Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.479 | 7.479 | 7.410 | 7.420 | 61,354 | -0.05(-0.71%) |
Jun 29, 2017 | 7.484 | 7.484 | 7.399 | 7.473 | 92,862 | -0.01(-0.14%) |
Jun 28, 2017 | 7.410 | 7.574 | 7.378 | 7.484 | 72,859 | +0.08(+1.15%) |
Jun 27, 2017 | 7.521 | 7.542 | 7.399 | 7.399 | 83,785 | -0.12(-1.62%) |
Jun 26, 2017 | 7.558 | 7.580 | 7.484 | 7.521 | 106,688 | -0.03(-0.42%) |
Jun 23, 2017 | 7.458 | 7.585 | 7.447 | 7.553 | 440,840 | +0.10(+1.35%) |
Jun 22, 2017 | 7.495 | 7.495 | 7.431 | 7.452 | 35,509 | -0.04(-0.57%) |
Jun 21, 2017 | 7.553 | 7.553 | 7.473 | 7.495 | 39,597 | -0.05(-0.63%) |
Jun 20, 2017 | 7.511 | 7.569 | 7.489 | 7.542 | 80,034 | -0.01(-0.14%) |
Jun 19, 2017 | 7.580 | 7.633 | 7.511 | 7.553 | 159,163 | -0.17(-2.20%) |
Jun 16, 2017 | 7.458 | 7.744 | 7.383 | 7.723 | 697,025 | +0.21(+2.83%) |
Jun 15, 2017 | 7.458 | 7.537 | 7.458 | 7.511 | 87,462 | +0.01(+0.14%) |
Jun 14, 2017 | 7.463 | 7.532 | 7.458 | 7.500 | 62,143 | +0.04(+0.57%) |
Jun 13, 2017 | 7.442 | 7.473 | 7.378 | 7.458 | 108,393 | +0.03(+0.43%) |
Jun 12, 2017 | 7.431 | 7.516 | 7.410 | 7.426 | 88,817 | -0.01(-0.07%) |
Jun 09, 2017 | 7.442 | 7.458 | 7.399 | 7.431 | 95,669 | -0.01(-0.14%) |
Jun 08, 2017 | 7.367 | 7.484 | 7.357 | 7.442 | 66,262 | +0.07(+1.01%) |
Jun 07, 2017 | 7.378 | 7.383 | 7.325 | 7.367 | 71,166 | -0.01(-0.14%) |
Jun 06, 2017 | 7.378 | 7.410 | 7.335 | 7.378 | 313,065 | -0.01(-0.07%) |
Jun 05, 2017 | 7.484 | 7.505 | 7.367 | 7.383 | 45,440 | -0.11(-1.49%) |
Jun 02, 2017 | 7.473 | 7.527 | 7.458 | 7.495 | 69,199 | +0.03(+0.43%) |
Jun 01, 2017 | 7.404 | 7.475 | 7.357 | 7.463 | 46,399 | +0.06(+0.86%) |
May 31, 2017 | 7.298 | 7.452 | 7.203 | 7.399 | 89,531 | +0.08(+1.09%) |
May 30, 2017 | 7.325 | 7.370 | 7.314 | 7.320 | 29,505 | -0.02(-0.29%) |
May 26, 2017 | 7.320 | 7.383 | 7.203 | 7.341 | 69,395 | +0.01(+0.14%) |
May 25, 2017 | 7.373 | 7.389 | 7.309 | 7.330 | 32,751 | -0.03(-0.36%) |
May 24, 2017 | 7.320 | 7.383 | 7.320 | 7.357 | 82,142 | +0.04(+0.58%) |
May 23, 2017 | 7.367 | 7.377 | 7.314 | 7.314 | 52,599 | -0.04(-0.58%) |
May 22, 2017 | 7.341 | 7.362 | 7.330 | 7.357 | 53,128 | +0.02(+0.29%) |
May 19, 2017 | 7.272 | 7.351 | 7.272 | 7.335 | 69,289 | +0.04(+0.51%) |
May 18, 2017 | 7.314 | 7.320 | 7.240 | 7.298 | 64,300 | -0.02(-0.22%) |
