Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.148 | 7.174 | 7.032 | 7.058 | 77,208 | -0.11(-1.47%) |
Jan 30, 2018 | 7.058 | 7.232 | 7.037 | 7.164 | 60,087 | -0.01(-0.15%) |
Jan 29, 2018 | 7.227 | 7.269 | 7.084 | 7.174 | 73,244 | -0.06(-0.80%) |
Jan 26, 2018 | 7.306 | 7.306 | 7.217 | 7.232 | 57,556 | -0.05(-0.65%) |
Jan 25, 2018 | 7.275 | 7.290 | 7.238 | 7.280 | 55,203 | +0.01(+0.07%) |
Jan 24, 2018 | 7.317 | 7.317 | 7.264 | 7.275 | 36,905 | -0.03(-0.36%) |
Jan 23, 2018 | 7.269 | 7.317 | 7.269 | 7.301 | 34,929 | +0.02(+0.29%) |
Jan 22, 2018 | 7.290 | 7.317 | 7.238 | 7.280 | 68,172 | -0.02(-0.22%) |
Jan 19, 2018 | 7.269 | 7.301 | 7.261 | 7.296 | 51,577 | -0.01(-0.07%) |
Jan 18, 2018 | 7.343 | 7.343 | 7.238 | 7.301 | 50,240 | -0.02(-0.22%) |
Jan 17, 2018 | 7.306 | 7.359 | 7.306 | 7.317 | 53,727 | +0.05(+0.65%) |
Jan 16, 2018 | 7.296 | 7.386 | 7.264 | 7.269 | 63,277 | -0.02(-0.22%) |
Jan 12, 2018 | 7.285 | 7.285 | 7.285 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.285 | 7.355 | 7.285 | 7.322 | 52,854 | +0.03(+0.43%) |
Jan 10, 2018 | 7.290 | 63,735 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.317 | 7.317 | 7.264 | 7.264 | 72,919 | -0.05(-0.72%) |
Jan 08, 2018 | 7.322 | 7.354 | 7.290 | 7.317 | 59,341 | -0.01(-0.14%) |
Jan 05, 2018 | 7.359 | 7.364 | 7.312 | 7.327 | 58,571 | -0.01(-0.07%) |
Jan 04, 2018 | 7.370 | 7.465 | 7.322 | 7.333 | 26,996 | -0.01(-0.14%) |
Jan 03, 2018 | 7.343 | 7.375 | 7.302 | 7.343 | 51,266 | +0.00(+0.00%) |
Jan 02, 2018 | 7.317 | 7.386 | 7.317 | 7.343 | 67,257 | +0.04(+0.58%) |
Dec 29, 2017 | 7.301 | 7.301 | 7.301 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.354 | 7.417 | 7.354 | 7.417 | 59,089 | +0.06(+0.79%) |
Dec 27, 2017 | 7.343 | 7.386 | 7.296 | 7.359 | 29,171 | +0.03(+0.43%) |
Dec 26, 2017 | 7.343 | 7.386 | 7.259 | 7.327 | 51,461 | -0.02(-0.22%) |
Dec 22, 2017 | 7.338 | 7.383 | 7.338 | 7.343 | 101,942 | -0.01(-0.07%) |
Dec 21, 2017 | 7.349 | 7.386 | 7.327 | 7.349 | 112,050 | +0.03(+0.43%) |
Dec 20, 2017 | 7.359 | 7.422 | 7.180 | 7.317 | 115,478 | -0.06(-0.79%) |
Dec 19, 2017 | 7.502 | 7.528 | 7.351 | 7.375 | 189,586 | -0.13(-1.69%) |
Dec 18, 2017 | 7.544 | 7.565 | 7.497 | 7.502 | 64,077 | +0.00(+0.00%) |
Dec 15, 2017 | 7.470 | 7.560 | 7.463 | 7.502 | 175,373 | +0.04(+0.50%) |
