Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.139 | 7.139 | 7.139 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.094 | 7.228 | 6.961 | 7.228 | 294,371 | +0.18(+2.53%) |
Dec 27, 2017 | 6.961 | 7.094 | 6.871 | 7.050 | 203,326 | +0.09(+1.28%) |
Dec 26, 2017 | 7.139 | 7.139 | 6.894 | 6.961 | 368,521 | -0.18(-2.50%) |
Dec 22, 2017 | 7.139 | 7.184 | 7.094 | 7.139 | 129,260 | +0.04(+0.63%) |
Dec 21, 2017 | 7.094 | 7.184 | 7.005 | 7.094 | 215,589 | +0.04(+0.63%) |
Dec 20, 2017 | 7.094 | 7.184 | 6.961 | 7.050 | 124,063 | -0.04(-0.63%) |
Dec 19, 2017 | 7.094 | 7.228 | 6.961 | 7.094 | 480,705 | -0.04(-0.63%) |
Dec 18, 2017 | 7.228 | 7.451 | 7.050 | 7.139 | 495,132 | -0.04(-0.62%) |
Dec 15, 2017 | 7.050 | 7.228 | 7.005 | 7.184 | 317,496 | +0.13(+1.90%) |
Dec 14, 2017 | 7.050 | 7.139 | 6.871 | 7.050 | 334,732 | +0.00(+0.00%) |
Dec 13, 2017 | 6.961 | 7.139 | 6.938 | 7.050 | 353,123 | +0.09(+1.28%) |
Dec 12, 2017 | 6.916 | 7.050 | 6.916 | 6.961 | 210,647 | +0.04(+0.65%) |
Dec 11, 2017 | 6.961 | 7.005 | 6.871 | 6.916 | 154,790 | +0.00(+0.00%) |
Dec 08, 2017 | 7.005 | 7.050 | 6.804 | 6.916 | 569,348 | +0.00(+0.00%) |
Dec 07, 2017 | 6.782 | 7.005 | 6.738 | 631,637 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.782 | 6.961 | 6.738 | 6.871 | 536,403 | +0.09(+1.32%) |
Dec 05, 2017 | 7.050 | 7.139 | 6.782 | 6.782 | 630,336 | -0.27(-3.80%) |
Dec 04, 2017 | 7.139 | 7.139 | 7.050 | 7.050 | 575,621 | -0.04(-0.63%) |
Dec 01, 2017 | 7.094 | 7.228 | 7.050 | 7.094 | 477,754 | +0.00(+0.00%) |
Nov 30, 2017 | 7.273 | 7.273 | 7.094 | 7.094 | 559,640 | -0.13(-1.85%) |
Nov 29, 2017 | 7.184 | 7.318 | 7.094 | 7.228 | 620,737 | +0.04(+0.62%) |
Nov 28, 2017 | 7.228 | 7.496 | 7.139 | 7.184 | 3,475,669 | -0.67(-8.52%) |
Nov 27, 2017 | 7.987 | 7.987 | 7.675 | 7.853 | 137,663 | -0.09(-1.12%) |
Nov 24, 2017 | 7.630 | 8.031 | 7.585 | 7.942 | 180,057 | +0.36(+4.71%) |
Nov 22, 2017 | 7.585 | 7.808 | 7.518 | 7.585 | 185,471 | +0.00(+0.00%) |
Nov 21, 2017 | 7.675 | 7.675 | 7.407 | 7.585 | 122,532 | -0.09(-1.16%) |
Nov 20, 2017 | 7.675 | 7.786 | 7.541 | 7.675 | 142,645 | -0.04(-0.58%) |
Nov 17, 2017 | 7.318 | 7.719 | 7.318 | 7.719 | 158,853 | +0.31(+4.22%) |
Nov 16, 2017 | 7.362 | 7.451 | 7.318 | 7.407 | 83,734 | +0.04(+0.61%) |
Nov 15, 2017 | 7.228 | 7.451 | 7.184 | 7.362 | 284,489 | +0.04(+0.61%) |
