Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.250 | 7.250 | 7.170 | 7.191 | 104,466 | -0.05(-0.73%) |
Apr 27, 2017 | 7.265 | 7.292 | 7.234 | 7.244 | 82,028 | +0.01(+0.07%) |
Apr 26, 2017 | 7.228 | 7.292 | 7.204 | 7.239 | 202,809 | +0.01(+0.07%) |
Apr 25, 2017 | 7.197 | 7.260 | 7.181 | 7.234 | 162,125 | +0.06(+0.89%) |
Apr 24, 2017 | 7.107 | 7.186 | 7.094 | 7.170 | 231,972 | +0.10(+1.42%) |
Apr 21, 2017 | 6.969 | 7.107 | 6.969 | 7.070 | 163,634 | +0.09(+1.29%) |
Apr 20, 2017 | 6.906 | 6.996 | 6.901 | 6.980 | 390,790 | +0.06(+0.92%) |
Apr 19, 2017 | 6.922 | 6.938 | 6.864 | 6.916 | 75,997 | -0.01(-0.08%) |
Apr 18, 2017 | 6.922 | 6.969 | 6.901 | 6.922 | 42,601 | -0.01(-0.15%) |
Apr 17, 2017 | 6.943 | 6.943 | 6.885 | 6.932 | 193,376 | +0.01(+0.15%) |
Apr 13, 2017 | 6.916 | 6.956 | 6.874 | 6.922 | 58,127 | -0.01(-0.15%) |
Apr 12, 2017 | 6.879 | 6.953 | 6.790 | 6.932 | 102,501 | +0.05(+0.69%) |
Apr 11, 2017 | 6.811 | 6.916 | 6.811 | 6.885 | 43,252 | +0.06(+0.93%) |
Apr 10, 2017 | 6.827 | 6.858 | 6.795 | 6.821 | 44,676 | -0.01(-0.08%) |
Apr 07, 2017 | 6.837 | 6.855 | 6.779 | 6.827 | 29,927 | -0.02(-0.31%) |
Apr 06, 2017 | 6.800 | 6.858 | 6.747 | 6.848 | 66,713 | +0.04(+0.54%) |
Apr 05, 2017 | 6.927 | 6.953 | 6.784 | 6.811 | 128,211 | -0.09(-1.30%) |
Apr 04, 2017 | 6.885 | 6.916 | 6.858 | 6.901 | 68,744 | +0.02(+0.31%) |
Apr 03, 2017 | 6.895 | 6.980 | 6.869 | 6.879 | 68,478 | -0.02(-0.31%) |
Mar 31, 2017 | 6.916 | 6.953 | 6.879 | 6.901 | 80,252 | -0.02(-0.23%) |
Mar 30, 2017 | 6.853 | 6.916 | 6.842 | 6.916 | 43,579 | +0.06(+0.93%) |
Mar 29, 2017 | 6.795 | 6.884 | 6.795 | 6.853 | 71,953 | +0.07(+1.09%) |
Mar 28, 2017 | 6.726 | 6.795 | 6.726 | 6.779 | 81,220 | +0.03(+0.47%) |
Mar 27, 2017 | 6.779 | 6.880 | 6.737 | 6.747 | 76,023 | -0.08(-1.16%) |
Mar 24, 2017 | 6.906 | 6.922 | 6.790 | 6.827 | 54,555 | -0.08(-1.15%) |
Mar 23, 2017 | 6.911 | 6.953 | 6.874 | 6.906 | 322,737 | -0.02(-0.31%) |
Mar 22, 2017 | 6.890 | 6.938 | 6.842 | 6.927 | 107,234 | +0.02(+0.23%) |
Mar 21, 2017 | 6.922 | 6.952 | 6.895 | 6.911 | 123,640 | -0.01(-0.15%) |
Mar 20, 2017 | 6.938 | 6.959 | 6.901 | 6.922 | 85,570 | -0.01(-0.15%) |
Mar 17, 2017 | 6.874 | 6.932 | 6.848 | 6.932 | 360,762 | +0.05(+0.77%) |
Mar 16, 2017 | 6.916 | 6.930 | 6.811 | 6.879 | 86,655 | -0.01(-0.15%) |
