Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.06(+0.90%) | |
Mar 28, 2018 | 6.342 | 6.418 | 6.342 | 6.390 | 955,385 | +0.05(+0.76%) |
Mar 27, 2018 | 6.294 | 6.409 | 6.265 | 6.342 | 2,073,593 | +0.05(+0.76%) |
Mar 26, 2018 | 6.265 | 6.322 | 6.226 | 6.294 | 2,095,039 | +0.09(+1.39%) |
Mar 23, 2018 | 6.255 | 6.322 | 6.207 | 6.207 | 1,589,010 | -0.05(-0.77%) |
Mar 22, 2018 | 6.226 | 6.322 | 6.217 | 6.255 | 1,824,032 | +0.02(+0.31%) |
Mar 21, 2018 | 6.217 | 6.284 | 6.198 | 6.236 | 2,451,683 | +0.01(+0.15%) |
Mar 20, 2018 | 6.226 | 6.264 | 6.185 | 6.226 | 3,030,971 | +0.01(+0.15%) |
Mar 19, 2018 | 6.310 | 6.319 | 6.152 | 6.217 | 2,817,710 | -0.11(-1.76%) |
Mar 16, 2018 | 6.254 | 6.347 | 6.162 | 6.329 | 6,831,454 | +0.09(+1.49%) |
Mar 15, 2018 | 6.273 | 6.282 | 6.180 | 6.236 | 1,985,650 | -0.05(-0.74%) |
Mar 14, 2018 | 6.264 | 6.338 | 6.264 | 6.282 | 1,902,361 | +0.04(+0.59%) |
Mar 13, 2018 | 6.189 | 6.319 | 6.180 | 6.245 | 2,954,429 | +0.11(+1.82%) |
Mar 12, 2018 | 6.022 | 6.217 | 6.022 | 6.134 | 4,644,467 | +0.11(+1.85%) |
Mar 09, 2018 | 5.985 | 6.041 | 5.911 | 6.022 | 1,360,896 | +0.04(+0.62%) |
Mar 08, 2018 | 5.967 | 6.013 | 5.920 | 5.985 | 1,734,997 | +0.02(+0.31%) |
Mar 07, 2018 | 5.911 | 5.967 | 2,267,575 | -0.02(-0.31%) | ||
Mar 06, 2018 | 5.994 | 6.013 | 5.874 | 5.985 | 1,960,830 | -0.02(-0.31%) |
Mar 05, 2018 | 5.939 | 6.069 | 5.939 | 6.004 | 1,931,161 | +0.05(+0.78%) |
Mar 02, 2018 | 5.883 | 5.957 | 5.837 | 5.957 | 1,593,267 | +0.05(+0.78%) |
Mar 01, 2018 | 5.874 | 5.976 | 5.851 | 5.911 | 1,723,555 | +0.05(+0.79%) |
Feb 28, 2018 | 5.948 | 5.985 | 5.865 | 5.865 | 2,266,403 | -0.07(-1.25%) |
Feb 27, 2018 | 6.143 | 6.171 | 5.930 | 5.939 | 2,196,464 | -0.19(-3.03%) |
Feb 26, 2018 | 6.134 | 6.199 | 6.078 | 6.124 | 2,008,534 | -0.01(-0.15%) |
Feb 23, 2018 | 6.032 | 6.143 | 6.032 | 6.134 | 1,516,737 | +0.13(+2.16%) |
Feb 22, 2018 | 6.004 | 2,039,992 | +0.02(+0.31%) | |||
Feb 21, 2018 | 6.078 | 6.171 | 5.976 | 5.985 | 3,239,246 | -0.08(-1.38%) |
Feb 20, 2018 | 6.180 | 6.208 | 5.985 | 6.069 | 3,351,018 | -0.15(-2.39%) |
Feb 16, 2018 | 6.217 | 6.217 | 6.217 | 0 | +0.08(+1.36%) | |
Feb 15, 2018 | 6.013 | 6.226 | 5.818 | 6.134 | 5,458,801 | -0.01(-0.15%) |
Feb 14, 2018 | 6.069 | 6.171 | 6.002 | 6.143 | 4,721,488 | +0.06(+0.91%) |
Feb 13, 2018 | 6.032 | 6.134 | 5.976 | 6.087 | 1,692,986 | +0.06(+0.92%) |