May 17, 2017 | 7.293 | 7.347 | 7.266 | 7.314 | 80,301 | -0.02(-0.29%) |
May 16, 2017 | 7.330 | 7.351 | 7.325 | 7.335 | 135,839 | +0.01(+0.07%) |
May 15, 2017 | 7.304 | 7.351 | 7.298 | 7.330 | 85,224 | +0.04(+0.51%) |
May 12, 2017 | 7.272 | 7.351 | 7.240 | 7.293 | 97,410 | +0.01(+0.07%) |
May 11, 2017 | 7.282 | 7.313 | 7.210 | 7.288 | 107,495 | +0.02(+0.29%) |
May 10, 2017 | 7.293 | 7.309 | 7.236 | 7.267 | 88,281 | -0.01(-0.14%) |
May 09, 2017 | 7.335 | 7.335 | 7.241 | 7.277 | 131,533 | -0.03(-0.43%) |
May 08, 2017 | 7.282 | 7.309 | 7.262 | 7.309 | 91,557 | +0.03(+0.43%) |
May 05, 2017 | 7.163 | 7.298 | 7.090 | 7.277 | 352,523 | +0.16(+2.19%) |
May 04, 2017 | 7.147 | 7.194 | 7.106 | 7.121 | 161,396 | -0.03(-0.36%) |
May 03, 2017 | 7.048 | 7.178 | 7.022 | 7.147 | 195,804 | +0.12(+1.70%) |
May 02, 2017 | 7.064 | 7.171 | 7.007 | 7.028 | 103,180 | -0.02(-0.22%) |
May 01, 2017 | 7.116 | 7.116 | 7.022 | 7.043 | 56,023 | -0.03(-0.44%) |
Apr 28, 2017 | 7.132 | 7.132 | 7.054 | 7.074 | 106,194 | -0.05(-0.73%) |
Apr 27, 2017 | 7.147 | 7.173 | 7.116 | 7.126 | 83,384 | +0.01(+0.07%) |
Apr 26, 2017 | 7.111 | 7.173 | 7.087 | 7.121 | 206,163 | +0.01(+0.07%) |
Apr 25, 2017 | 7.080 | 7.142 | 7.064 | 7.116 | 164,806 | +0.06(+0.88%) |
Apr 24, 2017 | 6.991 | 7.069 | 6.978 | 7.054 | 235,809 | +0.10(+1.42%) |
Apr 21, 2017 | 6.856 | 6.991 | 6.856 | 6.955 | 166,341 | +0.09(+1.29%) |
Apr 20, 2017 | 6.794 | 6.882 | 6.788 | 6.866 | 397,254 | +0.06(+0.92%) |
Apr 19, 2017 | 6.809 | 6.825 | 6.752 | 6.804 | 77,254 | -0.01(-0.08%) |
Apr 18, 2017 | 6.809 | 6.856 | 6.788 | 6.809 | 43,306 | -0.01(-0.15%) |
Apr 17, 2017 | 6.830 | 6.830 | 6.773 | 6.820 | 196,574 | +0.01(+0.15%) |
Apr 13, 2017 | 6.804 | 6.843 | 6.762 | 6.809 | 59,089 | -0.01(-0.15%) |
Apr 12, 2017 | 6.768 | 6.840 | 6.679 | 6.820 | 104,196 | +0.05(+0.69%) |
Apr 11, 2017 | 6.700 | 6.804 | 6.700 | 6.773 | 43,967 | +0.06(+0.93%) |
Apr 10, 2017 | 6.715 | 6.747 | 6.684 | 6.710 | 45,415 | -0.01(-0.08%) |
Apr 07, 2017 | 6.726 | 6.743 | 6.669 | 6.715 | 30,422 | -0.02(-0.31%) |
Apr 06, 2017 | 6.689 | 6.747 | 6.637 | 6.736 | 67,817 | +0.04(+0.54%) |
Apr 05, 2017 | 6.814 | 6.840 | 6.674 | 6.700 | 130,332 | -0.09(-1.30%) |
Apr 04, 2017 | 6.773 | 6.804 | 6.747 | 6.788 | 69,881 | +0.02(+0.31%) |
