Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.750 | 7.780 | 7.710 | 7.720 | 8,705 | -0.05(-0.64%) |
Apr 27, 2017 | 7.870 | 7.870 | 7.770 | 7.770 | 35,572 | -0.10(-1.27%) |
Apr 26, 2017 | 7.860 | 7.900 | 7.850 | 7.870 | 44,354 | +0.00(+0.00%) |
Apr 25, 2017 | 7.900 | 7.930 | 7.770 | 7.870 | 121,270 | +0.01(+0.13%) |
Apr 24, 2017 | 7.750 | 7.900 | 7.750 | 7.860 | 34,269 | +0.14(+1.81%) |
Apr 21, 2017 | 7.810 | 7.810 | 7.680 | 7.720 | 54,146 | -0.09(-1.15%) |
Apr 20, 2017 | 7.700 | 7.870 | 7.610 | 7.810 | 36,562 | +0.13(+1.69%) |
Apr 19, 2017 | 7.650 | 7.680 | 7.600 | 7.680 | 36,525 | +0.03(+0.39%) |
Apr 18, 2017 | 7.590 | 7.650 | 7.550 | 7.650 | 25,275 | +0.10(+1.32%) |
Apr 17, 2017 | 7.420 | 7.590 | 7.350 | 7.550 | 42,677 | +0.11(+1.48%) |
Apr 13, 2017 | 7.490 | 7.500 | 7.400 | 7.440 | 18,526 | +0.04(+0.54%) |
Apr 12, 2017 | 7.430 | 7.520 | 7.380 | 7.400 | 25,931 | -0.05(-0.67%) |
Apr 11, 2017 | 7.530 | 7.530 | 7.360 | 7.450 | 27,786 | -0.08(-1.06%) |
Apr 10, 2017 | 7.500 | 7.550 | 7.400 | 7.530 | 15,853 | +0.07(+0.94%) |
Apr 07, 2017 | 7.520 | 7.570 | 7.430 | 7.460 | 18,782 | -0.12(-1.58%) |
Apr 06, 2017 | 7.600 | 7.600 | 7.420 | 7.580 | 12,305 | -0.02(-0.26%) |
Apr 05, 2017 | 7.560 | 7.640 | 7.440 | 7.600 | 34,742 | +0.06(+0.80%) |
Apr 04, 2017 | 7.400 | 7.570 | 7.350 | 7.540 | 657,812 | +0.14(+1.89%) |
Apr 03, 2017 | 7.520 | 7.560 | 7.310 | 7.400 | 821,956 | -0.14(-1.86%) |
Mar 31, 2017 | 7.510 | 7.570 | 7.470 | 7.540 | 44,918 | +0.04(+0.53%) |
Mar 30, 2017 | 7.520 | 7.520 | 7.470 | 7.500 | 26,935 | -0.05(-0.66%) |
Mar 29, 2017 | 7.510 | 7.550 | 7.380 | 7.550 | 76,650 | +0.03(+0.40%) |
Mar 28, 2017 | 7.310 | 7.520 | 7.300 | 7.520 | 115,375 | +0.16(+2.17%) |
Mar 27, 2017 | 7.300 | 7.390 | 7.270 | 7.360 | 73,007 | -0.03(-0.41%) |
Mar 24, 2017 | 7.310 | 7.460 | 7.300 | 7.390 | 63,341 | +0.04(+0.54%) |
Mar 23, 2017 | 7.260 | 7.390 | 7.260 | 7.350 | 95,268 | +0.05(+0.68%) |
Mar 22, 2017 | 7.350 | 7.360 | 7.290 | 7.300 | 88,486 | -0.08(-1.08%) |
Mar 21, 2017 | 7.380 | 7.450 | 7.340 | 7.380 | 43,816 | +0.02(+0.27%) |
Mar 20, 2017 | 7.360 | 7.420 | 7.320 | 7.360 | 68,698 | -0.01(-0.14%) |
Mar 17, 2017 | 7.540 | 7.540 | 7.360 | 7.370 | 30,219 | -0.16(-2.12%) |