Feb 12, 2018 | 5.930 | 6.041 | 5.869 | 6.032 | 3,081,427 | +0.12(+2.04%) |
Feb 09, 2018 | 5.957 | 5.976 | 5.855 | 5.911 | 2,893,246 | -0.02(-0.31%) |
Feb 08, 2018 | 5.985 | 6.004 | 5.892 | 5.930 | 2,599,211 | -0.03(-0.47%) |
Feb 07, 2018 | 6.032 | 6.078 | 5.939 | 5.957 | 3,786,720 | -0.06(-1.08%) |
Feb 06, 2018 | 5.902 | 6.143 | 5.883 | 6.022 | 4,172,835 | +0.02(+0.31%) |
Feb 05, 2018 | 5.967 | 6.041 | 5.809 | 6.004 | 3,287,039 | -0.02(-0.31%) |
Feb 02, 2018 | 6.124 | 6.162 | 6.013 | 6.022 | 2,379,577 | -0.14(-2.26%) |
Feb 01, 2018 | 6.226 | 6.347 | 6.152 | 6.162 | 2,980,420 | -0.09(-1.48%) |
Jan 31, 2018 | 6.431 | 6.477 | 6.152 | 6.254 | 4,326,602 | -0.12(-1.89%) |
Jan 30, 2018 | 6.356 | 6.398 | 6.356 | 6.375 | 1,953,788 | -0.04(-0.58%) |
Jan 29, 2018 | 6.653 | 6.672 | 6.403 | 6.412 | 3,790,181 | -0.26(-3.89%) |
Jan 26, 2018 | 6.793 | 6.820 | 6.635 | 6.672 | 2,336,100 | -0.12(-1.78%) |
Jan 25, 2018 | 6.857 | 6.885 | 6.820 | 6.793 | 1,734,752 | -0.08(-1.21%) |
Jan 24, 2018 | 6.913 | 6.960 | 6.839 | 6.876 | 1,896,729 | -0.06(-0.80%) |
Jan 23, 2018 | 6.904 | 6.987 | 6.904 | 6.932 | 1,422,824 | +0.03(+0.40%) |
Jan 22, 2018 | 6.941 | 6.978 | 6.904 | 6.904 | 1,507,442 | -0.04(-0.53%) |
Jan 19, 2018 | 6.922 | 6.987 | 6.913 | 6.941 | 1,666,559 | -0.01(-0.13%) |
Jan 18, 2018 | 7.071 | 7.071 | 6.927 | 6.950 | 1,510,510 | -0.12(-1.71%) |
Jan 17, 2018 | 7.034 | 7.127 | 7.034 | 7.071 | 1,214,235 | +0.02(+0.26%) |
Jan 16, 2018 | 7.164 | 7.192 | 7.043 | 7.052 | 1,667,566 | -0.08(-1.17%) |
Jan 12, 2018 | 7.136 | 7.136 | 7.136 | 0 | -0.09(-1.28%) | |
Jan 11, 2018 | 7.154 | 7.247 | 7.145 | 7.229 | 1,382,997 | +0.04(+0.52%) |
Jan 10, 2018 | 7.256 | 7.071 | 7.192 | 2,441,100 | -0.06(-0.77%) | |
Jan 09, 2018 | 7.359 | 7.359 | 7.247 | 7.247 | 974,145 | -0.07(-1.01%) |
Jan 08, 2018 | 7.284 | 7.340 | 7.256 | 7.321 | 883,177 | +0.03(+0.38%) |
Jan 05, 2018 | 7.275 | 7.321 | 7.247 | 7.294 | 854,549 | +0.04(+0.51%) |
Jan 04, 2018 | 7.229 | 7.340 | 7.229 | 7.256 | 1,258,366 | +0.02(+0.26%) |
Jan 03, 2018 | 7.359 | 7.414 | 7.210 | 7.238 | 1,662,136 | -0.12(-1.64%) |
Jan 02, 2018 | 7.442 | 7.470 | 7.359 | 7.359 | 1,381,766 | -0.09(-1.25%) |
Dec 29, 2017 | 7.451 | 7.451 | 7.451 | 0 | -0.13(-1.71%) | |
Dec 28, 2017 | 7.535 | 7.581 | 7.498 | 7.581 | 986,657 | +0.07(+0.99%) |
