Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.575 | 7.575 | 7.457 | 7.516 | 354,950 | -0.02(-0.21%) |
Nov 29, 2017 | 7.553 | 7.559 | 7.478 | 7.532 | 415,266 | +0.00(+0.00%) |
Nov 28, 2017 | 7.516 | 7.564 | 7.473 | 7.532 | 377,475 | +0.02(+0.21%) |
Nov 27, 2017 | 7.559 | 7.585 | 7.486 | 7.516 | 476,163 | -0.09(-1.13%) |
Nov 24, 2017 | 7.618 | 7.650 | 7.596 | 7.602 | 192,782 | +0.02(+0.21%) |
Nov 22, 2017 | 7.602 | 7.693 | 7.575 | 7.585 | 1,098,237 | -0.03(-0.35%) |
Nov 21, 2017 | 7.559 | 7.612 | 7.532 | 7.612 | 915,895 | +0.06(+0.78%) |
Nov 20, 2017 | 7.537 | 7.564 | 7.475 | 7.553 | 822,059 | +0.04(+0.50%) |
Nov 17, 2017 | 7.397 | 7.516 | 7.394 | 7.516 | 476,154 | +0.10(+1.30%) |
Nov 16, 2017 | 7.365 | 7.473 | 7.365 | 7.419 | 542,405 | +0.07(+0.99%) |
Nov 15, 2017 | 7.357 | 7.426 | 7.320 | 7.346 | 826,685 | -0.06(-0.86%) |
Nov 14, 2017 | 7.416 | 7.440 | 7.389 | 7.410 | 517,870 | -0.01(-0.07%) |
Nov 13, 2017 | 7.453 | 7.458 | 7.405 | 7.416 | 505,145 | -0.03(-0.43%) |
Nov 10, 2017 | 7.469 | 7.480 | 7.421 | 7.448 | 274,521 | -0.02(-0.21%) |
Nov 09, 2017 | 7.496 | 7.496 | 7.416 | 7.464 | 625,489 | -0.02(-0.21%) |
Nov 08, 2017 | 7.389 | 7.496 | 7.389 | 7.480 | 636,660 | +0.09(+1.23%) |
Nov 07, 2017 | 7.405 | 7.410 | 7.373 | 7.389 | 431,491 | +0.00(+0.00%) |
Nov 06, 2017 | 7.341 | 7.389 | 7.341 | 7.389 | 443,929 | +0.04(+0.51%) |
Nov 03, 2017 | 7.368 | 7.410 | 7.336 | 7.352 | 681,233 | -0.03(-0.36%) |
Nov 02, 2017 | 7.389 | 7.426 | 7.320 | 7.378 | 604,515 | -0.02(-0.22%) |
Nov 01, 2017 | 7.490 | 7.496 | 7.384 | 7.394 | 896,848 | -0.08(-1.07%) |
Oct 31, 2017 | 7.469 | 7.501 | 7.448 | 7.474 | 989,521 | +0.01(+0.07%) |
Oct 30, 2017 | 7.410 | 7.528 | 7.395 | 7.469 | 1,603,635 | +0.06(+0.86%) |
Oct 27, 2017 | 7.336 | 7.429 | 7.325 | 7.405 | 1,305,778 | +0.04(+0.51%) |
Oct 26, 2017 | 7.416 | 7.421 | 7.352 | 7.368 | 1,603,007 | -0.02(-0.29%) |
Oct 25, 2017 | 7.421 | 7.474 | 7.389 | 7.389 | 7,735,609 | -0.39(-5.07%) |
Oct 24, 2017 | 7.795 | 7.805 | 7.751 | 7.784 | 148,019 | +0.03(+0.41%) |
Oct 23, 2017 | 7.800 | 7.811 | 7.731 | 7.752 | 133,984 | -0.04(-0.48%) |
Oct 20, 2017 | 7.763 | 7.816 | 7.731 | 7.789 | 138,913 | +0.04(+0.55%) |
Oct 19, 2017 | 7.747 | 7.752 | 7.709 | 7.747 | 137,556 | +0.00(+0.00%) |
Oct 18, 2017 | 7.731 | 7.773 | 7.709 | 7.747 | 164,143 | +0.06(+0.80%) |
