Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.352 | 8.422 | 8.282 | 8.422 | 1,079 | +0.04(+0.42%) |
May 30, 2017 | 8.387 | 8.422 | 8.387 | 8.387 | 1,884 | +0.05(+0.57%) |
May 26, 2017 | 8.419 | 8.419 | 8.340 | 8.340 | 3,995 | +0.02(+0.27%) |
May 25, 2017 | 8.422 | 8.431 | 8.282 | 8.317 | 19,524 | -0.14(-1.67%) |
May 23, 2017 | 8.458 | 8.458 | 8.458 | 25 | +0.02(+0.28%) | |
May 22, 2017 | 8.422 | 8.434 | 8.422 | 8.434 | 1,188 | +0.01(+0.14%) |
May 19, 2017 | 8.422 | 8.422 | 8.422 | 8.422 | 4,211 | +0.00(+0.00%) |
May 17, 2017 | 8.422 | 8.422 | 8.422 | 86 | +0.00(+0.00%) | |
May 16, 2017 | 8.422 | 8.458 | 8.422 | 8.422 | 5,383 | -0.07(-0.83%) |
May 15, 2017 | 8.422 | 8.528 | 8.422 | 8.493 | 4,113 | +0.07(+0.84%) |
May 12, 2017 | 8.422 | 8.422 | 8.422 | 8.422 | 8,612 | -0.04(-0.42%) |
May 10, 2017 | 8.458 | 8.458 | 8.458 | 126 | +0.00(+0.00%) | |
May 09, 2017 | 8.528 | 8.528 | 8.458 | 8.458 | 776 | +0.04(+0.42%) |
May 08, 2017 | 8.422 | 8.422 | 8.422 | 8.422 | 1,099 | +0.00(+0.00%) |
May 05, 2017 | 8.282 | 8.422 | 8.282 | 8.422 | 2,240 | +0.13(+1.56%) |
May 04, 2017 | 8.458 | 8.458 | 8.293 | 8.293 | 4,662 | -0.13(-1.53%) |
May 03, 2017 | 8.282 | 8.422 | 8.282 | 8.422 | 3,264 | -0.04(-0.42%) |
May 02, 2017 | 8.282 | 8.458 | 8.282 | 8.458 | 2,404 | +0.18(+2.13%) |
May 01, 2017 | 8.422 | 8.422 | 8.070 | 8.282 | 12,533 | -0.08(-0.98%) |
Apr 28, 2017 | 8.444 | 8.444 | 8.317 | 8.363 | 6,668 | -0.09(-1.08%) |
Apr 27, 2017 | 8.422 | 8.458 | 8.387 | 8.454 | 18,524 | +0.03(+0.38%) |
Apr 26, 2017 | 8.370 | 8.422 | 8.282 | 8.422 | 1,162 | +0.07(+0.84%) |
Apr 25, 2017 | 8.341 | 8.352 | 8.246 | 8.352 | 7,797 | +0.04(+0.42%) |
Apr 24, 2017 | 8.264 | 8.458 | 8.264 | 8.317 | 6,173 | +0.07(+0.81%) |
Apr 21, 2017 | 8.317 | 8.317 | 8.250 | 8.250 | 4,202 | -0.03(-0.38%) |
Apr 20, 2017 | 8.246 | 8.387 | 8.176 | 8.282 | 5,642 | +0.04(+0.43%) |
Apr 19, 2017 | 8.211 | 8.405 | 8.211 | 8.246 | 6,770 | +0.07(+0.86%) |
Apr 18, 2017 | 8.246 | 8.361 | 8.074 | 8.176 | 6,227 | -0.28(-3.33%) |
Apr 17, 2017 | 8.355 | 8.458 | 8.035 | 8.458 | 18,271 | +0.07(+0.84%) |
Apr 13, 2017 | 8.458 | 8.458 | 8.387 | 8.387 | 4,504 | +0.04(+0.42%) |