Apr 03, 2017 | 6.783 | 6.866 | 6.757 | 6.768 | 69,610 | -0.02(-0.31%) |
Mar 31, 2017 | 6.804 | 6.840 | 6.768 | 6.788 | 81,579 | -0.02(-0.23%) |
Mar 30, 2017 | 6.742 | 6.804 | 6.731 | 6.804 | 44,300 | +0.06(+0.93%) |
Mar 29, 2017 | 6.684 | 6.772 | 6.684 | 6.742 | 73,144 | +0.07(+1.09%) |
Mar 28, 2017 | 6.617 | 6.684 | 6.617 | 6.669 | 82,564 | +0.03(+0.47%) |
Mar 27, 2017 | 6.669 | 6.768 | 6.627 | 6.637 | 77,281 | -0.08(-1.16%) |
Mar 24, 2017 | 6.794 | 6.809 | 6.679 | 6.715 | 55,457 | -0.08(-1.15%) |
Mar 23, 2017 | 6.799 | 6.840 | 6.762 | 6.794 | 328,076 | -0.02(-0.31%) |
Mar 22, 2017 | 6.778 | 6.825 | 6.731 | 6.814 | 109,008 | +0.02(+0.23%) |
Mar 21, 2017 | 6.809 | 6.839 | 6.783 | 6.799 | 125,685 | -0.01(-0.15%) |
Mar 20, 2017 | 6.825 | 6.846 | 6.788 | 6.809 | 86,985 | -0.01(-0.15%) |
Mar 17, 2017 | 6.762 | 6.820 | 6.736 | 6.820 | 366,730 | +0.05(+0.77%) |
Mar 16, 2017 | 6.804 | 6.817 | 6.700 | 6.768 | 88,089 | -0.01(-0.15%) |
Mar 15, 2017 | 6.731 | 6.799 | 6.715 | 6.778 | 116,185 | +0.06(+0.93%) |
Mar 14, 2017 | 6.762 | 6.762 | 6.689 | 6.715 | 40,295 | -0.04(-0.62%) |
Mar 13, 2017 | 6.669 | 6.762 | 6.669 | 6.757 | 164,689 | +0.07(+1.09%) |
Mar 10, 2017 | 6.694 | 6.705 | 6.631 | 6.684 | 100,860 | +0.03(+0.46%) |
Mar 09, 2017 | 6.735 | 6.746 | 6.623 | 6.654 | 302,313 | -0.04(-0.61%) |
Mar 08, 2017 | 6.725 | 6.735 | 6.679 | 6.694 | 99,637 | -0.02(-0.30%) |
Mar 07, 2017 | 6.725 | 6.735 | 6.684 | 6.715 | 48,182 | -0.02(-0.30%) |
Mar 06, 2017 | 6.735 | 6.761 | 6.647 | 6.735 | 52,084 | +0.00(+0.00%) |
Mar 03, 2017 | 6.664 | 6.746 | 6.643 | 6.735 | 361,745 | +0.09(+1.30%) |
Mar 02, 2017 | 6.710 | 6.710 | 6.587 | 6.649 | 161,230 | -0.14(-2.10%) |
Mar 01, 2017 | 6.766 | 6.797 | 6.700 | 6.791 | 51,133 | +0.09(+1.29%) |
Feb 28, 2017 | 6.761 | 6.791 | 6.664 | 6.705 | 49,697 | -0.07(-1.05%) |
Feb 27, 2017 | 6.771 | 6.802 | 6.756 | 6.776 | 52,160 | +0.00(+0.00%) |
Feb 24, 2017 | 6.700 | 6.802 | 6.700 | 6.776 | 34,541 | -0.04(-0.52%) |
Feb 23, 2017 | 6.830 | 6.888 | 6.766 | 6.812 | 67,445 | -0.01(-0.15%) |
Feb 22, 2017 | 6.812 | 6.858 | 6.791 | 6.822 | 78,925 | -0.01(-0.07%) |
Feb 21, 2017 | 6.771 | 6.837 | 6.669 | 6.827 | 45,532 | +0.06(+0.83%) |
Feb 17, 2017 | 6.771 | 6.771 | 6.771 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.695 | 6.761 | 6.689 | 6.746 | 26,729 | +0.05(+0.69%) |
