Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.857 | 7.025 | 6.772 | 6.857 | 16,398 | -0.13(-1.81%) |
Apr 27, 2018 | 7.109 | 7.172 | 6.966 | 6.983 | 11,614 | -0.17(-2.35%) |
Apr 26, 2018 | 6.899 | 7.151 | 6.815 | 7.151 | 15,659 | +0.21(+3.03%) |
Apr 25, 2018 | 6.857 | 6.983 | 6.772 | 6.941 | 21,999 | +0.13(+1.85%) |
Apr 24, 2018 | 6.857 | 6.857 | 6.730 | 6.815 | 31,032 | -0.04(-0.61%) |
Apr 23, 2018 | 7.025 | 7.067 | 6.772 | 6.857 | 31,772 | -0.04(-0.61%) |
Apr 20, 2018 | 7.025 | 7.025 | 6.777 | 6.899 | 13,050 | -0.08(-1.20%) |
Apr 19, 2018 | 6.941 | 6.983 | 6.941 | 6.983 | 2,433 | +0.08(+1.22%) |
Apr 18, 2018 | 6.815 | 6.979 | 6.815 | 6.899 | 5,926 | +0.04(+0.61%) |
Apr 17, 2018 | 6.815 | 6.899 | 6.815 | 6.857 | 77,722 | +0.04(+0.62%) |
Apr 16, 2018 | 6.899 | 6.899 | 6.772 | 6.815 | 73,410 | -0.04(-0.61%) |
Apr 13, 2018 | 6.857 | 6.857 | 6.772 | 6.857 | 2,677 | +0.00(+0.00%) |
Apr 12, 2018 | 6.857 | 6.857 | 6.815 | 6.857 | 5,534 | +0.04(+0.62%) |
Apr 11, 2018 | 6.815 | 7.025 | 6.815 | 6.815 | 19,215 | -0.21(-2.99%) |
Apr 10, 2018 | 7.109 | 7.109 | 6.941 | 7.025 | 7,828 | +0.17(+2.45%) |
Apr 09, 2018 | 6.815 | 7.000 | 6.815 | 6.857 | 8,536 | +0.04(+0.62%) |
Apr 06, 2018 | 6.772 | 6.815 | 6.759 | 6.815 | 6,380 | -0.04(-0.61%) |
Apr 05, 2018 | 6.949 | 6.949 | 6.772 | 6.857 | 5,353 | +0.04(+0.62%) |
Apr 04, 2018 | 6.983 | 6.983 | 6.772 | 6.815 | 5,610 | -0.01(-0.20%) |
Apr 03, 2018 | 6.899 | 6.899 | 6.772 | 6.828 | 3,034 | +0.01(+0.20%) |
Apr 02, 2018 | 7.067 | 7.067 | 6.815 | 6.815 | 15,583 | -0.34(-4.71%) |
Mar 29, 2018 | 7.151 | 7.151 | 7.151 | 0 | +0.29(+4.29%) | |
Mar 28, 2018 | 6.937 | 6.937 | 6.730 | 6.857 | 8,943 | -0.04(-0.61%) |
Mar 27, 2018 | 6.899 | 7.121 | 6.815 | 6.899 | 26,601 | +0.08(+1.23%) |
Mar 26, 2018 | 6.730 | 6.899 | 6.730 | 6.815 | 12,638 | +0.08(+1.25%) |
Mar 23, 2018 | 6.772 | 6.815 | 6.730 | 6.730 | 25,145 | -0.04(-0.62%) |
Mar 22, 2018 | 6.815 | 6.857 | 6.772 | 6.772 | 9,380 | -0.13(-1.83%) |
Mar 21, 2018 | 6.941 | 7.025 | 6.857 | 6.899 | 4,854 | +0.00(+0.00%) |
Mar 20, 2018 | 6.983 | 6.983 | 6.768 | 6.899 | 31,544 | -0.04(-0.61%) |
Mar 19, 2018 | 6.983 | 6.983 | 6.899 | 6.941 | 19,996 | -0.13(-1.79%) |
Mar 16, 2018 | 7.151 | 7.151 | 7.067 | 7.067 | 9,246 | -0.04(-0.59%) |
