Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 7.374 | 7.491 | 7.301 | 7.312 | 1,261,020 | -0.06(-0.84%) |
Jan 31, 2017 | 7.402 | 7.422 | 7.298 | 7.374 | 2,297,242 | +0.00(+0.00%) |
Jan 30, 2017 | 7.429 | 7.429 | 7.326 | 7.374 | 1,685,897 | -0.07(-0.93%) |
Jan 27, 2017 | 7.512 | 7.519 | 7.443 | 7.443 | 1,055,012 | -0.07(-0.92%) |
Jan 26, 2017 | 7.429 | 7.574 | 7.367 | 7.512 | 1,838,356 | -0.01(-0.09%) |
Jan 25, 2017 | 7.533 | 7.564 | 7.491 | 7.519 | 1,793,411 | +0.01(+0.09%) |
Jan 24, 2017 | 7.533 | 7.574 | 7.464 | 7.512 | 1,606,894 | -0.04(-0.55%) |
Jan 23, 2017 | 7.457 | 7.564 | 7.443 | 7.554 | 939,802 | +0.10(+1.30%) |
Jan 20, 2017 | 7.443 | 7.457 | 7.367 | 7.457 | 742,455 | +0.01(+0.09%) |
Jan 19, 2017 | 7.484 | 7.498 | 7.443 | 7.450 | 981,372 | -0.03(-0.46%) |
Jan 18, 2017 | 7.464 | 7.498 | 7.415 | 7.484 | 728,197 | +0.03(+0.46%) |
Jan 17, 2017 | 7.415 | 7.460 | 7.381 | 7.450 | 1,312,490 | +0.06(+0.84%) |
Jan 13, 2017 | 7.388 | 7.388 | 7.388 | 0 | +0.09(+1.23%) | |
Jan 12, 2017 | 7.339 | 7.381 | 7.263 | 7.298 | 776,025 | -0.06(-0.75%) |
Jan 11, 2017 | 7.298 | 7.367 | 7.215 | 7.353 | 890,092 | +0.06(+0.76%) |
Jan 10, 2017 | 7.201 | 7.319 | 7.173 | 7.298 | 1,376,512 | +0.10(+1.44%) |
Jan 09, 2017 | 7.236 | 7.281 | 7.180 | 7.194 | 1,101,684 | -0.04(-0.57%) |
Jan 06, 2017 | 7.291 | 7.312 | 7.187 | 7.236 | 658,384 | -0.07(-0.95%) |
Jan 05, 2017 | 7.291 | 7.312 | 7.229 | 7.305 | 628,906 | +0.01(+0.19%) |
Jan 04, 2017 | 7.222 | 7.305 | 7.215 | 7.291 | 881,271 | +0.10(+1.34%) |
Jan 03, 2017 | 7.063 | 7.201 | 7.049 | 7.194 | 1,100,917 | +0.15(+2.16%) |
Dec 30, 2016 | 7.042 | 7.042 | 7.042 | 0 | -0.10(-1.36%) | |
Dec 29, 2016 | 7.021 | 7.146 | 7.021 | 7.139 | 816,944 | +0.13(+1.87%) |
Dec 28, 2016 | 7.063 | 7.077 | 6.959 | 7.008 | 1,059,745 | -0.06(-0.88%) |
Dec 27, 2016 | 7.117 | 7.124 | 7.050 | 7.070 | 519,391 | -0.01(-0.10%) |
Dec 23, 2016 | 7.077 | 7.077 | 7.077 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 7.063 | 7.097 | 7.012 | 7.083 | 576,808 | +0.04(+0.58%) |
Dec 21, 2016 | 7.063 | 7.090 | 6.995 | 7.043 | 821,485 | +0.00(+0.00%) |
Dec 20, 2016 | 7.070 | 7.097 | 7.009 | 7.043 | 671,088 | -0.03(-0.38%) |
Dec 19, 2016 | 6.928 | 7.077 | 6.901 | 7.070 | 885,426 | +0.17(+2.45%) |
Dec 16, 2016 | 6.718 | 6.955 | 6.718 | 6.901 | 2,184,883 | +0.22(+3.34%) |