Mar 15, 2017 | 6.842 | 6.911 | 6.827 | 6.890 | 114,294 | +0.06(+0.93%) |
Mar 14, 2017 | 6.874 | 6.874 | 6.800 | 6.827 | 39,640 | -0.04(-0.62%) |
Mar 13, 2017 | 6.779 | 6.874 | 6.779 | 6.869 | 162,009 | +0.07(+1.09%) |
Mar 10, 2017 | 6.805 | 6.816 | 6.741 | 6.795 | 99,218 | +0.03(+0.46%) |
Mar 09, 2017 | 6.847 | 6.857 | 6.733 | 6.764 | 297,394 | -0.04(-0.61%) |
Mar 08, 2017 | 6.836 | 6.847 | 6.789 | 6.805 | 98,015 | -0.02(-0.30%) |
Mar 07, 2017 | 6.836 | 6.847 | 6.795 | 6.826 | 47,398 | -0.02(-0.30%) |
Mar 06, 2017 | 6.847 | 6.873 | 6.757 | 6.847 | 51,236 | +0.00(+0.00%) |
Mar 03, 2017 | 6.774 | 6.857 | 6.753 | 6.847 | 355,859 | +0.09(+1.30%) |
Mar 02, 2017 | 6.821 | 6.821 | 6.696 | 6.759 | 158,606 | -0.15(-2.10%) |
Mar 01, 2017 | 6.878 | 6.909 | 6.810 | 6.904 | 50,301 | +0.09(+1.29%) |
Feb 28, 2017 | 6.873 | 6.904 | 6.774 | 6.816 | 48,888 | -0.07(-1.05%) |
Feb 27, 2017 | 6.883 | 6.914 | 6.868 | 6.888 | 51,311 | +0.00(+0.00%) |
Feb 24, 2017 | 6.810 | 6.914 | 6.810 | 6.888 | 33,979 | -0.04(-0.52%) |
Feb 23, 2017 | 6.943 | 7.002 | 6.878 | 6.925 | 66,347 | -0.01(-0.15%) |
Feb 22, 2017 | 6.925 | 6.971 | 6.904 | 6.935 | 77,641 | -0.01(-0.07%) |
Feb 21, 2017 | 6.883 | 6.950 | 6.780 | 6.940 | 44,791 | +0.06(+0.83%) |
Feb 17, 2017 | 6.883 | 6.883 | 6.883 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.805 | 6.873 | 6.800 | 6.857 | 26,295 | +0.05(+0.69%) |
Feb 15, 2017 | 6.790 | 6.816 | 6.769 | 6.810 | 32,541 | -0.02(-0.23%) |
Feb 14, 2017 | 6.878 | 6.917 | 6.784 | 6.826 | 42,493 | -0.05(-0.75%) |
Feb 13, 2017 | 6.842 | 6.883 | 6.821 | 6.878 | 43,062 | +0.08(+1.14%) |
Feb 10, 2017 | 6.753 | 6.836 | 6.748 | 6.800 | 31,710 | +0.06(+0.85%) |
Feb 09, 2017 | 6.691 | 6.769 | 6.691 | 6.743 | 34,507 | +0.02(+0.31%) |
Feb 08, 2017 | 6.774 | 6.774 | 6.691 | 6.722 | 36,408 | -0.06(-0.84%) |
Feb 07, 2017 | 6.790 | 6.841 | 6.774 | 6.779 | 32,522 | -0.02(-0.23%) |
Feb 06, 2017 | 6.826 | 6.873 | 6.790 | 6.795 | 52,992 | -0.01(-0.15%) |
Feb 03, 2017 | 6.805 | 6.810 | 6.774 | 6.805 | 17,083 | +0.06(+0.92%) |
Feb 02, 2017 | 6.769 | 6.800 | 6.733 | 6.743 | 26,653 | +0.00(+0.00%) |
Feb 01, 2017 | 6.774 | 6.810 | 6.733 | 6.743 | 20,241 | -0.01(-0.08%) |
Jan 31, 2017 | 6.769 | 6.810 | 6.733 | 6.748 | 42,524 | -0.01(-0.15%) |