Oct 17, 2017 | 7.706 | 7.738 | 7.675 | 7.685 | 280,015 | -0.03(-0.34%) |
Oct 16, 2017 | 7.754 | 7.754 | 7.696 | 7.712 | 224,205 | -0.02(-0.27%) |
Oct 13, 2017 | 7.754 | 7.754 | 7.717 | 7.733 | 151,799 | -0.01(-0.14%) |
Oct 12, 2017 | 7.749 | 7.765 | 7.704 | 7.744 | 198,217 | +0.01(+0.14%) |
Oct 11, 2017 | 7.717 | 7.746 | 7.706 | 7.733 | 131,366 | +0.02(+0.21%) |
Oct 10, 2017 | 7.738 | 7.754 | 7.717 | 7.717 | 113,370 | -0.03(-0.34%) |
Oct 09, 2017 | 7.744 | 7.754 | 7.728 | 7.744 | 149,377 | +0.00(+0.00%) |
Oct 06, 2017 | 7.759 | 7.759 | 7.712 | 7.744 | 159,995 | +0.02(+0.21%) |
Oct 05, 2017 | 7.738 | 7.744 | 7.712 | 7.728 | 164,101 | +0.00(+0.00%) |
Oct 04, 2017 | 7.712 | 7.744 | 7.685 | 7.728 | 282,258 | +0.03(+0.34%) |
Oct 03, 2017 | 7.717 | 7.738 | 7.696 | 7.701 | 222,352 | -0.01(-0.14%) |
Oct 02, 2017 | 7.685 | 7.722 | 7.653 | 7.712 | 274,792 | +0.04(+0.48%) |
Sep 29, 2017 | 7.648 | 7.675 | 7.622 | 7.675 | 288,999 | +0.04(+0.56%) |
Sep 28, 2017 | 7.611 | 7.648 | 7.569 | 7.632 | 272,800 | +0.03(+0.42%) |
Sep 27, 2017 | 7.638 | 7.642 | 7.563 | 7.600 | 219,829 | -0.04(-0.55%) |
Sep 26, 2017 | 7.579 | 7.659 | 7.574 | 7.643 | 295,354 | +0.04(+0.56%) |
Sep 25, 2017 | 7.627 | 7.627 | 7.552 | 7.600 | 321,357 | -0.03(-0.35%) |
Sep 22, 2017 | 7.606 | 7.638 | 7.579 | 7.627 | 178,185 | +0.04(+0.49%) |
Sep 21, 2017 | 7.574 | 7.617 | 7.563 | 7.590 | 214,718 | +0.01(+0.14%) |
Sep 20, 2017 | 7.532 | 7.590 | 7.532 | 7.579 | 277,667 | +0.03(+0.35%) |
Sep 19, 2017 | 7.579 | 7.590 | 7.526 | 7.553 | 437,561 | +0.02(+0.32%) |
Sep 18, 2017 | 7.555 | 7.555 | 7.518 | 7.529 | 244,003 | -0.02(-0.21%) |
Sep 15, 2017 | 7.545 | 7.582 | 7.508 | 7.545 | 259,256 | -0.03(-0.35%) |
Sep 14, 2017 | 7.518 | 7.587 | 7.489 | 7.571 | 285,407 | +0.05(+0.70%) |
Sep 13, 2017 | 7.524 | 7.529 | 7.492 | 7.518 | 118,645 | -0.01(-0.14%) |
Sep 12, 2017 | 7.524 | 7.550 | 7.476 | 7.529 | 253,547 | +0.02(+0.28%) |
Sep 11, 2017 | 7.503 | 7.529 | 7.466 | 7.508 | 220,654 | +0.02(+0.28%) |
Sep 08, 2017 | 7.460 | 7.524 | 7.450 | 7.487 | 129,122 | +0.01(+0.14%) |
Sep 07, 2017 | 7.460 | 7.497 | 7.439 | 7.476 | 106,787 | +0.02(+0.28%) |
Sep 06, 2017 | 7.487 | 7.508 | 7.439 | 7.455 | 178,589 | -0.01(-0.14%) |
Sep 05, 2017 | 7.518 | 7.526 | 7.447 | 7.466 | 221,773 | -0.04(-0.56%) |
