Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.663 | 6.684 | 6.590 | 6.642 | 2,156,737 | -0.01(-0.10%) |
May 30, 2017 | 6.677 | 6.704 | 6.642 | 6.649 | 1,021,497 | -0.01(-0.21%) |
May 26, 2017 | 6.704 | 6.725 | 6.635 | 6.663 | 983,787 | -0.05(-0.72%) |
May 25, 2017 | 6.753 | 6.787 | 6.677 | 6.711 | 1,332,804 | +0.05(+0.73%) |
May 24, 2017 | 6.608 | 6.718 | 6.608 | 6.663 | 1,136,780 | +0.06(+0.84%) |
May 23, 2017 | 6.587 | 6.680 | 6.580 | 6.608 | 1,225,555 | +0.04(+0.63%) |
May 22, 2017 | 6.559 | 6.628 | 6.525 | 6.566 | 1,183,183 | +0.01(+0.11%) |
May 19, 2017 | 6.221 | 6.621 | 6.221 | 6.559 | 1,969,664 | -0.02(-0.32%) |
May 18, 2017 | 6.511 | 6.621 | 6.490 | 6.580 | 1,837,587 | +0.09(+1.38%) |
May 17, 2017 | 6.435 | 6.525 | 6.414 | 6.490 | 1,855,638 | +0.05(+0.75%) |
May 16, 2017 | 6.566 | 6.587 | 6.393 | 6.442 | 1,795,052 | -0.11(-1.69%) |
May 15, 2017 | 6.559 | 6.677 | 6.538 | 6.552 | 1,458,186 | -0.01(-0.11%) |
May 12, 2017 | 6.601 | 6.614 | 6.525 | 6.559 | 1,471,439 | -0.02(-0.32%) |
May 11, 2017 | 6.621 | 6.628 | 6.490 | 6.580 | 1,589,260 | -0.06(-0.83%) |
May 10, 2017 | 6.642 | 6.760 | 6.608 | 6.635 | 2,478,623 | -0.01(-0.21%) |
May 09, 2017 | 6.697 | 6.856 | 6.621 | 6.649 | 2,045,210 | -0.17(-2.43%) |
May 08, 2017 | 6.877 | 6.891 | 6.746 | 6.815 | 1,920,534 | -0.06(-0.90%) |
May 05, 2017 | 6.753 | 6.877 | 6.753 | 6.877 | 1,928,986 | +0.13(+1.95%) |
May 04, 2017 | 6.829 | 6.877 | 6.677 | 6.746 | 2,113,924 | -0.12(-1.71%) |
May 03, 2017 | 7.036 | 7.036 | 6.836 | 6.863 | 1,887,668 | -0.17(-2.46%) |
May 02, 2017 | 7.105 | 7.126 | 7.002 | 7.036 | 1,018,035 | -0.07(-0.97%) |
May 01, 2017 | 7.043 | 7.126 | 6.995 | 7.105 | 1,328,780 | +0.08(+1.08%) |
Apr 28, 2017 | 7.105 | 7.105 | 7.004 | 7.029 | 1,888,347 | -0.08(-1.17%) |
Apr 27, 2017 | 7.133 | 7.216 | 7.091 | 7.112 | 1,994,098 | -0.01(-0.10%) |
Apr 26, 2017 | 7.071 | 7.167 | 7.029 | 7.119 | 1,850,453 | +0.03(+0.39%) |
Apr 25, 2017 | 7.112 | 7.167 | 7.091 | 7.091 | 1,482,138 | -0.01(-0.19%) |
Apr 24, 2017 | 7.264 | 7.271 | 7.050 | 7.105 | 1,551,579 | -0.14(-1.91%) |
Apr 21, 2017 | 7.257 | 7.264 | 7.216 | 7.243 | 1,427,081 | -0.01(-0.19%) |
Apr 20, 2017 | 7.230 | 7.264 | 7.188 | 7.257 | 1,348,256 | +0.01(+0.19%) |
Apr 19, 2017 | 7.243 | 7.271 | 7.195 | 7.243 | 2,244,409 | +0.00(+0.00%) |
Apr 18, 2017 | 7.209 | 7.243 | 7.181 | 7.243 | 1,797,827 | +0.03(+0.48%) |