Dec 14, 2017 | 7.512 | 7.544 | 7.433 | 7.465 | 167,391 | -0.05(-0.63%) |
Dec 13, 2017 | 7.534 | 7.555 | 7.507 | 7.512 | 132,308 | -0.03(-0.35%) |
Dec 12, 2017 | 7.528 | 7.602 | 7.528 | 7.539 | 61,808 | -0.01(-0.07%) |
Dec 11, 2017 | 7.549 | 7.623 | 7.523 | 7.544 | 111,346 | -0.05(-0.63%) |
Dec 08, 2017 | 7.597 | 7.647 | 7.565 | 7.592 | 153,353 | +0.00(+0.00%) |
Dec 07, 2017 | 7.607 | 7.623 | 7.565 | 51,478 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.639 | 7.660 | 7.602 | 7.602 | 43,994 | -0.01(-0.14%) |
Dec 05, 2017 | 7.592 | 7.655 | 7.570 | 7.613 | 336,616 | +0.02(+0.28%) |
Dec 04, 2017 | 7.581 | 7.623 | 7.555 | 7.592 | 104,634 | -0.01(-0.07%) |
Dec 01, 2017 | 7.581 | 7.607 | 7.523 | 7.597 | 46,349 | +0.04(+0.49%) |
Nov 30, 2017 | 7.565 | 7.602 | 7.491 | 7.560 | 71,475 | -0.04(-0.49%) |
Nov 29, 2017 | 7.560 | 7.618 | 7.555 | 7.597 | 44,770 | +0.05(+0.63%) |
Nov 28, 2017 | 7.560 | 7.592 | 7.502 | 7.549 | 44,702 | -0.01(-0.07%) |
Nov 27, 2017 | 7.576 | 7.623 | 7.502 | 7.555 | 80,871 | +0.01(+0.07%) |
Nov 24, 2017 | 7.544 | 7.570 | 7.523 | 7.549 | 21,866 | +0.01(+0.07%) |
Nov 22, 2017 | 7.586 | 7.597 | 7.497 | 7.544 | 76,794 | -0.04(-0.49%) |
Nov 21, 2017 | 7.534 | 7.586 | 7.467 | 7.581 | 83,167 | +0.06(+0.77%) |
Nov 20, 2017 | 7.507 | 7.534 | 7.433 | 7.523 | 53,216 | +0.04(+0.49%) |
Nov 17, 2017 | 7.486 | 7.539 | 7.465 | 7.486 | 51,266 | -0.04(-0.56%) |
Nov 16, 2017 | 7.475 | 7.534 | 7.401 | 7.528 | 65,682 | +0.08(+1.14%) |
Nov 15, 2017 | 7.470 | 7.573 | 7.441 | 7.444 | 134,129 | -0.08(-1.03%) |
Nov 14, 2017 | 7.542 | 7.547 | 7.506 | 7.521 | 87,863 | -0.01(-0.14%) |
Nov 13, 2017 | 7.563 | 7.578 | 7.506 | 7.532 | 46,487 | -0.04(-0.55%) |
Nov 10, 2017 | 7.526 | 7.599 | 7.526 | 7.573 | 153,339 | +0.06(+0.83%) |
Nov 09, 2017 | 7.387 | 7.521 | 7.387 | 7.511 | 113,392 | +0.07(+0.90%) |
Nov 08, 2017 | 7.371 | 7.493 | 7.273 | 7.444 | 387,316 | +0.33(+4.65%) |
Nov 07, 2017 | 7.066 | 7.201 | 7.066 | 7.113 | 113,657 | +0.03(+0.36%) |
Nov 06, 2017 | 7.268 | 7.271 | 7.076 | 7.087 | 154,236 | -0.15(-2.07%) |
Nov 03, 2017 | 7.304 | 7.304 | 7.198 | 7.237 | 54,420 | -0.08(-1.06%) |
Nov 02, 2017 | 7.242 | 7.325 | 7.237 | 7.314 | 40,546 | +0.07(+1.00%) |
Nov 01, 2017 | 7.351 | 7.351 | 7.190 | 7.242 | 81,033 | -0.08(-1.06%) |