Feb 15, 2017 | 6.679 | 6.705 | 6.659 | 6.700 | 33,079 | -0.02(-0.23%) |
Feb 14, 2017 | 6.766 | 6.804 | 6.674 | 6.715 | 43,196 | -0.05(-0.75%) |
Feb 13, 2017 | 6.730 | 6.771 | 6.710 | 6.766 | 43,774 | +0.08(+1.14%) |
Feb 10, 2017 | 6.644 | 6.725 | 6.638 | 6.689 | 32,235 | +0.06(+0.85%) |
Feb 09, 2017 | 6.582 | 6.659 | 6.582 | 6.633 | 35,078 | +0.02(+0.31%) |
Feb 08, 2017 | 6.664 | 6.664 | 6.582 | 6.613 | 37,011 | -0.06(-0.84%) |
Feb 07, 2017 | 6.679 | 6.730 | 6.664 | 6.669 | 33,060 | -0.02(-0.23%) |
Feb 06, 2017 | 6.715 | 6.761 | 6.679 | 6.684 | 53,869 | -0.01(-0.15%) |
Feb 03, 2017 | 6.694 | 6.700 | 6.664 | 6.694 | 17,365 | +0.06(+0.92%) |
Feb 02, 2017 | 6.659 | 6.689 | 6.623 | 6.633 | 27,094 | +0.00(+0.00%) |
Feb 01, 2017 | 6.664 | 6.700 | 6.623 | 6.633 | 20,576 | -0.01(-0.08%) |
Jan 31, 2017 | 6.659 | 6.700 | 6.623 | 6.638 | 43,227 | -0.01(-0.15%) |
Jan 30, 2017 | 6.894 | 6.894 | 6.643 | 6.649 | 46,400 | -0.19(-2.83%) |
Jan 27, 2017 | 6.837 | 6.858 | 6.761 | 6.842 | 29,738 | -0.01(-0.15%) |
Jan 26, 2017 | 6.888 | 6.888 | 6.827 | 6.853 | 29,262 | +0.00(+0.00%) |
Jan 25, 2017 | 6.878 | 6.929 | 6.837 | 6.853 | 21,471 | +0.01(+0.15%) |
Jan 24, 2017 | 6.771 | 6.863 | 6.720 | 6.842 | 34,657 | +0.06(+0.90%) |
Jan 23, 2017 | 6.730 | 6.848 | 6.725 | 6.781 | 22,034 | +0.05(+0.68%) |
Jan 20, 2017 | 6.654 | 6.738 | 6.654 | 6.735 | 154,171 | +0.07(+1.07%) |
Jan 19, 2017 | 6.766 | 6.766 | 6.633 | 6.664 | 38,463 | -0.09(-1.36%) |
Jan 18, 2017 | 6.807 | 6.807 | 6.720 | 6.756 | 23,937 | -0.02(-0.23%) |
Jan 17, 2017 | 6.812 | 6.849 | 6.771 | 6.771 | 47,666 | -0.06(-0.82%) |
Jan 13, 2017 | 6.827 | 6.827 | 6.827 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.929 | 6.929 | 6.812 | 6.817 | 27,927 | -0.08(-1.18%) |
Jan 11, 2017 | 6.812 | 6.945 | 6.766 | 6.899 | 133,516 | +0.09(+1.27%) |
Jan 10, 2017 | 6.710 | 6.842 | 6.674 | 6.812 | 39,494 | +0.11(+1.60%) |
Jan 09, 2017 | 6.766 | 6.786 | 6.679 | 6.705 | 80,840 | -0.08(-1.13%) |
Jan 06, 2017 | 6.899 | 6.899 | 6.761 | 6.781 | 25,246 | -0.09(-1.26%) |
Jan 05, 2017 | 6.853 | 6.899 | 6.827 | 6.868 | 41,928 | -0.03(-0.44%) |
Jan 04, 2017 | 6.904 | 6.945 | 6.842 | 6.899 | 56,039 | +0.05(+0.67%) |
Jan 03, 2017 | 6.832 | 6.873 | 6.746 | 6.853 | 27,635 | +0.08(+1.21%) |