Jan 30, 2017 | 7.008 | 7.008 | 6.753 | 6.759 | 45,645 | -0.20(-2.83%) |
Jan 27, 2017 | 6.950 | 6.971 | 6.873 | 6.956 | 29,254 | -0.01(-0.15%) |
Jan 26, 2017 | 7.002 | 7.002 | 6.940 | 6.966 | 28,785 | +0.00(+0.00%) |
Jan 25, 2017 | 6.992 | 7.044 | 6.950 | 6.966 | 21,122 | +0.01(+0.15%) |
Jan 24, 2017 | 6.883 | 6.976 | 6.831 | 6.956 | 34,093 | +0.06(+0.90%) |
Jan 23, 2017 | 6.842 | 6.961 | 6.836 | 6.893 | 21,675 | +0.05(+0.68%) |
Jan 20, 2017 | 6.764 | 6.849 | 6.764 | 6.847 | 151,662 | +0.07(+1.07%) |
Jan 19, 2017 | 6.878 | 6.878 | 6.743 | 6.774 | 37,837 | -0.09(-1.36%) |
Jan 18, 2017 | 6.919 | 6.919 | 6.831 | 6.867 | 23,547 | -0.02(-0.23%) |
Jan 17, 2017 | 6.925 | 6.962 | 6.883 | 6.883 | 46,891 | -0.06(-0.82%) |
Jan 13, 2017 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 7.044 | 7.044 | 6.925 | 6.930 | 27,472 | -0.08(-1.18%) |
Jan 11, 2017 | 6.925 | 7.059 | 6.878 | 7.013 | 131,344 | +0.09(+1.27%) |
Jan 10, 2017 | 6.821 | 6.956 | 6.784 | 6.925 | 38,851 | +0.11(+1.60%) |
Jan 09, 2017 | 6.878 | 6.899 | 6.790 | 6.816 | 79,525 | -0.08(-1.13%) |
Jan 06, 2017 | 7.013 | 7.013 | 6.873 | 6.893 | 24,835 | -0.09(-1.26%) |
Jan 05, 2017 | 6.966 | 7.013 | 6.940 | 6.982 | 41,246 | -0.03(-0.44%) |
Jan 04, 2017 | 7.018 | 7.059 | 6.956 | 7.013 | 55,127 | +0.05(+0.67%) |
Jan 03, 2017 | 6.945 | 6.987 | 6.857 | 6.966 | 27,185 | +0.08(+1.21%) |
Dec 30, 2016 | 6.883 | 6.883 | 6.883 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.971 | 7.049 | 6.842 | 6.857 | 88,200 | -0.11(-1.64%) |
Dec 28, 2016 | 6.987 | 6.992 | 6.899 | 6.971 | 26,329 | -0.03(-0.44%) |
Dec 27, 2016 | 7.023 | 7.054 | 6.987 | 7.002 | 35,018 | +0.01(+0.07%) |
Dec 23, 2016 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.992 | 7.028 | 6.956 | 6.997 | 39,742 | -0.01(-0.07%) |
Dec 21, 2016 | 7.148 | 7.168 | 6.997 | 7.002 | 64,450 | -0.13(-1.82%) |
Dec 20, 2016 | 7.142 | 7.158 | 7.111 | 7.132 | 40,162 | +0.04(+0.51%) |
Dec 19, 2016 | 7.039 | 7.109 | 7.023 | 7.096 | 51,518 | +0.09(+1.33%) |
Dec 16, 2016 | 6.992 | 7.158 | 6.976 | 7.002 | 221,752 | +0.01(+0.15%) |
Dec 15, 2016 | 7.013 | 7.085 | 6.967 | 6.992 | 72,671 | -0.03(-0.37%) |
Dec 14, 2016 | 7.002 | 7.103 | 6.932 | 7.018 | 61,225 | -0.01(-0.07%) |
Dec 13, 2016 | 7.132 | 7.210 | 7.002 | 7.023 | 113,148 | -0.11(-1.53%) |