Dec 27, 2017 | 7.516 | 7.572 | 7.451 | 7.507 | 1,149,768 | +0.03(+0.37%) |
Dec 26, 2017 | 7.405 | 7.544 | 7.405 | 7.479 | 1,095,245 | +0.08(+1.13%) |
Dec 22, 2017 | 7.442 | 7.451 | 7.381 | 7.396 | 991,463 | -0.04(-0.50%) |
Dec 21, 2017 | 7.359 | 7.461 | 7.349 | 7.433 | 1,269,582 | +0.06(+0.88%) |
Dec 20, 2017 | 7.305 | 7.426 | 7.287 | 7.368 | 2,213,537 | +0.06(+0.86%) |
Dec 19, 2017 | 7.512 | 7.539 | 7.300 | 7.305 | 2,011,887 | -0.22(-2.87%) |
Dec 18, 2017 | 7.602 | 7.674 | 7.503 | 7.521 | 1,507,697 | -0.07(-0.95%) |
Dec 15, 2017 | 7.512 | 7.656 | 7.503 | 7.593 | 3,000,477 | +0.10(+1.32%) |
Dec 14, 2017 | 7.494 | 7.566 | 7.458 | 7.494 | 871,613 | -0.01(-0.12%) |
Dec 13, 2017 | 7.431 | 7.557 | 7.408 | 7.503 | 1,222,803 | +0.05(+0.72%) |
Dec 12, 2017 | 7.440 | 7.467 | 7.413 | 7.449 | 783,264 | +0.01(+0.12%) |
Dec 11, 2017 | 7.431 | 7.507 | 7.431 | 7.440 | 1,088,430 | +0.01(+0.12%) |
Dec 08, 2017 | 7.467 | 7.467 | 7.391 | 7.431 | 625,942 | +0.00(+0.00%) |
Dec 07, 2017 | 7.386 | 7.458 | 7.386 | 865,848 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.404 | 7.435 | 7.377 | 7.395 | 687,871 | -0.01(-0.12%) |
Dec 05, 2017 | 7.422 | 7.431 | 7.368 | 7.404 | 692,831 | -0.03(-0.36%) |
Dec 04, 2017 | 7.368 | 7.422 | 7.359 | 7.431 | 884,665 | +0.11(+1.47%) |
Dec 01, 2017 | 7.278 | 7.341 | 7.233 | 7.323 | 1,104,079 | +0.04(+0.62%) |
Nov 30, 2017 | 7.431 | 7.458 | 7.233 | 7.278 | 1,342,324 | -0.13(-1.70%) |
Nov 29, 2017 | 7.377 | 7.485 | 7.377 | 7.404 | 945,976 | -0.02(-0.24%) |
Nov 28, 2017 | 7.422 | 7.435 | 7.354 | 7.422 | 1,125,846 | +0.00(+0.00%) |
Nov 27, 2017 | 7.440 | 7.476 | 7.404 | 7.422 | 842,385 | +0.00(+0.00%) |
Nov 24, 2017 | 7.467 | 7.485 | 7.413 | 7.422 | 289,994 | -0.07(-0.96%) |
Nov 22, 2017 | 7.413 | 7.494 | 7.413 | 7.494 | 965,021 | +0.08(+1.09%) |
Nov 21, 2017 | 7.350 | 7.413 | 7.314 | 7.413 | 1,094,280 | +0.08(+1.10%) |
Nov 20, 2017 | 7.242 | 7.332 | 7.224 | 7.332 | 808,896 | +0.09(+1.24%) |
Nov 17, 2017 | 7.179 | 7.251 | 7.170 | 7.242 | 842,997 | +0.06(+0.88%) |
Nov 16, 2017 | 7.161 | 7.233 | 7.161 | 7.179 | 766,172 | +0.01(+0.13%) |
Nov 15, 2017 | 7.224 | 7.246 | 7.161 | 7.170 | 695,291 | -0.05(-0.75%) |
Nov 14, 2017 | 7.161 | 7.255 | 7.144 | 7.224 | 695,769 | +0.06(+0.88%) |
Nov 13, 2017 | 7.071 | 7.161 | 7.035 | 7.161 | 1,727,598 | +0.06(+0.89%) |
