Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.151 | 7.177 | 7.035 | 7.061 | 77,177 | -0.11(-1.47%) |
Jan 30, 2018 | 7.061 | 7.235 | 7.040 | 7.167 | 60,063 | -0.01(-0.15%) |
Jan 29, 2018 | 7.230 | 7.272 | 7.087 | 7.177 | 73,215 | -0.06(-0.80%) |
Jan 26, 2018 | 7.309 | 7.309 | 7.219 | 7.235 | 57,533 | -0.05(-0.65%) |
Jan 25, 2018 | 7.278 | 7.293 | 7.241 | 7.283 | 55,181 | +0.01(+0.07%) |
Jan 24, 2018 | 7.320 | 7.320 | 7.266 | 7.278 | 36,890 | -0.03(-0.36%) |
Jan 23, 2018 | 7.272 | 7.320 | 7.272 | 7.304 | 34,915 | +0.02(+0.29%) |
Jan 22, 2018 | 7.293 | 7.320 | 7.241 | 7.283 | 68,144 | -0.02(-0.22%) |
Jan 19, 2018 | 7.272 | 7.304 | 7.264 | 7.299 | 51,556 | -0.01(-0.07%) |
Jan 18, 2018 | 7.346 | 7.346 | 7.241 | 7.304 | 50,220 | -0.02(-0.22%) |
Jan 17, 2018 | 7.309 | 7.362 | 7.309 | 7.320 | 53,705 | +0.05(+0.65%) |
Jan 16, 2018 | 7.299 | 7.389 | 7.267 | 7.272 | 63,251 | -0.02(-0.22%) |
Jan 12, 2018 | 7.288 | 7.288 | 7.288 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.288 | 7.358 | 7.288 | 7.325 | 52,833 | +0.03(+0.43%) |
Jan 10, 2018 | 7.293 | 63,709 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.320 | 7.320 | 7.267 | 7.267 | 72,890 | -0.05(-0.72%) |
Jan 08, 2018 | 7.325 | 7.357 | 7.293 | 7.320 | 59,317 | -0.01(-0.14%) |
Jan 05, 2018 | 7.362 | 7.367 | 7.315 | 7.330 | 58,547 | -0.01(-0.07%) |
Jan 04, 2018 | 7.373 | 7.468 | 7.325 | 7.336 | 26,985 | -0.01(-0.14%) |
Jan 03, 2018 | 7.346 | 7.378 | 7.305 | 7.346 | 51,246 | +0.00(+0.00%) |
Jan 02, 2018 | 7.320 | 7.389 | 7.320 | 7.346 | 67,230 | +0.04(+0.58%) |
Dec 29, 2017 | 7.304 | 7.304 | 7.304 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.357 | 7.420 | 7.357 | 7.420 | 59,066 | +0.06(+0.79%) |
Dec 27, 2017 | 7.346 | 7.389 | 7.299 | 7.362 | 29,159 | +0.03(+0.43%) |
Dec 26, 2017 | 7.346 | 7.389 | 7.262 | 7.330 | 51,441 | -0.02(-0.22%) |
Dec 22, 2017 | 7.341 | 7.386 | 7.341 | 7.346 | 101,901 | -0.01(-0.07%) |
Dec 21, 2017 | 7.352 | 7.389 | 7.330 | 7.352 | 112,005 | +0.03(+0.43%) |
Dec 20, 2017 | 7.362 | 7.425 | 7.182 | 7.320 | 115,432 | -0.06(-0.79%) |
Dec 19, 2017 | 7.505 | 7.531 | 7.354 | 7.378 | 189,510 | -0.13(-1.69%) |
Dec 18, 2017 | 7.547 | 7.568 | 7.500 | 7.505 | 64,052 | +0.00(+0.00%) |
Dec 15, 2017 | 7.473 | 7.563 | 7.466 | 7.505 | 175,302 | +0.04(+0.50%) |