Apr 12, 2017 | 8.387 | 8.546 | 8.285 | 8.352 | 6,171 | -0.11(-1.25%) |
Apr 11, 2017 | 8.563 | 8.563 | 8.422 | 8.458 | 12,143 | +0.00(+0.00%) |
Apr 10, 2017 | 8.528 | 8.528 | 8.458 | 8.458 | 20,497 | +0.00(+0.00%) |
Apr 07, 2017 | 8.352 | 8.487 | 8.317 | 8.458 | 8,159 | +0.00(+0.00%) |
Apr 06, 2017 | 8.458 | 8.493 | 8.458 | 8.458 | 2,141 | +0.00(+0.00%) |
Apr 05, 2017 | 8.458 | 8.704 | 8.458 | 8.458 | 16,586 | +0.07(+0.84%) |
Apr 04, 2017 | 8.740 | 8.740 | 8.387 | 8.387 | 1,586 | -0.25(-2.86%) |
Apr 03, 2017 | 8.669 | 8.748 | 8.634 | 8.634 | 3,305 | -0.04(-0.41%) |
Mar 31, 2017 | 8.563 | 8.704 | 8.038 | 8.669 | 25,971 | -0.25(-2.77%) |
Mar 30, 2017 | 8.916 | 8.916 | 8.916 | 8.916 | 1,562 | +0.00(+0.00%) |
Mar 29, 2017 | 8.722 | 8.916 | 8.722 | 8.916 | 496 | +0.07(+0.80%) |
Mar 28, 2017 | 8.669 | 8.881 | 8.669 | 8.845 | 9,337 | +0.07(+0.80%) |
Mar 27, 2017 | 8.810 | 8.810 | 8.775 | 8.775 | 3,107 | -0.01(-0.15%) |
Mar 24, 2017 | 8.704 | 8.788 | 8.704 | 8.788 | 3,531 | +0.01(+0.15%) |
Mar 23, 2017 | 8.740 | 8.810 | 8.740 | 8.775 | 2,329 | +0.04(+0.40%) |
Mar 22, 2017 | 8.528 | 8.740 | 8.105 | 8.740 | 19,090 | +0.11(+1.22%) |
Mar 21, 2017 | 8.881 | 8.881 | 8.246 | 8.634 | 12,492 | -0.18(-2.00%) |
Mar 20, 2017 | 8.493 | 8.842 | 8.493 | 8.810 | 6,936 | +0.35(+4.17%) |
Mar 17, 2017 | 8.176 | 8.528 | 8.141 | 8.458 | 14,227 | +0.18(+2.18%) |
Mar 16, 2017 | 8.563 | 8.563 | 7.189 | 8.278 | 55,939 | -0.29(-3.34%) |
Mar 15, 2017 | 8.599 | 8.845 | 8.528 | 8.563 | 4,997 | -0.21(-2.41%) |
Mar 14, 2017 | 8.845 | 8.881 | 8.775 | 8.775 | 2,752 | -0.07(-0.80%) |
Mar 13, 2017 | 8.916 | 8.951 | 8.845 | 8.845 | 7,203 | +0.00(+0.00%) |
Mar 10, 2017 | 8.778 | 8.916 | 8.775 | 8.845 | 3,399 | +0.04(+0.40%) |
Mar 09, 2017 | 8.810 | 8.810 | 8.793 | 8.810 | 2,217 | -0.11(-1.19%) |
Mar 08, 2017 | 8.881 | 8.916 | 8.881 | 8.916 | 3,610 | +0.09(+1.07%) |
Mar 07, 2017 | 8.821 | 8.822 | 8.803 | 8.822 | 2,539 | -0.01(-0.15%) |
Mar 06, 2017 | 8.821 | 8.835 | 8.821 | 8.835 | 498 | -0.01(-0.09%) |
Mar 03, 2017 | 8.803 | 8.842 | 8.803 | 8.842 | 2,232 | +0.00(+0.05%) |
