Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.061 | 8.100 | 7.982 | 8.055 | 67,078 | -0.04(-0.49%) |
Nov 29, 2017 | 8.055 | 8.117 | 8.050 | 8.095 | 42,016 | +0.05(+0.63%) |
Nov 28, 2017 | 8.055 | 8.089 | 7.994 | 8.044 | 41,952 | -0.01(-0.07%) |
Nov 27, 2017 | 8.072 | 8.123 | 7.994 | 8.050 | 75,896 | +0.01(+0.07%) |
Nov 24, 2017 | 8.039 | 8.067 | 8.017 | 8.044 | 20,521 | +0.01(+0.07%) |
Nov 22, 2017 | 8.084 | 8.095 | 7.988 | 8.039 | 72,070 | -0.04(-0.49%) |
Nov 21, 2017 | 8.027 | 8.084 | 7.957 | 8.078 | 78,051 | +0.06(+0.77%) |
Nov 20, 2017 | 7.999 | 8.027 | 7.920 | 8.016 | 49,942 | +0.04(+0.49%) |
Nov 17, 2017 | 7.977 | 8.033 | 7.954 | 7.977 | 48,113 | -0.05(-0.56%) |
Nov 16, 2017 | 7.965 | 8.027 | 7.887 | 8.022 | 61,642 | +0.09(+1.14%) |
Nov 15, 2017 | 7.959 | 8.069 | 7.929 | 7.932 | 125,879 | -0.08(-1.03%) |
Nov 14, 2017 | 8.036 | 8.042 | 7.998 | 8.014 | 82,458 | -0.01(-0.14%) |
Nov 13, 2017 | 8.058 | 8.075 | 7.998 | 8.025 | 43,627 | -0.04(-0.55%) |
Nov 10, 2017 | 8.020 | 8.097 | 8.020 | 8.069 | 143,907 | +0.07(+0.83%) |
Nov 09, 2017 | 7.871 | 8.014 | 7.871 | 8.003 | 106,417 | +0.07(+0.90%) |
Nov 08, 2017 | 7.854 | 7.984 | 7.750 | 7.932 | 363,492 | +0.35(+4.65%) |
Nov 07, 2017 | 7.529 | 7.673 | 7.529 | 7.579 | 106,666 | +0.03(+0.36%) |
Nov 06, 2017 | 7.744 | 7.748 | 7.540 | 7.551 | 144,749 | -0.16(-2.07%) |
Nov 03, 2017 | 7.783 | 7.783 | 7.670 | 7.711 | 51,073 | -0.08(-1.06%) |
Nov 02, 2017 | 7.717 | 7.805 | 7.711 | 7.794 | 38,052 | +0.08(+1.00%) |
Nov 01, 2017 | 7.832 | 7.832 | 7.662 | 7.717 | 76,048 | -0.08(-1.06%) |
Oct 31, 2017 | 7.810 | 7.816 | 7.739 | 7.799 | 55,821 | +0.03(+0.43%) |
Oct 30, 2017 | 7.882 | 7.910 | 7.728 | 7.766 | 35,779 | -0.10(-1.26%) |
Oct 27, 2017 | 7.733 | 7.882 | 7.607 | 7.865 | 78,508 | +0.13(+1.71%) |
Oct 26, 2017 | 7.865 | 7.882 | 7.717 | 7.733 | 66,035 | -0.12(-1.54%) |
Oct 25, 2017 | 7.865 | 7.943 | 7.827 | 7.854 | 63,952 | -0.02(-0.21%) |
Oct 24, 2017 | 7.887 | 7.959 | 7.838 | 7.871 | 73,797 | +0.01(+0.14%) |
Oct 23, 2017 | 7.998 | 8.020 | 7.854 | 7.860 | 129,587 | -0.13(-1.66%) |
Oct 20, 2017 | 8.009 | 8.042 | 7.948 | 7.992 | 60,917 | +0.02(+0.28%) |
Oct 19, 2017 | 8.020 | 8.042 | 7.959 | 7.970 | 32,905 | -0.03(-0.41%) |
Oct 18, 2017 | 8.014 | 8.042 | 7.990 | 8.003 | 52,992 | -0.01(-0.07%) |
