Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.500 | 8.500 | 8.410 | 8.410 | 5,795 | -0.17(-1.98%) |
May 30, 2018 | 8.580 | 8.600 | 8.429 | 8.580 | 10,770 | +0.00(+0.00%) |
May 29, 2018 | 8.100 | 8.580 | 8.100 | 8.580 | 26,925 | +0.25(+3.00%) |
May 25, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.10(+1.22%) | |
May 24, 2018 | 8.100 | 8.250 | 7.971 | 8.230 | 11,841 | +0.03(+0.38%) |
May 23, 2018 | 8.101 | 8.199 | 8.100 | 8.199 | 2,415 | +0.03(+0.35%) |
May 22, 2018 | 8.280 | 8.280 | 8.120 | 8.170 | 8,722 | -0.06(-0.73%) |
May 21, 2018 | 8.260 | 8.290 | 8.215 | 8.230 | 1,466 | -0.06(-0.72%) |
May 18, 2018 | 8.230 | 8.340 | 8.171 | 8.290 | 6,466 | +0.13(+1.59%) |
May 17, 2018 | 8.213 | 8.308 | 8.160 | 8.160 | 2,815 | -0.10(-1.21%) |
May 16, 2018 | 8.230 | 8.350 | 8.210 | 8.260 | 12,101 | +0.02(+0.24%) |
May 15, 2018 | 8.300 | 8.300 | 8.090 | 8.240 | 5,453 | -0.14(-1.67%) |
May 14, 2018 | 8.330 | 8.400 | 8.330 | 8.380 | 8,962 | +0.13(+1.58%) |
May 11, 2018 | 8.220 | 8.350 | 8.013 | 8.250 | 8,611 | -0.01(-0.12%) |
May 10, 2018 | 8.320 | 8.362 | 8.090 | 8.260 | 16,287 | -0.06(-0.72%) |
May 09, 2018 | 8.050 | 8.405 | 8.050 | 8.320 | 45,169 | +0.27(+3.35%) |
May 08, 2018 | 7.885 | 8.055 | 7.820 | 8.050 | 32,687 | +0.17(+2.09%) |
May 07, 2018 | 7.850 | 8.000 | 7.850 | 7.885 | 13,017 | +0.04(+0.57%) |
May 04, 2018 | 7.564 | 7.840 | 7.564 | 7.840 | 26,243 | +0.35(+4.67%) |
May 03, 2018 | 7.360 | 7.624 | 7.360 | 7.490 | 20,663 | +0.06(+0.81%) |
May 02, 2018 | 7.150 | 7.677 | 7.150 | 7.430 | 76,249 | +0.35(+4.94%) |
May 01, 2018 | 7.059 | 7.100 | 7.050 | 7.080 | 22,560 | +0.05(+0.71%) |
Apr 30, 2018 | 7.050 | 7.175 | 6.960 | 7.030 | 22,499 | -0.06(-0.85%) |
Apr 27, 2018 | 7.020 | 7.160 | 7.020 | 7.090 | 11,768 | +0.07(+1.00%) |
Apr 26, 2018 | 7.189 | 7.200 | 7.020 | 7.020 | 24,437 | -0.09(-1.32%) |
Apr 25, 2018 | 7.090 | 7.150 | 7.010 | 7.114 | 18,590 | +0.01(+0.20%) |
Apr 24, 2018 | 7.090 | 7.130 | 7.070 | 7.100 | 7,791 | +0.02(+0.34%) |
Apr 23, 2018 | 7.144 | 7.144 | 7.010 | 7.076 | 9,263 | -0.06(-0.90%) |
Apr 20, 2018 | 7.150 | 7.200 | 7.000 | 7.140 | 20,336 | +0.03(+0.42%) |
Apr 19, 2018 | 7.095 | 7.110 | 7.090 | 7.110 | 2,334 | +0.00(+0.00%) |
Apr 18, 2018 | 7.175 | 7.190 | 7.070 | 7.110 | 13,125 | -0.02(-0.29%) |
