Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.199 | 8.258 | 8.130 | 8.190 | 149,936 | -0.02(-0.22%) |
Apr 27, 2017 | 8.167 | 8.295 | 8.167 | 8.208 | 200,037 | +0.05(+0.56%) |
Apr 26, 2017 | 8.226 | 8.231 | 8.108 | 8.163 | 157,855 | -0.03(-0.39%) |
Apr 25, 2017 | 8.153 | 8.318 | 8.131 | 8.195 | 252,930 | +0.05(+0.56%) |
Apr 24, 2017 | 8.204 | 8.204 | 8.108 | 8.149 | 126,132 | +0.00(+0.00%) |
Apr 21, 2017 | 8.044 | 8.208 | 8.044 | 8.149 | 191,024 | +0.16(+2.06%) |
Apr 20, 2017 | 8.217 | 8.258 | 7.984 | 7.984 | 271,935 | -0.26(-3.21%) |
Apr 19, 2017 | 8.240 | 8.304 | 8.176 | 8.249 | 184,896 | +0.03(+0.39%) |
Apr 18, 2017 | 8.117 | 8.222 | 8.085 | 8.217 | 160,714 | +0.09(+1.07%) |
Apr 17, 2017 | 8.085 | 8.213 | 8.062 | 8.131 | 204,309 | +0.07(+0.85%) |
Apr 13, 2017 | 8.131 | 8.152 | 8.012 | 8.062 | 183,872 | -0.07(-0.90%) |
Apr 12, 2017 | 8.126 | 8.163 | 8.100 | 8.135 | 251,895 | +0.01(+0.11%) |
Apr 11, 2017 | 8.026 | 8.126 | 8.003 | 8.126 | 102,368 | +0.12(+1.48%) |
Apr 10, 2017 | 8.016 | 8.099 | 7.994 | 8.007 | 162,807 | -0.05(-0.57%) |
Apr 07, 2017 | 8.003 | 8.076 | 7.982 | 8.053 | 144,631 | +0.05(+0.63%) |
Apr 06, 2017 | 7.875 | 8.039 | 7.788 | 8.003 | 115,952 | +0.19(+2.46%) |
Apr 05, 2017 | 7.948 | 8.026 | 7.796 | 7.811 | 169,784 | -0.13(-1.61%) |
Apr 04, 2017 | 7.975 | 8.034 | 7.906 | 7.939 | 130,000 | -0.05(-0.57%) |
Apr 03, 2017 | 8.016 | 8.138 | 7.956 | 7.984 | 272,338 | -0.04(-0.51%) |
Mar 31, 2017 | 7.939 | 8.035 | 7.869 | 8.026 | 270,862 | +0.10(+1.27%) |
Mar 30, 2017 | 7.866 | 7.948 | 7.843 | 7.925 | 166,898 | +0.08(+0.99%) |
Mar 29, 2017 | 7.738 | 7.856 | 7.719 | 7.847 | 108,068 | +0.10(+1.30%) |
Mar 28, 2017 | 7.738 | 7.813 | 7.729 | 7.747 | 102,065 | +0.03(+0.36%) |
Mar 27, 2017 | 7.656 | 7.765 | 7.610 | 7.719 | 107,239 | +0.01(+0.12%) |
Mar 24, 2017 | 7.838 | 7.902 | 7.683 | 7.710 | 220,737 | -0.13(-1.69%) |
Mar 23, 2017 | 7.560 | 7.856 | 7.560 | 7.843 | 222,893 | +0.28(+3.68%) |
Mar 22, 2017 | 7.715 | 7.765 | 7.546 | 7.564 | 166,224 | -0.16(-2.01%) |
Mar 21, 2017 | 7.870 | 7.870 | 7.710 | 7.719 | 169,856 | -0.14(-1.80%) |
Mar 20, 2017 | 7.875 | 7.902 | 7.820 | 7.861 | 214,537 | -0.02(-0.29%) |
Mar 17, 2017 | 7.793 | 7.952 | 7.761 | 7.884 | 752,090 | +0.07(+0.94%) |
Mar 16, 2017 | 7.770 | 7.838 | 7.770 | 7.811 | 254,747 | +0.00(+0.00%) |