Apr 17, 2017 | 7.084 | 7.209 | 7.084 | 7.209 | 3,269,725 | +0.01(+0.19%) |
Apr 13, 2017 | 7.223 | 7.264 | 7.174 | 7.195 | 959,515 | -0.03(-0.38%) |
Apr 12, 2017 | 7.202 | 7.295 | 7.167 | 7.223 | 2,505,986 | +0.03(+0.38%) |
Apr 11, 2017 | 7.105 | 7.209 | 7.098 | 7.195 | 2,540,856 | +0.10(+1.36%) |
Apr 10, 2017 | 7.064 | 7.112 | 7.036 | 7.098 | 1,143,983 | +0.06(+0.79%) |
Apr 07, 2017 | 7.036 | 7.140 | 7.029 | 7.043 | 2,708,190 | +0.00(+0.00%) |
Apr 06, 2017 | 6.960 | 7.084 | 6.926 | 7.043 | 1,960,212 | +0.08(+1.19%) |
Apr 05, 2017 | 7.043 | 7.081 | 6.953 | 6.960 | 2,119,314 | -0.06(-0.79%) |
Apr 04, 2017 | 6.912 | 7.071 | 6.884 | 7.015 | 3,454,233 | +0.10(+1.50%) |
Apr 03, 2017 | 6.898 | 6.991 | 6.877 | 6.912 | 2,130,287 | +0.01(+0.20%) |
Mar 31, 2017 | 6.856 | 6.932 | 6.856 | 6.898 | 2,672,534 | +0.04(+0.60%) |
Mar 30, 2017 | 6.843 | 6.898 | 6.808 | 6.856 | 2,904,451 | +0.01(+0.10%) |
Mar 29, 2017 | 6.829 | 6.905 | 6.807 | 6.849 | 2,812,959 | +0.03(+0.46%) |
Mar 28, 2017 | 6.866 | 6.907 | 6.791 | 6.818 | 3,454,103 | -0.06(-0.89%) |
Mar 27, 2017 | 6.913 | 6.968 | 6.846 | 6.879 | 1,333,813 | -0.05(-0.69%) |
Mar 24, 2017 | 6.954 | 7.015 | 6.920 | 6.927 | 1,416,832 | -0.03(-0.39%) |
Mar 23, 2017 | 6.941 | 7.049 | 6.927 | 6.954 | 2,031,871 | +0.02(+0.29%) |
Mar 22, 2017 | 7.015 | 7.036 | 6.863 | 6.934 | 1,948,865 | -0.07(-0.97%) |
Mar 21, 2017 | 7.009 | 7.056 | 6.985 | 7.002 | 2,020,278 | +0.01(+0.19%) |
Mar 20, 2017 | 6.981 | 7.049 | 6.927 | 6.988 | 1,724,199 | +0.01(+0.19%) |
Mar 17, 2017 | 6.893 | 6.975 | 6.859 | 6.975 | 6,278,251 | +0.09(+1.28%) |
Mar 16, 2017 | 6.879 | 6.934 | 6.846 | 6.886 | 2,038,254 | -0.01(-0.10%) |
Mar 15, 2017 | 6.757 | 6.947 | 6.757 | 6.893 | 2,482,431 | +0.18(+2.63%) |
Mar 14, 2017 | 6.730 | 6.757 | 6.683 | 6.716 | 988,014 | -0.04(-0.60%) |
Mar 13, 2017 | 6.737 | 6.774 | 6.689 | 6.757 | 2,516,492 | +0.01(+0.10%) |
Mar 10, 2017 | 6.839 | 6.859 | 6.716 | 6.750 | 1,307,813 | -0.03(-0.40%) |
Mar 09, 2017 | 6.866 | 6.941 | 6.764 | 6.778 | 1,740,111 | -0.12(-1.67%) |
Mar 08, 2017 | 7.076 | 7.090 | 6.873 | 6.893 | 1,684,515 | -0.22(-3.06%) |
Mar 07, 2017 | 7.151 | 7.185 | 7.097 | 7.110 | 1,619,430 | -0.07(-1.04%) |
Mar 06, 2017 | 7.239 | 7.246 | 7.132 | 7.185 | 2,727,071 | -0.06(-0.84%) |
Mar 03, 2017 | 7.321 | 7.341 | 7.172 | 7.246 | 3,298,957 | -0.08(-1.11%) |