Oct 17, 2017 | 8.009 | 8.036 | 7.992 | 8.009 | 34,886 | +0.02(+0.21%) |
Oct 16, 2017 | 7.987 | 8.036 | 7.981 | 7.992 | 59,907 | +0.01(+0.14%) |
Oct 13, 2017 | 7.965 | 8.020 | 7.948 | 7.981 | 44,979 | -0.01(-0.07%) |
Oct 12, 2017 | 7.943 | 7.998 | 7.907 | 7.987 | 45,093 | +0.04(+0.56%) |
Oct 11, 2017 | 7.882 | 7.981 | 7.882 | 7.943 | 124,767 | +0.02(+0.28%) |
Oct 10, 2017 | 7.921 | 7.926 | 7.887 | 7.921 | 161,444 | +0.03(+0.35%) |
Oct 09, 2017 | 7.899 | 7.932 | 7.860 | 7.893 | 160,500 | +0.03(+0.35%) |
Oct 06, 2017 | 7.860 | 7.871 | 7.810 | 7.865 | 35,751 | +0.01(+0.07%) |
Oct 05, 2017 | 7.843 | 7.865 | 7.816 | 7.860 | 40,122 | +0.03(+0.42%) |
Oct 04, 2017 | 7.860 | 7.860 | 7.782 | 7.827 | 30,261 | -0.01(-0.07%) |
Oct 03, 2017 | 7.827 | 7.854 | 7.794 | 7.832 | 62,702 | +0.02(+0.21%) |
Oct 02, 2017 | 7.766 | 7.816 | 7.750 | 7.816 | 59,790 | +0.05(+0.64%) |
Sep 29, 2017 | 7.794 | 7.810 | 7.755 | 7.766 | 110,309 | -0.06(-0.77%) |
Sep 28, 2017 | 7.854 | 7.871 | 7.766 | 7.827 | 91,992 | -0.06(-0.77%) |
Sep 27, 2017 | 7.799 | 7.904 | 7.777 | 7.887 | 81,255 | +0.09(+1.20%) |
Sep 26, 2017 | 7.783 | 7.827 | 7.777 | 7.794 | 71,924 | -0.02(-0.28%) |
Sep 25, 2017 | 7.849 | 7.849 | 7.782 | 7.816 | 38,384 | -0.01(-0.14%) |
Sep 22, 2017 | 7.827 | 7.865 | 7.788 | 7.827 | 68,426 | +0.01(+0.07%) |
Sep 21, 2017 | 7.816 | 7.850 | 7.777 | 7.821 | 69,390 | +0.01(+0.14%) |
Sep 20, 2017 | 7.849 | 7.863 | 7.770 | 7.810 | 54,239 | -0.03(-0.35%) |
Sep 19, 2017 | 7.777 | 7.893 | 7.772 | 7.838 | 69,303 | +0.06(+0.78%) |
Sep 18, 2017 | 7.645 | 7.832 | 7.645 | 7.777 | 74,374 | +0.10(+1.37%) |
Sep 15, 2017 | 7.662 | 7.711 | 7.609 | 7.673 | 319,187 | +0.02(+0.29%) |
Sep 14, 2017 | 7.606 | 7.689 | 7.551 | 7.650 | 56,329 | +0.03(+0.36%) |
Sep 13, 2017 | 7.673 | 7.722 | 7.617 | 7.623 | 65,114 | -0.07(-0.86%) |
Sep 12, 2017 | 7.794 | 7.794 | 7.673 | 7.689 | 71,077 | -0.07(-0.85%) |
Sep 11, 2017 | 7.832 | 7.841 | 7.750 | 7.755 | 51,884 | -0.03(-0.42%) |
Sep 08, 2017 | 7.761 | 7.799 | 7.733 | 7.788 | 73,702 | +0.01(+0.14%) |
Sep 07, 2017 | 7.799 | 7.832 | 7.750 | 7.777 | 43,910 | +0.00(+0.00%) |
Sep 06, 2017 | 7.810 | 7.843 | 7.755 | 7.777 | 53,856 | -0.02(-0.21%) |
Sep 05, 2017 | 7.915 | 7.937 | 7.772 | 7.794 | 78,506 | -0.09(-1.12%) |