Dec 30, 2016 | 6.771 | 6.771 | 6.771 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.858 | 6.934 | 6.730 | 6.746 | 89,659 | -0.11(-1.64%) |
Dec 28, 2016 | 6.873 | 6.878 | 6.786 | 6.858 | 26,765 | -0.03(-0.44%) |
Dec 27, 2016 | 6.909 | 6.939 | 6.873 | 6.888 | 35,598 | +0.01(+0.07%) |
Dec 23, 2016 | 6.883 | 6.883 | 6.883 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.878 | 6.914 | 6.842 | 6.883 | 40,399 | -0.01(-0.07%) |
Dec 21, 2016 | 7.031 | 7.052 | 6.883 | 6.888 | 65,516 | -0.13(-1.82%) |
Dec 20, 2016 | 7.026 | 7.041 | 6.996 | 7.016 | 40,826 | +0.04(+0.51%) |
Dec 19, 2016 | 6.924 | 6.993 | 6.909 | 6.980 | 52,370 | +0.09(+1.33%) |
Dec 16, 2016 | 6.878 | 7.041 | 6.863 | 6.888 | 225,420 | +0.01(+0.15%) |
Dec 15, 2016 | 6.899 | 6.970 | 6.853 | 6.878 | 73,873 | -0.03(-0.37%) |
Dec 14, 2016 | 6.888 | 6.988 | 6.820 | 6.904 | 62,237 | -0.01(-0.07%) |
Dec 13, 2016 | 7.016 | 7.092 | 6.888 | 6.909 | 115,019 | -0.11(-1.53%) |
Dec 12, 2016 | 6.975 | 7.021 | 6.929 | 7.016 | 60,807 | +0.04(+0.51%) |
Dec 09, 2016 | 6.924 | 6.990 | 6.916 | 6.980 | 80,452 | +0.06(+0.81%) |
Dec 08, 2016 | 6.878 | 6.965 | 6.837 | 6.924 | 94,776 | +0.06(+0.82%) |
Dec 07, 2016 | 6.791 | 6.868 | 6.781 | 6.868 | 54,710 | +0.06(+0.82%) |
Dec 06, 2016 | 6.786 | 6.853 | 6.705 | 6.812 | 108,138 | +0.07(+0.98%) |
Dec 05, 2016 | 6.526 | 6.746 | 6.434 | 6.746 | 188,587 | +0.23(+3.61%) |
Dec 02, 2016 | 6.536 | 6.582 | 6.470 | 6.511 | 199,768 | -0.04(-0.62%) |
Dec 01, 2016 | 6.618 | 6.647 | 6.511 | 6.552 | 115,278 | -0.06(-0.93%) |
Nov 30, 2016 | 6.740 | 6.776 | 6.587 | 6.613 | 160,954 | -0.16(-2.34%) |
Nov 29, 2016 | 6.812 | 6.837 | 6.761 | 6.771 | 119,245 | -0.05(-0.67%) |
Nov 28, 2016 | 6.812 | 6.832 | 6.786 | 6.817 | 102,347 | +0.01(+0.07%) |
Nov 25, 2016 | 6.822 | 6.842 | 6.812 | 6.812 | 25,536 | -0.02(-0.22%) |
Nov 23, 2016 | 6.827 | 6.827 | 6.827 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.858 | 6.924 | 6.837 | 6.858 | 114,302 | +0.01(+0.07%) |
Nov 21, 2016 | 6.863 | 6.888 | 6.817 | 6.853 | 76,103 | -0.03(-0.37%) |
Nov 18, 2016 | 6.842 | 6.888 | 6.776 | 6.878 | 57,115 | +0.03(+0.45%) |
Nov 17, 2016 | 6.868 | 6.888 | 6.802 | 6.848 | 63,247 | -0.02(-0.30%) |
Nov 16, 2016 | 6.853 | 6.893 | 6.832 | 6.868 | 59,976 | +0.01(+0.15%) |
Nov 15, 2016 | 6.878 | 6.893 | 6.740 | 6.858 | 71,182 | -0.03(-0.44%) |
