Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.500 | 6.700 | 6.450 | 6.650 | 223,892 | +0.15(+2.31%) |
Apr 27, 2018 | 6.700 | 6.700 | 6.500 | 6.500 | 74,836 | -0.15(-2.26%) |
Apr 26, 2018 | 6.600 | 6.725 | 6.500 | 6.650 | 163,519 | +0.05(+0.76%) |
Apr 25, 2018 | 6.650 | 6.750 | 6.525 | 6.600 | 148,026 | -0.05(-0.75%) |
Apr 24, 2018 | 6.800 | 6.800 | 6.550 | 6.650 | 280,193 | -0.15(-2.21%) |
Apr 23, 2018 | 6.900 | 6.950 | 6.750 | 6.800 | 57,714 | -0.05(-0.73%) |
Apr 20, 2018 | 6.750 | 6.900 | 6.700 | 6.850 | 153,563 | +0.05(+0.74%) |
Apr 19, 2018 | 6.900 | 6.900 | 6.750 | 6.800 | 66,000 | -0.15(-2.16%) |
Apr 18, 2018 | 7.100 | 7.100 | 6.900 | 6.950 | 185,214 | -0.15(-2.11%) |
Apr 17, 2018 | 6.950 | 7.150 | 6.900 | 7.100 | 203,411 | +0.15(+2.16%) |
Apr 16, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 143,943 | +0.05(+0.72%) |
Apr 13, 2018 | 6.950 | 6.950 | 6.800 | 6.900 | 69,816 | -0.05(-0.72%) |
Apr 12, 2018 | 7.000 | 7.000 | 6.900 | 6.950 | 55,529 | +0.00(+0.00%) |
Apr 11, 2018 | 6.850 | 7.000 | 6.850 | 6.950 | 69,327 | +0.05(+0.72%) |
Apr 10, 2018 | 6.700 | 6.900 | 6.590 | 6.900 | 153,635 | +0.25(+3.76%) |
Apr 09, 2018 | 6.650 | 6.800 | 6.600 | 6.650 | 101,574 | +0.00(+0.00%) |
Apr 06, 2018 | 6.750 | 6.900 | 6.600 | 6.650 | 123,238 | -0.15(-2.21%) |
Apr 05, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 113,178 | +0.05(+0.74%) |
Apr 04, 2018 | 6.600 | 6.750 | 6.550 | 6.750 | 113,681 | +0.10(+1.50%) |
Apr 03, 2018 | 6.650 | 6.716 | 6.600 | 6.650 | 125,935 | +0.00(+0.00%) |
Apr 02, 2018 | 6.800 | 6.816 | 6.450 | 6.650 | 165,649 | -0.20(-2.92%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Mar 28, 2018 | 6.750 | 6.800 | 6.650 | 6.750 | 143,158 | +0.00(+0.00%) |
Mar 27, 2018 | 6.850 | 7.000 | 6.750 | 6.750 | 131,302 | -0.05(-0.74%) |
Mar 26, 2018 | 6.800 | 6.875 | 6.700 | 6.800 | 149,923 | +0.10(+1.49%) |
Mar 23, 2018 | 6.850 | 6.900 | 6.700 | 6.700 | 232,032 | -0.15(-2.19%) |
Mar 22, 2018 | 6.800 | 6.950 | 6.785 | 6.850 | 120,624 | +0.05(+0.74%) |
Mar 21, 2018 | 6.800 | 6.950 | 6.750 | 6.800 | 170,901 | +0.00(+0.00%) |
Mar 20, 2018 | 6.850 | 6.950 | 6.700 | 6.800 | 142,091 | -0.05(-0.73%) |
Mar 19, 2018 | 7.200 | 7.200 | 6.850 | 6.850 | 249,106 | -0.35(-4.86%) |
Mar 16, 2018 | 7.150 | 7.350 | 7.150 | 7.200 | 558,123 | +0.05(+0.70%) |
Mar 15, 2018 | 7.250 | 7.300 | 6.900 | 7.150 | 326,243 | -0.10(-1.38%) |
Mar 14, 2018 | 6.900 | 7.384 | 6.850 | 7.250 | 533,150 | +0.35(+5.07%) |
Mar 13, 2018 | 6.850 | 6.950 | 6.800 | 6.900 | 136,789 | +0.00(+0.00%) |
Mar 12, 2018 | 6.850 | 6.950 | 6.807 | 6.900 | 95,771 | +0.00(+0.00%) |
Mar 09, 2018 | 6.850 | 6.900 | 6.750 | 6.900 | 152,506 | +0.05(+0.73%) |