Mar 02, 2017 | 8.838 | 8.838 | 8.820 | 8.838 | 3,372 | +0.00(+0.05%) |
Mar 01, 2017 | 8.873 | 8.873 | 8.803 | 8.834 | 5,287 | +0.03(+0.35%) |
Feb 28, 2017 | 8.803 | 8.803 | 8.803 | 8.803 | 800 | -0.03(-0.40%) |
Feb 27, 2017 | 8.838 | 8.838 | 8.803 | 8.838 | 2,760 | -0.02(-0.20%) |
Feb 24, 2017 | 8.838 | 8.856 | 8.838 | 8.856 | 2,507 | +0.02(+0.20%) |
Feb 23, 2017 | 8.838 | 8.838 | 8.803 | 8.838 | 4,371 | -0.10(-1.17%) |
Feb 22, 2017 | 8.873 | 8.943 | 8.803 | 8.943 | 2,901 | +0.01(+0.15%) |
Feb 21, 2017 | 8.803 | 8.943 | 8.803 | 8.930 | 5,043 | +0.13(+1.44%) |
Feb 17, 2017 | 8.803 | 8.803 | 8.803 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.908 | 8.943 | 8.810 | 8.838 | 4,953 | -0.02(-0.20%) |
Feb 15, 2017 | 8.908 | 8.908 | 8.856 | 8.856 | 787 | -0.09(-0.98%) |
Feb 14, 2017 | 8.943 | 8.943 | 8.943 | 8.943 | 450 | +0.07(+0.79%) |
Feb 13, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 1,510 | -0.03(-0.38%) |
Feb 10, 2017 | 8.943 | 8.943 | 8.873 | 8.907 | 3,635 | +0.05(+0.53%) |
Feb 09, 2017 | 8.873 | 8.943 | 8.860 | 8.860 | 2,450 | -0.01(-0.15%) |
Feb 08, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 592 | +0.00(+0.00%) |
Feb 07, 2017 | 8.873 | 8.873 | 8.856 | 8.873 | 5,006 | +0.05(+0.54%) |
Feb 06, 2017 | 8.843 | 8.873 | 8.825 | 8.825 | 4,940 | -0.05(-0.54%) |
Feb 03, 2017 | 8.840 | 8.873 | 8.803 | 8.873 | 3,694 | +0.06(+0.66%) |
Feb 02, 2017 | 8.803 | 8.873 | 8.803 | 8.815 | 2,204 | +0.05(+0.53%) |
Feb 01, 2017 | 8.873 | 8.873 | 8.733 | 8.768 | 1,401 | +0.03(+0.40%) |
Jan 31, 2017 | 8.733 | 8.838 | 8.733 | 8.733 | 2,696 | +0.00(+0.00%) |
Jan 30, 2017 | 8.873 | 8.873 | 8.733 | 8.733 | 11,113 | -0.14(-1.57%) |
Jan 27, 2017 | 8.803 | 8.873 | 8.803 | 8.873 | 2,543 | +0.03(+0.40%) |
Jan 26, 2017 | 8.908 | 8.908 | 8.803 | 8.838 | 3,439 | -0.05(-0.55%) |
Jan 25, 2017 | 8.852 | 8.908 | 8.852 | 8.887 | 2,908 | +0.05(+0.55%) |
Jan 24, 2017 | 8.978 | 8.978 | 8.838 | 8.838 | 1,019 | -0.03(-0.39%) |
Jan 23, 2017 | 8.873 | 8.977 | 8.860 | 8.873 | 2,294 | +0.03(+0.40%) |
Jan 20, 2017 | 8.838 | 8.838 | 8.838 | 8.838 | 914 | +0.03(+0.40%) |
Jan 19, 2017 | 8.768 | 8.838 | 8.768 | 8.803 | 3,897 | -0.03(-0.40%) |