Sep 01, 2017 | 7.529 | 7.545 | 7.497 | 7.508 | 274,394 | +0.00(+0.00%) |
Aug 31, 2017 | 7.534 | 7.576 | 7.497 | 7.508 | 409,777 | -0.02(-0.21%) |
Aug 30, 2017 | 7.503 | 7.550 | 7.497 | 7.524 | 135,289 | +0.02(+0.28%) |
Aug 29, 2017 | 7.487 | 7.560 | 7.487 | 7.503 | 270,037 | -0.02(-0.28%) |
Aug 28, 2017 | 7.518 | 7.576 | 7.503 | 7.524 | 176,701 | +0.02(+0.21%) |
Aug 25, 2017 | 7.471 | 7.550 | 7.471 | 7.508 | 265,321 | +0.04(+0.56%) |
Aug 24, 2017 | 7.471 | 7.492 | 7.460 | 7.466 | 367,165 | +0.01(+0.07%) |
Aug 23, 2017 | 7.450 | 7.503 | 7.445 | 7.460 | 296,094 | -0.01(-0.07%) |
Aug 22, 2017 | 7.450 | 7.503 | 7.450 | 7.466 | 200,429 | +0.02(+0.28%) |
Aug 21, 2017 | 7.471 | 7.484 | 7.429 | 7.445 | 243,632 | -0.02(-0.21%) |
Aug 18, 2017 | 7.413 | 7.486 | 7.402 | 7.460 | 291,173 | +0.04(+0.50%) |
Aug 17, 2017 | 7.450 | 7.476 | 7.402 | 7.424 | 464,391 | +0.00(+0.00%) |
Aug 16, 2017 | 7.424 | 7.445 | 7.371 | 7.424 | 382,530 | +0.03(+0.39%) |
Aug 15, 2017 | 7.426 | 7.452 | 7.348 | 7.395 | 788,549 | +0.02(+0.21%) |
Aug 14, 2017 | 7.321 | 7.452 | 7.321 | 7.379 | 460,912 | +0.08(+1.07%) |
Aug 11, 2017 | 7.379 | 7.389 | 7.268 | 7.300 | 461,191 | -0.08(-1.06%) |
Aug 10, 2017 | 7.447 | 7.452 | 7.379 | 7.379 | 452,054 | -0.08(-1.12%) |
Aug 09, 2017 | 7.416 | 7.504 | 7.416 | 7.463 | 359,496 | +0.04(+0.56%) |
Aug 08, 2017 | 7.457 | 7.458 | 7.416 | 7.421 | 210,193 | -0.04(-0.49%) |
Aug 07, 2017 | 7.452 | 7.494 | 7.426 | 7.457 | 155,251 | +0.01(+0.07%) |
Aug 04, 2017 | 7.489 | 7.499 | 7.426 | 7.452 | 230,818 | +0.01(+0.14%) |
Aug 03, 2017 | 7.484 | 7.504 | 7.442 | 7.442 | 161,269 | -0.04(-0.49%) |
Aug 02, 2017 | 7.499 | 7.520 | 7.426 | 7.478 | 230,483 | -0.02(-0.21%) |
Aug 01, 2017 | 7.504 | 7.529 | 7.463 | 7.494 | 244,345 | +0.02(+0.21%) |
Jul 31, 2017 | 7.436 | 7.494 | 7.421 | 7.478 | 243,058 | +0.04(+0.56%) |
Jul 28, 2017 | 7.426 | 7.489 | 7.409 | 7.436 | 189,518 | -0.01(-0.07%) |
Jul 27, 2017 | 7.510 | 7.514 | 7.421 | 7.442 | 235,555 | -0.05(-0.63%) |
Jul 26, 2017 | 7.504 | 7.525 | 7.452 | 7.489 | 262,476 | +0.02(+0.21%) |
Jul 25, 2017 | 7.457 | 7.499 | 7.436 | 7.473 | 223,967 | +0.05(+0.63%) |
Jul 24, 2017 | 7.426 | 7.478 | 7.400 | 7.426 | 276,539 | -0.03(-0.35%) |
Jul 21, 2017 | 7.452 | 7.494 | 7.436 | 7.452 | 285,580 | +0.03(+0.42%) |
