Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.156 | 7.239 | 7.138 | 7.215 | 375,072 | +0.06(+0.83%) |
Mar 30, 2017 | 7.126 | 7.168 | 7.114 | 7.156 | 203,556 | +0.04(+0.50%) |
Mar 29, 2017 | 7.096 | 7.135 | 7.085 | 7.120 | 251,365 | +0.04(+0.59%) |
Mar 28, 2017 | 7.067 | 7.079 | 6.995 | 7.079 | 159,373 | +0.01(+0.08%) |
Mar 27, 2017 | 7.055 | 7.096 | 7.002 | 7.073 | 202,807 | -0.02(-0.25%) |
Mar 24, 2017 | 7.079 | 7.156 | 7.079 | 7.090 | 245,532 | +0.01(+0.17%) |
Mar 23, 2017 | 7.055 | 7.179 | 6.954 | 7.079 | 152,492 | +0.06(+0.85%) |
Mar 22, 2017 | 7.067 | 7.120 | 6.877 | 7.019 | 320,989 | -0.01(-0.08%) |
Mar 21, 2017 | 7.102 | 7.132 | 7.025 | 7.025 | 374,577 | -0.08(-1.17%) |
Mar 20, 2017 | 7.162 | 7.185 | 7.067 | 7.108 | 267,865 | -0.01(-0.17%) |
Mar 17, 2017 | 7.120 | 7.168 | 7.085 | 7.120 | 377,952 | -0.01(-0.17%) |
Mar 16, 2017 | 7.061 | 7.156 | 7.019 | 7.132 | 240,098 | +0.07(+1.01%) |
Mar 15, 2017 | 6.835 | 7.132 | 6.811 | 7.061 | 355,585 | +0.23(+3.30%) |
Mar 14, 2017 | 6.960 | 6.960 | 6.788 | 6.835 | 313,163 | -0.08(-1.20%) |
Mar 13, 2017 | 7.025 | 7.067 | 6.847 | 6.918 | 380,057 | -0.15(-2.10%) |
Mar 10, 2017 | 7.174 | 7.191 | 7.007 | 7.067 | 255,698 | -0.06(-0.83%) |
Mar 09, 2017 | 7.245 | 7.275 | 7.108 | 7.126 | 267,072 | -0.12(-1.64%) |
Mar 08, 2017 | 7.405 | 7.411 | 7.245 | 7.245 | 255,432 | -0.16(-2.17%) |
Mar 07, 2017 | 7.441 | 7.441 | 7.393 | 7.405 | 241,568 | -0.04(-0.48%) |
Mar 06, 2017 | 7.482 | 7.482 | 7.423 | 7.441 | 196,925 | -0.04(-0.48%) |
Mar 03, 2017 | 7.524 | 7.571 | 7.429 | 7.476 | 289,091 | -0.08(-1.02%) |
Mar 02, 2017 | 7.589 | 7.663 | 7.435 | 7.554 | 392,595 | -0.14(-1.85%) |
Mar 01, 2017 | 7.720 | 7.738 | 7.655 | 7.696 | 351,438 | -0.04(-0.54%) |
Feb 28, 2017 | 7.839 | 7.845 | 7.714 | 7.738 | 222,268 | -0.08(-1.06%) |
Feb 27, 2017 | 7.779 | 7.868 | 7.773 | 7.821 | 167,100 | +0.01(+0.15%) |
Feb 24, 2017 | 7.773 | 7.821 | 7.714 | 7.809 | 152,743 | +0.02(+0.31%) |
Feb 23, 2017 | 7.821 | 7.821 | 7.720 | 7.785 | 131,757 | -0.01(-0.08%) |
Feb 22, 2017 | 7.732 | 7.803 | 7.684 | 7.791 | 125,306 | +0.05(+0.61%) |
Feb 21, 2017 | 7.678 | 7.761 | 7.661 | 7.744 | 152,728 | +0.02(+0.31%) |
Feb 17, 2017 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.661 | 7.761 | 7.631 | 7.720 | 210,560 | +0.03(+0.39%) |