Dec 12, 2016 | 7.091 | 7.137 | 7.044 | 7.132 | 59,817 | +0.04(+0.51%) |
Dec 09, 2016 | 7.039 | 7.106 | 7.031 | 7.096 | 79,143 | +0.06(+0.81%) |
Dec 08, 2016 | 6.992 | 7.080 | 6.950 | 7.039 | 93,234 | +0.06(+0.82%) |
Dec 07, 2016 | 6.904 | 6.982 | 6.893 | 6.982 | 53,820 | +0.06(+0.82%) |
Dec 06, 2016 | 6.899 | 6.966 | 6.816 | 6.925 | 106,379 | +0.07(+0.98%) |
Dec 05, 2016 | 6.634 | 6.857 | 6.541 | 6.857 | 185,518 | +0.24(+3.61%) |
Dec 02, 2016 | 6.644 | 6.691 | 6.577 | 6.619 | 196,517 | -0.04(-0.62%) |
Dec 01, 2016 | 6.727 | 6.756 | 6.619 | 6.660 | 113,402 | -0.06(-0.93%) |
Nov 30, 2016 | 6.852 | 6.888 | 6.696 | 6.722 | 158,335 | -0.16(-2.34%) |
Nov 29, 2016 | 6.925 | 6.950 | 6.873 | 6.883 | 117,304 | -0.05(-0.67%) |
Nov 28, 2016 | 6.925 | 6.945 | 6.899 | 6.930 | 100,682 | +0.01(+0.07%) |
Nov 25, 2016 | 6.935 | 6.956 | 6.925 | 6.925 | 25,120 | -0.02(-0.22%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.971 | 7.039 | 6.950 | 6.971 | 112,442 | +0.01(+0.07%) |
Nov 21, 2016 | 6.976 | 7.002 | 6.930 | 6.966 | 74,865 | -0.03(-0.37%) |
Nov 18, 2016 | 6.956 | 7.002 | 6.888 | 6.992 | 56,185 | +0.03(+0.45%) |
Nov 17, 2016 | 6.982 | 7.002 | 6.914 | 6.961 | 62,218 | -0.02(-0.30%) |
Nov 16, 2016 | 6.966 | 7.008 | 6.945 | 6.982 | 59,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.992 | 7.008 | 6.852 | 6.971 | 70,024 | -0.03(-0.44%) |
Nov 14, 2016 | 6.966 | 7.044 | 6.950 | 7.002 | 112,164 | +0.04(+0.60%) |
Nov 11, 2016 | 6.925 | 7.042 | 6.884 | 6.961 | 204,377 | +0.10(+1.41%) |
Nov 10, 2016 | 6.905 | 6.920 | 6.783 | 6.864 | 118,889 | -0.05(-0.66%) |
Nov 09, 2016 | 6.834 | 6.915 | 6.625 | 6.910 | 119,977 | +0.05(+0.67%) |
Nov 08, 2016 | 6.966 | 6.966 | 6.859 | 6.864 | 55,657 | -0.12(-1.75%) |
Nov 07, 2016 | 6.884 | 7.032 | 6.854 | 6.986 | 42,721 | +0.14(+2.01%) |
Nov 04, 2016 | 6.727 | 6.890 | 6.727 | 6.849 | 48,781 | +0.11(+1.59%) |
Nov 03, 2016 | 6.874 | 6.874 | 6.676 | 6.742 | 114,388 | -0.12(-1.78%) |
Nov 02, 2016 | 6.951 | 6.971 | 6.864 | 6.864 | 122,907 | -0.06(-0.81%) |
Nov 01, 2016 | 7.134 | 7.134 | 6.900 | 6.920 | 61,521 | -0.14(-1.95%) |
Oct 31, 2016 | 7.063 | 7.093 | 7.007 | 7.058 | 69,934 | +0.03(+0.43%) |
Oct 28, 2016 | 7.053 | 7.066 | 7.027 | 7.027 | 16,820 | -0.01(-0.07%) |
