Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.270 | 7.440 | 7.190 | 7.272 | 3,218 | -0.03(-0.38%) |
Oct 30, 2017 | 7.450 | 7.450 | 7.070 | 7.300 | 5,685 | +0.14(+2.03%) |
Oct 27, 2017 | 7.030 | 7.190 | 7.030 | 7.155 | 2,345 | -0.01(-0.21%) |
Oct 26, 2017 | 7.090 | 7.170 | 7.070 | 7.170 | 6,423 | +0.15(+2.14%) |
Oct 25, 2017 | 6.969 | 7.170 | 6.969 | 7.020 | 4,095 | +0.10(+1.45%) |
Oct 24, 2017 | 6.920 | 7.170 | 6.920 | 6.920 | 16,700 | +0.02(+0.29%) |
Oct 23, 2017 | 7.130 | 7.130 | 6.850 | 6.900 | 3,927 | -0.18(-2.51%) |
Oct 20, 2017 | 7.160 | 7.290 | 7.020 | 7.078 | 4,144 | +0.01(+0.11%) |
Oct 19, 2017 | 7.360 | 7.360 | 7.070 | 7.070 | 4,590 | -0.16(-2.21%) |
Oct 18, 2017 | 7.230 | 7.350 | 7.150 | 7.230 | 3,080 | +0.00(+0.00%) |
Oct 17, 2017 | 6.990 | 7.230 | 6.990 | 7.230 | 1,512 | -0.09(-1.23%) |
Oct 16, 2017 | 7.060 | 7.320 | 7.060 | 7.320 | 5,370 | +0.25(+3.54%) |
Oct 13, 2017 | 7.050 | 7.300 | 7.050 | 7.070 | 4,149 | -0.01(-0.14%) |
Oct 12, 2017 | 7.290 | 7.290 | 6.920 | 7.080 | 7,224 | +0.00(+0.00%) |
Oct 11, 2017 | 7.092 | 7.240 | 7.080 | 7.080 | 5,244 | +0.09(+1.29%) |
Oct 10, 2017 | 6.970 | 7.240 | 6.970 | 6.990 | 10,584 | -0.15(-2.10%) |
Oct 09, 2017 | 7.126 | 7.150 | 6.970 | 7.140 | 1,736 | +0.02(+0.28%) |
Oct 06, 2017 | 7.080 | 7.120 | 6.870 | 7.120 | 1,558 | +0.09(+1.28%) |
Oct 05, 2017 | 6.890 | 7.110 | 6.890 | 7.030 | 3,886 | -0.17(-2.29%) |
Oct 04, 2017 | 7.175 | 7.280 | 7.070 | 7.195 | 2,850 | +0.14(+1.91%) |
Oct 03, 2017 | 7.155 | 7.260 | 7.051 | 7.060 | 8,246 | +0.06(+0.86%) |
Oct 02, 2017 | 7.115 | 7.220 | 6.980 | 7.000 | 2,366 | -0.26(-3.58%) |
Sep 29, 2017 | 7.247 | 7.260 | 7.140 | 7.260 | 2,627 | +0.04(+0.55%) |
Sep 28, 2017 | 7.220 | 7.260 | 7.210 | 7.220 | 8,752 | +0.14(+2.02%) |
Sep 27, 2017 | 6.964 | 7.090 | 6.960 | 7.077 | 1,858 | +0.21(+3.01%) |
Sep 26, 2017 | 6.950 | 6.950 | 6.870 | 6.870 | 4,166 | -0.14(-2.00%) |
Sep 25, 2017 | 6.946 | 7.010 | 6.890 | 7.010 | 15,611 | +0.08(+1.15%) |
Sep 22, 2017 | 6.860 | 7.190 | 6.860 | 6.930 | 2,498 | -0.20(-2.81%) |
Sep 21, 2017 | 6.950 | 7.130 | 6.890 | 7.130 | 1,318 | -0.07(-0.97%) |
Sep 20, 2017 | 7.030 | 7.200 | 6.940 | 7.200 | 9,969 | -0.06(-0.83%) |
Sep 19, 2017 | 7.085 | 7.260 | 7.070 | 7.260 | 5,232 | -0.04(-0.55%) |
