Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.489 | 7.517 | 7.368 | 7.395 | 73,687 | -0.11(-1.47%) |
Jan 30, 2018 | 7.395 | 7.578 | 7.373 | 7.506 | 57,347 | -0.01(-0.15%) |
Jan 29, 2018 | 7.572 | 7.617 | 7.423 | 7.517 | 69,904 | -0.06(-0.80%) |
Jan 26, 2018 | 7.655 | 7.655 | 7.561 | 7.578 | 54,931 | -0.05(-0.65%) |
Jan 25, 2018 | 7.622 | 7.639 | 7.583 | 7.628 | 52,686 | +0.01(+0.07%) |
Jan 24, 2018 | 7.667 | 7.667 | 7.611 | 7.622 | 35,222 | -0.03(-0.36%) |
Jan 23, 2018 | 7.617 | 7.667 | 7.617 | 7.650 | 33,336 | +0.02(+0.29%) |
Jan 22, 2018 | 7.639 | 7.667 | 7.583 | 7.628 | 65,063 | -0.02(-0.22%) |
Jan 19, 2018 | 7.617 | 7.650 | 7.608 | 7.644 | 49,224 | -0.01(-0.07%) |
Jan 18, 2018 | 7.694 | 7.694 | 7.583 | 7.650 | 47,949 | -0.02(-0.22%) |
Jan 17, 2018 | 7.655 | 7.711 | 7.655 | 7.667 | 51,277 | +0.05(+0.65%) |
Jan 16, 2018 | 7.644 | 7.738 | 7.611 | 7.617 | 60,391 | -0.02(-0.22%) |
Jan 12, 2018 | 7.633 | 7.633 | 7.633 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.633 | 7.706 | 7.633 | 7.672 | 50,444 | +0.03(+0.43%) |
Jan 10, 2018 | 7.639 | 60,828 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.667 | 7.667 | 7.611 | 7.611 | 69,593 | -0.06(-0.72%) |
Jan 08, 2018 | 7.672 | 7.705 | 7.639 | 7.667 | 56,635 | -0.01(-0.14%) |
Jan 05, 2018 | 7.711 | 7.716 | 7.661 | 7.678 | 55,900 | -0.01(-0.07%) |
Jan 04, 2018 | 7.722 | 7.822 | 7.672 | 7.683 | 25,765 | -0.01(-0.14%) |
Jan 03, 2018 | 7.694 | 7.727 | 7.650 | 7.694 | 48,928 | +0.00(+0.00%) |
Jan 02, 2018 | 7.667 | 7.738 | 7.667 | 7.694 | 64,190 | +0.04(+0.58%) |
Dec 29, 2017 | 7.650 | 7.650 | 7.650 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.705 | 7.772 | 7.705 | 7.772 | 56,395 | +0.06(+0.79%) |
Dec 27, 2017 | 7.694 | 7.738 | 7.644 | 7.711 | 27,840 | +0.03(+0.43%) |
Dec 26, 2017 | 7.694 | 7.738 | 7.606 | 7.678 | 49,114 | -0.02(-0.22%) |
Dec 22, 2017 | 7.689 | 7.736 | 7.689 | 7.694 | 97,293 | -0.01(-0.07%) |
Dec 21, 2017 | 7.700 | 7.738 | 7.678 | 7.700 | 106,940 | +0.03(+0.43%) |
Dec 20, 2017 | 7.711 | 7.777 | 7.523 | 7.667 | 110,212 | -0.06(-0.79%) |
Dec 19, 2017 | 7.860 | 7.888 | 7.703 | 7.727 | 180,940 | -0.13(-1.69%) |