Oct 31, 2017 | 7.330 | 7.335 | 7.263 | 7.320 | 59,480 | +0.03(+0.43%) |
Oct 30, 2017 | 7.397 | 7.423 | 7.252 | 7.289 | 38,124 | -0.09(-1.26%) |
Oct 27, 2017 | 7.257 | 7.397 | 7.139 | 7.382 | 83,654 | +0.12(+1.71%) |
Oct 26, 2017 | 7.382 | 7.397 | 7.242 | 7.257 | 70,363 | -0.11(-1.54%) |
Oct 25, 2017 | 7.382 | 7.454 | 7.345 | 7.371 | 68,144 | -0.02(-0.21%) |
Oct 24, 2017 | 7.402 | 7.470 | 7.356 | 7.387 | 78,634 | +0.01(+0.14%) |
Oct 23, 2017 | 7.506 | 7.526 | 7.371 | 7.376 | 138,081 | -0.12(-1.66%) |
Oct 20, 2017 | 7.516 | 7.547 | 7.459 | 7.501 | 64,910 | +0.02(+0.28%) |
Oct 19, 2017 | 7.526 | 7.547 | 7.470 | 7.480 | 35,062 | -0.03(-0.41%) |
Oct 18, 2017 | 7.521 | 7.547 | 7.498 | 7.511 | 56,466 | -0.01(-0.07%) |
Oct 17, 2017 | 7.516 | 7.542 | 7.501 | 7.516 | 37,173 | +0.02(+0.21%) |
Oct 16, 2017 | 7.495 | 7.542 | 7.490 | 7.501 | 63,833 | +0.01(+0.14%) |
Oct 13, 2017 | 7.475 | 7.526 | 7.459 | 7.490 | 47,927 | -0.01(-0.07%) |
Oct 12, 2017 | 7.454 | 7.506 | 7.421 | 7.495 | 48,049 | +0.04(+0.56%) |
Oct 11, 2017 | 7.397 | 7.490 | 7.397 | 7.454 | 132,944 | +0.02(+0.28%) |
Oct 10, 2017 | 7.433 | 7.439 | 7.402 | 7.433 | 172,026 | +0.03(+0.35%) |
Oct 09, 2017 | 7.413 | 7.444 | 7.376 | 7.407 | 171,020 | +0.03(+0.35%) |
Oct 06, 2017 | 7.376 | 7.387 | 7.330 | 7.382 | 38,095 | +0.01(+0.07%) |
Oct 05, 2017 | 7.361 | 7.382 | 7.335 | 7.376 | 42,752 | +0.03(+0.42%) |
Oct 04, 2017 | 7.376 | 7.376 | 7.303 | 7.345 | 32,245 | -0.01(-0.07%) |
Oct 03, 2017 | 7.345 | 7.371 | 7.314 | 7.351 | 66,812 | +0.02(+0.21%) |
Oct 02, 2017 | 7.289 | 7.335 | 7.273 | 7.335 | 63,709 | +0.05(+0.64%) |
Sep 29, 2017 | 7.314 | 7.330 | 7.278 | 7.289 | 117,539 | -0.06(-0.77%) |
Sep 28, 2017 | 7.371 | 7.387 | 7.289 | 7.345 | 98,021 | -0.06(-0.77%) |
Sep 27, 2017 | 7.320 | 7.418 | 7.299 | 7.402 | 86,581 | +0.09(+1.20%) |
Sep 26, 2017 | 7.304 | 7.345 | 7.299 | 7.314 | 76,639 | -0.02(-0.28%) |
Sep 25, 2017 | 7.366 | 7.366 | 7.304 | 7.335 | 40,900 | -0.01(-0.14%) |
Sep 22, 2017 | 7.345 | 7.382 | 7.309 | 7.345 | 72,911 | +0.01(+0.07%) |
Sep 21, 2017 | 7.335 | 7.367 | 7.299 | 7.340 | 73,938 | +0.01(+0.14%) |
Sep 20, 2017 | 7.366 | 7.379 | 7.292 | 7.330 | 57,794 | -0.03(-0.35%) |
Sep 19, 2017 | 7.299 | 7.407 | 7.294 | 7.356 | 73,845 | +0.06(+0.78%) |
Sep 18, 2017 | 7.175 | 7.351 | 7.175 | 7.299 | 79,248 | +0.10(+1.36%) |