Mar 16, 2017 | 7.480 | 7.560 | 7.380 | 7.530 | 31,409 | +0.06(+0.80%) |
Mar 15, 2017 | 7.420 | 7.560 | 7.330 | 7.470 | 54,136 | +0.07(+0.95%) |
Mar 14, 2017 | 7.700 | 7.700 | 7.400 | 7.400 | 108,898 | -0.35(-4.52%) |
Mar 13, 2017 | 7.430 | 7.850 | 7.430 | 7.750 | 65,936 | +0.22(+2.92%) |
Mar 10, 2017 | 7.280 | 7.620 | 7.280 | 7.530 | 132,932 | +0.25(+3.43%) |
Mar 09, 2017 | 7.220 | 7.290 | 7.220 | 7.280 | 29,540 | +0.00(+0.00%) |
Mar 08, 2017 | 7.160 | 7.290 | 7.160 | 7.280 | 118,094 | +0.08(+1.11%) |
Mar 07, 2017 | 7.200 | 7.240 | 7.150 | 7.200 | 59,652 | +0.01(+0.14%) |
Mar 06, 2017 | 7.240 | 7.240 | 7.130 | 7.190 | 58,420 | -0.05(-0.69%) |
Mar 03, 2017 | 7.210 | 7.290 | 7.200 | 7.240 | 24,603 | +0.03(+0.42%) |
Mar 02, 2017 | 7.200 | 7.300 | 7.200 | 7.210 | 18,345 | -0.01(-0.14%) |
Mar 01, 2017 | 7.270 | 7.320 | 7.200 | 7.220 | 54,376 | -0.03(-0.41%) |
Feb 28, 2017 | 7.170 | 7.300 | 7.080 | 7.250 | 185,127 | +0.09(+1.26%) |
Feb 27, 2017 | 7.150 | 7.260 | 7.020 | 7.160 | 57,158 | +0.00(+0.00%) |
Feb 24, 2017 | 7.160 | 7.240 | 7.160 | 7.160 | 133,827 | -0.04(-0.56%) |
Feb 23, 2017 | 7.150 | 7.250 | 7.150 | 7.200 | 53,321 | +0.01(+0.14%) |
Feb 22, 2017 | 7.060 | 7.200 | 7.030 | 7.190 | 124,529 | +0.05(+0.70%) |
Feb 21, 2017 | 7.150 | 7.180 | 7.110 | 7.140 | 59,721 | -0.03(-0.42%) |
Feb 17, 2017 | 7.170 | 7.170 | 7.170 | 0 | -0.02(-0.28%) | |
Feb 16, 2017 | 7.090 | 7.230 | 7.010 | 7.190 | 72,455 | +0.10(+1.41%) |
Feb 15, 2017 | 7.020 | 7.100 | 7.000 | 7.090 | 115,480 | +0.04(+0.57%) |
Feb 14, 2017 | 7.040 | 7.070 | 6.950 | 7.050 | 47,425 | +0.03(+0.43%) |
Feb 13, 2017 | 6.920 | 7.040 | 6.850 | 7.020 | 58,368 | -0.07(-0.99%) |
Feb 10, 2017 | 6.850 | 7.090 | 6.850 | 7.090 | 116,215 | +0.15(+2.16%) |
Feb 09, 2017 | 7.000 | 7.030 | 6.940 | 6.940 | 85,767 | -0.10(-1.42%) |
Feb 08, 2017 | 7.010 | 7.040 | 6.920 | 7.040 | 46,779 | +0.03(+0.43%) |
Feb 07, 2017 | 6.920 | 7.100 | 6.870 | 7.010 | 159,348 | +0.04(+0.57%) |
Feb 06, 2017 | 6.930 | 6.970 | 6.900 | 6.970 | 44,353 | +0.04(+0.65%) |
Feb 03, 2017 | 6.920 | 7.010 | 6.890 | 6.925 | 26,155 | +0.01(+0.22%) |
Feb 02, 2017 | 7.010 | 7.010 | 6.860 | 6.910 | 59,731 | -0.11(-1.57%) |
Feb 01, 2017 | 7.000 | 7.090 | 6.810 | 7.020 | 135,536 | +0.02(+0.29%) |
Jan 31, 2017 | 7.070 | 7.130 | 7.000 | 7.000 | 46,207 | -0.08(-1.13%) |