Feb 15, 2017 | 7.696 | 7.702 | 7.583 | 7.690 | 176,833 | -0.02(-0.31%) |
Feb 14, 2017 | 7.868 | 7.868 | 7.690 | 7.714 | 195,613 | -0.15(-1.96%) |
Feb 13, 2017 | 7.803 | 7.892 | 7.720 | 7.868 | 256,602 | +0.07(+0.84%) |
Feb 10, 2017 | 7.738 | 7.809 | 7.702 | 7.803 | 237,858 | +0.04(+0.54%) |
Feb 09, 2017 | 7.714 | 7.785 | 7.672 | 7.761 | 219,123 | +0.07(+0.93%) |
Feb 08, 2017 | 7.738 | 7.738 | 7.637 | 7.690 | 260,945 | +0.00(+0.00%) |
Feb 07, 2017 | 7.851 | 7.851 | 7.661 | 7.690 | 276,951 | -0.12(-1.52%) |
Feb 06, 2017 | 7.839 | 7.868 | 7.720 | 7.809 | 350,593 | +0.02(+0.23%) |
Feb 03, 2017 | 7.720 | 7.815 | 7.714 | 7.791 | 554,481 | +0.10(+1.31%) |
Feb 02, 2017 | 7.542 | 7.767 | 7.528 | 7.690 | 883,829 | +0.24(+3.27%) |
Feb 01, 2017 | 7.453 | 7.613 | 7.393 | 7.447 | 213,921 | -0.03(-0.40%) |
Jan 31, 2017 | 7.423 | 7.577 | 7.352 | 7.476 | 887,896 | +0.09(+1.21%) |
Jan 30, 2017 | 7.512 | 7.548 | 7.364 | 7.387 | 295,367 | -0.16(-2.12%) |
Jan 27, 2017 | 7.678 | 7.785 | 7.518 | 7.548 | 406,096 | -0.07(-0.86%) |
Jan 26, 2017 | 7.566 | 7.803 | 7.566 | 7.613 | 529,799 | +0.04(+0.55%) |
Jan 25, 2017 | 7.631 | 7.761 | 7.518 | 7.571 | 546,937 | -0.06(-0.78%) |
Jan 24, 2017 | 7.601 | 7.684 | 7.572 | 7.631 | 236,661 | -0.02(-0.31%) |
Jan 23, 2017 | 7.542 | 7.702 | 7.524 | 7.655 | 363,150 | +0.15(+1.98%) |
Jan 20, 2017 | 7.530 | 7.631 | 7.494 | 7.506 | 570,665 | -0.04(-0.47%) |
Jan 19, 2017 | 7.554 | 7.595 | 7.482 | 7.542 | 180,747 | +0.00(+0.00%) |
Jan 18, 2017 | 7.577 | 7.678 | 7.488 | 7.542 | 345,921 | -0.01(-0.08%) |
Jan 17, 2017 | 7.441 | 7.619 | 7.388 | 7.548 | 573,740 | +0.17(+2.33%) |
Jan 13, 2017 | 7.375 | 7.375 | 7.375 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.304 | 7.334 | 7.245 | 7.310 | 378,334 | +0.01(+0.16%) |
Jan 11, 2017 | 7.275 | 7.387 | 7.269 | 7.298 | 666,343 | +0.06(+0.78%) |
Jan 10, 2017 | 7.242 | 7.370 | 7.224 | 7.242 | 2,733,171 | -0.29(-3.79%) |
Jan 09, 2017 | 7.603 | 7.603 | 7.516 | 7.527 | 175,832 | -0.06(-0.84%) |
Jan 06, 2017 | 7.673 | 7.685 | 7.586 | 7.591 | 134,859 | -0.05(-0.69%) |
Jan 05, 2017 | 7.766 | 7.772 | 7.591 | 7.644 | 206,356 | -0.13(-1.65%) |
Jan 04, 2017 | 7.836 | 7.894 | 7.702 | 7.772 | 231,610 | -0.01(-0.07%) |
Jan 03, 2017 | 7.720 | 7.790 | 7.679 | 7.778 | 177,958 | +0.10(+1.37%) |