Jul 20, 2017 | 7.484 | 7.404 | 7.421 | 164,554 | -0.06(-0.84%) | |
Jul 19, 2017 | 7.499 | 7.531 | 7.452 | 7.484 | 314,473 | -0.02(-0.28%) |
Jul 18, 2017 | 7.384 | 7.557 | 7.374 | 7.504 | 294,418 | +0.09(+1.16%) |
Jul 17, 2017 | 7.423 | 7.480 | 7.403 | 7.418 | 345,375 | +0.01(+0.07%) |
Jul 14, 2017 | 7.377 | 7.480 | 7.377 | 7.413 | 342,910 | +0.02(+0.21%) |
Jul 13, 2017 | 7.444 | 7.455 | 7.371 | 7.397 | 184,901 | -0.01(-0.07%) |
Jul 12, 2017 | 7.455 | 7.457 | 7.387 | 7.403 | 157,015 | -0.02(-0.21%) |
Jul 11, 2017 | 7.356 | 7.449 | 7.335 | 7.418 | 194,276 | +0.04(+0.49%) |
Jul 10, 2017 | 7.387 | 7.423 | 7.345 | 7.382 | 164,848 | -0.01(-0.14%) |
Jul 07, 2017 | 7.408 | 7.429 | 7.377 | 7.392 | 201,752 | -0.02(-0.21%) |
Jul 06, 2017 | 7.377 | 7.429 | 7.361 | 7.408 | 267,740 | +0.03(+0.35%) |
Jul 05, 2017 | 7.361 | 7.418 | 7.351 | 7.382 | 186,058 | +0.02(+0.21%) |
Jul 03, 2017 | 7.377 | 7.387 | 7.325 | 7.366 | 132,381 | +0.04(+0.50%) |
Jun 30, 2017 | 7.387 | 7.387 | 7.314 | 7.330 | 182,227 | -0.02(-0.28%) |
Jun 29, 2017 | 7.382 | 7.387 | 7.288 | 7.351 | 161,058 | -0.03(-0.42%) |
Jun 28, 2017 | 7.356 | 7.392 | 7.330 | 7.382 | 147,688 | +0.05(+0.71%) |
Jun 27, 2017 | 7.403 | 7.403 | 7.314 | 7.330 | 157,704 | -0.07(-0.91%) |
Jun 26, 2017 | 7.371 | 7.421 | 7.283 | 7.397 | 308,144 | +0.08(+1.06%) |
Jun 23, 2017 | 7.319 | 7.252 | 7.319 | 124,234 | +0.04(+0.57%) | |
Jun 22, 2017 | 7.273 | 7.335 | 7.273 | 7.278 | 199,350 | +0.02(+0.21%) |
Jun 21, 2017 | 7.288 | 7.319 | 7.252 | 7.262 | 129,689 | -0.04(-0.50%) |
Jun 20, 2017 | 7.309 | 7.351 | 7.278 | 7.299 | 186,293 | +0.02(+0.21%) |
Jun 19, 2017 | 7.273 | 7.351 | 7.247 | 7.283 | 238,495 | +0.06(+0.83%) |
Jun 16, 2017 | 7.223 | 7.223 | 7.172 | 7.223 | 338,866 | +0.02(+0.29%) |
Jun 15, 2017 | 7.249 | 7.280 | 7.198 | 7.203 | 299,601 | -0.07(-0.99%) |
Jun 14, 2017 | 7.337 | 7.337 | 7.244 | 7.275 | 305,788 | -0.07(-0.98%) |
Jun 13, 2017 | 7.316 | 7.352 | 7.254 | 7.347 | 192,428 | +0.03(+0.35%) |
Jun 12, 2017 | 7.244 | 7.337 | 7.223 | 7.321 | 229,290 | +0.05(+0.71%) |
Jun 09, 2017 | 7.259 | 7.306 | 7.208 | 7.270 | 215,167 | +0.01(+0.14%) |
Jun 08, 2017 | 7.254 | 7.296 | 7.192 | 7.259 | 302,378 | +0.03(+0.43%) |
Jun 07, 2017 | 7.259 | 7.259 | 7.217 | 7.228 | 165,788 | -0.03(-0.36%) |
Jun 06, 2017 | 7.306 | 7.306 | 7.203 | 7.254 | 267,487 | -0.03(-0.42%) |