Jan 30, 2017 | 7.070 | 7.150 | 7.030 | 7.080 | 69,763 | +0.05(+0.71%) |
Jan 27, 2017 | 6.890 | 7.080 | 6.890 | 7.030 | 61,528 | +0.13(+1.88%) |
Jan 26, 2017 | 6.800 | 6.910 | 6.770 | 6.900 | 75,050 | +0.09(+1.32%) |
Jan 25, 2017 | 6.860 | 6.900 | 6.760 | 6.810 | 53,224 | -0.03(-0.44%) |
Jan 24, 2017 | 6.830 | 6.860 | 6.730 | 6.840 | 36,776 | +0.03(+0.44%) |
Jan 23, 2017 | 6.870 | 6.890 | 6.710 | 6.810 | 101,020 | -0.02(-0.29%) |
Jan 20, 2017 | 6.660 | 6.850 | 6.650 | 6.830 | 41,659 | +0.18(+2.71%) |
Jan 19, 2017 | 6.630 | 6.680 | 6.580 | 6.650 | 34,459 | +0.05(+0.76%) |
Jan 18, 2017 | 6.840 | 6.840 | 6.600 | 6.600 | 71,840 | -0.23(-3.37%) |
Jan 17, 2017 | 6.940 | 6.940 | 6.750 | 6.830 | 121,989 | +0.00(+0.00%) |
Jan 16, 2017 | 6.850 | 6.900 | 6.730 | 6.830 | 46,683 | +0.17(+2.55%) |
Jan 13, 2017 | 6.770 | 6.800 | 6.610 | 6.660 | 32,313 | -0.10(-1.48%) |
Jan 12, 2017 | 6.600 | 6.850 | 6.590 | 6.760 | 44,227 | +0.13(+1.96%) |
Jan 11, 2017 | 6.430 | 6.640 | 6.380 | 6.630 | 57,641 | +0.24(+3.76%) |
Jan 10, 2017 | 6.370 | 6.430 | 6.360 | 6.390 | 36,190 | +0.01(+0.16%) |
Jan 09, 2017 | 6.400 | 6.440 | 6.360 | 6.380 | 73,548 | -0.01(-0.16%) |
Jan 06, 2017 | 6.400 | 6.450 | 6.360 | 6.390 | 45,353 | -0.01(-0.16%) |
Jan 05, 2017 | 6.480 | 6.530 | 6.380 | 6.400 | 61,643 | -0.05(-0.78%) |
Jan 04, 2017 | 6.410 | 6.530 | 6.410 | 6.450 | 32,766 | +0.04(+0.62%) |
Jan 03, 2017 | 6.360 | 6.450 | 6.360 | 6.410 | 25,424 | +0.03(+0.47%) |
Dec 30, 2016 | 6.380 | 6.380 | 6.380 | 0 | +0.05(+0.79%) | |
Dec 29, 2016 | 6.340 | 6.360 | 6.300 | 6.330 | 32,498 | -0.02(-0.31%) |
Dec 28, 2016 | 6.340 | 6.420 | 6.310 | 6.350 | 41,925 | +0.02(+0.32%) |
Dec 23, 2016 | 6.330 | 6.330 | 6.330 | 0 | +0.03(+0.48%) | |
Dec 22, 2016 | 6.270 | 6.360 | 6.270 | 6.300 | 47,075 | -0.01(-0.16%) |
Dec 21, 2016 | 6.340 | 6.340 | 6.310 | 6.310 | 97,608 | -0.02(-0.32%) |
Dec 20, 2016 | 6.340 | 6.370 | 6.290 | 6.330 | 124,949 | -0.04(-0.63%) |
Dec 19, 2016 | 6.280 | 6.380 | 6.280 | 6.370 | 57,534 | +0.08(+1.27%) |
Dec 16, 2016 | 6.390 | 6.390 | 6.280 | 6.290 | 116,089 | -0.09(-1.41%) |
Dec 15, 2016 | 6.320 | 6.410 | 6.310 | 6.380 | 31,972 | +0.04(+0.63%) |
Dec 14, 2016 | 6.370 | 6.500 | 6.320 | 6.340 | 385,879 | -0.14(-2.16%) |
