Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.661 | 7.677 | 7.623 | 7.634 | 112,223 | -0.06(-0.77%) |
Sep 28, 2017 | 7.720 | 7.737 | 7.634 | 7.693 | 93,589 | -0.06(-0.77%) |
Sep 27, 2017 | 7.666 | 7.769 | 7.645 | 7.753 | 82,665 | +0.09(+1.20%) |
Sep 26, 2017 | 7.650 | 7.693 | 7.645 | 7.661 | 73,173 | -0.02(-0.28%) |
Sep 25, 2017 | 7.715 | 7.715 | 7.650 | 7.682 | 39,050 | -0.01(-0.14%) |
Sep 22, 2017 | 7.693 | 7.731 | 7.655 | 7.693 | 69,614 | +0.01(+0.07%) |
Sep 21, 2017 | 7.682 | 7.716 | 7.645 | 7.688 | 70,594 | +0.01(+0.14%) |
Sep 20, 2017 | 7.715 | 7.729 | 7.637 | 7.677 | 55,180 | -0.03(-0.35%) |
Sep 19, 2017 | 7.645 | 7.758 | 7.639 | 7.704 | 70,506 | +0.06(+0.78%) |
Sep 18, 2017 | 7.515 | 7.699 | 7.515 | 7.645 | 75,664 | +0.10(+1.36%) |
Sep 15, 2017 | 7.531 | 7.580 | 7.479 | 7.542 | 324,727 | +0.02(+0.29%) |
Sep 14, 2017 | 7.477 | 7.558 | 7.422 | 7.520 | 57,307 | +0.03(+0.36%) |
Sep 13, 2017 | 7.542 | 7.590 | 7.487 | 7.493 | 66,244 | -0.07(-0.86%) |
Sep 12, 2017 | 7.661 | 7.661 | 7.542 | 7.558 | 72,311 | -0.07(-0.85%) |
Sep 11, 2017 | 7.699 | 7.707 | 7.617 | 7.623 | 52,784 | -0.03(-0.42%) |
Sep 08, 2017 | 7.628 | 7.666 | 7.601 | 7.655 | 74,982 | +0.01(+0.14%) |
Sep 07, 2017 | 7.666 | 7.699 | 7.617 | 7.645 | 44,672 | +0.00(+0.00%) |
Sep 06, 2017 | 7.677 | 7.710 | 7.623 | 7.645 | 54,791 | -0.02(-0.21%) |
Sep 05, 2017 | 7.780 | 7.802 | 7.639 | 7.661 | 79,869 | -0.09(-1.12%) |
Sep 01, 2017 | 7.682 | 7.802 | 7.643 | 7.747 | 129,160 | +0.07(+0.85%) |
Aug 31, 2017 | 7.645 | 7.742 | 7.645 | 7.682 | 65,365 | +0.05(+0.71%) |
Aug 30, 2017 | 7.607 | 7.639 | 7.600 | 7.628 | 44,750 | +0.02(+0.28%) |
Aug 29, 2017 | 7.699 | 7.720 | 7.590 | 7.607 | 89,737 | -0.11(-1.47%) |
Aug 28, 2017 | 7.737 | 7.737 | 7.699 | 7.720 | 32,010 | +0.00(+0.00%) |
Aug 25, 2017 | 7.731 | 7.764 | 7.720 | 7.720 | 55,195 | +0.00(+0.00%) |
Aug 24, 2017 | 7.742 | 7.794 | 7.720 | 7.720 | 93,369 | +0.00(+0.00%) |
Aug 23, 2017 | 7.720 | 7.796 | 7.704 | 7.720 | 91,307 | +0.01(+0.07%) |
Aug 22, 2017 | 7.715 | 7.726 | 7.710 | 7.715 | 58,453 | +0.01(+0.14%) |
Aug 21, 2017 | 7.704 | 7.748 | 7.688 | 7.704 | 50,435 | -0.01(-0.07%) |
Aug 18, 2017 | 7.612 | 7.743 | 7.566 | 7.710 | 163,585 | +0.06(+0.78%) |
Aug 17, 2017 | 7.737 | 7.867 | 7.639 | 7.650 | 166,376 | -0.11(-1.40%) |