Sep 15, 2017 | 7.190 | 7.237 | 7.141 | 7.201 | 340,108 | +0.02(+0.29%) |
Sep 14, 2017 | 7.138 | 7.216 | 7.087 | 7.180 | 60,021 | +0.03(+0.36%) |
Sep 13, 2017 | 7.201 | 7.247 | 7.149 | 7.154 | 69,381 | -0.06(-0.86%) |
Sep 12, 2017 | 7.314 | 7.314 | 7.201 | 7.216 | 75,736 | -0.06(-0.85%) |
Sep 11, 2017 | 7.351 | 7.358 | 7.273 | 7.278 | 55,285 | -0.03(-0.42%) |
Sep 08, 2017 | 7.283 | 7.320 | 7.257 | 7.309 | 78,533 | +0.01(+0.14%) |
Sep 07, 2017 | 7.320 | 7.351 | 7.273 | 7.299 | 46,788 | +0.00(+0.00%) |
Sep 06, 2017 | 7.330 | 7.361 | 7.278 | 7.299 | 57,386 | -0.02(-0.21%) |
Sep 05, 2017 | 7.428 | 7.449 | 7.294 | 7.314 | 83,652 | -0.08(-1.12%) |
Sep 01, 2017 | 7.335 | 7.449 | 7.298 | 7.397 | 135,278 | +0.06(+0.85%) |
Aug 31, 2017 | 7.299 | 7.392 | 7.299 | 7.335 | 68,461 | +0.05(+0.71%) |
Aug 30, 2017 | 7.263 | 7.294 | 7.257 | 7.283 | 46,869 | +0.02(+0.28%) |
Aug 29, 2017 | 7.351 | 7.371 | 7.247 | 7.263 | 93,987 | -0.11(-1.47%) |
Aug 28, 2017 | 7.387 | 7.387 | 7.351 | 7.371 | 33,527 | +0.00(+0.00%) |
Aug 25, 2017 | 7.382 | 7.413 | 7.371 | 7.371 | 57,809 | +0.00(+0.00%) |
Aug 24, 2017 | 7.392 | 7.442 | 7.371 | 7.371 | 97,791 | +0.00(+0.00%) |
Aug 23, 2017 | 7.371 | 7.444 | 7.356 | 7.371 | 95,632 | +0.01(+0.07%) |
Aug 22, 2017 | 7.366 | 7.376 | 7.361 | 7.366 | 61,221 | +0.01(+0.14%) |
Aug 21, 2017 | 7.356 | 7.398 | 7.340 | 7.356 | 52,824 | -0.01(-0.07%) |
Aug 18, 2017 | 7.268 | 7.393 | 7.224 | 7.361 | 171,333 | +0.06(+0.78%) |
Aug 17, 2017 | 7.387 | 7.511 | 7.294 | 7.304 | 174,256 | -0.10(-1.40%) |
Aug 16, 2017 | 7.439 | 7.526 | 7.397 | 7.407 | 240,062 | -0.03(-0.35%) |
Aug 15, 2017 | 7.495 | 7.495 | 7.371 | 7.433 | 163,560 | -0.06(-0.76%) |
Aug 14, 2017 | 7.387 | 7.541 | 7.387 | 7.490 | 178,697 | +0.10(+1.40%) |
Aug 11, 2017 | 7.345 | 7.397 | 7.216 | 7.387 | 189,840 | +0.04(+0.56%) |
Aug 10, 2017 | 7.381 | 7.466 | 7.340 | 7.345 | 226,819 | -0.03(-0.34%) |
Aug 09, 2017 | 7.371 | 7.416 | 7.295 | 7.371 | 291,174 | +0.04(+0.48%) |
Aug 08, 2017 | 7.295 | 7.589 | 7.295 | 7.335 | 560,861 | +0.06(+0.84%) |
Aug 07, 2017 | 7.573 | 7.801 | 7.143 | 7.274 | 681,029 | +0.20(+2.79%) |
Aug 04, 2017 | 7.158 | 7.036 | 7.077 | 84,825 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.107 | 7.138 | 7.046 | 7.062 | 49,545 | -0.04(-0.57%) |