Oct 27, 2016 | 7.129 | 7.149 | 6.986 | 7.032 | 59,520 | -0.12(-1.64%) |
Oct 26, 2016 | 7.165 | 7.226 | 7.119 | 7.149 | 61,285 | -0.05(-0.71%) |
Oct 25, 2016 | 7.180 | 7.221 | 7.180 | 7.200 | 56,260 | -0.01(-0.07%) |
Oct 24, 2016 | 7.170 | 7.205 | 7.165 | 7.205 | 226,046 | +0.04(+0.57%) |
Oct 21, 2016 | 7.053 | 7.210 | 7.053 | 7.165 | 51,289 | +0.06(+0.86%) |
Oct 20, 2016 | 7.058 | 7.129 | 7.022 | 7.103 | 232,788 | +0.05(+0.65%) |
Oct 19, 2016 | 7.093 | 7.093 | 7.042 | 7.058 | 44,864 | -0.01(-0.14%) |
Oct 18, 2016 | 7.124 | 7.124 | 7.058 | 7.068 | 34,143 | -0.03(-0.43%) |
Oct 17, 2016 | 7.098 | 7.129 | 7.068 | 7.098 | 170,410 | +0.04(+0.50%) |
Oct 14, 2016 | 7.042 | 7.124 | 6.956 | 7.063 | 407,114 | +0.05(+0.65%) |
Oct 13, 2016 | 6.864 | 7.098 | 6.803 | 7.017 | 166,447 | +0.15(+2.23%) |
Oct 12, 2016 | 7.042 | 7.083 | 6.849 | 6.864 | 111,110 | -0.16(-2.25%) |
Oct 11, 2016 | 7.002 | 7.053 | 6.991 | 7.022 | 111,560 | +0.00(+0.00%) |
Oct 10, 2016 | 7.027 | 7.073 | 7.012 | 7.022 | 426,623 | +0.01(+0.07%) |
Oct 07, 2016 | 6.991 | 7.027 | 6.930 | 7.017 | 59,740 | +0.06(+0.80%) |
Oct 06, 2016 | 7.002 | 7.012 | 6.864 | 6.961 | 46,175 | -0.02(-0.29%) |
Oct 05, 2016 | 7.058 | 7.088 | 6.961 | 6.981 | 76,758 | -0.04(-0.51%) |
Oct 04, 2016 | 6.910 | 7.053 | 6.874 | 7.017 | 125,316 | +0.11(+1.62%) |
Oct 03, 2016 | 6.971 | 7.017 | 6.900 | 6.905 | 32,597 | -0.05(-0.66%) |
Sep 30, 2016 | 6.986 | 7.073 | 6.940 | 6.951 | 74,394 | -0.02(-0.22%) |
Sep 29, 2016 | 6.951 | 7.058 | 6.951 | 6.966 | 54,101 | -0.01(-0.07%) |
Sep 28, 2016 | 6.935 | 6.986 | 6.932 | 6.971 | 48,457 | +0.02(+0.29%) |
Sep 27, 2016 | 6.925 | 7.017 | 6.925 | 6.951 | 56,460 | +0.00(+0.00%) |
Sep 26, 2016 | 7.027 | 7.068 | 6.946 | 6.951 | 75,772 | -0.07(-1.02%) |
Sep 23, 2016 | 7.007 | 7.068 | 6.986 | 7.022 | 71,371 | +0.01(+0.15%) |
Sep 22, 2016 | 6.966 | 7.027 | 6.952 | 7.012 | 102,585 | +0.05(+0.73%) |
Sep 21, 2016 | 6.935 | 7.007 | 6.884 | 6.961 | 85,107 | +0.03(+0.37%) |
Sep 20, 2016 | 6.986 | 6.986 | 6.890 | 6.935 | 47,638 | -0.01(-0.07%) |
Sep 19, 2016 | 6.823 | 6.981 | 6.823 | 6.940 | 42,821 | +0.09(+1.34%) |
Sep 16, 2016 | 6.793 | 6.859 | 6.742 | 6.849 | 120,825 | +0.09(+1.28%) |
Sep 15, 2016 | 6.767 | 6.844 | 6.676 | 6.762 | 37,521 | +0.01(+0.15%) |
Sep 14, 2016 | 6.762 | 6.849 | 6.727 | 6.752 | 33,039 | +0.03(+0.38%) |