Mar 15, 2018 | 7.109 | 7.147 | 7.025 | 7.109 | 8,373 | +0.04(+0.60%) |
Mar 14, 2018 | 7.193 | 7.193 | 7.025 | 7.067 | 7,392 | -0.17(-2.33%) |
Mar 13, 2018 | 7.151 | 7.235 | 7.137 | 7.235 | 51,956 | +0.21(+2.99%) |
Mar 12, 2018 | 7.025 | 7.147 | 7.025 | 7.025 | 16,636 | -0.06(-0.83%) |
Mar 09, 2018 | 6.877 | 7.167 | 6.872 | 7.084 | 45,418 | +0.29(+4.27%) |
Mar 08, 2018 | 6.770 | 6.794 | 6.752 | 6.794 | 6,068 | +0.07(+0.97%) |
Mar 07, 2018 | 6.752 | 6.794 | 6.728 | 6.728 | 4,454 | -0.07(-0.96%) |
Mar 06, 2018 | 6.794 | 6.869 | 6.711 | 6.794 | 14,919 | +0.04(+0.61%) |
Mar 05, 2018 | 6.711 | 6.835 | 6.711 | 6.752 | 16,826 | +0.04(+0.62%) |
Mar 02, 2018 | 6.545 | 6.711 | 6.504 | 6.711 | 19,258 | +0.12(+1.89%) |
Mar 01, 2018 | 6.587 | 6.628 | 6.421 | 6.587 | 21,572 | +0.08(+1.27%) |
Feb 28, 2018 | 6.877 | 6.914 | 6.504 | 6.504 | 57,787 | -0.04(-0.63%) |
Feb 27, 2018 | 6.835 | 6.877 | 6.545 | 6.545 | 116,371 | -0.29(-4.24%) |
Feb 26, 2018 | 6.918 | 6.918 | 6.794 | 6.835 | 11,012 | -0.17(-2.37%) |
Feb 23, 2018 | 6.959 | 7.042 | 6.794 | 7.001 | 13,239 | +0.12(+1.81%) |
Feb 22, 2018 | 7.001 | 7.042 | 6.877 | 6.877 | 13,420 | -0.25(-3.49%) |
Feb 21, 2018 | 6.918 | 7.125 | 6.835 | 7.125 | 26,375 | +0.17(+2.38%) |
Feb 20, 2018 | 7.125 | 7.125 | 6.959 | 6.959 | 5,858 | -0.04(-0.59%) |
Feb 16, 2018 | 7.001 | 7.001 | 7.001 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.001 | 7.022 | 6.959 | 7.001 | 12,084 | +0.04(+0.56%) |
Feb 14, 2018 | 6.918 | 6.983 | 6.918 | 6.962 | 2,588 | +0.09(+1.24%) |
Feb 13, 2018 | 6.918 | 6.959 | 6.794 | 6.877 | 23,509 | -0.12(-1.73%) |
Feb 12, 2018 | 6.921 | 7.001 | 6.835 | 6.997 | 21,630 | -0.00(-0.05%) |
Feb 09, 2018 | 6.752 | 7.001 | 6.711 | 7.001 | 76,548 | +0.22(+3.30%) |
Feb 08, 2018 | 7.022 | 6.798 | 6.777 | 62,691 | -0.31(-4.33%) | |
Feb 07, 2018 | 7.125 | 7.001 | 7.084 | 14,470 | -0.04(-0.58%) | |
Feb 06, 2018 | 7.084 | 7.173 | 6.959 | 7.125 | 25,617 | -0.06(-0.90%) |
Feb 05, 2018 | 7.374 | 7.374 | 7.167 | 7.190 | 45,271 | -0.18(-2.50%) |
Feb 02, 2018 | 7.461 | 7.477 | 7.374 | 7.374 | 30,565 | -0.17(-2.20%) |
Feb 01, 2018 | 7.581 | 7.622 | 7.581 | 7.539 | 12,678 | -0.04(-0.55%) |
Jan 31, 2018 | 7.470 | 7.594 | 7.457 | 7.581 | 15,420 | +0.04(+0.55%) |
Jan 30, 2018 | 7.457 | 7.539 | 7.457 | 7.539 | 29,425 | +0.06(+0.83%) |