Dec 15, 2016 | 6.827 | 6.840 | 6.641 | 6.678 | 1,198,110 | -0.18(-2.66%) |
Dec 14, 2016 | 6.941 | 6.948 | 6.820 | 6.860 | 996,718 | -0.05(-0.78%) |
Dec 13, 2016 | 7.056 | 7.083 | 6.874 | 6.914 | 926,670 | -0.16(-2.29%) |
Dec 12, 2016 | 7.131 | 7.151 | 7.046 | 7.077 | 1,188,645 | -0.05(-0.76%) |
Dec 09, 2016 | 7.009 | 7.131 | 7.009 | 7.131 | 1,029,009 | +0.09(+1.34%) |
Dec 08, 2016 | 6.901 | 7.036 | 6.887 | 7.036 | 1,146,992 | +0.11(+1.66%) |
Dec 07, 2016 | 6.894 | 6.972 | 6.894 | 6.921 | 996,515 | +0.01(+0.20%) |
Dec 06, 2016 | 6.847 | 6.908 | 6.810 | 6.908 | 994,284 | +0.09(+1.39%) |
Dec 05, 2016 | 6.793 | 6.827 | 6.759 | 6.813 | 1,269,058 | +0.05(+0.80%) |
Dec 02, 2016 | 6.874 | 6.887 | 6.759 | 6.759 | 1,038,065 | -0.12(-1.77%) |
Dec 01, 2016 | 6.948 | 6.989 | 6.833 | 6.881 | 1,347,735 | -0.11(-1.55%) |
Nov 30, 2016 | 7.090 | 7.104 | 6.935 | 6.989 | 1,118,945 | -0.12(-1.71%) |
Nov 29, 2016 | 7.029 | 7.110 | 6.989 | 7.110 | 1,106,567 | +0.11(+1.54%) |
Nov 28, 2016 | 7.029 | 7.043 | 6.975 | 7.002 | 969,514 | +0.00(+0.00%) |
Nov 25, 2016 | 6.962 | 7.009 | 6.941 | 7.002 | 364,881 | +0.04(+0.58%) |
Nov 23, 2016 | 6.962 | 6.962 | 6.962 | 0 | -0.09(-1.25%) | |
Nov 22, 2016 | 6.935 | 7.050 | 6.901 | 7.050 | 1,115,314 | +0.14(+1.96%) |
Nov 21, 2016 | 6.860 | 6.914 | 6.827 | 6.914 | 884,408 | +0.09(+1.39%) |
Nov 18, 2016 | 6.766 | 6.820 | 6.741 | 6.820 | 1,402,656 | +0.07(+1.00%) |
Nov 17, 2016 | 6.779 | 6.833 | 6.766 | 6.752 | 1,443,423 | -0.03(-0.40%) |
Nov 16, 2016 | 6.718 | 6.810 | 6.712 | 6.779 | 1,643,587 | +0.06(+0.91%) |
Nov 15, 2016 | 6.691 | 6.723 | 6.610 | 6.718 | 1,149,479 | +0.03(+0.51%) |
Nov 14, 2016 | 6.644 | 6.691 | 6.630 | 6.685 | 1,078,659 | +0.03(+0.41%) |
Nov 11, 2016 | 6.543 | 6.664 | 6.529 | 6.658 | 1,548,791 | +0.13(+1.97%) |
Nov 10, 2016 | 6.590 | 6.603 | 6.465 | 6.529 | 1,708,713 | -0.04(-0.62%) |
Nov 09, 2016 | 6.414 | 6.583 | 6.353 | 6.570 | 1,789,571 | +0.05(+0.73%) |
Nov 08, 2016 | 6.455 | 6.536 | 6.434 | 6.522 | 812,956 | +0.07(+1.05%) |
Nov 07, 2016 | 6.455 | 6.502 | 6.428 | 6.455 | 1,270,118 | +0.03(+0.53%) |
Nov 04, 2016 | 6.320 | 6.434 | 6.313 | 6.421 | 1,515,785 | +0.09(+1.50%) |
Nov 03, 2016 | 6.293 | 6.401 | 6.293 | 6.326 | 908,683 | +0.03(+0.54%) |
Nov 02, 2016 | 6.313 | 6.326 | 6.279 | 6.293 | 621,134 | -0.01(-0.11%) |
Nov 01, 2016 | 6.421 | 6.428 | 6.286 | 6.299 | 1,176,395 | -0.13(-2.00%) |