Aug 16, 2017 | 7.791 | 7.883 | 7.747 | 7.758 | 229,206 | -0.03(-0.35%) |
Aug 15, 2017 | 7.850 | 7.850 | 7.720 | 7.785 | 156,164 | -0.06(-0.76%) |
Aug 14, 2017 | 7.737 | 7.899 | 7.737 | 7.845 | 170,616 | +0.11(+1.40%) |
Aug 11, 2017 | 7.693 | 7.747 | 7.558 | 7.737 | 181,255 | +0.04(+0.56%) |
Aug 10, 2017 | 7.730 | 7.820 | 7.688 | 7.693 | 216,561 | -0.03(-0.34%) |
Aug 09, 2017 | 7.720 | 7.768 | 7.640 | 7.720 | 278,006 | +0.04(+0.48%) |
Aug 08, 2017 | 7.640 | 7.948 | 7.640 | 7.683 | 535,497 | +0.06(+0.84%) |
Aug 07, 2017 | 7.932 | 8.171 | 7.481 | 7.619 | 650,232 | +0.21(+2.79%) |
Aug 04, 2017 | 7.497 | 7.370 | 7.412 | 80,989 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.444 | 7.476 | 7.380 | 7.396 | 47,305 | -0.04(-0.57%) |
Aug 02, 2017 | 7.417 | 7.497 | 7.417 | 7.439 | 184,472 | +0.04(+0.50%) |
Aug 01, 2017 | 7.386 | 7.406 | 7.356 | 7.402 | 25,811 | +0.02(+0.22%) |
Jul 31, 2017 | 7.322 | 7.465 | 7.322 | 7.386 | 55,681 | +0.08(+1.16%) |
Jul 28, 2017 | 7.290 | 7.317 | 7.242 | 7.301 | 109,138 | +0.01(+0.15%) |
Jul 27, 2017 | 7.348 | 7.348 | 7.279 | 7.290 | 74,004 | -0.06(-0.79%) |
Jul 26, 2017 | 7.348 | 7.396 | 7.343 | 7.348 | 31,863 | +0.00(+0.00%) |
Jul 25, 2017 | 7.455 | 7.455 | 7.327 | 7.348 | 58,357 | -0.06(-0.79%) |
Jul 24, 2017 | 7.465 | 7.465 | 7.338 | 7.407 | 33,394 | -0.03(-0.43%) |
Jul 21, 2017 | 7.577 | 7.577 | 7.428 | 7.439 | 87,433 | -0.08(-1.06%) |
Jul 20, 2017 | 7.524 | 7.534 | 7.481 | 7.518 | 31,507 | -0.01(-0.14%) |
Jul 19, 2017 | 7.497 | 7.587 | 7.492 | 7.529 | 39,266 | +0.03(+0.42%) |
Jul 18, 2017 | 7.513 | 7.513 | 7.492 | 7.497 | 32,165 | -0.03(-0.42%) |
Jul 17, 2017 | 7.508 | 7.545 | 7.465 | 7.529 | 38,692 | +0.05(+0.64%) |
Jul 14, 2017 | 7.460 | 7.497 | 7.444 | 7.481 | 24,620 | +0.02(+0.21%) |
Jul 13, 2017 | 7.518 | 7.518 | 7.428 | 7.465 | 22,266 | -0.05(-0.64%) |
Jul 12, 2017 | 7.502 | 7.529 | 7.470 | 7.513 | 38,724 | +0.04(+0.50%) |
Jul 11, 2017 | 7.444 | 7.577 | 7.317 | 7.476 | 113,763 | +0.03(+0.36%) |
Jul 10, 2017 | 7.481 | 7.508 | 7.439 | 7.449 | 66,036 | -0.03(-0.43%) |
Jul 07, 2017 | 7.439 | 7.492 | 7.407 | 7.481 | 64,140 | +0.03(+0.43%) |
Jul 06, 2017 | 7.476 | 7.476 | 7.417 | 7.449 | 52,038 | -0.06(-0.78%) |
Jul 05, 2017 | 7.428 | 7.521 | 7.402 | 7.508 | 83,138 | +0.06(+0.78%) |