Sep 18, 2017 | 7.145 | 7.300 | 7.010 | 7.300 | 4,579 | +0.00(+0.00%) |
Sep 15, 2017 | 7.160 | 7.300 | 7.160 | 7.300 | 4,147 | +0.15(+2.10%) |
Sep 14, 2017 | 7.260 | 7.300 | 7.150 | 7.150 | 1,848 | +0.13(+1.85%) |
Sep 13, 2017 | 6.950 | 7.140 | 6.950 | 7.020 | 2,683 | +0.10(+1.45%) |
Sep 12, 2017 | 7.030 | 7.150 | 6.920 | 6.920 | 1,678 | -0.14(-1.98%) |
Sep 11, 2017 | 6.972 | 7.060 | 6.972 | 7.060 | 2,698 | +0.22(+3.22%) |
Sep 08, 2017 | 6.820 | 6.900 | 6.820 | 6.840 | 4,521 | +0.03(+0.44%) |
Sep 07, 2017 | 6.754 | 6.980 | 6.754 | 6.810 | 2,319 | -0.01(-0.15%) |
Sep 06, 2017 | 6.710 | 6.890 | 6.710 | 6.820 | 3,233 | +0.06(+0.89%) |
Sep 05, 2017 | 6.720 | 6.990 | 6.720 | 6.760 | 3,290 | -0.23(-3.29%) |
Sep 01, 2017 | 7.030 | 7.030 | 6.780 | 6.990 | 6,618 | -0.05(-0.70%) |
Aug 31, 2017 | 7.050 | 7.050 | 6.840 | 7.039 | 4,025 | +0.03(+0.41%) |
Aug 30, 2017 | 7.010 | 7.010 | 6.810 | 7.010 | 2,112 | -0.01(-0.14%) |
Aug 29, 2017 | 7.040 | 7.040 | 6.800 | 7.020 | 8,619 | -0.17(-2.36%) |
Aug 28, 2017 | 7.078 | 7.190 | 7.050 | 7.190 | 2,737 | +0.09(+1.27%) |
Aug 25, 2017 | 7.078 | 7.100 | 7.050 | 7.100 | 3,644 | +0.06(+0.85%) |
Aug 24, 2017 | 7.090 | 7.120 | 7.040 | 7.040 | 3,370 | -0.18(-2.49%) |
Aug 23, 2017 | 7.025 | 7.220 | 6.920 | 7.220 | 1,830 | +0.12(+1.69%) |
Aug 22, 2017 | 7.250 | 7.250 | 7.080 | 7.100 | 3,512 | -0.02(-0.28%) |
Aug 21, 2017 | 7.045 | 7.120 | 6.960 | 7.120 | 21,733 | -0.06(-0.84%) |
Aug 18, 2017 | 6.970 | 7.180 | 6.970 | 7.180 | 2,234 | -0.07(-0.97%) |
Aug 17, 2017 | 7.120 | 7.250 | 7.120 | 7.250 | 6,633 | +0.07(+0.97%) |
Aug 16, 2017 | 7.180 | 7.200 | 7.150 | 7.180 | 18,878 | +0.25(+3.61%) |
Aug 15, 2017 | 6.880 | 6.930 | 6.850 | 6.930 | 11,904 | +0.05(+0.80%) |
Aug 14, 2017 | 6.820 | 6.970 | 6.780 | 6.875 | 3,855 | +0.29(+4.32%) |
Aug 11, 2017 | 6.640 | 6.830 | 6.560 | 6.590 | 4,759 | -0.29(-4.22%) |
Aug 10, 2017 | 6.750 | 6.880 | 6.660 | 6.880 | 4,573 | +0.17(+2.53%) |
Aug 09, 2017 | 6.930 | 6.930 | 6.710 | 6.710 | 4,127 | -0.24(-3.45%) |
Aug 08, 2017 | 6.760 | 6.950 | 6.730 | 6.950 | 5,055 | -0.05(-0.67%) |
Aug 07, 2017 | 6.948 | 7.020 | 6.770 | 6.997 | 2,423 | +0.21(+3.05%) |
Aug 04, 2017 | 6.780 | 7.130 | 6.780 | 6.790 | 2,429 | -0.34(-4.77%) |