Mar 02, 2017 | 7.375 | 7.423 | 7.314 | 7.328 | 2,615,065 | -0.06(-0.83%) |
Mar 01, 2017 | 7.267 | 7.525 | 7.267 | 7.389 | 3,953,720 | -0.19(-2.51%) |
Feb 28, 2017 | 7.640 | 7.640 | 7.491 | 7.579 | 4,757,704 | -0.10(-1.24%) |
Feb 27, 2017 | 7.613 | 7.708 | 7.593 | 7.674 | 1,913,766 | +0.05(+0.62%) |
Feb 24, 2017 | 7.593 | 7.633 | 7.538 | 7.627 | 1,626,711 | +0.02(+0.27%) |
Feb 23, 2017 | 7.735 | 7.756 | 7.586 | 7.606 | 2,135,281 | -0.10(-1.32%) |
Feb 22, 2017 | 7.660 | 7.735 | 7.640 | 7.708 | 1,061,124 | +0.02(+0.27%) |
Feb 21, 2017 | 7.586 | 7.708 | 7.559 | 7.688 | 1,837,516 | +0.10(+1.34%) |
Feb 17, 2017 | 7.586 | 7.586 | 7.586 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 7.450 | 7.593 | 7.450 | 7.579 | 1,475,845 | +0.13(+1.73%) |
Feb 15, 2017 | 7.464 | 7.477 | 7.382 | 7.450 | 1,445,104 | -0.07(-0.90%) |
Feb 14, 2017 | 7.531 | 7.538 | 7.460 | 7.518 | 1,899,130 | -0.05(-0.72%) |
Feb 13, 2017 | 7.599 | 7.640 | 7.531 | 7.572 | 1,457,398 | -0.03(-0.36%) |
Feb 10, 2017 | 7.491 | 7.606 | 7.470 | 7.599 | 1,800,539 | +0.12(+1.63%) |
Feb 09, 2017 | 7.416 | 7.497 | 7.409 | 7.477 | 1,916,729 | +0.07(+1.01%) |
Feb 08, 2017 | 7.321 | 7.423 | 7.267 | 7.402 | 1,593,567 | +0.08(+1.11%) |
Feb 07, 2017 | 7.348 | 7.399 | 7.294 | 7.321 | 1,420,184 | -0.03(-0.46%) |
Feb 06, 2017 | 7.382 | 7.389 | 7.328 | 7.355 | 1,287,813 | -0.02(-0.28%) |
Feb 03, 2017 | 7.341 | 7.402 | 7.314 | 7.375 | 2,521,395 | +0.07(+0.93%) |
Feb 02, 2017 | 7.192 | 7.321 | 7.172 | 7.307 | 2,461,354 | +0.12(+1.61%) |
Feb 01, 2017 | 7.287 | 7.348 | 7.131 | 7.192 | 1,688,432 | -0.09(-1.21%) |
Jan 31, 2017 | 7.219 | 7.297 | 7.172 | 7.280 | 3,129,411 | +0.07(+0.94%) |
Jan 30, 2017 | 7.131 | 7.212 | 7.056 | 7.212 | 2,381,234 | +0.05(+0.66%) |
Jan 27, 2017 | 7.260 | 7.260 | 7.097 | 7.165 | 1,576,660 | -0.07(-0.94%) |
Jan 26, 2017 | 7.260 | 7.287 | 7.192 | 7.233 | 1,017,669 | -0.01(-0.19%) |
Jan 25, 2017 | 7.280 | 7.301 | 7.209 | 7.246 | 1,234,329 | -0.02(-0.28%) |
Jan 24, 2017 | 7.280 | 7.335 | 7.239 | 7.267 | 2,022,367 | -0.04(-0.56%) |
Jan 23, 2017 | 7.131 | 7.328 | 7.131 | 7.307 | 2,331,463 | +0.05(+0.65%) |
Jan 20, 2017 | 7.233 | 7.297 | 7.199 | 7.260 | 1,946,744 | +0.01(+0.19%) |
Jan 19, 2017 | 7.382 | 7.402 | 7.239 | 7.246 | 1,757,137 | -0.17(-2.29%) |
Jan 18, 2017 | 7.450 | 7.497 | 7.402 | 7.416 | 1,136,050 | -0.04(-0.55%) |
Jan 17, 2017 | 7.355 | 7.497 | 7.328 | 7.457 | 1,474,719 | +0.12(+1.57%) |