Dec 13, 2016 | 6.500 | 6.520 | 6.380 | 6.480 | 51,718 | +0.01(+0.15%) |
Dec 12, 2016 | 6.570 | 6.570 | 6.450 | 6.470 | 47,716 | -0.06(-0.92%) |
Dec 09, 2016 | 6.590 | 6.590 | 6.500 | 6.530 | 109,993 | -0.02(-0.31%) |
Dec 08, 2016 | 6.430 | 6.560 | 6.420 | 6.550 | 117,423 | +0.17(+2.66%) |
Dec 07, 2016 | 6.340 | 6.440 | 6.310 | 6.380 | 32,682 | +0.06(+0.95%) |
Dec 06, 2016 | 6.280 | 6.340 | 6.280 | 6.320 | 58,542 | +0.01(+0.16%) |
Dec 05, 2016 | 6.320 | 6.400 | 6.260 | 6.310 | 90,049 | -0.01(-0.16%) |
Dec 02, 2016 | 6.310 | 6.400 | 6.260 | 6.320 | 85,584 | +0.01(+0.16%) |
Dec 01, 2016 | 6.260 | 6.380 | 6.250 | 6.310 | 33,897 | +0.10(+1.61%) |
Nov 30, 2016 | 6.140 | 6.230 | 6.090 | 6.210 | 89,016 | +0.10(+1.64%) |
Nov 29, 2016 | 6.160 | 6.210 | 6.100 | 6.110 | 45,399 | -0.09(-1.45%) |
Nov 28, 2016 | 6.160 | 6.250 | 6.160 | 6.200 | 36,799 | +0.01(+0.16%) |
Nov 25, 2016 | 6.130 | 6.260 | 6.130 | 6.190 | 23,551 | +0.06(+0.98%) |
Nov 24, 2016 | 6.040 | 6.230 | 6.040 | 6.130 | 79,551 | +0.03(+0.49%) |
Nov 23, 2016 | 6.160 | 6.165 | 6.090 | 6.100 | 73,741 | -0.10(-1.61%) |
Nov 22, 2016 | 6.200 | 6.240 | 6.160 | 6.200 | 58,926 | -0.01(-0.16%) |
Nov 21, 2016 | 6.190 | 6.240 | 6.150 | 6.210 | 38,235 | +0.04(+0.65%) |
Nov 18, 2016 | 6.410 | 6.450 | 6.160 | 6.170 | 117,087 | -0.05(-0.80%) |
Nov 17, 2016 | 6.190 | 6.400 | 6.150 | 6.220 | 94,445 | +0.09(+1.47%) |
Nov 16, 2016 | 5.980 | 6.240 | 5.980 | 6.130 | 67,950 | +0.15(+2.51%) |
Nov 15, 2016 | 5.990 | 5.990 | 5.910 | 5.980 | 111,607 | +0.03(+0.50%) |
Nov 14, 2016 | 5.920 | 5.990 | 5.920 | 5.950 | 72,990 | +0.03(+0.51%) |
Nov 11, 2016 | 5.950 | 6.080 | 5.810 | 5.920 | 111,999 | -0.08(-1.33%) |
Nov 10, 2016 | 6.150 | 6.160 | 5.950 | 6.000 | 48,322 | -0.13(-2.12%) |
Nov 09, 2016 | 6.030 | 6.140 | 5.900 | 6.130 | 68,746 | +0.05(+0.82%) |
Nov 08, 2016 | 6.140 | 6.260 | 5.850 | 6.080 | 87,690 | -0.16(-2.56%) |
Nov 07, 2016 | 6.060 | 6.260 | 6.050 | 6.240 | 40,086 | +0.17(+2.80%) |
Nov 04, 2016 | 6.130 | 6.200 | 6.060 | 6.070 | 52,299 | -0.07(-1.14%) |
Nov 03, 2016 | 6.260 | 6.280 | 6.070 | 6.140 | 60,639 | -0.12(-1.92%) |
Nov 02, 2016 | 6.340 | 6.350 | 6.240 | 6.260 | 91,904 | -0.14(-2.19%) |
Nov 01, 2016 | 6.380 | 6.420 | 6.300 | 6.400 | 37,533 | +0.03(+0.47%) |