Sep 01, 2017 | 7.816 | 7.937 | 7.776 | 7.882 | 126,956 | +0.07(+0.85%) |
Aug 31, 2017 | 7.777 | 7.876 | 7.777 | 7.816 | 64,250 | +0.06(+0.71%) |
Aug 30, 2017 | 7.739 | 7.772 | 7.732 | 7.761 | 43,986 | +0.02(+0.28%) |
Aug 29, 2017 | 7.832 | 7.854 | 7.722 | 7.739 | 88,206 | -0.12(-1.47%) |
Aug 28, 2017 | 7.871 | 7.871 | 7.832 | 7.854 | 31,464 | +0.00(+0.00%) |
Aug 25, 2017 | 7.865 | 7.899 | 7.854 | 7.854 | 54,253 | +0.00(+0.00%) |
Aug 24, 2017 | 7.876 | 7.929 | 7.854 | 7.854 | 91,776 | +0.00(+0.00%) |
Aug 23, 2017 | 7.854 | 7.932 | 7.838 | 7.854 | 89,749 | +0.01(+0.07%) |
Aug 22, 2017 | 7.849 | 7.860 | 7.843 | 7.849 | 57,456 | +0.01(+0.14%) |
Aug 21, 2017 | 7.838 | 7.882 | 7.821 | 7.838 | 49,574 | -0.01(-0.07%) |
Aug 18, 2017 | 7.744 | 7.878 | 7.698 | 7.843 | 160,794 | +0.06(+0.78%) |
Aug 17, 2017 | 7.871 | 8.003 | 7.772 | 7.783 | 163,538 | -0.11(-1.40%) |
Aug 16, 2017 | 7.926 | 8.020 | 7.882 | 7.893 | 225,295 | -0.03(-0.35%) |
Aug 15, 2017 | 7.987 | 7.987 | 7.854 | 7.921 | 153,499 | -0.06(-0.76%) |
Aug 14, 2017 | 7.871 | 8.036 | 7.871 | 7.981 | 167,705 | +0.11(+1.40%) |
Aug 11, 2017 | 7.827 | 7.882 | 7.689 | 7.871 | 178,162 | +0.04(+0.56%) |
Aug 10, 2017 | 7.865 | 7.956 | 7.821 | 7.827 | 212,867 | -0.03(-0.34%) |
Aug 09, 2017 | 7.854 | 7.902 | 7.773 | 7.854 | 273,263 | +0.04(+0.48%) |
Aug 08, 2017 | 7.773 | 8.086 | 7.773 | 7.816 | 526,361 | +0.06(+0.84%) |
Aug 07, 2017 | 8.070 | 8.313 | 7.611 | 7.751 | 639,138 | +0.21(+2.79%) |
Aug 04, 2017 | 7.627 | 7.498 | 7.541 | 79,607 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.573 | 7.606 | 7.508 | 7.525 | 46,498 | -0.04(-0.57%) |
Aug 02, 2017 | 7.546 | 7.627 | 7.546 | 7.568 | 181,324 | +0.04(+0.50%) |
Aug 01, 2017 | 7.514 | 7.535 | 7.484 | 7.530 | 25,371 | +0.02(+0.22%) |
Jul 31, 2017 | 7.449 | 7.595 | 7.449 | 7.514 | 54,731 | +0.09(+1.16%) |
Jul 28, 2017 | 7.417 | 7.444 | 7.368 | 7.427 | 107,276 | +0.01(+0.15%) |
Jul 27, 2017 | 7.476 | 7.476 | 7.406 | 7.417 | 72,742 | -0.06(-0.79%) |
Jul 26, 2017 | 7.476 | 7.525 | 7.471 | 7.476 | 31,319 | +0.00(+0.00%) |
Jul 25, 2017 | 7.584 | 7.584 | 7.454 | 7.476 | 57,361 | -0.06(-0.79%) |
Jul 24, 2017 | 7.595 | 7.595 | 7.465 | 7.535 | 32,824 | -0.03(-0.43%) |
Jul 21, 2017 | 7.708 | 7.708 | 7.557 | 7.568 | 85,941 | -0.08(-1.06%) |