Apr 17, 2018 | 7.130 | 7.190 | 7.130 | 7.131 | 15,358 | +0.02(+0.30%) |
Apr 16, 2018 | 7.160 | 7.160 | 7.010 | 7.110 | 11,721 | -0.07(-0.97%) |
Apr 13, 2018 | 6.920 | 7.239 | 6.900 | 7.180 | 13,904 | +0.25(+3.59%) |
Apr 12, 2018 | 6.945 | 7.100 | 6.922 | 6.931 | 27,320 | +0.01(+0.16%) |
Apr 11, 2018 | 6.915 | 6.990 | 6.860 | 6.920 | 6,787 | +0.02(+0.29%) |
Apr 10, 2018 | 6.940 | 6.940 | 6.862 | 6.900 | 8,031 | +0.02(+0.29%) |
Apr 09, 2018 | 6.915 | 6.942 | 6.880 | 6.880 | 3,609 | -0.02(-0.29%) |
Apr 06, 2018 | 6.986 | 6.986 | 6.900 | 6.900 | 1,222 | -0.06(-0.86%) |
Apr 05, 2018 | 7.000 | 7.038 | 6.870 | 6.960 | 9,921 | +0.01(+0.14%) |
Apr 04, 2018 | 6.870 | 6.950 | 6.860 | 6.950 | 4,415 | +0.08(+1.16%) |
Apr 03, 2018 | 6.960 | 7.080 | 6.850 | 6.870 | 11,673 | -0.10(-1.43%) |
Apr 02, 2018 | 6.970 | 7.030 | 6.970 | 6.970 | 14,006 | +0.01(+0.14%) |
Mar 29, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.13(+1.90%) | |
Mar 28, 2018 | 6.860 | 6.862 | 6.820 | 6.830 | 9,064 | -0.03(-0.44%) |
Mar 27, 2018 | 6.950 | 6.950 | 6.860 | 6.860 | 12,548 | -0.06(-0.87%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.920 | 6.920 | 29,125 | -0.07(-1.00%) |
Mar 23, 2018 | 7.000 | 7.060 | 6.980 | 6.990 | 27,259 | +0.02(+0.30%) |
Mar 22, 2018 | 7.035 | 7.090 | 6.950 | 6.969 | 15,230 | -0.08(-1.14%) |
Mar 21, 2018 | 7.050 | 7.120 | 6.985 | 7.050 | 11,533 | -0.07(-0.98%) |
Mar 20, 2018 | 7.100 | 7.130 | 6.950 | 7.120 | 29,663 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.222 | 7.080 | 7.180 | 22,105 | -0.03(-0.42%) |
Mar 16, 2018 | 7.070 | 7.210 | 7.070 | 7.210 | 5,191 | +0.08(+1.14%) |
Mar 15, 2018 | 7.090 | 7.129 | 7.070 | 7.129 | 5,084 | +0.04(+0.62%) |
Mar 14, 2018 | 7.090 | 7.105 | 7.084 | 7.085 | 4,525 | +0.01(+0.10%) |
Mar 13, 2018 | 7.080 | 7.091 | 7.078 | 7.078 | 2,935 | +0.01(+0.11%) |
Mar 12, 2018 | 7.112 | 7.150 | 7.070 | 7.070 | 10,796 | -0.05(-0.70%) |
Mar 09, 2018 | 7.104 | 7.125 | 7.080 | 7.120 | 5,353 | +0.06(+0.85%) |
Mar 08, 2018 | 7.080 | 7.200 | 7.060 | 7.060 | 19,958 | -0.05(-0.70%) |
Mar 07, 2018 | 7.050 | 7.240 | 7.050 | 7.110 | 7,882 | +0.04(+0.57%) |
Mar 06, 2018 | 7.130 | 7.180 | 7.030 | 7.070 | 11,913 | -0.10(-1.39%) |
Mar 05, 2018 | 7.140 | 7.180 | 7.140 | 7.170 | 2,049 | -0.01(-0.14%) |
