | -0.05(-0.66%) |
Mar 29, 2017 | 7.325 | 7.438 | 7.325 | 7.438 | 794,140 | +0.11(+1.44%) |
Mar 28, 2017 | 7.243 | 7.332 | 7.236 | 7.332 | 883,501 | +0.09(+1.24%) |
Mar 27, 2017 | 7.187 | 7.243 | 7.187 | 7.243 | 826,004 | +0.04(+0.58%) |
Mar 24, 2017 | 7.208 | 7.277 | 7.198 | 7.201 | 779,995 | -0.02(-0.29%) |
Mar 23, 2017 | 7.229 | 7.277 | 7.208 | 7.222 | 628,414 | -0.01(-0.19%) |
Mar 22, 2017 | 7.222 | 7.250 | 7.160 | 7.236 | 868,120 | +0.01(+0.19%) |
Mar 21, 2017 | 7.291 | 7.308 | 7.215 | 7.222 | 1,026,524 | -0.06(-0.85%) |
Mar 20, 2017 | 7.263 | 7.298 | 7.187 | 7.284 | 890,011 | +0.04(+0.57%) |
Mar 17, 2017 | 7.173 | 7.243 | 7.149 | 7.243 | 3,915,086 | +0.07(+0.96%) |
Mar 16, 2017 | 7.194 | 7.229 | 7.122 | 7.173 | 1,900,873 | -0.03(-0.38%) |
Mar 15, 2017 | 7.118 | 7.277 | 7.118 | 7.201 | 1,519,803 | +0.09(+1.26%) |
Mar 14, 2017 | 7.132 | 7.180 | 7.111 | 7.111 | 953,497 | -0.03(-0.48%) |
Mar 13, 2017 | 7.153 | 7.305 | 7.139 | 7.146 | 1,380,429 | +0.01(+0.10%) |
Mar 10, 2017 | 7.021 | 7.167 | 7.021 | 7.139 | 692,021 | +0.10(+1.37%) |
Mar 09, 2017 | 7.084 | 7.153 | 7.035 | 7.042 | 806,232 | -0.01(-0.20%) |
Mar 08, 2017 | 7.263 | 7.263 | 7.056 | 7.056 | 1,206,089 | -0.19(-2.67%) |
Mar 07, 2017 | 7.284 | 7.332 | 7.243 | 7.250 | 638,010 | -0.04(-0.57%) |
Mar 06, 2017 | 7.305 | 7.332 | 7.250 | 7.291 | 708,125 | -0.02(-0.28%) |
Mar 03, 2017 | 7.360 | 7.374 | 7.305 | 7.312 | 754,164 | -0.08(-1.03%) |
Mar 02, 2017 | 7.353 | 7.402 | 7.329 | 7.388 | 906,590 | +0.03(+0.47%) |
Mar 01, 2017 | 7.332 | 7.381 | 7.298 | 7.353 | 1,220,286 | +0.04(+0.57%) |
Feb 28, 2017 | 7.298 | 7.360 | 7.270 | 7.312 | 884,877 | +0.02(+0.28%) |
Feb 27, 2017 | 7.250 | 7.326 | 7.250 | 7.291 | 889,242 | +0.03(+0.48%) |
Feb 24, 2017 | 7.270 | 7.277 | 7.229 | 7.256 | 678,335 | +0.00(+0.00%) |
Feb 23, 2017 | 7.243 | 7.291 | 7.222 | 7.256 | 1,748,674 | +0.03(+0.38%) |
Feb 22, 2017 | 7.201 | 7.236 | 7.173 | 7.229 | 1,069,513 | +0.04(+0.58%) |
Feb 21, 2017 | 7.222 | 7.260 | 7.187 | 7.187 | 1,137,380 | -0.06(-0.86%) |
Feb 17, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.04(-0.57%) | |
Feb 16, 2017 | 7.256 | 7.312 | 7.243 | 7.291 | 1,308,721 | +0.06(+0.86%) |
Feb 15, 2017 | 7.229 | 7.256 | 7.180 | 7.229 | 1,016,148 | -0.03(-0.38%) |
Feb 14, 2017 | 7.277 | 7.298 | 7.222 | 7.256 | 1,242,049 | -0.03(-0.38%) |
Feb 13, 2017 | 7.326 | 7.360 | 7.277 | 7.284 | 873,923 | -0.03(-0.38%) |
Feb 10, 2017 | 7.298 | 7.339 | 7.284 | 7.312 | 856,686 | +0.03(+0.38%) |
Feb 09, 2017 | 7.305 | 7.339 | 7.270 | 7.284 | 924,356 | -0.02(-0.28%) |
Feb 08, 2017 | 7.270 | 7.315 | 7.215 | 7.305 | 774,125 | +0.00(+0.00%) |
Feb 07, 2017 | 7.201 | 7.326 | 7.173 | 7.305 | 1,263,768 | -0.09(-1.21%) |
Feb 06, 2017 | 7.339 | 7.402 | 7.326 | 7.395 | 882,805 | +0.07(+0.94%) |
Feb 03, 2017 | 7.388 | 7.388 | 7.312 | 7.326 | 891,978 | -0.01(-0.09%) |
Feb 02, 2017 | 7.326 | 7.360 | 7.291 | 7.332 | 1,291,448 | +0.02(+0.28%) |