Jul 20, 2017 | 7.654 | 7.665 | 7.611 | 7.649 | 30,969 | -0.01(-0.14%) |
Jul 19, 2017 | 7.627 | 7.719 | 7.622 | 7.660 | 38,596 | +0.03(+0.42%) |
Jul 18, 2017 | 7.643 | 7.643 | 7.622 | 7.627 | 31,616 | -0.03(-0.42%) |
Jul 17, 2017 | 7.638 | 7.676 | 7.595 | 7.660 | 38,031 | +0.05(+0.64%) |
Jul 14, 2017 | 7.589 | 7.627 | 7.573 | 7.611 | 24,200 | +0.02(+0.21%) |
Jul 13, 2017 | 7.649 | 7.649 | 7.557 | 7.595 | 21,886 | -0.05(-0.64%) |
Jul 12, 2017 | 7.633 | 7.660 | 7.600 | 7.643 | 38,063 | +0.04(+0.50%) |
Jul 11, 2017 | 7.573 | 7.708 | 7.444 | 7.606 | 111,822 | +0.03(+0.36%) |
Jul 10, 2017 | 7.611 | 7.638 | 7.568 | 7.579 | 64,909 | -0.03(-0.43%) |
Jul 07, 2017 | 7.568 | 7.622 | 7.535 | 7.611 | 63,045 | +0.03(+0.43%) |
Jul 06, 2017 | 7.606 | 7.606 | 7.546 | 7.579 | 51,150 | -0.06(-0.78%) |
Jul 05, 2017 | 7.557 | 7.651 | 7.530 | 7.638 | 81,719 | +0.06(+0.78%) |
Jul 03, 2017 | 7.589 | 7.589 | 7.552 | 7.579 | 37,066 | +0.03(+0.43%) |
Jun 30, 2017 | 7.606 | 7.606 | 7.535 | 7.546 | 60,331 | -0.05(-0.71%) |
Jun 29, 2017 | 7.611 | 7.611 | 7.525 | 7.600 | 91,314 | -0.01(-0.14%) |
Jun 28, 2017 | 7.535 | 7.702 | 7.503 | 7.611 | 71,645 | +0.09(+1.15%) |
Jun 27, 2017 | 7.649 | 7.670 | 7.525 | 7.525 | 82,388 | -0.12(-1.62%) |
Jun 26, 2017 | 7.687 | 7.708 | 7.611 | 7.649 | 104,910 | -0.03(-0.42%) |
Jun 23, 2017 | 7.584 | 7.713 | 7.573 | 7.681 | 433,492 | +0.10(+1.35%) |
Jun 22, 2017 | 7.622 | 7.622 | 7.557 | 7.579 | 34,917 | -0.04(-0.57%) |
Jun 21, 2017 | 7.681 | 7.681 | 7.600 | 7.622 | 38,937 | -0.05(-0.63%) |
Jun 20, 2017 | 7.638 | 7.697 | 7.616 | 7.670 | 78,700 | -0.01(-0.14%) |
Jun 19, 2017 | 7.708 | 7.762 | 7.638 | 7.681 | 156,511 | -0.17(-2.20%) |
Jun 16, 2017 | 7.584 | 7.875 | 7.508 | 7.854 | 685,408 | +0.22(+2.83%) |
Jun 15, 2017 | 7.584 | 7.665 | 7.584 | 7.638 | 86,004 | +0.01(+0.14%) |
Jun 14, 2017 | 7.589 | 7.660 | 7.584 | 7.627 | 61,107 | +0.04(+0.57%) |
Jun 13, 2017 | 7.568 | 7.600 | 7.503 | 7.584 | 106,587 | +0.03(+0.43%) |
Jun 12, 2017 | 7.557 | 7.643 | 7.535 | 7.552 | 87,336 | -0.01(-0.07%) |
Jun 09, 2017 | 7.568 | 7.584 | 7.525 | 7.557 | 94,074 | -0.01(-0.14%) |
Jun 08, 2017 | 7.492 | 7.611 | 7.481 | 7.568 | 65,157 | +0.08(+1.01%) |
Jun 07, 2017 | 7.503 | 7.508 | 7.449 | 7.492 | 69,979 | -0.01(-0.14%) |
Jun 06, 2017 | 7.503 | 7.535 | 7.460 | 7.503 | 307,847 | -0.01(-0.07%) |