Dec 30, 2016 | 7.673 | 7.673 | 7.673 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.452 | 7.650 | 7.417 | 7.632 | 138,769 | +0.18(+2.42%) |
Dec 28, 2016 | 7.516 | 7.516 | 7.364 | 7.452 | 95,480 | -0.06(-0.85%) |
Dec 27, 2016 | 7.533 | 7.554 | 7.399 | 7.516 | 120,388 | +0.00(+0.00%) |
Dec 23, 2016 | 7.516 | 7.516 | 7.516 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.422 | 7.452 | 7.282 | 7.434 | 79,893 | +0.03(+0.39%) |
Dec 21, 2016 | 7.539 | 7.574 | 7.399 | 7.405 | 110,466 | -0.12(-1.55%) |
Dec 20, 2016 | 7.516 | 7.568 | 7.469 | 7.522 | 156,192 | -0.01(-0.08%) |
Dec 19, 2016 | 7.399 | 7.574 | 7.393 | 7.527 | 157,451 | +0.17(+2.30%) |
Dec 16, 2016 | 7.434 | 7.504 | 7.288 | 7.358 | 333,573 | -0.03(-0.47%) |
Dec 15, 2016 | 7.399 | 7.498 | 7.302 | 7.393 | 129,691 | -0.03(-0.47%) |
Dec 14, 2016 | 7.516 | 7.516 | 7.393 | 7.428 | 141,289 | -0.09(-1.16%) |
Dec 13, 2016 | 7.516 | 7.527 | 7.440 | 7.516 | 123,617 | +0.06(+0.78%) |
Dec 12, 2016 | 7.516 | 7.574 | 7.452 | 7.457 | 148,084 | +0.02(+0.23%) |
Dec 09, 2016 | 7.539 | 7.580 | 7.341 | 7.440 | 208,086 | -0.08(-1.01%) |
Dec 08, 2016 | 7.516 | 7.527 | 7.442 | 7.516 | 138,287 | +0.03(+0.39%) |
Dec 07, 2016 | 7.283 | 7.533 | 7.271 | 7.487 | 120,992 | +0.20(+2.80%) |
Dec 06, 2016 | 7.306 | 7.312 | 7.254 | 7.283 | 89,865 | -0.01(-0.08%) |
Dec 05, 2016 | 7.195 | 7.300 | 7.189 | 7.288 | 124,636 | +0.06(+0.89%) |
Dec 02, 2016 | 7.166 | 7.341 | 7.166 | 7.224 | 64,936 | +0.05(+0.73%) |
Dec 01, 2016 | 7.242 | 7.294 | 7.067 | 7.172 | 146,115 | -0.12(-1.68%) |
Nov 30, 2016 | 7.335 | 7.347 | 7.230 | 7.294 | 90,240 | -0.05(-0.71%) |
Nov 29, 2016 | 7.411 | 7.422 | 7.259 | 7.347 | 134,658 | -0.03(-0.39%) |
Nov 28, 2016 | 7.382 | 7.446 | 7.283 | 7.376 | 115,488 | +0.01(+0.08%) |
Nov 25, 2016 | 7.271 | 7.446 | 7.195 | 7.370 | 101,781 | +0.09(+1.20%) |
Nov 23, 2016 | 7.283 | 7.283 | 7.283 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 7.178 | 7.382 | 7.134 | 7.288 | 255,116 | +0.15(+2.12%) |
Nov 21, 2016 | 7.248 | 7.271 | 7.120 | 7.137 | 82,981 | -0.05(-0.73%) |
Nov 18, 2016 | 7.131 | 7.219 | 7.108 | 7.189 | 157,845 | +0.08(+1.06%) |
Nov 17, 2016 | 7.172 | 7.184 | 7.015 | 7.114 | 114,038 | -0.02(-0.25%) |
Nov 16, 2016 | 7.189 | 7.248 | 7.096 | 7.131 | 175,972 | -0.04(-0.57%) |
Nov 15, 2016 | 7.073 | 7.222 | 7.038 | 7.172 | 154,375 | +0.09(+1.23%) |