Jan 13, 2017 | 7.341 | 7.341 | 7.341 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.307 | 7.382 | 7.239 | 7.341 | 1,625,127 | +0.07(+0.93%) |
Jan 11, 2017 | 7.294 | 7.338 | 7.260 | 7.273 | 1,981,192 | -0.02(-0.28%) |
Jan 10, 2017 | 7.301 | 7.362 | 7.253 | 7.294 | 1,822,866 | -0.01(-0.19%) |
Jan 09, 2017 | 7.511 | 7.525 | 7.307 | 7.307 | 2,869,590 | -0.20(-2.62%) |
Jan 06, 2017 | 7.538 | 7.579 | 7.477 | 7.504 | 2,352,621 | -0.03(-0.45%) |
Jan 05, 2017 | 7.518 | 7.593 | 7.464 | 7.538 | 2,123,211 | +0.01(+0.18%) |
Jan 04, 2017 | 7.436 | 7.542 | 7.430 | 7.525 | 2,130,506 | +0.14(+1.84%) |
Jan 03, 2017 | 7.368 | 7.409 | 7.321 | 7.389 | 1,641,505 | +0.05(+0.74%) |
Dec 30, 2016 | 7.335 | 7.335 | 7.335 | 0 | +0.14(+1.89%) | |
Dec 29, 2016 | 7.090 | 7.216 | 7.076 | 7.199 | 1,178,956 | +0.10(+1.44%) |
Dec 28, 2016 | 7.165 | 7.185 | 7.036 | 7.097 | 1,065,133 | -0.05(-0.71%) |
Dec 27, 2016 | 7.148 | 7.161 | 7.108 | 7.148 | 928,888 | +0.02(+0.28%) |
Dec 23, 2016 | 7.128 | 7.128 | 7.128 | 0 | +0.04(+0.57%) | |
Dec 22, 2016 | 7.148 | 7.168 | 7.054 | 7.088 | 1,665,311 | -0.07(-1.03%) |
Dec 21, 2016 | 7.281 | 7.335 | 7.161 | 7.161 | 1,418,746 | -0.11(-1.47%) |
Dec 20, 2016 | 7.181 | 7.268 | 7.164 | 7.268 | 1,547,647 | +0.08(+1.12%) |
Dec 19, 2016 | 7.188 | 7.228 | 7.118 | 7.188 | 1,745,585 | +0.05(+0.75%) |
Dec 16, 2016 | 7.074 | 7.198 | 7.061 | 7.134 | 11,679,032 | +0.13(+1.81%) |
Dec 15, 2016 | 6.921 | 7.061 | 6.887 | 7.007 | 2,198,712 | +0.05(+0.67%) |
Dec 14, 2016 | 7.181 | 7.201 | 6.937 | 6.961 | 1,897,994 | -0.23(-3.16%) |
Dec 13, 2016 | 7.268 | 7.275 | 7.114 | 7.188 | 1,588,729 | -0.03(-0.37%) |
Dec 12, 2016 | 7.288 | 7.351 | 7.174 | 7.215 | 2,181,999 | -0.10(-1.37%) |
Dec 09, 2016 | 7.241 | 7.321 | 7.225 | 7.315 | 2,161,975 | +0.07(+1.01%) |
Dec 08, 2016 | 7.074 | 7.241 | 7.061 | 7.241 | 3,088,247 | +0.11(+1.59%) |
Dec 07, 2016 | 7.014 | 7.148 | 7.014 | 7.128 | 2,273,575 | +0.15(+2.11%) |
Dec 06, 2016 | 6.854 | 7.001 | 6.840 | 6.981 | 1,928,171 | +0.11(+1.55%) |
Dec 05, 2016 | 6.847 | 6.881 | 6.784 | 6.874 | 1,466,197 | +0.05(+0.78%) |
Dec 02, 2016 | 6.734 | 6.847 | 6.720 | 6.820 | 1,489,099 | +0.15(+2.20%) |
Dec 01, 2016 | 6.881 | 6.894 | 6.647 | 6.673 | 2,001,980 | -0.23(-3.29%) |
Nov 30, 2016 | 6.941 | 6.994 | 6.861 | 6.901 | 3,116,989 | -0.13(-1.81%) |