Jul 03, 2017 | 7.460 | 7.460 | 7.423 | 7.449 | 37,710 | +0.03(+0.43%) |
Jun 30, 2017 | 7.476 | 7.476 | 7.407 | 7.417 | 61,378 | -0.05(-0.71%) |
Jun 29, 2017 | 7.481 | 7.481 | 7.396 | 7.470 | 92,899 | -0.01(-0.14%) |
Jun 28, 2017 | 7.407 | 7.571 | 7.375 | 7.481 | 72,889 | +0.08(+1.15%) |
Jun 27, 2017 | 7.518 | 7.539 | 7.396 | 7.396 | 83,818 | -0.12(-1.62%) |
Jun 26, 2017 | 7.555 | 7.577 | 7.481 | 7.518 | 106,731 | -0.03(-0.42%) |
Jun 23, 2017 | 7.455 | 7.582 | 7.444 | 7.550 | 441,017 | +0.10(+1.35%) |
Jun 22, 2017 | 7.492 | 7.492 | 7.428 | 7.449 | 35,523 | -0.04(-0.57%) |
Jun 21, 2017 | 7.550 | 7.550 | 7.470 | 7.492 | 39,613 | -0.05(-0.63%) |
Jun 20, 2017 | 7.508 | 7.566 | 7.486 | 7.539 | 80,066 | -0.01(-0.14%) |
Jun 19, 2017 | 7.577 | 7.630 | 7.508 | 7.550 | 159,227 | -0.17(-2.20%) |
Jun 16, 2017 | 7.455 | 7.741 | 7.380 | 7.720 | 697,305 | +0.21(+2.83%) |
Jun 15, 2017 | 7.455 | 7.534 | 7.455 | 7.508 | 87,497 | +0.01(+0.14%) |
Jun 14, 2017 | 7.460 | 7.529 | 7.455 | 7.497 | 62,168 | +0.04(+0.57%) |
Jun 13, 2017 | 7.439 | 7.470 | 7.375 | 7.455 | 108,437 | +0.03(+0.43%) |
Jun 12, 2017 | 7.428 | 7.513 | 7.407 | 7.423 | 88,852 | -0.01(-0.07%) |
Jun 09, 2017 | 7.439 | 7.455 | 7.396 | 7.428 | 95,707 | -0.01(-0.14%) |
Jun 08, 2017 | 7.364 | 7.481 | 7.354 | 7.439 | 66,288 | +0.07(+1.01%) |
Jun 07, 2017 | 7.375 | 7.380 | 7.322 | 7.364 | 71,194 | -0.01(-0.14%) |
Jun 06, 2017 | 7.375 | 7.407 | 7.333 | 7.375 | 313,191 | -0.01(-0.07%) |
Jun 05, 2017 | 7.481 | 7.502 | 7.364 | 7.380 | 45,458 | -0.11(-1.49%) |
Jun 02, 2017 | 7.470 | 7.524 | 7.455 | 7.492 | 69,226 | +0.03(+0.43%) |
Jun 01, 2017 | 7.402 | 7.472 | 7.354 | 7.460 | 46,417 | +0.06(+0.86%) |
May 31, 2017 | 7.295 | 7.449 | 7.200 | 7.396 | 89,567 | +0.08(+1.09%) |
May 30, 2017 | 7.322 | 7.367 | 7.311 | 7.317 | 29,517 | -0.02(-0.29%) |
May 26, 2017 | 7.317 | 7.380 | 7.200 | 7.338 | 69,422 | +0.01(+0.14%) |
May 25, 2017 | 7.370 | 7.386 | 7.306 | 7.327 | 32,764 | -0.03(-0.36%) |
May 24, 2017 | 7.317 | 7.380 | 7.317 | 7.354 | 82,175 | +0.04(+0.58%) |
May 23, 2017 | 7.364 | 7.374 | 7.311 | 7.311 | 52,620 | -0.04(-0.58%) |
May 22, 2017 | 7.338 | 7.359 | 7.327 | 7.354 | 53,150 | +0.02(+0.29%) |
May 19, 2017 | 7.269 | 7.348 | 7.269 | 7.333 | 69,317 | +0.04(+0.51%) |
May 18, 2017 | 7.311 | 7.317 | 7.237 | 7.295 | 64,326 | -0.02(-0.22%) |