Dec 14, 2017 | 7.515 | 7.547 | 7.436 | 7.468 | 167,323 | -0.05(-0.63%) |
Dec 13, 2017 | 7.537 | 7.558 | 7.510 | 7.515 | 132,255 | -0.03(-0.35%) |
Dec 12, 2017 | 7.531 | 7.605 | 7.531 | 7.542 | 61,783 | -0.01(-0.07%) |
Dec 11, 2017 | 7.552 | 7.626 | 7.526 | 7.547 | 111,302 | -0.05(-0.63%) |
Dec 08, 2017 | 7.600 | 7.650 | 7.568 | 7.595 | 153,291 | +0.00(+0.00%) |
Dec 07, 2017 | 7.611 | 7.626 | 7.568 | 51,458 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.642 | 7.663 | 7.605 | 7.605 | 43,976 | -0.01(-0.14%) |
Dec 05, 2017 | 7.595 | 7.658 | 7.574 | 7.616 | 336,481 | +0.02(+0.28%) |
Dec 04, 2017 | 7.584 | 7.626 | 7.558 | 7.595 | 104,592 | -0.01(-0.07%) |
Dec 01, 2017 | 7.584 | 7.611 | 7.526 | 7.600 | 46,330 | +0.04(+0.49%) |
Nov 30, 2017 | 7.568 | 7.605 | 7.494 | 7.563 | 71,446 | -0.04(-0.49%) |
Nov 29, 2017 | 7.563 | 7.621 | 7.558 | 7.600 | 44,752 | +0.05(+0.63%) |
Nov 28, 2017 | 7.563 | 7.595 | 7.505 | 7.552 | 44,684 | -0.01(-0.07%) |
Nov 27, 2017 | 7.579 | 7.626 | 7.505 | 7.558 | 80,838 | +0.01(+0.07%) |
Nov 24, 2017 | 7.547 | 7.574 | 7.526 | 7.552 | 21,857 | +0.01(+0.07%) |
Nov 22, 2017 | 7.589 | 7.600 | 7.500 | 7.547 | 76,763 | -0.04(-0.49%) |
Nov 21, 2017 | 7.537 | 7.589 | 7.470 | 7.584 | 83,134 | +0.06(+0.77%) |
Nov 20, 2017 | 7.510 | 7.537 | 7.436 | 7.526 | 53,195 | +0.04(+0.49%) |
Nov 17, 2017 | 7.489 | 7.542 | 7.468 | 7.489 | 51,246 | -0.04(-0.56%) |
Nov 16, 2017 | 7.478 | 7.537 | 7.404 | 7.531 | 65,656 | +0.08(+1.14%) |
Nov 15, 2017 | 7.473 | 7.576 | 7.444 | 7.447 | 134,076 | -0.08(-1.03%) |
Nov 14, 2017 | 7.545 | 7.550 | 7.509 | 7.524 | 87,827 | -0.01(-0.14%) |
Nov 13, 2017 | 7.566 | 7.581 | 7.509 | 7.535 | 46,468 | -0.04(-0.55%) |
Nov 10, 2017 | 7.529 | 7.602 | 7.529 | 7.576 | 153,278 | +0.06(+0.83%) |
Nov 09, 2017 | 7.390 | 7.524 | 7.390 | 7.514 | 113,347 | +0.07(+0.90%) |
Nov 08, 2017 | 7.374 | 7.496 | 7.276 | 7.447 | 387,161 | +0.33(+4.65%) |
Nov 07, 2017 | 7.069 | 7.203 | 7.069 | 7.115 | 113,611 | +0.03(+0.36%) |
Nov 06, 2017 | 7.271 | 7.274 | 7.079 | 7.090 | 154,175 | -0.15(-2.07%) |
Nov 03, 2017 | 7.307 | 7.307 | 7.201 | 7.240 | 54,399 | -0.08(-1.06%) |
Nov 02, 2017 | 7.245 | 7.328 | 7.240 | 7.317 | 40,530 | +0.07(+1.00%) |
Nov 01, 2017 | 7.354 | 7.354 | 7.193 | 7.245 | 81,000 | -0.08(-1.06%) |