Mar 15, 2017 | 7.788 | 7.838 | 7.626 | 7.811 | 345,786 | +0.21(+2.83%) |
Mar 14, 2017 | 7.660 | 7.710 | 7.550 | 7.596 | 233,700 | -0.11(-1.42%) |
Mar 13, 2017 | 7.774 | 7.788 | 7.683 | 7.706 | 274,656 | -0.07(-0.88%) |
Mar 10, 2017 | 7.582 | 7.843 | 7.582 | 7.774 | 334,264 | +0.22(+2.96%) |
Mar 09, 2017 | 7.578 | 7.665 | 7.550 | 7.550 | 161,364 | -0.05(-0.60%) |
Mar 08, 2017 | 7.669 | 7.788 | 7.582 | 7.596 | 298,296 | -0.14(-1.83%) |
Mar 07, 2017 | 7.796 | 7.832 | 7.702 | 7.738 | 447,504 | -0.04(-0.57%) |
Mar 06, 2017 | 7.698 | 7.832 | 7.608 | 7.782 | 388,260 | +0.08(+1.10%) |
Mar 03, 2017 | 7.613 | 7.791 | 7.613 | 7.698 | 458,294 | +0.10(+1.29%) |
Mar 02, 2017 | 7.488 | 7.635 | 7.470 | 7.599 | 497,258 | +0.11(+1.49%) |
Mar 01, 2017 | 7.528 | 7.577 | 7.461 | 7.488 | 214,323 | -0.01(-0.12%) |
Feb 28, 2017 | 7.412 | 7.581 | 7.389 | 7.497 | 502,087 | +0.07(+0.90%) |
Feb 27, 2017 | 7.470 | 7.470 | 7.408 | 7.430 | 190,316 | -0.04(-0.54%) |
Feb 24, 2017 | 7.456 | 7.470 | 7.398 | 7.470 | 243,777 | +0.03(+0.42%) |
Feb 23, 2017 | 7.461 | 7.471 | 7.354 | 7.439 | 241,405 | -0.01(-0.12%) |
Feb 22, 2017 | 7.416 | 7.470 | 7.389 | 7.448 | 171,975 | +0.00(+0.06%) |
Feb 21, 2017 | 7.421 | 7.456 | 7.389 | 7.443 | 234,988 | +0.03(+0.42%) |
Feb 17, 2017 | 7.412 | 7.412 | 7.412 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 7.340 | 7.434 | 7.260 | 7.430 | 229,687 | +0.11(+1.53%) |
Feb 15, 2017 | 7.305 | 7.345 | 7.233 | 7.318 | 286,711 | +0.01(+0.12%) |
Feb 14, 2017 | 7.256 | 7.349 | 7.220 | 7.309 | 213,106 | +0.06(+0.86%) |
Feb 13, 2017 | 7.220 | 7.251 | 7.157 | 7.247 | 264,661 | +0.07(+1.00%) |
Feb 10, 2017 | 7.135 | 7.215 | 7.122 | 7.175 | 172,862 | +0.01(+0.12%) |
Feb 09, 2017 | 7.287 | 7.314 | 7.144 | 7.166 | 178,374 | -0.17(-2.25%) |
Feb 08, 2017 | 7.238 | 7.331 | 7.149 | 7.331 | 110,715 | +0.10(+1.42%) |
Feb 07, 2017 | 7.269 | 7.278 | 7.171 | 7.229 | 147,233 | -0.02(-0.25%) |
Feb 06, 2017 | 7.104 | 7.251 | 7.098 | 7.247 | 134,351 | +0.12(+1.63%) |
Feb 03, 2017 | 7.104 | 7.166 | 7.055 | 7.131 | 333,466 | +0.04(+0.57%) |
Feb 02, 2017 | 7.099 | 7.157 | 7.064 | 7.090 | 191,758 | -0.01(-0.13%) |
Feb 01, 2017 | 7.108 | 7.157 | 7.032 | 7.099 | 237,264 | +0.00(+0.06%) |
Jan 31, 2017 | 7.224 | 7.224 | 7.081 | 7.095 | 300,626 | -0.09(-1.24%) |