May 17, 2017 | 7.290 | 7.344 | 7.264 | 7.311 | 80,333 | -0.02(-0.29%) |
May 16, 2017 | 7.327 | 7.348 | 7.322 | 7.333 | 135,894 | +0.01(+0.07%) |
May 15, 2017 | 7.301 | 7.348 | 7.295 | 7.327 | 85,258 | +0.04(+0.51%) |
May 12, 2017 | 7.269 | 7.348 | 7.237 | 7.290 | 97,449 | +0.01(+0.07%) |
May 11, 2017 | 7.280 | 7.310 | 7.207 | 7.285 | 107,538 | +0.02(+0.29%) |
May 10, 2017 | 7.290 | 7.306 | 7.233 | 7.264 | 88,316 | -0.01(-0.14%) |
May 09, 2017 | 7.332 | 7.332 | 7.238 | 7.274 | 131,586 | -0.03(-0.43%) |
May 08, 2017 | 7.280 | 7.306 | 7.259 | 7.306 | 91,593 | +0.03(+0.43%) |
May 05, 2017 | 7.160 | 7.295 | 7.087 | 7.274 | 352,664 | +0.16(+2.19%) |
May 04, 2017 | 7.144 | 7.191 | 7.103 | 7.118 | 161,461 | -0.03(-0.36%) |
May 03, 2017 | 7.046 | 7.176 | 7.020 | 7.144 | 195,882 | +0.12(+1.70%) |
May 02, 2017 | 7.061 | 7.168 | 7.004 | 7.025 | 103,221 | -0.02(-0.22%) |
May 01, 2017 | 7.113 | 7.113 | 7.020 | 7.040 | 56,045 | -0.03(-0.44%) |
Apr 28, 2017 | 7.129 | 7.129 | 7.051 | 7.072 | 106,236 | -0.05(-0.73%) |
Apr 27, 2017 | 7.144 | 7.170 | 7.113 | 7.124 | 83,418 | +0.01(+0.07%) |
Apr 26, 2017 | 7.108 | 7.170 | 7.084 | 7.118 | 206,246 | +0.01(+0.07%) |
Apr 25, 2017 | 7.077 | 7.139 | 7.061 | 7.113 | 164,873 | +0.06(+0.88%) |
Apr 24, 2017 | 6.988 | 7.066 | 6.975 | 7.051 | 235,904 | +0.10(+1.42%) |
Apr 21, 2017 | 6.853 | 6.988 | 6.853 | 6.952 | 166,407 | +0.09(+1.29%) |
Apr 20, 2017 | 6.791 | 6.879 | 6.786 | 6.864 | 397,413 | +0.06(+0.92%) |
Apr 19, 2017 | 6.806 | 6.822 | 6.749 | 6.801 | 77,285 | -0.01(-0.08%) |
Apr 18, 2017 | 6.806 | 6.853 | 6.786 | 6.806 | 43,323 | -0.01(-0.15%) |
Apr 17, 2017 | 6.827 | 6.827 | 6.771 | 6.817 | 196,653 | +0.01(+0.15%) |
Apr 13, 2017 | 6.801 | 6.840 | 6.760 | 6.806 | 59,113 | -0.01(-0.15%) |
Apr 12, 2017 | 6.765 | 6.838 | 6.676 | 6.817 | 104,238 | +0.05(+0.69%) |
Apr 11, 2017 | 6.697 | 6.801 | 6.697 | 6.770 | 43,985 | +0.06(+0.93%) |
Apr 10, 2017 | 6.713 | 6.744 | 6.682 | 6.708 | 45,433 | -0.01(-0.08%) |
Apr 07, 2017 | 6.723 | 6.740 | 6.666 | 6.713 | 30,434 | -0.02(-0.31%) |
Apr 06, 2017 | 6.687 | 6.744 | 6.635 | 6.734 | 67,844 | +0.04(+0.54%) |
Apr 05, 2017 | 6.812 | 6.838 | 6.671 | 6.697 | 130,384 | -0.09(-1.30%) |
Apr 04, 2017 | 6.770 | 6.801 | 6.744 | 6.786 | 69,909 | +0.02(+0.31%) |