Jan 18, 2017 | 8.838 | 8.943 | 8.768 | 8.838 | 4,479 | -0.10(-1.17%) |
Jan 17, 2017 | 9.397 | 9.397 | 8.803 | 8.943 | 18,127 | -0.45(-4.80%) |
Jan 13, 2017 | 9.394 | 9.394 | 9.394 | 0 | +0.10(+1.09%) | |
Jan 12, 2017 | 9.266 | 9.292 | 9.174 | 9.292 | 3,419 | -0.05(-0.58%) |
Jan 11, 2017 | 9.347 | 9.347 | 9.347 | 9.347 | 572 | -0.05(-0.50%) |
Jan 10, 2017 | 9.313 | 9.394 | 9.313 | 9.394 | 890 | +0.03(+0.34%) |
Jan 09, 2017 | 9.118 | 9.366 | 9.083 | 9.362 | 3,306 | +0.14(+1.48%) |
Jan 06, 2017 | 9.327 | 9.327 | 9.170 | 9.226 | 1,688 | +0.01(+0.13%) |
Jan 05, 2017 | 9.397 | 9.397 | 9.214 | 9.214 | 3,775 | -0.11(-1.21%) |
Jan 04, 2017 | 9.397 | 9.397 | 9.257 | 9.327 | 5,936 | +0.00(+0.00%) |
Jan 03, 2017 | 9.327 | 9.327 | 9.327 | 9.327 | 503 | -0.10(-1.11%) |
Dec 30, 2016 | 9.432 | 9.432 | 9.432 | 0 | +0.06(+0.60%) | |
Dec 29, 2016 | 9.432 | 9.432 | 9.376 | 9.376 | 1,522 | -0.02(-0.22%) |
Dec 28, 2016 | 9.429 | 9.429 | 9.397 | 9.397 | 810 | -0.03(-0.37%) |
Dec 27, 2016 | 9.432 | 9.432 | 9.306 | 9.432 | 948 | +0.00(+0.00%) |
Dec 23, 2016 | 9.432 | 9.432 | 9.432 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.397 | 9.432 | 9.153 | 9.432 | 2,380 | +0.03(+0.37%) |
Dec 21, 2016 | 9.292 | 9.397 | 9.292 | 9.397 | 3,820 | +0.14(+1.51%) |
Dec 20, 2016 | 9.013 | 9.292 | 9.013 | 9.257 | 10,302 | +0.35(+3.92%) |
Dec 19, 2016 | 8.908 | 8.952 | 8.856 | 8.908 | 10,416 | +0.00(+0.00%) |
Dec 16, 2016 | 9.149 | 9.153 | 8.873 | 8.908 | 5,763 | -0.24(-2.67%) |
Dec 15, 2016 | 8.943 | 9.153 | 8.943 | 9.153 | 4,388 | +0.24(+2.75%) |
Dec 14, 2016 | 9.083 | 9.292 | 8.873 | 8.908 | 6,455 | -0.38(-4.14%) |
Dec 13, 2016 | 8.838 | 9.362 | 8.838 | 9.292 | 9,091 | +0.45(+5.14%) |
Dec 12, 2016 | 8.988 | 8.988 | 8.785 | 8.838 | 6,120 | -0.07(-0.78%) |
Dec 09, 2016 | 8.803 | 9.099 | 8.768 | 8.908 | 14,450 | -0.10(-1.16%) |
Dec 08, 2016 | 9.188 | 9.432 | 8.698 | 9.013 | 12,811 | -0.28(-3.01%) |
Dec 07, 2016 | 10.65 | 10.65 | 8.489 | 9.292 | 31,376 | +0.53(+6.06%) |
Dec 06, 2016 | 8.623 | 8.830 | 8.589 | 8.761 | 22,844 | +0.28(+3.25%) |
Dec 05, 2016 | 8.623 | 8.623 | 8.451 | 8.485 | 17,438 | -0.10(-1.20%) |