Jan 29, 2018 | 7.457 | 7.581 | 7.457 | 7.477 | 66,409 | +0.02(+0.28%) |
Jan 26, 2018 | 7.622 | 7.622 | 7.457 | 7.457 | 36,180 | -0.12(-1.64%) |
Jan 25, 2018 | 7.208 | 7.581 | 7.125 | 7.581 | 269,053 | +0.43(+6.09%) |
Jan 24, 2018 | 7.208 | 7.249 | 7.125 | 7.146 | 32,472 | -0.10(-1.43%) |
Jan 23, 2018 | 7.125 | 7.249 | 7.042 | 7.249 | 22,544 | +0.04(+0.57%) |
Jan 22, 2018 | 7.208 | 7.249 | 7.125 | 7.208 | 17,279 | +0.04(+0.58%) |
Jan 19, 2018 | 7.291 | 7.291 | 7.091 | 7.167 | 8,909 | -0.04(-0.57%) |
Jan 18, 2018 | 7.249 | 7.310 | 7.208 | 7.208 | 15,918 | -0.04(-0.57%) |
Jan 17, 2018 | 7.266 | 7.415 | 7.208 | 7.249 | 18,027 | -0.08(-1.13%) |
Jan 16, 2018 | 7.415 | 7.415 | 7.193 | 7.332 | 42,158 | -0.08(-1.12%) |
Jan 12, 2018 | 7.415 | 7.415 | 7.415 | 0 | +0.21(+2.87%) | |
Jan 11, 2018 | 7.332 | 7.374 | 7.125 | 7.208 | 24,859 | -0.12(-1.61%) |
Jan 10, 2018 | 7.208 | 7.332 | 7.208 | 7.326 | 10,818 | +0.04(+0.49%) |
Jan 09, 2018 | 7.291 | 7.332 | 7.229 | 7.291 | 13,124 | +0.00(+0.00%) |
Jan 08, 2018 | 7.415 | 7.415 | 7.291 | 7.291 | 18,225 | -0.08(-1.12%) |
Jan 05, 2018 | 7.457 | 7.457 | 7.374 | 7.374 | 25,806 | -0.06(-0.84%) |
Jan 04, 2018 | 7.167 | 7.457 | 7.167 | 7.436 | 30,575 | +0.23(+3.16%) |
Jan 03, 2018 | 7.208 | 7.208 | 7.127 | 7.208 | 12,515 | +0.00(+0.00%) |
Jan 02, 2018 | 7.125 | 7.208 | 7.125 | 7.208 | 62,328 | +0.27(+3.85%) |
Dec 29, 2017 | 6.941 | 6.941 | 6.941 | 0 | -0.06(-0.86%) | |
Dec 28, 2017 | 6.959 | 7.043 | 6.918 | 7.001 | 22,128 | +0.08(+1.20%) |
Dec 27, 2017 | 7.005 | 7.063 | 6.918 | 6.918 | 4,689 | -0.12(-1.76%) |
Dec 26, 2017 | 6.939 | 7.084 | 6.918 | 7.042 | 31,907 | +0.12(+1.80%) |
Dec 22, 2017 | 6.959 | 6.959 | 6.794 | 6.918 | 6,951 | -0.04(-0.60%) |
Dec 21, 2017 | 6.918 | 6.959 | 6.877 | 6.959 | 29,112 | +0.08(+1.20%) |
Dec 20, 2017 | 6.918 | 7.001 | 6.835 | 6.877 | 4,316 | -0.04(-0.60%) |
Dec 19, 2017 | 6.835 | 7.001 | 6.794 | 6.918 | 36,053 | +0.12(+1.83%) |
Dec 18, 2017 | 6.835 | 6.877 | 6.752 | 6.794 | 33,999 | -0.08(-1.20%) |
Dec 15, 2017 | 6.752 | 6.877 | 6.715 | 6.877 | 23,897 | +0.08(+1.22%) |
Dec 14, 2017 | 6.711 | 6.794 | 6.711 | 6.794 | 35,130 | +0.04(+0.61%) |
Dec 13, 2017 | 6.752 | 6.752 | 6.669 | 6.752 | 9,144 | +0.00(+0.00%) |