Nov 14, 2016 | 6.853 | 6.929 | 6.837 | 6.888 | 114,020 | +0.04(+0.60%) |
Nov 11, 2016 | 6.813 | 6.928 | 6.772 | 6.848 | 207,757 | +0.10(+1.41%) |
Nov 10, 2016 | 6.792 | 6.808 | 6.672 | 6.752 | 120,855 | -0.05(-0.66%) |
Nov 09, 2016 | 6.722 | 6.802 | 6.517 | 6.797 | 121,961 | +0.05(+0.67%) |
Nov 08, 2016 | 6.853 | 6.853 | 6.747 | 6.752 | 56,577 | -0.12(-1.75%) |
Nov 07, 2016 | 6.772 | 6.918 | 6.742 | 6.873 | 43,428 | +0.14(+2.01%) |
Nov 04, 2016 | 6.617 | 6.777 | 6.617 | 6.737 | 49,588 | +0.11(+1.59%) |
Nov 03, 2016 | 6.762 | 6.762 | 6.567 | 6.632 | 116,280 | -0.12(-1.78%) |
Nov 02, 2016 | 6.838 | 6.858 | 6.752 | 6.752 | 124,940 | -0.06(-0.81%) |
Nov 01, 2016 | 7.018 | 7.018 | 6.787 | 6.808 | 62,538 | -0.14(-1.95%) |
Oct 31, 2016 | 6.948 | 6.978 | 6.893 | 6.943 | 71,091 | +0.03(+0.43%) |
Oct 28, 2016 | 6.938 | 6.951 | 6.913 | 6.913 | 17,098 | -0.01(-0.07%) |
Oct 27, 2016 | 7.013 | 7.033 | 6.873 | 6.918 | 60,504 | -0.12(-1.64%) |
Oct 26, 2016 | 7.048 | 7.108 | 7.003 | 7.033 | 62,299 | -0.05(-0.71%) |
Oct 25, 2016 | 7.063 | 7.103 | 7.063 | 7.083 | 57,190 | -0.01(-0.07%) |
Oct 24, 2016 | 7.053 | 7.088 | 7.048 | 7.088 | 229,785 | +0.04(+0.57%) |
Oct 21, 2016 | 6.938 | 7.093 | 6.938 | 7.048 | 52,138 | +0.06(+0.86%) |
Oct 20, 2016 | 6.943 | 7.013 | 6.908 | 6.988 | 236,638 | +0.05(+0.65%) |
Oct 19, 2016 | 6.978 | 6.978 | 6.928 | 6.943 | 45,606 | -0.01(-0.14%) |
Oct 18, 2016 | 7.008 | 7.008 | 6.943 | 6.953 | 34,708 | -0.03(-0.43%) |
Oct 17, 2016 | 6.983 | 7.013 | 6.953 | 6.983 | 173,229 | +0.04(+0.50%) |
Oct 14, 2016 | 6.928 | 7.008 | 6.843 | 6.948 | 413,848 | +0.05(+0.65%) |
Oct 13, 2016 | 6.752 | 6.983 | 6.692 | 6.903 | 169,200 | +0.15(+2.23%) |
Oct 12, 2016 | 6.928 | 6.968 | 6.737 | 6.752 | 112,948 | -0.16(-2.25%) |
Oct 11, 2016 | 6.888 | 6.938 | 6.878 | 6.908 | 113,405 | +0.00(+0.00%) |
Oct 10, 2016 | 6.913 | 6.958 | 6.898 | 6.908 | 433,680 | +0.01(+0.07%) |
Oct 07, 2016 | 6.878 | 6.913 | 6.818 | 6.903 | 60,728 | +0.06(+0.80%) |
Oct 06, 2016 | 6.888 | 6.898 | 6.752 | 6.848 | 46,939 | -0.02(-0.29%) |
Oct 05, 2016 | 6.943 | 6.973 | 6.848 | 6.868 | 78,028 | -0.04(-0.51%) |
Oct 04, 2016 | 6.797 | 6.938 | 6.762 | 6.903 | 127,389 | +0.11(+1.62%) |
Oct 03, 2016 | 6.858 | 6.903 | 6.787 | 6.792 | 33,137 | -0.05(-0.66%) |