Oct 31, 2016 | 6.410 | 6.410 | 6.350 | 6.370 | 52,042 | -0.02(-0.31%) |
Oct 28, 2016 | 6.360 | 6.450 | 6.360 | 6.390 | 27,654 | -0.01(-0.16%) |
Oct 27, 2016 | 6.410 | 6.460 | 6.370 | 6.400 | 36,729 | +0.00(+0.00%) |
Oct 26, 2016 | 6.490 | 6.580 | 6.380 | 6.400 | 46,807 | -0.08(-1.23%) |
Oct 25, 2016 | 6.490 | 6.550 | 6.450 | 6.480 | 23,266 | +0.01(+0.15%) |
Oct 24, 2016 | 6.510 | 6.550 | 6.440 | 6.470 | 23,570 | -0.02(-0.31%) |
Oct 21, 2016 | 6.670 | 6.670 | 6.390 | 6.490 | 52,178 | -0.20(-2.99%) |
Oct 20, 2016 | 6.570 | 6.760 | 6.570 | 6.690 | 34,850 | +0.11(+1.67%) |
Oct 19, 2016 | 6.520 | 6.640 | 6.500 | 6.580 | 32,251 | +0.09(+1.39%) |
Oct 18, 2016 | 6.290 | 6.570 | 6.290 | 6.490 | 46,623 | +0.25(+4.01%) |
Oct 17, 2016 | 6.460 | 6.500 | 6.160 | 6.240 | 161,193 | -0.24(-3.70%) |
Oct 14, 2016 | 6.660 | 6.790 | 6.460 | 6.480 | 77,700 | -0.16(-2.41%) |
Oct 13, 2016 | 6.480 | 6.900 | 6.460 | 6.640 | 76,603 | +0.09(+1.37%) |
Oct 12, 2016 | 6.610 | 6.670 | 6.510 | 6.550 | 57,225 | -0.09(-1.36%) |
Oct 11, 2016 | 6.730 | 6.950 | 6.560 | 6.640 | 101,503 | -0.11(-1.63%) |
Oct 07, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.15(-2.17%) | |
Oct 06, 2016 | 6.930 | 6.980 | 6.900 | 6.900 | 14,116 | -0.04(-0.58%) |
Oct 05, 2016 | 6.920 | 7.030 | 6.900 | 6.940 | 52,307 | +0.02(+0.29%) |
Oct 04, 2016 | 6.980 | 7.030 | 6.870 | 6.920 | 88,154 | -0.06(-0.86%) |
Oct 03, 2016 | 7.220 | 7.220 | 6.950 | 6.980 | 72,545 | -0.21(-2.92%) |
Sep 30, 2016 | 7.210 | 7.240 | 7.130 | 7.190 | 25,300 | -0.03(-0.42%) |
Sep 29, 2016 | 7.300 | 7.300 | 7.190 | 7.220 | 54,570 | -0.08(-1.10%) |
Sep 28, 2016 | 7.350 | 7.380 | 7.270 | 7.300 | 28,666 | -0.05(-0.68%) |
Sep 27, 2016 | 7.390 | 7.390 | 7.250 | 7.350 | 31,858 | -0.08(-1.08%) |
Sep 26, 2016 | 7.450 | 7.490 | 7.360 | 7.430 | 34,916 | +0.00(+0.00%) |
Sep 23, 2016 | 7.500 | 7.500 | 7.420 | 7.430 | 40,849 | -0.04(-0.54%) |
Sep 22, 2016 | 7.390 | 7.500 | 7.300 | 7.470 | 68,317 | +0.11(+1.49%) |
Sep 21, 2016 | 7.340 | 7.400 | 7.340 | 7.360 | 26,792 | +0.05(+0.68%) |
Sep 20, 2016 | 7.290 | 7.360 | 7.260 | 7.310 | 27,070 | +0.05(+0.69%) |
Sep 19, 2016 | 7.330 | 7.390 | 7.210 | 7.260 | 41,536 | -0.02(-0.27%) |
Sep 16, 2016 | 7.170 | 7.380 | 7.170 | 7.280 | 98,244 | +0.13(+1.82%) |