Dec 12, 2017 | 6.669 | 6.752 | 6.669 | 6.752 | 10,516 | +0.04(+0.62%) |
Dec 11, 2017 | 6.669 | 6.715 | 6.669 | 6.711 | 9,694 | +0.04(+0.62%) |
Dec 08, 2017 | 6.752 | 6.756 | 6.669 | 6.669 | 7,322 | -0.04(-0.62%) |
Dec 07, 2017 | 6.711 | 6.711 | 6.650 | 6.711 | 18,807 | +0.04(+0.62%) |
Dec 06, 2017 | 6.669 | 6.711 | 6.628 | 6.669 | 72,752 | +0.04(+0.63%) |
Dec 05, 2017 | 6.669 | 6.835 | 6.628 | 6.628 | 13,817 | -0.04(-0.62%) |
Dec 04, 2017 | 6.794 | 6.794 | 6.565 | 6.669 | 22,804 | -0.12(-1.83%) |
Dec 01, 2017 | 6.798 | 6.918 | 6.752 | 6.794 | 24,365 | +0.00(+0.00%) |
Nov 30, 2017 | 6.918 | 6.918 | 6.711 | 6.794 | 17,853 | +0.00(+0.00%) |
Nov 29, 2017 | 6.877 | 6.939 | 6.752 | 6.794 | 15,296 | -0.12(-1.80%) |
Nov 28, 2017 | 6.918 | 6.959 | 6.877 | 6.918 | 14,323 | +0.00(+0.00%) |
Nov 27, 2017 | 7.001 | 7.042 | 6.893 | 6.918 | 15,230 | -0.08(-1.18%) |
Nov 24, 2017 | 6.959 | 7.001 | 6.959 | 7.001 | 6,794 | +0.00(+0.00%) |
Nov 22, 2017 | 6.959 | 7.003 | 6.909 | 7.001 | 27,704 | +0.12(+1.81%) |
Nov 21, 2017 | 7.001 | 7.016 | 6.835 | 6.877 | 100,680 | -0.17(-2.35%) |
Nov 20, 2017 | 7.125 | 7.167 | 7.042 | 7.042 | 41,613 | -0.08(-1.16%) |
Nov 17, 2017 | 7.374 | 7.374 | 7.084 | 7.125 | 28,838 | -0.21(-2.82%) |
Nov 16, 2017 | 7.291 | 7.415 | 7.268 | 7.332 | 19,619 | +0.17(+2.31%) |
Nov 15, 2017 | 7.374 | 7.374 | 7.125 | 7.167 | 151,618 | -0.21(-2.81%) |
Nov 14, 2017 | 7.332 | 7.664 | 7.208 | 7.374 | 226,993 | +0.04(+0.56%) |
Nov 13, 2017 | 7.167 | 7.415 | 7.125 | 7.332 | 29,353 | +0.12(+1.72%) |
Nov 10, 2017 | 7.125 | 7.208 | 6.998 | 7.208 | 22,623 | +0.08(+1.16%) |
Nov 09, 2017 | 7.208 | 7.249 | 7.084 | 7.125 | 28,876 | -0.15(-2.00%) |
Nov 08, 2017 | 7.249 | 7.271 | 7.167 | 7.271 | 12,260 | -0.02(-0.28%) |
Nov 07, 2017 | 7.291 | 7.374 | 7.254 | 7.291 | 16,851 | +0.00(+0.00%) |
Nov 06, 2017 | 7.249 | 7.291 | 7.229 | 7.291 | 11,286 | +0.04(+0.57%) |
Nov 03, 2017 | 7.415 | 7.415 | 7.208 | 7.249 | 9,923 | -0.17(-2.23%) |
Nov 02, 2017 | 7.374 | 7.498 | 7.208 | 7.415 | 11,244 | +0.00(+0.00%) |
Nov 01, 2017 | 7.374 | 7.457 | 7.266 | 7.415 | 7,325 | +0.08(+1.13%) |
Oct 31, 2017 | 7.084 | 7.332 | 7.042 | 7.332 | 37,624 | +0.21(+2.91%) |
Oct 30, 2017 | 7.042 | 7.208 | 6.959 | 7.125 | 182,873 | -0.12(-1.71%) |
Oct 27, 2017 | 7.374 | 7.374 | 7.127 | 7.249 | 9,320 | -0.12(-1.69%) |