Jun 05, 2017 | 7.611 | 7.633 | 7.492 | 7.508 | 44,682 | -0.11(-1.49%) |
Jun 02, 2017 | 7.600 | 7.654 | 7.584 | 7.622 | 68,045 | +0.03(+0.43%) |
Jun 01, 2017 | 7.530 | 7.601 | 7.481 | 7.589 | 45,625 | +0.06(+0.86%) |
May 31, 2017 | 7.422 | 7.579 | 7.325 | 7.525 | 88,039 | +0.08(+1.09%) |
May 30, 2017 | 7.449 | 7.495 | 7.438 | 7.444 | 29,013 | -0.02(-0.29%) |
May 26, 2017 | 7.444 | 7.508 | 7.325 | 7.465 | 68,238 | +0.01(+0.14%) |
May 25, 2017 | 7.498 | 7.514 | 7.433 | 7.454 | 32,205 | -0.03(-0.36%) |
May 24, 2017 | 7.444 | 7.508 | 7.444 | 7.481 | 80,773 | +0.04(+0.58%) |
May 23, 2017 | 7.492 | 7.502 | 7.438 | 7.438 | 51,722 | -0.04(-0.58%) |
May 22, 2017 | 7.465 | 7.487 | 7.454 | 7.481 | 52,243 | +0.02(+0.29%) |
May 19, 2017 | 7.395 | 7.476 | 7.395 | 7.460 | 68,134 | +0.04(+0.51%) |
May 18, 2017 | 7.438 | 7.444 | 7.363 | 7.422 | 63,229 | -0.02(-0.22%) |
May 17, 2017 | 7.417 | 7.472 | 7.390 | 7.438 | 78,963 | -0.02(-0.29%) |
May 16, 2017 | 7.454 | 7.476 | 7.449 | 7.460 | 133,575 | +0.01(+0.07%) |
May 15, 2017 | 7.427 | 7.476 | 7.422 | 7.454 | 83,804 | +0.04(+0.51%) |
May 12, 2017 | 7.395 | 7.476 | 7.363 | 7.417 | 95,786 | +0.01(+0.07%) |
May 11, 2017 | 7.406 | 7.437 | 7.332 | 7.411 | 105,704 | +0.02(+0.29%) |
May 10, 2017 | 7.417 | 7.432 | 7.358 | 7.390 | 86,809 | -0.01(-0.14%) |
May 09, 2017 | 7.459 | 7.459 | 7.364 | 7.401 | 129,341 | -0.03(-0.43%) |
May 08, 2017 | 7.406 | 7.432 | 7.385 | 7.432 | 90,031 | +0.03(+0.43%) |
May 05, 2017 | 7.284 | 7.422 | 7.210 | 7.401 | 346,647 | +0.16(+2.19%) |
May 04, 2017 | 7.268 | 7.316 | 7.226 | 7.242 | 158,706 | -0.03(-0.36%) |
May 03, 2017 | 7.168 | 7.300 | 7.141 | 7.268 | 192,540 | +0.12(+1.70%) |
May 02, 2017 | 7.184 | 7.292 | 7.126 | 7.147 | 101,460 | -0.02(-0.22%) |
May 01, 2017 | 7.237 | 7.237 | 7.141 | 7.163 | 55,089 | -0.03(-0.44%) |
Apr 28, 2017 | 7.253 | 7.253 | 7.173 | 7.194 | 104,424 | -0.05(-0.73%) |
Apr 27, 2017 | 7.268 | 7.295 | 7.237 | 7.247 | 81,995 | +0.01(+0.07%) |
Apr 26, 2017 | 7.231 | 7.295 | 7.207 | 7.242 | 202,727 | +0.01(+0.07%) |
Apr 25, 2017 | 7.200 | 7.263 | 7.184 | 7.237 | 162,060 | +0.06(+0.88%) |
Apr 24, 2017 | 7.110 | 7.189 | 7.096 | 7.173 | 231,879 | +0.10(+1.42%) |
Apr 21, 2017 | 6.972 | 7.110 | 6.972 | 7.073 | 163,568 | +0.09(+1.29%) |