Aug 03, 2017 | 6.820 | 7.130 | 6.780 | 7.130 | 3,250 | +0.07(+0.99%) |
Aug 02, 2017 | 6.760 | 7.060 | 6.760 | 7.060 | 3,611 | -0.13(-1.81%) |
Aug 01, 2017 | 7.190 | 7.200 | 6.930 | 7.190 | 4,392 | +0.00(+0.00%) |
Jul 31, 2017 | 7.150 | 7.190 | 7.150 | 7.190 | 1,054 | +0.10(+1.41%) |
Jul 28, 2017 | 6.830 | 7.130 | 6.830 | 7.090 | 8,368 | -0.03(-0.42%) |
Jul 27, 2017 | 7.130 | 7.180 | 7.065 | 7.120 | 5,321 | +0.02(+0.28%) |
Jul 26, 2017 | 6.930 | 7.140 | 6.930 | 7.100 | 2,874 | +0.31(+4.57%) |
Jul 25, 2017 | 6.870 | 6.970 | 6.790 | 6.790 | 2,582 | -0.24(-3.41%) |
Jul 24, 2017 | 7.030 | 7.030 | 6.990 | 7.030 | 1,080 | -0.08(-1.13%) |
Jul 21, 2017 | 6.980 | 7.110 | 6.810 | 7.110 | 3,046 | +0.06(+0.85%) |
Jul 20, 2017 | 7.310 | 7.310 | 7.050 | 7.050 | 3,862 | -0.03(-0.42%) |
Jul 19, 2017 | 7.145 | 7.287 | 7.080 | 7.080 | 1,405 | +0.05(+0.71%) |
Jul 18, 2017 | 7.029 | 7.240 | 6.990 | 7.030 | 4,198 | -0.22(-3.03%) |
Jul 17, 2017 | 7.250 | 7.270 | 7.250 | 7.250 | 6,193 | +0.22(+3.13%) |
Jul 14, 2017 | 7.030 | 7.030 | 7.030 | 7.030 | 1,346 | +0.12(+1.74%) |
Jul 13, 2017 | 6.800 | 7.000 | 6.800 | 6.910 | 3,624 | +0.04(+0.58%) |
Jul 12, 2017 | 6.870 | 6.870 | 6.784 | 6.870 | 3,955 | +0.18(+2.69%) |
Jul 11, 2017 | 6.680 | 6.690 | 6.656 | 6.690 | 2,288 | -0.15(-2.19%) |
Jul 10, 2017 | 6.850 | 6.850 | 6.750 | 6.840 | 4,998 | -0.08(-1.16%) |
Jul 07, 2017 | 7.070 | 7.070 | 6.840 | 6.920 | 2,974 | +0.08(+1.17%) |
Jul 06, 2017 | 6.840 | 7.050 | 6.840 | 6.840 | 2,972 | -0.32(-4.47%) |
Jul 05, 2017 | 7.044 | 7.160 | 7.044 | 7.160 | 3,092 | +0.02(+0.28%) |
Jul 03, 2017 | 7.180 | 7.200 | 7.020 | 7.140 | 3,353 | +0.12(+1.71%) |
Jun 30, 2017 | 7.050 | 7.138 | 7.020 | 7.020 | 3,725 | -0.13(-1.85%) |
Jun 29, 2017 | 7.190 | 7.190 | 7.090 | 7.152 | 4,433 | +0.02(+0.24%) |
Jun 28, 2017 | 7.260 | 7.260 | 7.010 | 7.135 | 2,516 | +0.18(+2.66%) |
Jun 27, 2017 | 7.149 | 7.170 | 6.940 | 6.950 | 4,090 | -0.23(-3.20%) |
Jun 26, 2017 | 6.960 | 7.340 | 6.960 | 7.180 | 2,546 | -0.12(-1.64%) |
Jun 23, 2017 | 7.260 | 7.300 | 7.260 | 7.300 | 1,261 | +0.08(+1.18%) |
Jun 22, 2017 | 7.072 | 7.230 | 6.940 | 7.215 | 3,775 | -0.17(-2.24%) |
Jun 21, 2017 | 7.270 | 7.380 | 7.140 | 7.380 | 4,540 | +0.18(+2.50%) |
Jun 20, 2017 | 7.270 | 7.300 | 7.200 | 7.200 | 5,948 | -0.05(-0.69%) |
