Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.460 | 6.530 | 6.460 | 6.490 | 7,862 | +0.00(+0.00%) |
Apr 27, 2018 | 6.520 | 6.520 | 6.490 | 6.490 | 314 | +0.04(+0.62%) |
Apr 26, 2018 | 6.400 | 6.480 | 6.340 | 6.450 | 2,742 | -0.08(-1.23%) |
Apr 25, 2018 | 6.510 | 6.530 | 6.490 | 6.530 | 1,293 | -0.06(-0.91%) |
Apr 24, 2018 | 6.730 | 6.730 | 6.324 | 6.590 | 7,399 | +0.00(+0.00%) |
Apr 23, 2018 | 6.560 | 6.890 | 6.450 | 6.590 | 2,647 | +0.08(+1.23%) |
Apr 20, 2018 | 6.790 | 6.870 | 6.481 | 6.510 | 13,837 | -0.27(-3.98%) |
Apr 19, 2018 | 6.900 | 6.910 | 6.651 | 6.780 | 122,642 | -0.12(-1.74%) |
Apr 18, 2018 | 6.750 | 7.290 | 6.750 | 6.900 | 7,359 | +0.17(+2.53%) |
Apr 17, 2018 | 6.700 | 7.000 | 6.662 | 6.730 | 20,058 | +0.20(+3.11%) |
Apr 16, 2018 | 6.500 | 6.527 | 6.410 | 6.527 | 2,184 | +0.09(+1.35%) |
Apr 13, 2018 | 6.390 | 6.500 | 6.390 | 6.440 | 4,171 | -0.01(-0.16%) |
Apr 12, 2018 | 6.480 | 6.480 | 6.450 | 6.450 | 589 | +0.03(+0.47%) |
Apr 11, 2018 | 6.500 | 6.500 | 6.420 | 6.420 | 3,670 | -0.02(-0.31%) |
Apr 10, 2018 | 6.300 | 6.650 | 6.300 | 6.440 | 21,248 | -0.11(-1.68%) |
Apr 09, 2018 | 6.600 | 6.720 | 6.550 | 6.550 | 4,308 | -0.04(-0.61%) |
Apr 06, 2018 | 6.650 | 7.119 | 6.430 | 6.590 | 7,909 | -0.01(-0.15%) |
Apr 05, 2018 | 6.620 | 6.700 | 6.600 | 6.600 | 8,009 | +0.00(+0.00%) |
Apr 04, 2018 | 6.610 | 6.860 | 6.590 | 6.600 | 7,982 | -0.02(-0.30%) |
Apr 03, 2018 | 6.830 | 6.830 | 6.600 | 6.620 | 13,362 | -0.04(-0.60%) |
Apr 02, 2018 | 6.730 | 6.730 | 6.610 | 6.660 | 3,533 | -0.02(-0.30%) |
Mar 29, 2018 | 6.680 | 6.680 | 6.680 | 0 | -0.02(-0.30%) | |
Mar 28, 2018 | 6.740 | 6.740 | 6.680 | 6.700 | 11,432 | +0.01(+0.15%) |
Mar 27, 2018 | 6.710 | 6.780 | 6.690 | 6.690 | 6,574 | -0.01(-0.15%) |
Mar 26, 2018 | 6.750 | 7.000 | 6.700 | 6.700 | 9,166 | +0.01(+0.15%) |
Mar 23, 2018 | 6.800 | 6.970 | 6.650 | 6.690 | 3,321 | -0.06(-0.89%) |
Mar 22, 2018 | 6.850 | 7.000 | 6.700 | 6.750 | 10,559 | -0.06(-0.88%) |
Mar 21, 2018 | 6.700 | 6.990 | 6.700 | 6.810 | 8,029 | +0.11(+1.64%) |
Mar 20, 2018 | 6.700 | 6.750 | 6.700 | 6.700 | 146,009 | +0.00(+0.00%) |
Mar 19, 2018 | 6.656 | 6.700 | 6.640 | 6.700 | 2,139 | +0.08(+1.21%) |
Mar 16, 2018 | 6.790 | 6.800 | 6.600 | 6.620 | 11,678 | -0.02(-0.30%) |