Jan 30, 2017 | 7.247 | 7.278 | 7.117 | 7.184 | 261,264 | -0.10(-1.41%) |
Jan 27, 2017 | 7.354 | 7.381 | 7.247 | 7.287 | 136,174 | -0.12(-1.57%) |
Jan 26, 2017 | 7.367 | 7.416 | 7.303 | 7.403 | 158,458 | +0.01(+0.12%) |
Jan 25, 2017 | 7.412 | 7.421 | 7.318 | 7.394 | 195,686 | -0.00(-0.06%) |
Jan 24, 2017 | 7.264 | 7.421 | 7.224 | 7.398 | 261,165 | +0.14(+1.97%) |
Jan 23, 2017 | 7.372 | 7.389 | 7.233 | 7.256 | 134,498 | -0.13(-1.75%) |
Jan 20, 2017 | 7.264 | 7.389 | 7.264 | 7.385 | 89,660 | +0.13(+1.72%) |
Jan 19, 2017 | 7.300 | 7.306 | 7.180 | 7.260 | 86,702 | -0.03(-0.37%) |
Jan 18, 2017 | 7.264 | 7.314 | 7.264 | 7.287 | 103,356 | +0.02(+0.31%) |
Jan 17, 2017 | 7.242 | 7.323 | 7.202 | 7.264 | 148,864 | +0.01(+0.12%) |
Jan 13, 2017 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.193 | 7.269 | 7.148 | 7.256 | 151,883 | +0.07(+0.93%) |
Jan 11, 2017 | 7.104 | 7.207 | 7.104 | 7.189 | 134,781 | +0.06(+0.81%) |
Jan 10, 2017 | 7.273 | 7.276 | 7.104 | 7.131 | 214,352 | -0.06(-0.87%) |
Jan 09, 2017 | 7.220 | 7.238 | 7.041 | 7.193 | 398,782 | -0.24(-3.24%) |
Jan 06, 2017 | 7.389 | 7.452 | 7.358 | 7.434 | 146,060 | +0.00(+0.00%) |
Jan 05, 2017 | 7.421 | 7.452 | 7.215 | 7.434 | 255,795 | +0.01(+0.18%) |
Jan 04, 2017 | 7.197 | 7.456 | 7.189 | 7.421 | 449,802 | +0.21(+2.85%) |
Jan 03, 2017 | 7.099 | 7.220 | 6.979 | 7.215 | 261,573 | +0.19(+2.73%) |
Dec 30, 2016 | 7.023 | 7.023 | 7.023 | 0 | -0.01(-0.19%) | |
Dec 29, 2016 | 7.072 | 7.139 | 7.023 | 7.037 | 262,847 | -0.04(-0.51%) |
Dec 28, 2016 | 7.211 | 7.222 | 7.041 | 7.072 | 232,809 | -0.11(-1.49%) |
Dec 27, 2016 | 7.126 | 7.238 | 7.117 | 7.180 | 212,641 | +0.06(+0.88%) |
Dec 23, 2016 | 7.117 | 7.117 | 7.117 | 0 | -0.09(-1.24%) | |
Dec 22, 2016 | 7.108 | 7.242 | 7.072 | 7.206 | 141,981 | +0.08(+1.19%) |
Dec 21, 2016 | 7.171 | 7.233 | 7.077 | 7.122 | 250,475 | -0.03(-0.37%) |
Dec 20, 2016 | 7.296 | 7.296 | 7.122 | 7.148 | 163,292 | -0.11(-1.48%) |
Dec 19, 2016 | 7.220 | 7.275 | 7.122 | 7.256 | 171,305 | +0.02(+0.25%) |
Dec 16, 2016 | 7.224 | 7.273 | 7.157 | 7.238 | 131,786 | +0.06(+0.81%) |
Dec 15, 2016 | 7.010 | 7.191 | 7.010 | 7.180 | 280,879 | +0.17(+2.49%) |
Dec 14, 2016 | 7.184 | 7.278 | 7.001 | 7.005 | 359,912 | -0.22(-3.03%) |