Apr 20, 2017 | 6.909 | 6.999 | 6.903 | 6.983 | 390,633 | +0.06(+0.92%) |
Apr 19, 2017 | 6.925 | 6.940 | 6.866 | 6.919 | 75,966 | -0.01(-0.08%) |
Apr 18, 2017 | 6.925 | 6.972 | 6.903 | 6.925 | 42,584 | -0.01(-0.15%) |
Apr 17, 2017 | 6.946 | 6.946 | 6.888 | 6.935 | 193,298 | +0.01(+0.15%) |
Apr 13, 2017 | 6.919 | 6.959 | 6.877 | 6.925 | 58,104 | -0.01(-0.15%) |
Apr 12, 2017 | 6.882 | 6.956 | 6.792 | 6.935 | 102,460 | +0.05(+0.69%) |
Apr 11, 2017 | 6.813 | 6.919 | 6.813 | 6.888 | 43,234 | +0.06(+0.93%) |
Apr 10, 2017 | 6.829 | 6.861 | 6.798 | 6.824 | 44,658 | -0.01(-0.08%) |
Apr 07, 2017 | 6.840 | 6.857 | 6.782 | 6.829 | 29,915 | -0.02(-0.31%) |
Apr 06, 2017 | 6.803 | 6.861 | 6.750 | 6.850 | 66,686 | +0.04(+0.54%) |
Apr 05, 2017 | 6.930 | 6.956 | 6.787 | 6.813 | 128,160 | -0.09(-1.30%) |
Apr 04, 2017 | 6.888 | 6.919 | 6.861 | 6.903 | 68,717 | +0.02(+0.31%) |
Apr 03, 2017 | 6.898 | 6.983 | 6.872 | 6.882 | 68,450 | -0.02(-0.31%) |
Mar 31, 2017 | 6.919 | 6.956 | 6.882 | 6.903 | 80,220 | -0.02(-0.23%) |
Mar 30, 2017 | 6.856 | 6.919 | 6.845 | 6.919 | 43,561 | +0.06(+0.93%) |
Mar 29, 2017 | 6.798 | 6.887 | 6.798 | 6.856 | 71,925 | +0.07(+1.09%) |
Mar 28, 2017 | 6.729 | 6.798 | 6.729 | 6.782 | 81,187 | +0.03(+0.47%) |
Mar 27, 2017 | 6.782 | 6.882 | 6.739 | 6.750 | 75,993 | -0.08(-1.16%) |
Mar 24, 2017 | 6.909 | 6.925 | 6.792 | 6.829 | 54,533 | -0.08(-1.15%) |
Mar 23, 2017 | 6.914 | 6.956 | 6.877 | 6.909 | 322,608 | -0.02(-0.31%) |
Mar 22, 2017 | 6.893 | 6.940 | 6.845 | 6.930 | 107,191 | +0.02(+0.23%) |
Mar 21, 2017 | 6.925 | 6.955 | 6.898 | 6.914 | 123,590 | -0.01(-0.15%) |
Mar 20, 2017 | 6.940 | 6.962 | 6.903 | 6.925 | 85,535 | -0.01(-0.15%) |
Mar 17, 2017 | 6.877 | 6.935 | 6.850 | 6.935 | 360,617 | +0.05(+0.77%) |
Mar 16, 2017 | 6.919 | 6.932 | 6.813 | 6.882 | 86,620 | -0.01(-0.15%) |
Mar 15, 2017 | 6.845 | 6.914 | 6.829 | 6.893 | 114,248 | +0.06(+0.93%) |
Mar 14, 2017 | 6.877 | 6.877 | 6.803 | 6.829 | 39,624 | -0.04(-0.62%) |
Mar 13, 2017 | 6.782 | 6.877 | 6.782 | 6.872 | 161,944 | +0.07(+1.09%) |
Mar 10, 2017 | 6.808 | 6.818 | 6.744 | 6.798 | 99,179 | +0.03(+0.46%) |
Mar 09, 2017 | 6.849 | 6.860 | 6.735 | 6.766 | 297,275 | -0.04(-0.61%) |
Mar 08, 2017 | 6.839 | 6.849 | 6.792 | 6.808 | 97,976 | -0.02(-0.30%) |