Mar 08, 2018 | 6.800 | 6.900 | 6.750 | 6.850 | 140,095 | +0.05(+0.74%) |
Mar 07, 2018 | 6.850 | 6.700 | 6.800 | 116,021 | +0.00(+0.00%) | |
Mar 06, 2018 | 6.750 | 6.850 | 6.650 | 6.800 | 79,926 | +0.05(+0.74%) |
Mar 05, 2018 | 6.700 | 6.850 | 6.700 | 6.750 | 100,389 | +0.00(+0.00%) |
Mar 02, 2018 | 6.500 | 6.750 | 6.500 | 6.750 | 141,111 | +0.20(+3.05%) |
Mar 01, 2018 | 6.550 | 6.650 | 6.500 | 6.550 | 182,527 | +0.00(+0.00%) |
Feb 28, 2018 | 6.850 | 6.900 | 6.550 | 6.550 | 253,509 | -0.30(-4.38%) |
Feb 27, 2018 | 6.900 | 7.000 | 6.800 | 6.850 | 266,033 | -0.10(-1.44%) |
Feb 26, 2018 | 7.000 | 7.075 | 6.850 | 6.950 | 208,809 | +0.00(+0.00%) |
Feb 23, 2018 | 6.900 | 7.050 | 6.875 | 6.950 | 179,773 | +0.05(+0.72%) |
Feb 22, 2018 | 7.000 | 6.900 | 252,033 | +0.30(+4.55%) | ||
Feb 21, 2018 | 6.850 | 6.850 | 6.600 | 6.600 | 301,406 | -0.20(-2.94%) |
Feb 20, 2018 | 6.750 | 7.000 | 6.700 | 6.800 | 298,825 | -0.05(-0.73%) |
Feb 16, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | |
Feb 15, 2018 | 6.450 | 7.050 | 6.350 | 6.900 | 355,478 | +0.60(+9.52%) |
Feb 14, 2018 | 6.850 | 6.850 | 6.000 | 6.300 | 877,638 | -0.30(-4.55%) |
Feb 13, 2018 | 6.100 | 6.678 | 6.100 | 6.600 | 614,911 | +0.40(+6.45%) |
Feb 12, 2018 | 6.100 | 6.300 | 6.050 | 6.200 | 275,198 | +0.10(+1.64%) |
Feb 09, 2018 | 6.200 | 6.250 | 6.000 | 6.100 | 245,466 | -0.05(-0.81%) |
Feb 08, 2018 | 6.250 | 6.300 | 6.150 | 6.150 | 209,787 | -0.10(-1.60%) |
Feb 07, 2018 | 6.200 | 6.300 | 6.150 | 6.250 | 141,235 | +0.05(+0.81%) |
Feb 06, 2018 | 6.050 | 6.300 | 6.047 | 6.200 | 380,751 | +0.03(+0.40%) |
Feb 05, 2018 | 6.150 | 6.300 | 6.100 | 6.175 | 283,103 | +0.02(+0.41%) |
Feb 02, 2018 | 6.250 | 6.300 | 6.150 | 6.150 | 273,078 | -0.10(-1.60%) |
Feb 01, 2018 | 6.400 | 6.450 | 6.250 | 6.250 | 185,386 | -0.15(-2.34%) |
Jan 31, 2018 | 6.400 | 6.550 | 6.400 | 6.400 | 317,274 | +0.00(+0.00%) |
Jan 30, 2018 | 6.150 | 6.600 | 6.150 | 6.400 | 773,558 | +0.30(+4.92%) |
Jan 29, 2018 | 6.000 | 6.150 | 5.900 | 6.100 | 254,366 | +0.15(+2.52%) |
Jan 26, 2018 | 6.200 | 6.200 | 5.950 | 5.950 | 251,796 | -0.20(-3.25%) |
Jan 25, 2018 | 6.300 | 6.300 | 6.050 | 6.150 | 248,224 | -0.05(-0.81%) |
Jan 24, 2018 | 6.150 | 6.250 | 6.000 | 6.200 | 279,932 | +0.05(+0.81%) |
Jan 23, 2018 | 6.200 | 6.250 | 6.050 | 6.150 | 130,390 | -0.05(-0.81%) |
Jan 22, 2018 | 6.050 | 6.275 | 6.050 | 6.200 | 203,096 | +0.10(+1.64%) |
Jan 19, 2018 | 6.000 | 6.150 | 5.950 | 6.100 | 152,335 | +0.05(+0.83%) |
Jan 18, 2018 | 6.100 | 6.100 | 5.900 | 6.050 | 281,774 | +0.00(+0.00%) |
Jan 17, 2018 | 6.300 | 6.300 | 6.000 | 6.050 | 232,024 | -0.25(-3.97%) |
Jan 16, 2018 | 6.000 | 6.350 | 6.000 | 6.300 | 322,114 | +0.35(+5.88%) |