Dec 13, 2016 | 7.211 | 7.251 | 7.090 | 7.224 | 115,430 | +0.00(+0.06%) |
Dec 12, 2016 | 7.202 | 7.273 | 7.171 | 7.220 | 157,108 | -0.02(-0.25%) |
Dec 09, 2016 | 7.256 | 7.264 | 7.028 | 7.238 | 285,645 | -0.01(-0.18%) |
Dec 08, 2016 | 7.251 | 7.269 | 7.104 | 7.251 | 243,902 | +0.03(+0.37%) |
Dec 07, 2016 | 7.256 | 7.278 | 7.202 | 7.224 | 226,106 | -0.03(-0.43%) |
Dec 06, 2016 | 7.197 | 7.300 | 7.144 | 7.256 | 319,061 | +0.06(+0.87%) |
Dec 05, 2016 | 7.211 | 7.340 | 7.189 | 7.193 | 320,956 | -0.02(-0.25%) |
Dec 02, 2016 | 7.197 | 7.247 | 7.144 | 7.211 | 207,789 | +0.01(+0.12%) |
Dec 01, 2016 | 7.256 | 7.264 | 7.148 | 7.202 | 245,971 | -0.02(-0.31%) |
Nov 30, 2016 | 7.189 | 7.251 | 7.166 | 7.224 | 352,698 | +0.05(+0.68%) |
Nov 29, 2016 | 7.188 | 7.236 | 7.145 | 7.175 | 1,977,412 | -0.25(-3.34%) |
Nov 28, 2016 | 7.388 | 7.432 | 7.327 | 7.423 | 284,101 | +0.03(+0.41%) |
Nov 25, 2016 | 7.349 | 7.393 | 7.258 | 7.393 | 167,928 | +0.08(+1.13%) |
Nov 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | +0.05(+0.72%) | |
Nov 22, 2016 | 7.219 | 7.314 | 7.166 | 7.258 | 189,165 | +0.04(+0.60%) |
Nov 21, 2016 | 7.058 | 7.232 | 7.040 | 7.214 | 230,102 | +0.16(+2.28%) |
Nov 18, 2016 | 6.958 | 7.066 | 6.893 | 7.053 | 199,713 | +0.10(+1.38%) |
Nov 17, 2016 | 7.053 | 7.079 | 6.927 | 6.958 | 335,872 | -0.05(-0.74%) |
Nov 16, 2016 | 6.914 | 7.023 | 6.914 | 7.010 | 136,653 | +0.10(+1.38%) |
Nov 15, 2016 | 7.097 | 7.143 | 6.906 | 6.914 | 148,676 | -0.19(-2.69%) |
Nov 14, 2016 | 7.006 | 7.184 | 6.963 | 7.106 | 181,174 | +0.17(+2.38%) |
Nov 11, 2016 | 7.036 | 7.036 | 6.909 | 6.940 | 165,619 | -0.12(-1.66%) |
Nov 10, 2016 | 6.893 | 7.079 | 6.886 | 7.058 | 306,205 | +0.21(+3.05%) |
Nov 09, 2016 | 6.671 | 6.923 | 6.671 | 6.849 | 230,803 | +0.13(+1.88%) |
Nov 08, 2016 | 6.684 | 6.727 | 6.649 | 6.723 | 191,657 | +0.04(+0.65%) |
Nov 07, 2016 | 6.536 | 6.684 | 6.536 | 6.679 | 156,115 | +0.13(+2.03%) |
Nov 04, 2016 | 6.384 | 6.558 | 6.384 | 6.547 | 141,781 | +0.16(+2.55%) |
Nov 03, 2016 | 6.405 | 6.410 | 6.332 | 6.384 | 217,277 | +0.03(+0.41%) |
Nov 02, 2016 | 6.432 | 6.432 | 6.232 | 6.358 | 205,108 | -0.06(-0.88%) |
Nov 01, 2016 | 6.540 | 6.558 | 6.379 | 6.414 | 123,780 | -0.10(-1.54%) |
Oct 31, 2016 | 6.632 | 6.658 | 6.501 | 6.514 | 164,074 | -0.11(-1.64%) |