Oct 31, 2016 | 6.394 | 6.448 | 6.374 | 6.428 | 1,173,631 | +0.03(+0.53%) |
Oct 28, 2016 | 6.394 | 6.421 | 6.353 | 6.394 | 1,142,376 | -0.02(-0.32%) |
Oct 27, 2016 | 6.286 | 6.445 | 6.272 | 6.414 | 1,206,846 | -0.01(-0.11%) |
Oct 26, 2016 | 6.394 | 6.451 | 6.380 | 6.421 | 843,243 | +0.00(+0.00%) |
Oct 25, 2016 | 6.299 | 6.421 | 6.299 | 6.421 | 562,208 | +0.09(+1.50%) |
Oct 24, 2016 | 6.252 | 6.333 | 6.252 | 6.326 | 562,969 | +0.07(+1.19%) |
Oct 21, 2016 | 6.245 | 6.279 | 6.232 | 6.252 | 429,184 | +0.01(+0.11%) |
Oct 20, 2016 | 6.245 | 6.259 | 6.195 | 6.245 | 620,722 | +0.02(+0.33%) |
Oct 19, 2016 | 6.184 | 6.238 | 6.178 | 6.225 | 685,984 | +0.04(+0.66%) |
Oct 18, 2016 | 6.184 | 6.232 | 6.151 | 6.184 | 494,575 | +0.02(+0.33%) |
Oct 17, 2016 | 6.184 | 6.204 | 6.164 | 6.164 | 594,933 | -0.01(-0.11%) |
Oct 14, 2016 | 6.191 | 6.211 | 6.144 | 6.171 | 737,200 | -0.02(-0.33%) |
Oct 13, 2016 | 6.184 | 6.374 | 6.178 | 6.191 | 896,659 | +0.00(+0.00%) |
Oct 12, 2016 | 6.130 | 6.238 | 6.124 | 6.191 | 740,822 | +0.05(+0.88%) |
Oct 11, 2016 | 6.110 | 6.154 | 6.097 | 6.137 | 675,495 | +0.00(+0.00%) |
Oct 10, 2016 | 6.063 | 6.157 | 6.063 | 6.137 | 672,265 | +0.05(+0.89%) |
Oct 07, 2016 | 6.083 | 6.124 | 6.036 | 6.083 | 776,977 | +0.01(+0.22%) |
Oct 06, 2016 | 6.117 | 6.137 | 6.049 | 6.069 | 734,211 | -0.05(-0.88%) |
Oct 05, 2016 | 6.164 | 6.205 | 6.124 | 6.124 | 932,384 | -0.03(-0.55%) |
Oct 04, 2016 | 6.299 | 6.299 | 6.130 | 6.157 | 1,504,985 | -0.15(-2.36%) |
Oct 03, 2016 | 6.367 | 6.367 | 6.286 | 6.306 | 687,526 | -0.07(-1.06%) |
Sep 30, 2016 | 6.367 | 6.407 | 6.333 | 6.374 | 1,761,800 | +0.01(+0.21%) |
Sep 29, 2016 | 6.401 | 6.421 | 6.320 | 6.360 | 934,149 | -0.03(-0.53%) |
Sep 28, 2016 | 6.401 | 6.414 | 6.333 | 6.394 | 943,067 | +0.00(+0.00%) |
Sep 27, 2016 | 6.434 | 6.440 | 6.374 | 6.394 | 1,041,628 | -0.02(-0.31%) |
Sep 26, 2016 | 6.453 | 6.519 | 6.414 | 6.414 | 1,292,606 | -0.04(-0.61%) |
Sep 23, 2016 | 6.532 | 6.539 | 6.440 | 6.453 | 1,071,937 | -0.09(-1.31%) |
Sep 22, 2016 | 6.486 | 6.546 | 6.486 | 6.539 | 1,010,048 | +0.06(+0.92%) |
Sep 21, 2016 | 6.467 | 6.500 | 6.394 | 6.480 | 893,074 | +0.04(+0.61%) |
Sep 20, 2016 | 6.453 | 6.480 | 6.427 | 6.440 | 943,345 | +0.01(+0.10%) |
Sep 19, 2016 | 6.387 | 6.473 | 6.381 | 6.434 | 1,187,245 | +0.05(+0.72%) |
Sep 16, 2016 | 6.519 | 6.519 | 6.387 | 6.387 | 1,947,765 | -0.15(-2.22%) |