Sep 30, 2016 | 6.873 | 6.958 | 6.828 | 6.838 | 75,624 | -0.02(-0.22%) |
Sep 29, 2016 | 6.838 | 6.943 | 6.838 | 6.853 | 54,996 | -0.01(-0.07%) |
Sep 28, 2016 | 6.823 | 6.873 | 6.819 | 6.858 | 49,259 | +0.02(+0.29%) |
Sep 27, 2016 | 6.813 | 6.903 | 6.813 | 6.838 | 57,394 | +0.00(+0.00%) |
Sep 26, 2016 | 6.913 | 6.953 | 6.833 | 6.838 | 77,026 | -0.07(-1.02%) |
Sep 23, 2016 | 6.893 | 6.953 | 6.873 | 6.908 | 72,552 | +0.01(+0.15%) |
Sep 22, 2016 | 6.853 | 6.913 | 6.838 | 6.898 | 104,282 | +0.05(+0.73%) |
Sep 21, 2016 | 6.823 | 6.893 | 6.772 | 6.848 | 86,514 | +0.03(+0.37%) |
Sep 20, 2016 | 6.873 | 6.873 | 6.777 | 6.823 | 48,426 | -0.00(-0.07%) |
Sep 19, 2016 | 6.712 | 6.868 | 6.712 | 6.828 | 43,529 | +0.09(+1.34%) |
Sep 16, 2016 | 6.682 | 6.747 | 6.632 | 6.737 | 122,824 | +0.09(+1.28%) |
Sep 15, 2016 | 6.657 | 6.732 | 6.567 | 6.652 | 38,141 | +0.01(+0.15%) |
Sep 14, 2016 | 6.652 | 6.737 | 6.617 | 6.642 | 33,586 | +0.03(+0.38%) |
Sep 13, 2016 | 6.627 | 6.702 | 6.527 | 6.617 | 72,103 | -0.05(-0.68%) |
Sep 12, 2016 | 6.662 | 6.770 | 6.547 | 6.662 | 74,728 | +0.01(+0.08%) |
Sep 09, 2016 | 6.893 | 6.936 | 6.642 | 6.657 | 70,793 | -0.29(-4.18%) |
Sep 08, 2016 | 6.963 | 6.963 | 6.893 | 6.948 | 43,611 | -0.01(-0.14%) |
Sep 07, 2016 | 6.863 | 6.963 | 6.863 | 6.958 | 67,631 | +0.07(+1.02%) |
Sep 06, 2016 | 6.898 | 6.918 | 6.848 | 6.888 | 37,650 | -0.02(-0.29%) |
Sep 02, 2016 | 6.893 | 6.908 | 6.908 | 6.908 | 44,917 | +0.06(+0.80%) |
Sep 01, 2016 | 6.858 | 6.873 | 6.742 | 6.853 | 72,412 | -0.02(-0.22%) |
Aug 31, 2016 | 6.762 | 6.888 | 6.742 | 6.868 | 92,647 | +0.10(+1.41%) |
Aug 30, 2016 | 6.737 | 6.782 | 6.737 | 6.772 | 35,069 | +0.03(+0.37%) |
Aug 29, 2016 | 6.732 | 6.813 | 6.702 | 6.747 | 31,088 | +0.02(+0.30%) |
Aug 26, 2016 | 6.813 | 6.843 | 6.672 | 6.727 | 37,167 | -0.10(-1.47%) |
Aug 25, 2016 | 6.717 | 6.838 | 6.712 | 6.828 | 53,671 | +0.07(+1.04%) |
Aug 24, 2016 | 6.727 | 6.767 | 6.707 | 6.757 | 36,584 | +0.01(+0.15%) |
Aug 23, 2016 | 6.682 | 6.838 | 6.677 | 6.747 | 98,349 | +0.07(+0.97%) |
Aug 22, 2016 | 6.762 | 6.794 | 6.662 | 6.682 | 39,142 | -0.09(-1.26%) |
Aug 19, 2016 | 6.747 | 6.782 | 6.647 | 6.767 | 126,203 | +0.02(+0.30%) |
Aug 18, 2016 | 6.762 | 6.858 | 6.722 | 6.747 | 89,507 | -0.02(-0.22%) |
Aug 17, 2016 | 6.858 | 6.858 | 6.747 | 6.762 | 69,158 | -0.10(-1.46%) |