Nov 29, 2016 | 7.001 | 7.101 | 7.001 | 7.027 | 1,697,345 | +0.04(+0.57%) |
Nov 28, 2016 | 7.014 | 7.088 | 6.984 | 6.987 | 1,437,938 | -0.02(-0.29%) |
Nov 25, 2016 | 6.921 | 7.041 | 6.894 | 7.007 | 814,636 | +0.09(+1.25%) |
Nov 23, 2016 | 6.921 | 6.921 | 6.921 | 0 | -0.04(-0.58%) | |
Nov 22, 2016 | 6.847 | 6.967 | 6.814 | 6.961 | 1,812,908 | +0.17(+2.46%) |
Nov 21, 2016 | 6.901 | 6.901 | 6.780 | 6.794 | 1,053,343 | -0.03(-0.39%) |
Nov 18, 2016 | 6.787 | 6.874 | 6.787 | 6.820 | 2,194,130 | +0.03(+0.49%) |
Nov 17, 2016 | 6.800 | 6.907 | 6.780 | 6.787 | 1,300,178 | -0.01(-0.20%) |
Nov 16, 2016 | 6.727 | 6.814 | 6.667 | 6.800 | 1,241,002 | +0.07(+1.09%) |
Nov 15, 2016 | 6.760 | 6.807 | 6.670 | 6.727 | 1,808,730 | +0.01(+0.10%) |
Nov 14, 2016 | 6.413 | 6.734 | 6.400 | 6.720 | 2,977,999 | +0.32(+5.01%) |
Nov 11, 2016 | 6.273 | 6.500 | 6.266 | 6.400 | 3,557,492 | +0.11(+1.70%) |
Nov 10, 2016 | 6.446 | 6.460 | 6.209 | 6.293 | 2,261,081 | -0.14(-2.18%) |
Nov 09, 2016 | 6.386 | 6.547 | 6.346 | 6.433 | 2,474,446 | -0.15(-2.33%) |
Nov 08, 2016 | 6.506 | 6.607 | 6.500 | 6.587 | 1,073,372 | +0.06(+0.92%) |
Nov 07, 2016 | 6.420 | 6.547 | 6.420 | 6.526 | 1,433,420 | +0.21(+3.39%) |
Nov 04, 2016 | 6.213 | 6.339 | 6.166 | 6.313 | 2,073,272 | +0.07(+1.18%) |
Nov 03, 2016 | 6.440 | 6.440 | 6.226 | 6.239 | 2,109,310 | -0.16(-2.51%) |
Nov 02, 2016 | 6.593 | 6.600 | 6.400 | 6.400 | 1,287,756 | -0.19(-2.84%) |
Nov 01, 2016 | 6.740 | 6.757 | 6.567 | 6.587 | 1,672,598 | -0.19(-2.76%) |
Oct 31, 2016 | 6.660 | 6.774 | 6.640 | 6.774 | 1,215,866 | +0.14(+2.11%) |
Oct 28, 2016 | 6.607 | 6.667 | 6.580 | 6.633 | 1,224,317 | +0.03(+0.40%) |
Oct 27, 2016 | 6.734 | 6.734 | 6.597 | 6.607 | 1,562,228 | -0.13(-1.98%) |
Oct 26, 2016 | 6.814 | 6.834 | 6.704 | 6.740 | 1,375,781 | -0.14(-2.04%) |
Oct 25, 2016 | 6.847 | 6.897 | 6.817 | 6.881 | 1,144,461 | +0.02(+0.29%) |
Oct 24, 2016 | 6.767 | 6.874 | 6.754 | 6.861 | 1,342,671 | +0.12(+1.78%) |
Oct 21, 2016 | 6.667 | 6.760 | 6.667 | 6.740 | 1,037,347 | +0.01(+0.10%) |
Oct 20, 2016 | 6.734 | 6.774 | 6.660 | 6.734 | 961,436 | -0.03(-0.40%) |
Oct 19, 2016 | 6.740 | 6.807 | 6.700 | 6.760 | 843,766 | +0.01(+0.10%) |
Oct 18, 2016 | 6.740 | 6.787 | 6.693 | 6.754 | 747,745 | +0.09(+1.30%) |
Oct 17, 2016 | 6.673 | 6.740 | 6.660 | 6.667 | 1,028,876 | +0.02(+0.30%) |
Oct 14, 2016 | 6.680 | 6.750 | 6.620 | 6.647 | 763,062 | -0.04(-0.60%) |