Jun 05, 2017 | 7.285 | 7.312 | 7.254 | 7.285 | 267,003 | +0.00(+0.00%) |
Jun 02, 2017 | 7.327 | 7.363 | 7.270 | 7.285 | 144,557 | -0.04(-0.56%) |
Jun 01, 2017 | 7.311 | 7.347 | 7.275 | 7.327 | 235,050 | +0.06(+0.78%) |
May 31, 2017 | 7.280 | 7.342 | 7.234 | 7.270 | 326,576 | -0.01(-0.07%) |
May 30, 2017 | 7.275 | 7.296 | 7.239 | 7.275 | 113,142 | -0.01(-0.07%) |
May 26, 2017 | 7.301 | 7.330 | 7.234 | 7.280 | 173,269 | +0.00(+0.00%) |
May 25, 2017 | 7.352 | 7.378 | 7.275 | 7.280 | 202,580 | -0.07(-0.98%) |
May 24, 2017 | 7.327 | 7.368 | 7.265 | 7.352 | 477,296 | +0.06(+0.85%) |
May 23, 2017 | 7.321 | 7.337 | 7.275 | 7.290 | 165,935 | +0.00(+0.00%) |
May 22, 2017 | 7.285 | 7.301 | 7.223 | 7.290 | 235,060 | +0.07(+0.93%) |
May 19, 2017 | 7.280 | 7.280 | 7.187 | 7.223 | 323,070 | -0.05(-0.71%) |
May 18, 2017 | 7.239 | 7.321 | 7.208 | 7.275 | 265,592 | +0.01(+0.14%) |
May 17, 2017 | 7.239 | 7.301 | 7.239 | 7.265 | 488,568 | +0.02(+0.32%) |
May 16, 2017 | 7.221 | 7.252 | 7.180 | 7.241 | 235,769 | +0.04(+0.50%) |
May 15, 2017 | 7.180 | 7.226 | 7.165 | 7.206 | 212,159 | +0.02(+0.32%) |
May 12, 2017 | 7.154 | 7.200 | 7.141 | 7.182 | 167,351 | +0.02(+0.25%) |
May 11, 2017 | 7.200 | 7.226 | 7.144 | 7.165 | 323,345 | +0.02(+0.29%) |
May 10, 2017 | 7.134 | 7.170 | 7.083 | 7.144 | 558,642 | +0.12(+1.75%) |
May 09, 2017 | 7.124 | 7.124 | 6.990 | 7.021 | 334,969 | -0.08(-1.08%) |
May 08, 2017 | 7.072 | 7.113 | 7.042 | 7.098 | 174,497 | +0.02(+0.29%) |
May 05, 2017 | 7.021 | 7.083 | 6.995 | 7.077 | 297,420 | +0.06(+0.80%) |
May 04, 2017 | 7.052 | 7.052 | 7.001 | 7.021 | 283,591 | -0.03(-0.36%) |
May 03, 2017 | 7.103 | 7.103 | 7.021 | 7.047 | 230,058 | -0.06(-0.79%) |
May 02, 2017 | 7.113 | 7.134 | 7.067 | 7.103 | 216,539 | +0.01(+0.14%) |
May 01, 2017 | 7.149 | 7.149 | 7.070 | 7.093 | 205,645 | +0.00(+0.00%) |
Apr 28, 2017 | 7.124 | 7.124 | 7.052 | 7.093 | 229,880 | +0.00(+0.00%) |
Apr 27, 2017 | 7.134 | 7.134 | 7.052 | 7.093 | 167,790 | -0.02(-0.22%) |
Apr 26, 2017 | 7.036 | 7.139 | 7.036 | 7.108 | 239,781 | +0.07(+1.02%) |
Apr 25, 2017 | 7.139 | 7.021 | 7.036 | 338,403 | -0.05(-0.65%) | |
Apr 24, 2017 | 7.057 | 7.129 | 7.026 | 7.083 | 386,139 | +0.05(+0.66%) |
Apr 21, 2017 | 7.031 | 7.059 | 7.021 | 7.036 | 234,772 | +0.03(+0.37%) |