Oct 31, 2017 | 7.333 | 7.338 | 7.266 | 7.322 | 59,456 | +0.03(+0.43%) |
Oct 30, 2017 | 7.400 | 7.426 | 7.255 | 7.291 | 38,108 | -0.09(-1.26%) |
Oct 27, 2017 | 7.260 | 7.400 | 7.142 | 7.385 | 83,620 | +0.12(+1.71%) |
Oct 26, 2017 | 7.385 | 7.400 | 7.245 | 7.260 | 70,335 | -0.11(-1.54%) |
Oct 25, 2017 | 7.385 | 7.457 | 7.348 | 7.374 | 68,117 | -0.02(-0.21%) |
Oct 24, 2017 | 7.405 | 7.473 | 7.359 | 7.390 | 78,602 | +0.01(+0.14%) |
Oct 23, 2017 | 7.509 | 7.529 | 7.374 | 7.379 | 138,025 | -0.12(-1.66%) |
Oct 20, 2017 | 7.519 | 7.550 | 7.462 | 7.504 | 64,884 | +0.02(+0.28%) |
Oct 19, 2017 | 7.529 | 7.550 | 7.473 | 7.483 | 35,048 | -0.03(-0.41%) |
Oct 18, 2017 | 7.524 | 7.550 | 7.501 | 7.514 | 56,443 | -0.01(-0.07%) |
Oct 17, 2017 | 7.519 | 7.545 | 7.504 | 7.519 | 37,158 | +0.02(+0.21%) |
Oct 16, 2017 | 7.498 | 7.545 | 7.493 | 7.504 | 63,808 | +0.01(+0.14%) |
Oct 13, 2017 | 7.478 | 7.529 | 7.462 | 7.493 | 47,908 | -0.01(-0.07%) |
Oct 12, 2017 | 7.457 | 7.509 | 7.424 | 7.498 | 48,029 | +0.04(+0.56%) |
Oct 11, 2017 | 7.400 | 7.493 | 7.400 | 7.457 | 132,891 | +0.02(+0.28%) |
Oct 10, 2017 | 7.436 | 7.441 | 7.405 | 7.436 | 171,957 | +0.03(+0.35%) |
Oct 09, 2017 | 7.416 | 7.447 | 7.379 | 7.410 | 170,952 | +0.03(+0.35%) |
Oct 06, 2017 | 7.379 | 7.390 | 7.333 | 7.385 | 38,079 | +0.01(+0.07%) |
Oct 05, 2017 | 7.364 | 7.385 | 7.338 | 7.379 | 42,735 | +0.03(+0.42%) |
Oct 04, 2017 | 7.379 | 7.379 | 7.306 | 7.348 | 32,232 | -0.01(-0.07%) |
Oct 03, 2017 | 7.348 | 7.374 | 7.317 | 7.354 | 66,785 | +0.02(+0.21%) |
Oct 02, 2017 | 7.291 | 7.338 | 7.276 | 7.338 | 63,684 | +0.05(+0.64%) |
Sep 29, 2017 | 7.317 | 7.333 | 7.281 | 7.291 | 117,492 | -0.06(-0.77%) |
Sep 28, 2017 | 7.374 | 7.390 | 7.291 | 7.348 | 97,982 | -0.06(-0.77%) |
Sep 27, 2017 | 7.322 | 7.421 | 7.302 | 7.405 | 86,546 | +0.09(+1.20%) |
Sep 26, 2017 | 7.307 | 7.348 | 7.302 | 7.317 | 76,608 | -0.02(-0.28%) |
Sep 25, 2017 | 7.369 | 7.369 | 7.307 | 7.338 | 40,883 | -0.01(-0.14%) |
Sep 22, 2017 | 7.348 | 7.385 | 7.312 | 7.348 | 72,882 | +0.01(+0.07%) |
Sep 21, 2017 | 7.338 | 7.370 | 7.302 | 7.343 | 73,908 | +0.01(+0.14%) |
Sep 20, 2017 | 7.369 | 7.382 | 7.295 | 7.333 | 57,771 | -0.03(-0.35%) |
Sep 19, 2017 | 7.302 | 7.410 | 7.297 | 7.359 | 73,815 | +0.06(+0.78%) |
Sep 18, 2017 | 7.178 | 7.354 | 7.178 | 7.302 | 79,217 | +0.10(+1.36%) |