Sep 13, 2016 | 6.737 | 6.813 | 6.635 | 6.727 | 70,930 | -0.05(-0.68%) |
Sep 12, 2016 | 6.772 | 6.882 | 6.655 | 6.772 | 73,512 | +0.01(+0.08%) |
Sep 09, 2016 | 7.007 | 7.050 | 6.752 | 6.767 | 69,641 | -0.30(-4.18%) |
Sep 08, 2016 | 7.078 | 7.078 | 7.007 | 7.063 | 42,902 | -0.01(-0.14%) |
Sep 07, 2016 | 6.976 | 7.078 | 6.976 | 7.073 | 66,531 | +0.07(+1.02%) |
Sep 06, 2016 | 7.012 | 7.032 | 6.961 | 7.002 | 37,038 | -0.02(-0.29%) |
Sep 02, 2016 | 7.007 | 7.022 | 7.022 | 7.022 | 44,186 | +0.06(+0.80%) |
Sep 01, 2016 | 6.971 | 6.986 | 6.854 | 6.966 | 71,234 | -0.02(-0.22%) |
Aug 31, 2016 | 6.874 | 7.002 | 6.854 | 6.981 | 91,140 | +0.10(+1.41%) |
Aug 30, 2016 | 6.849 | 6.895 | 6.849 | 6.884 | 34,498 | +0.03(+0.37%) |
Aug 29, 2016 | 6.844 | 6.925 | 6.813 | 6.859 | 30,582 | +0.02(+0.30%) |
Aug 26, 2016 | 6.925 | 6.956 | 6.783 | 6.839 | 36,562 | -0.10(-1.47%) |
Aug 25, 2016 | 6.828 | 6.951 | 6.823 | 6.940 | 52,797 | +0.07(+1.04%) |
Aug 24, 2016 | 6.839 | 6.879 | 6.818 | 6.869 | 35,989 | +0.01(+0.15%) |
Aug 23, 2016 | 6.793 | 6.951 | 6.788 | 6.859 | 96,748 | +0.07(+0.97%) |
Aug 22, 2016 | 6.874 | 6.907 | 6.772 | 6.793 | 38,505 | -0.09(-1.26%) |
Aug 19, 2016 | 6.859 | 6.895 | 6.757 | 6.879 | 124,150 | +0.02(+0.30%) |
Aug 18, 2016 | 6.874 | 6.971 | 6.834 | 6.859 | 88,050 | -0.02(-0.22%) |
Aug 17, 2016 | 6.971 | 6.971 | 6.859 | 6.874 | 68,033 | -0.10(-1.46%) |
Aug 16, 2016 | 6.956 | 6.991 | 6.919 | 6.976 | 60,566 | -0.03(-0.36%) |
Aug 15, 2016 | 6.981 | 7.063 | 6.946 | 7.002 | 62,923 | +0.05(+0.66%) |
Aug 12, 2016 | 7.017 | 7.073 | 6.928 | 6.956 | 141,355 | -0.03(-0.44%) |
Aug 11, 2016 | 6.951 | 7.041 | 6.946 | 6.986 | 376,033 | +0.03(+0.36%) |
Aug 10, 2016 | 7.016 | 7.016 | 6.946 | 6.961 | 80,912 | -0.03(-0.43%) |
Aug 09, 2016 | 7.017 | 7.031 | 6.961 | 6.991 | 150,206 | -0.01(-0.14%) |
Aug 08, 2016 | 7.066 | 7.101 | 6.941 | 7.001 | 106,228 | -0.01(-0.07%) |
Aug 05, 2016 | 6.981 | 7.021 | 6.976 | 7.006 | 79,827 | +0.04(+0.50%) |
Aug 04, 2016 | 6.956 | 7.001 | 6.941 | 6.971 | 109,873 | +0.05(+0.65%) |
Aug 03, 2016 | 6.901 | 6.931 | 6.876 | 6.926 | 108,653 | +0.00(+0.00%) |
Aug 02, 2016 | 7.001 | 7.016 | 6.876 | 6.926 | 79,639 | -0.06(-0.86%) |
Aug 01, 2016 | 6.926 | 7.051 | 6.926 | 6.986 | 133,053 | +0.06(+0.87%) |