Dec 18, 2017 | 7.905 | 7.927 | 7.855 | 7.860 | 61,155 | +0.00(+0.00%) |
Dec 15, 2017 | 7.827 | 7.921 | 7.820 | 7.860 | 167,375 | +0.04(+0.50%) |
Dec 14, 2017 | 7.871 | 7.905 | 7.788 | 7.822 | 159,757 | -0.05(-0.63%) |
Dec 13, 2017 | 7.893 | 7.916 | 7.866 | 7.871 | 126,274 | -0.03(-0.35%) |
Dec 12, 2017 | 7.888 | 7.965 | 7.888 | 7.899 | 58,989 | -0.01(-0.07%) |
Dec 11, 2017 | 7.910 | 7.988 | 7.882 | 7.905 | 106,268 | -0.05(-0.63%) |
Dec 08, 2017 | 7.960 | 8.012 | 7.927 | 7.954 | 146,359 | +0.00(+0.00%) |
Dec 07, 2017 | 7.971 | 7.988 | 7.927 | 49,131 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.004 | 8.026 | 7.965 | 7.965 | 41,987 | -0.01(-0.14%) |
Dec 05, 2017 | 7.954 | 8.021 | 7.932 | 7.977 | 321,264 | +0.02(+0.28%) |
Dec 04, 2017 | 7.943 | 7.988 | 7.916 | 7.954 | 99,862 | -0.01(-0.07%) |
Dec 01, 2017 | 7.943 | 7.971 | 7.882 | 7.960 | 44,235 | +0.04(+0.49%) |
Nov 30, 2017 | 7.927 | 7.965 | 7.849 | 7.921 | 68,215 | -0.04(-0.49%) |
Nov 29, 2017 | 7.921 | 7.982 | 7.916 | 7.960 | 42,728 | +0.05(+0.63%) |
Nov 28, 2017 | 7.921 | 7.954 | 7.860 | 7.910 | 42,663 | -0.01(-0.07%) |
Nov 27, 2017 | 7.938 | 7.988 | 7.860 | 7.916 | 77,183 | +0.01(+0.07%) |
Nov 24, 2017 | 7.905 | 7.932 | 7.883 | 7.910 | 20,869 | +0.01(+0.07%) |
Nov 22, 2017 | 7.949 | 7.960 | 7.855 | 7.905 | 73,291 | -0.04(-0.49%) |
Nov 21, 2017 | 7.893 | 7.949 | 7.824 | 7.943 | 79,374 | +0.06(+0.77%) |
Nov 20, 2017 | 7.866 | 7.893 | 7.788 | 7.882 | 50,789 | +0.04(+0.49%) |
Nov 17, 2017 | 7.844 | 7.899 | 7.822 | 7.844 | 48,928 | -0.04(-0.56%) |
Nov 16, 2017 | 7.833 | 7.893 | 7.755 | 7.888 | 62,687 | +0.09(+1.14%) |
Nov 15, 2017 | 7.826 | 7.935 | 7.796 | 7.799 | 128,012 | -0.08(-1.03%) |
Nov 14, 2017 | 7.902 | 7.908 | 7.864 | 7.881 | 83,856 | -0.01(-0.14%) |
Nov 13, 2017 | 7.924 | 7.940 | 7.864 | 7.892 | 44,367 | -0.04(-0.55%) |
Nov 10, 2017 | 7.886 | 7.962 | 7.886 | 7.935 | 146,346 | +0.07(+0.83%) |
Nov 09, 2017 | 7.740 | 7.881 | 7.740 | 7.870 | 108,221 | +0.07(+0.90%) |
Nov 08, 2017 | 7.724 | 7.851 | 7.621 | 7.799 | 369,652 | +0.35(+4.65%) |
Nov 07, 2017 | 7.404 | 7.545 | 7.404 | 7.452 | 108,474 | +0.03(+0.36%) |
Nov 06, 2017 | 7.615 | 7.619 | 7.415 | 7.425 | 147,202 | -0.16(-2.07%) |