Sep 15, 2016 | 7.230 | 7.350 | 7.150 | 7.150 | 40,920 | +0.10(+1.42%) |
Sep 14, 2016 | 7.010 | 7.170 | 7.000 | 7.050 | 19,621 | +0.05(+0.71%) |
Sep 13, 2016 | 7.090 | 7.090 | 6.900 | 7.000 | 72,204 | -0.12(-1.69%) |
Sep 12, 2016 | 7.130 | 7.160 | 6.990 | 7.120 | 70,925 | -0.04(-0.56%) |
Sep 09, 2016 | 7.240 | 7.240 | 7.150 | 7.160 | 34,349 | -0.07(-0.97%) |
Sep 08, 2016 | 7.240 | 7.280 | 7.210 | 7.230 | 35,700 | -0.01(-0.14%) |
Sep 07, 2016 | 7.380 | 7.400 | 7.200 | 7.240 | 58,910 | -0.02(-0.28%) |
Sep 06, 2016 | 7.360 | 7.430 | 7.210 | 7.260 | 106,234 | -0.08(-1.09%) |
Sep 02, 2016 | 7.340 | 7.340 | 7.340 | 0 | -0.02(-0.27%) | |
Sep 01, 2016 | 7.150 | 7.420 | 7.150 | 7.360 | 70,485 | +0.26(+3.66%) |
Aug 31, 2016 | 7.080 | 7.150 | 7.010 | 7.100 | 44,834 | +0.00(+0.00%) |
Aug 30, 2016 | 7.100 | 7.240 | 7.060 | 7.100 | 43,116 | -0.03(-0.42%) |
Aug 29, 2016 | 7.110 | 7.190 | 7.110 | 7.130 | 29,593 | +0.00(+0.00%) |
Aug 26, 2016 | 7.100 | 7.400 | 7.070 | 7.130 | 61,688 | +0.03(+0.42%) |
Aug 25, 2016 | 7.100 | 7.140 | 7.080 | 7.100 | 34,071 | -0.01(-0.14%) |
Aug 24, 2016 | 7.200 | 7.340 | 7.080 | 7.110 | 91,687 | -0.10(-1.39%) |
Aug 23, 2016 | 7.400 | 7.510 | 7.050 | 7.210 | 146,917 | -0.19(-2.57%) |
Aug 22, 2016 | 7.630 | 7.700 | 7.370 | 7.400 | 133,085 | -0.49(-6.21%) |
Aug 19, 2016 | 7.820 | 8.070 | 7.630 | 7.890 | 199,318 | -0.36(-4.36%) |
Aug 18, 2016 | 8.170 | 8.290 | 8.170 | 8.250 | 14,105 | +0.06(+0.73%) |
Aug 17, 2016 | 8.190 | 8.210 | 8.110 | 8.190 | 4,761 | -0.02(-0.24%) |
Aug 16, 2016 | 8.180 | 8.240 | 8.060 | 8.210 | 22,330 | +0.01(+0.12%) |
Aug 15, 2016 | 8.250 | 8.280 | 8.110 | 8.200 | 16,032 | -0.03(-0.36%) |
Aug 12, 2016 | 8.300 | 8.420 | 8.220 | 8.230 | 33,449 | -0.07(-0.84%) |
Aug 11, 2016 | 8.220 | 8.380 | 8.220 | 8.300 | 16,444 | +0.05(+0.61%) |
Aug 10, 2016 | 8.430 | 8.460 | 8.240 | 8.250 | 42,030 | -0.07(-0.84%) |
Aug 09, 2016 | 8.180 | 8.390 | 8.100 | 8.320 | 27,831 | +0.22(+2.72%) |
Aug 08, 2016 | 8.020 | 8.140 | 7.920 | 8.100 | 20,528 | +0.11(+1.38%) |
Aug 05, 2016 | 8.060 | 8.150 | 7.980 | 7.990 | 52,529 | -0.10(-1.24%) |
Aug 04, 2016 | 8.040 | 8.120 | 8.000 | 8.090 | 69,237 | +0.09(+1.12%) |
Aug 03, 2016 | 8.000 | 8.120 | 7.730 | 8.000 | 126,285 | -0.01(-0.12%) |