Nov 10, 2017 | 7.143 | 7.228 | 7.080 | 7.098 | 1,237,156 | -0.08(-1.13%) |
Nov 09, 2017 | 7.161 | 7.224 | 7.116 | 7.179 | 1,386,943 | -0.01(-0.13%) |
Nov 08, 2017 | 7.116 | 7.242 | 7.116 | 7.188 | 1,169,793 | +0.07(+1.01%) |
Nov 07, 2017 | 7.017 | 7.179 | 6.981 | 7.116 | 1,472,574 | +0.03(+0.38%) |
Nov 06, 2017 | 7.170 | 7.170 | 7.017 | 7.089 | 1,734,310 | -0.08(-1.13%) |
Nov 03, 2017 | 7.143 | 7.202 | 7.098 | 7.170 | 1,294,732 | -0.01(-0.13%) |
Nov 02, 2017 | 7.260 | 7.260 | 7.147 | 7.179 | 1,577,339 | -0.08(-1.12%) |
Nov 01, 2017 | 7.197 | 7.309 | 7.197 | 7.260 | 1,732,239 | +0.06(+0.88%) |
Oct 31, 2017 | 7.332 | 7.350 | 7.197 | 7.197 | 2,077,963 | -0.13(-1.72%) |
Oct 30, 2017 | 7.377 | 7.440 | 7.300 | 7.323 | 2,226,406 | -0.06(-0.85%) |
Oct 27, 2017 | 7.287 | 7.422 | 7.170 | 7.386 | 2,023,318 | +0.12(+1.61%) |
Oct 26, 2017 | 7.458 | 7.503 | 7.233 | 7.269 | 2,947,152 | -0.21(-2.77%) |
Oct 25, 2017 | 7.647 | 7.647 | 7.360 | 7.476 | 1,730,578 | -0.13(-1.77%) |
Oct 24, 2017 | 7.692 | 7.741 | 7.602 | 7.611 | 968,870 | -0.05(-0.70%) |
Oct 23, 2017 | 7.809 | 7.809 | 7.602 | 7.665 | 1,789,970 | -0.12(-1.50%) |
Oct 20, 2017 | 7.863 | 7.872 | 7.746 | 7.782 | 1,050,812 | -0.04(-0.57%) |
Oct 19, 2017 | 7.854 | 7.854 | 7.791 | 7.827 | 795,366 | -0.02(-0.23%) |
Oct 18, 2017 | 7.809 | 7.872 | 7.809 | 7.845 | 1,261,379 | +0.02(+0.23%) |
Oct 17, 2017 | 7.845 | 7.854 | 7.809 | 7.827 | 533,938 | -0.01(-0.11%) |
Oct 16, 2017 | 7.809 | 7.854 | 7.804 | 7.836 | 785,135 | +0.04(+0.58%) |
Oct 13, 2017 | 7.764 | 7.818 | 7.741 | 7.791 | 939,632 | +0.05(+0.70%) |
Oct 12, 2017 | 7.746 | 7.755 | 7.683 | 7.737 | 1,032,360 | +0.00(+0.00%) |
Oct 11, 2017 | 7.692 | 7.737 | 7.683 | 7.737 | 1,112,473 | +0.04(+0.58%) |
Oct 10, 2017 | 7.746 | 7.755 | 7.683 | 7.692 | 1,070,525 | -0.06(-0.81%) |
Oct 09, 2017 | 7.710 | 7.773 | 7.701 | 7.755 | 922,390 | +0.04(+0.58%) |
Oct 06, 2017 | 7.782 | 7.791 | 7.665 | 7.710 | 1,213,350 | -0.12(-1.49%) |
Oct 05, 2017 | 7.827 | 7.863 | 7.809 | 7.827 | 877,120 | +0.00(+0.00%) |
Oct 04, 2017 | 7.845 | 7.854 | 7.809 | 7.827 | 711,868 | -0.01(-0.11%) |
Oct 03, 2017 | 7.836 | 7.854 | 7.818 | 7.836 | 705,985 | +0.00(+0.00%) |
Oct 02, 2017 | 7.800 | 7.854 | 7.777 | 7.836 | 1,278,191 | +0.06(+0.81%) |
Sep 29, 2017 | 7.791 | 7.818 | 7.764 | 7.773 | 1,055,197 | +0.00(+0.00%) |