Mar 02, 2018 | 7.060 | 7.205 | 7.053 | 7.180 | 3,785 | +0.15(+2.13%) |
Mar 01, 2018 | 7.220 | 7.220 | 7.030 | 7.030 | 9,041 | -0.15(-2.09%) |
Feb 28, 2018 | 7.240 | 7.240 | 7.180 | 7.180 | 10,350 | -0.02(-0.28%) |
Feb 27, 2018 | 7.250 | 7.250 | 7.200 | 7.200 | 853 | -0.05(-0.69%) |
Feb 26, 2018 | 7.220 | 7.280 | 7.180 | 7.250 | 7,517 | +0.04(+0.55%) |
Feb 23, 2018 | 7.180 | 7.229 | 7.180 | 7.210 | 7,153 | +0.03(+0.42%) |
Feb 22, 2018 | 7.150 | 7.180 | 7.120 | 7.180 | 12,122 | +0.05(+0.70%) |
Feb 21, 2018 | 7.140 | 7.240 | 7.114 | 7.130 | 5,489 | -0.02(-0.28%) |
Feb 20, 2018 | 7.200 | 7.200 | 7.110 | 7.150 | 7,352 | -0.08(-1.11%) |
Feb 16, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.03(+0.42%) | |
Feb 15, 2018 | 7.200 | 7.230 | 7.130 | 7.200 | 14,130 | +0.07(+0.98%) |
Feb 14, 2018 | 7.240 | 7.110 | 7.130 | 45,123 | +0.02(+0.28%) | |
Feb 13, 2018 | 7.080 | 7.130 | 7.030 | 7.110 | 2,199 | +0.00(+0.00%) |
Feb 12, 2018 | 7.160 | 7.190 | 7.038 | 7.110 | 8,829 | -0.05(-0.70%) |
Feb 09, 2018 | 7.150 | 7.210 | 6.970 | 7.160 | 31,091 | +0.03(+0.42%) |
Feb 08, 2018 | 7.230 | 7.000 | 7.130 | 26,979 | -0.02(-0.28%) | |
Feb 07, 2018 | 7.040 | 7.200 | 7.032 | 7.150 | 18,976 | +0.10(+1.42%) |
Feb 06, 2018 | 7.010 | 7.110 | 6.980 | 7.050 | 30,620 | -0.06(-0.84%) |
Feb 05, 2018 | 7.250 | 7.270 | 6.930 | 7.110 | 19,929 | -0.13(-1.80%) |
Feb 02, 2018 | 7.140 | 7.250 | 7.140 | 7.240 | 47,423 | +0.03(+0.41%) |
Feb 01, 2018 | 7.140 | 7.224 | 7.140 | 7.210 | 4,575 | +0.04(+0.56%) |
Jan 31, 2018 | 6.950 | 7.229 | 6.950 | 7.170 | 76,996 | +0.20(+2.87%) |
Jan 30, 2018 | 6.960 | 7.000 | 6.930 | 6.970 | 12,563 | -0.05(-0.71%) |
Jan 29, 2018 | 7.020 | 7.060 | 7.005 | 7.020 | 26,195 | -0.05(-0.71%) |
Jan 26, 2018 | 7.020 | 7.180 | 7.020 | 7.070 | 14,105 | +0.01(+0.14%) |
Jan 25, 2018 | 7.080 | 7.170 | 7.060 | 7.060 | 15,576 | -0.09(-1.26%) |
Jan 24, 2018 | 7.080 | 7.300 | 7.080 | 7.150 | 45,836 | +0.07(+0.99%) |
Jan 23, 2018 | 7.050 | 7.090 | 7.043 | 7.080 | 25,179 | -0.03(-0.42%) |
Jan 22, 2018 | 7.140 | 7.154 | 6.980 | 7.110 | 24,718 | -0.03(-0.40%) |
Jan 19, 2018 | 7.150 | 7.199 | 7.013 | 7.138 | 9,977 | -0.02(-0.30%) |
Jan 18, 2018 | 7.210 | 7.260 | 7.140 | 7.160 | 13,019 | -0.04(-0.56%) |
Jan 17, 2018 | 7.240 | 7.250 | 7.160 | 7.200 | 9,549 | -0.04(-0.55%) |
