Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.147 | 8.147 | 8.147 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.034 | 8.041 | 8.004 | 8.005 | 64,579 | -0.02(-0.26%) |
Mar 27, 2018 | 8.159 | 8.161 | 8.026 | 8.026 | 40,992 | -0.12(-1.48%) |
Mar 26, 2018 | 8.218 | 8.218 | 8.051 | 8.147 | 27,350 | +0.09(+1.14%) |
Mar 23, 2018 | 8.093 | 8.097 | 8.093 | 8.055 | 63,452 | -0.06(-0.77%) |
Mar 22, 2018 | 8.180 | 8.180 | 8.118 | 8.118 | 40,834 | -0.16(-1.98%) |
Mar 21, 2018 | 8.251 | 8.282 | 8.247 | 8.282 | 10,890 | +0.00(+0.02%) |
Mar 20, 2018 | 8.222 | 8.280 | 8.205 | 8.280 | 35,584 | +0.12(+1.48%) |
Mar 19, 2018 | 8.218 | 8.230 | 8.155 | 8.159 | 85,421 | -0.15(-1.86%) |
Mar 16, 2018 | 8.330 | 8.332 | 8.314 | 8.314 | 43,577 | +0.00(+0.00%) |
Mar 15, 2018 | 8.339 | 8.339 | 8.305 | 8.314 | 22,191 | -0.05(-0.64%) |
Mar 14, 2018 | 8.393 | 8.401 | 8.364 | 8.367 | 31,926 | +0.08(+0.95%) |
Mar 13, 2018 | 8.422 | 8.422 | 8.251 | 8.289 | 161,143 | -0.15(-1.73%) |
Mar 12, 2018 | 8.388 | 8.439 | 8.376 | 8.435 | 44,027 | +0.07(+0.85%) |
Mar 09, 2018 | 8.310 | 8.364 | 8.247 | 8.364 | 169,787 | +0.09(+1.11%) |
Mar 08, 2018 | 8.218 | 8.282 | 8.218 | 8.272 | 73,897 | +0.02(+0.21%) |
Mar 07, 2018 | 8.264 | 8.255 | 28,277 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.193 | 8.193 | 8.063 | 8.126 | 243,215 | +0.02(+0.21%) |
Mar 05, 2018 | 7.955 | 8.131 | 7.934 | 8.109 | 40,053 | +0.08(+0.99%) |
Mar 02, 2018 | 8.068 | 8.068 | 7.521 | 8.030 | 107,497 | -0.06(-0.76%) |
Mar 01, 2018 | 8.226 | 8.335 | 8.092 | 8.092 | 31,298 | -0.14(-1.68%) |
Feb 28, 2018 | 8.289 | 8.318 | 8.230 | 8.230 | 49,714 | -0.04(-0.45%) |
Feb 27, 2018 | 8.339 | 8.380 | 8.239 | 8.268 | 21,644 | -0.14(-1.69%) |
Feb 26, 2018 | 8.410 | 8.410 | 8.376 | 8.410 | 30,049 | +0.01(+0.15%) |
Feb 23, 2018 | 8.410 | 8.426 | 8.376 | 8.397 | 26,993 | -0.01(-0.15%) |
Feb 22, 2018 | 8.360 | 8.410 | 8.360 | 8.410 | 35,282 | +0.03(+0.35%) |
Feb 21, 2018 | 8.405 | 8.405 | 8.322 | 8.380 | 18,187 | +0.02(+0.20%) |
Feb 20, 2018 | 8.418 | 8.438 | 8.343 | 8.364 | 115,744 | -0.08(-0.94%) |
Feb 16, 2018 | 8.443 | 8.443 | 8.443 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.176 | 8.232 | 8.176 | 8.230 | 81,005 | +0.10(+1.23%) |
Feb 14, 2018 | 7.930 | 8.157 | 7.930 | 8.130 | 49,730 | +0.16(+1.99%) |