Aug 02, 2016 | 8.200 | 8.200 | 7.840 | 8.010 | 38,061 | +0.02(+0.25%) |
Jul 29, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.20(+2.57%) | |
Jul 28, 2016 | 7.690 | 7.790 | 7.670 | 7.790 | 12,273 | +0.14(+1.83%) |
Jul 27, 2016 | 7.750 | 7.760 | 7.650 | 7.650 | 28,834 | -0.03(-0.39%) |
Jul 26, 2016 | 7.650 | 7.760 | 7.650 | 7.680 | 45,575 | +0.03(+0.39%) |
Jul 25, 2016 | 7.500 | 7.690 | 7.500 | 7.650 | 17,421 | +0.16(+2.14%) |
Jul 22, 2016 | 7.600 | 7.610 | 7.480 | 7.490 | 34,270 | -0.16(-2.09%) |
Jul 21, 2016 | 7.520 | 7.650 | 7.520 | 7.650 | 39,707 | +0.10(+1.32%) |
Jul 20, 2016 | 7.570 | 7.610 | 7.530 | 7.550 | 31,583 | -0.01(-0.13%) |
Jul 19, 2016 | 7.650 | 7.650 | 7.470 | 7.560 | 21,030 | -0.17(-2.20%) |
Jul 18, 2016 | 7.620 | 7.760 | 7.590 | 7.730 | 26,432 | +0.12(+1.58%) |
Jul 15, 2016 | 7.680 | 7.680 | 7.490 | 7.610 | 36,539 | -0.11(-1.42%) |
Jul 14, 2016 | 7.680 | 7.750 | 7.470 | 7.720 | 34,669 | +0.12(+1.58%) |
Jul 13, 2016 | 7.790 | 7.850 | 7.360 | 7.600 | 84,510 | -0.06(-0.78%) |
Jul 12, 2016 | 7.310 | 7.690 | 7.220 | 7.660 | 95,539 | +0.48(+6.69%) |
Jul 11, 2016 | 7.250 | 7.380 | 7.140 | 7.180 | 19,292 | +0.08(+1.13%) |
Jul 08, 2016 | 7.180 | 7.030 | 7.100 | 32,202 | +0.08(+1.14%) | |
Jul 07, 2016 | 7.160 | 7.200 | 7.020 | 7.020 | 31,438 | -0.16(-2.23%) |
Jul 05, 2016 | 7.030 | 7.190 | 6.900 | 7.180 | 23,030 | +0.12(+1.70%) |
Jul 04, 2016 | 6.950 | 7.060 | 6.950 | 7.060 | 27,890 | +0.15(+2.17%) |
Jun 30, 2016 | 6.910 | 6.910 | 6.910 | 0 | -0.02(-0.29%) | |
Jun 29, 2016 | 6.810 | 6.930 | 6.780 | 6.930 | 24,369 | +0.17(+2.51%) |
Jun 28, 2016 | 6.670 | 6.790 | 6.650 | 6.760 | 42,000 | +0.12(+1.81%) |
Jun 27, 2016 | 6.790 | 6.790 | 6.640 | 6.640 | 29,200 | -0.18(-2.64%) |
Jun 24, 2016 | 6.610 | 6.940 | 6.610 | 6.820 | 32,255 | -0.05(-0.73%) |
Jun 23, 2016 | 6.950 | 6.950 | 6.870 | 6.870 | 23,950 | -0.03(-0.43%) |
Jun 22, 2016 | 6.960 | 6.960 | 6.890 | 6.900 | 29,625 | -0.01(-0.14%) |
Jun 21, 2016 | 6.900 | 6.950 | 6.840 | 6.910 | 30,490 | -0.02(-0.29%) |
Jun 20, 2016 | 6.790 | 6.970 | 6.790 | 6.930 | 29,349 | +0.19(+2.82%) |
Jun 17, 2016 | 6.860 | 6.960 | 6.740 | 6.740 | 107,153 | -0.16(-2.32%) |
Jun 16, 2016 | 6.940 | 6.960 | 6.890 | 6.900 | 17,954 | -0.07(-1.00%) |
