Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.712 | 7.743 | 7.651 | 7.666 | 151,758 | -0.04(-0.48%) |
May 30, 2017 | 7.688 | 7.703 | 7.670 | 7.703 | 27,798 | +0.01(+0.13%) |
May 26, 2017 | 7.667 | 7.704 | 7.667 | 7.693 | 24,048 | -0.00(-0.05%) |
May 25, 2017 | 7.685 | 7.704 | 7.662 | 7.697 | 38,556 | +0.02(+0.30%) |
May 24, 2017 | 7.658 | 7.665 | 7.651 | 7.674 | 18,237 | +0.00(+0.00%) |
May 23, 2017 | 7.655 | 7.685 | 7.643 | 7.674 | 20,631 | +0.04(+0.50%) |
May 22, 2017 | 7.653 | 7.670 | 7.631 | 7.635 | 24,933 | +0.01(+0.10%) |
May 19, 2017 | 7.599 | 7.649 | 7.599 | 7.628 | 38,694 | +0.04(+0.51%) |
May 18, 2017 | 7.585 | 7.635 | 7.585 | 7.589 | 29,203 | +0.02(+0.20%) |
May 17, 2017 | 7.559 | 7.650 | 7.546 | 7.574 | 43,275 | -0.03(-0.35%) |
May 16, 2017 | 7.631 | 7.631 | 7.597 | 7.601 | 56,948 | -0.03(-0.35%) |
May 15, 2017 | 7.562 | 7.643 | 7.559 | 7.627 | 28,294 | +0.07(+0.91%) |
May 12, 2017 | 7.589 | 7.593 | 7.559 | 7.559 | 20,841 | -0.03(-0.40%) |
May 11, 2017 | 7.650 | 7.650 | 7.548 | 7.589 | 82,633 | -0.06(-0.75%) |
May 10, 2017 | 7.631 | 7.684 | 7.631 | 7.646 | 30,208 | +0.02(+0.25%) |
May 09, 2017 | 7.631 | 7.665 | 7.608 | 7.627 | 61,637 | -0.01(-0.10%) |
May 08, 2017 | 7.665 | 7.665 | 7.627 | 7.635 | 56,230 | -0.02(-0.20%) |
May 05, 2017 | 7.650 | 7.692 | 7.635 | 7.650 | 47,259 | +0.01(+0.15%) |
May 04, 2017 | 7.700 | 7.700 | 7.631 | 7.639 | 13,442 | -0.06(-0.79%) |
May 03, 2017 | 7.677 | 7.700 | 7.658 | 7.700 | 37,342 | +0.02(+0.25%) |
May 02, 2017 | 7.663 | 7.704 | 7.650 | 7.680 | 74,364 | +0.01(+0.14%) |
May 01, 2017 | 7.643 | 7.707 | 7.637 | 7.669 | 100,596 | -0.01(-0.10%) |
Apr 28, 2017 | 7.670 | 7.679 | 7.662 | 7.677 | 30,307 | +0.02(+0.25%) |
Apr 27, 2017 | 7.658 | 7.677 | 7.627 | 7.658 | 35,649 | -0.02(-0.20%) |
Apr 26, 2017 | 7.662 | 7.681 | 7.601 | 7.673 | 45,605 | +0.02(+0.25%) |
Apr 25, 2017 | 7.585 | 7.665 | 7.578 | 7.654 | 30,488 | +0.05(+0.60%) |
Apr 24, 2017 | 7.536 | 7.654 | 7.536 | 7.608 | 63,197 | +0.10(+1.32%) |
Apr 21, 2017 | 7.608 | 7.623 | 7.486 | 7.509 | 39,221 | -0.09(-1.16%) |
Apr 20, 2017 | 7.551 | 7.631 | 7.551 | 7.597 | 42,977 | +0.03(+0.45%) |
Apr 19, 2017 | 7.578 | 7.616 | 7.540 | 7.562 | 47,959 | +0.01(+0.15%) |
Apr 18, 2017 | 7.546 | 7.574 | 7.539 | 7.551 | 33,022 | -0.04(-0.50%) |
Apr 17, 2017 | 7.665 | 7.665 | 7.498 | 7.589 | 32,666 | -0.01(-0.10%) |
Apr 13, 2017 | 7.539 | 7.585 | 7.532 | 7.597 | 60,361 | +0.11(+1.43%) |
Apr 12, 2017 | 7.577 | 7.577 | 7.410 | 7.490 | 93,279 | -0.12(-1.59%) |
Apr 11, 2017 | 7.532 | 7.615 | 7.528 | 7.611 | 53,889 | +0.08(+1.06%) |
Apr 10, 2017 | 7.509 | 7.532 | 7.509 | 7.531 | 18,593 | +0.02(+0.30%) |
Apr 07, 2017 | 7.486 | 7.509 | 7.464 | 7.509 | 45,315 | +0.02(+0.30%) |