Mar 15, 2018 | 6.700 | 6.770 | 6.640 | 6.640 | 7,242 | -0.06(-0.90%) |
Mar 14, 2018 | 6.600 | 6.770 | 6.600 | 6.700 | 5,424 | +0.06(+0.90%) |
Mar 13, 2018 | 6.780 | 6.800 | 6.600 | 6.640 | 20,553 | -0.07(-1.04%) |
Mar 12, 2018 | 6.755 | 6.880 | 6.644 | 6.710 | 4,386 | -0.08(-1.18%) |
Mar 09, 2018 | 6.780 | 6.890 | 6.617 | 6.790 | 15,539 | +0.11(+1.65%) |
Mar 08, 2018 | 6.960 | 6.960 | 6.680 | 6.680 | 4,813 | -0.13(-1.91%) |
Mar 07, 2018 | 7.010 | 7.030 | 6.600 | 6.810 | 48,730 | -0.16(-2.30%) |
Mar 06, 2018 | 6.980 | 6.999 | 6.900 | 6.970 | 29,060 | +0.06(+0.87%) |
Mar 05, 2018 | 6.890 | 6.930 | 6.790 | 6.910 | 39,093 | -0.03(-0.43%) |
Mar 02, 2018 | 6.630 | 6.940 | 6.630 | 6.940 | 7,693 | +0.09(+1.31%) |
Mar 01, 2018 | 6.810 | 6.950 | 6.780 | 6.850 | 6,574 | +0.23(+3.47%) |
Feb 28, 2018 | 6.760 | 6.830 | 6.560 | 6.620 | 14,620 | -0.11(-1.63%) |
Feb 27, 2018 | 6.740 | 6.740 | 6.650 | 6.730 | 1,294 | +0.03(+0.45%) |
Feb 26, 2018 | 6.700 | 6.780 | 6.600 | 6.700 | 5,583 | -0.02(-0.30%) |
Feb 23, 2018 | 6.700 | 6.950 | 6.700 | 6.720 | 8,647 | -0.13(-1.90%) |
Feb 22, 2018 | 7.010 | 6.770 | 6.850 | 9,530 | -0.05(-0.72%) | |
Feb 21, 2018 | 7.080 | 7.080 | 6.890 | 6.900 | 2,257 | -0.06(-0.86%) |
Feb 20, 2018 | 6.960 | 7.040 | 6.901 | 6.960 | 3,813 | +0.01(+0.14%) |
Feb 16, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.04(-0.57%) | |
Feb 15, 2018 | 7.030 | 7.090 | 6.820 | 6.990 | 16,108 | +0.05(+0.72%) |
Feb 14, 2018 | 7.010 | 7.020 | 6.940 | 6.940 | 1,729 | -0.12(-1.77%) |
Feb 13, 2018 | 6.940 | 6.940 | 7.065 | 8,594 | +0.12(+1.80%) | |
Feb 12, 2018 | 7.050 | 7.080 | 6.940 | 6.940 | 5,660 | +0.04(+0.58%) |
Feb 09, 2018 | 7.060 | 7.070 | 6.880 | 6.900 | 17,636 | -0.20(-2.82%) |
Feb 08, 2018 | 6.960 | 7.100 | 6.960 | 7.100 | 5,689 | +0.01(+0.14%) |
Feb 07, 2018 | 6.860 | 7.060 | 6.860 | 7.090 | 3,263 | +0.19(+2.75%) |
Feb 06, 2018 | 7.009 | 7.080 | 6.730 | 6.900 | 82,281 | +0.20(+2.99%) |
Feb 05, 2018 | 6.900 | 6.500 | 6.700 | 21,826 | -0.21(-3.11%) | |
Feb 02, 2018 | 6.800 | 7.090 | 6.800 | 6.915 | 14,304 | +0.00(+0.07%) |
Feb 01, 2018 | 6.880 | 7.070 | 6.800 | 6.910 | 12,581 | +0.10(+1.47%) |
Jan 31, 2018 | 6.920 | 6.950 | 6.800 | 6.810 | 12,615 | -0.12(-1.80%) |