Sep 28, 2017 | 7.782 | 7.809 | 7.701 | 7.773 | 1,247,720 | -0.04(-0.46%) |
Sep 27, 2017 | 7.818 | 7.845 | 7.719 | 7.809 | 1,615,693 | -0.03(-0.34%) |
Sep 26, 2017 | 7.764 | 7.863 | 7.746 | 7.836 | 2,001,966 | +0.09(+1.16%) |
Sep 25, 2017 | 7.719 | 7.755 | 7.683 | 7.746 | 1,504,099 | +0.04(+0.47%) |
Sep 22, 2017 | 7.647 | 7.773 | 7.647 | 7.710 | 2,910,837 | +0.08(+1.06%) |
Sep 21, 2017 | 7.664 | 7.690 | 7.620 | 7.629 | 2,294,306 | -0.02(-0.23%) |
Sep 20, 2017 | 7.655 | 7.690 | 7.611 | 7.646 | 2,446,621 | +0.00(+0.00%) |
Sep 19, 2017 | 7.655 | 7.690 | 7.637 | 7.646 | 2,220,394 | +0.00(+0.00%) |
Sep 18, 2017 | 7.681 | 7.699 | 7.603 | 7.646 | 2,816,848 | -0.03(-0.34%) |
Sep 15, 2017 | 7.672 | 7.681 | 7.629 | 7.672 | 4,530,973 | +0.02(+0.23%) |
Sep 14, 2017 | 7.620 | 7.672 | 7.620 | 7.655 | 1,100,300 | +0.03(+0.46%) |
Sep 13, 2017 | 7.672 | 7.672 | 7.594 | 7.620 | 2,061,270 | -0.05(-0.68%) |
Sep 12, 2017 | 7.725 | 7.725 | 7.651 | 7.672 | 1,789,095 | -0.03(-0.34%) |
Sep 11, 2017 | 7.655 | 7.699 | 7.629 | 7.699 | 1,481,149 | +0.03(+0.46%) |
Sep 08, 2017 | 7.646 | 7.672 | 7.585 | 7.664 | 934,158 | +0.00(+0.00%) |
Sep 07, 2017 | 7.620 | 7.681 | 7.576 | 7.664 | 1,187,379 | +0.04(+0.57%) |
Sep 06, 2017 | 7.620 | 7.646 | 7.576 | 7.620 | 1,255,009 | +0.02(+0.23%) |
Sep 05, 2017 | 7.725 | 7.743 | 7.585 | 7.603 | 2,127,382 | -0.11(-1.47%) |
Sep 01, 2017 | 7.690 | 7.725 | 7.629 | 7.716 | 814,104 | +0.03(+0.46%) |
Aug 31, 2017 | 7.620 | 7.690 | 7.611 | 7.681 | 738,843 | +0.07(+0.92%) |
Aug 30, 2017 | 7.620 | 7.655 | 7.594 | 7.611 | 600,168 | -0.02(-0.23%) |
Aug 29, 2017 | 7.655 | 7.725 | 7.629 | 7.629 | 894,759 | -0.03(-0.46%) |
Aug 28, 2017 | 7.664 | 7.699 | 7.629 | 7.664 | 967,936 | +0.00(+0.00%) |
Aug 25, 2017 | 7.681 | 7.690 | 7.620 | 7.664 | 622,181 | +0.00(+0.00%) |
Aug 24, 2017 | 7.637 | 7.690 | 7.620 | 7.664 | 777,449 | +0.03(+0.46%) |
Aug 23, 2017 | 7.629 | 7.681 | 7.621 | 7.629 | 813,123 | -0.02(-0.23%) |
Aug 22, 2017 | 7.637 | 7.664 | 7.621 | 7.646 | 1,590,018 | +0.01(+0.11%) |
Aug 21, 2017 | 7.620 | 7.646 | 7.594 | 7.637 | 688,630 | +0.01(+0.11%) |
Aug 18, 2017 | 7.585 | 7.646 | 7.559 | 7.629 | 1,334,376 | +0.03(+0.34%) |
Aug 17, 2017 | 7.603 | 7.646 | 7.585 | 7.603 | 1,079,969 | +0.00(+0.00%) |
Aug 16, 2017 | 7.576 | 7.646 | 7.541 | 7.603 | 745,851 | -0.01(-0.11%) |