Jun 19, 2017 | 7.270 | 7.420 | 7.250 | 7.250 | 3,928 | -0.10(-1.36%) |
Jun 16, 2017 | 7.330 | 7.350 | 7.100 | 7.350 | 14,305 | +0.11(+1.52%) |
Jun 15, 2017 | 7.100 | 7.240 | 6.990 | 7.240 | 10,568 | +0.06(+0.84%) |
Jun 14, 2017 | 7.420 | 7.470 | 7.180 | 7.180 | 6,093 | +0.19(+2.72%) |
Jun 13, 2017 | 7.105 | 7.120 | 6.960 | 6.990 | 2,233 | +0.04(+0.58%) |
Jun 12, 2017 | 6.830 | 6.950 | 6.830 | 6.950 | 4,768 | +0.05(+0.72%) |
Jun 09, 2017 | 7.055 | 7.144 | 6.900 | 6.900 | 4,757 | -0.36(-4.96%) |
Jun 08, 2017 | 7.162 | 7.260 | 7.162 | 7.260 | 1,984 | +0.21(+2.98%) |
Jun 07, 2017 | 7.070 | 7.080 | 6.910 | 7.050 | 2,579 | +0.23(+3.37%) |
Jun 06, 2017 | 7.080 | 7.080 | 6.820 | 6.820 | 1,981 | -0.34(-4.75%) |
Jun 05, 2017 | 7.160 | 7.430 | 7.160 | 7.160 | 3,237 | -0.24(-3.24%) |
Jun 02, 2017 | 7.430 | 7.430 | 7.290 | 7.400 | 6,446 | -0.11(-1.46%) |
Jun 01, 2017 | 7.550 | 7.550 | 7.338 | 7.510 | 4,991 | +0.12(+1.62%) |
May 31, 2017 | 7.410 | 7.410 | 7.160 | 7.390 | 12,008 | +0.10(+1.37%) |
May 30, 2017 | 7.150 | 7.480 | 7.150 | 7.290 | 2,799 | -0.03(-0.41%) |
May 26, 2017 | 7.249 | 7.320 | 7.245 | 7.320 | 2,580 | -0.07(-0.95%) |
May 25, 2017 | 7.368 | 7.450 | 7.180 | 7.390 | 2,612 | -0.04(-0.54%) |
May 24, 2017 | 7.350 | 7.430 | 7.350 | 7.430 | 2,519 | -0.11(-1.46%) |
May 23, 2017 | 7.428 | 7.540 | 7.428 | 7.540 | 2,199 | +0.15(+2.03%) |
May 22, 2017 | 7.500 | 7.530 | 7.390 | 7.390 | 1,695 | +0.09(+1.23%) |
May 19, 2017 | 7.285 | 7.410 | 7.160 | 7.300 | 14,226 | -0.09(-1.22%) |
May 18, 2017 | 7.450 | 7.490 | 7.390 | 7.390 | 3,127 | +0.04(+0.54%) |
May 17, 2017 | 7.426 | 7.426 | 7.350 | 7.350 | 3,528 | -0.02(-0.27%) |
May 16, 2017 | 7.490 | 7.490 | 7.230 | 7.370 | 34,944 | -0.01(-0.14%) |
May 15, 2017 | 7.255 | 7.380 | 7.255 | 7.380 | 4,538 | +0.20(+2.79%) |
May 12, 2017 | 7.290 | 7.430 | 7.180 | 7.180 | 4,510 | -0.33(-4.39%) |
May 11, 2017 | 7.470 | 7.510 | 7.470 | 7.510 | 1,848 | +0.12(+1.62%) |
May 10, 2017 | 7.700 | 7.700 | 7.390 | 7.390 | 3,279 | -0.16(-2.12%) |
May 09, 2017 | 7.410 | 7.710 | 7.370 | 7.550 | 4,374 | +0.05(+0.67%) |
May 08, 2017 | 7.470 | 7.650 | 7.470 | 7.500 | 1,958 | -0.21(-2.72%) |
May 05, 2017 | 7.674 | 7.710 | 7.530 | 7.710 | 3,398 | -0.04(-0.52%) |