Nov 14, 2017 | 7.318 | 7.407 | 7.139 | 7.318 | 82,660 | -0.09(-1.20%) |
Nov 13, 2017 | 7.675 | 7.853 | 7.407 | 7.407 | 137,205 | -0.27(-3.49%) |
Nov 10, 2017 | 7.675 | 7.808 | 7.585 | 7.675 | 66,067 | +0.00(+0.00%) |
Nov 09, 2017 | 7.630 | 7.853 | 7.541 | 7.675 | 61,682 | -0.04(-0.58%) |
Nov 08, 2017 | 7.630 | 7.831 | 7.496 | 7.719 | 129,397 | +0.13(+1.76%) |
Nov 07, 2017 | 7.585 | 7.652 | 7.407 | 7.585 | 178,439 | +0.09(+1.19%) |
Nov 06, 2017 | 7.407 | 7.585 | 7.385 | 7.496 | 164,891 | +0.09(+1.20%) |
Nov 03, 2017 | 7.808 | 7.853 | 7.318 | 7.407 | 202,291 | -0.40(-5.14%) |
Nov 02, 2017 | 7.585 | 7.875 | 7.585 | 7.808 | 151,716 | +0.22(+2.94%) |
Nov 01, 2017 | 7.585 | 7.652 | 7.407 | 7.585 | 121,350 | +0.18(+2.41%) |
Oct 31, 2017 | 7.585 | 7.585 | 7.273 | 7.407 | 215,106 | -0.09(-1.19%) |
Oct 30, 2017 | 7.675 | 7.834 | 7.429 | 7.496 | 126,278 | -0.22(-2.89%) |
Oct 27, 2017 | 7.362 | 7.719 | 7.362 | 7.719 | 76,451 | +0.31(+4.22%) |
Oct 26, 2017 | 7.496 | 7.585 | 7.362 | 7.407 | 100,196 | +0.00(+0.00%) |
Oct 25, 2017 | 7.585 | 7.675 | 7.318 | 7.407 | 180,829 | -0.18(-2.35%) |
Oct 24, 2017 | 7.719 | 7.719 | 7.496 | 7.585 | 116,033 | -0.04(-0.58%) |
Oct 23, 2017 | 7.675 | 7.719 | 7.550 | 7.630 | 90,489 | +0.00(+0.00%) |
Oct 20, 2017 | 7.541 | 7.764 | 7.501 | 7.630 | 130,204 | +0.13(+1.79%) |
Oct 19, 2017 | 7.496 | 7.585 | 7.407 | 7.496 | 125,427 | -0.04(-0.59%) |
Oct 18, 2017 | 7.764 | 7.831 | 7.496 | 7.541 | 156,202 | -0.22(-2.87%) |
Oct 17, 2017 | 7.942 | 8.009 | 7.585 | 7.764 | 231,518 | -0.22(-2.79%) |
Oct 16, 2017 | 7.987 | 8.031 | 7.942 | 7.987 | 108,812 | +0.04(+0.56%) |
Oct 13, 2017 | 7.987 | 8.076 | 7.942 | 7.942 | 181,114 | -0.04(-0.56%) |
Oct 12, 2017 | 7.987 | 8.031 | 7.898 | 7.987 | 83,071 | +0.00(+0.00%) |
Oct 11, 2017 | 7.942 | 8.031 | 7.853 | 7.987 | 168,338 | +0.00(+0.00%) |
Oct 10, 2017 | 7.942 | 8.031 | 7.875 | 7.987 | 190,511 | +0.13(+1.70%) |
Oct 09, 2017 | 7.898 | 7.942 | 7.768 | 7.853 | 210,280 | -0.09(-1.12%) |
Oct 06, 2017 | 7.987 | 8.031 | 7.853 | 7.942 | 201,848 | -0.04(-0.56%) |
Oct 05, 2017 | 7.853 | 8.031 | 7.831 | 7.987 | 275,241 | +0.18(+2.29%) |
Oct 04, 2017 | 7.853 | 8.031 | 7.697 | 7.808 | 260,927 | -0.09(-1.13%) |
Oct 03, 2017 | 7.630 | 7.942 | 7.541 | 7.898 | 363,937 | +0.31(+4.12%) |