Apr 20, 2017 | 6.970 | 7.031 | 6.970 | 7.011 | 203,261 | +0.04(+0.51%) |
Apr 19, 2017 | 7.042 | 7.042 | 6.965 | 6.975 | 228,479 | -0.05(-0.66%) |
Apr 18, 2017 | 6.970 | 7.036 | 6.944 | 7.021 | 209,402 | +0.02(+0.22%) |
Apr 17, 2017 | 7.021 | 7.030 | 6.995 | 7.006 | 183,818 | +0.04(+0.63%) |
Apr 13, 2017 | 6.982 | 6.998 | 6.947 | 6.962 | 277,139 | -0.02(-0.22%) |
Apr 12, 2017 | 7.049 | 7.049 | 6.972 | 6.977 | 181,245 | -0.08(-1.08%) |
Apr 11, 2017 | 6.988 | 7.059 | 6.977 | 7.054 | 272,736 | +0.08(+1.09%) |
Apr 10, 2017 | 7.023 | 7.023 | 6.967 | 6.977 | 326,378 | -0.04(-0.58%) |
Apr 07, 2017 | 7.064 | 7.084 | 7.003 | 7.018 | 269,688 | -0.05(-0.72%) |
Apr 06, 2017 | 6.988 | 7.074 | 6.977 | 7.069 | 251,363 | +0.08(+1.17%) |
Apr 05, 2017 | 7.074 | 7.099 | 6.972 | 6.988 | 306,450 | -0.08(-1.15%) |
Apr 04, 2017 | 7.064 | 7.099 | 7.054 | 7.069 | 203,666 | -0.01(-0.07%) |
Apr 03, 2017 | 7.120 | 7.120 | 7.069 | 7.074 | 186,911 | -0.02(-0.29%) |
Mar 31, 2017 | 7.064 | 7.105 | 7.054 | 7.094 | 678,466 | +0.03(+0.36%) |
Mar 30, 2017 | 7.079 | 7.097 | 7.049 | 7.069 | 220,989 | -0.02(-0.22%) |
Mar 29, 2017 | 6.972 | 7.099 | 6.952 | 7.084 | 439,238 | +0.10(+1.46%) |
Mar 28, 2017 | 6.962 | 7.005 | 6.947 | 6.982 | 301,866 | +0.02(+0.22%) |
Mar 27, 2017 | 6.937 | 6.972 | 6.896 | 6.967 | 225,125 | +0.01(+0.07%) |
Mar 24, 2017 | 6.972 | 6.998 | 6.937 | 6.962 | 144,265 | -0.01(-0.07%) |
Mar 23, 2017 | 6.947 | 7.016 | 6.937 | 6.967 | 237,817 | +0.02(+0.29%) |
Mar 22, 2017 | 6.988 | 7.023 | 6.921 | 6.947 | 258,728 | -0.05(-0.73%) |
Mar 21, 2017 | 7.028 | 7.054 | 6.982 | 6.998 | 336,879 | -0.03(-0.36%) |
Mar 20, 2017 | 7.028 | 7.069 | 6.982 | 7.023 | 372,963 | -0.00(-0.04%) |
Mar 17, 2017 | 6.990 | 7.031 | 6.965 | 7.026 | 359,082 | +0.04(+0.58%) |
Mar 16, 2017 | 7.051 | 7.051 | 6.970 | 6.985 | 318,795 | -0.04(-0.50%) |
Mar 15, 2017 | 6.965 | 7.046 | 6.925 | 7.021 | 498,021 | +0.10(+1.39%) |
Mar 14, 2017 | 6.940 | 6.975 | 6.829 | 6.925 | 371,185 | -0.03(-0.36%) |
Mar 13, 2017 | 6.980 | 7.020 | 6.899 | 6.950 | 348,260 | +0.00(+0.00%) |
Mar 10, 2017 | 6.899 | 6.990 | 6.844 | 6.950 | 569,034 | +0.17(+2.46%) |
Mar 09, 2017 | 6.920 | 6.950 | 6.758 | 6.783 | 914,032 | -0.14(-2.04%) |
Mar 08, 2017 | 7.036 | 7.061 | 6.920 | 6.925 | 577,015 | -0.11(-1.51%) |
Mar 07, 2017 | 7.051 | 7.076 | 7.011 | 7.031 | 706,839 | -0.01(-0.14%) |