Apr 06, 2017 | 7.471 | 7.487 | 7.437 | 7.486 | 62,042 | +0.02(+0.30%) |
Apr 05, 2017 | 7.490 | 7.494 | 7.450 | 7.463 | 24,513 | +0.00(+0.05%) |
Apr 04, 2017 | 7.458 | 7.488 | 7.452 | 7.460 | 30,275 | +0.02(+0.31%) |
Apr 03, 2017 | 7.444 | 7.456 | 7.429 | 7.437 | 28,235 | +0.00(+0.05%) |
Mar 31, 2017 | 7.417 | 7.475 | 7.395 | 7.433 | 39,321 | +0.01(+0.15%) |
Mar 30, 2017 | 7.456 | 7.463 | 7.384 | 7.422 | 28,734 | +0.04(+0.57%) |
Mar 29, 2017 | 7.429 | 7.446 | 7.346 | 7.379 | 33,957 | -0.02(-0.27%) |
Mar 28, 2017 | 7.354 | 7.446 | 7.350 | 7.399 | 59,060 | +0.02(+0.31%) |
Mar 27, 2017 | 7.413 | 7.444 | 7.353 | 7.376 | 14,480 | -0.01(-0.20%) |
Mar 24, 2017 | 7.414 | 7.414 | 7.363 | 7.391 | 8,657 | +0.03(+0.46%) |
Mar 23, 2017 | 7.444 | 7.444 | 7.354 | 7.357 | 24,196 | -0.04(-0.57%) |
Mar 22, 2017 | 7.372 | 7.435 | 7.372 | 7.399 | 14,425 | -0.01(-0.10%) |
Mar 21, 2017 | 7.448 | 7.473 | 7.407 | 7.407 | 30,843 | -0.03(-0.46%) |
Mar 20, 2017 | 7.425 | 7.444 | 7.402 | 7.441 | 25,421 | +0.01(+0.10%) |
Mar 17, 2017 | 7.469 | 7.469 | 7.369 | 7.433 | 5,041 | +0.03(+0.46%) |
Mar 16, 2017 | 7.380 | 7.408 | 7.332 | 7.399 | 37,875 | +0.08(+1.03%) |
Mar 15, 2017 | 7.350 | 7.359 | 7.317 | 7.323 | 31,021 | -0.03(-0.41%) |
Mar 14, 2017 | 7.331 | 7.353 | 7.318 | 7.353 | 15,324 | +0.04(+0.57%) |
Mar 13, 2017 | 7.390 | 7.390 | 7.297 | 7.312 | 45,899 | -0.02(-0.31%) |
Mar 10, 2017 | 7.342 | 7.400 | 7.334 | 7.334 | 22,984 | -0.02(-0.31%) |
Mar 09, 2017 | 7.398 | 7.410 | 7.342 | 7.357 | 71,654 | -0.04(-0.51%) |
Mar 08, 2017 | 7.405 | 7.436 | 7.387 | 7.395 | 47,159 | -0.01(-0.15%) |
Mar 07, 2017 | 7.436 | 7.436 | 7.331 | 7.406 | 61,984 | +0.04(+0.56%) |
Mar 06, 2017 | 7.398 | 7.429 | 7.361 | 7.365 | 43,187 | -0.04(-0.55%) |
Mar 03, 2017 | 7.429 | 7.436 | 7.402 | 7.406 | 12,886 | -0.03(-0.41%) |
Mar 02, 2017 | 7.489 | 7.489 | 7.432 | 7.436 | 4,447 | -0.09(-1.15%) |
Mar 01, 2017 | 7.533 | 7.533 | 7.395 | 7.523 | 50,028 | +0.14(+1.83%) |
Feb 28, 2017 | 7.413 | 7.489 | 7.380 | 7.387 | 50,831 | -0.09(-1.16%) |
Feb 27, 2017 | 7.402 | 7.500 | 7.342 | 7.474 | 47,021 | +0.06(+0.86%) |
Feb 24, 2017 | 7.534 | 7.534 | 7.338 | 7.410 | 50,857 | -0.02(-0.20%) |
Feb 23, 2017 | 7.406 | 7.458 | 7.368 | 7.425 | 107,240 | -0.01(-0.15%) |
Feb 22, 2017 | 7.432 | 7.436 | 7.334 | 7.436 | 47,781 | +0.00(+0.00%) |
Feb 21, 2017 | 7.342 | 7.462 | 7.342 | 7.436 | 20,711 | +0.00(+0.05%) |
Feb 17, 2017 | 7.432 | 7.432 | 7.432 | 0 | -0.02(-0.20%) | |
Feb 16, 2017 | 7.433 | 7.514 | 7.402 | 7.447 | 59,450 | +0.00(+0.00%) |
Feb 15, 2017 | 7.302 | 7.459 | 7.302 | 7.447 | 44,135 | +0.05(+0.66%) |
Feb 14, 2017 | 7.432 | 7.432 | 7.309 | 7.399 | 28,643 | -0.04(-0.55%) |
Feb 13, 2017 | 7.477 | 7.501 | 7.384 | 7.440 | 114,033 | +0.02(+0.25%) |