Oct 02, 2017 | 7.362 | 7.764 | 7.362 | 7.585 | 266,634 | +0.22(+3.03%) |
Sep 29, 2017 | 7.273 | 7.407 | 7.228 | 7.362 | 141,597 | +0.04(+0.61%) |
Sep 28, 2017 | 7.273 | 7.362 | 7.139 | 7.318 | 76,860 | +0.00(+0.00%) |
Sep 27, 2017 | 7.184 | 7.362 | 7.005 | 7.318 | 123,171 | +0.18(+2.50%) |
Sep 26, 2017 | 7.184 | 7.228 | 7.094 | 7.139 | 198,133 | -0.04(-0.62%) |
Sep 25, 2017 | 7.139 | 7.407 | 7.094 | 7.184 | 200,125 | +0.04(+0.63%) |
Sep 22, 2017 | 6.871 | 7.228 | 6.871 | 7.139 | 316,167 | +0.27(+3.90%) |
Sep 21, 2017 | 7.139 | 7.228 | 6.827 | 6.871 | 216,079 | -0.27(-3.75%) |
Sep 20, 2017 | 7.050 | 7.228 | 7.050 | 7.139 | 163,060 | +0.04(+0.63%) |
Sep 19, 2017 | 6.738 | 7.117 | 6.738 | 7.094 | 152,016 | +0.36(+5.30%) |
Sep 18, 2017 | 6.604 | 6.738 | 6.470 | 6.738 | 185,271 | +0.18(+2.72%) |
Sep 15, 2017 | 6.604 | 6.693 | 6.403 | 6.559 | 1,383,592 | +0.00(+0.00%) |
Sep 14, 2017 | 6.604 | 6.738 | 6.470 | 6.559 | 241,832 | -0.04(-0.68%) |
Sep 13, 2017 | 6.648 | 6.738 | 6.559 | 6.604 | 145,557 | -0.04(-0.67%) |
Sep 12, 2017 | 6.693 | 6.782 | 6.626 | 6.648 | 171,184 | -0.09(-1.32%) |
Sep 11, 2017 | 6.827 | 6.871 | 6.648 | 6.738 | 133,068 | +0.00(+0.00%) |
Sep 08, 2017 | 6.871 | 6.961 | 6.693 | 6.738 | 105,731 | -0.13(-1.95%) |
Sep 07, 2017 | 6.827 | 7.005 | 6.738 | 6.871 | 152,517 | +0.04(+0.65%) |
Sep 06, 2017 | 6.961 | 7.139 | 6.827 | 6.827 | 130,900 | -0.09(-1.29%) |
Sep 05, 2017 | 7.228 | 7.318 | 6.849 | 6.916 | 234,613 | -0.31(-4.32%) |
Sep 01, 2017 | 7.273 | 7.273 | 7.184 | 7.228 | 270,438 | +0.00(+0.00%) |
Aug 31, 2017 | 7.184 | 7.273 | 7.139 | 7.228 | 323,896 | +0.09(+1.25%) |
Aug 30, 2017 | 7.184 | 7.228 | 7.094 | 7.139 | 92,635 | -0.04(-0.62%) |
Aug 29, 2017 | 7.139 | 7.184 | 7.005 | 7.184 | 181,684 | +0.00(+0.00%) |
Aug 28, 2017 | 7.094 | 7.184 | 6.961 | 7.184 | 173,867 | +0.09(+1.26%) |
Aug 25, 2017 | 6.871 | 7.094 | 6.827 | 7.094 | 184,473 | +0.27(+3.92%) |
Aug 24, 2017 | 6.559 | 6.871 | 6.559 | 6.827 | 229,958 | +0.27(+4.08%) |
Aug 23, 2017 | 6.470 | 6.709 | 6.470 | 6.559 | 66,227 | +0.04(+0.68%) |
Aug 22, 2017 | 6.425 | 6.559 | 6.381 | 6.514 | 80,099 | +0.09(+1.39%) |
Aug 21, 2017 | 6.470 | 6.510 | 6.291 | 6.425 | 149,298 | -0.09(-1.37%) |
Aug 18, 2017 | 6.336 | 6.559 | 6.291 | 6.514 | 82,597 | +0.09(+1.39%) |