Nov 14, 2016 | 7.096 | 7.131 | 6.997 | 7.085 | 247,203 | +0.01(+0.16%) |
Nov 11, 2016 | 7.102 | 7.283 | 7.020 | 7.073 | 253,223 | +0.02(+0.25%) |
Nov 10, 2016 | 7.154 | 7.154 | 7.026 | 7.055 | 260,291 | -0.12(-1.70%) |
Nov 09, 2016 | 7.312 | 7.370 | 7.114 | 7.178 | 231,184 | -0.18(-2.45%) |
Nov 08, 2016 | 7.341 | 7.399 | 7.335 | 7.358 | 89,649 | +0.05(+0.64%) |
Nov 07, 2016 | 7.265 | 7.353 | 7.178 | 7.312 | 247,317 | +0.25(+3.55%) |
Nov 04, 2016 | 7.067 | 7.160 | 7.044 | 7.061 | 126,629 | -0.01(-0.08%) |
Nov 03, 2016 | 7.120 | 7.131 | 7.061 | 7.067 | 111,001 | -0.02(-0.25%) |
Nov 02, 2016 | 7.195 | 7.219 | 7.073 | 7.085 | 117,633 | -0.07(-0.98%) |
Nov 01, 2016 | 7.329 | 7.332 | 7.125 | 7.154 | 90,894 | -0.16(-2.23%) |
Oct 31, 2016 | 7.294 | 7.388 | 7.259 | 7.318 | 115,445 | +0.01(+0.08%) |
Oct 28, 2016 | 7.300 | 7.393 | 7.277 | 7.312 | 89,629 | +0.02(+0.24%) |
Oct 27, 2016 | 7.393 | 7.399 | 7.271 | 7.294 | 140,252 | -0.09(-1.18%) |
Oct 26, 2016 | 7.516 | 7.516 | 7.370 | 7.382 | 107,083 | -0.19(-2.46%) |
Oct 25, 2016 | 7.574 | 7.603 | 7.522 | 7.568 | 178,549 | -0.01(-0.08%) |
Oct 24, 2016 | 7.574 | 7.635 | 7.504 | 7.574 | 175,265 | +0.01(+0.15%) |
Oct 21, 2016 | 7.283 | 7.574 | 7.283 | 7.562 | 323,539 | +0.26(+3.59%) |
Oct 20, 2016 | 7.265 | 7.329 | 7.230 | 7.300 | 46,787 | +0.04(+0.56%) |
Oct 19, 2016 | 7.248 | 7.283 | 7.172 | 7.259 | 89,505 | +0.04(+0.56%) |
Oct 18, 2016 | 7.312 | 7.312 | 7.207 | 7.219 | 127,503 | +0.01(+0.08%) |
Oct 17, 2016 | 7.120 | 7.294 | 7.090 | 7.213 | 113,377 | +0.12(+1.64%) |
Oct 14, 2016 | 7.230 | 7.271 | 7.079 | 7.096 | 189,206 | -0.09(-1.30%) |
Oct 13, 2016 | 7.154 | 7.248 | 7.154 | 7.189 | 90,095 | +0.03(+0.49%) |
Oct 12, 2016 | 7.055 | 7.195 | 7.055 | 7.154 | 97,385 | +0.07(+0.99%) |
Oct 11, 2016 | 7.073 | 7.096 | 7.003 | 7.085 | 159,164 | +0.01(+0.16%) |
Oct 10, 2016 | 7.050 | 7.099 | 7.009 | 7.073 | 113,327 | +0.07(+1.00%) |
Oct 07, 2016 | 7.067 | 7.125 | 6.962 | 7.003 | 141,721 | +0.00(+0.00%) |
Oct 06, 2016 | 7.026 | 7.053 | 6.917 | 7.003 | 182,944 | +0.01(+0.12%) |
Oct 05, 2016 | 7.206 | 7.214 | 6.954 | 6.994 | 608,006 | -0.22(-3.01%) |
Oct 04, 2016 | 7.331 | 7.337 | 7.154 | 7.211 | 188,990 | -0.11(-1.56%) |
Oct 03, 2016 | 7.343 | 7.343 | 7.251 | 7.326 | 270,447 | +0.05(+0.71%) |
Sep 30, 2016 | 7.314 | 7.354 | 7.217 | 7.274 | 122,825 | -0.02(-0.24%) |