Feb 13, 2018 | 8.043 | 8.043 | 7.967 | 7.972 | 37,051 | -0.05(-0.57%) |
Feb 12, 2018 | 8.043 | 8.059 | 8.009 | 8.018 | 55,769 | +0.09(+1.10%) |
Feb 09, 2018 | 7.973 | 8.105 | 7.763 | 7.930 | 115,856 | -0.10(-1.20%) |
Feb 08, 2018 | 8.193 | 8.193 | 7.951 | 8.026 | 110,290 | -0.11(-1.33%) |
Feb 07, 2018 | 8.301 | 8.301 | 8.093 | 8.134 | 73,236 | -0.18(-2.11%) |
Feb 06, 2018 | 7.909 | 8.401 | 7.909 | 8.310 | 190,181 | +0.25(+3.11%) |
Feb 05, 2018 | 8.272 | 8.272 | 7.972 | 8.059 | 181,994 | -0.40(-4.75%) |
Feb 02, 2018 | 8.576 | 8.585 | 8.364 | 8.461 | 143,871 | -0.19(-2.16%) |
Feb 01, 2018 | 8.510 | 8.823 | 8.495 | 8.647 | 287,526 | +0.11(+1.32%) |
Jan 31, 2018 | 8.472 | 8.564 | 8.472 | 8.535 | 106,790 | +0.04(+0.49%) |
Jan 30, 2018 | 8.510 | 8.510 | 8.222 | 8.493 | 106,998 | -0.14(-1.64%) |
Jan 29, 2018 | 8.748 | 8.927 | 8.618 | 8.635 | 96,436 | -0.10(-1.15%) |
Jan 26, 2018 | 8.864 | 8.864 | 8.735 | 8.735 | 39,463 | -0.06(-0.71%) |
Jan 25, 2018 | 8.927 | 8.927 | 8.798 | 8.798 | 27,204 | -0.08(-0.85%) |
Jan 24, 2018 | 8.873 | 8.914 | 8.868 | 8.873 | 25,931 | -0.01(-0.14%) |
Jan 23, 2018 | 8.910 | 8.923 | 8.881 | 8.885 | 32,283 | +0.00(+0.05%) |
Jan 22, 2018 | 8.831 | 8.881 | 8.831 | 8.881 | 63,287 | +0.01(+0.06%) |
Jan 19, 2018 | 8.789 | 8.902 | 8.781 | 8.876 | 40,106 | +0.08(+0.89%) |
Jan 18, 2018 | 8.814 | 8.852 | 8.789 | 8.798 | 43,517 | +0.03(+0.38%) |
Jan 17, 2018 | 8.823 | 8.823 | 8.760 | 8.764 | 25,909 | +0.02(+0.19%) |
Jan 16, 2018 | 8.760 | 8.964 | 8.731 | 8.748 | 112,574 | +0.06(+0.67%) |
Jan 12, 2018 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.618 | 8.718 | 8.567 | 8.572 | 104,234 | +0.06(+0.69%) |
Jan 10, 2018 | 8.526 | 8.539 | 8.510 | 8.514 | 29,351 | -0.02(-0.27%) |
Jan 09, 2018 | 8.551 | 8.570 | 8.514 | 8.537 | 46,202 | +0.03(+0.32%) |
Jan 08, 2018 | 8.468 | 8.677 | 8.468 | 8.510 | 102,734 | +0.03(+0.34%) |
Jan 05, 2018 | 8.476 | 8.570 | 8.447 | 8.481 | 105,493 | +0.08(+0.99%) |
Jan 04, 2018 | 8.343 | 8.397 | 8.319 | 8.397 | 67,691 | +0.18(+2.18%) |
Jan 03, 2018 | 8.205 | 8.220 | 8.147 | 8.218 | 21,222 | +0.09(+1.10%) |
Jan 02, 2018 | 8.088 | 8.134 | 8.088 | 8.128 | 33,925 | +0.02(+0.23%) |