Apr 03, 2017 | 6.780 | 6.864 | 6.754 | 6.765 | 69,638 | -0.02(-0.31%) |
Mar 31, 2017 | 6.801 | 6.838 | 6.765 | 6.786 | 81,612 | -0.02(-0.23%) |
Mar 30, 2017 | 6.739 | 6.801 | 6.728 | 6.801 | 44,317 | +0.06(+0.93%) |
Mar 29, 2017 | 6.682 | 6.769 | 6.682 | 6.739 | 73,173 | +0.07(+1.09%) |
Mar 28, 2017 | 6.614 | 6.682 | 6.614 | 6.666 | 82,597 | +0.03(+0.47%) |
Mar 27, 2017 | 6.666 | 6.765 | 6.624 | 6.635 | 77,312 | -0.08(-1.16%) |
Mar 24, 2017 | 6.791 | 6.806 | 6.676 | 6.713 | 55,480 | -0.08(-1.15%) |
Mar 23, 2017 | 6.796 | 6.838 | 6.760 | 6.791 | 328,207 | -0.02(-0.31%) |
Mar 22, 2017 | 6.775 | 6.822 | 6.728 | 6.812 | 109,052 | +0.02(+0.23%) |
Mar 21, 2017 | 6.806 | 6.837 | 6.780 | 6.796 | 125,736 | -0.01(-0.15%) |
Mar 20, 2017 | 6.822 | 6.843 | 6.786 | 6.806 | 87,020 | -0.01(-0.15%) |
Mar 17, 2017 | 6.760 | 6.817 | 6.734 | 6.817 | 366,877 | +0.05(+0.77%) |
Mar 16, 2017 | 6.801 | 6.814 | 6.697 | 6.765 | 88,124 | -0.01(-0.15%) |
Mar 15, 2017 | 6.728 | 6.796 | 6.713 | 6.775 | 116,231 | +0.06(+0.93%) |
Mar 14, 2017 | 6.760 | 6.760 | 6.687 | 6.713 | 40,311 | -0.04(-0.62%) |
Mar 13, 2017 | 6.666 | 6.760 | 6.666 | 6.754 | 164,755 | +0.07(+1.09%) |
Mar 10, 2017 | 6.692 | 6.702 | 6.628 | 6.682 | 100,900 | +0.03(+0.46%) |
Mar 09, 2017 | 6.733 | 6.743 | 6.620 | 6.651 | 302,435 | -0.04(-0.61%) |
Mar 08, 2017 | 6.722 | 6.733 | 6.676 | 6.692 | 99,677 | -0.02(-0.30%) |
Mar 07, 2017 | 6.722 | 6.733 | 6.682 | 6.712 | 48,201 | -0.02(-0.30%) |
Mar 06, 2017 | 6.733 | 6.758 | 6.644 | 6.733 | 52,105 | +0.00(+0.00%) |
Mar 03, 2017 | 6.661 | 6.743 | 6.641 | 6.733 | 361,890 | +0.09(+1.30%) |
Mar 02, 2017 | 6.707 | 6.707 | 6.585 | 6.646 | 161,295 | -0.14(-2.10%) |
Mar 01, 2017 | 6.763 | 6.794 | 6.697 | 6.789 | 51,154 | +0.09(+1.29%) |
Feb 28, 2017 | 6.758 | 6.789 | 6.661 | 6.702 | 49,717 | -0.07(-1.05%) |
Feb 27, 2017 | 6.768 | 6.799 | 6.753 | 6.773 | 52,181 | +0.00(+0.00%) |
Feb 24, 2017 | 6.697 | 6.799 | 6.697 | 6.773 | 34,555 | -0.04(-0.52%) |
Feb 23, 2017 | 6.827 | 6.886 | 6.763 | 6.809 | 67,472 | -0.01(-0.15%) |
Feb 22, 2017 | 6.809 | 6.855 | 6.789 | 6.819 | 78,957 | -0.01(-0.07%) |
Feb 21, 2017 | 6.768 | 6.835 | 6.667 | 6.824 | 45,550 | +0.06(+0.83%) |
Feb 17, 2017 | 6.768 | 6.768 | 6.768 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.692 | 6.758 | 6.687 | 6.743 | 26,740 | +0.05(+0.69%) |