Aug 02, 2017 | 7.082 | 7.158 | 7.082 | 7.102 | 193,209 | +0.04(+0.50%) |
Aug 01, 2017 | 7.052 | 7.071 | 7.024 | 7.067 | 27,034 | +0.02(+0.22%) |
Jul 31, 2017 | 6.991 | 7.128 | 6.991 | 7.052 | 58,318 | +0.08(+1.16%) |
Jul 28, 2017 | 6.960 | 6.986 | 6.915 | 6.971 | 114,307 | +0.01(+0.15%) |
Jul 27, 2017 | 7.016 | 7.016 | 6.950 | 6.960 | 77,510 | -0.06(-0.79%) |
Jul 26, 2017 | 7.016 | 7.062 | 7.011 | 7.016 | 33,372 | +0.00(+0.00%) |
Jul 25, 2017 | 7.117 | 7.117 | 6.996 | 7.016 | 61,121 | -0.06(-0.79%) |
Jul 24, 2017 | 7.128 | 7.128 | 7.006 | 7.072 | 34,975 | -0.03(-0.43%) |
Jul 21, 2017 | 7.234 | 7.234 | 7.092 | 7.102 | 91,574 | -0.08(-1.06%) |
Jul 20, 2017 | 7.183 | 7.193 | 7.143 | 7.178 | 32,999 | -0.01(-0.14%) |
Jul 19, 2017 | 7.158 | 7.244 | 7.153 | 7.188 | 41,126 | +0.03(+0.42%) |
Jul 18, 2017 | 7.173 | 7.173 | 7.153 | 7.158 | 33,688 | -0.03(-0.42%) |
Jul 17, 2017 | 7.168 | 7.204 | 7.128 | 7.188 | 40,524 | +0.05(+0.64%) |
Jul 14, 2017 | 7.123 | 7.158 | 7.107 | 7.143 | 25,786 | +0.02(+0.21%) |
Jul 13, 2017 | 7.178 | 7.178 | 7.092 | 7.128 | 23,321 | -0.05(-0.64%) |
Jul 12, 2017 | 7.163 | 7.188 | 7.133 | 7.173 | 40,558 | +0.04(+0.50%) |
Jul 11, 2017 | 7.107 | 7.234 | 6.986 | 7.138 | 119,152 | +0.03(+0.36%) |
Jul 10, 2017 | 7.143 | 7.168 | 7.102 | 7.112 | 69,163 | -0.03(-0.43%) |
Jul 07, 2017 | 7.102 | 7.153 | 7.072 | 7.143 | 67,177 | +0.03(+0.43%) |
Jul 06, 2017 | 7.138 | 7.138 | 7.082 | 7.112 | 54,502 | -0.06(-0.78%) |
Jul 05, 2017 | 7.092 | 7.181 | 7.067 | 7.168 | 87,076 | +0.06(+0.78%) |
Jul 03, 2017 | 7.123 | 7.123 | 7.087 | 7.112 | 39,496 | +0.03(+0.43%) |
Jun 30, 2017 | 7.138 | 7.138 | 7.072 | 7.082 | 64,286 | -0.05(-0.71%) |
Jun 29, 2017 | 7.143 | 7.143 | 7.062 | 7.133 | 97,299 | -0.01(-0.14%) |
Jun 28, 2017 | 7.072 | 7.228 | 7.041 | 7.143 | 76,341 | +0.08(+1.15%) |
Jun 27, 2017 | 7.178 | 7.199 | 7.062 | 7.062 | 87,788 | -0.12(-1.62%) |
Jun 26, 2017 | 7.214 | 7.234 | 7.143 | 7.178 | 111,786 | -0.03(-0.42%) |
Jun 23, 2017 | 7.117 | 7.239 | 7.107 | 7.209 | 461,905 | +0.10(+1.35%) |
Jun 22, 2017 | 7.153 | 7.153 | 7.092 | 7.112 | 37,206 | -0.04(-0.57%) |
Jun 21, 2017 | 7.209 | 7.209 | 7.133 | 7.153 | 41,490 | -0.05(-0.63%) |
Jun 20, 2017 | 7.168 | 7.224 | 7.148 | 7.199 | 83,858 | -0.01(-0.14%) |
Jun 19, 2017 | 7.234 | 7.285 | 7.168 | 7.209 | 166,769 | -0.16(-2.20%) |