Sep 29, 2016 | 7.451 | 7.451 | 7.251 | 7.291 | 99,276 | -0.14(-1.85%) |
Sep 28, 2016 | 7.486 | 7.520 | 7.349 | 7.429 | 108,789 | -0.02(-0.31%) |
Sep 27, 2016 | 7.531 | 7.549 | 7.429 | 7.451 | 446,564 | -0.07(-0.99%) |
Sep 26, 2016 | 7.537 | 7.560 | 7.503 | 7.526 | 160,328 | +0.02(+0.23%) |
Sep 23, 2016 | 7.389 | 7.526 | 7.349 | 7.509 | 149,301 | +0.11(+1.55%) |
Sep 22, 2016 | 7.337 | 7.451 | 7.286 | 7.394 | 389,838 | +0.09(+1.25%) |
Sep 21, 2016 | 7.234 | 7.331 | 7.069 | 7.303 | 238,380 | +0.10(+1.43%) |
Sep 20, 2016 | 7.246 | 7.263 | 7.183 | 7.200 | 87,171 | -0.01(-0.08%) |
Sep 19, 2016 | 7.160 | 7.206 | 7.109 | 7.206 | 92,601 | +0.06(+0.88%) |
Sep 16, 2016 | 7.166 | 7.251 | 7.071 | 7.143 | 335,651 | +0.01(+0.08%) |
Sep 15, 2016 | 7.074 | 7.171 | 7.063 | 7.137 | 129,766 | +0.07(+1.05%) |
Sep 14, 2016 | 7.079 | 7.126 | 7.051 | 7.063 | 94,559 | -0.01(-0.08%) |
Sep 13, 2016 | 7.200 | 7.234 | 7.029 | 7.069 | 132,599 | -0.19(-2.60%) |
Sep 12, 2016 | 7.251 | 7.286 | 7.114 | 7.257 | 241,630 | -0.03(-0.39%) |
Sep 09, 2016 | 7.440 | 7.457 | 7.274 | 7.286 | 360,151 | -0.21(-2.82%) |
Sep 08, 2016 | 7.486 | 7.560 | 7.446 | 7.497 | 110,182 | -0.04(-0.53%) |
Sep 07, 2016 | 7.463 | 7.571 | 7.429 | 7.537 | 195,732 | +0.10(+1.38%) |
Sep 06, 2016 | 7.440 | 7.491 | 7.383 | 7.434 | 156,525 | +0.01(+0.08%) |
Sep 02, 2016 | 7.354 | 7.429 | 7.429 | 7.429 | 102,900 | +0.09(+1.17%) |
Sep 01, 2016 | 7.406 | 7.457 | 7.314 | 7.343 | 222,899 | -0.06(-0.85%) |
Aug 31, 2016 | 7.423 | 7.457 | 7.371 | 7.406 | 491,205 | -0.01(-0.15%) |
Aug 30, 2016 | 7.463 | 7.486 | 7.400 | 7.417 | 239,514 | -0.06(-0.84%) |
Aug 29, 2016 | 7.520 | 7.571 | 7.463 | 7.480 | 169,981 | -0.04(-0.53%) |
Aug 26, 2016 | 7.531 | 7.589 | 7.466 | 7.520 | 174,517 | -0.02(-0.23%) |
Aug 25, 2016 | 7.526 | 7.583 | 7.457 | 7.537 | 184,522 | +0.01(+0.15%) |
Aug 24, 2016 | 7.577 | 7.577 | 7.480 | 7.526 | 205,298 | -0.06(-0.83%) |
Aug 23, 2016 | 7.617 | 7.691 | 7.531 | 7.589 | 253,726 | -0.03(-0.45%) |
Aug 22, 2016 | 7.691 | 7.691 | 7.579 | 7.623 | 148,377 | -0.05(-0.67%) |
Aug 19, 2016 | 7.589 | 7.680 | 7.566 | 7.674 | 410,082 | +0.06(+0.75%) |
Aug 18, 2016 | 7.617 | 7.657 | 7.486 | 7.617 | 159,938 | +0.02(+0.23%) |
Aug 17, 2016 | 7.469 | 7.611 | 7.451 | 7.600 | 172,627 | +0.08(+1.06%) |