Jan 30, 2018 | 6.930 | 6.840 | 6.935 | 1,315 | +0.00(+0.07%) | |
Jan 29, 2018 | 7.070 | 7.095 | 6.930 | 6.930 | 7,961 | -0.10(-1.42%) |
Jan 26, 2018 | 6.760 | 7.030 | 6.750 | 7.030 | 109,617 | +0.28(+4.15%) |
Jan 25, 2018 | 6.990 | 7.030 | 6.750 | 6.750 | 3,103 | -0.29(-4.05%) |
Jan 24, 2018 | 7.030 | 7.050 | 6.975 | 7.035 | 8,414 | -0.01(-0.21%) |
Jan 23, 2018 | 7.100 | 7.100 | 7.043 | 7.050 | 5,897 | -0.04(-0.56%) |
Jan 22, 2018 | 7.090 | 7.125 | 7.040 | 7.090 | 6,720 | -0.01(-0.14%) |
Jan 19, 2018 | 7.030 | 7.115 | 7.010 | 7.100 | 6,463 | +0.07(+1.00%) |
Jan 18, 2018 | 7.030 | 7.100 | 6.940 | 7.030 | 13,952 | +0.00(+0.00%) |
Jan 17, 2018 | 7.130 | 7.130 | 6.980 | 7.030 | 13,642 | -0.09(-1.26%) |
Jan 16, 2018 | 7.070 | 7.130 | 7.040 | 7.120 | 13,541 | +0.04(+0.56%) |
Jan 12, 2018 | 7.080 | 7.080 | 7.080 | 0 | -0.03(-0.35%) | |
Jan 11, 2018 | 7.130 | 7.160 | 7.090 | 7.105 | 30,877 | +0.03(+0.35%) |
Jan 10, 2018 | 7.110 | 7.130 | 7.080 | 7.080 | 5,834 | -0.03(-0.42%) |
Jan 09, 2018 | 7.000 | 7.110 | 7.000 | 7.110 | 85,040 | +0.11(+1.57%) |
Jan 08, 2018 | 7.000 | 7.008 | 6.950 | 7.000 | 11,626 | -0.02(-0.28%) |
Jan 05, 2018 | 7.000 | 7.200 | 6.960 | 7.020 | 5,158 | +0.12(+1.74%) |
Jan 04, 2018 | 6.740 | 7.095 | 6.720 | 6.900 | 19,026 | -0.10(-1.43%) |
Jan 03, 2018 | 7.024 | 7.057 | 7.000 | 7.000 | 2,449 | -0.05(-0.71%) |
Jan 02, 2018 | 7.360 | 7.445 | 7.050 | 7.050 | 10,521 | -0.31(-4.21%) |
Dec 29, 2017 | 7.360 | 7.360 | 7.360 | 0 | -0.09(-1.21%) | |
Dec 28, 2017 | 7.369 | 7.458 | 7.369 | 7.450 | 3,873 | +0.09(+1.22%) |
Dec 27, 2017 | 7.350 | 7.513 | 7.350 | 7.360 | 7,683 | +0.01(+0.14%) |
Dec 26, 2017 | 7.379 | 7.379 | 7.350 | 7.350 | 357 | -0.04(-0.54%) |
Dec 22, 2017 | 7.350 | 7.390 | 7.350 | 7.390 | 17,243 | +0.04(+0.54%) |
Dec 21, 2017 | 7.310 | 7.500 | 7.290 | 7.350 | 3,564 | +0.06(+0.82%) |
Dec 20, 2017 | 7.000 | 7.290 | 7.000 | 7.290 | 10,076 | -0.05(-0.68%) |
Dec 18, 2017 | 7.340 | 7.340 | 7.340 | 58 | +0.23(+3.23%) | |
Dec 15, 2017 | 7.110 | 7.460 | 7.110 | 7.110 | 6,889 | -0.01(-0.14%) |
Dec 14, 2017 | 7.390 | 7.440 | 7.120 | 7.120 | 3,868 | -0.36(-4.81%) |
Dec 13, 2017 | 7.600 | 7.600 | 7.360 | 7.480 | 4,150 | +0.01(+0.13%) |
Dec 12, 2017 | 7.226 | 7.470 | 7.226 | 7.470 | 679 | +0.27(+3.75%) |