Jun 15, 2016 | 6.870 | 6.970 | 6.850 | 6.970 | 36,540 | +0.10(+1.46%) |
Jun 14, 2016 | 6.870 | 6.990 | 6.860 | 6.870 | 45,633 | -0.05(-0.72%) |
Jun 13, 2016 | 6.920 | 7.030 | 6.880 | 6.920 | 155,281 | -0.05(-0.72%) |
Jun 10, 2016 | 7.030 | 6.860 | 6.970 | 127,557 | -0.04(-0.57%) | |
Jun 09, 2016 | 6.910 | 7.100 | 6.910 | 7.010 | 64,029 | -0.01(-0.14%) |
Jun 08, 2016 | 7.050 | 7.050 | 6.980 | 7.020 | 20,548 | +0.02(+0.29%) |
Jun 07, 2016 | 7.000 | 7.050 | 6.940 | 7.000 | 27,053 | +0.00(+0.00%) |
Jun 06, 2016 | 6.800 | 7.030 | 6.800 | 7.000 | 21,879 | +0.15(+2.19%) |
Jun 03, 2016 | 6.830 | 6.890 | 6.760 | 6.850 | 18,268 | +0.02(+0.29%) |
Jun 02, 2016 | 6.750 | 6.880 | 6.720 | 6.830 | 98,775 | +0.05(+0.74%) |
Jun 01, 2016 | 6.800 | 6.800 | 6.750 | 6.780 | 21,665 | +0.01(+0.15%) |
May 31, 2016 | 6.830 | 6.830 | 6.760 | 6.770 | 28,609 | -0.01(-0.15%) |
May 30, 2016 | 6.600 | 6.800 | 6.600 | 6.780 | 38,368 | +0.13(+1.95%) |
May 27, 2016 | 6.510 | 6.650 | 6.510 | 6.650 | 43,511 | +0.15(+2.31%) |
May 26, 2016 | 6.500 | 6.520 | 6.390 | 6.500 | 54,477 | -0.07(-1.07%) |
May 25, 2016 | 6.390 | 6.590 | 6.360 | 6.570 | 29,906 | +0.16(+2.50%) |
May 24, 2016 | 6.360 | 6.460 | 6.360 | 6.410 | 96,496 | -0.05(-0.77%) |
May 20, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.01(+0.16%) | |
May 19, 2016 | 6.390 | 6.470 | 6.390 | 6.450 | 49,650 | +0.01(+0.16%) |
May 18, 2016 | 6.410 | 6.450 | 6.400 | 6.440 | 58,232 | +0.01(+0.16%) |
May 17, 2016 | 6.470 | 6.470 | 6.400 | 6.430 | 67,398 | -0.09(-1.38%) |
May 16, 2016 | 6.420 | 6.520 | 6.400 | 6.520 | 68,807 | +0.10(+1.56%) |
May 13, 2016 | 6.460 | 6.460 | 6.360 | 6.420 | 93,630 | -0.10(-1.53%) |
May 12, 2016 | 6.630 | 6.630 | 6.360 | 6.520 | 95,314 | -0.11(-1.66%) |
May 11, 2016 | 6.750 | 6.760 | 6.530 | 6.630 | 97,700 | +0.02(+0.30%) |
May 10, 2016 | 6.560 | 6.800 | 6.410 | 6.610 | 192,540 | +0.19(+2.96%) |
May 09, 2016 | 6.610 | 6.610 | 6.400 | 6.420 | 36,719 | -0.08(-1.23%) |
May 06, 2016 | 6.520 | 6.520 | 6.440 | 6.500 | 43,240 | -0.03(-0.46%) |
May 05, 2016 | 6.570 | 6.630 | 6.460 | 6.530 | 47,256 | +0.03(+0.46%) |
May 04, 2016 | 6.540 | 6.540 | 6.450 | 6.500 | 33,420 | -0.14(-2.11%) |
May 03, 2016 | 6.750 | 6.760 | 6.540 | 6.640 | 40,121 | -0.09(-1.34%) |