Oct 13, 2016 | 6.580 | 6.707 | 6.573 | 6.687 | 1,127,787 | +0.07(+1.11%) |
Oct 12, 2016 | 6.520 | 6.633 | 6.513 | 6.613 | 914,508 | +0.11(+1.75%) |
Oct 11, 2016 | 6.587 | 6.633 | 6.466 | 6.500 | 1,293,522 | -0.09(-1.32%) |
Oct 10, 2016 | 6.466 | 6.627 | 6.453 | 6.587 | 1,593,735 | +0.13(+2.07%) |
Oct 07, 2016 | 6.513 | 6.587 | 6.416 | 6.453 | 2,120,784 | -0.01(-0.21%) |
Oct 06, 2016 | 6.473 | 6.500 | 6.373 | 6.466 | 1,410,273 | -0.03(-0.41%) |
Oct 05, 2016 | 6.680 | 6.707 | 6.466 | 6.493 | 1,592,898 | -0.15(-2.31%) |
Oct 04, 2016 | 6.794 | 6.814 | 6.597 | 6.647 | 1,267,183 | -0.16(-2.36%) |
Oct 03, 2016 | 6.881 | 6.887 | 6.727 | 6.807 | 1,657,953 | -0.07(-1.07%) |
Sep 30, 2016 | 6.961 | 6.987 | 6.861 | 6.881 | 1,266,174 | -0.03(-0.39%) |
Sep 29, 2016 | 6.981 | 7.024 | 6.887 | 6.907 | 975,679 | -0.12(-1.71%) |
Sep 28, 2016 | 7.021 | 7.081 | 6.951 | 7.027 | 1,486,141 | +0.04(+0.53%) |
Sep 27, 2016 | 7.102 | 7.102 | 6.968 | 6.991 | 1,680,601 | -0.10(-1.39%) |
Sep 26, 2016 | 7.010 | 7.096 | 6.971 | 7.089 | 1,633,321 | +0.05(+0.75%) |
Sep 23, 2016 | 6.991 | 7.056 | 6.905 | 7.037 | 1,312,667 | +0.03(+0.47%) |
Sep 22, 2016 | 6.958 | 7.040 | 6.938 | 7.004 | 2,466,812 | +0.12(+1.81%) |
Sep 21, 2016 | 6.794 | 6.886 | 6.669 | 6.879 | 2,192,191 | +0.14(+2.15%) |
Sep 20, 2016 | 6.820 | 6.820 | 6.735 | 6.735 | 1,831,502 | +0.00(+0.00%) |
Sep 19, 2016 | 6.689 | 6.735 | 6.656 | 6.735 | 1,882,817 | +0.11(+1.59%) |
Sep 16, 2016 | 6.610 | 6.652 | 6.537 | 6.629 | 4,534,393 | +0.05(+0.70%) |
Sep 15, 2016 | 6.583 | 6.639 | 6.551 | 6.583 | 1,475,407 | +0.00(+0.00%) |
Sep 14, 2016 | 6.564 | 6.613 | 6.551 | 6.583 | 1,514,402 | +0.03(+0.40%) |
Sep 13, 2016 | 6.774 | 6.781 | 6.557 | 6.557 | 2,515,364 | -0.25(-3.67%) |
Sep 12, 2016 | 6.689 | 6.846 | 6.656 | 6.807 | 2,213,794 | +0.06(+0.88%) |
Sep 09, 2016 | 7.063 | 7.077 | 6.741 | 6.748 | 2,269,171 | -0.41(-5.69%) |
Sep 08, 2016 | 7.208 | 7.208 | 7.116 | 7.155 | 1,651,535 | -0.07(-0.91%) |
Sep 07, 2016 | 7.135 | 7.227 | 7.096 | 7.221 | 1,761,849 | +0.09(+1.20%) |
Sep 06, 2016 | 7.148 | 7.175 | 7.063 | 7.135 | 1,684,059 | +0.00(+0.00%) |
Sep 02, 2016 | 7.089 | 7.135 | 7.135 | 7.135 | 1,816,366 | +0.09(+1.21%) |
Sep 01, 2016 | 7.089 | 7.096 | 7.010 | 7.050 | 1,240,640 | -0.04(-0.56%) |
Aug 31, 2016 | 7.050 | 7.116 | 6.997 | 7.089 | 2,805,602 | +0.05(+0.65%) |