Oct 28, 2016 | 6.766 | 6.840 | 6.588 | 6.623 | 264,571 | -0.11(-1.68%) |
Oct 27, 2016 | 6.788 | 6.851 | 6.719 | 6.736 | 162,494 | -0.07(-0.96%) |
Oct 26, 2016 | 6.853 | 6.866 | 6.784 | 6.801 | 87,336 | -0.04(-0.64%) |
Oct 25, 2016 | 6.845 | 6.862 | 6.810 | 6.845 | 151,778 | +0.00(+0.06%) |
Oct 24, 2016 | 6.788 | 6.840 | 6.784 | 6.840 | 145,672 | +0.05(+0.77%) |
Oct 21, 2016 | 6.806 | 6.845 | 6.784 | 6.788 | 97,735 | -0.01(-0.16%) |
Oct 20, 2016 | 6.810 | 6.827 | 6.784 | 6.799 | 59,881 | +0.01(+0.16%) |
Oct 19, 2016 | 6.797 | 6.821 | 6.784 | 6.788 | 62,406 | -0.00(-0.06%) |
Oct 18, 2016 | 6.775 | 6.827 | 6.745 | 6.792 | 72,550 | +0.05(+0.77%) |
Oct 17, 2016 | 6.806 | 6.806 | 6.732 | 6.740 | 90,238 | -0.01(-0.19%) |
Oct 14, 2016 | 6.819 | 6.829 | 6.679 | 6.753 | 114,340 | -0.05(-0.70%) |
Oct 13, 2016 | 6.849 | 6.849 | 6.792 | 6.801 | 57,644 | -0.08(-1.20%) |
Oct 12, 2016 | 6.897 | 6.902 | 6.849 | 6.884 | 121,129 | -0.01(-0.19%) |
Oct 11, 2016 | 6.901 | 6.901 | 6.866 | 6.897 | 71,322 | -0.01(-0.13%) |
Oct 10, 2016 | 6.871 | 6.910 | 6.836 | 6.906 | 112,928 | +0.06(+0.83%) |
Oct 07, 2016 | 6.871 | 6.901 | 6.827 | 6.849 | 178,074 | -0.02(-0.25%) |
Oct 06, 2016 | 6.888 | 6.888 | 6.827 | 6.866 | 49,349 | -0.02(-0.32%) |
Oct 05, 2016 | 6.888 | 6.897 | 6.853 | 6.888 | 84,413 | +0.02(+0.32%) |
Oct 04, 2016 | 6.906 | 6.906 | 6.827 | 6.866 | 70,850 | -0.03(-0.44%) |
Oct 03, 2016 | 6.866 | 6.914 | 6.827 | 6.897 | 120,349 | +0.05(+0.70%) |
Sep 30, 2016 | 6.888 | 6.914 | 6.849 | 6.849 | 157,800 | -0.02(-0.32%) |
Sep 29, 2016 | 6.871 | 6.897 | 6.852 | 6.871 | 173,231 | -0.01(-0.19%) |
Sep 28, 2016 | 6.914 | 6.914 | 6.854 | 6.884 | 130,985 | -0.02(-0.25%) |
Sep 27, 2016 | 6.897 | 6.914 | 6.858 | 6.901 | 78,821 | +0.03(+0.38%) |
Sep 26, 2016 | 6.875 | 6.936 | 6.866 | 6.875 | 135,278 | -0.01(-0.13%) |
Sep 23, 2016 | 6.901 | 6.975 | 6.884 | 6.884 | 181,778 | +0.03(+0.44%) |
Sep 22, 2016 | 6.806 | 6.940 | 6.779 | 6.853 | 227,504 | +0.04(+0.57%) |
Sep 21, 2016 | 6.766 | 6.858 | 6.766 | 6.814 | 117,063 | +0.08(+1.16%) |
Sep 20, 2016 | 6.649 | 6.875 | 6.640 | 6.736 | 163,968 | +0.08(+1.24%) |
Sep 19, 2016 | 6.771 | 6.797 | 6.649 | 6.653 | 66,548 | -0.07(-1.10%) |
Sep 16, 2016 | 6.692 | 6.753 | 6.640 | 6.727 | 316,691 | +0.07(+1.05%) |
Sep 15, 2016 | 6.575 | 6.706 | 6.575 | 6.658 | 138,304 | +0.03(+0.39%) |