May 04, 2017 | 7.665 | 7.750 | 7.665 | 7.750 | 3,655 | +0.26(+3.47%) |
May 03, 2017 | 7.510 | 7.640 | 7.470 | 7.490 | 3,531 | -0.18(-2.35%) |
May 02, 2017 | 7.660 | 7.750 | 7.660 | 7.670 | 1,683 | -0.08(-1.03%) |
May 01, 2017 | 7.575 | 7.750 | 7.410 | 7.750 | 5,508 | +0.00(+0.00%) |
Apr 28, 2017 | 7.550 | 7.750 | 7.510 | 7.750 | 2,600 | +0.35(+4.73%) |
Apr 27, 2017 | 7.350 | 7.400 | 7.230 | 7.400 | 2,727 | +0.07(+0.95%) |
Apr 26, 2017 | 7.540 | 7.540 | 7.280 | 7.330 | 9,419 | -0.04(-0.54%) |
Apr 25, 2017 | 7.300 | 7.410 | 7.156 | 7.370 | 7,125 | -0.05(-0.67%) |
Apr 24, 2017 | 7.130 | 7.420 | 7.130 | 7.420 | 6,462 | +0.12(+1.64%) |
Apr 21, 2017 | 7.310 | 7.310 | 7.030 | 7.300 | 4,807 | -0.07(-0.95%) |
Apr 20, 2017 | 7.290 | 7.370 | 7.240 | 7.370 | 9,267 | +0.03(+0.41%) |
Apr 19, 2017 | 7.220 | 7.340 | 7.220 | 7.340 | 1,394 | +0.09(+1.24%) |
Apr 18, 2017 | 7.285 | 7.350 | 7.250 | 7.250 | 2,986 | +0.02(+0.22%) |
Apr 17, 2017 | 7.380 | 7.380 | 7.220 | 7.234 | 8,288 | +0.07(+1.03%) |
Apr 13, 2017 | 7.275 | 7.360 | 7.160 | 7.160 | 2,525 | -0.20(-2.72%) |
Apr 12, 2017 | 7.240 | 7.360 | 7.150 | 7.360 | 2,645 | +0.26(+3.66%) |
Apr 11, 2017 | 7.160 | 7.210 | 7.000 | 7.100 | 5,024 | +0.35(+5.26%) |
Apr 10, 2017 | 6.650 | 6.745 | 6.650 | 6.745 | 623 | -0.00(-0.07%) |
Apr 07, 2017 | 6.750 | 6.810 | 6.750 | 6.750 | 2,789 | -0.03(-0.44%) |
Apr 06, 2017 | 6.870 | 6.910 | 6.750 | 6.780 | 12,507 | +0.01(+0.15%) |
Apr 05, 2017 | 6.890 | 6.890 | 6.640 | 6.770 | 3,424 | +0.08(+1.20%) |
Apr 04, 2017 | 6.560 | 6.720 | 6.560 | 6.690 | 1,402 | -0.09(-1.33%) |
Apr 03, 2017 | 6.700 | 6.780 | 6.630 | 6.780 | 8,900 | +0.09(+1.35%) |
Mar 31, 2017 | 6.710 | 6.800 | 6.680 | 6.690 | 12,682 | +0.09(+1.36%) |
Mar 30, 2017 | 6.695 | 6.695 | 6.600 | 6.600 | 10,091 | -0.11(-1.64%) |
Mar 29, 2017 | 6.690 | 6.810 | 6.690 | 6.710 | 3,674 | -0.03(-0.45%) |
Mar 28, 2017 | 6.612 | 6.740 | 6.600 | 6.740 | 4,331 | +0.01(+0.15%) |
Mar 27, 2017 | 6.600 | 6.730 | 6.600 | 6.730 | 5,087 | +0.11(+1.66%) |
Mar 24, 2017 | 6.705 | 6.800 | 6.620 | 6.620 | 2,182 | -0.08(-1.19%) |
Mar 23, 2017 | 6.730 | 6.900 | 6.700 | 6.700 | 2,765 | +0.05(+0.75%) |
Mar 22, 2017 | 6.680 | 6.680 | 6.530 | 6.650 | 3,682 | -0.08(-1.26%) |
Mar 21, 2017 | 6.870 | 6.870 | 6.680 | 6.735 | 15,050 | +0.14(+2.12%) |