Aug 15, 2017 | 7.637 | 7.646 | 7.524 | 7.611 | 1,435,255 | -0.06(-0.80%) |
Aug 14, 2017 | 7.620 | 7.701 | 7.603 | 7.672 | 2,197,810 | +0.05(+0.69%) |
Aug 11, 2017 | 7.541 | 7.633 | 7.493 | 7.620 | 1,376,700 | +0.02(+0.23%) |
Aug 10, 2017 | 7.611 | 7.646 | 7.550 | 7.603 | 1,416,590 | -0.02(-0.23%) |
Aug 09, 2017 | 7.594 | 7.655 | 7.585 | 7.620 | 2,046,630 | +0.02(+0.23%) |
Aug 08, 2017 | 7.603 | 7.629 | 7.537 | 7.603 | 1,456,088 | +0.01(+0.12%) |
Aug 07, 2017 | 7.515 | 7.594 | 7.471 | 7.594 | 1,391,989 | +0.08(+1.05%) |
Aug 04, 2017 | 7.515 | 7.533 | 7.445 | 7.515 | 920,407 | -0.01(-0.12%) |
Aug 03, 2017 | 7.524 | 7.559 | 7.441 | 7.524 | 1,478,757 | -0.01(-0.12%) |
Aug 02, 2017 | 7.524 | 7.550 | 7.480 | 7.533 | 811,339 | +0.01(+0.12%) |
Aug 01, 2017 | 7.454 | 7.524 | 7.371 | 7.524 | 1,348,947 | +0.09(+1.18%) |
Jul 31, 2017 | 7.375 | 7.463 | 7.332 | 7.436 | 1,481,833 | +0.08(+1.07%) |
Jul 28, 2017 | 7.367 | 7.410 | 7.314 | 7.358 | 1,011,654 | +0.00(+0.00%) |
Jul 27, 2017 | 7.393 | 7.432 | 7.253 | 7.358 | 1,646,056 | +0.01(+0.12%) |
Jul 26, 2017 | 7.314 | 7.428 | 7.305 | 7.349 | 1,239,138 | +0.03(+0.36%) |
Jul 25, 2017 | 7.375 | 7.410 | 7.297 | 7.323 | 1,277,338 | -0.06(-0.83%) |
Jul 24, 2017 | 7.384 | 7.458 | 7.371 | 7.384 | 1,397,299 | +0.00(+0.00%) |
Jul 21, 2017 | 7.410 | 7.428 | 7.301 | 7.384 | 1,120,488 | +0.07(+0.96%) |
Jul 20, 2017 | 7.323 | 7.362 | 7.305 | 7.314 | 681,395 | -0.02(-0.24%) |
Jul 19, 2017 | 7.253 | 7.358 | 7.244 | 7.332 | 810,418 | +0.06(+0.84%) |
Jul 18, 2017 | 7.349 | 7.388 | 7.235 | 7.270 | 1,437,707 | -0.10(-1.42%) |
Jul 17, 2017 | 7.410 | 7.436 | 7.375 | 7.375 | 886,940 | -0.02(-0.24%) |
Jul 14, 2017 | 7.349 | 7.436 | 7.349 | 7.393 | 995,862 | +0.06(+0.83%) |
Jul 13, 2017 | 7.445 | 7.463 | 7.305 | 7.332 | 1,340,526 | -0.08(-1.06%) |
Jul 12, 2017 | 7.410 | 7.498 | 7.384 | 7.410 | 1,342,866 | +0.05(+0.71%) |
Jul 11, 2017 | 7.340 | 7.410 | 7.275 | 7.358 | 1,311,393 | +0.03(+0.48%) |
Jul 10, 2017 | 7.288 | 7.393 | 7.253 | 7.323 | 1,272,972 | +0.01(+0.12%) |
Jul 07, 2017 | 7.393 | 7.393 | 7.279 | 7.314 | 1,500,432 | -0.08(-1.06%) |
Jul 06, 2017 | 7.419 | 7.428 | 7.345 | 7.393 | 1,619,054 | -0.05(-0.70%) |
Jul 05, 2017 | 7.489 | 7.550 | 7.419 | 7.445 | 1,404,095 | -0.03(-0.47%) |
Jul 03, 2017 | 7.358 | 7.498 | 7.340 | 7.480 | 1,170,374 | +0.13(+1.78%) |