Jan 16, 2018 | 7.170 | 7.250 | 7.150 | 7.240 | 37,589 | +0.04(+0.56%) |
Jan 12, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.07(+0.98%) | |
Jan 11, 2018 | 6.960 | 7.190 | 6.960 | 7.130 | 24,733 | +0.22(+3.18%) |
Jan 10, 2018 | 6.970 | 7.040 | 6.880 | 6.910 | 26,936 | -0.02(-0.29%) |
Jan 09, 2018 | 6.880 | 6.970 | 6.880 | 6.930 | 23,001 | -0.03(-0.43%) |
Jan 08, 2018 | 6.820 | 6.976 | 6.820 | 6.960 | 44,944 | +0.05(+0.72%) |
Jan 05, 2018 | 6.880 | 6.985 | 6.832 | 6.910 | 35,691 | +0.02(+0.29%) |
Jan 04, 2018 | 6.930 | 6.950 | 6.865 | 6.890 | 13,138 | +0.02(+0.23%) |
Jan 03, 2018 | 6.880 | 6.890 | 6.860 | 6.874 | 17,305 | -0.02(-0.23%) |
Jan 02, 2018 | 6.810 | 6.910 | 6.810 | 6.890 | 34,654 | +0.07(+1.03%) |
Dec 29, 2017 | 6.820 | 6.820 | 6.820 | 0 | -0.15(-2.15%) | |
Dec 28, 2017 | 6.885 | 7.000 | 6.870 | 6.970 | 8,498 | -0.02(-0.29%) |
Dec 27, 2017 | 6.830 | 7.000 | 6.830 | 6.990 | 29,001 | +0.18(+2.64%) |
Dec 26, 2017 | 6.750 | 6.860 | 6.741 | 6.810 | 52,164 | -0.02(-0.29%) |
Dec 22, 2017 | 6.810 | 6.840 | 6.770 | 6.830 | 20,702 | +0.02(+0.29%) |
Dec 21, 2017 | 6.810 | 6.850 | 6.800 | 6.810 | 49,609 | -0.01(-0.15%) |
Dec 20, 2017 | 6.850 | 6.914 | 6.800 | 6.820 | 48,366 | -0.10(-1.45%) |
Dec 19, 2017 | 6.970 | 6.980 | 6.918 | 6.920 | 24,589 | -0.06(-0.86%) |
Dec 18, 2017 | 6.850 | 6.980 | 6.840 | 6.980 | 147,658 | +0.06(+0.87%) |
Dec 15, 2017 | 6.970 | 7.050 | 6.869 | 6.920 | 83,245 | -0.05(-0.79%) |
Dec 14, 2017 | 6.909 | 6.976 | 6.909 | 6.975 | 10,828 | -0.01(-0.10%) |
Dec 13, 2017 | 7.010 | 7.020 | 6.948 | 6.982 | 4,099 | -0.02(-0.26%) |
Dec 12, 2017 | 6.900 | 7.038 | 6.881 | 7.000 | 25,836 | +0.03(+0.36%) |
Dec 11, 2017 | 6.850 | 6.985 | 6.800 | 6.975 | 54,818 | +0.03(+0.43%) |
Dec 08, 2017 | 6.990 | 6.995 | 6.945 | 6.945 | 25,449 | -0.05(-0.65%) |
Dec 07, 2017 | 6.940 | 7.000 | 6.911 | 6.990 | 36,980 | +0.05(+0.72%) |
Dec 06, 2017 | 6.820 | 6.999 | 6.820 | 6.940 | 67,621 | +0.05(+0.73%) |
Dec 05, 2017 | 6.940 | 7.050 | 6.850 | 6.890 | 41,912 | -0.16(-2.27%) |
Dec 04, 2017 | 6.970 | 7.149 | 6.950 | 7.050 | 200,607 | -0.54(-7.11%) |
Dec 01, 2017 | 7.585 | 7.590 | 7.550 | 7.590 | 13,589 | +0.01(+0.13%) |
Nov 30, 2017 | 7.570 | 7.635 | 7.550 | 7.580 | 21,615 | -0.01(-0.13%) |