Nov 03, 2017 | 7.653 | 7.653 | 7.542 | 7.583 | 51,939 | -0.08(-1.06%) |
Nov 02, 2017 | 7.588 | 7.675 | 7.583 | 7.664 | 38,697 | +0.08(+1.00%) |
Nov 01, 2017 | 7.702 | 7.702 | 7.534 | 7.588 | 77,337 | -0.08(-1.06%) |
Oct 31, 2017 | 7.680 | 7.686 | 7.610 | 7.669 | 56,767 | +0.03(+0.43%) |
Oct 30, 2017 | 7.751 | 7.778 | 7.599 | 7.637 | 36,385 | -0.10(-1.26%) |
Oct 27, 2017 | 7.604 | 7.751 | 7.480 | 7.734 | 79,839 | +0.13(+1.71%) |
Oct 26, 2017 | 7.734 | 7.751 | 7.588 | 7.604 | 67,154 | -0.12(-1.54%) |
Oct 25, 2017 | 7.734 | 7.810 | 7.696 | 7.724 | 65,036 | -0.02(-0.21%) |
Oct 24, 2017 | 7.756 | 7.826 | 7.707 | 7.740 | 75,047 | +0.01(+0.14%) |
Oct 23, 2017 | 7.864 | 7.886 | 7.724 | 7.729 | 131,784 | -0.13(-1.66%) |
Oct 20, 2017 | 7.875 | 7.908 | 7.816 | 7.859 | 61,950 | +0.02(+0.28%) |
Oct 19, 2017 | 7.886 | 7.908 | 7.826 | 7.837 | 33,463 | -0.03(-0.41%) |
Oct 18, 2017 | 7.881 | 7.908 | 7.857 | 7.870 | 53,891 | -0.01(-0.07%) |
Oct 17, 2017 | 7.875 | 7.902 | 7.859 | 7.875 | 35,477 | +0.02(+0.21%) |
Oct 16, 2017 | 7.854 | 7.902 | 7.848 | 7.859 | 60,922 | +0.01(+0.14%) |
Oct 13, 2017 | 7.832 | 7.886 | 7.816 | 7.848 | 45,741 | -0.01(-0.07%) |
Oct 12, 2017 | 7.810 | 7.864 | 7.775 | 7.854 | 45,857 | +0.04(+0.56%) |
Oct 11, 2017 | 7.751 | 7.848 | 7.751 | 7.810 | 126,881 | +0.02(+0.28%) |
Oct 10, 2017 | 7.789 | 7.794 | 7.756 | 7.789 | 164,180 | +0.03(+0.35%) |
Oct 09, 2017 | 7.767 | 7.800 | 7.729 | 7.761 | 163,221 | +0.03(+0.35%) |
Oct 06, 2017 | 7.729 | 7.740 | 7.680 | 7.734 | 36,357 | +0.01(+0.07%) |
Oct 05, 2017 | 7.713 | 7.734 | 7.686 | 7.729 | 40,802 | +0.03(+0.42%) |
Oct 04, 2017 | 7.729 | 7.729 | 7.652 | 7.696 | 30,774 | -0.01(-0.07%) |
Oct 03, 2017 | 7.696 | 7.723 | 7.664 | 7.702 | 63,765 | +0.02(+0.21%) |
Oct 02, 2017 | 7.637 | 7.686 | 7.621 | 7.686 | 60,804 | +0.05(+0.64%) |
Sep 29, 2017 | 7.664 | 7.680 | 7.626 | 7.637 | 112,178 | -0.06(-0.77%) |
Sep 28, 2017 | 7.724 | 7.740 | 7.637 | 7.696 | 93,551 | -0.06(-0.77%) |
Sep 27, 2017 | 7.669 | 7.772 | 7.648 | 7.756 | 82,632 | +0.09(+1.20%) |
Sep 26, 2017 | 7.653 | 7.696 | 7.648 | 7.664 | 73,143 | -0.02(-0.28%) |
Sep 25, 2017 | 7.718 | 7.718 | 7.653 | 7.686 | 39,035 | -0.01(-0.14%) |