Sep 15, 2016 | 6.460 | 6.559 | 6.453 | 6.532 | 541,744 | +0.06(+0.92%) |
Sep 14, 2016 | 6.486 | 6.546 | 6.453 | 6.473 | 906,223 | -0.02(-0.30%) |
Sep 13, 2016 | 6.559 | 6.572 | 6.483 | 6.493 | 1,318,678 | -0.08(-1.20%) |
Sep 12, 2016 | 6.460 | 6.585 | 6.427 | 6.572 | 979,988 | +0.11(+1.74%) |
Sep 09, 2016 | 6.598 | 6.598 | 6.453 | 6.460 | 1,468,117 | -0.18(-2.68%) |
Sep 08, 2016 | 6.664 | 6.671 | 6.618 | 6.638 | 560,419 | -0.03(-0.49%) |
Sep 07, 2016 | 6.625 | 6.674 | 6.605 | 6.671 | 786,036 | +0.07(+1.10%) |
Sep 06, 2016 | 6.638 | 6.645 | 6.579 | 6.598 | 675,056 | -0.03(-0.50%) |
Sep 02, 2016 | 6.532 | 6.631 | 6.631 | 6.631 | 784,574 | +0.11(+1.62%) |
Sep 01, 2016 | 6.559 | 6.559 | 6.453 | 6.526 | 826,921 | -0.02(-0.30%) |
Aug 31, 2016 | 6.539 | 6.565 | 6.486 | 6.546 | 1,184,498 | -0.01(-0.10%) |
Aug 30, 2016 | 6.532 | 6.585 | 6.513 | 6.552 | 739,469 | +0.01(+0.20%) |
Aug 29, 2016 | 6.638 | 6.638 | 6.539 | 6.539 | 522,861 | -0.03(-0.50%) |
Aug 26, 2016 | 6.678 | 6.697 | 6.542 | 6.572 | 1,115,853 | -0.13(-1.87%) |
Aug 25, 2016 | 6.645 | 6.697 | 6.645 | 6.697 | 540,856 | +0.05(+0.69%) |
Aug 24, 2016 | 6.724 | 6.737 | 6.645 | 6.651 | 1,053,555 | -0.08(-1.18%) |
Aug 23, 2016 | 6.678 | 6.744 | 6.678 | 6.730 | 777,489 | +0.05(+0.79%) |
Aug 22, 2016 | 6.671 | 6.711 | 6.638 | 6.678 | 398,955 | +0.02(+0.30%) |
Aug 19, 2016 | 6.678 | 6.684 | 6.631 | 6.658 | 856,887 | -0.02(-0.30%) |
Aug 18, 2016 | 6.645 | 6.744 | 6.645 | 6.678 | 659,416 | +0.02(+0.30%) |
Aug 17, 2016 | 6.704 | 6.704 | 6.598 | 6.658 | 826,977 | -0.03(-0.39%) |
Aug 16, 2016 | 6.757 | 6.777 | 6.684 | 6.684 | 685,101 | -0.11(-1.55%) |
Aug 15, 2016 | 6.816 | 6.829 | 6.763 | 6.790 | 701,417 | -0.01(-0.19%) |
Aug 12, 2016 | 6.783 | 6.856 | 6.770 | 6.803 | 561,216 | +0.01(+0.10%) |
Aug 11, 2016 | 6.803 | 6.836 | 6.777 | 6.796 | 648,212 | -0.01(-0.19%) |
Aug 10, 2016 | 6.856 | 6.882 | 6.810 | 6.810 | 623,067 | -0.05(-0.67%) |
Aug 09, 2016 | 6.816 | 6.869 | 6.816 | 6.856 | 795,044 | +0.02(+0.29%) |
Aug 08, 2016 | 6.895 | 6.902 | 6.836 | 6.836 | 680,703 | -0.05(-0.67%) |
Aug 05, 2016 | 6.697 | 6.882 | 6.684 | 6.882 | 924,630 | +0.17(+2.56%) |
Aug 04, 2016 | 6.724 | 6.737 | 6.684 | 6.711 | 1,116,802 | -0.01(-0.20%) |
Aug 03, 2016 | 6.618 | 6.724 | 6.598 | 6.724 | 680,338 | +0.11(+1.60%) |
Aug 02, 2016 | 6.618 | 6.645 | 6.598 | 6.618 | 967,704 | -0.01(-0.20%) |