Jan 12, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
Jan 11, 2018 | 5.900 | 6.150 | 5.850 | 6.000 | 209,059 | +0.05(+0.84%) |
Jan 10, 2018 | 5.700 | 6.000 | 5.600 | 5.950 | 159,822 | +0.30(+5.31%) |
Jan 09, 2018 | 5.700 | 5.800 | 5.600 | 5.650 | 92,873 | -0.05(-0.88%) |
Jan 08, 2018 | 5.700 | 5.750 | 5.550 | 5.700 | 77,024 | +0.00(+0.00%) |
Jan 05, 2018 | 5.700 | 5.775 | 5.650 | 5.700 | 107,184 | +0.00(+0.00%) |
Jan 04, 2018 | 5.800 | 5.950 | 5.700 | 5.700 | 237,129 | -0.05(-0.87%) |
Jan 03, 2018 | 5.750 | 5.850 | 5.625 | 5.750 | 555,854 | -0.05(-0.86%) |
Jan 02, 2018 | 5.900 | 5.950 | 5.750 | 5.800 | 180,255 | -0.15(-2.52%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.40(-6.30%) | |
Dec 28, 2017 | 6.400 | 6.500 | 6.300 | 6.350 | 108,696 | -0.05(-0.78%) |
Dec 27, 2017 | 6.450 | 6.540 | 6.400 | 6.400 | 109,876 | -0.05(-0.78%) |
Dec 26, 2017 | 6.400 | 6.550 | 6.350 | 6.450 | 132,421 | +0.05(+0.78%) |
Dec 22, 2017 | 6.500 | 6.601 | 6.375 | 6.400 | 84,638 | -0.10(-1.54%) |
Dec 21, 2017 | 6.450 | 6.650 | 6.450 | 6.500 | 214,270 | +0.05(+0.78%) |
Dec 20, 2017 | 6.400 | 6.500 | 6.350 | 6.450 | 176,064 | +0.10(+1.57%) |
Dec 19, 2017 | 6.450 | 6.550 | 6.350 | 6.350 | 449,309 | -0.10(-1.55%) |
Dec 18, 2017 | 6.650 | 6.750 | 6.450 | 6.450 | 292,536 | -0.20(-3.01%) |
Dec 15, 2017 | 6.450 | 6.675 | 6.400 | 6.650 | 572,250 | +0.20(+3.10%) |
Dec 14, 2017 | 6.450 | 6.550 | 6.425 | 6.450 | 342,306 | -0.05(-0.77%) |
Dec 13, 2017 | 6.400 | 6.525 | 6.250 | 6.500 | 392,135 | +0.05(+0.78%) |
Dec 12, 2017 | 6.400 | 6.500 | 6.350 | 6.450 | 205,379 | +0.05(+0.78%) |
Dec 11, 2017 | 6.350 | 6.450 | 6.300 | 6.400 | 221,980 | +0.10(+1.59%) |
Dec 08, 2017 | 6.450 | 6.450 | 6.250 | 6.300 | 155,534 | +0.00(+0.00%) |
Dec 07, 2017 | 6.500 | 6.550 | 6.250 | 231,044 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.550 | 6.600 | 6.400 | 6.500 | 249,724 | -0.05(-0.76%) |
Dec 05, 2017 | 6.700 | 6.700 | 6.525 | 6.550 | 204,725 | -0.15(-2.24%) |
Dec 04, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 292,277 | -0.05(-0.74%) |
Dec 01, 2017 | 6.750 | 6.800 | 6.500 | 6.750 | 356,134 | +0.15(+2.27%) |
Nov 30, 2017 | 6.850 | 6.900 | 6.600 | 6.600 | 688,200 | -0.30(-4.35%) |
Nov 29, 2017 | 6.650 | 6.900 | 6.450 | 6.900 | 412,466 | +0.30(+4.55%) |
Nov 28, 2017 | 6.850 | 7.000 | 6.450 | 6.600 | 415,233 | -0.25(-3.65%) |
Nov 27, 2017 | 6.900 | 7.200 | 6.850 | 6.850 | 216,998 | -0.10(-1.44%) |
Nov 24, 2017 | 6.900 | 7.050 | 6.850 | 6.950 | 134,674 | +0.00(+0.00%) |
Nov 22, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 315,058 | +0.15(+2.21%) |
Nov 21, 2017 | 6.950 | 6.975 | 6.675 | 6.800 | 407,379 | -0.10(-1.45%) |