Nov 29, 2017 | 7.640 | 7.660 | 7.570 | 7.590 | 6,632 | -0.08(-0.99%) |
Nov 28, 2017 | 7.680 | 7.680 | 7.620 | 7.665 | 9,469 | -0.07(-0.96%) |
Nov 27, 2017 | 7.900 | 7.900 | 7.730 | 7.740 | 9,615 | -0.19(-2.40%) |
Nov 24, 2017 | 7.950 | 7.950 | 7.810 | 7.930 | 8,466 | +0.00(+0.00%) |
Nov 22, 2017 | 7.726 | 7.950 | 7.726 | 7.930 | 26,627 | +0.15(+1.93%) |
Nov 21, 2017 | 7.770 | 7.800 | 7.747 | 7.780 | 3,519 | -0.01(-0.13%) |
Nov 20, 2017 | 7.710 | 7.800 | 7.710 | 7.790 | 7,328 | +0.03(+0.39%) |
Nov 17, 2017 | 7.780 | 7.780 | 7.710 | 7.760 | 2,728 | -0.02(-0.26%) |
Nov 16, 2017 | 7.660 | 7.799 | 7.622 | 7.780 | 9,928 | +0.13(+1.70%) |
Nov 15, 2017 | 7.550 | 7.770 | 7.550 | 7.650 | 11,869 | -0.03(-0.34%) |
Nov 14, 2017 | 7.620 | 7.676 | 7.580 | 7.676 | 8,788 | +0.01(+0.15%) |
Nov 13, 2017 | 7.540 | 7.715 | 7.540 | 7.664 | 3,092 | +0.12(+1.64%) |
Nov 10, 2017 | 7.480 | 7.724 | 7.480 | 7.540 | 6,596 | +0.00(+0.00%) |
Nov 09, 2017 | 7.420 | 7.580 | 7.400 | 7.540 | 2,430 | +0.08(+1.07%) |
Nov 08, 2017 | 7.380 | 7.500 | 7.380 | 7.460 | 9,938 | +0.07(+0.95%) |
Nov 07, 2017 | 7.350 | 7.390 | 7.340 | 7.390 | 2,579 | +0.02(+0.27%) |
Nov 06, 2017 | 7.360 | 7.569 | 7.330 | 7.370 | 8,835 | -0.05(-0.67%) |
Nov 03, 2017 | 7.590 | 7.590 | 7.400 | 7.420 | 11,810 | -0.10(-1.33%) |
Nov 02, 2017 | 7.710 | 7.800 | 7.500 | 7.520 | 28,107 | -0.28(-3.59%) |
Nov 01, 2017 | 7.230 | 7.800 | 7.070 | 7.800 | 112,870 | +0.22(+2.90%) |
Oct 31, 2017 | 7.050 | 7.590 | 7.050 | 7.580 | 27,524 | +0.52(+7.37%) |
Oct 30, 2017 | 7.060 | 7.090 | 7.050 | 7.060 | 2,222 | -0.03(-0.42%) |
Oct 27, 2017 | 6.980 | 7.100 | 6.890 | 7.090 | 13,999 | +0.12(+1.72%) |
Oct 26, 2017 | 6.970 | 7.009 | 6.810 | 6.970 | 20,882 | +0.00(+0.00%) |
Oct 25, 2017 | 7.090 | 7.116 | 6.925 | 6.970 | 10,954 | -0.18(-2.52%) |
Oct 24, 2017 | 7.110 | 7.200 | 7.090 | 7.150 | 26,513 | -0.01(-0.14%) |
Oct 23, 2017 | 7.350 | 7.500 | 7.020 | 7.160 | 125,266 | +0.25(+3.62%) |
Oct 20, 2017 | 6.900 | 6.980 | 6.823 | 6.910 | 8,366 | +0.00(+0.00%) |
Oct 19, 2017 | 6.800 | 6.930 | 6.800 | 6.910 | 4,034 | +0.12(+1.77%) |
Oct 18, 2017 | 6.840 | 6.870 | 6.770 | 6.790 | 21,482 | -0.11(-1.59%) |
Oct 17, 2017 | 6.810 | 6.920 | 6.800 | 6.900 | 17,255 | +0.03(+0.44%) |
Oct 16, 2017 | 6.890 | 6.955 | 6.854 | 6.870 | 6,173 | -0.07(-1.01%) |