Sep 22, 2017 | 7.696 | 7.734 | 7.658 | 7.696 | 69,586 | +0.01(+0.07%) |
Sep 21, 2017 | 7.686 | 7.719 | 7.648 | 7.691 | 70,566 | +0.01(+0.14%) |
Sep 20, 2017 | 7.718 | 7.732 | 7.640 | 7.680 | 55,158 | -0.03(-0.35%) |
Sep 19, 2017 | 7.648 | 7.761 | 7.642 | 7.707 | 70,477 | +0.06(+0.78%) |
Sep 18, 2017 | 7.518 | 7.702 | 7.518 | 7.648 | 75,634 | +0.10(+1.36%) |
Sep 15, 2017 | 7.534 | 7.583 | 7.482 | 7.545 | 324,597 | +0.02(+0.29%) |
Sep 14, 2017 | 7.480 | 7.561 | 7.425 | 7.523 | 57,284 | +0.03(+0.36%) |
Sep 13, 2017 | 7.545 | 7.593 | 7.490 | 7.496 | 66,217 | -0.07(-0.86%) |
Sep 12, 2017 | 7.664 | 7.664 | 7.545 | 7.561 | 72,282 | -0.07(-0.85%) |
Sep 11, 2017 | 7.702 | 7.710 | 7.621 | 7.626 | 52,763 | -0.03(-0.42%) |
Sep 08, 2017 | 7.631 | 7.669 | 7.604 | 7.658 | 74,951 | +0.01(+0.14%) |
Sep 07, 2017 | 7.669 | 7.702 | 7.621 | 7.648 | 44,654 | +0.00(+0.00%) |
Sep 06, 2017 | 7.680 | 7.713 | 7.626 | 7.648 | 54,769 | -0.02(-0.21%) |
Sep 05, 2017 | 7.783 | 7.805 | 7.642 | 7.664 | 79,837 | -0.09(-1.12%) |
Sep 01, 2017 | 7.686 | 7.805 | 7.647 | 7.751 | 129,108 | +0.07(+0.85%) |
Aug 31, 2017 | 7.648 | 7.745 | 7.648 | 7.686 | 65,339 | +0.05(+0.71%) |
Aug 30, 2017 | 7.610 | 7.642 | 7.604 | 7.631 | 44,732 | +0.02(+0.28%) |
Aug 29, 2017 | 7.702 | 7.724 | 7.593 | 7.610 | 89,701 | -0.11(-1.47%) |
Aug 28, 2017 | 7.740 | 7.740 | 7.702 | 7.724 | 31,998 | +0.00(+0.00%) |
Aug 25, 2017 | 7.734 | 7.767 | 7.724 | 7.724 | 55,173 | +0.00(+0.00%) |
Aug 24, 2017 | 7.745 | 7.797 | 7.724 | 7.724 | 93,332 | +0.00(+0.00%) |
Aug 23, 2017 | 7.724 | 7.799 | 7.707 | 7.724 | 91,271 | +0.01(+0.07%) |
Aug 22, 2017 | 7.718 | 7.729 | 7.713 | 7.718 | 58,429 | +0.01(+0.14%) |
Aug 21, 2017 | 7.707 | 7.751 | 7.691 | 7.707 | 50,415 | -0.01(-0.07%) |
Aug 18, 2017 | 7.615 | 7.746 | 7.569 | 7.713 | 163,520 | +0.06(+0.78%) |
Aug 17, 2017 | 7.740 | 7.870 | 7.642 | 7.653 | 166,309 | -0.11(-1.40%) |
Aug 16, 2017 | 7.794 | 7.886 | 7.751 | 7.761 | 229,114 | -0.03(-0.35%) |
Aug 15, 2017 | 7.854 | 7.854 | 7.724 | 7.789 | 156,101 | -0.06(-0.76%) |
Aug 14, 2017 | 7.740 | 7.902 | 7.740 | 7.848 | 170,547 | +0.11(+1.40%) |