Mar 06, 2017 | 7.011 | 7.053 | 6.940 | 7.041 | 670,619 | +0.07(+0.94%) |
Mar 03, 2017 | 6.965 | 6.980 | 6.909 | 6.975 | 618,145 | +0.02(+0.29%) |
Mar 02, 2017 | 6.824 | 7.031 | 6.824 | 6.955 | 1,806,837 | +0.13(+1.85%) |
Mar 01, 2017 | 6.854 | 6.909 | 6.784 | 6.829 | 703,281 | +0.01(+0.15%) |
Feb 28, 2017 | 6.844 | 6.859 | 6.697 | 6.818 | 1,156,946 | -0.07(-0.95%) |
Feb 27, 2017 | 6.915 | 6.915 | 6.844 | 6.884 | 316,558 | -0.02(-0.22%) |
Feb 24, 2017 | 6.829 | 6.909 | 6.813 | 6.899 | 356,014 | +0.05(+0.74%) |
Feb 23, 2017 | 6.874 | 6.879 | 6.826 | 6.849 | 590,727 | -0.03(-0.40%) |
Feb 22, 2017 | 6.889 | 6.925 | 6.824 | 6.877 | 878,461 | -0.04(-0.55%) |
Feb 21, 2017 | 6.894 | 6.935 | 6.889 | 6.915 | 863,009 | +0.01(+0.07%) |
Feb 17, 2017 | 6.909 | 6.909 | 6.909 | 0 | -0.01(-0.15%) | |
Feb 16, 2017 | 6.894 | 6.935 | 6.849 | 6.920 | 1,085,941 | +0.02(+0.29%) |
Feb 15, 2017 | 6.854 | 6.960 | 6.854 | 6.899 | 2,579,804 | +0.06(+0.92%) |
Feb 14, 2017 | 6.751 | 6.866 | 6.751 | 6.836 | 9,602,925 | -0.20(-2.78%) |
Feb 13, 2017 | 7.022 | 7.052 | 7.022 | 7.032 | 359,242 | +0.01(+0.14%) |
Feb 10, 2017 | 7.027 | 7.047 | 7.007 | 7.022 | 291,898 | -0.03(-0.36%) |
Feb 09, 2017 | 7.077 | 7.077 | 7.002 | 7.047 | 286,947 | -0.02(-0.28%) |
Feb 08, 2017 | 7.102 | 7.102 | 7.017 | 7.067 | 149,995 | -0.01(-0.14%) |
Feb 07, 2017 | 7.087 | 7.102 | 7.054 | 7.077 | 173,886 | -0.01(-0.14%) |
Feb 06, 2017 | 7.027 | 7.112 | 7.027 | 7.087 | 247,993 | +0.04(+0.50%) |
Feb 03, 2017 | 7.017 | 7.062 | 6.994 | 7.052 | 156,747 | +0.03(+0.43%) |
Feb 02, 2017 | 7.032 | 7.077 | 6.982 | 7.022 | 216,486 | -0.03(-0.43%) |
Feb 01, 2017 | 7.107 | 7.107 | 7.022 | 7.052 | 189,249 | -0.02(-0.28%) |
Jan 31, 2017 | 7.047 | 7.077 | 6.977 | 7.072 | 213,798 | +0.03(+0.43%) |
Jan 30, 2017 | 7.042 | 7.082 | 6.982 | 7.042 | 152,320 | -0.02(-0.21%) |
Jan 27, 2017 | 7.007 | 7.107 | 7.002 | 7.057 | 268,566 | +0.04(+0.50%) |
Jan 26, 2017 | 7.062 | 7.073 | 7.007 | 7.022 | 239,862 | +0.00(+0.00%) |
Jan 25, 2017 | 7.057 | 7.070 | 7.022 | 7.022 | 177,944 | -0.02(-0.29%) |
Jan 24, 2017 | 7.052 | 7.077 | 7.027 | 7.042 | 230,436 | -0.03(-0.36%) |
Jan 23, 2017 | 7.052 | 7.077 | 7.032 | 7.067 | 182,148 | +0.01(+0.07%) |
Jan 20, 2017 | 7.047 | 7.092 | 7.032 | 7.062 | 146,244 | +0.02(+0.29%) |