Jun 30, 2017 | 7.367 | 7.402 | 7.314 | 7.349 | 1,417,171 | -0.01(-0.12%) |
Jun 29, 2017 | 7.428 | 7.454 | 7.305 | 7.358 | 1,682,702 | -0.10(-1.29%) |
Jun 28, 2017 | 7.559 | 7.559 | 7.428 | 7.454 | 2,233,165 | -0.10(-1.39%) |
Jun 27, 2017 | 7.637 | 7.637 | 7.498 | 7.559 | 2,349,546 | -0.10(-1.26%) |
Jun 26, 2017 | 7.655 | 7.690 | 7.603 | 7.655 | 975,656 | +0.00(+0.00%) |
Jun 23, 2017 | 7.611 | 7.672 | 7.585 | 7.655 | 1,718,708 | +0.06(+0.81%) |
Jun 22, 2017 | 7.585 | 7.637 | 7.550 | 7.594 | 1,113,612 | +0.04(+0.58%) |
Jun 21, 2017 | 7.568 | 7.624 | 7.524 | 7.550 | 1,351,162 | -0.02(-0.23%) |
Jun 20, 2017 | 7.550 | 7.576 | 7.502 | 7.568 | 1,879,231 | -0.01(-0.12%) |
Jun 19, 2017 | 7.593 | 7.627 | 7.534 | 7.576 | 2,382,794 | +0.01(+0.11%) |
Jun 16, 2017 | 7.491 | 7.585 | 7.466 | 7.568 | 4,407,858 | +0.08(+1.02%) |
Jun 15, 2017 | 7.415 | 7.500 | 7.398 | 7.491 | 1,588,525 | +0.08(+1.03%) |
Jun 14, 2017 | 7.338 | 7.449 | 7.321 | 7.415 | 1,790,591 | +0.06(+0.81%) |
Jun 13, 2017 | 7.338 | 7.381 | 7.265 | 7.355 | 1,526,037 | +0.00(+0.00%) |
Jun 12, 2017 | 7.279 | 7.381 | 7.271 | 7.355 | 2,503,643 | +0.04(+0.58%) |
Jun 09, 2017 | 7.279 | 7.338 | 7.194 | 7.313 | 1,645,961 | +0.04(+0.58%) |
Jun 08, 2017 | 7.237 | 7.296 | 7.186 | 7.271 | 1,477,739 | +0.03(+0.35%) |
Jun 07, 2017 | 7.228 | 7.271 | 7.203 | 7.245 | 1,255,735 | +0.01(+0.12%) |
Jun 06, 2017 | 7.245 | 7.287 | 7.169 | 7.237 | 1,026,979 | +0.02(+0.24%) |
Jun 05, 2017 | 7.228 | 7.262 | 7.160 | 7.220 | 941,579 | -0.02(-0.23%) |
Jun 02, 2017 | 7.262 | 7.338 | 7.237 | 7.237 | 1,056,616 | +0.01(+0.12%) |
Jun 01, 2017 | 7.160 | 7.313 | 7.160 | 7.228 | 1,386,993 | +0.07(+0.95%) |
May 31, 2017 | 7.109 | 7.203 | 7.092 | 7.160 | 1,714,944 | +0.05(+0.72%) |
May 30, 2017 | 7.135 | 7.143 | 7.092 | 7.109 | 600,158 | -0.03(-0.36%) |
May 26, 2017 | 7.126 | 7.160 | 7.050 | 7.135 | 701,342 | +0.02(+0.24%) |
May 25, 2017 | 7.143 | 7.194 | 7.101 | 7.118 | 811,144 | -0.03(-0.36%) |
May 24, 2017 | 7.118 | 7.160 | 7.050 | 7.143 | 992,114 | +0.06(+0.84%) |
May 23, 2017 | 7.092 | 7.126 | 7.033 | 7.084 | 957,847 | +0.03(+0.36%) |
May 22, 2017 | 6.982 | 7.088 | 6.965 | 7.058 | 1,187,892 | +0.08(+1.22%) |
May 19, 2017 | 6.914 | 6.990 | 6.914 | 6.973 | 1,003,064 | +0.06(+0.86%) |
May 18, 2017 | 6.914 | 6.948 | 6.888 | 6.914 | 1,653,707 | +0.00(+0.00%) |