Dec 11, 2017 | 7.102 | 7.550 | 7.100 | 7.200 | 3,980 | +0.06(+0.78%) |
Dec 08, 2017 | 7.250 | 7.250 | 7.070 | 7.144 | 6,937 | -0.01(-0.08%) |
Dec 07, 2017 | 7.230 | 7.240 | 7.010 | 7.150 | 5,194 | -0.08(-1.11%) |
Dec 06, 2017 | 7.470 | 7.470 | 7.230 | 7.230 | 354 | -0.02(-0.28%) |
Dec 05, 2017 | 7.400 | 7.600 | 7.250 | 7.250 | 8,011 | -0.06(-0.82%) |
Dec 04, 2017 | 7.700 | 7.310 | 7.310 | 13,172 | -0.29(-3.82%) | |
Dec 01, 2017 | 7.300 | 7.690 | 7.300 | 7.600 | 12,663 | +0.29(+3.97%) |
Nov 30, 2017 | 7.550 | 7.685 | 7.310 | 7.310 | 14,201 | -0.19(-2.48%) |
Nov 29, 2017 | 7.630 | 7.675 | 7.430 | 7.496 | 12,938 | -0.09(-1.24%) |
Nov 28, 2017 | 7.580 | 7.673 | 7.490 | 7.590 | 4,364 | -0.04(-0.52%) |
Nov 27, 2017 | 7.670 | 7.959 | 7.470 | 7.630 | 3,132 | -0.03(-0.39%) |
Nov 24, 2017 | 7.840 | 7.840 | 7.480 | 7.660 | 1,770 | -0.30(-3.77%) |
Nov 22, 2017 | 7.550 | 7.960 | 7.510 | 7.960 | 7,773 | +0.48(+6.42%) |
Nov 21, 2017 | 7.490 | 7.690 | 7.420 | 7.480 | 7,325 | -0.06(-0.80%) |
Nov 20, 2017 | 7.710 | 7.730 | 7.410 | 7.540 | 12,917 | -0.23(-2.96%) |
Nov 17, 2017 | 7.540 | 7.770 | 7.540 | 7.770 | 7,641 | +0.14(+1.83%) |
Nov 16, 2017 | 7.570 | 7.900 | 7.460 | 7.630 | 8,865 | +0.19(+2.55%) |
Nov 15, 2017 | 7.740 | 7.950 | 7.400 | 7.440 | 11,669 | -0.50(-6.30%) |
Nov 14, 2017 | 7.840 | 7.950 | 7.701 | 7.940 | 5,123 | +0.06(+0.76%) |
Nov 13, 2017 | 7.520 | 7.950 | 7.520 | 7.880 | 9,094 | +0.32(+4.23%) |
Nov 10, 2017 | 7.420 | 7.770 | 7.420 | 7.560 | 4,862 | -0.04(-0.53%) |
Nov 09, 2017 | 7.380 | 7.600 | 7.380 | 7.600 | 5,971 | +0.20(+2.70%) |
Nov 08, 2017 | 7.400 | 7.430 | 7.250 | 7.400 | 33,709 | +0.00(+0.00%) |
Nov 07, 2017 | 7.450 | 7.632 | 7.270 | 7.400 | 13,335 | +0.00(+0.00%) |
Nov 06, 2017 | 7.614 | 7.899 | 7.395 | 7.400 | 1,612 | -0.09(-1.20%) |
Nov 03, 2017 | 7.630 | 7.760 | 7.470 | 7.490 | 3,542 | -0.28(-3.60%) |
Nov 02, 2017 | 7.490 | 7.770 | 7.490 | 7.770 | 4,239 | +0.35(+4.72%) |
Nov 01, 2017 | 7.375 | 7.494 | 7.342 | 7.420 | 2,110 | -0.04(-0.54%) |
Oct 31, 2017 | 7.330 | 7.480 | 7.270 | 7.460 | 8,474 | +0.13(+1.77%) |
Oct 30, 2017 | 7.400 | 7.400 | 7.184 | 7.330 | 18,525 | -0.03(-0.41%) |
Oct 27, 2017 | 7.390 | 7.400 | 7.170 | 7.360 | 130,325 | +0.13(+1.80%) |