Dec 02, 2016 | 8.485 | 8.623 | 8.382 | 8.589 | 3,033 | +0.17(+2.05%) |
Dec 01, 2016 | 8.347 | 8.520 | 8.144 | 8.416 | 9,725 | +0.00(+0.00%) |
Nov 30, 2016 | 8.416 | 8.451 | 8.382 | 8.416 | 17,510 | +0.00(+0.00%) |
Nov 29, 2016 | 8.426 | 8.538 | 8.390 | 8.416 | 8,317 | +0.00(+0.00%) |
Nov 28, 2016 | 8.623 | 8.623 | 8.382 | 8.416 | 9,696 | +0.07(+0.83%) |
Nov 25, 2016 | 8.554 | 8.554 | 8.347 | 8.347 | 3,222 | -0.10(-1.22%) |
Nov 23, 2016 | 8.451 | 8.451 | 8.451 | 0 | +0.31(+3.81%) | |
Nov 22, 2016 | 7.830 | 8.209 | 7.827 | 8.141 | 22,969 | +0.33(+4.20%) |
Nov 21, 2016 | 7.830 | 7.830 | 7.623 | 7.813 | 10,986 | -0.01(-0.18%) |
Nov 18, 2016 | 7.620 | 7.830 | 7.620 | 7.827 | 2,891 | +0.23(+3.04%) |
Nov 17, 2016 | 7.451 | 7.595 | 7.451 | 7.595 | 4,860 | +0.14(+1.94%) |
Nov 16, 2016 | 7.761 | 7.761 | 7.293 | 7.451 | 4,357 | -0.24(-3.14%) |
Nov 15, 2016 | 7.485 | 7.758 | 7.382 | 7.692 | 2,677 | +0.14(+1.83%) |
Nov 14, 2016 | 7.658 | 7.658 | 7.554 | 7.554 | 2,138 | +0.03(+0.46%) |
Nov 11, 2016 | 7.347 | 7.520 | 7.347 | 7.520 | 2,713 | +0.19(+2.63%) |
Nov 10, 2016 | 7.327 | 7.416 | 7.327 | 714 | -0.09(-1.20%) | |
Nov 09, 2016 | 7.347 | 7.416 | 7.347 | 7.416 | 1,627 | +0.00(+0.00%) |
Nov 08, 2016 | 7.416 | 7.416 | 7.416 | 7.416 | 350 | +0.15(+2.01%) |
Nov 07, 2016 | 7.247 | 7.270 | 7.244 | 7.270 | 3,760 | +0.06(+0.84%) |
Nov 04, 2016 | 7.244 | 7.416 | 7.209 | 7.209 | 2,175 | -0.17(-2.34%) |
Oct 31, 2016 | 7.382 | 7.382 | 7.382 | 113 | +0.04(+0.53%) | |
Oct 28, 2016 | 7.470 | 7.470 | 7.343 | 7.343 | 913 | -0.11(-1.45%) |
Oct 27, 2016 | 7.451 | 7.451 | 7.451 | 7.451 | 1,000 | +0.24(+3.35%) |
Oct 25, 2016 | 7.209 | 7.209 | 7.209 | 0 | -0.07(-0.95%) | |
Oct 24, 2016 | 7.404 | 7.404 | 7.278 | 7.278 | 1,501 | -0.03(-0.47%) |
Oct 21, 2016 | 7.589 | 7.589 | 7.313 | 7.313 | 782 | -0.27(-3.59%) |
Oct 20, 2016 | 7.585 | 7.585 | 7.585 | 7.585 | 759 | +0.17(+2.34%) |
Oct 19, 2016 | 7.411 | 7.411 | 7.411 | 7.411 | 144 | +0.17(+2.32%) |
Oct 18, 2016 | 7.423 | 7.423 | 7.175 | 7.244 | 5,347 | -0.22(-2.97%) |
Oct 17, 2016 | 7.230 | 7.465 | 7.140 | 7.465 | 5,090 | -0.07(-0.99%) |