Sep 15, 2017 | 7.193 | 7.240 | 7.144 | 7.203 | 339,971 | +0.02(+0.29%) |
Sep 14, 2017 | 7.141 | 7.219 | 7.090 | 7.183 | 59,997 | +0.03(+0.36%) |
Sep 13, 2017 | 7.203 | 7.250 | 7.152 | 7.157 | 69,354 | -0.06(-0.86%) |
Sep 12, 2017 | 7.317 | 7.317 | 7.203 | 7.219 | 75,705 | -0.06(-0.85%) |
Sep 11, 2017 | 7.354 | 7.361 | 7.276 | 7.281 | 55,262 | -0.03(-0.42%) |
Sep 08, 2017 | 7.286 | 7.322 | 7.260 | 7.312 | 78,502 | +0.01(+0.14%) |
Sep 07, 2017 | 7.322 | 7.354 | 7.276 | 7.302 | 46,770 | +0.00(+0.00%) |
Sep 06, 2017 | 7.333 | 7.364 | 7.281 | 7.302 | 57,363 | -0.02(-0.21%) |
Sep 05, 2017 | 7.431 | 7.452 | 7.297 | 7.317 | 83,619 | -0.08(-1.12%) |
Sep 01, 2017 | 7.338 | 7.452 | 7.301 | 7.400 | 135,223 | +0.06(+0.85%) |
Aug 31, 2017 | 7.302 | 7.395 | 7.302 | 7.338 | 68,434 | +0.05(+0.71%) |
Aug 30, 2017 | 7.266 | 7.297 | 7.260 | 7.286 | 46,851 | +0.02(+0.28%) |
Aug 29, 2017 | 7.354 | 7.374 | 7.250 | 7.266 | 93,949 | -0.11(-1.47%) |
Aug 28, 2017 | 7.390 | 7.390 | 7.354 | 7.374 | 33,513 | +0.00(+0.00%) |
Aug 25, 2017 | 7.385 | 7.416 | 7.374 | 7.374 | 57,786 | +0.00(+0.00%) |
Aug 24, 2017 | 7.395 | 7.445 | 7.374 | 7.374 | 97,752 | +0.00(+0.00%) |
Aug 23, 2017 | 7.374 | 7.447 | 7.359 | 7.374 | 95,594 | +0.01(+0.07%) |
Aug 22, 2017 | 7.369 | 7.379 | 7.364 | 7.369 | 61,197 | +0.01(+0.14%) |
Aug 21, 2017 | 7.359 | 7.401 | 7.343 | 7.359 | 52,802 | -0.01(-0.07%) |
Aug 18, 2017 | 7.271 | 7.396 | 7.227 | 7.364 | 171,265 | +0.06(+0.78%) |
Aug 17, 2017 | 7.390 | 7.514 | 7.297 | 7.307 | 174,187 | -0.10(-1.40%) |
Aug 16, 2017 | 7.441 | 7.529 | 7.400 | 7.410 | 239,966 | -0.03(-0.35%) |
Aug 15, 2017 | 7.498 | 7.498 | 7.374 | 7.436 | 163,495 | -0.06(-0.76%) |
Aug 14, 2017 | 7.390 | 7.544 | 7.390 | 7.493 | 178,625 | +0.10(+1.40%) |
Aug 11, 2017 | 7.348 | 7.400 | 7.219 | 7.390 | 189,764 | +0.04(+0.56%) |
Aug 10, 2017 | 7.384 | 7.469 | 7.343 | 7.348 | 226,728 | -0.03(-0.34%) |
Aug 09, 2017 | 7.374 | 7.419 | 7.298 | 7.374 | 291,057 | +0.04(+0.48%) |
Aug 08, 2017 | 7.298 | 7.592 | 7.298 | 7.338 | 560,636 | +0.06(+0.84%) |
Aug 07, 2017 | 7.576 | 7.804 | 7.146 | 7.277 | 680,756 | +0.20(+2.79%) |
Aug 04, 2017 | 7.161 | 7.039 | 7.080 | 84,791 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.110 | 7.141 | 7.049 | 7.065 | 49,526 | -0.04(-0.57%) |