Jun 16, 2017 | 7.117 | 7.391 | 7.047 | 7.371 | 730,333 | +0.20(+2.83%) |
Jun 15, 2017 | 7.117 | 7.193 | 7.117 | 7.168 | 91,642 | +0.01(+0.14%) |
Jun 14, 2017 | 7.123 | 7.188 | 7.117 | 7.158 | 65,113 | +0.04(+0.57%) |
Jun 13, 2017 | 7.102 | 7.133 | 7.041 | 7.117 | 113,573 | +0.03(+0.43%) |
Jun 12, 2017 | 7.092 | 7.173 | 7.072 | 7.087 | 93,061 | -0.01(-0.07%) |
Jun 09, 2017 | 7.102 | 7.117 | 7.062 | 7.092 | 100,240 | -0.01(-0.14%) |
Jun 08, 2017 | 7.031 | 7.143 | 7.021 | 7.102 | 69,428 | +0.07(+1.01%) |
Jun 07, 2017 | 7.041 | 7.047 | 6.991 | 7.031 | 74,566 | -0.01(-0.14%) |
Jun 06, 2017 | 7.041 | 7.072 | 7.001 | 7.041 | 328,025 | -0.01(-0.07%) |
Jun 05, 2017 | 7.143 | 7.163 | 7.031 | 7.047 | 47,611 | -0.11(-1.49%) |
Jun 02, 2017 | 7.133 | 7.183 | 7.117 | 7.153 | 72,505 | +0.03(+0.43%) |
Jun 01, 2017 | 7.067 | 7.134 | 7.021 | 7.123 | 48,616 | +0.06(+0.86%) |
May 31, 2017 | 6.965 | 7.112 | 6.874 | 7.062 | 93,809 | +0.08(+1.09%) |
May 30, 2017 | 6.991 | 7.034 | 6.981 | 6.986 | 30,915 | -0.02(-0.29%) |
May 26, 2017 | 6.986 | 7.047 | 6.874 | 7.006 | 72,711 | +0.01(+0.14%) |
May 25, 2017 | 7.036 | 7.052 | 6.976 | 6.996 | 34,316 | -0.03(-0.36%) |
May 24, 2017 | 6.986 | 7.047 | 6.986 | 7.021 | 86,067 | +0.04(+0.58%) |
May 23, 2017 | 7.031 | 7.040 | 6.981 | 6.981 | 55,112 | -0.04(-0.58%) |
May 22, 2017 | 7.006 | 7.026 | 6.996 | 7.021 | 55,667 | +0.02(+0.29%) |
May 19, 2017 | 6.940 | 7.016 | 6.940 | 7.001 | 72,600 | +0.04(+0.51%) |
May 18, 2017 | 6.981 | 6.986 | 6.910 | 6.965 | 67,373 | -0.02(-0.22%) |
May 17, 2017 | 6.960 | 7.012 | 6.935 | 6.981 | 84,138 | -0.02(-0.29%) |
May 16, 2017 | 6.996 | 7.016 | 6.991 | 7.001 | 142,330 | +0.01(+0.07%) |
May 15, 2017 | 6.971 | 7.016 | 6.965 | 6.996 | 89,296 | +0.04(+0.51%) |
May 12, 2017 | 6.940 | 7.016 | 6.910 | 6.960 | 102,064 | +0.01(+0.07%) |
May 11, 2017 | 6.950 | 6.980 | 6.881 | 6.955 | 112,632 | +0.02(+0.29%) |
May 10, 2017 | 6.960 | 6.975 | 6.906 | 6.935 | 92,499 | -0.01(-0.14%) |
May 09, 2017 | 7.000 | 7.000 | 6.911 | 6.945 | 137,819 | -0.03(-0.43%) |
May 08, 2017 | 6.950 | 6.975 | 6.931 | 6.975 | 95,932 | +0.03(+0.43%) |
May 05, 2017 | 6.836 | 6.965 | 6.767 | 6.945 | 369,368 | +0.15(+2.19%) |
May 04, 2017 | 6.821 | 6.866 | 6.782 | 6.796 | 169,108 | -0.02(-0.36%) |