Feb 15, 2017 | 6.677 | 6.702 | 6.656 | 6.697 | 33,093 | -0.02(-0.23%) |
Feb 14, 2017 | 6.763 | 6.801 | 6.671 | 6.712 | 43,213 | -0.05(-0.75%) |
Feb 13, 2017 | 6.728 | 6.768 | 6.707 | 6.763 | 43,792 | +0.08(+1.14%) |
Feb 10, 2017 | 6.641 | 6.722 | 6.636 | 6.687 | 32,248 | +0.06(+0.85%) |
Feb 09, 2017 | 6.580 | 6.656 | 6.580 | 6.631 | 35,092 | +0.02(+0.31%) |
Feb 08, 2017 | 6.661 | 6.661 | 6.580 | 6.610 | 37,026 | -0.06(-0.84%) |
Feb 07, 2017 | 6.677 | 6.727 | 6.661 | 6.666 | 33,073 | -0.02(-0.23%) |
Feb 06, 2017 | 6.712 | 6.758 | 6.677 | 6.682 | 53,891 | -0.01(-0.15%) |
Feb 03, 2017 | 6.692 | 6.697 | 6.661 | 6.692 | 17,372 | +0.06(+0.92%) |
Feb 02, 2017 | 6.656 | 6.687 | 6.620 | 6.631 | 27,105 | +0.00(+0.00%) |
Feb 01, 2017 | 6.661 | 6.697 | 6.620 | 6.631 | 20,584 | -0.01(-0.08%) |
Jan 31, 2017 | 6.656 | 6.697 | 6.620 | 6.636 | 43,245 | -0.01(-0.15%) |
Jan 30, 2017 | 6.891 | 6.891 | 6.641 | 6.646 | 46,419 | -0.19(-2.83%) |
Jan 27, 2017 | 6.835 | 6.855 | 6.758 | 6.840 | 29,750 | -0.01(-0.15%) |
Jan 26, 2017 | 6.886 | 6.886 | 6.824 | 6.850 | 29,273 | +0.00(+0.00%) |
Jan 25, 2017 | 6.875 | 6.926 | 6.835 | 6.850 | 21,480 | +0.01(+0.15%) |
Jan 24, 2017 | 6.768 | 6.860 | 6.717 | 6.840 | 34,671 | +0.06(+0.90%) |
Jan 23, 2017 | 6.728 | 6.845 | 6.722 | 6.779 | 22,043 | +0.05(+0.68%) |
Jan 20, 2017 | 6.651 | 6.735 | 6.651 | 6.733 | 154,233 | +0.07(+1.07%) |
Jan 19, 2017 | 6.763 | 6.763 | 6.631 | 6.661 | 38,478 | -0.09(-1.36%) |
Jan 18, 2017 | 6.804 | 6.804 | 6.717 | 6.753 | 23,946 | -0.02(-0.23%) |
Jan 17, 2017 | 6.809 | 6.846 | 6.768 | 6.768 | 47,685 | -0.06(-0.82%) |
Jan 13, 2017 | 6.824 | 6.824 | 6.824 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.926 | 6.926 | 6.809 | 6.814 | 27,938 | -0.08(-1.18%) |
Jan 11, 2017 | 6.809 | 6.942 | 6.763 | 6.896 | 133,570 | +0.09(+1.27%) |
Jan 10, 2017 | 6.707 | 6.840 | 6.671 | 6.809 | 39,510 | +0.11(+1.60%) |
Jan 09, 2017 | 6.763 | 6.784 | 6.677 | 6.702 | 80,873 | -0.08(-1.13%) |
Jan 06, 2017 | 6.896 | 6.896 | 6.758 | 6.779 | 25,256 | -0.09(-1.26%) |
Jan 05, 2017 | 6.850 | 6.896 | 6.824 | 6.865 | 41,945 | -0.03(-0.44%) |
Jan 04, 2017 | 6.901 | 6.942 | 6.840 | 6.896 | 56,061 | +0.05(+0.67%) |
Jan 03, 2017 | 6.830 | 6.870 | 6.743 | 6.850 | 27,646 | +0.08(+1.21%) |