Dec 29, 2017 | 8.109 | 8.109 | 8.109 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.055 | 8.068 | 8.029 | 8.051 | 40,654 | +0.05(+0.64%) |
Dec 27, 2017 | 8.001 | 8.003 | 7.979 | 7.999 | 17,443 | +0.00(+0.05%) |
Dec 26, 2017 | 7.986 | 8.010 | 7.986 | 7.995 | 25,601 | -0.01(-0.12%) |
Dec 22, 2017 | 7.967 | 8.024 | 7.959 | 8.005 | 22,466 | -0.01(-0.18%) |
Dec 21, 2017 | 7.941 | 8.020 | 7.923 | 8.020 | 24,563 | +0.06(+0.76%) |
Dec 20, 2017 | 7.967 | 7.967 | 7.927 | 7.959 | 31,998 | -0.01(-0.15%) |
Dec 19, 2017 | 7.927 | 7.983 | 7.927 | 7.971 | 12,894 | +0.03(+0.40%) |
Dec 18, 2017 | 7.915 | 7.979 | 7.915 | 7.939 | 66,900 | +0.03(+0.36%) |
Dec 15, 2017 | 7.815 | 7.911 | 7.815 | 7.911 | 16,103 | +0.06(+0.82%) |
Dec 14, 2017 | 7.867 | 7.908 | 7.847 | 7.847 | 26,189 | -0.03(-0.36%) |
Dec 13, 2017 | 7.847 | 7.915 | 7.847 | 7.875 | 27,588 | +0.03(+0.36%) |
Dec 12, 2017 | 7.907 | 7.907 | 7.838 | 7.847 | 6,501 | +0.01(+0.10%) |
Dec 11, 2017 | 7.827 | 7.887 | 7.809 | 7.839 | 37,723 | +0.02(+0.31%) |
Dec 08, 2017 | 7.796 | 7.823 | 7.767 | 7.815 | 39,583 | +0.01(+0.15%) |
Dec 07, 2017 | 7.772 | 7.815 | 7.772 | 7.803 | 17,194 | +0.03(+0.41%) |
Dec 06, 2017 | 7.791 | 7.793 | 7.695 | 7.771 | 63,026 | -0.09(-1.12%) |
Dec 05, 2017 | 7.923 | 7.923 | 7.859 | 7.859 | 8,182 | -0.02(-0.31%) |
Dec 04, 2017 | 7.943 | 7.958 | 7.883 | 7.883 | 37,337 | -0.06(-0.71%) |
Dec 01, 2017 | 7.911 | 8.007 | 7.847 | 7.939 | 32,519 | +0.02(+0.25%) |
Nov 30, 2017 | 7.939 | 7.959 | 7.915 | 7.919 | 42,203 | +0.02(+0.31%) |
Nov 29, 2017 | 7.935 | 7.935 | 7.875 | 7.895 | 42,768 | +0.00(+0.00%) |
Nov 28, 2017 | 7.869 | 7.899 | 7.866 | 7.895 | 20,152 | +0.03(+0.40%) |
Nov 27, 2017 | 7.851 | 7.868 | 7.849 | 7.864 | 28,559 | +0.04(+0.58%) |
Nov 24, 2017 | 7.746 | 7.839 | 7.746 | 7.819 | 13,496 | +0.08(+0.99%) |
Nov 22, 2017 | 7.775 | 7.775 | 7.730 | 7.742 | 107,971 | +0.00(+0.05%) |
Nov 21, 2017 | 7.750 | 7.750 | 7.718 | 7.738 | 20,596 | +0.06(+0.73%) |
Nov 20, 2017 | 7.657 | 7.682 | 7.657 | 7.682 | 41,859 | +0.05(+0.68%) |
Nov 17, 2017 | 7.530 | 7.635 | 7.530 | 7.630 | 65,967 | +0.01(+0.11%) |
Nov 16, 2017 | 7.506 | 7.630 | 7.506 | 7.622 | 12,864 | +0.04(+0.52%) |
Nov 15, 2017 | 7.510 | 7.586 | 7.510 | 7.582 | 21,652 | +0.08(+1.02%) |
Nov 14, 2017 | 7.493 | 7.506 | 7.480 | 7.506 | 20,680 | +0.02(+0.21%) |