Aug 17, 2017 | 6.559 | 6.648 | 6.381 | 6.425 | 165,057 | -0.22(-3.36%) |
Aug 16, 2017 | 6.514 | 6.693 | 6.381 | 6.648 | 137,558 | +0.13(+2.05%) |
Aug 15, 2017 | 6.648 | 6.871 | 6.470 | 6.514 | 179,599 | -0.13(-2.01%) |
Aug 14, 2017 | 6.470 | 6.693 | 6.470 | 6.648 | 129,337 | +0.18(+2.76%) |
Aug 11, 2017 | 6.202 | 6.604 | 6.134 | 6.470 | 188,804 | +0.04(+0.69%) |
Aug 10, 2017 | 6.470 | 6.559 | 6.381 | 6.425 | 136,118 | -0.04(-0.69%) |
Aug 09, 2017 | 6.559 | 6.604 | 6.425 | 6.470 | 109,690 | -0.13(-2.03%) |
Aug 08, 2017 | 6.738 | 6.827 | 6.559 | 6.604 | 110,226 | -0.13(-1.99%) |
Aug 07, 2017 | 6.871 | 6.961 | 6.639 | 6.738 | 169,781 | -0.13(-1.95%) |
Aug 04, 2017 | 7.050 | 7.094 | 6.693 | 6.871 | 173,636 | -0.13(-1.91%) |
Aug 03, 2017 | 7.094 | 7.184 | 6.894 | 7.005 | 170,535 | -0.09(-1.26%) |
Aug 02, 2017 | 6.871 | 7.273 | 6.871 | 7.094 | 205,636 | +0.00(+0.00%) |
Aug 01, 2017 | 7.005 | 7.184 | 7.005 | 7.094 | 170,152 | +0.00(+0.00%) |
Jul 31, 2017 | 7.050 | 7.184 | 6.961 | 7.094 | 162,793 | +0.00(+0.00%) |
Jul 28, 2017 | 7.050 | 7.228 | 6.916 | 7.094 | 125,406 | +0.00(+0.00%) |
Jul 27, 2017 | 7.094 | 7.184 | 6.871 | 7.094 | 193,079 | +0.00(+0.00%) |
Jul 26, 2017 | 7.139 | 7.228 | 7.005 | 7.094 | 199,146 | +0.00(+0.00%) |
Jul 25, 2017 | 7.094 | 7.161 | 6.973 | 7.094 | 124,713 | +0.09(+1.27%) |
Jul 24, 2017 | 6.961 | 7.094 | 6.827 | 7.005 | 71,202 | +0.04(+0.64%) |
Jul 21, 2017 | 7.139 | 7.139 | 6.916 | 6.961 | 206,349 | -0.09(-1.27%) |
Jul 20, 2017 | 7.228 | 7.228 | 7.005 | 7.050 | 114,488 | -0.09(-1.25%) |
Jul 19, 2017 | 7.005 | 7.228 | 7.005 | 7.139 | 139,365 | +0.13(+1.91%) |
Jul 18, 2017 | 7.094 | 7.184 | 7.005 | 7.005 | 103,197 | -0.13(-1.88%) |
Jul 17, 2017 | 7.139 | 7.362 | 7.094 | 7.139 | 133,522 | +0.00(+0.00%) |
Jul 14, 2017 | 7.094 | 7.228 | 7.094 | 7.139 | 129,974 | +0.00(+0.00%) |
Jul 13, 2017 | 7.094 | 7.228 | 7.050 | 7.139 | 118,844 | +0.04(+0.63%) |
Jul 12, 2017 | 7.050 | 7.228 | 7.050 | 7.094 | 171,431 | +0.09(+1.27%) |
Jul 11, 2017 | 6.871 | 7.139 | 6.760 | 7.005 | 159,406 | +0.18(+2.61%) |
Jul 10, 2017 | 6.961 | 7.184 | 6.827 | 6.827 | 117,426 | -0.18(-2.55%) |
Jul 07, 2017 | 7.050 | 7.094 | 6.916 | 7.005 | 123,051 | +0.00(+0.00%) |
Jul 06, 2017 | 7.184 | 7.318 | 6.961 | 7.005 | 149,286 | -0.22(-3.09%) |
Jul 05, 2017 | 7.496 | 7.496 | 7.184 | 7.228 | 70,320 | -0.31(-4.14%) |