Dec 30, 2016 | 6.768 | 6.768 | 6.768 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.855 | 6.932 | 6.728 | 6.743 | 89,695 | -0.11(-1.64%) |
Dec 28, 2016 | 6.870 | 6.875 | 6.784 | 6.855 | 26,775 | -0.03(-0.44%) |
Dec 27, 2016 | 6.906 | 6.937 | 6.870 | 6.886 | 35,612 | +0.01(+0.07%) |
Dec 23, 2016 | 6.881 | 6.881 | 6.881 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.875 | 6.911 | 6.840 | 6.881 | 40,415 | -0.01(-0.07%) |
Dec 21, 2016 | 7.028 | 7.049 | 6.881 | 6.886 | 65,543 | -0.13(-1.82%) |
Dec 20, 2016 | 7.023 | 7.039 | 6.993 | 7.013 | 40,843 | +0.04(+0.51%) |
Dec 19, 2016 | 6.921 | 6.990 | 6.906 | 6.977 | 52,391 | +0.09(+1.33%) |
Dec 16, 2016 | 6.875 | 7.039 | 6.860 | 6.886 | 225,510 | +0.01(+0.15%) |
Dec 15, 2016 | 6.896 | 6.967 | 6.850 | 6.875 | 73,903 | -0.03(-0.37%) |
Dec 14, 2016 | 6.886 | 6.985 | 6.817 | 6.901 | 62,262 | -0.01(-0.07%) |
Dec 13, 2016 | 7.013 | 7.090 | 6.886 | 6.906 | 115,065 | -0.11(-1.53%) |
Dec 12, 2016 | 6.972 | 7.018 | 6.926 | 7.013 | 60,831 | +0.04(+0.51%) |
Dec 09, 2016 | 6.921 | 6.988 | 6.914 | 6.977 | 80,484 | +0.06(+0.81%) |
Dec 08, 2016 | 6.875 | 6.962 | 6.835 | 6.921 | 94,814 | +0.06(+0.82%) |
Dec 07, 2016 | 6.789 | 6.865 | 6.779 | 6.865 | 54,732 | +0.06(+0.82%) |
Dec 06, 2016 | 6.784 | 6.850 | 6.702 | 6.809 | 108,182 | +0.07(+0.98%) |
Dec 05, 2016 | 6.523 | 6.743 | 6.432 | 6.743 | 188,663 | +0.23(+3.60%) |
Dec 02, 2016 | 6.534 | 6.580 | 6.467 | 6.508 | 199,848 | -0.04(-0.62%) |
Dec 01, 2016 | 6.615 | 6.644 | 6.508 | 6.549 | 115,324 | -0.06(-0.93%) |
Nov 30, 2016 | 6.738 | 6.773 | 6.585 | 6.610 | 161,018 | -0.16(-2.34%) |
Nov 29, 2016 | 6.809 | 6.835 | 6.758 | 6.768 | 119,293 | -0.05(-0.67%) |
Nov 28, 2016 | 6.809 | 6.830 | 6.784 | 6.814 | 102,388 | +0.01(+0.07%) |
Nov 25, 2016 | 6.819 | 6.840 | 6.809 | 6.809 | 25,546 | -0.02(-0.22%) |
Nov 23, 2016 | 6.824 | 6.824 | 6.824 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.855 | 6.921 | 6.835 | 6.855 | 114,348 | +0.01(+0.07%) |
Nov 21, 2016 | 6.860 | 6.886 | 6.814 | 6.850 | 76,134 | -0.03(-0.37%) |
Nov 18, 2016 | 6.840 | 6.886 | 6.773 | 6.875 | 57,137 | +0.03(+0.45%) |
Nov 17, 2016 | 6.865 | 6.886 | 6.799 | 6.845 | 63,272 | -0.02(-0.30%) |