Nov 13, 2017 | 7.469 | 7.489 | 7.449 | 7.489 | 23,133 | -0.02(-0.28%) |
Nov 10, 2017 | 7.538 | 7.538 | 7.502 | 7.510 | 4,288 | -0.02(-0.31%) |
Nov 09, 2017 | 7.554 | 7.558 | 7.511 | 7.534 | 12,074 | -0.08(-1.00%) |
Nov 08, 2017 | 7.570 | 7.618 | 7.570 | 7.610 | 11,325 | +0.01(+0.08%) |
Nov 07, 2017 | 7.610 | 7.610 | 7.592 | 7.604 | 6,743 | -0.05(-0.69%) |
Nov 06, 2017 | 7.590 | 7.658 | 7.590 | 7.657 | 41,038 | -0.01(-0.07%) |
Nov 03, 2017 | 7.662 | 7.690 | 7.634 | 7.662 | 63,354 | +0.04(+0.53%) |
Nov 02, 2017 | 7.662 | 7.666 | 7.622 | 7.622 | 19,249 | -0.07(-0.89%) |
Nov 01, 2017 | 7.670 | 7.706 | 7.663 | 7.690 | 33,704 | +0.10(+1.38%) |
Oct 31, 2017 | 7.570 | 7.586 | 7.548 | 7.586 | 17,503 | +0.03(+0.37%) |
Oct 30, 2017 | 7.538 | 7.558 | 7.538 | 7.558 | 2,833 | +0.02(+0.32%) |
Oct 27, 2017 | 7.385 | 7.534 | 7.385 | 7.534 | 40,452 | +0.06(+0.75%) |
Oct 26, 2017 | 7.502 | 7.502 | 7.441 | 7.477 | 91,501 | +0.01(+0.11%) |
Oct 25, 2017 | 7.485 | 7.485 | 7.453 | 7.469 | 52,687 | -0.04(-0.53%) |
Oct 24, 2017 | 7.502 | 7.522 | 7.497 | 7.510 | 12,358 | +0.03(+0.38%) |
Oct 23, 2017 | 7.325 | 7.481 | 7.325 | 7.481 | 24,762 | -0.03(-0.37%) |
Oct 20, 2017 | 7.477 | 7.510 | 7.457 | 7.510 | 39,324 | -0.01(-0.16%) |
Oct 19, 2017 | 7.566 | 7.566 | 7.520 | 7.522 | 82,544 | -0.09(-1.21%) |
Oct 18, 2017 | 7.522 | 7.634 | 7.522 | 7.614 | 116,993 | +0.08(+1.07%) |
Oct 17, 2017 | 7.506 | 7.522 | 7.479 | 7.534 | 36,169 | +0.01(+0.11%) |
Oct 16, 2017 | 7.514 | 7.530 | 7.506 | 7.526 | 50,498 | -0.02(-0.32%) |
Oct 13, 2017 | 7.497 | 7.554 | 7.497 | 7.550 | 26,988 | +0.06(+0.80%) |
Oct 12, 2017 | 7.465 | 7.497 | 7.465 | 7.489 | 20,646 | +0.03(+0.38%) |
Oct 11, 2017 | 7.341 | 7.477 | 7.341 | 7.461 | 16,950 | +0.02(+0.22%) |
Oct 10, 2017 | 7.446 | 7.446 | 7.424 | 7.445 | 14,497 | +0.00(+0.00%) |
Oct 09, 2017 | 7.449 | 7.449 | 7.432 | 7.445 | 11,096 | +0.01(+0.16%) |
Oct 06, 2017 | 7.445 | 7.465 | 7.397 | 7.433 | 16,039 | -0.05(-0.70%) |
Oct 05, 2017 | 7.481 | 7.498 | 7.473 | 7.485 | 52,166 | +0.00(+0.00%) |
Oct 04, 2017 | 7.481 | 7.499 | 7.481 | 7.485 | 9,477 | +0.01(+0.11%) |
Oct 03, 2017 | 7.433 | 7.477 | 7.429 | 7.477 | 6,531 | +0.04(+0.52%) |
Oct 02, 2017 | 7.425 | 7.463 | 7.421 | 7.439 | 41,224 | -0.02(-0.25%) |