Mar 07, 2017 | 6.839 | 6.849 | 6.798 | 6.829 | 47,379 | -0.02(-0.30%) |
Mar 06, 2017 | 6.849 | 6.875 | 6.760 | 6.849 | 51,216 | +0.00(+0.00%) |
Mar 03, 2017 | 6.777 | 6.860 | 6.756 | 6.849 | 355,716 | +0.09(+1.30%) |
Mar 02, 2017 | 6.824 | 6.824 | 6.699 | 6.761 | 158,543 | -0.15(-2.10%) |
Mar 01, 2017 | 6.881 | 6.912 | 6.813 | 6.907 | 50,281 | +0.09(+1.29%) |
Feb 28, 2017 | 6.875 | 6.907 | 6.777 | 6.818 | 48,868 | -0.07(-1.05%) |
Feb 27, 2017 | 6.886 | 6.917 | 6.870 | 6.891 | 51,291 | +0.00(+0.00%) |
Feb 24, 2017 | 6.813 | 6.917 | 6.813 | 6.891 | 33,966 | -0.04(-0.52%) |
Feb 23, 2017 | 6.945 | 7.005 | 6.881 | 6.927 | 66,321 | -0.01(-0.15%) |
Feb 22, 2017 | 6.927 | 6.974 | 6.907 | 6.938 | 77,610 | -0.01(-0.07%) |
Feb 21, 2017 | 6.886 | 6.953 | 6.782 | 6.943 | 44,773 | +0.06(+0.83%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.808 | 6.875 | 6.803 | 6.860 | 26,284 | +0.05(+0.69%) |
Feb 15, 2017 | 6.792 | 6.818 | 6.772 | 6.813 | 32,528 | -0.02(-0.23%) |
Feb 14, 2017 | 6.881 | 6.920 | 6.787 | 6.829 | 42,476 | -0.05(-0.75%) |
Feb 13, 2017 | 6.844 | 6.886 | 6.824 | 6.881 | 43,044 | +0.08(+1.14%) |
Feb 10, 2017 | 6.756 | 6.839 | 6.751 | 6.803 | 31,697 | +0.06(+0.85%) |
Feb 09, 2017 | 6.694 | 6.772 | 6.694 | 6.746 | 34,494 | +0.02(+0.31%) |
Feb 08, 2017 | 6.777 | 6.777 | 6.694 | 6.725 | 36,394 | -0.06(-0.84%) |
Feb 07, 2017 | 6.792 | 6.844 | 6.777 | 6.782 | 32,509 | -0.02(-0.23%) |
Feb 06, 2017 | 6.829 | 6.875 | 6.792 | 6.798 | 52,971 | -0.01(-0.15%) |
Feb 03, 2017 | 6.808 | 6.813 | 6.777 | 6.808 | 17,076 | +0.06(+0.92%) |
Feb 02, 2017 | 6.772 | 6.803 | 6.735 | 6.746 | 26,642 | +0.00(+0.00%) |
Feb 01, 2017 | 6.777 | 6.813 | 6.735 | 6.746 | 20,233 | -0.01(-0.08%) |
Jan 31, 2017 | 6.772 | 6.813 | 6.735 | 6.751 | 42,507 | -0.01(-0.15%) |
Jan 30, 2017 | 7.011 | 7.011 | 6.756 | 6.761 | 45,627 | -0.20(-2.83%) |
Jan 27, 2017 | 6.953 | 6.974 | 6.875 | 6.958 | 29,242 | -0.01(-0.15%) |
Jan 26, 2017 | 7.005 | 7.005 | 6.943 | 6.969 | 28,774 | +0.00(+0.00%) |
Jan 25, 2017 | 6.995 | 7.047 | 6.953 | 6.969 | 21,113 | +0.01(+0.15%) |
Jan 24, 2017 | 6.886 | 6.979 | 6.834 | 6.958 | 34,079 | +0.06(+0.90%) |
Jan 23, 2017 | 6.844 | 6.964 | 6.839 | 6.896 | 21,667 | +0.05(+0.68%) |
Jan 20, 2017 | 6.766 | 6.852 | 6.766 | 6.849 | 151,601 | +0.07(+1.07%) |