Oct 14, 2016 | 7.671 | 7.671 | 7.540 | 7.540 | 3,236 | +0.06(+0.74%) |
Oct 13, 2016 | 7.286 | 7.658 | 7.286 | 7.485 | 2,055 | +0.05(+0.71%) |
Oct 12, 2016 | 7.432 | 7.432 | 7.432 | 7.432 | 756 | -0.06(-0.80%) |
Oct 10, 2016 | 7.492 | 7.492 | 7.492 | 7.492 | 73 | -0.10(-1.27%) |
Oct 07, 2016 | 7.592 | 7.592 | 7.492 | 7.589 | 1,237 | +0.10(+1.34%) |
Oct 06, 2016 | 7.547 | 7.653 | 7.388 | 7.489 | 4,477 | -0.07(-0.88%) |
Oct 04, 2016 | 7.361 | 7.555 | 7.555 | 7.555 | 2 | +0.10(+1.40%) |
Oct 03, 2016 | 7.678 | 7.678 | 7.415 | 7.451 | 2,204 | -0.06(-0.75%) |
Sep 30, 2016 | 7.526 | 7.526 | 7.507 | 7.507 | 1,627 | -0.01(-0.17%) |
Sep 29, 2016 | 7.583 | 7.583 | 7.520 | 7.520 | 3,339 | -0.14(-1.89%) |
Sep 28, 2016 | 7.760 | 7.760 | 7.637 | 7.664 | 2,091 | -0.03(-0.36%) |
Sep 27, 2016 | 7.678 | 7.692 | 7.554 | 7.692 | 2,800 | -0.01(-0.18%) |
Sep 26, 2016 | 7.533 | 7.796 | 7.520 | 7.706 | 6,312 | +0.29(+3.88%) |
Sep 23, 2016 | 7.693 | 7.727 | 7.418 | 7.418 | 19,737 | -0.11(-1.44%) |
Sep 22, 2016 | 7.613 | 7.644 | 7.526 | 7.526 | 3,445 | +0.01(+0.09%) |
Sep 21, 2016 | 7.526 | 7.720 | 7.482 | 7.520 | 11,980 | +0.07(+0.93%) |
Sep 20, 2016 | 7.416 | 7.582 | 7.347 | 7.451 | 25,219 | +0.03(+0.47%) |
Sep 19, 2016 | 7.789 | 7.789 | 7.285 | 7.416 | 2,307 | -0.38(-4.87%) |
Sep 16, 2016 | 7.513 | 7.796 | 7.354 | 7.796 | 11,031 | +0.36(+4.82%) |
Sep 15, 2016 | 7.506 | 7.506 | 7.251 | 7.437 | 4,252 | +0.04(+0.56%) |
Sep 14, 2016 | 7.423 | 7.520 | 7.395 | 7.395 | 1,646 | +0.05(+0.66%) |
Sep 13, 2016 | 7.347 | 7.347 | 7.347 | 7.347 | 579 | -0.17(-2.21%) |
Sep 12, 2016 | 7.347 | 7.544 | 7.278 | 7.513 | 1,958 | +0.06(+0.84%) |
Sep 09, 2016 | 7.347 | 7.471 | 7.223 | 7.451 | 3,876 | +0.00(+0.00%) |
Sep 08, 2016 | 7.257 | 7.451 | 7.257 | 7.451 | 5,345 | +0.21(+2.86%) |
Sep 07, 2016 | 7.161 | 7.727 | 7.161 | 7.244 | 10,973 | +0.08(+1.06%) |
Sep 06, 2016 | 7.502 | 7.680 | 7.099 | 7.168 | 16,617 | -0.24(-3.27%) |
Sep 02, 2016 | 7.338 | 7.410 | 7.410 | 7.410 | 21,680 | +0.28(+3.93%) |
Sep 01, 2016 | 6.929 | 7.666 | 6.909 | 7.130 | 44,089 | +0.21(+3.01%) |
Aug 31, 2016 | 6.877 | 6.922 | 6.877 | 6.922 | 3,079 | +0.05(+0.71%) |