Sep 29, 2017 | 7.377 | 7.465 | 7.377 | 7.457 | 34,939 | +0.12(+1.59%) |
Sep 28, 2017 | 7.313 | 7.341 | 7.313 | 7.341 | 65,484 | +0.02(+0.22%) |
Sep 27, 2017 | 7.329 | 7.329 | 7.293 | 7.325 | 26,898 | -0.02(-0.27%) |
Sep 26, 2017 | 7.373 | 7.373 | 7.345 | 7.345 | 43,431 | -0.04(-0.54%) |
Sep 25, 2017 | 7.385 | 7.416 | 7.385 | 7.385 | 43,281 | -0.02(-0.22%) |
Sep 22, 2017 | 7.401 | 7.409 | 7.393 | 7.401 | 32,424 | +0.02(+0.27%) |
Sep 21, 2017 | 7.353 | 7.416 | 7.349 | 7.381 | 59,798 | +0.03(+0.38%) |
Sep 20, 2017 | 7.345 | 7.369 | 7.345 | 7.353 | 77,364 | +0.01(+0.16%) |
Sep 19, 2017 | 7.309 | 7.341 | 7.305 | 7.341 | 28,661 | +0.04(+0.49%) |
Sep 18, 2017 | 7.289 | 7.305 | 7.273 | 7.305 | 47,432 | +0.04(+0.55%) |
Sep 15, 2017 | 7.244 | 7.265 | 7.225 | 7.265 | 38,669 | +0.07(+1.00%) |
Sep 14, 2017 | 7.172 | 7.224 | 7.172 | 7.192 | 43,431 | -0.01(-0.13%) |
Sep 13, 2017 | 7.220 | 7.220 | 7.200 | 7.201 | 10,289 | -0.07(-0.92%) |
Sep 12, 2017 | 7.253 | 7.273 | 7.236 | 7.269 | 37,394 | -0.00(-0.06%) |
Sep 11, 2017 | 7.232 | 7.273 | 7.225 | 7.273 | 41,926 | +0.10(+1.46%) |
Sep 08, 2017 | 7.148 | 7.168 | 7.126 | 7.168 | 24,906 | +0.02(+0.28%) |
Sep 07, 2017 | 7.172 | 7.178 | 7.144 | 7.148 | 22,934 | +0.05(+0.68%) |
Sep 06, 2017 | 7.108 | 7.108 | 7.080 | 7.100 | 23,957 | +0.05(+0.68%) |
Sep 05, 2017 | 7.108 | 7.108 | 7.028 | 7.052 | 25,920 | -0.04(-0.57%) |
Sep 01, 2017 | 7.036 | 7.100 | 7.036 | 7.092 | 11,810 | +0.08(+1.09%) |
Aug 31, 2017 | 6.947 | 7.020 | 6.937 | 7.016 | 88,286 | +0.03(+0.40%) |
Aug 30, 2017 | 6.975 | 7.008 | 6.975 | 6.987 | 32,902 | +0.02(+0.29%) |
Aug 29, 2017 | 6.951 | 6.983 | 6.939 | 6.967 | 31,169 | -0.09(-1.31%) |
Aug 28, 2017 | 7.016 | 7.060 | 7.016 | 7.060 | 20,892 | +0.04(+0.63%) |
Aug 25, 2017 | 7.028 | 7.028 | 6.991 | 7.016 | 8,322 | +0.00(+0.06%) |
Aug 24, 2017 | 7.042 | 7.042 | 6.971 | 7.012 | 35,666 | +0.02(+0.23%) |
Aug 23, 2017 | 6.999 | 7.024 | 6.983 | 6.996 | 28,751 | -0.02(-0.23%) |
Aug 22, 2017 | 6.987 | 7.017 | 6.987 | 7.012 | 44,917 | +0.06(+0.92%) |
Aug 21, 2017 | 6.923 | 6.947 | 6.923 | 6.947 | 30,803 | +0.00(+0.00%) |
Aug 18, 2017 | 6.923 | 6.975 | 6.923 | 6.947 | 31,376 | +0.04(+0.58%) |
Aug 17, 2017 | 6.871 | 6.923 | 6.871 | 6.907 | 17,289 | -0.04(-0.58%) |