Jul 29, 2016 | 6.976 | 7.051 | 6.856 | 6.926 | 498,665 | -0.08(-1.07%) |
Jul 28, 2016 | 7.036 | 7.131 | 6.986 | 7.001 | 110,139 | -0.02(-0.21%) |
Jul 27, 2016 | 6.991 | 7.081 | 6.966 | 7.016 | 119,775 | +0.00(+0.00%) |
Jul 26, 2016 | 7.186 | 7.241 | 6.936 | 7.016 | 178,490 | -0.17(-2.30%) |
Jul 25, 2016 | 6.926 | 7.196 | 6.906 | 7.181 | 452,559 | +0.25(+3.61%) |
Jul 22, 2016 | 6.916 | 6.991 | 6.899 | 6.931 | 157,198 | +0.03(+0.43%) |
Jul 21, 2016 | 6.941 | 6.951 | 6.896 | 6.901 | 112,171 | -0.08(-1.08%) |
Jul 20, 2016 | 6.951 | 6.981 | 6.891 | 6.976 | 109,127 | +0.06(+0.79%) |
Jul 19, 2016 | 6.956 | 6.956 | 6.906 | 6.921 | 103,336 | -0.01(-0.14%) |
Jul 18, 2016 | 6.956 | 6.996 | 6.911 | 6.931 | 109,187 | +0.00(+0.07%) |
Jul 15, 2016 | 6.996 | 6.996 | 6.901 | 6.926 | 135,368 | -0.03(-0.36%) |
Jul 14, 2016 | 6.986 | 6.986 | 6.946 | 6.951 | 76,425 | -0.01(-0.07%) |
Jul 13, 2016 | 6.976 | 6.986 | 6.946 | 6.956 | 76,741 | -0.00(-0.07%) |
Jul 12, 2016 | 6.966 | 6.986 | 6.946 | 6.961 | 111,643 | +0.01(+0.14%) |
Jul 11, 2016 | 6.951 | 6.986 | 6.846 | 6.951 | 65,551 | +0.01(+0.14%) |
Jul 08, 2016 | 6.901 | 6.961 | 6.896 | 6.941 | 82,866 | +0.05(+0.65%) |
Jul 07, 2016 | 6.961 | 6.961 | 6.866 | 6.896 | 62,674 | -0.05(-0.65%) |
Jul 06, 2016 | 6.966 | 6.976 | 6.931 | 6.941 | 66,161 | -0.01(-0.14%) |
Jul 05, 2016 | 6.951 | 6.966 | 6.871 | 6.951 | 116,150 | +0.01(+0.14%) |
Jul 01, 2016 | 6.926 | 6.941 | 6.941 | 6.941 | 122,177 | +0.01(+0.07%) |
Jun 30, 2016 | 6.956 | 6.956 | 6.841 | 6.936 | 112,771 | +0.01(+0.14%) |
Jun 29, 2016 | 6.921 | 6.976 | 6.891 | 6.926 | 155,765 | +0.00(+0.00%) |
Jun 28, 2016 | 6.846 | 6.941 | 6.836 | 6.926 | 881,329 | +0.14(+2.06%) |
Jun 27, 2016 | 6.581 | 6.846 | 6.511 | 6.786 | 181,798 | +0.22(+3.27%) |
Jun 24, 2016 | 6.596 | 6.696 | 6.511 | 6.571 | 1,761,975 | -0.12(-1.79%) |
Jun 23, 2016 | 6.606 | 6.741 | 6.574 | 6.691 | 195,427 | +0.10(+1.52%) |
Jun 22, 2016 | 6.661 | 6.664 | 6.576 | 6.591 | 137,370 | -0.08(-1.20%) |
Jun 21, 2016 | 6.751 | 6.796 | 6.656 | 6.671 | 226,475 | -0.10(-1.40%) |
Jun 20, 2016 | 6.866 | 6.941 | 6.686 | 6.766 | 238,113 | -0.03(-0.37%) |
Jun 17, 2016 | 6.701 | 6.791 | 6.639 | 6.791 | 347,141 | +0.10(+1.42%) |
Jun 16, 2016 | 6.676 | 6.741 | 6.576 | 6.696 | 102,914 | +0.02(+0.30%) |