Sep 14, 2016 | 6.632 | 6.710 | 6.627 | 6.632 | 149,050 | +0.01(+0.20%) |
Sep 13, 2016 | 6.897 | 6.897 | 6.545 | 6.619 | 283,515 | -0.32(-4.64%) |
Sep 12, 2016 | 6.958 | 6.958 | 6.861 | 6.940 | 158,290 | +0.01(+0.19%) |
Sep 09, 2016 | 6.958 | 7.014 | 6.914 | 6.927 | 114,664 | -0.07(-1.06%) |
Sep 08, 2016 | 6.958 | 7.040 | 6.958 | 7.001 | 213,738 | +0.00(+0.00%) |
Sep 07, 2016 | 6.897 | 7.019 | 6.897 | 7.001 | 252,703 | +0.07(+1.00%) |
Sep 06, 2016 | 6.859 | 6.961 | 6.840 | 6.932 | 460,175 | +0.07(+1.05%) |
Sep 02, 2016 | 6.868 | 6.859 | 6.859 | 6.859 | 173,627 | +0.01(+0.12%) |
Sep 01, 2016 | 6.821 | 6.885 | 6.770 | 6.851 | 99,471 | -0.00(-0.06%) |
Aug 31, 2016 | 6.906 | 6.906 | 6.775 | 6.855 | 150,059 | -0.03(-0.37%) |
Aug 30, 2016 | 6.898 | 6.927 | 6.868 | 6.881 | 195,861 | -0.02(-0.25%) |
Aug 29, 2016 | 6.792 | 6.898 | 6.783 | 6.898 | 151,635 | +0.06(+0.87%) |
Aug 26, 2016 | 6.796 | 6.893 | 6.796 | 6.838 | 158,370 | +0.02(+0.31%) |
Aug 25, 2016 | 6.868 | 6.889 | 6.783 | 6.817 | 182,998 | -0.03(-0.43%) |
Aug 24, 2016 | 6.804 | 6.868 | 6.757 | 6.847 | 128,481 | +0.03(+0.50%) |
Aug 23, 2016 | 6.766 | 6.817 | 6.749 | 6.813 | 140,722 | +0.06(+0.94%) |
Aug 22, 2016 | 6.715 | 6.762 | 6.694 | 6.749 | 149,844 | +0.04(+0.57%) |
Aug 19, 2016 | 6.724 | 6.728 | 6.664 | 6.711 | 136,329 | +0.01(+0.13%) |
Aug 18, 2016 | 6.724 | 6.728 | 6.690 | 6.702 | 82,450 | +0.00(+0.00%) |
Aug 17, 2016 | 6.809 | 6.872 | 6.626 | 6.702 | 212,357 | -0.10(-1.50%) |
Aug 16, 2016 | 6.787 | 6.859 | 6.762 | 6.804 | 142,053 | +0.02(+0.31%) |
Aug 15, 2016 | 6.779 | 6.821 | 6.753 | 6.783 | 169,207 | +0.03(+0.50%) |
Aug 12, 2016 | 6.715 | 6.809 | 6.715 | 6.749 | 182,612 | +0.03(+0.38%) |
Aug 11, 2016 | 6.732 | 6.762 | 6.707 | 6.724 | 148,834 | -0.01(-0.13%) |
Aug 10, 2016 | 6.690 | 6.732 | 6.681 | 6.732 | 227,805 | +0.03(+0.38%) |
Aug 09, 2016 | 6.711 | 6.749 | 6.698 | 6.707 | 98,632 | -0.01(-0.13%) |
Aug 08, 2016 | 6.728 | 6.792 | 6.697 | 6.715 | 163,786 | +0.03(+0.38%) |
Aug 05, 2016 | 6.664 | 6.770 | 6.664 | 6.690 | 123,225 | +0.00(+0.00%) |
Aug 04, 2016 | 6.741 | 6.749 | 6.673 | 6.690 | 131,007 | -0.03(-0.38%) |
Aug 03, 2016 | 6.694 | 6.783 | 6.673 | 6.715 | 194,191 | +0.02(+0.32%) |
Aug 02, 2016 | 6.690 | 6.764 | 6.668 | 6.694 | 150,438 | -0.00(-0.06%) |