Jul 03, 2017 | 7.228 | 7.585 | 7.228 | 7.541 | 150,741 | +0.27(+3.68%) |
Jun 30, 2017 | 7.362 | 7.407 | 7.228 | 7.273 | 125,740 | -0.04(-0.61%) |
Jun 29, 2017 | 7.451 | 7.585 | 7.094 | 7.318 | 198,150 | -0.13(-1.80%) |
Jun 28, 2017 | 7.630 | 7.675 | 7.407 | 7.451 | 140,806 | -0.13(-1.76%) |
Jun 27, 2017 | 7.451 | 7.808 | 7.407 | 7.585 | 223,053 | +0.09(+1.19%) |
Jun 26, 2017 | 7.273 | 7.496 | 7.184 | 7.496 | 378,415 | +0.22(+3.07%) |
Jun 23, 2017 | 7.005 | 7.273 | 7.005 | 7.273 | 576,354 | +0.27(+3.82%) |
Jun 22, 2017 | 6.827 | 7.050 | 6.827 | 7.005 | 144,929 | +0.18(+2.61%) |
Jun 21, 2017 | 7.050 | 7.094 | 6.782 | 6.827 | 91,406 | -0.18(-2.55%) |
Jun 20, 2017 | 7.050 | 7.094 | 6.871 | 7.005 | 117,852 | -0.04(-0.63%) |
Jun 19, 2017 | 6.916 | 7.094 | 6.871 | 7.050 | 104,117 | +0.04(+0.64%) |
Jun 16, 2017 | 6.738 | 7.050 | 6.738 | 7.005 | 145,217 | +0.22(+3.29%) |
Jun 15, 2017 | 6.871 | 7.094 | 6.693 | 6.782 | 66,543 | -0.13(-1.94%) |
Jun 14, 2017 | 7.050 | 7.139 | 6.916 | 6.916 | 111,330 | -0.18(-2.52%) |
Jun 13, 2017 | 7.005 | 7.228 | 7.005 | 7.094 | 139,143 | +0.09(+1.27%) |
Jun 12, 2017 | 6.916 | 7.094 | 6.871 | 7.005 | 258,874 | +0.13(+1.95%) |
Jun 09, 2017 | 6.738 | 7.005 | 6.604 | 6.871 | 180,559 | +0.13(+1.99%) |
Jun 08, 2017 | 6.381 | 6.760 | 6.336 | 6.738 | 147,004 | +0.36(+5.59%) |
Jun 07, 2017 | 6.470 | 6.559 | 6.358 | 6.381 | 71,679 | -0.09(-1.38%) |
Jun 06, 2017 | 6.381 | 6.514 | 6.224 | 6.470 | 96,183 | +0.04(+0.69%) |
Jun 05, 2017 | 6.336 | 6.470 | 6.336 | 6.425 | 109,285 | +0.00(+0.00%) |
Jun 02, 2017 | 6.425 | 6.470 | 6.336 | 6.425 | 97,641 | +0.00(+0.00%) |
Jun 01, 2017 | 6.425 | 6.604 | 6.336 | 6.425 | 211,418 | +0.00(+0.00%) |
May 31, 2017 | 6.559 | 6.559 | 6.291 | 6.425 | 250,894 | -0.13(-2.04%) |
May 30, 2017 | 6.648 | 6.693 | 6.381 | 6.559 | 181,740 | -0.09(-1.34%) |
May 26, 2017 | 6.648 | 6.648 | 6.514 | 6.648 | 251,729 | +0.00(+0.00%) |
May 25, 2017 | 6.693 | 6.738 | 6.492 | 6.648 | 160,671 | -0.04(-0.67%) |
May 24, 2017 | 6.827 | 6.871 | 6.648 | 6.693 | 178,091 | -0.18(-2.60%) |
May 23, 2017 | 6.961 | 6.961 | 6.738 | 6.871 | 166,078 | -0.09(-1.28%) |
May 22, 2017 | 6.871 | 7.028 | 6.827 | 6.961 | 139,808 | +0.09(+1.30%) |
May 19, 2017 | 6.827 | 7.005 | 6.738 | 6.871 | 102,335 | +0.00(+0.00%) |