Oct 26, 2017 | 7.270 | 7.270 | 7.050 | 7.230 | 3,803 | +0.17(+2.41%) |
Oct 25, 2017 | 7.200 | 7.400 | 7.050 | 7.060 | 6,268 | -0.17(-2.35%) |
Oct 24, 2017 | 7.230 | 7.230 | 7.150 | 7.230 | 2,156 | +0.08(+1.12%) |
Oct 23, 2017 | 7.340 | 7.420 | 7.150 | 7.150 | 10,580 | -0.25(-3.38%) |
Oct 20, 2017 | 7.330 | 7.607 | 7.310 | 7.400 | 25,275 | +0.24(+3.35%) |
Oct 19, 2017 | 7.170 | 7.170 | 7.100 | 7.160 | 2,127 | -0.10(-1.38%) |
Oct 18, 2017 | 7.300 | 7.330 | 7.240 | 7.260 | 12,836 | +0.05(+0.69%) |
Oct 17, 2017 | 7.270 | 7.280 | 7.050 | 7.210 | 3,072 | -0.02(-0.28%) |
Oct 16, 2017 | 7.080 | 7.279 | 7.060 | 7.230 | 3,983 | +0.17(+2.41%) |
Oct 13, 2017 | 7.340 | 7.350 | 7.060 | 7.060 | 2,854 | -0.19(-2.62%) |
Oct 12, 2017 | 7.150 | 7.460 | 7.150 | 7.250 | 4,955 | +0.18(+2.55%) |
Oct 11, 2017 | 7.220 | 7.443 | 7.070 | 7.070 | 9,775 | -0.20(-2.75%) |
Oct 10, 2017 | 7.130 | 7.361 | 7.130 | 7.270 | 19,676 | +0.14(+1.96%) |
Oct 09, 2017 | 7.126 | 7.180 | 7.110 | 7.130 | 8,636 | +0.04(+0.56%) |
Oct 06, 2017 | 6.950 | 7.150 | 6.950 | 7.090 | 8,069 | +0.30(+4.42%) |
Oct 05, 2017 | 7.110 | 7.125 | 6.790 | 6.790 | 5,518 | -0.26(-3.69%) |
Oct 04, 2017 | 7.220 | 7.220 | 7.050 | 7.050 | 22,230 | -0.02(-0.28%) |
Oct 03, 2017 | 7.050 | 7.220 | 7.050 | 7.070 | 11,986 | +0.01(+0.14%) |
Oct 02, 2017 | 7.065 | 7.214 | 7.050 | 7.060 | 8,483 | +0.00(+0.00%) |
Sep 29, 2017 | 7.100 | 7.190 | 7.060 | 7.060 | 7,744 | +0.02(+0.28%) |
Sep 28, 2017 | 7.060 | 7.240 | 7.040 | 7.040 | 13,976 | -0.13(-1.81%) |
Sep 27, 2017 | 7.050 | 7.270 | 6.790 | 7.170 | 18,453 | +0.11(+1.56%) |
Sep 26, 2017 | 7.061 | 7.190 | 7.050 | 7.060 | 6,968 | -0.15(-2.08%) |
Sep 25, 2017 | 6.280 | 7.320 | 6.250 | 7.210 | 14,882 | +0.01(+0.14%) |
Sep 22, 2017 | 6.975 | 7.210 | 6.840 | 7.200 | 11,659 | +0.08(+1.12%) |
Sep 21, 2017 | 7.090 | 7.200 | 7.080 | 7.120 | 6,882 | +0.06(+0.85%) |
Sep 20, 2017 | 7.050 | 7.180 | 6.980 | 7.060 | 5,644 | -0.03(-0.42%) |
Sep 19, 2017 | 6.920 | 7.160 | 6.920 | 7.090 | 12,478 | +0.11(+1.58%) |
Sep 18, 2017 | 6.800 | 7.064 | 6.800 | 6.980 | 25,836 | +0.13(+1.90%) |
Sep 15, 2017 | 6.790 | 7.000 | 6.540 | 6.850 | 38,093 | +0.18(+2.70%) |
Sep 14, 2017 | 6.900 | 6.990 | 6.620 | 6.670 | 2,882 | -0.12(-1.77%) |
Sep 13, 2017 | 6.750 | 6.970 | 6.750 | 6.790 | 20,731 | -0.12(-1.74%) |