Nov 20, 2017 | 6.400 | 6.950 | 6.302 | 6.900 | 547,689 | +0.45(+6.98%) |
Nov 17, 2017 | 6.250 | 6.500 | 6.250 | 6.450 | 342,450 | +0.10(+1.57%) |
Nov 16, 2017 | 6.100 | 6.400 | 6.100 | 6.350 | 276,185 | +0.25(+4.10%) |
Nov 15, 2017 | 6.000 | 6.325 | 5.925 | 6.100 | 351,901 | -0.10(-1.61%) |
Nov 14, 2017 | 6.300 | 6.450 | 6.150 | 6.200 | 212,970 | -0.20(-3.13%) |
Nov 13, 2017 | 6.200 | 6.500 | 6.200 | 6.400 | 168,995 | +0.15(+2.40%) |
Nov 10, 2017 | 6.300 | 6.450 | 6.150 | 6.250 | 283,601 | +0.00(+0.00%) |
Nov 09, 2017 | 5.750 | 6.350 | 5.750 | 6.250 | 816,301 | +0.55(+9.65%) |
Nov 08, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 853,265 | +0.50(+9.62%) |
Nov 07, 2017 | 5.400 | 5.500 | 5.200 | 5.200 | 254,895 | -0.30(-5.45%) |
Nov 06, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 122,732 | +0.15(+2.80%) |
Nov 03, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 161,837 | -0.05(-0.93%) |
Nov 02, 2017 | 5.400 | 5.450 | 5.350 | 5.400 | 189,389 | -0.05(-0.92%) |
Nov 01, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 194,754 | -0.05(-0.91%) |
Oct 31, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 114,734 | +0.10(+1.85%) |
Oct 30, 2017 | 5.450 | 5.525 | 5.325 | 5.400 | 216,892 | +0.00(+0.00%) |
Oct 27, 2017 | 5.450 | 5.475 | 5.300 | 5.400 | 324,834 | -0.05(-0.92%) |
Oct 26, 2017 | 5.600 | 5.600 | 5.375 | 5.450 | 173,405 | -0.05(-0.91%) |
Oct 25, 2017 | 5.500 | 5.550 | 5.400 | 5.500 | 158,017 | +0.00(+0.00%) |
Oct 24, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 207,717 | -0.10(-1.79%) |
Oct 23, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 297,526 | -0.10(-1.75%) |
Oct 20, 2017 | 5.600 | 5.725 | 5.450 | 5.700 | 214,552 | +0.20(+3.64%) |
Oct 19, 2017 | 5.550 | 5.550 | 5.400 | 5.500 | 368,848 | -0.05(-0.90%) |
Oct 18, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 258,378 | -0.10(-1.77%) |
Oct 17, 2017 | 5.650 | 5.850 | 5.600 | 5.650 | 176,614 | -0.05(-0.88%) |
Oct 16, 2017 | 5.600 | 5.750 | 5.450 | 5.700 | 180,213 | +0.15(+2.70%) |
Oct 13, 2017 | 5.550 | 5.650 | 5.450 | 5.550 | 109,819 | +0.05(+0.91%) |
Oct 12, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 129,051 | +0.05(+0.92%) |
Oct 11, 2017 | 5.650 | 5.700 | 5.350 | 5.450 | 313,538 | -0.20(-3.54%) |
Oct 10, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 197,690 | +0.15(+2.73%) |
Oct 09, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 102,110 | -0.15(-2.65%) |
Oct 06, 2017 | 5.650 | 5.800 | 5.500 | 5.650 | 166,842 | +0.05(+0.89%) |
Oct 05, 2017 | 5.350 | 5.850 | 5.300 | 5.600 | 560,357 | +0.25(+4.67%) |
Oct 04, 2017 | 5.300 | 5.400 | 5.100 | 5.350 | 493,832 | +0.05(+0.94%) |
Oct 03, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 194,783 | +0.10(+1.92%) |