Aug 01, 2016 | 6.552 | 6.645 | 6.532 | 6.631 | 1,480,572 | +0.07(+1.01%) |
Jul 29, 2016 | 6.565 | 6.592 | 6.513 | 6.565 | 925,712 | -0.01(-0.20%) |
Jul 28, 2016 | 6.532 | 6.645 | 6.500 | 6.579 | 883,551 | -0.05(-0.80%) |
Jul 27, 2016 | 6.612 | 6.631 | 6.546 | 6.631 | 756,207 | +0.01(+0.20%) |
Jul 26, 2016 | 6.605 | 6.631 | 6.585 | 6.618 | 465,625 | +0.03(+0.40%) |
Jul 25, 2016 | 6.612 | 6.638 | 6.575 | 6.592 | 659,004 | -0.05(-0.70%) |
Jul 22, 2016 | 6.579 | 6.651 | 6.565 | 6.638 | 544,740 | +0.05(+0.80%) |
Jul 21, 2016 | 6.565 | 6.598 | 6.561 | 6.585 | 652,553 | +0.00(+0.00%) |
Jul 20, 2016 | 6.559 | 6.585 | 6.519 | 6.585 | 753,500 | +0.04(+0.60%) |
Jul 19, 2016 | 6.500 | 6.546 | 6.480 | 6.546 | 610,434 | +0.05(+0.71%) |
Jul 18, 2016 | 6.506 | 6.513 | 6.480 | 6.500 | 575,351 | -0.01(-0.10%) |
Jul 15, 2016 | 6.526 | 6.546 | 6.473 | 6.506 | 986,062 | -0.04(-0.60%) |
Jul 14, 2016 | 6.572 | 6.585 | 6.532 | 6.546 | 836,616 | -0.03(-0.40%) |
Jul 13, 2016 | 6.565 | 6.572 | 6.519 | 6.572 | 1,176,346 | +0.02(+0.30%) |
Jul 12, 2016 | 6.453 | 6.552 | 6.440 | 6.552 | 1,710,524 | +0.07(+1.12%) |
Jul 11, 2016 | 6.401 | 6.486 | 6.371 | 6.480 | 924,101 | +0.06(+0.93%) |
Jul 08, 2016 | 6.394 | 6.440 | 6.394 | 6.420 | 1,095,909 | +0.03(+0.41%) |
Jul 07, 2016 | 6.460 | 6.467 | 6.368 | 6.394 | 941,073 | -0.09(-1.32%) |
Jul 06, 2016 | 6.407 | 6.480 | 6.348 | 6.480 | 920,444 | +0.07(+1.13%) |
Jul 05, 2016 | 6.407 | 6.420 | 6.367 | 6.407 | 1,172,113 | -0.01(-0.10%) |
Jul 01, 2016 | 6.414 | 6.414 | 6.414 | 6.414 | 857,166 | +0.01(+0.21%) |
Jun 30, 2016 | 6.348 | 6.401 | 6.302 | 6.401 | 1,571,609 | +0.06(+0.94%) |
Jun 29, 2016 | 6.302 | 6.361 | 6.288 | 6.341 | 1,346,398 | +0.06(+0.95%) |
Jun 28, 2016 | 6.170 | 6.295 | 6.104 | 6.282 | 1,624,152 | +0.16(+2.70%) |
Jun 27, 2016 | 6.194 | 6.202 | 6.059 | 6.117 | 2,243,753 | -0.08(-1.35%) |
Jun 24, 2016 | 6.136 | 6.291 | 6.078 | 6.200 | 2,009,734 | -0.03(-0.41%) |
Jun 23, 2016 | 6.213 | 6.242 | 6.200 | 6.226 | 907,804 | +0.01(+0.21%) |
Jun 22, 2016 | 6.252 | 6.284 | 6.213 | 6.213 | 765,312 | -0.04(-0.62%) |
Jun 21, 2016 | 6.297 | 6.323 | 6.246 | 6.252 | 1,035,429 | -0.05(-0.72%) |
Jun 20, 2016 | 6.310 | 6.336 | 6.291 | 6.297 | 1,348,671 | +0.00(+0.00%) |
Jun 17, 2016 | 6.284 | 6.355 | 6.265 | 6.297 | 2,502,903 | +0.01(+0.10%) |
Jun 16, 2016 | 6.239 | 6.297 | 6.213 | 6.291 | 988,819 | +0.05(+0.72%) |