Oct 26, 2017 | 7.374 | 7.457 | 7.291 | 7.374 | 9,725 | +0.04(+0.56%) |
Oct 25, 2017 | 7.291 | 7.415 | 7.249 | 7.332 | 13,068 | +0.00(+0.00%) |
Oct 24, 2017 | 7.291 | 7.374 | 7.249 | 7.332 | 37,950 | +0.00(+0.00%) |
Oct 23, 2017 | 7.332 | 7.374 | 7.208 | 7.332 | 55,569 | -0.08(-1.12%) |
Oct 20, 2017 | 7.539 | 7.581 | 7.415 | 7.415 | 56,903 | -0.04(-0.56%) |
Oct 19, 2017 | 7.498 | 7.539 | 7.332 | 7.457 | 32,700 | -0.08(-1.10%) |
Oct 18, 2017 | 7.664 | 7.664 | 7.498 | 7.539 | 47,855 | -0.21(-2.67%) |
Oct 17, 2017 | 7.747 | 7.871 | 7.747 | 7.747 | 21,992 | -0.04(-0.53%) |
Oct 16, 2017 | 7.664 | 7.788 | 7.664 | 7.788 | 36,498 | +0.00(+0.00%) |
Oct 13, 2017 | 7.871 | 7.871 | 7.771 | 7.788 | 22,946 | +0.00(+0.00%) |
Oct 12, 2017 | 7.829 | 7.871 | 7.770 | 7.788 | 39,192 | +0.00(+0.00%) |
Oct 11, 2017 | 7.622 | 7.788 | 7.581 | 7.788 | 26,264 | +0.12(+1.62%) |
Oct 10, 2017 | 7.581 | 7.664 | 7.581 | 7.664 | 14,855 | +0.17(+2.21%) |
Oct 09, 2017 | 7.539 | 7.539 | 7.486 | 7.498 | 26,194 | -0.08(-1.09%) |
Oct 06, 2017 | 7.498 | 7.581 | 7.415 | 7.581 | 22,392 | -0.04(-0.54%) |
Oct 05, 2017 | 7.291 | 7.622 | 7.291 | 7.622 | 98,216 | +0.21(+2.79%) |
Oct 04, 2017 | 7.374 | 7.457 | 7.374 | 7.415 | 8,850 | -0.04(-0.56%) |
Oct 03, 2017 | 7.332 | 7.457 | 7.274 | 7.457 | 69,117 | +0.17(+2.27%) |
Oct 02, 2017 | 7.167 | 7.332 | 7.167 | 7.291 | 49,473 | +0.08(+1.15%) |
Sep 29, 2017 | 7.374 | 7.374 | 7.208 | 7.208 | 54,756 | -0.21(-2.79%) |
Sep 28, 2017 | 7.249 | 7.415 | 7.167 | 7.415 | 46,461 | +0.12(+1.70%) |
Sep 27, 2017 | 7.125 | 7.291 | 7.095 | 7.291 | 54,215 | +0.08(+1.15%) |
Sep 26, 2017 | 7.167 | 7.208 | 7.121 | 7.208 | 11,803 | +0.04(+0.58%) |
Sep 25, 2017 | 7.125 | 7.208 | 7.125 | 7.167 | 10,652 | -0.08(-1.14%) |
Sep 22, 2017 | 7.208 | 7.249 | 7.167 | 7.249 | 12,452 | +0.04(+0.57%) |
Sep 21, 2017 | 7.208 | 7.208 | 7.138 | 7.208 | 6,199 | +0.00(+0.00%) |
Sep 20, 2017 | 7.208 | 7.208 | 7.139 | 7.208 | 9,990 | +0.00(+0.00%) |
Sep 19, 2017 | 7.167 | 7.208 | 7.125 | 7.208 | 38,523 | +0.00(+0.00%) |
Sep 18, 2017 | 7.084 | 7.208 | 7.042 | 7.208 | 22,976 | +0.17(+2.35%) |
Sep 15, 2017 | 7.208 | 7.208 | 7.042 | 7.042 | 55,956 | -0.04(-0.58%) |
Sep 14, 2017 | 7.001 | 7.208 | 6.939 | 7.084 | 56,622 | +0.12(+1.79%) |