Mar 20, 2017 | 6.590 | 6.710 | 6.560 | 6.595 | 15,975 | +0.04(+0.53%) |
Mar 17, 2017 | 6.640 | 6.640 | 6.450 | 6.560 | 3,217 | -0.25(-3.67%) |
Mar 16, 2017 | 6.676 | 6.810 | 6.640 | 6.810 | 1,096 | -0.19(-2.71%) |
Mar 15, 2017 | 6.810 | 7.000 | 6.810 | 7.000 | 15,951 | +0.10(+1.45%) |
Mar 14, 2017 | 6.870 | 6.900 | 6.730 | 6.900 | 4,467 | -0.17(-2.40%) |
Mar 13, 2017 | 6.975 | 7.070 | 6.870 | 7.070 | 2,196 | +0.20(+2.93%) |
Mar 10, 2017 | 7.050 | 7.050 | 6.869 | 6.869 | 5,905 | +0.19(+2.83%) |
Mar 09, 2017 | 6.930 | 6.930 | 6.680 | 6.680 | 1,912 | -0.10(-1.40%) |
Mar 08, 2017 | 6.940 | 6.940 | 6.650 | 6.775 | 2,397 | +0.11(+1.57%) |
Mar 07, 2017 | 6.800 | 6.800 | 6.670 | 6.670 | 2,627 | -0.24(-3.47%) |
Mar 06, 2017 | 6.730 | 6.950 | 6.730 | 6.910 | 8,770 | +0.01(+0.14%) |
Mar 03, 2017 | 6.790 | 6.900 | 6.740 | 6.900 | 3,349 | +0.06(+0.88%) |
Mar 02, 2017 | 6.790 | 6.880 | 6.790 | 6.840 | 4,082 | -0.18(-2.56%) |
Mar 01, 2017 | 6.994 | 7.020 | 6.890 | 7.020 | 2,972 | +0.08(+1.15%) |
Feb 28, 2017 | 6.840 | 7.020 | 6.790 | 6.940 | 12,034 | +0.13(+1.91%) |
Feb 27, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 22,249 | -0.07(-1.02%) |
Feb 24, 2017 | 6.750 | 6.880 | 6.670 | 6.880 | 20,463 | -0.09(-1.29%) |
Feb 23, 2017 | 6.780 | 7.010 | 6.780 | 6.970 | 5,493 | +0.22(+3.26%) |
Feb 22, 2017 | 6.760 | 6.780 | 6.750 | 6.750 | 4,317 | -0.04(-0.59%) |
Feb 21, 2017 | 6.770 | 6.960 | 6.770 | 6.790 | 2,001 | +0.02(+0.30%) |
Feb 17, 2017 | 6.770 | 6.770 | 6.770 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 7.080 | 7.080 | 6.820 | 6.820 | 2,443 | -0.15(-2.15%) |
Feb 15, 2017 | 7.090 | 7.090 | 6.870 | 6.970 | 4,995 | +0.14(+2.05%) |
Feb 14, 2017 | 6.800 | 7.010 | 6.740 | 6.830 | 8,623 | +0.02(+0.29%) |
Feb 13, 2017 | 6.780 | 6.840 | 6.740 | 6.810 | 15,946 | -0.04(-0.58%) |
Feb 10, 2017 | 6.762 | 6.890 | 6.762 | 6.850 | 2,081 | -0.02(-0.29%) |
Feb 09, 2017 | 6.653 | 6.880 | 6.653 | 6.870 | 2,247 | +0.20(+3.00%) |
Feb 08, 2017 | 6.634 | 6.670 | 6.630 | 6.670 | 9,766 | +0.02(+0.30%) |
Feb 07, 2017 | 6.610 | 6.790 | 6.580 | 6.650 | 2,668 | -0.04(-0.60%) |
Feb 06, 2017 | 6.730 | 6.730 | 6.610 | 6.690 | 1,331 | +0.03(+0.45%) |
Feb 03, 2017 | 6.670 | 6.670 | 6.606 | 6.660 | 13,319 | +0.10(+1.52%) |