Aug 16, 2016 | 7.634 | 7.703 | 7.463 | 7.520 | 258,316 | -0.16(-2.08%) |
Aug 15, 2016 | 7.623 | 7.691 | 7.606 | 7.680 | 167,027 | +0.04(+0.52%) |
Aug 12, 2016 | 7.526 | 7.657 | 7.526 | 7.640 | 149,005 | +0.08(+1.06%) |
Aug 11, 2016 | 7.623 | 7.623 | 7.531 | 7.560 | 216,773 | -0.07(-0.97%) |
Aug 10, 2016 | 7.657 | 7.697 | 7.594 | 7.634 | 290,504 | -0.02(-0.30%) |
Aug 09, 2016 | 7.646 | 7.737 | 7.566 | 7.657 | 314,635 | -0.02(-0.30%) |
Aug 08, 2016 | 7.743 | 7.743 | 7.640 | 7.680 | 187,180 | -0.01(-0.15%) |
Aug 05, 2016 | 7.543 | 7.783 | 7.543 | 7.691 | 289,783 | +0.10(+1.28%) |
Aug 04, 2016 | 7.743 | 7.743 | 7.171 | 7.594 | 421,497 | -0.13(-1.70%) |
Aug 03, 2016 | 7.749 | 7.786 | 7.646 | 7.726 | 378,484 | +0.00(+0.00%) |
Aug 02, 2016 | 7.891 | 7.891 | 7.691 | 7.726 | 395,168 | -0.14(-1.82%) |
Aug 01, 2016 | 7.794 | 7.904 | 7.711 | 7.869 | 301,380 | +0.12(+1.55%) |
Jul 29, 2016 | 7.766 | 7.960 | 7.743 | 7.749 | 779,296 | -0.02(-0.29%) |
Jul 28, 2016 | 7.703 | 7.794 | 7.680 | 7.771 | 158,531 | +0.08(+1.04%) |
Jul 27, 2016 | 7.663 | 7.754 | 7.537 | 7.691 | 290,023 | -0.01(-0.15%) |
Jul 26, 2016 | 7.766 | 7.851 | 7.651 | 7.703 | 628,607 | -0.09(-1.10%) |
Jul 25, 2016 | 7.754 | 7.800 | 7.686 | 7.789 | 245,664 | +0.03(+0.37%) |
Jul 22, 2016 | 7.714 | 7.771 | 7.697 | 7.760 | 192,565 | +0.08(+1.04%) |
Jul 21, 2016 | 7.760 | 7.760 | 7.657 | 7.680 | 213,364 | -0.06(-0.81%) |
Jul 20, 2016 | 7.720 | 7.806 | 7.651 | 7.743 | 305,552 | +0.02(+0.30%) |
Jul 19, 2016 | 7.674 | 7.771 | 7.623 | 7.720 | 258,530 | +0.05(+0.60%) |
Jul 18, 2016 | 7.680 | 7.697 | 7.606 | 7.674 | 359,739 | +0.04(+0.52%) |
Jul 15, 2016 | 7.600 | 7.663 | 7.549 | 7.634 | 401,148 | +0.05(+0.68%) |
Jul 14, 2016 | 7.583 | 7.611 | 7.514 | 7.583 | 295,798 | +0.02(+0.23%) |
Jul 13, 2016 | 7.611 | 7.634 | 7.469 | 7.566 | 369,709 | -0.01(-0.08%) |
Jul 12, 2016 | 7.589 | 7.640 | 7.543 | 7.571 | 448,190 | -0.01(-0.08%) |
Jul 11, 2016 | 7.486 | 7.589 | 7.486 | 7.577 | 540,778 | +0.07(+0.99%) |
Jul 08, 2016 | 7.423 | 7.514 | 7.386 | 7.503 | 410,976 | +0.07(+1.00%) |
Jul 07, 2016 | 7.480 | 7.480 | 7.371 | 7.429 | 228,842 | +0.00(+0.00%) |
Jul 06, 2016 | 7.463 | 7.537 | 7.394 | 7.429 | 405,310 | -0.08(-1.07%) |
Jul 05, 2016 | 7.497 | 7.543 | 7.406 | 7.509 | 487,558 | +0.12(+1.66%) |
Jul 01, 2016 | 7.296 | 7.386 | 7.386 | 7.386 | 252,484 | +0.10(+1.39%) |