Aug 30, 2016 | 6.929 | 6.929 | 6.858 | 6.873 | 7,145 | -0.05(-0.70%) |
Aug 29, 2016 | 6.886 | 6.931 | 6.886 | 6.922 | 4,558 | +0.10(+1.50%) |
Aug 26, 2016 | 6.820 | 6.820 | 6.820 | 6.820 | 2,226 | -0.08(-1.09%) |
Aug 25, 2016 | 6.942 | 6.949 | 6.826 | 6.895 | 11,062 | -0.05(-0.79%) |
Aug 24, 2016 | 6.895 | 6.990 | 6.888 | 6.949 | 7,226 | +0.06(+0.89%) |
Aug 23, 2016 | 6.758 | 6.956 | 6.758 | 6.888 | 25,253 | +0.06(+0.90%) |
Aug 22, 2016 | 6.826 | 6.826 | 6.800 | 6.826 | 8,902 | +0.02(+0.32%) |
Aug 19, 2016 | 6.826 | 6.826 | 6.792 | 6.805 | 4,687 | +0.01(+0.19%) |
Aug 18, 2016 | 6.792 | 6.792 | 6.792 | 6.792 | 2,762 | +0.02(+0.32%) |
Aug 17, 2016 | 6.790 | 6.790 | 6.770 | 6.770 | 6,315 | -0.02(-0.26%) |
Aug 16, 2016 | 6.724 | 6.826 | 6.724 | 6.788 | 4,174 | -0.04(-0.56%) |
Aug 15, 2016 | 6.826 | 6.826 | 6.826 | 6.826 | 2,020 | +0.00(+0.00%) |
Aug 12, 2016 | 6.826 | 6.826 | 6.826 | 6.826 | 585 | +0.04(+0.56%) |
Aug 11, 2016 | 6.788 | 6.788 | 6.788 | 6.788 | 1,464 | -0.02(-0.26%) |
Aug 10, 2016 | 6.806 | 6.806 | 6.806 | 6.806 | 249 | +0.02(+0.36%) |
Aug 09, 2016 | 6.816 | 6.816 | 6.782 | 6.782 | 2,214 | +0.02(+0.27%) |
Aug 08, 2016 | 6.764 | 6.764 | 6.764 | 6.764 | 229 | -0.03(-0.42%) |
Aug 05, 2016 | 6.772 | 6.866 | 6.772 | 6.792 | 2,178 | +0.03(+0.40%) |
Aug 04, 2016 | 6.921 | 6.922 | 6.731 | 6.765 | 11,237 | -0.11(-1.56%) |
Aug 03, 2016 | 6.908 | 6.908 | 6.872 | 6.872 | 383 | +0.05(+0.67%) |
Aug 02, 2016 | 6.929 | 6.929 | 6.826 | 6.826 | 4,330 | +0.00(+0.00%) |
Aug 01, 2016 | 6.826 | 6.826 | 6.826 | 6.826 | 580 | -0.06(-0.87%) |
Jul 29, 2016 | 6.826 | 6.942 | 6.826 | 6.886 | 10,087 | +0.06(+0.88%) |
Jul 28, 2016 | 6.743 | 6.826 | 6.743 | 6.826 | 5,629 | +0.04(+0.54%) |
Jul 27, 2016 | 6.826 | 6.826 | 6.777 | 6.790 | 1,264 | -0.02(-0.24%) |
Jul 26, 2016 | 6.983 | 6.983 | 6.775 | 6.806 | 4,095 | -0.17(-2.45%) |
Jul 25, 2016 | 6.758 | 6.997 | 6.724 | 6.977 | 97,644 | +0.20(+3.02%) |
Jul 21, 2016 | 6.772 | 6.772 | 6.772 | 6.772 | 1 | +0.05(+0.81%) |
Jul 20, 2016 | 6.717 | 6.717 | 6.717 | 6.717 | 1,627 | +0.03(+0.51%) |
Jul 19, 2016 | 6.683 | 6.683 | 6.683 | 6.683 | 588 | +0.01(+0.20%) |