Oct 02, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 194,139 | +0.15(+2.97%) |
Sep 29, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 80,995 | +0.05(+1.00%) |
Sep 28, 2017 | 5.100 | 5.100 | 4.950 | 5.000 | 164,336 | -0.10(-1.96%) |
Sep 27, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 279,641 | +0.10(+2.00%) |
Sep 26, 2017 | 4.900 | 5.050 | 4.875 | 5.000 | 243,688 | +0.15(+3.09%) |
Sep 25, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 265,834 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 149,644 | +0.10(+2.08%) |
Sep 21, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 119,945 | +0.00(+0.00%) |
Sep 20, 2017 | 5.000 | 5.025 | 4.800 | 4.800 | 274,932 | -0.20(-4.00%) |
Sep 19, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 341,005 | +0.10(+2.04%) |
Sep 18, 2017 | 4.950 | 5.050 | 4.875 | 4.900 | 331,502 | -0.05(-1.01%) |
Sep 15, 2017 | 4.950 | 5.000 | 4.800 | 4.950 | 598,185 | +0.05(+1.02%) |
Sep 14, 2017 | 4.850 | 5.000 | 4.800 | 4.900 | 325,060 | +0.05(+1.03%) |
Sep 13, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 531,269 | -0.05(-1.02%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.700 | 4.900 | 231,456 | +0.15(+3.16%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 120,898 | +0.10(+2.15%) |
Sep 08, 2017 | 4.850 | 4.850 | 4.650 | 4.650 | 347,578 | -0.20(-4.12%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 256,265 | +0.05(+1.04%) |
Sep 06, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 225,534 | +0.00(+0.00%) |
Sep 05, 2017 | 4.900 | 4.950 | 4.775 | 4.800 | 277,761 | -0.15(-3.03%) |
Sep 01, 2017 | 4.950 | 4.950 | 4.850 | 4.950 | 144,392 | +0.05(+1.02%) |
Aug 31, 2017 | 4.850 | 5.000 | 4.850 | 4.900 | 157,366 | +0.00(+0.00%) |
Aug 30, 2017 | 4.870 | 4.950 | 4.800 | 4.900 | 181,570 | +0.00(+0.00%) |
Aug 29, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 245,787 | +0.00(+0.00%) |
Aug 28, 2017 | 5.000 | 5.050 | 4.850 | 4.900 | 261,222 | -0.10(-2.00%) |
Aug 25, 2017 | 4.950 | 5.050 | 4.850 | 5.000 | 222,021 | +0.15(+3.09%) |
Aug 24, 2017 | 4.950 | 5.000 | 4.800 | 4.850 | 153,839 | -0.10(-2.02%) |
Aug 23, 2017 | 4.750 | 4.950 | 4.750 | 4.950 | 287,544 | +0.20(+4.21%) |
Aug 22, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 308,125 | +0.00(+0.00%) |
Aug 21, 2017 | 4.850 | 4.950 | 4.700 | 4.750 | 407,309 | -0.10(-2.06%) |
Aug 18, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 364,217 | -0.10(-2.02%) |
Aug 17, 2017 | 5.050 | 5.100 | 4.850 | 4.950 | 435,282 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 224,507 | +0.00(+0.00%) |
Aug 15, 2017 | 5.100 | 5.200 | 4.950 | 5.000 | 454,824 | -0.10(-1.96%) |