May 18, 2017 | 6.782 | 7.005 | 6.693 | 6.871 | 124,791 | +0.09(+1.32%) |
May 17, 2017 | 6.961 | 7.005 | 6.715 | 6.782 | 229,939 | -0.27(-3.80%) |
May 16, 2017 | 7.050 | 7.139 | 6.961 | 7.050 | 151,764 | +0.09(+1.28%) |
May 15, 2017 | 7.184 | 7.318 | 6.916 | 6.961 | 87,981 | -0.13(-1.89%) |
May 12, 2017 | 7.228 | 7.318 | 7.094 | 7.094 | 235,379 | -0.18(-2.45%) |
May 11, 2017 | 7.005 | 7.353 | 6.871 | 7.273 | 266,952 | +0.22(+3.16%) |
May 10, 2017 | 6.693 | 7.094 | 6.693 | 7.050 | 188,530 | +0.31(+4.64%) |
May 09, 2017 | 6.693 | 6.827 | 6.648 | 6.738 | 140,090 | +0.09(+1.34%) |
May 08, 2017 | 6.514 | 6.782 | 6.470 | 6.648 | 127,309 | +0.13(+2.05%) |
May 05, 2017 | 6.782 | 6.894 | 6.514 | 6.514 | 281,428 | -0.22(-3.31%) |
May 04, 2017 | 6.782 | 6.827 | 6.648 | 6.738 | 283,198 | +0.00(+0.00%) |
May 03, 2017 | 6.871 | 7.005 | 6.514 | 6.738 | 283,817 | -0.04(-0.66%) |
May 02, 2017 | 6.827 | 6.871 | 6.604 | 6.782 | 196,553 | +0.04(+0.66%) |
May 01, 2017 | 6.871 | 7.005 | 6.738 | 6.738 | 152,848 | -0.18(-2.58%) |
Apr 28, 2017 | 6.871 | 7.117 | 6.782 | 6.916 | 362,914 | +0.04(+0.65%) |
Apr 27, 2017 | 6.738 | 6.871 | 6.604 | 6.871 | 229,648 | +0.13(+1.99%) |
Apr 26, 2017 | 6.693 | 6.849 | 6.604 | 6.738 | 170,507 | +0.04(+0.67%) |
Apr 25, 2017 | 6.514 | 6.693 | 6.470 | 6.693 | 311,523 | +0.18(+2.74%) |
Apr 24, 2017 | 6.336 | 6.559 | 6.291 | 6.514 | 282,588 | +0.31(+5.04%) |
Apr 21, 2017 | 6.514 | 6.648 | 6.202 | 6.202 | 520,178 | -0.45(-6.71%) |
Apr 20, 2017 | 6.514 | 6.804 | 6.425 | 6.648 | 204,638 | +0.13(+2.05%) |
Apr 19, 2017 | 6.604 | 6.671 | 6.381 | 6.514 | 228,317 | -0.09(-1.35%) |
Apr 18, 2017 | 6.648 | 6.782 | 6.559 | 6.604 | 257,965 | -0.09(-1.33%) |
Apr 17, 2017 | 7.050 | 7.050 | 6.581 | 6.693 | 261,596 | -0.22(-3.23%) |
Apr 13, 2017 | 7.362 | 7.407 | 6.916 | 6.916 | 410,979 | -0.49(-6.63%) |
Apr 12, 2017 | 7.407 | 7.630 | 7.407 | 7.407 | 228,901 | -0.09(-1.19%) |
Apr 11, 2017 | 7.362 | 7.563 | 7.273 | 7.496 | 268,711 | +0.09(+1.20%) |
Apr 10, 2017 | 7.451 | 7.563 | 7.273 | 7.407 | 320,671 | -0.04(-0.60%) |
Apr 07, 2017 | 7.005 | 7.451 | 6.961 | 7.451 | 210,864 | +0.49(+7.05%) |
Apr 06, 2017 | 6.916 | 7.028 | 6.846 | 6.961 | 95,829 | +0.04(+0.65%) |
Apr 05, 2017 | 7.094 | 7.139 | 6.916 | 6.916 | 197,867 | -0.22(-3.13%) |