Aug 16, 2016 | 6.843 | 6.878 | 6.806 | 6.863 | 61,568 | -0.03(-0.36%) |
Aug 15, 2016 | 6.868 | 6.948 | 6.833 | 6.888 | 63,964 | +0.05(+0.66%) |
Aug 12, 2016 | 6.903 | 6.958 | 6.815 | 6.843 | 143,693 | -0.03(-0.44%) |
Aug 11, 2016 | 6.838 | 6.927 | 6.833 | 6.873 | 382,254 | +0.02(+0.36%) |
Aug 10, 2016 | 6.902 | 6.902 | 6.833 | 6.848 | 82,251 | -0.03(-0.43%) |
Aug 09, 2016 | 6.903 | 6.917 | 6.848 | 6.878 | 152,690 | -0.01(-0.14%) |
Aug 08, 2016 | 6.951 | 6.986 | 6.828 | 6.887 | 107,985 | -0.00(-0.07%) |
Aug 05, 2016 | 6.868 | 6.907 | 6.863 | 6.892 | 81,147 | +0.03(+0.50%) |
Aug 04, 2016 | 6.843 | 6.887 | 6.828 | 6.858 | 111,691 | +0.04(+0.65%) |
Aug 03, 2016 | 6.789 | 6.819 | 6.764 | 6.814 | 110,451 | +0.00(+0.00%) |
Aug 02, 2016 | 6.887 | 6.902 | 6.764 | 6.814 | 80,956 | -0.06(-0.86%) |
Aug 01, 2016 | 6.814 | 6.937 | 6.814 | 6.873 | 135,254 | +0.06(+0.87%) |
Jul 29, 2016 | 6.863 | 6.937 | 6.745 | 6.814 | 506,913 | -0.07(-1.07%) |
Jul 28, 2016 | 6.922 | 7.015 | 6.873 | 6.887 | 111,961 | -0.01(-0.21%) |
Jul 27, 2016 | 6.878 | 6.966 | 6.853 | 6.902 | 121,756 | +0.00(+0.00%) |
Jul 26, 2016 | 7.069 | 7.123 | 6.823 | 6.902 | 181,443 | -0.16(-2.30%) |
Jul 25, 2016 | 6.814 | 7.079 | 6.794 | 7.064 | 460,045 | +0.25(+3.61%) |
Jul 22, 2016 | 6.804 | 6.878 | 6.787 | 6.819 | 159,799 | +0.03(+0.43%) |
Jul 21, 2016 | 6.828 | 6.838 | 6.784 | 6.789 | 114,026 | -0.07(-1.08%) |
Jul 20, 2016 | 6.838 | 6.868 | 6.779 | 6.863 | 110,932 | +0.05(+0.79%) |
Jul 19, 2016 | 6.843 | 6.843 | 6.794 | 6.809 | 105,046 | -0.01(-0.14%) |
Jul 18, 2016 | 6.843 | 6.882 | 6.799 | 6.819 | 110,993 | +0.00(+0.07%) |
Jul 15, 2016 | 6.882 | 6.882 | 6.789 | 6.814 | 137,607 | -0.02(-0.36%) |
Jul 14, 2016 | 6.873 | 6.873 | 6.833 | 6.838 | 77,689 | -0.00(-0.07%) |
Jul 13, 2016 | 6.863 | 6.873 | 6.833 | 6.843 | 78,011 | -0.00(-0.07%) |
Jul 12, 2016 | 6.853 | 6.873 | 6.833 | 6.848 | 113,489 | +0.01(+0.14%) |
Jul 11, 2016 | 6.838 | 6.873 | 6.735 | 6.838 | 66,636 | +0.01(+0.14%) |
Jul 08, 2016 | 6.789 | 6.848 | 6.784 | 6.828 | 84,237 | +0.04(+0.65%) |
Jul 07, 2016 | 6.848 | 6.848 | 6.755 | 6.784 | 63,711 | -0.04(-0.65%) |
Jul 06, 2016 | 6.853 | 6.863 | 6.819 | 6.828 | 67,256 | -0.01(-0.14%) |
Jul 05, 2016 | 6.838 | 6.853 | 6.759 | 6.838 | 118,071 | +0.01(+0.14%) |