Aug 14, 2017 | 5.150 | 5.200 | 4.850 | 5.100 | 563,237 | +0.06(+1.19%) |
Aug 11, 2017 | 5.150 | 5.300 | 5.000 | 5.040 | 787,657 | -0.21(-4.00%) |
Aug 10, 2017 | 5.400 | 5.550 | 5.150 | 5.250 | 590,079 | -0.10(-1.87%) |
Aug 09, 2017 | 6.350 | 6.350 | 5.300 | 5.350 | 1,268,578 | -1.50(-21.90%) |
Aug 08, 2017 | 6.700 | 6.950 | 6.700 | 6.850 | 202,504 | +0.10(+1.48%) |
Aug 07, 2017 | 6.650 | 6.875 | 6.600 | 6.750 | 235,773 | +0.05(+0.75%) |
Aug 04, 2017 | 6.850 | 6.900 | 6.650 | 6.700 | 140,289 | -0.15(-2.19%) |
Aug 03, 2017 | 6.850 | 6.950 | 6.800 | 6.850 | 109,932 | +0.00(+0.00%) |
Aug 02, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 66,811 | -0.10(-1.44%) |
Aug 01, 2017 | 6.900 | 7.000 | 6.800 | 6.950 | 196,724 | +0.10(+1.46%) |
Jul 31, 2017 | 6.800 | 6.850 | 6.700 | 6.850 | 128,667 | +0.10(+1.48%) |
Jul 28, 2017 | 6.700 | 6.850 | 6.700 | 6.750 | 139,064 | +0.05(+0.75%) |
Jul 27, 2017 | 6.800 | 6.850 | 6.700 | 6.700 | 226,058 | -0.10(-1.47%) |
Jul 26, 2017 | 6.900 | 6.925 | 6.750 | 6.800 | 146,029 | -0.05(-0.73%) |
Jul 25, 2017 | 6.950 | 7.000 | 6.850 | 6.850 | 148,533 | -0.05(-0.72%) |
Jul 24, 2017 | 6.850 | 6.950 | 6.825 | 6.900 | 133,234 | +0.00(+0.00%) |
Jul 21, 2017 | 7.100 | 7.100 | 6.850 | 6.900 | 228,893 | -0.05(-0.72%) |
Jul 20, 2017 | 7.050 | 7.050 | 6.900 | 6.950 | 270,995 | -0.10(-1.42%) |
Jul 19, 2017 | 6.850 | 7.050 | 6.850 | 7.050 | 135,943 | +0.20(+2.92%) |
Jul 18, 2017 | 6.750 | 6.900 | 6.750 | 6.850 | 53,817 | +0.05(+0.74%) |
Jul 17, 2017 | 6.750 | 6.900 | 6.750 | 6.800 | 92,737 | -0.05(-0.73%) |
Jul 14, 2017 | 6.700 | 6.850 | 6.700 | 6.850 | 128,392 | +0.15(+2.24%) |
Jul 13, 2017 | 6.750 | 6.750 | 6.700 | 6.700 | 41,227 | -0.05(-0.74%) |
Jul 12, 2017 | 6.750 | 6.850 | 6.700 | 6.750 | 65,121 | +0.00(+0.00%) |
Jul 11, 2017 | 6.700 | 6.800 | 6.650 | 6.750 | 97,110 | +0.00(+0.00%) |
Jul 10, 2017 | 6.850 | 6.850 | 6.750 | 6.750 | 61,115 | -0.15(-2.17%) |
Jul 07, 2017 | 6.800 | 6.900 | 6.650 | 6.900 | 113,028 | +0.15(+2.22%) |
Jul 06, 2017 | 6.700 | 6.750 | 6.600 | 6.750 | 260,050 | +0.00(+0.00%) |
Jul 05, 2017 | 6.900 | 6.900 | 6.700 | 6.750 | 114,700 | -0.15(-2.17%) |
Jul 03, 2017 | 6.850 | 6.900 | 6.800 | 6.900 | 39,827 | +0.05(+0.73%) |
Jun 30, 2017 | 6.750 | 6.900 | 6.700 | 6.850 | 191,897 | +0.05(+0.74%) |
Jun 29, 2017 | 6.900 | 6.900 | 6.700 | 6.800 | 175,899 | -0.10(-1.45%) |
Jun 28, 2017 | 6.800 | 6.950 | 6.765 | 6.900 | 137,371 | +0.15(+2.22%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 178,765 | -0.15(-2.17%) |
Jun 26, 2017 | 7.050 | 7.050 | 6.850 | 6.900 | 118,428 | -0.15(-2.13%) |
Jun 23, 2017 | 6.900 | 7.050 | 6.850 | 7.050 | 317,401 | +0.15(+2.17%) |