Aug 01, 2016 | 6.745 | 6.775 | 6.685 | 6.698 | 136,538 | -0.03(-0.38%) |
Jul 29, 2016 | 6.677 | 6.749 | 6.673 | 6.724 | 120,872 | +0.04(+0.57%) |
Jul 28, 2016 | 6.728 | 6.728 | 6.673 | 6.685 | 204,383 | -0.05(-0.69%) |
Jul 27, 2016 | 6.745 | 6.745 | 6.707 | 6.732 | 123,553 | -0.00(-0.06%) |
Jul 26, 2016 | 6.749 | 6.749 | 6.719 | 6.736 | 264,092 | -0.01(-0.19%) |
Jul 25, 2016 | 6.753 | 6.800 | 6.719 | 6.749 | 157,939 | +0.03(+0.38%) |
Jul 22, 2016 | 6.668 | 6.792 | 6.668 | 6.724 | 128,102 | +0.04(+0.57%) |
Jul 21, 2016 | 6.664 | 6.800 | 6.664 | 6.685 | 194,094 | +0.02(+0.32%) |
Jul 20, 2016 | 6.664 | 6.744 | 6.660 | 6.664 | 201,725 | -0.03(-0.51%) |
Jul 19, 2016 | 6.664 | 6.749 | 6.660 | 6.698 | 137,931 | +0.03(+0.45%) |
Jul 18, 2016 | 6.626 | 6.813 | 6.626 | 6.668 | 206,863 | +0.03(+0.38%) |
Jul 15, 2016 | 6.715 | 6.715 | 6.596 | 6.643 | 118,573 | -0.02(-0.25%) |
Jul 14, 2016 | 6.876 | 6.876 | 6.647 | 6.660 | 255,582 | +0.08(+1.16%) |
Jul 13, 2016 | 6.618 | 6.664 | 6.554 | 6.584 | 134,819 | -0.03(-0.45%) |
Jul 12, 2016 | 6.596 | 6.673 | 6.584 | 6.613 | 120,144 | +0.03(+0.45%) |
Jul 11, 2016 | 6.588 | 6.641 | 6.565 | 6.584 | 130,715 | +0.00(+0.00%) |
Jul 08, 2016 | 6.567 | 6.643 | 6.560 | 6.584 | 139,726 | -0.00(-0.06%) |
Jul 07, 2016 | 6.571 | 6.588 | 6.516 | 6.588 | 147,912 | +0.03(+0.45%) |
Jul 05, 2016 | 6.541 | 6.558 | 6.486 | 6.558 | 153,894 | +0.01(+0.13%) |
Jul 01, 2016 | 6.482 | 6.550 | 6.550 | 6.550 | 189,411 | +0.07(+1.05%) |
Jun 30, 2016 | 6.465 | 6.509 | 6.393 | 6.482 | 266,236 | +0.00(+0.00%) |
Jun 29, 2016 | 6.401 | 6.537 | 6.401 | 6.482 | 214,435 | +0.08(+1.26%) |
Jun 28, 2016 | 6.405 | 6.444 | 6.291 | 6.401 | 105,007 | +0.05(+0.73%) |
Jun 27, 2016 | 6.401 | 6.456 | 6.286 | 6.354 | 163,482 | -0.05(-0.80%) |
Jun 24, 2016 | 6.482 | 6.482 | 6.244 | 6.405 | 309,727 | -0.07(-1.05%) |
Jun 23, 2016 | 6.376 | 6.486 | 6.332 | 6.473 | 270,422 | +0.16(+2.56%) |
Jun 22, 2016 | 6.337 | 6.405 | 6.308 | 6.312 | 107,194 | -0.03(-0.40%) |
Jun 21, 2016 | 6.350 | 6.418 | 6.274 | 6.337 | 92,816 | +0.02(+0.27%) |
Jun 20, 2016 | 6.248 | 6.452 | 6.248 | 6.320 | 186,829 | +0.08(+1.29%) |
Jun 17, 2016 | 6.223 | 6.295 | 6.219 | 6.240 | 135,792 | -0.03(-0.41%) |
Jun 16, 2016 | 6.320 | 6.337 | 6.223 | 6.265 | 129,970 | -0.06(-0.94%) |