Aug 02, 2017 | 7.085 | 7.161 | 7.085 | 7.105 | 193,131 | +0.04(+0.50%) |
Aug 01, 2017 | 7.054 | 7.074 | 7.027 | 7.070 | 27,023 | +0.02(+0.22%) |
Jul 31, 2017 | 6.994 | 7.130 | 6.994 | 7.054 | 58,295 | +0.08(+1.16%) |
Jul 28, 2017 | 6.963 | 6.989 | 6.918 | 6.973 | 114,261 | +0.01(+0.15%) |
Jul 27, 2017 | 7.019 | 7.019 | 6.953 | 6.963 | 77,478 | -0.06(-0.79%) |
Jul 26, 2017 | 7.019 | 7.065 | 7.014 | 7.019 | 33,359 | +0.00(+0.00%) |
Jul 25, 2017 | 7.120 | 7.120 | 6.999 | 7.019 | 61,097 | -0.06(-0.79%) |
Jul 24, 2017 | 7.130 | 7.130 | 7.009 | 7.075 | 34,961 | -0.03(-0.43%) |
Jul 21, 2017 | 7.237 | 7.237 | 7.095 | 7.105 | 91,538 | -0.08(-1.06%) |
Jul 20, 2017 | 7.186 | 7.196 | 7.146 | 7.181 | 32,986 | -0.01(-0.14%) |
Jul 19, 2017 | 7.161 | 7.247 | 7.156 | 7.191 | 41,110 | +0.03(+0.42%) |
Jul 18, 2017 | 7.176 | 7.176 | 7.156 | 7.161 | 33,675 | -0.03(-0.42%) |
Jul 17, 2017 | 7.171 | 7.206 | 7.130 | 7.191 | 40,508 | +0.05(+0.64%) |
Jul 14, 2017 | 7.125 | 7.161 | 7.110 | 7.146 | 25,776 | +0.02(+0.21%) |
Jul 13, 2017 | 7.181 | 7.181 | 7.095 | 7.130 | 23,311 | -0.05(-0.64%) |
Jul 12, 2017 | 7.166 | 7.191 | 7.136 | 7.176 | 40,542 | +0.04(+0.50%) |
Jul 11, 2017 | 7.110 | 7.237 | 6.989 | 7.141 | 119,104 | +0.03(+0.36%) |
Jul 10, 2017 | 7.146 | 7.171 | 7.105 | 7.115 | 69,136 | -0.03(-0.43%) |
Jul 07, 2017 | 7.105 | 7.156 | 7.075 | 7.146 | 67,151 | +0.03(+0.43%) |
Jul 06, 2017 | 7.141 | 7.141 | 7.085 | 7.115 | 54,480 | -0.06(-0.78%) |
Jul 05, 2017 | 7.095 | 7.184 | 7.070 | 7.171 | 87,041 | +0.06(+0.78%) |
Jul 03, 2017 | 7.125 | 7.125 | 7.090 | 7.115 | 39,480 | +0.03(+0.43%) |
Jun 30, 2017 | 7.141 | 7.141 | 7.075 | 7.085 | 64,260 | -0.05(-0.71%) |
Jun 29, 2017 | 7.146 | 7.146 | 7.065 | 7.136 | 97,260 | -0.01(-0.14%) |
Jun 28, 2017 | 7.075 | 7.231 | 7.044 | 7.146 | 76,310 | +0.08(+1.15%) |
Jun 27, 2017 | 7.181 | 7.201 | 7.065 | 7.065 | 87,753 | -0.12(-1.62%) |
Jun 26, 2017 | 7.217 | 7.237 | 7.146 | 7.181 | 111,742 | -0.03(-0.42%) |
Jun 23, 2017 | 7.120 | 7.242 | 7.110 | 7.212 | 461,720 | +0.10(+1.35%) |
Jun 22, 2017 | 7.156 | 7.156 | 7.095 | 7.115 | 37,191 | -0.04(-0.57%) |
Jun 21, 2017 | 7.212 | 7.212 | 7.136 | 7.156 | 41,473 | -0.05(-0.63%) |
Jun 20, 2017 | 7.171 | 7.227 | 7.151 | 7.201 | 83,824 | -0.01(-0.14%) |
Jun 19, 2017 | 7.237 | 7.288 | 7.171 | 7.212 | 166,702 | -0.16(-2.20%) |