Aug 30, 2016 | 7.056 | 7.056 | 6.961 | 7.043 | 1,175,221 | +0.01(+0.19%) |
Aug 29, 2016 | 6.991 | 7.063 | 6.951 | 7.030 | 1,593,834 | +0.10(+1.42%) |
Aug 26, 2016 | 7.116 | 7.142 | 6.905 | 6.932 | 2,708,006 | -0.16(-2.22%) |
Aug 25, 2016 | 7.056 | 7.148 | 7.050 | 7.089 | 1,432,857 | +0.03(+0.37%) |
Aug 24, 2016 | 7.129 | 7.135 | 7.024 | 7.063 | 1,268,229 | -0.07(-0.92%) |
Aug 23, 2016 | 7.050 | 7.162 | 7.037 | 7.129 | 1,385,538 | +0.09(+1.31%) |
Aug 22, 2016 | 7.004 | 7.037 | 6.974 | 7.037 | 1,978,257 | +0.05(+0.75%) |
Aug 19, 2016 | 7.076 | 7.089 | 6.938 | 6.984 | 1,617,533 | -0.09(-1.21%) |
Aug 18, 2016 | 7.056 | 7.129 | 7.056 | 7.070 | 2,211,696 | +0.01(+0.19%) |
Aug 17, 2016 | 7.024 | 7.056 | 6.958 | 7.056 | 1,496,858 | +0.04(+0.56%) |
Aug 16, 2016 | 7.168 | 7.181 | 7.017 | 7.017 | 1,638,400 | -0.18(-2.47%) |
Aug 15, 2016 | 7.129 | 7.240 | 7.129 | 7.194 | 2,189,005 | +0.08(+1.11%) |
Aug 12, 2016 | 7.056 | 7.175 | 7.050 | 7.116 | 1,432,247 | +0.07(+1.03%) |
Aug 11, 2016 | 7.181 | 7.188 | 7.030 | 7.043 | 2,029,211 | -0.09(-1.29%) |
Aug 10, 2016 | 7.109 | 7.168 | 7.096 | 7.135 | 2,831,219 | +0.04(+0.56%) |
Aug 09, 2016 | 6.912 | 7.121 | 6.892 | 7.096 | 3,155,803 | +0.22(+3.25%) |
Aug 08, 2016 | 6.879 | 6.918 | 6.859 | 6.872 | 1,162,982 | +0.02(+0.29%) |
Aug 05, 2016 | 6.833 | 6.879 | 6.794 | 6.853 | 1,120,575 | +0.05(+0.68%) |
Aug 04, 2016 | 6.840 | 6.853 | 6.754 | 6.807 | 1,020,225 | -0.01(-0.10%) |
Aug 03, 2016 | 6.866 | 6.899 | 6.767 | 6.813 | 1,857,098 | -0.07(-0.96%) |
Aug 02, 2016 | 7.063 | 7.083 | 6.872 | 6.879 | 2,323,429 | -0.19(-2.70%) |
Aug 01, 2016 | 7.129 | 7.148 | 7.056 | 7.070 | 1,530,994 | -0.07(-1.01%) |
Jul 29, 2016 | 7.043 | 7.171 | 7.000 | 7.142 | 2,530,350 | +0.11(+1.49%) |
Jul 28, 2016 | 6.991 | 7.050 | 6.951 | 7.037 | 1,119,649 | +0.05(+0.66%) |
Jul 27, 2016 | 6.997 | 7.017 | 6.898 | 6.991 | 1,379,009 | -0.01(-0.09%) |
Jul 26, 2016 | 7.010 | 7.043 | 6.951 | 6.997 | 1,484,750 | -0.02(-0.28%) |
Jul 25, 2016 | 6.997 | 7.030 | 6.958 | 7.017 | 845,620 | +0.01(+0.09%) |
Jul 22, 2016 | 6.938 | 7.030 | 6.932 | 7.010 | 1,624,252 | +0.06(+0.85%) |
Jul 21, 2016 | 6.872 | 6.971 | 6.846 | 6.951 | 1,702,507 | +0.09(+1.34%) |
Jul 20, 2016 | 6.899 | 6.912 | 6.840 | 6.859 | 1,705,962 | -0.03(-0.38%) |
Jul 19, 2016 | 6.813 | 6.909 | 6.767 | 6.886 | 1,475,932 | -0.01(-0.19%) |
Jul 18, 2016 | 6.912 | 6.945 | 6.879 | 6.899 | 1,620,905 | -0.01(-0.10%) |