Oct 13, 2017 | 6.860 | 6.981 | 6.810 | 6.940 | 9,826 | +0.04(+0.58%) |
Oct 12, 2017 | 6.920 | 6.963 | 6.900 | 6.900 | 10,257 | -0.01(-0.14%) |
Oct 11, 2017 | 6.880 | 6.968 | 6.871 | 6.910 | 5,130 | +0.04(+0.58%) |
Oct 10, 2017 | 6.890 | 7.044 | 6.850 | 6.870 | 18,855 | -0.06(-0.87%) |
Oct 09, 2017 | 6.900 | 7.050 | 6.845 | 6.930 | 17,302 | +0.06(+0.87%) |
Oct 06, 2017 | 6.976 | 6.976 | 6.810 | 6.870 | 23,219 | -0.06(-0.87%) |
Oct 05, 2017 | 6.980 | 6.980 | 6.910 | 6.930 | 10,072 | -0.07(-1.00%) |
Oct 04, 2017 | 7.010 | 7.050 | 6.970 | 7.000 | 2,140 | -0.04(-0.57%) |
Oct 03, 2017 | 7.190 | 7.203 | 6.900 | 7.040 | 8,953 | -0.06(-0.85%) |
Oct 02, 2017 | 7.200 | 7.200 | 7.021 | 7.100 | 9,454 | -0.11(-1.53%) |
Sep 29, 2017 | 7.060 | 7.250 | 7.047 | 7.210 | 16,776 | +0.20(+2.80%) |
Sep 28, 2017 | 6.982 | 7.020 | 6.960 | 7.014 | 9,747 | -0.01(-0.09%) |
Sep 27, 2017 | 6.900 | 7.050 | 6.900 | 7.020 | 3,968 | +0.07(+1.01%) |
Sep 26, 2017 | 6.910 | 6.980 | 6.900 | 6.950 | 16,569 | +0.05(+0.72%) |
Sep 25, 2017 | 6.910 | 6.930 | 6.860 | 6.900 | 10,025 | -0.08(-1.15%) |
Sep 22, 2017 | 6.851 | 6.980 | 6.840 | 6.980 | 5,560 | +0.14(+2.09%) |
Sep 21, 2017 | 6.820 | 6.850 | 6.820 | 6.837 | 9,256 | -0.02(-0.34%) |
Sep 20, 2017 | 6.863 | 6.930 | 6.820 | 6.860 | 4,262 | +0.00(+0.00%) |
Sep 19, 2017 | 6.840 | 6.910 | 6.800 | 6.860 | 10,659 | -0.02(-0.29%) |
Sep 18, 2017 | 6.940 | 6.940 | 6.760 | 6.880 | 14,379 | -0.06(-0.86%) |
Sep 15, 2017 | 6.770 | 6.960 | 6.720 | 6.940 | 15,883 | +0.12(+1.76%) |
Sep 14, 2017 | 6.770 | 6.926 | 6.770 | 6.820 | 5,119 | +0.02(+0.29%) |
Sep 13, 2017 | 6.810 | 6.880 | 6.770 | 6.800 | 6,823 | -0.03(-0.44%) |
Sep 12, 2017 | 6.870 | 6.940 | 6.828 | 6.830 | 4,745 | -0.04(-0.58%) |
Sep 11, 2017 | 6.940 | 6.983 | 6.810 | 6.870 | 8,636 | +0.00(+0.00%) |
Sep 08, 2017 | 6.950 | 6.950 | 6.830 | 6.870 | 2,744 | +0.01(+0.15%) |
Sep 07, 2017 | 6.700 | 7.020 | 6.700 | 6.860 | 36,785 | +0.05(+0.73%) |
Sep 06, 2017 | 6.960 | 7.190 | 6.790 | 6.810 | 18,165 | -0.20(-2.85%) |
Sep 05, 2017 | 7.010 | 7.040 | 6.940 | 7.010 | 6,706 | +0.00(+0.00%) |
Sep 01, 2017 | 7.100 | 7.170 | 7.010 | 7.010 | 5,096 | -0.10(-1.41%) |
Aug 31, 2017 | 7.000 | 7.250 | 7.000 | 7.110 | 15,119 | +0.10(+1.43%) |