Sep 12, 2017 | 6.845 | 7.066 | 6.820 | 6.910 | 33,909 | +0.00(+0.00%) |
Sep 11, 2017 | 6.980 | 7.080 | 6.870 | 6.910 | 5,453 | +0.12(+1.77%) |
Sep 08, 2017 | 6.990 | 7.050 | 6.790 | 6.790 | 7,743 | -0.15(-2.16%) |
Sep 07, 2017 | 6.980 | 7.087 | 6.840 | 6.940 | 14,077 | -0.02(-0.29%) |
Sep 06, 2017 | 6.620 | 7.160 | 6.505 | 6.960 | 12,544 | -0.09(-1.28%) |
Sep 05, 2017 | 6.910 | 7.180 | 6.910 | 7.050 | 10,528 | +0.04(+0.57%) |
Sep 01, 2017 | 7.210 | 7.210 | 7.010 | 7.010 | 2,599 | +0.00(+0.00%) |
Aug 31, 2017 | 7.490 | 7.490 | 7.010 | 7.010 | 7,089 | +0.15(+2.19%) |
Aug 30, 2017 | 7.200 | 7.230 | 6.860 | 6.860 | 5,737 | -0.24(-3.38%) |
Aug 29, 2017 | 7.140 | 7.215 | 7.070 | 7.100 | 15,512 | +0.01(+0.14%) |
Aug 28, 2017 | 7.040 | 7.250 | 6.990 | 7.090 | 57,375 | -0.01(-0.14%) |
Aug 25, 2017 | 6.710 | 7.130 | 6.697 | 7.100 | 25,602 | +0.29(+4.26%) |
Aug 24, 2017 | 6.900 | 7.030 | 6.685 | 6.810 | 26,787 | +0.17(+2.56%) |
Aug 23, 2017 | 6.790 | 6.850 | 6.640 | 6.640 | 5,139 | -0.23(-3.35%) |
Aug 22, 2017 | 6.641 | 6.960 | 6.641 | 6.870 | 2,080 | +0.01(+0.15%) |
Aug 21, 2017 | 6.945 | 6.980 | 6.641 | 6.860 | 2,326 | -0.04(-0.58%) |
Aug 18, 2017 | 6.670 | 6.900 | 6.620 | 6.900 | 7,464 | +0.17(+2.53%) |
Aug 17, 2017 | 6.660 | 6.730 | 6.259 | 6.730 | 33,622 | +0.10(+1.51%) |
Aug 16, 2017 | 6.590 | 6.670 | 6.440 | 6.630 | 19,189 | +0.04(+0.61%) |
Aug 15, 2017 | 6.640 | 6.660 | 6.550 | 6.590 | 13,843 | -0.10(-1.49%) |
Aug 14, 2017 | 6.780 | 6.780 | 6.590 | 6.690 | 11,228 | +0.03(+0.45%) |
Aug 11, 2017 | 6.390 | 6.660 | 6.390 | 6.660 | 5,940 | +0.19(+2.94%) |
Aug 10, 2017 | 6.600 | 6.710 | 6.325 | 6.470 | 17,896 | -0.19(-2.85%) |
Aug 09, 2017 | 6.900 | 6.900 | 6.551 | 6.660 | 13,506 | -0.18(-2.63%) |
Aug 08, 2017 | 6.770 | 7.060 | 6.770 | 6.840 | 4,601 | -0.06(-0.87%) |
Aug 07, 2017 | 6.860 | 6.910 | 6.600 | 6.900 | 12,795 | +0.16(+2.37%) |
Aug 04, 2017 | 6.850 | 6.960 | 6.560 | 6.740 | 15,588 | -0.06(-0.88%) |
Aug 03, 2017 | 6.712 | 6.940 | 6.712 | 6.800 | 4,078 | -0.04(-0.58%) |
Aug 02, 2017 | 6.785 | 7.070 | 6.770 | 6.840 | 11,670 | -0.06(-0.87%) |
Aug 01, 2017 | 6.780 | 6.920 | 6.560 | 6.900 | 43,011 | +0.18(+2.68%) |
Jul 31, 2017 | 6.820 | 6.970 | 6.710 | 6.720 | 14,266 | -0.10(-1.47%) |