Aug 16, 2017 | 6.963 | 6.963 | 6.938 | 6.947 | 28,119 | +0.00(+0.00%) |
Aug 15, 2017 | 6.927 | 6.947 | 6.898 | 6.947 | 14,941 | +0.00(+0.00%) |
Aug 14, 2017 | 6.911 | 6.971 | 6.911 | 6.947 | 73,649 | +0.08(+1.18%) |
Aug 11, 2017 | 6.851 | 6.887 | 6.851 | 6.866 | 46,282 | +0.08(+1.18%) |
Aug 10, 2017 | 6.923 | 6.923 | 6.787 | 6.787 | 61,039 | -0.19(-2.76%) |
Aug 09, 2017 | 6.991 | 6.996 | 6.971 | 6.979 | 39,202 | -0.08(-1.08%) |
Aug 08, 2017 | 7.024 | 7.092 | 7.024 | 7.056 | 40,818 | +0.00(+0.06%) |
Aug 07, 2017 | 7.057 | 7.057 | 7.047 | 7.052 | 16,215 | -0.02(-0.23%) |
Aug 04, 2017 | 7.064 | 7.068 | 7.020 | 7.068 | 25,210 | +0.05(+0.69%) |
Aug 03, 2017 | 7.024 | 7.048 | 6.959 | 7.020 | 54,163 | -0.00(-0.06%) |
Aug 02, 2017 | 7.016 | 7.036 | 7.008 | 7.024 | 46,805 | +0.04(+0.51%) |
Aug 01, 2017 | 6.967 | 6.996 | 6.967 | 6.988 | 47,609 | +0.07(+1.05%) |
Jul 31, 2017 | 6.919 | 6.935 | 6.907 | 6.915 | 60,090 | -0.01(-0.11%) |
Jul 28, 2017 | 6.895 | 6.931 | 6.891 | 6.923 | 39,735 | +0.04(+0.62%) |
Jul 27, 2017 | 6.898 | 6.903 | 6.863 | 6.880 | 56,297 | -0.01(-0.16%) |
Jul 26, 2017 | 6.871 | 6.911 | 6.871 | 6.891 | 85,995 | +0.04(+0.59%) |
Jul 25, 2017 | 6.871 | 6.887 | 6.851 | 6.851 | 22,132 | +0.00(+0.06%) |
Jul 24, 2017 | 6.811 | 6.859 | 6.811 | 6.847 | 25,220 | -0.00(-0.06%) |
Jul 21, 2017 | 6.867 | 6.875 | 6.821 | 6.851 | 60,172 | -0.08(-1.17%) |
Jul 20, 2017 | 6.935 | 6.943 | 6.927 | 6.932 | 32,429 | -0.00(-0.04%) |
Jul 19, 2017 | 6.935 | 6.935 | 6.926 | 6.935 | 12,983 | +0.00(+0.06%) |
Jul 18, 2017 | 6.891 | 6.945 | 6.891 | 6.931 | 24,919 | +0.02(+0.35%) |
Jul 17, 2017 | 6.903 | 6.919 | 6.869 | 6.907 | 22,772 | -0.02(-0.29%) |
Jul 14, 2017 | 6.869 | 6.935 | 6.869 | 6.927 | 29,162 | +0.06(+0.82%) |
Jul 13, 2017 | 6.823 | 6.887 | 6.823 | 6.871 | 31,435 | +0.05(+0.77%) |
Jul 12, 2017 | 6.795 | 6.827 | 6.795 | 6.819 | 48,969 | +0.03(+0.47%) |
Jul 11, 2017 | 6.767 | 6.795 | 6.755 | 6.787 | 43,577 | +0.05(+0.71%) |
Jul 10, 2017 | 6.725 | 6.739 | 6.725 | 6.739 | 8,107 | +0.00(+0.06%) |
Jul 07, 2017 | 6.706 | 6.743 | 6.704 | 6.734 | 49,068 | +0.04(+0.60%) |
Jul 06, 2017 | 6.674 | 6.722 | 6.666 | 6.694 | 90,532 | +0.00(+0.07%) |
Jul 05, 2017 | 6.638 | 6.726 | 6.638 | 6.690 | 34,356 | -0.01(-0.13%) |
Jul 03, 2017 | 6.718 | 6.718 | 6.694 | 6.698 | 19,575 | +0.02(+0.30%) |