Feb 02, 2017 | 6.720 | 6.720 | 6.560 | 6.560 | 15,340 | -0.01(-0.15%) |
Feb 01, 2017 | 6.770 | 6.770 | 6.540 | 6.570 | 6,553 | -0.12(-1.79%) |
Jan 31, 2017 | 6.466 | 6.690 | 6.440 | 6.690 | 4,768 | +0.19(+2.92%) |
Jan 30, 2017 | 6.670 | 6.670 | 6.460 | 6.500 | 13,428 | -0.32(-4.69%) |
Jan 27, 2017 | 6.715 | 6.820 | 6.670 | 6.820 | 8,909 | -0.02(-0.37%) |
Jan 26, 2017 | 6.890 | 6.890 | 6.810 | 6.845 | 19,885 | +0.02(+0.37%) |
Jan 25, 2017 | 6.810 | 6.820 | 6.770 | 6.820 | 11,930 | +0.09(+1.34%) |
Jan 24, 2017 | 6.720 | 6.730 | 6.450 | 6.730 | 6,507 | +0.09(+1.36%) |
Jan 23, 2017 | 6.500 | 6.730 | 6.500 | 6.640 | 11,211 | -0.04(-0.60%) |
Jan 20, 2017 | 6.680 | 6.680 | 6.575 | 6.680 | 5,141 | +0.18(+2.77%) |
Jan 19, 2017 | 6.740 | 6.740 | 6.500 | 6.500 | 5,766 | -0.26(-3.85%) |
Jan 18, 2017 | 6.810 | 6.830 | 6.740 | 6.760 | 3,963 | -0.03(-0.44%) |
Jan 17, 2017 | 6.598 | 6.830 | 6.590 | 6.790 | 12,168 | +0.08(+1.19%) |
Jan 13, 2017 | 6.710 | 6.710 | 6.710 | 0 | +0.05(+0.75%) | |
Jan 12, 2017 | 6.670 | 6.670 | 6.572 | 6.660 | 4,454 | -0.10(-1.48%) |
Jan 11, 2017 | 6.506 | 6.760 | 6.506 | 6.760 | 8,530 | +0.07(+1.05%) |
Jan 10, 2017 | 6.510 | 6.690 | 6.510 | 6.690 | 3,661 | +0.19(+2.92%) |
Jan 09, 2017 | 6.590 | 6.640 | 6.500 | 6.500 | 10,091 | -0.07(-1.07%) |
Jan 06, 2017 | 6.655 | 6.760 | 6.530 | 6.570 | 7,565 | -0.05(-0.76%) |
Jan 05, 2017 | 6.650 | 6.710 | 6.620 | 6.620 | 8,589 | +0.02(+0.30%) |
Jan 04, 2017 | 6.780 | 6.780 | 6.550 | 6.600 | 4,774 | +0.06(+0.92%) |
Jan 03, 2017 | 6.520 | 6.770 | 6.520 | 6.540 | 3,351 | -0.05(-0.76%) |
Dec 30, 2016 | 6.590 | 6.590 | 6.590 | 0 | -0.01(-0.15%) | |
Dec 29, 2016 | 6.430 | 6.600 | 6.430 | 6.600 | 4,464 | +0.01(+0.15%) |
Dec 28, 2016 | 6.530 | 6.720 | 6.520 | 6.590 | 2,328 | +0.08(+1.23%) |
Dec 27, 2016 | 6.480 | 6.770 | 6.480 | 6.510 | 3,330 | -0.25(-3.70%) |
Dec 23, 2016 | 6.760 | 6.760 | 6.760 | 0 | +0.30(+4.64%) | |
Dec 22, 2016 | 6.510 | 6.605 | 6.450 | 6.460 | 6,092 | +0.00(+0.00%) |
Dec 21, 2016 | 6.460 | 6.575 | 6.450 | 6.460 | 19,823 | -0.33(-4.86%) |
Dec 20, 2016 | 6.670 | 6.790 | 6.550 | 6.790 | 5,608 | -0.07(-1.02%) |
Dec 19, 2016 | 6.690 | 6.860 | 6.670 | 6.860 | 12,211 | +0.15(+2.24%) |