May 03, 2017 | 6.727 | 6.851 | 6.702 | 6.821 | 205,160 | +0.11(+1.70%) |
May 02, 2017 | 6.742 | 6.844 | 6.687 | 6.707 | 108,110 | -0.01(-0.22%) |
May 01, 2017 | 6.792 | 6.792 | 6.702 | 6.722 | 58,700 | -0.03(-0.44%) |
Apr 28, 2017 | 6.806 | 6.806 | 6.732 | 6.752 | 111,268 | -0.05(-0.73%) |
Apr 27, 2017 | 6.821 | 6.846 | 6.792 | 6.801 | 87,369 | +0.00(+0.07%) |
Apr 26, 2017 | 6.787 | 6.846 | 6.764 | 6.796 | 216,015 | +0.00(+0.07%) |
Apr 25, 2017 | 6.757 | 6.816 | 6.742 | 6.792 | 172,682 | +0.06(+0.88%) |
Apr 24, 2017 | 6.672 | 6.747 | 6.660 | 6.732 | 247,077 | +0.09(+1.42%) |
Apr 21, 2017 | 6.543 | 6.672 | 6.543 | 6.638 | 174,289 | +0.08(+1.29%) |
Apr 20, 2017 | 6.484 | 6.568 | 6.479 | 6.553 | 416,236 | +0.06(+0.92%) |
Apr 19, 2017 | 6.499 | 6.513 | 6.444 | 6.494 | 80,945 | -0.00(-0.08%) |
Apr 18, 2017 | 6.499 | 6.543 | 6.479 | 6.499 | 45,375 | -0.01(-0.15%) |
Apr 17, 2017 | 6.518 | 6.518 | 6.464 | 6.509 | 205,968 | +0.01(+0.15%) |
Apr 13, 2017 | 6.494 | 6.531 | 6.454 | 6.499 | 61,912 | -0.01(-0.15%) |
Apr 12, 2017 | 6.459 | 6.528 | 6.374 | 6.509 | 109,175 | +0.04(+0.69%) |
Apr 11, 2017 | 6.394 | 6.494 | 6.394 | 6.464 | 46,068 | +0.06(+0.93%) |
Apr 10, 2017 | 6.409 | 6.439 | 6.379 | 6.404 | 47,585 | -0.00(-0.08%) |
Apr 07, 2017 | 6.419 | 6.436 | 6.365 | 6.409 | 31,875 | -0.02(-0.31%) |
Apr 06, 2017 | 6.384 | 6.439 | 6.335 | 6.429 | 71,057 | +0.03(+0.54%) |
Apr 05, 2017 | 6.504 | 6.528 | 6.370 | 6.394 | 136,560 | -0.08(-1.30%) |
Apr 04, 2017 | 6.464 | 6.494 | 6.439 | 6.479 | 73,221 | +0.02(+0.31%) |
Apr 03, 2017 | 6.474 | 6.553 | 6.449 | 6.459 | 72,937 | -0.02(-0.31%) |
Mar 31, 2017 | 6.494 | 6.528 | 6.459 | 6.479 | 85,477 | -0.01(-0.23%) |
Mar 30, 2017 | 6.434 | 6.494 | 6.424 | 6.494 | 46,417 | +0.06(+0.93%) |
Mar 29, 2017 | 6.379 | 6.463 | 6.379 | 6.434 | 76,639 | +0.07(+1.09%) |
Mar 28, 2017 | 6.315 | 6.379 | 6.315 | 6.365 | 86,509 | +0.03(+0.47%) |
Mar 27, 2017 | 6.365 | 6.459 | 6.325 | 6.335 | 80,974 | -0.07(-1.16%) |
Mar 24, 2017 | 6.484 | 6.499 | 6.374 | 6.409 | 58,107 | -0.07(-1.15%) |
Mar 23, 2017 | 6.489 | 6.528 | 6.454 | 6.484 | 343,752 | -0.02(-0.31%) |
Mar 22, 2017 | 6.469 | 6.513 | 6.424 | 6.504 | 114,217 | +0.01(+0.23%) |
Mar 21, 2017 | 6.499 | 6.527 | 6.474 | 6.489 | 131,691 | -0.01(-0.15%) |