Jun 15, 2016 | 6.626 | 6.800 | 6.551 | 6.676 | 117,532 | +0.09(+1.37%) |
Jun 14, 2016 | 6.531 | 6.601 | 6.491 | 6.586 | 149,982 | +0.04(+0.61%) |
Jun 13, 2016 | 6.651 | 6.651 | 6.511 | 6.546 | 142,851 | -0.10(-1.50%) |
Jun 10, 2016 | 6.486 | 6.646 | 6.476 | 6.646 | 1,204,747 | -0.35(-5.00%) |
Jun 09, 2016 | 6.936 | 7.001 | 6.911 | 6.996 | 61,972 | +0.05(+0.65%) |
Jun 08, 2016 | 6.961 | 6.961 | 6.941 | 6.951 | 62,582 | +0.00(+0.00%) |
Jun 07, 2016 | 6.951 | 6.976 | 6.936 | 6.951 | 36,123 | +0.00(+0.00%) |
Jun 06, 2016 | 6.981 | 6.981 | 6.833 | 6.951 | 85,942 | +0.00(+0.07%) |
Jun 03, 2016 | 6.916 | 6.951 | 6.886 | 6.946 | 116,862 | +0.05(+0.65%) |
Jun 02, 2016 | 6.886 | 6.936 | 6.831 | 6.901 | 76,737 | -0.01(-0.14%) |
Jun 01, 2016 | 6.896 | 6.931 | 6.891 | 6.911 | 54,607 | +0.02(+0.22%) |
May 31, 2016 | 6.966 | 6.966 | 6.881 | 6.896 | 36,485 | -0.07(-1.01%) |
May 27, 2016 | 6.826 | 6.966 | 6.966 | 6.966 | 272,149 | +0.12(+1.68%) |
May 26, 2016 | 6.841 | 6.866 | 6.815 | 6.851 | 50,808 | -0.03(-0.36%) |
May 25, 2016 | 6.876 | 6.886 | 6.811 | 6.876 | 35,449 | -0.02(-0.36%) |
May 24, 2016 | 6.896 | 6.926 | 6.891 | 6.901 | 66,897 | -0.01(-0.07%) |
May 23, 2016 | 6.881 | 6.921 | 6.866 | 6.906 | 53,070 | +0.04(+0.51%) |
May 20, 2016 | 6.851 | 6.896 | 6.776 | 6.871 | 49,614 | +0.01(+0.22%) |
May 19, 2016 | 6.866 | 6.891 | 6.716 | 6.856 | 54,439 | -0.01(-0.22%) |
May 18, 2016 | 6.896 | 6.991 | 6.796 | 6.871 | 60,708 | -0.01(-0.15%) |
May 17, 2016 | 6.976 | 6.976 | 6.556 | 6.881 | 334,039 | -0.11(-1.50%) |
May 16, 2016 | 7.006 | 7.031 | 6.926 | 6.986 | 52,860 | +0.00(+0.07%) |
May 13, 2016 | 6.951 | 7.006 | 6.866 | 6.981 | 37,475 | +0.04(+0.50%) |
May 12, 2016 | 6.896 | 6.966 | 6.881 | 6.946 | 38,848 | +0.01(+0.14%) |
May 11, 2016 | 6.856 | 7.021 | 6.856 | 6.936 | 44,263 | +0.07(+0.95%) |
May 10, 2016 | 6.886 | 6.901 | 6.753 | 6.871 | 65,331 | +0.00(+0.07%) |
May 09, 2016 | 6.803 | 6.884 | 6.803 | 6.866 | 53,243 | +0.05(+0.72%) |
May 06, 2016 | 6.884 | 6.925 | 6.807 | 6.817 | 88,983 | -0.02(-0.36%) |
May 05, 2016 | 6.852 | 6.950 | 6.744 | 6.842 | 441,602 | -0.11(-1.55%) |
May 04, 2016 | 6.704 | 6.950 | 6.704 | 6.950 | 492,875 | +0.25(+3.66%) |
May 03, 2016 | 6.783 | 6.783 | 6.670 | 6.704 | 60,844 | -0.10(-1.52%) |