Jul 18, 2016 | 6.669 | 6.669 | 6.669 | 6.669 | 216 | -0.01(-0.08%) |
Jul 15, 2016 | 6.785 | 6.785 | 6.656 | 6.675 | 9,732 | -0.03(-0.45%) |
Jul 13, 2016 | 6.669 | 6.705 | 6.705 | 6.705 | 345 | -0.08(-1.19%) |
Jul 12, 2016 | 6.785 | 6.785 | 6.785 | 6.785 | 940 | +0.08(+1.14%) |
Jul 11, 2016 | 6.709 | 6.709 | 6.709 | 6.709 | 174 | -0.07(-1.07%) |
Jul 08, 2016 | 6.728 | 6.781 | 6.728 | 6.781 | 457 | +0.06(+0.95%) |
Jul 07, 2016 | 6.690 | 6.731 | 6.669 | 6.717 | 2,047 | -0.01(-0.10%) |
Jul 05, 2016 | 6.676 | 6.724 | 6.663 | 6.724 | 1,029 | +0.01(+0.10%) |
Jul 01, 2016 | 6.717 | 6.717 | 6.717 | 6.717 | 292 | +0.05(+0.72%) |
Jun 30, 2016 | 6.758 | 6.792 | 6.669 | 6.669 | 1,554 | -0.12(-1.71%) |
Jun 29, 2016 | 6.761 | 6.785 | 6.761 | 6.785 | 1,968 | +0.09(+1.33%) |
Jun 28, 2016 | 6.683 | 6.697 | 6.683 | 6.697 | 2,318 | -0.08(-1.14%) |
Jun 27, 2016 | 6.826 | 6.826 | 6.669 | 6.774 | 3,556 | +0.02(+0.23%) |
Jun 24, 2016 | 6.806 | 6.826 | 6.581 | 6.758 | 18,473 | +0.00(+0.00%) |
Jun 23, 2016 | 6.765 | 6.806 | 6.758 | 6.758 | 6,074 | -0.07(-1.00%) |
Jun 22, 2016 | 6.820 | 6.826 | 6.820 | 6.826 | 610 | +0.13(+1.94%) |
Jun 21, 2016 | 6.772 | 6.792 | 6.697 | 6.697 | 127,909 | +0.04(+0.62%) |
Jun 20, 2016 | 6.758 | 6.792 | 6.656 | 6.656 | 21,551 | -0.06(-0.91%) |
Jun 17, 2016 | 6.751 | 6.751 | 6.587 | 6.717 | 16,289 | +0.03(+0.41%) |
Jun 16, 2016 | 6.690 | 6.690 | 6.613 | 6.690 | 5,784 | +0.17(+2.62%) |
Jun 15, 2016 | 6.690 | 6.690 | 6.519 | 6.519 | 2,103 | -0.17(-2.55%) |
Jun 14, 2016 | 6.485 | 6.731 | 6.485 | 6.690 | 9,571 | +0.16(+2.40%) |
Jun 13, 2016 | 6.608 | 6.622 | 6.499 | 6.533 | 3,527 | -0.12(-1.85%) |
Jun 10, 2016 | 6.656 | 6.656 | 6.533 | 6.656 | 3,849 | +0.00(+0.00%) |
Jun 09, 2016 | 6.792 | 6.792 | 6.562 | 6.656 | 7,236 | -0.11(-1.61%) |
Jun 08, 2016 | 6.765 | 6.773 | 6.765 | 6.765 | 3,266 | +0.05(+0.71%) |
Jun 07, 2016 | 6.724 | 6.724 | 6.629 | 6.717 | 7,316 | +0.01(+0.20%) |
Jun 06, 2016 | 6.690 | 6.704 | 6.596 | 6.704 | 9,300 | +0.01(+0.20%) |
Jun 03, 2016 | 6.683 | 6.704 | 6.683 | 6.690 | 6,120 | +0.01(+0.10%) |
Jun 02, 2016 | 6.704 | 6.758 | 6.683 | 6.683 | 8,159 | -0.02(-0.30%) |