Jun 16, 2017 | 7.120 | 7.394 | 7.049 | 7.374 | 730,040 | +0.20(+2.83%) |
Jun 15, 2017 | 7.120 | 7.196 | 7.120 | 7.171 | 91,605 | +0.01(+0.14%) |
Jun 14, 2017 | 7.125 | 7.191 | 7.120 | 7.161 | 65,087 | +0.04(+0.57%) |
Jun 13, 2017 | 7.105 | 7.136 | 7.044 | 7.120 | 113,527 | +0.03(+0.43%) |
Jun 12, 2017 | 7.095 | 7.176 | 7.075 | 7.090 | 93,024 | -0.01(-0.07%) |
Jun 09, 2017 | 7.105 | 7.120 | 7.065 | 7.095 | 100,200 | -0.01(-0.14%) |
Jun 08, 2017 | 7.034 | 7.146 | 7.024 | 7.105 | 69,400 | +0.07(+1.01%) |
Jun 07, 2017 | 7.044 | 7.049 | 6.994 | 7.034 | 74,536 | -0.01(-0.14%) |
Jun 06, 2017 | 7.044 | 7.075 | 7.004 | 7.044 | 327,893 | -0.01(-0.07%) |
Jun 05, 2017 | 7.146 | 7.166 | 7.034 | 7.049 | 47,592 | -0.11(-1.49%) |
Jun 02, 2017 | 7.136 | 7.186 | 7.120 | 7.156 | 72,476 | +0.03(+0.43%) |
Jun 01, 2017 | 7.070 | 7.137 | 7.024 | 7.125 | 48,596 | +0.06(+0.86%) |
May 31, 2017 | 6.968 | 7.115 | 6.877 | 7.065 | 93,771 | +0.08(+1.09%) |
May 30, 2017 | 6.994 | 7.037 | 6.983 | 6.989 | 30,902 | -0.02(-0.29%) |
May 26, 2017 | 6.989 | 7.049 | 6.877 | 7.009 | 72,681 | +0.01(+0.14%) |
May 25, 2017 | 7.039 | 7.054 | 6.978 | 6.999 | 34,302 | -0.03(-0.36%) |
May 24, 2017 | 6.989 | 7.049 | 6.989 | 7.024 | 86,032 | +0.04(+0.58%) |
May 23, 2017 | 7.034 | 7.043 | 6.983 | 6.983 | 55,090 | -0.04(-0.58%) |
May 22, 2017 | 7.009 | 7.029 | 6.999 | 7.024 | 55,645 | +0.02(+0.29%) |
May 19, 2017 | 6.943 | 7.019 | 6.943 | 7.004 | 72,571 | +0.04(+0.51%) |
May 18, 2017 | 6.983 | 6.989 | 6.913 | 6.968 | 67,346 | -0.02(-0.22%) |
May 17, 2017 | 6.963 | 7.015 | 6.938 | 6.983 | 84,105 | -0.02(-0.29%) |
May 16, 2017 | 6.999 | 7.019 | 6.994 | 7.004 | 142,273 | +0.01(+0.07%) |
May 15, 2017 | 6.973 | 7.019 | 6.968 | 6.999 | 89,261 | +0.04(+0.51%) |
May 12, 2017 | 6.943 | 7.019 | 6.913 | 6.963 | 102,023 | +0.01(+0.07%) |
May 11, 2017 | 6.953 | 6.982 | 6.884 | 6.958 | 112,587 | +0.02(+0.29%) |
May 10, 2017 | 6.963 | 6.978 | 6.908 | 6.938 | 92,462 | -0.01(-0.14%) |
May 09, 2017 | 7.003 | 7.003 | 6.913 | 6.948 | 137,763 | -0.03(-0.43%) |
May 08, 2017 | 6.953 | 6.978 | 6.933 | 6.978 | 95,893 | +0.03(+0.43%) |
May 05, 2017 | 6.839 | 6.968 | 6.769 | 6.948 | 369,220 | +0.15(+2.19%) |
May 04, 2017 | 6.824 | 6.869 | 6.784 | 6.799 | 169,041 | -0.02(-0.36%) |