Jan 19, 2017 | 6.881 | 6.881 | 6.746 | 6.777 | 37,822 | -0.09(-1.36%) |
Jan 18, 2017 | 6.922 | 6.922 | 6.834 | 6.870 | 23,538 | -0.02(-0.23%) |
Jan 17, 2017 | 6.927 | 6.965 | 6.886 | 6.886 | 46,872 | -0.06(-0.82%) |
Jan 13, 2017 | 6.943 | 6.943 | 6.943 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 7.047 | 7.047 | 6.927 | 6.933 | 27,461 | -0.08(-1.18%) |
Jan 11, 2017 | 6.927 | 7.062 | 6.881 | 7.016 | 131,291 | +0.09(+1.27%) |
Jan 10, 2017 | 6.824 | 6.958 | 6.787 | 6.927 | 38,836 | +0.11(+1.60%) |
Jan 09, 2017 | 6.881 | 6.901 | 6.792 | 6.818 | 79,493 | -0.08(-1.13%) |
Jan 06, 2017 | 7.016 | 7.016 | 6.875 | 6.896 | 24,825 | -0.09(-1.26%) |
Jan 05, 2017 | 6.969 | 7.016 | 6.943 | 6.984 | 41,229 | -0.03(-0.44%) |
Jan 04, 2017 | 7.021 | 7.062 | 6.958 | 7.016 | 55,105 | +0.05(+0.67%) |
Jan 03, 2017 | 6.948 | 6.990 | 6.860 | 6.969 | 27,174 | +0.08(+1.21%) |
Dec 30, 2016 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.974 | 7.052 | 6.845 | 6.860 | 88,165 | -0.11(-1.64%) |
Dec 28, 2016 | 6.990 | 6.995 | 6.901 | 6.974 | 26,319 | -0.03(-0.44%) |
Dec 27, 2016 | 7.026 | 7.057 | 6.990 | 7.005 | 35,004 | +0.01(+0.07%) |
Dec 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.995 | 7.031 | 6.958 | 7.000 | 39,726 | -0.01(-0.07%) |
Dec 21, 2016 | 7.150 | 7.171 | 7.000 | 7.005 | 64,424 | -0.13(-1.82%) |
Dec 20, 2016 | 7.145 | 7.161 | 7.114 | 7.135 | 40,146 | +0.04(+0.51%) |
Dec 19, 2016 | 7.041 | 7.112 | 7.026 | 7.099 | 51,497 | +0.09(+1.33%) |
Dec 16, 2016 | 6.995 | 7.161 | 6.979 | 7.005 | 221,663 | +0.01(+0.15%) |
Dec 15, 2016 | 7.016 | 7.088 | 6.969 | 6.995 | 72,642 | -0.03(-0.37%) |
Dec 14, 2016 | 7.005 | 7.106 | 6.935 | 7.021 | 61,200 | -0.01(-0.07%) |
Dec 13, 2016 | 7.135 | 7.213 | 7.005 | 7.026 | 113,102 | -0.11(-1.53%) |
Dec 12, 2016 | 7.093 | 7.140 | 7.047 | 7.135 | 59,793 | +0.04(+0.51%) |
Dec 09, 2016 | 7.041 | 7.109 | 7.034 | 7.099 | 79,111 | +0.06(+0.81%) |
Dec 08, 2016 | 6.995 | 7.083 | 6.953 | 7.041 | 93,197 | +0.06(+0.82%) |
Dec 07, 2016 | 6.907 | 6.984 | 6.896 | 6.984 | 53,798 | +0.06(+0.82%) |
Dec 06, 2016 | 6.901 | 6.969 | 6.818 | 6.927 | 106,336 | +0.07(+0.98%) |
Dec 05, 2016 | 6.637 | 6.860 | 6.543 | 6.860 | 185,444 | +0.24(+3.60%) |
Dec 02, 2016 | 6.647 | 6.694 | 6.580 | 6.621 | 196,438 | -0.04(-0.62%) |