Jun 22, 2017 | 6.900 | 7.000 | 6.800 | 6.900 | 233,046 | +0.00(+0.00%) |
Jun 21, 2017 | 7.100 | 7.150 | 6.850 | 6.900 | 143,176 | -0.20(-2.82%) |
Jun 20, 2017 | 7.150 | 7.250 | 7.100 | 7.100 | 133,677 | -0.10(-1.39%) |
Jun 19, 2017 | 7.200 | 7.300 | 7.050 | 7.200 | 273,825 | +0.00(+0.00%) |
Jun 16, 2017 | 7.100 | 7.350 | 7.000 | 7.200 | 532,968 | +0.05(+0.70%) |
Jun 15, 2017 | 7.000 | 7.150 | 6.950 | 7.150 | 315,589 | +0.10(+1.42%) |
Jun 14, 2017 | 7.100 | 7.200 | 6.975 | 7.050 | 149,913 | -0.05(-0.70%) |
Jun 13, 2017 | 7.100 | 7.150 | 7.050 | 7.100 | 106,744 | -0.05(-0.70%) |
Jun 12, 2017 | 7.050 | 7.175 | 6.950 | 7.150 | 181,803 | +0.05(+0.70%) |
Jun 09, 2017 | 7.150 | 7.350 | 7.025 | 7.100 | 312,566 | -0.10(-1.39%) |
Jun 08, 2017 | 6.850 | 7.250 | 6.800 | 7.200 | 259,786 | +0.30(+4.35%) |
Jun 07, 2017 | 6.800 | 7.025 | 6.750 | 6.900 | 198,917 | +0.10(+1.47%) |
Jun 06, 2017 | 6.900 | 7.000 | 6.700 | 6.800 | 137,230 | -0.15(-2.16%) |
Jun 05, 2017 | 7.000 | 7.200 | 6.950 | 6.950 | 236,186 | -0.05(-0.71%) |
Jun 02, 2017 | 7.000 | 7.100 | 6.875 | 7.000 | 253,475 | +0.00(+0.00%) |
Jun 01, 2017 | 6.550 | 7.000 | 6.550 | 7.000 | 222,592 | +0.45(+6.87%) |
May 31, 2017 | 6.600 | 6.800 | 6.450 | 6.550 | 448,837 | -0.05(-0.76%) |
May 30, 2017 | 6.750 | 6.800 | 6.600 | 6.600 | 182,866 | -0.15(-2.22%) |
May 26, 2017 | 6.700 | 6.800 | 6.650 | 6.750 | 161,792 | +0.05(+0.75%) |
May 25, 2017 | 6.850 | 6.950 | 6.700 | 6.700 | 126,995 | -0.10(-1.47%) |
May 24, 2017 | 6.750 | 6.850 | 6.750 | 6.800 | 160,452 | +0.00(+0.00%) |
May 23, 2017 | 6.900 | 7.000 | 6.800 | 6.800 | 185,710 | +0.05(+0.74%) |
May 22, 2017 | 6.650 | 6.850 | 6.650 | 6.750 | 90,770 | +0.10(+1.50%) |
May 19, 2017 | 6.700 | 6.800 | 6.650 | 6.650 | 147,059 | -0.05(-0.75%) |
May 18, 2017 | 6.700 | 6.750 | 6.650 | 6.700 | 161,722 | +0.00(+0.00%) |
May 17, 2017 | 6.750 | 6.800 | 6.700 | 6.700 | 188,542 | -0.20(-2.90%) |
May 16, 2017 | 6.750 | 6.925 | 6.650 | 6.900 | 393,386 | +0.10(+1.47%) |
May 15, 2017 | 6.700 | 6.900 | 6.650 | 6.800 | 344,751 | +0.15(+2.26%) |
May 12, 2017 | 6.700 | 6.750 | 6.500 | 6.650 | 245,751 | +0.00(+0.00%) |
May 11, 2017 | 6.800 | 6.850 | 6.500 | 6.650 | 344,197 | -0.15(-2.21%) |
May 10, 2017 | 6.800 | 6.850 | 6.350 | 6.800 | 686,749 | +0.25(+3.82%) |
May 09, 2017 | 6.600 | 6.750 | 6.450 | 6.550 | 181,873 | +0.00(+0.00%) |
May 08, 2017 | 6.700 | 6.750 | 6.550 | 6.550 | 229,286 | -0.15(-2.24%) |
May 05, 2017 | 6.700 | 6.750 | 6.675 | 6.700 | 115,111 | +0.00(+0.00%) |
May 04, 2017 | 6.650 | 6.800 | 6.650 | 6.700 | 102,330 | +0.10(+1.52%) |
May 03, 2017 | 6.650 | 6.700 | 6.525 | 6.600 | 113,846 | -0.10(-1.49%) |
May 02, 2017 | 6.650 | 6.800 | 6.600 | 6.700 | 115,662 | +0.00(+0.00%) |