Jun 30, 2016 | 7.150 | 7.290 | 7.123 | 7.285 | 364,728 | +0.13(+1.88%) |
Jun 29, 2016 | 7.099 | 7.189 | 7.021 | 7.150 | 266,790 | +0.11(+1.51%) |
Jun 28, 2016 | 7.027 | 7.178 | 7.004 | 7.043 | 336,456 | +0.00(+0.00%) |
Jun 27, 2016 | 7.021 | 7.071 | 6.920 | 7.043 | 252,766 | -0.01(-0.16%) |
Jun 24, 2016 | 6.954 | 7.296 | 6.802 | 7.055 | 3,150,338 | -0.02(-0.32%) |
Jun 23, 2016 | 6.942 | 7.116 | 6.925 | 7.077 | 453,206 | +0.13(+1.94%) |
Jun 22, 2016 | 6.903 | 6.954 | 6.853 | 6.942 | 378,552 | +0.08(+1.23%) |
Jun 21, 2016 | 6.858 | 6.903 | 6.782 | 6.858 | 337,659 | -0.02(-0.24%) |
Jun 20, 2016 | 6.735 | 6.875 | 6.712 | 6.875 | 501,923 | +0.25(+3.73%) |
Jun 17, 2016 | 6.650 | 6.650 | 6.538 | 6.628 | 419,257 | +0.00(+0.00%) |
Jun 16, 2016 | 6.645 | 6.662 | 6.482 | 6.628 | 267,282 | +0.00(+0.00%) |
Jun 15, 2016 | 6.549 | 6.650 | 6.527 | 6.628 | 119,661 | +0.12(+1.81%) |
Jun 14, 2016 | 6.534 | 6.580 | 6.443 | 6.510 | 112,009 | -0.04(-0.60%) |
Jun 13, 2016 | 6.583 | 6.673 | 6.499 | 6.549 | 125,460 | -0.03(-0.51%) |
Jun 10, 2016 | 6.628 | 6.662 | 6.548 | 6.583 | 119,792 | -0.06(-0.93%) |
Jun 09, 2016 | 6.516 | 6.673 | 6.513 | 6.645 | 87,931 | +0.06(+0.94%) |
Jun 08, 2016 | 6.460 | 6.600 | 6.437 | 6.583 | 168,277 | +0.13(+2.00%) |
Jun 07, 2016 | 6.533 | 6.583 | 6.432 | 6.454 | 183,816 | -0.09(-1.37%) |
Jun 06, 2016 | 6.639 | 6.673 | 6.538 | 6.544 | 86,393 | -0.08(-1.19%) |
Jun 03, 2016 | 6.555 | 6.650 | 6.549 | 6.622 | 194,548 | +0.08(+1.29%) |
Jun 02, 2016 | 6.583 | 6.639 | 6.510 | 6.538 | 151,879 | -0.06(-0.85%) |
Jun 01, 2016 | 6.628 | 6.735 | 6.527 | 6.594 | 191,578 | -0.01(-0.17%) |
May 31, 2016 | 6.589 | 6.724 | 6.527 | 6.606 | 256,727 | +0.02(+0.26%) |
May 27, 2016 | 6.544 | 6.589 | 6.589 | 6.589 | 83,745 | +0.03(+0.43%) |
May 26, 2016 | 6.415 | 6.566 | 6.415 | 6.561 | 138,310 | +0.13(+2.01%) |
May 25, 2016 | 6.443 | 6.460 | 6.361 | 6.432 | 80,198 | -0.03(-0.52%) |
May 24, 2016 | 6.336 | 6.465 | 6.314 | 6.465 | 83,916 | +0.16(+2.58%) |
May 23, 2016 | 6.471 | 6.471 | 6.284 | 6.303 | 84,538 | -0.18(-2.77%) |
May 20, 2016 | 6.314 | 6.493 | 6.286 | 6.482 | 226,309 | +0.17(+2.76%) |
May 19, 2016 | 6.336 | 6.364 | 6.239 | 6.308 | 90,682 | -0.06(-0.97%) |
May 18, 2016 | 6.437 | 6.465 | 6.263 | 6.370 | 196,118 | -0.11(-1.73%) |