Mar 20, 2017 | 6.513 | 6.533 | 6.479 | 6.499 | 91,142 | -0.01(-0.15%) |
Mar 17, 2017 | 6.454 | 6.509 | 6.429 | 6.509 | 384,254 | +0.05(+0.77%) |
Mar 16, 2017 | 6.494 | 6.506 | 6.394 | 6.459 | 92,298 | -0.01(-0.15%) |
Mar 15, 2017 | 6.424 | 6.489 | 6.409 | 6.469 | 121,737 | +0.06(+0.93%) |
Mar 14, 2017 | 6.454 | 6.454 | 6.384 | 6.409 | 42,221 | -0.04(-0.62%) |
Mar 13, 2017 | 6.365 | 6.454 | 6.365 | 6.449 | 172,559 | +0.07(+1.09%) |
Mar 10, 2017 | 6.389 | 6.399 | 6.329 | 6.379 | 105,679 | +0.03(+0.46%) |
Mar 09, 2017 | 6.428 | 6.438 | 6.321 | 6.350 | 316,759 | -0.04(-0.61%) |
Mar 08, 2017 | 6.418 | 6.428 | 6.374 | 6.389 | 104,398 | -0.02(-0.30%) |
Mar 07, 2017 | 6.418 | 6.428 | 6.379 | 6.409 | 50,484 | -0.02(-0.30%) |
Mar 06, 2017 | 6.428 | 6.452 | 6.344 | 6.428 | 54,572 | +0.00(+0.00%) |
Mar 03, 2017 | 6.360 | 6.438 | 6.340 | 6.428 | 379,031 | +0.08(+1.30%) |
Mar 02, 2017 | 6.404 | 6.404 | 6.287 | 6.345 | 168,934 | -0.14(-2.10%) |
Mar 01, 2017 | 6.457 | 6.487 | 6.394 | 6.482 | 53,577 | +0.08(+1.29%) |
Feb 28, 2017 | 6.452 | 6.482 | 6.360 | 6.399 | 52,071 | -0.07(-1.05%) |
Feb 27, 2017 | 6.462 | 6.491 | 6.448 | 6.467 | 54,653 | +0.00(+0.00%) |
Feb 24, 2017 | 6.394 | 6.491 | 6.394 | 6.467 | 36,192 | -0.03(-0.52%) |
Feb 23, 2017 | 6.518 | 6.574 | 6.457 | 6.501 | 70,668 | -0.01(-0.15%) |
Feb 22, 2017 | 6.501 | 6.545 | 6.482 | 6.511 | 82,697 | -0.00(-0.07%) |
Feb 21, 2017 | 6.462 | 6.526 | 6.365 | 6.516 | 47,708 | +0.05(+0.83%) |
Feb 17, 2017 | 6.462 | 6.462 | 6.462 | 0 | +0.02(+0.38%) | |
Feb 16, 2017 | 6.389 | 6.452 | 6.384 | 6.438 | 28,007 | +0.04(+0.69%) |
Feb 15, 2017 | 6.375 | 6.399 | 6.355 | 6.394 | 34,660 | -0.01(-0.23%) |
Feb 14, 2017 | 6.457 | 6.494 | 6.370 | 6.409 | 45,260 | -0.05(-0.75%) |
Feb 13, 2017 | 6.423 | 6.462 | 6.404 | 6.457 | 45,866 | +0.07(+1.14%) |
Feb 10, 2017 | 6.341 | 6.418 | 6.336 | 6.384 | 33,775 | +0.05(+0.85%) |
Feb 09, 2017 | 6.282 | 6.355 | 6.282 | 6.331 | 36,755 | +0.02(+0.31%) |
Feb 08, 2017 | 6.360 | 6.360 | 6.282 | 6.311 | 38,779 | -0.05(-0.84%) |
Feb 07, 2017 | 6.375 | 6.423 | 6.360 | 6.365 | 34,639 | -0.01(-0.23%) |
Feb 06, 2017 | 6.409 | 6.452 | 6.375 | 6.379 | 56,443 | -0.01(-0.15%) |
Feb 03, 2017 | 6.389 | 6.394 | 6.360 | 6.389 | 18,195 | +0.06(+0.92%) |
Feb 02, 2017 | 6.355 | 6.384 | 6.321 | 6.331 | 28,389 | +0.00(+0.00%) |