Aug 11, 2017 | 7.696 | 7.751 | 7.561 | 7.740 | 181,182 | +0.04(+0.56%) |
Aug 10, 2017 | 7.734 | 7.823 | 7.691 | 7.696 | 216,474 | -0.03(-0.34%) |
Aug 09, 2017 | 7.723 | 7.771 | 7.643 | 7.723 | 277,895 | +0.04(+0.48%) |
Aug 08, 2017 | 7.643 | 7.951 | 7.643 | 7.686 | 535,282 | +0.06(+0.84%) |
Aug 07, 2017 | 7.935 | 8.174 | 7.484 | 7.622 | 649,971 | +0.21(+2.79%) |
Aug 04, 2017 | 7.500 | 7.373 | 7.415 | 80,957 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.447 | 7.479 | 7.383 | 7.399 | 47,286 | -0.04(-0.57%) |
Aug 02, 2017 | 7.420 | 7.500 | 7.420 | 7.442 | 184,398 | +0.04(+0.50%) |
Aug 01, 2017 | 7.389 | 7.409 | 7.359 | 7.404 | 25,801 | +0.02(+0.22%) |
Jul 31, 2017 | 7.325 | 7.468 | 7.325 | 7.389 | 55,658 | +0.08(+1.16%) |
Jul 28, 2017 | 7.293 | 7.320 | 7.245 | 7.304 | 109,094 | +0.01(+0.15%) |
Jul 27, 2017 | 7.351 | 7.351 | 7.282 | 7.293 | 73,975 | -0.06(-0.79%) |
Jul 26, 2017 | 7.351 | 7.399 | 7.346 | 7.351 | 31,850 | +0.00(+0.00%) |
Jul 25, 2017 | 7.458 | 7.458 | 7.330 | 7.351 | 58,334 | -0.06(-0.79%) |
Jul 24, 2017 | 7.468 | 7.468 | 7.341 | 7.410 | 33,380 | -0.03(-0.43%) |
Jul 21, 2017 | 7.580 | 7.580 | 7.431 | 7.442 | 87,398 | -0.08(-1.06%) |
Jul 20, 2017 | 7.527 | 7.537 | 7.484 | 7.521 | 31,494 | -0.01(-0.14%) |
Jul 19, 2017 | 7.500 | 7.590 | 7.495 | 7.532 | 39,251 | +0.03(+0.42%) |
Jul 18, 2017 | 7.516 | 7.516 | 7.495 | 7.500 | 32,152 | -0.03(-0.42%) |
Jul 17, 2017 | 7.511 | 7.548 | 7.468 | 7.532 | 38,676 | +0.05(+0.64%) |
Jul 14, 2017 | 7.463 | 7.500 | 7.447 | 7.484 | 24,610 | +0.02(+0.21%) |
Jul 13, 2017 | 7.521 | 7.521 | 7.431 | 7.468 | 22,257 | -0.05(-0.64%) |
Jul 12, 2017 | 7.505 | 7.532 | 7.473 | 7.516 | 38,708 | +0.04(+0.50%) |
Jul 11, 2017 | 7.447 | 7.580 | 7.320 | 7.479 | 113,718 | +0.03(+0.36%) |
Jul 10, 2017 | 7.484 | 7.511 | 7.442 | 7.452 | 66,009 | -0.03(-0.43%) |
Jul 07, 2017 | 7.442 | 7.495 | 7.410 | 7.484 | 64,114 | +0.03(+0.43%) |
Jul 06, 2017 | 7.479 | 7.479 | 7.420 | 7.452 | 52,017 | -0.06(-0.78%) |
Jul 05, 2017 | 7.431 | 7.524 | 7.404 | 7.511 | 83,104 | +0.06(+0.78%) |
Jul 03, 2017 | 7.463 | 7.463 | 7.426 | 7.452 | 37,695 | +0.03(+0.43%) |
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%) |