May 03, 2017 | 6.730 | 6.854 | 6.705 | 6.824 | 205,078 | +0.11(+1.70%) |
May 02, 2017 | 6.745 | 6.846 | 6.690 | 6.710 | 108,067 | -0.01(-0.22%) |
May 01, 2017 | 6.794 | 6.794 | 6.705 | 6.725 | 58,676 | -0.03(-0.44%) |
Apr 28, 2017 | 6.809 | 6.809 | 6.735 | 6.755 | 111,224 | -0.05(-0.73%) |
Apr 27, 2017 | 6.824 | 6.849 | 6.794 | 6.804 | 87,334 | +0.00(+0.07%) |
Apr 26, 2017 | 6.789 | 6.849 | 6.766 | 6.799 | 215,928 | +0.00(+0.07%) |
Apr 25, 2017 | 6.759 | 6.819 | 6.745 | 6.794 | 172,612 | +0.06(+0.88%) |
Apr 24, 2017 | 6.675 | 6.750 | 6.663 | 6.735 | 246,978 | +0.09(+1.42%) |
Apr 21, 2017 | 6.546 | 6.675 | 6.546 | 6.640 | 174,219 | +0.08(+1.29%) |
Apr 20, 2017 | 6.486 | 6.571 | 6.481 | 6.556 | 416,069 | +0.06(+0.92%) |
Apr 19, 2017 | 6.501 | 6.516 | 6.447 | 6.496 | 80,913 | -0.00(-0.08%) |
Apr 18, 2017 | 6.501 | 6.546 | 6.481 | 6.501 | 45,357 | -0.01(-0.15%) |
Apr 17, 2017 | 6.521 | 6.521 | 6.467 | 6.511 | 205,885 | +0.01(+0.15%) |
Apr 13, 2017 | 6.496 | 6.533 | 6.457 | 6.501 | 61,888 | -0.01(-0.15%) |
Apr 12, 2017 | 6.461 | 6.531 | 6.377 | 6.511 | 109,132 | +0.04(+0.69%) |
Apr 11, 2017 | 6.397 | 6.496 | 6.397 | 6.466 | 46,050 | +0.06(+0.93%) |
Apr 10, 2017 | 6.412 | 6.442 | 6.382 | 6.407 | 47,566 | -0.00(-0.08%) |
Apr 07, 2017 | 6.422 | 6.438 | 6.367 | 6.412 | 31,863 | -0.02(-0.31%) |
Apr 06, 2017 | 6.387 | 6.442 | 6.337 | 6.432 | 71,029 | +0.03(+0.54%) |
Apr 05, 2017 | 6.506 | 6.531 | 6.372 | 6.397 | 136,505 | -0.08(-1.30%) |
Apr 04, 2017 | 6.466 | 6.496 | 6.442 | 6.481 | 73,191 | +0.02(+0.31%) |
Apr 03, 2017 | 6.476 | 6.556 | 6.452 | 6.461 | 72,907 | -0.02(-0.31%) |
Mar 31, 2017 | 6.496 | 6.531 | 6.461 | 6.481 | 85,443 | -0.01(-0.23%) |
Mar 30, 2017 | 6.437 | 6.496 | 6.427 | 6.496 | 46,398 | +0.06(+0.93%) |
Mar 29, 2017 | 6.382 | 6.466 | 6.382 | 6.437 | 76,608 | +0.07(+1.09%) |
Mar 28, 2017 | 6.317 | 6.382 | 6.317 | 6.367 | 86,474 | +0.03(+0.47%) |
Mar 27, 2017 | 6.367 | 6.462 | 6.327 | 6.337 | 80,941 | -0.07(-1.16%) |
Mar 24, 2017 | 6.486 | 6.501 | 6.377 | 6.412 | 58,084 | -0.07(-1.15%) |
Mar 23, 2017 | 6.491 | 6.531 | 6.457 | 6.486 | 343,615 | -0.02(-0.31%) |
Mar 22, 2017 | 6.471 | 6.516 | 6.427 | 6.506 | 114,171 | +0.01(+0.23%) |
Mar 21, 2017 | 6.501 | 6.530 | 6.476 | 6.491 | 131,638 | -0.01(-0.15%) |