Jun 15, 2016 | 6.162 | 6.252 | 6.149 | 6.246 | 1,290,450 | +0.07(+1.15%) |
Jun 14, 2016 | 6.155 | 6.207 | 6.130 | 6.175 | 1,432,732 | +0.02(+0.31%) |
Jun 13, 2016 | 6.304 | 6.310 | 6.155 | 6.155 | 1,973,196 | -0.14(-2.15%) |
Jun 10, 2016 | 6.342 | 6.355 | 6.284 | 6.291 | 758,578 | -0.05(-0.81%) |
Jun 09, 2016 | 6.323 | 6.361 | 6.291 | 6.342 | 1,113,208 | -0.01(-0.10%) |
Jun 08, 2016 | 6.349 | 6.374 | 6.336 | 6.349 | 681,769 | +0.00(+0.00%) |
Jun 07, 2016 | 6.387 | 6.400 | 6.342 | 6.349 | 1,672,185 | -0.03(-0.40%) |
Jun 06, 2016 | 6.374 | 6.390 | 6.342 | 6.374 | 1,428,084 | +0.05(+0.71%) |
Jun 03, 2016 | 6.342 | 6.400 | 6.310 | 6.329 | 850,540 | +0.02(+0.31%) |
Jun 02, 2016 | 6.284 | 6.323 | 6.278 | 6.310 | 721,426 | +0.03(+0.51%) |
Jun 01, 2016 | 6.226 | 6.278 | 6.181 | 6.278 | 1,113,075 | +0.06(+0.93%) |
May 31, 2016 | 6.194 | 6.220 | 6.149 | 6.220 | 2,311,973 | +0.03(+0.52%) |
May 27, 2016 | 6.233 | 6.188 | 6.188 | 6.188 | 1,348,713 | -0.05(-0.83%) |
May 26, 2016 | 6.265 | 6.271 | 6.220 | 6.239 | 905,593 | +0.01(+0.10%) |
May 25, 2016 | 6.258 | 6.271 | 6.200 | 6.233 | 646,748 | +0.00(+0.00%) |
May 24, 2016 | 6.207 | 6.258 | 6.194 | 6.233 | 1,303,556 | +0.04(+0.62%) |
May 23, 2016 | 6.239 | 6.258 | 6.168 | 6.194 | 897,110 | -0.01(-0.21%) |
May 20, 2016 | 6.226 | 6.265 | 6.168 | 6.207 | 1,706,876 | -0.02(-0.31%) |
May 19, 2016 | 6.213 | 6.246 | 6.149 | 6.226 | 1,086,074 | -0.02(-0.31%) |
May 18, 2016 | 6.374 | 6.387 | 6.220 | 6.246 | 1,172,535 | -0.13(-2.02%) |
May 17, 2016 | 6.400 | 6.452 | 6.355 | 6.374 | 1,533,602 | -0.04(-0.60%) |
May 16, 2016 | 6.400 | 6.439 | 6.387 | 6.413 | 1,081,722 | +0.03(+0.40%) |
May 13, 2016 | 6.381 | 6.407 | 6.316 | 6.387 | 1,094,027 | +0.01(+0.10%) |
May 12, 2016 | 6.432 | 6.458 | 6.337 | 6.381 | 1,875,236 | -0.04(-0.60%) |
May 11, 2016 | 6.329 | 6.426 | 6.316 | 6.419 | 5,202,676 | +0.16(+2.57%) |
May 10, 2016 | 6.239 | 6.284 | 6.226 | 6.258 | 1,123,000 | +0.03(+0.41%) |
May 09, 2016 | 6.271 | 6.329 | 6.233 | 6.233 | 2,496,282 | -0.03(-0.41%) |
May 06, 2016 | 6.194 | 6.291 | 6.194 | 6.258 | 1,463,771 | +0.05(+0.83%) |
May 05, 2016 | 6.123 | 6.252 | 6.117 | 6.207 | 1,266,821 | +0.08(+1.37%) |
May 04, 2016 | 6.065 | 6.149 | 6.059 | 6.123 | 1,533,366 | +0.03(+0.53%) |
May 03, 2016 | 6.188 | 6.194 | 6.091 | 6.091 | 1,008,560 | -0.10(-1.66%) |