Sep 13, 2017 | 6.918 | 7.042 | 6.885 | 6.959 | 27,500 | +0.00(+0.00%) |
Sep 12, 2017 | 6.835 | 7.001 | 6.835 | 6.959 | 54,571 | +0.08(+1.20%) |
Sep 11, 2017 | 6.756 | 6.877 | 6.752 | 6.877 | 37,946 | +0.12(+1.84%) |
Sep 08, 2017 | 6.711 | 6.835 | 6.711 | 6.752 | 10,849 | +0.00(+0.00%) |
Sep 07, 2017 | 6.587 | 6.794 | 6.587 | 6.752 | 40,647 | +0.12(+1.88%) |
Sep 06, 2017 | 6.504 | 6.711 | 6.462 | 6.628 | 74,673 | +0.08(+1.27%) |
Sep 05, 2017 | 6.462 | 6.545 | 6.421 | 6.545 | 30,256 | +0.06(+0.96%) |
Sep 01, 2017 | 6.462 | 6.545 | 6.462 | 6.483 | 16,109 | -0.02(-0.32%) |
Aug 31, 2017 | 6.462 | 6.504 | 6.421 | 6.504 | 27,941 | +0.00(+0.00%) |
Aug 30, 2017 | 6.462 | 6.504 | 6.421 | 6.504 | 9,559 | +0.00(+0.00%) |
Aug 29, 2017 | 6.380 | 6.504 | 6.380 | 6.504 | 7,179 | +0.04(+0.64%) |
Aug 28, 2017 | 6.338 | 6.462 | 6.297 | 6.462 | 21,916 | +0.08(+1.30%) |
Aug 25, 2017 | 6.421 | 6.462 | 6.338 | 6.380 | 25,262 | +0.00(+0.06%) |
Aug 24, 2017 | 6.355 | 6.396 | 6.314 | 6.375 | 18,875 | +0.02(+0.32%) |
Aug 23, 2017 | 6.355 | 6.436 | 6.355 | 6.355 | 13,654 | -0.08(-1.27%) |
Aug 22, 2017 | 6.396 | 6.436 | 6.355 | 6.436 | 10,906 | +0.00(+0.00%) |
Aug 21, 2017 | 6.436 | 6.436 | 6.396 | 6.436 | 19,557 | -0.08(-1.25%) |
Aug 18, 2017 | 6.477 | 6.518 | 6.436 | 6.518 | 14,961 | +0.00(+0.00%) |
Aug 17, 2017 | 6.477 | 6.518 | 6.477 | 6.518 | 23,326 | +0.00(+0.00%) |
Aug 16, 2017 | 6.518 | 6.599 | 6.477 | 6.518 | 186,112 | -0.04(-0.62%) |
Aug 15, 2017 | 6.518 | 6.559 | 6.436 | 6.559 | 37,203 | +0.04(+0.63%) |
Aug 14, 2017 | 6.436 | 6.640 | 6.436 | 6.518 | 58,262 | +0.04(+0.63%) |
Aug 11, 2017 | 6.518 | 6.518 | 6.436 | 6.477 | 19,013 | -0.04(-0.63%) |
Aug 10, 2017 | 6.640 | 6.681 | 6.359 | 6.518 | 64,963 | -0.12(-1.84%) |
Aug 09, 2017 | 6.436 | 6.885 | 6.436 | 6.640 | 265,174 | +0.20(+3.16%) |
Aug 08, 2017 | 6.355 | 6.518 | 6.355 | 6.436 | 22,160 | +0.04(+0.64%) |
Aug 07, 2017 | 6.436 | 6.477 | 6.355 | 6.396 | 29,185 | -0.04(-0.63%) |
Aug 04, 2017 | 6.477 | 6.436 | 6.436 | 1,884 | -0.04(-0.63%) | |
Aug 03, 2017 | 6.599 | 6.599 | 6.436 | 6.477 | 17,439 | +0.04(+0.63%) |
Aug 02, 2017 | 6.436 | 6.477 | 6.436 | 6.436 | 5,107 | +0.00(+0.00%) |
Aug 01, 2017 | 6.477 | 6.559 | 6.436 | 6.436 | 32,447 | +0.00(+0.00%) |