Dec 16, 2016 | 6.750 | 6.750 | 6.710 | 6.710 | 7,947 | +0.08(+1.21%) |
Dec 15, 2016 | 6.770 | 6.820 | 6.630 | 6.630 | 5,374 | -0.19(-2.79%) |
Dec 14, 2016 | 6.850 | 6.910 | 6.810 | 6.820 | 6,567 | -0.26(-3.67%) |
Dec 13, 2016 | 7.130 | 7.150 | 7.010 | 7.080 | 8,754 | -0.02(-0.28%) |
Dec 12, 2016 | 6.870 | 7.100 | 6.830 | 7.100 | 3,944 | +0.23(+3.35%) |
Dec 09, 2016 | 6.910 | 6.940 | 6.870 | 6.870 | 3,194 | -0.10(-1.43%) |
Dec 08, 2016 | 6.960 | 7.010 | 6.890 | 6.970 | 8,768 | -0.07(-0.99%) |
Dec 07, 2016 | 6.910 | 7.040 | 6.910 | 7.040 | 6,136 | +0.18(+2.62%) |
Dec 06, 2016 | 6.880 | 6.975 | 6.860 | 6.860 | 2,038 | +0.06(+0.88%) |
Dec 05, 2016 | 6.770 | 6.840 | 6.770 | 6.800 | 5,644 | +0.07(+1.04%) |
Dec 02, 2016 | 6.650 | 6.810 | 6.650 | 6.730 | 3,712 | +0.00(+0.00%) |
Dec 01, 2016 | 6.720 | 6.750 | 6.690 | 6.730 | 9,806 | +0.08(+1.20%) |
Nov 30, 2016 | 6.530 | 6.650 | 6.530 | 6.650 | 2,066 | +0.04(+0.61%) |
Nov 29, 2016 | 6.590 | 6.700 | 6.590 | 6.610 | 7,509 | -0.19(-2.79%) |
Nov 28, 2016 | 6.774 | 6.800 | 6.680 | 6.800 | 4,446 | +0.11(+1.64%) |
Nov 25, 2016 | 6.720 | 6.720 | 6.690 | 6.690 | 913 | +0.02(+0.30%) |
Nov 23, 2016 | 6.670 | 6.670 | 6.670 | 0 | -0.25(-3.61%) | |
Nov 22, 2016 | 6.850 | 6.920 | 6.720 | 6.920 | 2,659 | +0.16(+2.37%) |
Nov 21, 2016 | 6.830 | 6.840 | 6.750 | 6.760 | 1,647 | -0.05(-0.73%) |
Nov 18, 2016 | 6.830 | 7.060 | 6.810 | 6.810 | 40,010 | -0.14(-2.01%) |
Nov 17, 2016 | 6.930 | 7.100 | 6.930 | 6.950 | 4,495 | -0.11(-1.56%) |
Nov 16, 2016 | 7.080 | 7.190 | 7.060 | 7.060 | 3,348 | -0.34(-4.59%) |
Nov 15, 2016 | 7.170 | 7.400 | 7.170 | 7.400 | 15,114 | +0.24(+3.35%) |
Nov 14, 2016 | 7.310 | 7.370 | 7.160 | 7.160 | 2,679 | -0.07(-0.97%) |
Nov 11, 2016 | 7.530 | 7.530 | 7.200 | 7.230 | 3,085 | -0.07(-0.96%) |
Nov 10, 2016 | 7.400 | 7.630 | 7.290 | 7.300 | 3,666 | +0.23(+3.25%) |
Nov 09, 2016 | 7.050 | 7.070 | 6.930 | 7.070 | 3,278 | +0.62(+9.61%) |
Nov 08, 2016 | 6.630 | 6.650 | 6.450 | 6.450 | 1,877 | -0.03(-0.46%) |
Nov 07, 2016 | 6.570 | 6.680 | 6.470 | 6.480 | 2,955 | +0.08(+1.25%) |
Nov 04, 2016 | 6.550 | 6.550 | 6.400 | 6.400 | 2,141 | -0.35(-5.19%) |
Nov 03, 2016 | 6.660 | 6.750 | 6.610 | 6.750 | 1,141 | +0.15(+2.27%) |
Nov 02, 2016 | 6.530 | 6.600 | 6.410 | 6.600 | 1,483 | +0.04(+0.61%) |