Jun 15, 2016 | 6.252 | 6.431 | 6.252 | 6.325 | 162,502 | +0.07(+1.09%) |
Jun 14, 2016 | 6.295 | 6.331 | 6.210 | 6.257 | 178,190 | -0.04(-0.61%) |
Jun 13, 2016 | 6.337 | 6.382 | 6.278 | 6.295 | 110,996 | -0.05(-0.74%) |
Jun 10, 2016 | 6.359 | 6.410 | 6.329 | 6.342 | 140,336 | -0.03(-0.53%) |
Jun 09, 2016 | 6.388 | 6.439 | 6.329 | 6.376 | 171,596 | -0.01(-0.20%) |
Jun 08, 2016 | 6.439 | 6.448 | 6.337 | 6.388 | 215,893 | +0.01(+0.13%) |
Jun 07, 2016 | 6.388 | 6.392 | 6.330 | 6.380 | 429,925 | +0.02(+0.26%) |
Jun 06, 2016 | 6.355 | 6.380 | 6.318 | 6.363 | 281,193 | +0.00(+0.00%) |
Jun 03, 2016 | 6.314 | 6.372 | 6.293 | 6.363 | 132,419 | +0.05(+0.85%) |
Jun 02, 2016 | 6.330 | 6.334 | 6.268 | 6.309 | 160,437 | -0.02(-0.39%) |
Jun 01, 2016 | 6.281 | 6.334 | 6.252 | 6.334 | 218,926 | +0.09(+1.39%) |
May 31, 2016 | 6.338 | 6.338 | 6.247 | 6.247 | 326,997 | -0.04(-0.66%) |
May 27, 2016 | 6.260 | 6.289 | 6.289 | 6.289 | 1,514,488 | -0.16(-2.50%) |
May 26, 2016 | 6.396 | 6.516 | 6.396 | 6.450 | 107,551 | +0.03(+0.52%) |
May 25, 2016 | 6.338 | 6.552 | 6.338 | 6.417 | 304,995 | +0.13(+2.04%) |
May 24, 2016 | 6.376 | 6.405 | 6.289 | 6.289 | 72,944 | -0.10(-1.62%) |
May 23, 2016 | 6.322 | 6.434 | 6.322 | 6.392 | 120,830 | +0.09(+1.44%) |
May 20, 2016 | 6.218 | 6.401 | 6.198 | 6.301 | 100,887 | +0.08(+1.33%) |
May 19, 2016 | 6.256 | 6.264 | 6.041 | 6.218 | 197,231 | -0.02(-0.40%) |
May 18, 2016 | 6.413 | 6.463 | 6.206 | 6.243 | 137,853 | -0.16(-2.46%) |
May 17, 2016 | 6.367 | 6.425 | 6.330 | 6.401 | 59,530 | +0.05(+0.78%) |
May 16, 2016 | 6.347 | 6.425 | 6.309 | 6.351 | 50,072 | +0.05(+0.79%) |
May 13, 2016 | 6.326 | 6.372 | 6.281 | 6.301 | 142,247 | +0.00(+0.00%) |
May 12, 2016 | 6.516 | 6.554 | 6.276 | 6.301 | 163,536 | -0.22(-3.30%) |
May 11, 2016 | 6.318 | 6.591 | 6.318 | 6.516 | 221,237 | +0.17(+2.74%) |
May 10, 2016 | 6.421 | 6.429 | 6.297 | 6.343 | 127,602 | -0.09(-1.35%) |
May 09, 2016 | 6.421 | 6.500 | 6.372 | 6.429 | 127,926 | +0.06(+0.97%) |
May 06, 2016 | 6.471 | 6.574 | 6.334 | 6.367 | 118,771 | -0.05(-0.84%) |
May 05, 2016 | 6.413 | 6.570 | 6.334 | 6.421 | 213,280 | +0.07(+1.17%) |
May 04, 2016 | 6.409 | 6.488 | 6.334 | 6.347 | 62,208 | -0.06(-0.97%) |
May 03, 2016 | 6.467 | 6.495 | 6.396 | 6.409 | 55,453 | -0.05(-0.83%) |