Jan 19, 2017 | 7.052 | 7.067 | 7.012 | 7.042 | 175,059 | +0.00(+0.00%) |
Jan 18, 2017 | 7.102 | 7.102 | 7.030 | 7.042 | 137,392 | -0.01(-0.11%) |
Jan 17, 2017 | 7.040 | 7.054 | 7.005 | 7.049 | 203,625 | +0.02(+0.28%) |
Jan 13, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.030 | 7.049 | 7.000 | 7.000 | 154,105 | -0.04(-0.57%) |
Jan 11, 2017 | 7.054 | 7.069 | 7.010 | 7.040 | 127,923 | -0.02(-0.28%) |
Jan 10, 2017 | 7.079 | 7.079 | 7.010 | 7.059 | 235,255 | +0.01(+0.21%) |
Jan 09, 2017 | 7.059 | 7.059 | 7.010 | 7.044 | 147,765 | +0.00(+0.00%) |
Jan 06, 2017 | 7.069 | 7.074 | 7.035 | 7.044 | 142,577 | -0.02(-0.28%) |
Jan 05, 2017 | 7.064 | 7.069 | 7.030 | 7.064 | 190,039 | +0.00(+0.00%) |
Jan 04, 2017 | 7.064 | 7.084 | 7.025 | 7.064 | 712,081 | +0.00(+0.00%) |
Jan 03, 2017 | 7.069 | 7.079 | 7.020 | 7.064 | 244,289 | +0.03(+0.43%) |
Dec 30, 2016 | 7.035 | 7.035 | 7.035 | 0 | +0.01(+0.21%) | |
Dec 29, 2016 | 6.980 | 7.049 | 6.970 | 7.020 | 133,290 | +0.01(+0.21%) |
Dec 28, 2016 | 7.015 | 7.064 | 6.980 | 7.005 | 113,830 | -0.01(-0.14%) |
Dec 27, 2016 | 7.005 | 7.064 | 7.005 | 7.015 | 130,549 | +0.01(+0.14%) |
Dec 23, 2016 | 7.005 | 7.005 | 7.005 | 0 | -0.03(-0.43%) | |
Dec 22, 2016 | 7.064 | 7.064 | 6.990 | 7.035 | 165,634 | -0.03(-0.42%) |
Dec 21, 2016 | 7.030 | 7.064 | 7.012 | 7.064 | 164,912 | +0.05(+0.71%) |
Dec 20, 2016 | 7.000 | 7.044 | 6.980 | 7.015 | 214,474 | +0.01(+0.11%) |
Dec 19, 2016 | 7.002 | 7.012 | 6.992 | 7.007 | 383,831 | +0.00(+0.07%) |
Dec 16, 2016 | 6.972 | 7.007 | 6.972 | 7.002 | 234,339 | +0.02(+0.28%) |
Dec 15, 2016 | 6.982 | 7.007 | 6.933 | 6.982 | 242,378 | +0.01(+0.21%) |
Dec 14, 2016 | 6.933 | 7.002 | 6.933 | 6.967 | 259,777 | +0.01(+0.21%) |
Dec 13, 2016 | 6.918 | 6.972 | 6.893 | 6.953 | 163,499 | +0.01(+0.14%) |
Dec 12, 2016 | 6.933 | 6.963 | 6.883 | 6.943 | 394,265 | +0.10(+1.52%) |
Dec 09, 2016 | 6.799 | 6.863 | 6.783 | 6.839 | 133,790 | +0.01(+0.22%) |
Dec 08, 2016 | 6.903 | 6.903 | 6.789 | 6.824 | 369,165 | -0.08(-1.22%) |
Dec 07, 2016 | 6.883 | 6.933 | 6.859 | 6.908 | 124,751 | +0.01(+0.14%) |
Dec 06, 2016 | 6.908 | 6.933 | 6.863 | 6.898 | 141,811 | -0.01(-0.21%) |
Dec 05, 2016 | 6.844 | 6.913 | 6.834 | 6.913 | 204,769 | +0.07(+1.01%) |
Dec 02, 2016 | 6.928 | 6.928 | 6.814 | 6.844 | 216,067 | -0.07(-1.07%) |