Aug 30, 2017 | 7.072 | 7.175 | 7.010 | 7.010 | 10,209 | -0.07(-0.99%) |
Aug 29, 2017 | 7.070 | 7.110 | 7.070 | 7.080 | 2,853 | +0.00(+0.00%) |
Aug 28, 2017 | 6.940 | 7.230 | 6.940 | 7.080 | 13,892 | +0.14(+2.02%) |
Aug 25, 2017 | 6.860 | 6.960 | 6.850 | 6.940 | 9,038 | +0.08(+1.17%) |
Aug 24, 2017 | 6.750 | 6.880 | 6.730 | 6.860 | 20,214 | +0.12(+1.78%) |
Aug 23, 2017 | 6.700 | 6.750 | 6.690 | 6.740 | 74,611 | +0.03(+0.45%) |
Aug 22, 2017 | 6.710 | 6.720 | 6.700 | 6.710 | 11,818 | +0.00(+0.00%) |
Aug 21, 2017 | 6.700 | 6.780 | 6.700 | 6.710 | 11,435 | -0.03(-0.45%) |
Aug 18, 2017 | 6.700 | 6.740 | 6.700 | 6.740 | 6,655 | +0.04(+0.60%) |
Aug 17, 2017 | 6.750 | 6.800 | 6.700 | 6.700 | 18,041 | -0.07(-1.03%) |
Aug 16, 2017 | 6.820 | 6.828 | 6.750 | 6.770 | 13,632 | -0.06(-0.88%) |
Aug 15, 2017 | 6.860 | 6.860 | 6.820 | 6.830 | 4,535 | -0.04(-0.58%) |
Aug 14, 2017 | 6.871 | 6.871 | 6.820 | 6.870 | 10,733 | -0.03(-0.43%) |
Aug 11, 2017 | 6.850 | 6.952 | 6.800 | 6.900 | 11,509 | +0.01(+0.15%) |
Aug 10, 2017 | 6.910 | 6.930 | 6.870 | 6.890 | 11,468 | -0.03(-0.43%) |
Aug 09, 2017 | 6.960 | 7.000 | 6.900 | 6.920 | 6,967 | -0.09(-1.28%) |
Aug 08, 2017 | 6.950 | 7.020 | 6.910 | 7.010 | 10,109 | +0.02(+0.29%) |
Aug 07, 2017 | 7.090 | 7.150 | 6.970 | 6.990 | 19,868 | -0.15(-2.10%) |
Aug 04, 2017 | 7.254 | 7.254 | 6.960 | 7.140 | 19,870 | -0.06(-0.83%) |
Aug 03, 2017 | 7.360 | 7.360 | 7.110 | 7.200 | 22,673 | -0.15(-2.04%) |
Aug 02, 2017 | 7.230 | 7.400 | 6.950 | 7.350 | 51,521 | +0.00(+0.00%) |
Aug 01, 2017 | 7.230 | 7.360 | 7.230 | 7.350 | 15,527 | +0.03(+0.41%) |
Jul 31, 2017 | 7.210 | 7.340 | 7.110 | 7.320 | 12,295 | +0.06(+0.83%) |
Jul 28, 2017 | 7.250 | 7.330 | 7.250 | 7.260 | 7,871 | -0.04(-0.55%) |
Jul 27, 2017 | 7.340 | 7.340 | 7.250 | 7.300 | 7,916 | +0.02(+0.27%) |
Jul 26, 2017 | 7.360 | 7.390 | 7.240 | 7.280 | 20,344 | +0.03(+0.41%) |
Jul 25, 2017 | 7.255 | 7.400 | 7.250 | 7.250 | 14,230 | -0.01(-0.14%) |
Jul 24, 2017 | 7.330 | 7.330 | 7.260 | 7.260 | 11,513 | +0.00(+0.00%) |
Jul 21, 2017 | 7.300 | 7.320 | 7.260 | 7.260 | 13,851 | -0.01(-0.14%) |
Jul 20, 2017 | 7.320 | 7.320 | 7.260 | 7.270 | 4,111 | -0.01(-0.14%) |
Jul 19, 2017 | 7.224 | 7.330 | 7.224 | 7.280 | 9,927 | +0.03(+0.42%) |
Jul 18, 2017 | 7.160 | 7.250 | 7.160 | 7.250 | 5,300 | +0.09(+1.26%) |