Jul 31, 2017 | 6.518 | 6.559 | 6.436 | 6.436 | 43,705 | -0.04(-0.63%) |
Jul 28, 2017 | 6.518 | 6.559 | 6.477 | 6.477 | 15,463 | +0.04(+0.57%) |
Jul 27, 2017 | 6.681 | 6.681 | 6.436 | 6.441 | 38,513 | -0.12(-1.80%) |
Jul 26, 2017 | 6.599 | 6.599 | 6.518 | 6.559 | 8,158 | +0.00(+0.00%) |
Jul 25, 2017 | 6.599 | 6.640 | 6.559 | 6.559 | 5,059 | +0.00(+0.00%) |
Jul 24, 2017 | 6.599 | 6.599 | 6.518 | 6.559 | 9,226 | -0.04(-0.62%) |
Jul 21, 2017 | 6.722 | 6.722 | 6.559 | 6.599 | 46,529 | -0.04(-0.61%) |
Jul 20, 2017 | 6.640 | 6.681 | 6.599 | 6.640 | 18,550 | +0.04(+0.62%) |
Jul 19, 2017 | 6.640 | 6.681 | 6.599 | 6.599 | 11,982 | -0.08(-1.22%) |
Jul 18, 2017 | 6.640 | 6.681 | 6.640 | 6.681 | 5,669 | -0.04(-0.61%) |
Jul 17, 2017 | 6.681 | 6.844 | 6.681 | 6.722 | 28,955 | +0.04(+0.61%) |
Jul 14, 2017 | 6.681 | 6.783 | 6.681 | 6.681 | 3,444 | +0.00(+0.00%) |
Jul 13, 2017 | 6.681 | 6.681 | 6.599 | 6.681 | 5,033 | +0.04(+0.61%) |
Jul 12, 2017 | 6.518 | 6.681 | 6.518 | 6.640 | 13,897 | +0.12(+1.87%) |
Jul 11, 2017 | 6.436 | 6.518 | 6.436 | 6.518 | 14,119 | +0.00(+0.00%) |
Jul 10, 2017 | 6.518 | 6.599 | 6.518 | 6.518 | 7,658 | +0.08(+1.27%) |
Jul 07, 2017 | 6.477 | 6.477 | 6.396 | 6.436 | 6,165 | -0.04(-0.63%) |
Jul 06, 2017 | 6.477 | 6.477 | 6.396 | 6.477 | 5,793 | +0.00(+0.00%) |
Jul 05, 2017 | 6.436 | 6.599 | 6.436 | 6.477 | 21,092 | +0.00(+0.00%) |
Jul 03, 2017 | 6.559 | 6.559 | 6.396 | 6.477 | 10,942 | +0.00(+0.00%) |
Jun 30, 2017 | 6.396 | 6.477 | 6.396 | 6.477 | 6,922 | +0.04(+0.63%) |
Jun 29, 2017 | 6.477 | 6.477 | 6.347 | 6.436 | 7,585 | -0.04(-0.63%) |
Jun 28, 2017 | 6.477 | 6.518 | 6.355 | 6.477 | 10,524 | +0.04(+0.63%) |
Jun 27, 2017 | 6.518 | 6.640 | 6.396 | 6.436 | 28,902 | -0.16(-2.47%) |
Jun 26, 2017 | 6.441 | 6.640 | 6.441 | 6.599 | 13,245 | +0.04(+0.62%) |
Jun 23, 2017 | 6.559 | 6.640 | 6.477 | 6.559 | 7,317 | +0.00(+0.00%) |
Jun 22, 2017 | 6.559 | 6.658 | 6.488 | 6.559 | 13,761 | +0.04(+0.63%) |
Jun 21, 2017 | 6.477 | 6.599 | 6.477 | 6.518 | 12,979 | -0.04(-0.62%) |
Jun 20, 2017 | 6.477 | 6.599 | 6.396 | 6.559 | 103,239 | +0.00(+0.00%) |
Jun 19, 2017 | 6.436 | 6.559 | 6.416 | 6.559 | 21,671 | +0.16(+2.55%) |
Jun 16, 2017 | 6.396 | 6.559 | 6.396 | 6.396 | 41,729 | -0.04(-0.63%) |
Jun 15, 2017 | 6.274 | 6.518 | 6.233 | 6.436 | 16,592 | +0.08(+1.28%) |