Mar 20, 2017 | 6.516 | 6.536 | 6.481 | 6.501 | 91,105 | -0.01(-0.15%) |
Mar 17, 2017 | 6.457 | 6.511 | 6.432 | 6.511 | 384,099 | +0.05(+0.77%) |
Mar 16, 2017 | 6.496 | 6.509 | 6.397 | 6.461 | 92,261 | -0.01(-0.15%) |
Mar 15, 2017 | 6.427 | 6.491 | 6.412 | 6.471 | 121,688 | +0.06(+0.93%) |
Mar 14, 2017 | 6.457 | 6.457 | 6.387 | 6.412 | 42,204 | -0.04(-0.62%) |
Mar 13, 2017 | 6.367 | 6.457 | 6.367 | 6.452 | 172,490 | +0.07(+1.09%) |
Mar 10, 2017 | 6.392 | 6.402 | 6.331 | 6.382 | 105,637 | +0.03(+0.46%) |
Mar 09, 2017 | 6.431 | 6.440 | 6.324 | 6.353 | 316,632 | -0.04(-0.61%) |
Mar 08, 2017 | 6.421 | 6.431 | 6.377 | 6.392 | 104,356 | -0.02(-0.30%) |
Mar 07, 2017 | 6.421 | 6.431 | 6.382 | 6.411 | 50,464 | -0.02(-0.30%) |
Mar 06, 2017 | 6.431 | 6.455 | 6.346 | 6.431 | 54,551 | +0.00(+0.00%) |
Mar 03, 2017 | 6.363 | 6.440 | 6.343 | 6.431 | 378,879 | +0.08(+1.30%) |
Mar 02, 2017 | 6.406 | 6.406 | 6.290 | 6.348 | 168,866 | -0.14(-2.10%) |
Mar 01, 2017 | 6.460 | 6.489 | 6.397 | 6.484 | 53,555 | +0.08(+1.29%) |
Feb 28, 2017 | 6.455 | 6.484 | 6.363 | 6.402 | 52,050 | -0.07(-1.05%) |
Feb 27, 2017 | 6.465 | 6.494 | 6.450 | 6.470 | 54,631 | +0.00(+0.00%) |
Feb 24, 2017 | 6.397 | 6.494 | 6.397 | 6.470 | 36,177 | -0.03(-0.52%) |
Feb 23, 2017 | 6.521 | 6.577 | 6.460 | 6.504 | 70,639 | -0.01(-0.15%) |
Feb 22, 2017 | 6.504 | 6.548 | 6.484 | 6.514 | 82,664 | -0.00(-0.07%) |
Feb 21, 2017 | 6.465 | 6.528 | 6.368 | 6.518 | 47,689 | +0.05(+0.83%) |
Feb 17, 2017 | 6.465 | 6.465 | 6.465 | 0 | +0.02(+0.38%) | |
Feb 16, 2017 | 6.392 | 6.455 | 6.387 | 6.440 | 27,996 | +0.04(+0.69%) |
Feb 15, 2017 | 6.377 | 6.402 | 6.358 | 6.397 | 34,646 | -0.01(-0.23%) |
Feb 14, 2017 | 6.460 | 6.497 | 6.372 | 6.411 | 45,242 | -0.05(-0.75%) |
Feb 13, 2017 | 6.426 | 6.465 | 6.406 | 6.460 | 45,847 | +0.07(+1.14%) |
Feb 10, 2017 | 6.343 | 6.421 | 6.338 | 6.387 | 33,761 | +0.05(+0.85%) |
Feb 09, 2017 | 6.285 | 6.358 | 6.285 | 6.333 | 36,740 | +0.02(+0.31%) |
Feb 08, 2017 | 6.363 | 6.363 | 6.285 | 6.314 | 38,764 | -0.05(-0.84%) |
Feb 07, 2017 | 6.377 | 6.426 | 6.363 | 6.367 | 34,626 | -0.01(-0.23%) |
Feb 06, 2017 | 6.411 | 6.455 | 6.377 | 6.382 | 56,421 | -0.01(-0.15%) |
Feb 03, 2017 | 6.392 | 6.397 | 6.363 | 6.392 | 18,188 | +0.06(+0.92%) |
Feb 02, 2017 | 6.358 | 6.387 | 6.324 | 6.333 | 28,377 | +0.00(+0.00%) |