Jul 17, 2017 | 7.140 | 7.190 | 7.110 | 7.160 | 18,699 | -0.00(-0.07%) |
Jul 14, 2017 | 7.240 | 7.240 | 7.110 | 7.165 | 13,022 | +0.07(+0.92%) |
Jul 13, 2017 | 7.190 | 7.190 | 7.100 | 7.100 | 7,912 | +0.00(+0.00%) |
Jul 12, 2017 | 7.100 | 7.225 | 7.100 | 7.100 | 6,267 | -0.03(-0.42%) |
Jul 11, 2017 | 7.218 | 7.300 | 7.081 | 7.130 | 15,567 | -0.06(-0.83%) |
Jul 10, 2017 | 7.100 | 7.220 | 7.020 | 7.190 | 17,534 | +0.03(+0.42%) |
Jul 07, 2017 | 7.220 | 7.220 | 6.950 | 7.160 | 29,786 | +0.16(+2.29%) |
Jul 06, 2017 | 7.090 | 7.090 | 7.000 | 7.000 | 8,103 | -0.01(-0.14%) |
Jul 05, 2017 | 7.000 | 7.180 | 7.000 | 7.010 | 6,667 | +0.01(+0.14%) |
Jul 03, 2017 | 7.060 | 7.060 | 7.000 | 7.000 | 4,049 | -0.09(-1.27%) |
Jun 30, 2017 | 7.120 | 7.170 | 7.000 | 7.090 | 17,778 | -0.08(-1.12%) |
Jun 29, 2017 | 7.240 | 7.410 | 7.119 | 7.170 | 19,483 | -0.05(-0.69%) |
Jun 28, 2017 | 7.070 | 7.420 | 6.992 | 7.220 | 24,511 | +0.18(+2.56%) |
Jun 27, 2017 | 6.790 | 7.080 | 6.790 | 7.040 | 20,744 | +0.18(+2.62%) |
Jun 26, 2017 | 6.900 | 6.900 | 6.782 | 6.860 | 23,012 | -0.01(-0.15%) |
Jun 23, 2017 | 6.800 | 6.885 | 6.720 | 6.870 | 18,525 | +0.10(+1.48%) |
Jun 22, 2017 | 6.720 | 6.800 | 6.710 | 6.770 | 22,466 | +0.02(+0.30%) |
Jun 21, 2017 | 6.780 | 6.800 | 6.710 | 6.750 | 10,027 | +0.01(+0.15%) |
Jun 20, 2017 | 6.710 | 6.800 | 6.710 | 6.740 | 10,264 | -0.01(-0.15%) |
Jun 19, 2017 | 6.800 | 6.853 | 6.729 | 6.750 | 16,748 | -0.05(-0.74%) |
Jun 16, 2017 | 6.814 | 6.850 | 6.800 | 6.800 | 3,424 | -0.01(-0.15%) |
Jun 15, 2017 | 6.850 | 6.890 | 6.810 | 6.810 | 7,808 | -0.05(-0.72%) |
Jun 14, 2017 | 6.874 | 6.874 | 6.810 | 6.859 | 10,872 | +0.03(+0.43%) |
Jun 13, 2017 | 6.770 | 6.880 | 6.760 | 6.830 | 10,532 | +0.06(+0.92%) |
Jun 12, 2017 | 6.700 | 6.770 | 6.700 | 6.768 | 5,630 | +0.03(+0.41%) |
Jun 09, 2017 | 6.792 | 6.800 | 6.710 | 6.740 | 27,123 | -0.04(-0.59%) |
Jun 08, 2017 | 6.790 | 6.800 | 6.740 | 6.780 | 6,226 | +0.04(+0.59%) |
Jun 07, 2017 | 6.766 | 6.771 | 6.722 | 6.740 | 8,978 | -0.01(-0.15%) |
Jun 06, 2017 | 6.720 | 6.790 | 6.710 | 6.750 | 3,909 | -0.01(-0.15%) |
Jun 05, 2017 | 6.730 | 6.800 | 6.700 | 6.760 | 38,738 | +0.03(+0.45%) |
Jun 02, 2017 | 6.740 | 6.750 | 6.687 | 6.730 | 58,889 | -0.04(-0.59%) |