Nov 16, 2016 | 6.850 | 6.891 | 6.830 | 6.865 | 60,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.875 | 6.891 | 6.738 | 6.855 | 71,211 | -0.03(-0.44%) |
Nov 14, 2016 | 6.850 | 6.926 | 6.835 | 6.886 | 114,066 | +0.04(+0.60%) |
Nov 11, 2016 | 6.810 | 6.925 | 6.770 | 6.845 | 207,841 | +0.10(+1.41%) |
Nov 10, 2016 | 6.790 | 6.805 | 6.670 | 6.750 | 120,904 | -0.05(-0.66%) |
Nov 09, 2016 | 6.720 | 6.800 | 6.514 | 6.795 | 122,010 | +0.05(+0.67%) |
Nov 08, 2016 | 6.850 | 6.850 | 6.745 | 6.750 | 56,600 | -0.12(-1.75%) |
Nov 07, 2016 | 6.770 | 6.915 | 6.740 | 6.870 | 43,445 | +0.14(+2.01%) |
Nov 04, 2016 | 6.614 | 6.775 | 6.614 | 6.735 | 49,608 | +0.11(+1.59%) |
Nov 03, 2016 | 6.760 | 6.760 | 6.564 | 6.630 | 116,326 | -0.12(-1.78%) |
Nov 02, 2016 | 6.835 | 6.855 | 6.750 | 6.750 | 124,990 | -0.06(-0.81%) |
Nov 01, 2016 | 7.015 | 7.015 | 6.785 | 6.805 | 62,564 | -0.14(-1.95%) |
Oct 31, 2016 | 6.945 | 6.975 | 6.890 | 6.940 | 71,119 | +0.03(+0.43%) |
Oct 28, 2016 | 6.935 | 6.948 | 6.910 | 6.910 | 17,105 | -0.01(-0.07%) |
Oct 27, 2016 | 7.010 | 7.030 | 6.870 | 6.915 | 60,528 | -0.12(-1.64%) |
Oct 26, 2016 | 7.045 | 7.105 | 7.000 | 7.030 | 62,324 | -0.05(-0.71%) |
Oct 25, 2016 | 7.060 | 7.100 | 7.060 | 7.080 | 57,213 | -0.01(-0.07%) |
Oct 24, 2016 | 7.050 | 7.085 | 7.045 | 7.085 | 229,877 | +0.04(+0.57%) |
Oct 21, 2016 | 6.935 | 7.090 | 6.935 | 7.045 | 52,159 | +0.06(+0.86%) |
Oct 20, 2016 | 6.940 | 7.010 | 6.905 | 6.985 | 236,733 | +0.05(+0.65%) |
Oct 19, 2016 | 6.975 | 6.975 | 6.925 | 6.940 | 45,624 | -0.01(-0.14%) |
Oct 18, 2016 | 7.005 | 7.005 | 6.940 | 6.950 | 34,722 | -0.03(-0.43%) |
Oct 17, 2016 | 6.980 | 7.010 | 6.950 | 6.980 | 173,298 | +0.04(+0.50%) |
Oct 14, 2016 | 6.925 | 7.005 | 6.840 | 6.945 | 414,014 | +0.05(+0.65%) |
Oct 13, 2016 | 6.750 | 6.980 | 6.690 | 6.900 | 169,268 | +0.15(+2.23%) |
Oct 12, 2016 | 6.925 | 6.965 | 6.735 | 6.750 | 112,993 | -0.16(-2.25%) |
Oct 11, 2016 | 6.885 | 6.935 | 6.875 | 6.905 | 113,450 | +0.00(+0.00%) |
Oct 10, 2016 | 6.910 | 6.955 | 6.895 | 6.905 | 433,854 | +0.01(+0.07%) |
Oct 07, 2016 | 6.875 | 6.910 | 6.815 | 6.900 | 60,752 | +0.06(+0.80%) |
Oct 06, 2016 | 6.885 | 6.895 | 6.750 | 6.845 | 46,958 | -0.02(-0.29%) |
Oct 05, 2016 | 6.940 | 6.970 | 6.845 | 6.865 | 78,059 | -0.04(-0.51%) |
Oct 04, 2016 | 6.795 | 6.935 | 6.760 | 6.900 | 127,440 | +0.11(+1.62%) |