Jul 15, 2016 | 6.932 | 6.938 | 6.866 | 6.905 | 1,050,964 | +0.00(+0.00%) |
Jul 14, 2016 | 6.978 | 7.010 | 6.899 | 6.905 | 1,320,174 | -0.07(-1.04%) |
Jul 13, 2016 | 6.964 | 6.978 | 6.912 | 6.978 | 2,045,407 | +0.04(+0.57%) |
Jul 12, 2016 | 6.886 | 6.958 | 6.836 | 6.938 | 1,481,428 | +0.05(+0.76%) |
Jul 11, 2016 | 6.735 | 6.886 | 6.689 | 6.886 | 2,015,146 | +0.16(+2.44%) |
Jul 08, 2016 | 6.583 | 6.728 | 6.564 | 6.721 | 1,734,399 | +0.16(+2.40%) |
Jul 07, 2016 | 6.597 | 6.597 | 6.498 | 6.564 | 1,560,609 | -0.04(-0.60%) |
Jul 06, 2016 | 6.662 | 6.669 | 6.583 | 6.603 | 1,929,173 | -0.06(-0.89%) |
Jul 05, 2016 | 6.702 | 6.735 | 6.656 | 6.662 | 1,831,863 | -0.04(-0.59%) |
Jul 01, 2016 | 6.695 | 6.702 | 6.702 | 6.702 | 1,679,689 | +0.06(+0.89%) |
Jun 30, 2016 | 6.551 | 6.649 | 6.478 | 6.643 | 2,489,922 | +0.12(+1.92%) |
Jun 29, 2016 | 6.426 | 6.534 | 6.426 | 6.518 | 2,099,155 | +0.16(+2.59%) |
Jun 28, 2016 | 6.380 | 6.426 | 6.301 | 6.353 | 3,044,643 | +0.06(+0.94%) |
Jun 27, 2016 | 6.294 | 6.333 | 6.185 | 6.294 | 2,863,533 | -0.02(-0.31%) |
Jun 24, 2016 | 6.243 | 6.378 | 6.165 | 6.314 | 7,183,297 | -0.05(-0.71%) |
Jun 23, 2016 | 6.404 | 6.417 | 6.333 | 6.359 | 1,665,371 | +0.01(+0.20%) |
Jun 22, 2016 | 6.378 | 6.411 | 6.333 | 6.346 | 1,937,643 | -0.01(-0.20%) |
Jun 21, 2016 | 6.372 | 6.391 | 6.327 | 6.359 | 1,583,043 | +0.01(+0.10%) |
Jun 20, 2016 | 6.391 | 6.430 | 6.340 | 6.352 | 1,694,690 | +0.06(+1.03%) |
Jun 17, 2016 | 6.307 | 6.320 | 6.236 | 6.288 | 3,131,769 | +0.00(+0.00%) |
Jun 16, 2016 | 6.275 | 6.314 | 6.210 | 6.288 | 1,708,539 | +0.00(+0.00%) |
Jun 15, 2016 | 6.204 | 6.320 | 6.197 | 6.288 | 1,315,128 | +0.10(+1.56%) |
Jun 14, 2016 | 6.223 | 6.223 | 6.139 | 6.191 | 1,294,582 | -0.05(-0.72%) |
Jun 13, 2016 | 6.275 | 6.340 | 6.217 | 6.236 | 2,231,814 | -0.06(-1.02%) |
Jun 10, 2016 | 6.340 | 6.365 | 6.288 | 6.301 | 1,302,597 | -0.06(-1.01%) |
Jun 09, 2016 | 6.320 | 6.391 | 6.301 | 6.365 | 1,686,527 | +0.03(+0.51%) |
Jun 08, 2016 | 6.256 | 6.365 | 6.236 | 6.333 | 1,750,460 | +0.08(+1.34%) |
Jun 07, 2016 | 6.178 | 6.301 | 6.152 | 6.249 | 1,696,799 | +0.08(+1.36%) |
Jun 06, 2016 | 6.249 | 6.275 | 6.159 | 6.165 | 1,344,499 | -0.07(-1.14%) |
Jun 03, 2016 | 6.249 | 6.320 | 6.191 | 6.236 | 1,239,262 | +0.03(+0.52%) |
Jun 02, 2016 | 6.165 | 6.210 | 6.133 | 6.204 | 1,131,883 | +0.03(+0.52%) |