Apr 04, 2017 | 7.184 | 7.184 | 7.050 | 7.139 | 149,397 | -0.04(-0.62%) |
Apr 03, 2017 | 7.184 | 7.184 | 7.050 | 7.184 | 193,772 | +0.00(+0.00%) |
Mar 31, 2017 | 7.139 | 7.184 | 7.117 | 7.184 | 180,476 | +0.00(+0.00%) |
Mar 30, 2017 | 7.184 | 7.228 | 7.005 | 7.184 | 203,415 | -0.04(-0.62%) |
Mar 29, 2017 | 7.094 | 7.273 | 7.094 | 7.228 | 236,072 | +0.09(+1.25%) |
Mar 28, 2017 | 6.827 | 7.184 | 6.738 | 7.139 | 264,341 | +0.31(+4.58%) |
Mar 27, 2017 | 6.648 | 7.094 | 6.648 | 6.827 | 305,473 | -0.13(-1.92%) |
Mar 24, 2017 | 6.693 | 7.005 | 6.604 | 6.961 | 199,877 | +0.36(+5.41%) |
Mar 23, 2017 | 6.381 | 6.648 | 6.381 | 6.604 | 125,801 | +0.27(+4.23%) |
Mar 22, 2017 | 6.336 | 6.470 | 6.247 | 6.336 | 245,775 | -0.04(-0.70%) |
Mar 21, 2017 | 7.050 | 7.094 | 6.381 | 6.381 | 249,415 | -0.62(-8.92%) |
Mar 20, 2017 | 7.094 | 7.094 | 6.827 | 7.005 | 137,120 | -0.09(-1.26%) |
Mar 17, 2017 | 6.782 | 7.139 | 6.738 | 7.094 | 416,508 | +0.31(+4.61%) |
Mar 16, 2017 | 6.381 | 6.827 | 6.336 | 6.782 | 516,697 | +0.40(+6.29%) |
Mar 15, 2017 | 6.336 | 6.381 | 6.202 | 6.381 | 261,144 | +0.09(+1.42%) |
Mar 14, 2017 | 6.381 | 6.381 | 6.247 | 6.291 | 152,813 | -0.09(-1.40%) |
Mar 13, 2017 | 6.470 | 6.291 | 6.381 | 200,623 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.291 | 6.470 | 6.247 | 6.291 | 157,652 | +0.04(+0.71%) |
Mar 09, 2017 | 6.381 | 6.470 | 6.202 | 6.247 | 277,528 | -0.13(-2.10%) |
Mar 08, 2017 | 6.425 | 6.514 | 6.336 | 6.381 | 213,520 | -0.04(-0.69%) |
Mar 07, 2017 | 6.470 | 6.514 | 6.336 | 6.425 | 306,699 | +0.04(+0.70%) |
Mar 06, 2017 | 6.336 | 6.425 | 6.247 | 6.381 | 525,588 | +0.22(+3.62%) |
Mar 03, 2017 | 6.247 | 6.247 | 6.113 | 6.157 | 205,021 | -0.04(-0.72%) |
Mar 02, 2017 | 6.247 | 6.291 | 6.202 | 6.202 | 122,348 | -0.04(-0.71%) |
Mar 01, 2017 | 6.068 | 6.291 | 6.024 | 6.247 | 263,088 | +0.13(+2.19%) |
Feb 28, 2017 | 6.157 | 6.291 | 6.068 | 6.113 | 247,985 | -0.18(-2.84%) |
Feb 27, 2017 | 6.247 | 6.291 | 6.113 | 6.291 | 125,136 | +0.09(+1.44%) |
Feb 24, 2017 | 6.157 | 6.291 | 6.113 | 6.202 | 271,870 | -0.04(-0.71%) |
Feb 23, 2017 | 6.291 | 6.314 | 6.113 | 6.247 | 159,726 | -0.04(-0.71%) |
Feb 22, 2017 | 6.381 | 6.514 | 6.247 | 6.291 | 208,731 | -0.18(-2.76%) |
Feb 21, 2017 | 6.247 | 6.537 | 6.247 | 6.470 | 423,214 | +0.18(+2.84%) |
Feb 17, 2017 | 6.291 | 6.291 | 6.291 | 0 | -0.13(-2.08%) | |