May 17, 2016 | 6.589 | 6.600 | 6.432 | 6.482 | 129,410 | -0.10(-1.53%) |
May 16, 2016 | 6.471 | 6.600 | 6.471 | 6.583 | 260,155 | +0.08(+1.21%) |
May 13, 2016 | 6.482 | 6.505 | 6.454 | 6.505 | 201,731 | +0.01(+0.17%) |
May 12, 2016 | 6.533 | 6.533 | 6.474 | 6.493 | 133,804 | -0.01(-0.17%) |
May 11, 2016 | 6.510 | 6.531 | 6.465 | 6.505 | 148,222 | +0.00(+0.00%) |
May 10, 2016 | 6.516 | 6.516 | 6.465 | 6.505 | 371,057 | +0.01(+0.09%) |
May 09, 2016 | 6.420 | 6.510 | 6.359 | 6.499 | 274,555 | +0.07(+1.05%) |
May 06, 2016 | 6.409 | 6.448 | 6.331 | 6.432 | 217,006 | +0.07(+1.15%) |
May 05, 2016 | 6.319 | 6.392 | 6.286 | 6.359 | 294,768 | +0.06(+0.89%) |
May 04, 2016 | 6.218 | 6.319 | 6.213 | 6.303 | 138,535 | +0.01(+0.18%) |
May 03, 2016 | 6.297 | 6.314 | 6.252 | 6.291 | 146,207 | -0.01(-0.09%) |
May 02, 2016 | 6.297 | 6.314 | 6.286 | 6.297 | 136,450 | -0.01(-0.09%) |
Apr 29, 2016 | 6.297 | 6.314 | 6.286 | 6.303 | 120,558 | +0.00(+0.00%) |
Apr 28, 2016 | 6.290 | 6.325 | 6.290 | 6.303 | 131,475 | +0.02(+0.27%) |
Apr 27, 2016 | 6.280 | 6.314 | 6.252 | 6.286 | 228,424 | -0.01(-0.18%) |
Apr 26, 2016 | 6.230 | 6.314 | 6.230 | 6.297 | 171,170 | +0.02(+0.36%) |
Apr 25, 2016 | 6.213 | 6.288 | 6.202 | 6.274 | 113,142 | +0.03(+0.45%) |
Apr 22, 2016 | 6.230 | 6.280 | 6.179 | 6.246 | 299,957 | +0.05(+0.82%) |
Apr 21, 2016 | 6.336 | 6.347 | 6.185 | 6.196 | 278,171 | -0.10(-1.52%) |
Apr 20, 2016 | 6.297 | 6.297 | 6.235 | 6.291 | 505,836 | +0.01(+0.18%) |
Apr 19, 2016 | 6.303 | 6.314 | 6.224 | 6.280 | 412,622 | +0.01(+0.09%) |
Apr 18, 2016 | 6.286 | 6.303 | 6.252 | 6.274 | 160,788 | -0.01(-0.09%) |
Apr 15, 2016 | 6.314 | 6.314 | 6.275 | 6.280 | 267,453 | +0.00(+0.00%) |
Apr 14, 2016 | 6.291 | 6.314 | 6.258 | 6.280 | 158,593 | -0.01(-0.18%) |
Apr 13, 2016 | 6.286 | 6.309 | 6.202 | 6.291 | 377,755 | +0.00(+0.00%) |
Apr 12, 2016 | 6.319 | 6.331 | 6.258 | 6.291 | 321,409 | +0.00(+0.00%) |
Apr 11, 2016 | 6.308 | 6.370 | 6.269 | 6.291 | 215,071 | +0.04(+0.63%) |
Apr 08, 2016 | 6.353 | 6.370 | 6.252 | 6.252 | 677,757 | -0.07(-1.15%) |
Apr 07, 2016 | 6.291 | 6.336 | 6.291 | 6.325 | 327,337 | +0.02(+0.36%) |
Apr 06, 2016 | 6.297 | 6.387 | 6.291 | 6.303 | 423,701 | -0.01(-0.18%) |
Apr 05, 2016 | 6.319 | 6.331 | 6.258 | 6.314 | 328,037 | +0.01(+0.09%) |
Apr 04, 2016 | 6.336 | 6.364 | 6.286 | 6.308 | 458,208 | +0.02(+0.36%) |