Jul 28, 2017 | 6.733 | 7.050 | 6.661 | 6.820 | 10,680 | -0.18(-2.57%) |
Jul 27, 2017 | 7.040 | 7.090 | 7.000 | 7.000 | 16,989 | -0.01(-0.14%) |
Jul 26, 2017 | 6.905 | 7.060 | 6.905 | 7.010 | 8,093 | +0.01(+0.14%) |
Jul 25, 2017 | 6.630 | 7.080 | 6.630 | 7.000 | 7,825 | -0.02(-0.28%) |
Jul 24, 2017 | 7.050 | 7.080 | 6.970 | 7.020 | 5,627 | +0.01(+0.14%) |
Jul 21, 2017 | 6.730 | 7.050 | 6.640 | 7.010 | 35,429 | +0.13(+1.89%) |
Jul 20, 2017 | 6.900 | 6.900 | 6.740 | 6.880 | 5,885 | -0.03(-0.43%) |
Jul 19, 2017 | 6.990 | 6.990 | 6.900 | 6.910 | 6,946 | -0.08(-1.14%) |
Jul 18, 2017 | 6.900 | 6.990 | 6.890 | 6.990 | 8,609 | +0.06(+0.86%) |
Jul 17, 2017 | 7.030 | 7.049 | 6.920 | 6.930 | 10,091 | -0.09(-1.28%) |
Jul 14, 2017 | 6.920 | 7.080 | 6.920 | 7.020 | 7,008 | +0.03(+0.43%) |
Jul 13, 2017 | 6.920 | 7.070 | 6.910 | 6.990 | 6,078 | -0.03(-0.43%) |
Jul 12, 2017 | 6.990 | 7.080 | 6.900 | 7.020 | 11,361 | +0.00(+0.00%) |
Jul 11, 2017 | 7.250 | 7.490 | 7.020 | 7.020 | 10,251 | +0.12(+1.74%) |
Jul 10, 2017 | 7.070 | 7.220 | 6.870 | 6.900 | 45,301 | -0.15(-2.13%) |
Jul 07, 2017 | 6.980 | 7.080 | 6.940 | 7.050 | 12,290 | +0.05(+0.71%) |
Jul 06, 2017 | 6.850 | 7.050 | 6.850 | 7.000 | 10,927 | +0.09(+1.30%) |
Jul 05, 2017 | 6.908 | 7.050 | 6.631 | 6.910 | 30,712 | -0.02(-0.29%) |
Jul 03, 2017 | 7.070 | 7.120 | 6.900 | 6.930 | 108,974 | -0.07(-1.00%) |
Jun 30, 2017 | 7.070 | 7.070 | 7.000 | 7.000 | 22,816 | +0.07(+1.01%) |
Jun 29, 2017 | 7.050 | 7.080 | 6.930 | 6.930 | 17,713 | +0.01(+0.14%) |
Jun 28, 2017 | 6.950 | 7.080 | 6.920 | 6.920 | 25,518 | +0.02(+0.29%) |
Jun 27, 2017 | 6.900 | 6.900 | 6.880 | 6.900 | 7,103 | +0.00(+0.00%) |
Jun 26, 2017 | 6.964 | 7.040 | 6.900 | 6.900 | 7,251 | +0.00(+0.00%) |
Jun 23, 2017 | 7.010 | 7.080 | 6.860 | 6.900 | 27,189 | -0.14(-1.99%) |
Jun 22, 2017 | 6.970 | 7.080 | 6.969 | 7.040 | 14,098 | +0.09(+1.29%) |
Jun 21, 2017 | 6.920 | 7.030 | 6.900 | 6.950 | 4,835 | +0.03(+0.43%) |
Jun 20, 2017 | 6.860 | 6.920 | 6.860 | 6.920 | 2,604 | +0.02(+0.29%) |
Jun 19, 2017 | 6.920 | 7.040 | 6.900 | 6.900 | 1,911 | -0.06(-0.86%) |
Jun 16, 2017 | 7.050 | 7.050 | 6.900 | 6.960 | 2,287 | +0.05(+0.72%) |
Jun 15, 2017 | 6.750 | 6.990 | 6.750 | 6.910 | 10,265 | -0.12(-1.71%) |