Feb 16, 2017 | 6.648 | 6.648 | 6.381 | 6.425 | 173,231 | -0.22(-3.36%) |
Feb 15, 2017 | 6.559 | 6.916 | 6.470 | 6.648 | 704,145 | +0.04(+0.68%) |
Feb 14, 2017 | 6.425 | 6.648 | 6.336 | 6.604 | 346,130 | +0.22(+3.50%) |
Feb 13, 2017 | 6.425 | 6.559 | 6.291 | 6.381 | 176,678 | -0.09(-1.38%) |
Feb 10, 2017 | 6.381 | 6.559 | 6.336 | 6.470 | 231,028 | +0.04(+0.69%) |
Feb 09, 2017 | 6.336 | 6.470 | 6.247 | 6.425 | 318,543 | +0.13(+2.13%) |
Feb 08, 2017 | 5.979 | 6.291 | 5.890 | 6.291 | 370,074 | +0.22(+3.68%) |
Feb 07, 2017 | 6.068 | 6.336 | 6.046 | 6.068 | 347,211 | -0.13(-2.16%) |
Feb 06, 2017 | 6.425 | 6.425 | 6.001 | 6.202 | 402,189 | -0.18(-2.80%) |
Feb 03, 2017 | 6.425 | 6.470 | 6.336 | 6.381 | 309,028 | -0.04(-0.69%) |
Feb 02, 2017 | 6.381 | 6.470 | 6.336 | 6.425 | 430,295 | -0.04(-0.69%) |
Feb 01, 2017 | 6.514 | 6.559 | 6.381 | 6.470 | 613,756 | -0.09(-1.36%) |
Jan 31, 2017 | 6.470 | 6.648 | 6.425 | 6.559 | 306,091 | +0.04(+0.68%) |
Jan 30, 2017 | 6.559 | 6.604 | 6.347 | 6.514 | 299,006 | +0.00(+0.00%) |
Jan 27, 2017 | 6.604 | 6.648 | 6.514 | 6.514 | 338,279 | +0.00(+0.00%) |
Jan 26, 2017 | 6.559 | 6.626 | 6.514 | 6.514 | 147,739 | -0.04(-0.68%) |
Jan 25, 2017 | 6.470 | 6.648 | 6.470 | 6.559 | 219,811 | +0.04(+0.68%) |
Jan 24, 2017 | 6.559 | 6.604 | 6.425 | 6.514 | 310,057 | -0.04(-0.68%) |
Jan 23, 2017 | 6.693 | 6.738 | 6.492 | 6.559 | 203,002 | -0.13(-2.00%) |
Jan 20, 2017 | 6.604 | 6.827 | 6.425 | 6.693 | 235,251 | +0.13(+2.04%) |
Jan 19, 2017 | 6.559 | 6.648 | 6.514 | 6.559 | 218,492 | -0.04(-0.68%) |
Jan 18, 2017 | 6.604 | 6.648 | 6.425 | 6.604 | 225,223 | +0.04(+0.68%) |
Jan 17, 2017 | 6.827 | 6.916 | 6.514 | 6.559 | 373,735 | -0.31(-4.55%) |
Jan 13, 2017 | 6.871 | 6.871 | 6.871 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.005 | 7.094 | 6.782 | 6.871 | 188,986 | -0.18(-2.53%) |
Jan 11, 2017 | 6.961 | 7.139 | 6.782 | 7.050 | 369,169 | +0.09(+1.28%) |
Jan 10, 2017 | 6.916 | 6.961 | 6.827 | 6.961 | 185,633 | +0.04(+0.65%) |
Jan 09, 2017 | 6.916 | 6.961 | 6.738 | 6.916 | 215,715 | +0.00(+0.00%) |
Jan 06, 2017 | 6.871 | 7.005 | 6.760 | 6.916 | 280,429 | +0.09(+1.31%) |
Jan 05, 2017 | 6.871 | 6.916 | 6.693 | 6.827 | 238,878 | -0.04(-0.65%) |
Jan 04, 2017 | 6.693 | 6.871 | 6.693 | 6.871 | 341,343 | +0.18(+2.67%) |