Jun 30, 2017 | 6.678 | 6.734 | 6.670 | 6.678 | 26,722 | +0.00(+0.00%) |
Jun 29, 2017 | 6.706 | 6.730 | 6.666 | 6.678 | 31,635 | -0.07(-1.07%) |
Jun 28, 2017 | 6.743 | 6.751 | 6.739 | 6.751 | 28,405 | -0.00(-0.06%) |
Jun 27, 2017 | 6.738 | 6.757 | 6.738 | 6.755 | 40,029 | +0.03(+0.42%) |
Jun 26, 2017 | 6.755 | 6.767 | 6.726 | 6.726 | 51,925 | -0.01(-0.12%) |
Jun 23, 2017 | 6.726 | 6.753 | 6.726 | 6.734 | 7,759 | -0.01(-0.08%) |
Jun 22, 2017 | 6.741 | 6.759 | 6.735 | 6.740 | 29,473 | +0.00(+0.02%) |
Jun 21, 2017 | 6.751 | 6.755 | 6.730 | 6.739 | 26,450 | -0.03(-0.42%) |
Jun 20, 2017 | 6.710 | 6.767 | 6.698 | 6.767 | 49,985 | +0.00(+0.06%) |
Jun 19, 2017 | 6.747 | 6.767 | 6.734 | 6.763 | 40,385 | +0.06(+0.96%) |
Jun 16, 2017 | 6.666 | 6.702 | 6.666 | 6.698 | 20,628 | +0.02(+0.30%) |
Jun 15, 2017 | 6.662 | 6.685 | 6.626 | 6.678 | 43,719 | -0.06(-0.89%) |
Jun 14, 2017 | 6.767 | 6.767 | 6.739 | 6.739 | 41,025 | +0.01(+0.08%) |
Jun 13, 2017 | 6.690 | 6.733 | 6.690 | 6.733 | 20,421 | +0.02(+0.33%) |
Jun 12, 2017 | 6.610 | 6.722 | 6.441 | 6.710 | 69,161 | -0.04(-0.54%) |
Jun 09, 2017 | 6.739 | 6.777 | 6.739 | 6.747 | 89,748 | -0.04(-0.59%) |
Jun 08, 2017 | 6.755 | 6.791 | 6.755 | 6.787 | 42,238 | -0.01(-0.12%) |
Jun 07, 2017 | 6.827 | 6.827 | 6.779 | 6.795 | 20,917 | -0.01(-0.12%) |
Jun 06, 2017 | 6.783 | 6.803 | 6.706 | 6.803 | 54,298 | -0.02(-0.24%) |
Jun 05, 2017 | 6.771 | 6.843 | 6.771 | 6.819 | 59,517 | +0.01(+0.12%) |
Jun 02, 2017 | 6.819 | 6.819 | 6.763 | 6.811 | 135,806 | +0.08(+1.25%) |
Jun 01, 2017 | 6.694 | 6.751 | 6.694 | 6.726 | 62,515 | +0.01(+0.12%) |
May 31, 2017 | 6.714 | 6.726 | 6.698 | 6.718 | 39,528 | +0.02(+0.24%) |
May 30, 2017 | 6.618 | 6.702 | 6.618 | 6.702 | 53,254 | +0.07(+1.09%) |
May 26, 2017 | 6.550 | 6.630 | 6.550 | 6.630 | 19,463 | -0.02(-0.24%) |
May 25, 2017 | 6.600 | 6.646 | 6.600 | 6.646 | 50,679 | +0.04(+0.67%) |
May 24, 2017 | 6.594 | 6.604 | 6.570 | 6.602 | 67,506 | +0.00(+0.00%) |
May 23, 2017 | 6.602 | 6.622 | 6.590 | 6.602 | 91,937 | -0.00(-0.06%) |
May 22, 2017 | 6.626 | 6.626 | 6.602 | 6.606 | 48,817 | +0.03(+0.43%) |
May 19, 2017 | 6.530 | 6.578 | 6.522 | 6.578 | 45,956 | +0.09(+1.42%) |
May 18, 2017 | 6.481 | 6.498 | 6.477 | 6.486 | 35,878 | -0.04(-0.68%) |