May 17, 2017 | 6.914 | 6.965 | 6.901 | 6.914 | 1,284,601 | -0.01(-0.12%) |
May 16, 2017 | 6.905 | 6.999 | 6.897 | 6.922 | 1,343,233 | +0.03(+0.37%) |
May 15, 2017 | 6.897 | 6.956 | 6.880 | 6.897 | 944,947 | +0.02(+0.25%) |
May 12, 2017 | 6.922 | 6.931 | 6.871 | 6.880 | 1,261,935 | -0.02(-0.25%) |
May 11, 2017 | 6.914 | 6.927 | 6.871 | 6.897 | 1,255,525 | -0.02(-0.25%) |
May 10, 2017 | 6.871 | 6.948 | 6.863 | 6.914 | 1,040,086 | +0.06(+0.87%) |
May 09, 2017 | 6.990 | 7.007 | 6.829 | 6.854 | 2,073,555 | -0.14(-1.94%) |
May 08, 2017 | 7.101 | 7.109 | 6.973 | 6.990 | 1,422,500 | -0.10(-1.44%) |
May 05, 2017 | 7.075 | 7.126 | 7.050 | 7.092 | 1,256,629 | +0.02(+0.24%) |
May 04, 2017 | 7.143 | 7.143 | 7.007 | 7.075 | 1,396,346 | -0.08(-1.07%) |
May 03, 2017 | 7.203 | 7.220 | 7.126 | 7.152 | 1,830,158 | -0.05(-0.71%) |
May 02, 2017 | 7.313 | 7.313 | 7.186 | 7.203 | 1,660,032 | -0.11(-1.51%) |
May 01, 2017 | 7.271 | 7.338 | 7.237 | 7.313 | 1,386,733 | +0.07(+0.94%) |
Apr 28, 2017 | 7.372 | 7.389 | 7.228 | 7.245 | 2,036,278 | -0.16(-2.18%) |
Apr 27, 2017 | 7.287 | 7.415 | 7.252 | 7.406 | 2,461,355 | +0.15(+2.11%) |
Apr 26, 2017 | 7.186 | 7.271 | 7.152 | 7.254 | 2,012,629 | +0.09(+1.30%) |
Apr 25, 2017 | 7.160 | 7.220 | 7.135 | 7.160 | 2,721,366 | -0.02(-0.24%) |
Apr 24, 2017 | 7.262 | 7.287 | 7.160 | 7.177 | 2,200,615 | -0.07(-0.94%) |
Apr 21, 2017 | 7.237 | 7.254 | 7.177 | 7.245 | 2,285,270 | +0.05(+0.71%) |
Apr 20, 2017 | 7.084 | 7.279 | 7.075 | 7.194 | 4,321,772 | +0.14(+2.05%) |
Apr 19, 2017 | 7.050 | 7.067 | 7.020 | 7.050 | 1,178,697 | +0.03(+0.36%) |
Apr 18, 2017 | 7.041 | 7.075 | 7.024 | 7.024 | 1,930,308 | +0.02(+0.24%) |
Apr 17, 2017 | 6.897 | 7.033 | 6.897 | 7.007 | 1,608,016 | +0.11(+1.60%) |
Apr 13, 2017 | 6.863 | 6.956 | 6.846 | 6.897 | 2,188,601 | +0.03(+0.50%) |
Apr 12, 2017 | 6.956 | 6.956 | 6.854 | 6.863 | 1,995,386 | -0.07(-0.98%) |
Apr 11, 2017 | 6.820 | 6.965 | 6.808 | 6.931 | 2,383,296 | +0.03(+0.37%) |
Apr 10, 2017 | 6.854 | 6.914 | 6.820 | 6.905 | 1,523,530 | +0.05(+0.74%) |
Apr 07, 2017 | 6.880 | 6.939 | 6.837 | 6.854 | 2,444,159 | -0.01(-0.12%) |
Apr 06, 2017 | 6.769 | 6.867 | 6.735 | 6.863 | 1,673,108 | +0.09(+1.38%) |
Apr 05, 2017 | 6.880 | 6.922 | 6.718 | 6.769 | 2,110,230 | -0.09(-1.36%) |
Apr 04, 2017 | 6.803 | 6.863 | 6.744 | 6.863 | 2,467,233 | +0.07(+1.00%) |