Jun 14, 2017 | 6.355 | 6.355 | 6.314 | 6.355 | 3,703 | +0.04(+0.58%) |
Jun 13, 2017 | 6.436 | 6.436 | 6.304 | 6.318 | 8,356 | -0.08(-1.21%) |
Jun 12, 2017 | 6.436 | 6.436 | 6.314 | 6.396 | 7,066 | -0.04(-0.63%) |
Jun 09, 2017 | 6.599 | 6.640 | 6.406 | 6.436 | 15,129 | -0.12(-1.86%) |
Jun 08, 2017 | 6.436 | 6.559 | 6.436 | 6.559 | 509,362 | +0.16(+2.55%) |
Jun 07, 2017 | 6.477 | 6.518 | 6.355 | 6.396 | 55,759 | -0.12(-1.87%) |
Jun 06, 2017 | 6.477 | 6.518 | 6.396 | 6.518 | 10,956 | +0.08(+1.27%) |
Jun 05, 2017 | 6.518 | 6.518 | 6.436 | 6.436 | 83,439 | -0.08(-1.25%) |
Jun 02, 2017 | 6.559 | 6.599 | 6.518 | 6.518 | 29,219 | -0.08(-1.23%) |
Jun 01, 2017 | 6.599 | 6.640 | 6.518 | 6.599 | 9,686 | +0.03(+0.48%) |
May 31, 2017 | 6.681 | 6.681 | 6.518 | 6.568 | 10,048 | -0.07(-1.09%) |
May 30, 2017 | 6.762 | 6.762 | 6.518 | 6.640 | 12,233 | +0.04(+0.62%) |
May 26, 2017 | 6.681 | 6.701 | 6.599 | 6.599 | 36,532 | -0.12(-1.82%) |
May 25, 2017 | 6.803 | 6.844 | 6.722 | 6.722 | 31,338 | +0.00(+0.00%) |
May 24, 2017 | 6.885 | 6.885 | 6.722 | 6.722 | 47,446 | -0.16(-2.37%) |
May 23, 2017 | 6.885 | 6.925 | 6.844 | 6.885 | 99,628 | -0.04(-0.59%) |
May 22, 2017 | 6.925 | 6.966 | 6.844 | 6.925 | 48,853 | +0.08(+1.19%) |
May 19, 2017 | 6.803 | 6.844 | 6.685 | 6.844 | 33,281 | +0.12(+1.82%) |
May 18, 2017 | 6.559 | 6.722 | 6.485 | 6.722 | 32,238 | +0.00(+0.00%) |
May 17, 2017 | 6.844 | 6.844 | 6.559 | 6.722 | 69,124 | -0.16(-2.37%) |
May 16, 2017 | 6.722 | 7.088 | 6.681 | 6.885 | 412,615 | +0.34(+5.23%) |
May 15, 2017 | 6.477 | 6.599 | 6.477 | 6.543 | 21,803 | +0.11(+1.65%) |
May 12, 2017 | 6.497 | 6.599 | 6.396 | 6.436 | 44,853 | -0.16(-2.47%) |
May 11, 2017 | 6.477 | 6.640 | 6.477 | 6.599 | 16,068 | +0.04(+0.62%) |
May 10, 2017 | 6.445 | 6.559 | 6.445 | 6.559 | 11,261 | +0.04(+0.69%) |
May 09, 2017 | 6.477 | 6.559 | 6.402 | 6.514 | 12,417 | +0.16(+2.50%) |
May 08, 2017 | 6.477 | 6.477 | 6.274 | 6.355 | 14,359 | -0.08(-1.27%) |
May 05, 2017 | 6.314 | 6.436 | 6.192 | 6.436 | 20,654 | +0.24(+3.95%) |
May 04, 2017 | 6.233 | 6.233 | 6.151 | 6.192 | 2,667 | +0.08(+1.33%) |
May 03, 2017 | 6.233 | 6.239 | 6.111 | 6.111 | 704,959 | -0.08(-1.32%) |
May 02, 2017 | 6.192 | 6.233 | 6.111 | 6.192 | 17,314 | -0.04(-0.65%) |