May 17, 2017 | 6.562 | 6.562 | 6.498 | 6.530 | 46,987 | -0.06(-0.85%) |
May 16, 2017 | 6.562 | 6.586 | 6.560 | 6.586 | 34,740 | +0.07(+1.05%) |
May 15, 2017 | 6.518 | 6.522 | 6.506 | 6.518 | 17,802 | +0.06(+0.93%) |
May 12, 2017 | 6.429 | 6.457 | 6.429 | 6.457 | 67,655 | +0.01(+0.19%) |
May 11, 2017 | 6.417 | 6.445 | 6.413 | 6.445 | 71,669 | -0.01(-0.19%) |
May 10, 2017 | 6.473 | 6.473 | 6.457 | 6.457 | 22,941 | -0.02(-0.25%) |
May 09, 2017 | 6.486 | 6.494 | 6.473 | 6.473 | 31,092 | -0.01(-0.12%) |
May 08, 2017 | 6.465 | 6.491 | 6.455 | 6.481 | 79,889 | -0.02(-0.25%) |
May 05, 2017 | 6.490 | 6.534 | 6.454 | 6.498 | 103,035 | +0.07(+1.13%) |
May 04, 2017 | 6.385 | 6.425 | 6.385 | 6.425 | 117,996 | +0.06(+0.95%) |
May 03, 2017 | 6.337 | 6.373 | 6.337 | 6.365 | 28,156 | +0.03(+0.44%) |
May 02, 2017 | 6.369 | 6.369 | 6.325 | 6.337 | 23,208 | +0.01(+0.13%) |
May 01, 2017 | 6.353 | 6.353 | 6.293 | 6.329 | 61,303 | +0.05(+0.77%) |
Apr 28, 2017 | 6.269 | 6.293 | 6.264 | 6.281 | 23,753 | +0.02(+0.32%) |
Apr 27, 2017 | 6.233 | 6.261 | 6.212 | 6.261 | 25,902 | +0.02(+0.32%) |
Apr 26, 2017 | 6.333 | 6.333 | 6.220 | 6.241 | 129,466 | -0.02(-0.26%) |
Apr 25, 2017 | 6.172 | 6.277 | 6.168 | 6.257 | 124,030 | +0.09(+1.43%) |
Apr 24, 2017 | 6.080 | 6.168 | 6.028 | 6.168 | 90,709 | +0.22(+3.71%) |
Apr 21, 2017 | 6.008 | 6.008 | 5.947 | 5.947 | 59,858 | -0.03(-0.47%) |
Apr 20, 2017 | 5.931 | 5.988 | 5.931 | 5.976 | 45,311 | +0.02(+0.38%) |
Apr 19, 2017 | 5.951 | 5.980 | 5.903 | 5.953 | 24,739 | -0.03(-0.45%) |
Apr 18, 2017 | 6.016 | 6.016 | 5.980 | 5.980 | 55,154 | -0.02(-0.28%) |
Apr 17, 2017 | 5.999 | 6.016 | 5.996 | 5.996 | 7,699 | -0.01(-0.19%) |
Apr 13, 2017 | 5.980 | 6.016 | 5.980 | 6.008 | 44,212 | -0.00(-0.07%) |
Apr 12, 2017 | 5.996 | 6.016 | 5.990 | 6.012 | 55,431 | +0.01(+0.20%) |
Apr 11, 2017 | 6.008 | 6.016 | 5.980 | 6.000 | 107,951 | +0.01(+0.20%) |
Apr 10, 2017 | 5.967 | 6.000 | 5.967 | 5.988 | 57,034 | +0.02(+0.34%) |
Apr 07, 2017 | 5.922 | 5.967 | 5.922 | 5.967 | 35,684 | +0.03(+0.54%) |
Apr 06, 2017 | 5.903 | 5.935 | 5.899 | 5.935 | 28,375 | +0.03(+0.47%) |
Apr 05, 2017 | 5.891 | 5.931 | 5.891 | 5.907 | 21,061 | -0.00(-0.07%) |
Apr 04, 2017 | 5.887 | 5.911 | 5.887 | 5.911 | 8,085 | -0.02(-0.34%) |