Jun 14, 2017 | 6.910 | 7.040 | 6.865 | 7.030 | 6,754 | -0.02(-0.28%) |
Jun 13, 2017 | 6.722 | 7.070 | 6.680 | 7.050 | 2,445 | +0.13(+1.88%) |
Jun 12, 2017 | 6.900 | 7.050 | 6.810 | 6.920 | 3,477 | -0.15(-2.12%) |
Jun 09, 2017 | 6.920 | 7.070 | 6.910 | 7.070 | 6,196 | +0.07(+1.00%) |
Jun 08, 2017 | 7.045 | 7.045 | 6.940 | 7.000 | 3,872 | -0.01(-0.14%) |
Jun 07, 2017 | 6.980 | 7.150 | 6.825 | 7.010 | 7,746 | +0.06(+0.86%) |
Jun 06, 2017 | 7.000 | 7.080 | 6.890 | 6.950 | 6,716 | -0.05(-0.71%) |
Jun 05, 2017 | 6.960 | 7.080 | 6.810 | 7.000 | 11,048 | +0.06(+0.86%) |
Jun 02, 2017 | 7.000 | 7.080 | 6.930 | 6.940 | 32,985 | +0.02(+0.29%) |
Jun 01, 2017 | 6.900 | 7.080 | 6.860 | 6.920 | 23,117 | +0.01(+0.22%) |
May 31, 2017 | 7.010 | 7.070 | 6.905 | 6.905 | 6,613 | -0.04(-0.65%) |
May 30, 2017 | 7.080 | 7.080 | 6.906 | 6.950 | 2,595 | -0.11(-1.56%) |
May 26, 2017 | 7.000 | 7.140 | 6.510 | 7.060 | 32,276 | +0.09(+1.29%) |
May 25, 2017 | 7.050 | 7.050 | 6.970 | 6.970 | 2,475 | -0.06(-0.85%) |
May 24, 2017 | 7.040 | 7.070 | 6.950 | 7.030 | 2,390 | +0.01(+0.14%) |
May 23, 2017 | 6.980 | 7.070 | 6.970 | 7.020 | 7,789 | +0.02(+0.29%) |
May 22, 2017 | 6.580 | 7.000 | 6.360 | 7.000 | 4,423 | +0.47(+7.20%) |
May 19, 2017 | 6.920 | 7.100 | 6.190 | 6.530 | 14,614 | -0.37(-5.36%) |
May 18, 2017 | 6.700 | 6.960 | 6.620 | 6.900 | 33,163 | +0.25(+3.76%) |
May 17, 2017 | 6.630 | 6.770 | 6.090 | 6.650 | 66,179 | +0.01(+0.15%) |
May 16, 2017 | 6.500 | 6.660 | 6.360 | 6.640 | 46,828 | +0.28(+4.40%) |
May 15, 2017 | 6.175 | 6.494 | 6.060 | 6.360 | 51,262 | -0.05(-0.78%) |
May 12, 2017 | 6.150 | 6.840 | 6.150 | 6.410 | 24,189 | +0.24(+3.94%) |
May 11, 2017 | 6.070 | 6.190 | 5.965 | 6.167 | 16,759 | +0.03(+0.44%) |
May 10, 2017 | 6.170 | 6.210 | 6.140 | 6.140 | 9,654 | -0.02(-0.37%) |
May 09, 2017 | 5.390 | 6.180 | 5.390 | 6.163 | 365,916 | +0.60(+10.84%) |
May 08, 2017 | 5.840 | 5.890 | 5.460 | 5.560 | 29,225 | -0.24(-4.14%) |
May 05, 2017 | 5.850 | 6.000 | 5.800 | 5.800 | 8,060 | -0.08(-1.36%) |
May 04, 2017 | 5.930 | 5.960 | 5.880 | 5.880 | 9,710 | -0.04(-0.68%) |
May 03, 2017 | 5.697 | 5.980 | 5.697 | 5.920 | 2,547 | +0.13(+2.25%) |
May 02, 2017 | 5.880 | 5.950 | 5.790 | 5.790 | 10,700 | -0.05(-0.86%) |