Feb 10, 2017 | 7.406 | 7.459 | 7.361 | 7.421 | 29,144 | +0.07(+1.02%) |
Feb 09, 2017 | 7.391 | 7.451 | 7.346 | 7.346 | 21,414 | -0.05(-0.71%) |
Feb 08, 2017 | 7.423 | 7.423 | 7.309 | 7.399 | 69,882 | +0.04(+0.51%) |
Feb 07, 2017 | 7.388 | 7.408 | 7.339 | 7.361 | 85,108 | +0.01(+0.20%) |
Feb 06, 2017 | 7.414 | 7.414 | 7.343 | 7.346 | 53,367 | -0.06(-0.81%) |
Feb 03, 2017 | 7.406 | 7.429 | 7.380 | 7.406 | 23,789 | +0.01(+0.15%) |
Feb 02, 2017 | 7.335 | 7.453 | 7.335 | 7.395 | 38,100 | +0.06(+0.81%) |
Feb 01, 2017 | 7.287 | 7.335 | 7.287 | 7.335 | 12,139 | +0.01(+0.15%) |
Jan 31, 2017 | 7.339 | 7.339 | 7.245 | 7.324 | 48,968 | +0.09(+1.27%) |
Jan 30, 2017 | 7.205 | 7.242 | 7.205 | 7.232 | 29,647 | +0.01(+0.07%) |
Jan 27, 2017 | 7.283 | 7.283 | 7.212 | 7.227 | 18,894 | -0.10(-1.38%) |
Jan 26, 2017 | 7.309 | 7.332 | 7.208 | 7.328 | 34,003 | +0.07(+0.91%) |
Jan 25, 2017 | 7.175 | 7.298 | 7.175 | 7.261 | 43,723 | +0.08(+1.10%) |
Jan 24, 2017 | 7.242 | 7.335 | 7.044 | 7.182 | 139,143 | -0.08(-1.13%) |
Jan 23, 2017 | 7.243 | 7.290 | 7.227 | 7.264 | 66,208 | +0.00(+0.06%) |
Jan 20, 2017 | 7.264 | 7.268 | 7.208 | 7.260 | 24,782 | +0.05(+0.66%) |
Jan 19, 2017 | 7.212 | 7.268 | 7.093 | 7.212 | 127,228 | +0.03(+0.42%) |
Jan 18, 2017 | 7.160 | 7.339 | 7.141 | 7.182 | 43,412 | +0.01(+0.16%) |
Jan 17, 2017 | 7.134 | 7.171 | 7.129 | 7.171 | 40,427 | +0.05(+0.76%) |
Jan 13, 2017 | 7.117 | 7.117 | 7.117 | 0 | +0.06(+0.87%) | |
Jan 12, 2017 | 7.029 | 7.059 | 7.007 | 7.055 | 43,645 | -0.01(-0.21%) |
Jan 11, 2017 | 7.111 | 7.111 | 7.059 | 7.070 | 22,996 | -0.04(-0.57%) |
Jan 10, 2017 | 7.070 | 7.133 | 7.044 | 7.111 | 41,443 | +0.03(+0.42%) |
Jan 09, 2017 | 7.077 | 7.102 | 7.014 | 7.081 | 66,234 | -0.01(-0.10%) |
Jan 06, 2017 | 7.074 | 7.274 | 7.053 | 7.089 | 5,027 | +0.07(+1.06%) |
Jan 05, 2017 | 7.044 | 7.052 | 6.963 | 7.014 | 31,709 | +0.02(+0.27%) |
Jan 04, 2017 | 7.044 | 7.044 | 6.981 | 6.996 | 28,140 | +0.01(+0.21%) |
Jan 03, 2017 | 7.044 | 7.044 | 6.963 | 6.981 | 52,429 | -0.03(-0.37%) |
Dec 30, 2016 | 7.007 | 7.007 | 7.007 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.000 | 7.026 | 6.975 | 6.988 | 52,793 | -0.01(-0.11%) |
Dec 28, 2016 | 6.951 | 6.996 | 6.911 | 6.996 | 35,547 | +0.06(+0.80%) |
Dec 27, 2016 | 6.990 | 7.000 | 6.940 | 6.940 | 89,646 | -0.02(-0.35%) |
Dec 23, 2016 | 6.965 | 6.965 | 6.965 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 6.937 | 7.018 | 6.937 | 6.959 | 53,187 | -0.00(-0.05%) |
Dec 21, 2016 | 6.918 | 6.985 | 6.911 | 6.963 | 73,638 | +0.01(+0.21%) |
Dec 20, 2016 | 6.900 | 6.948 | 6.877 | 6.948 | 60,758 | +0.04(+0.64%) |
Dec 19, 2016 | 6.859 | 6.936 | 6.842 | 6.903 | 33,548 | +0.04(+0.65%) |
Dec 16, 2016 | 6.993 | 6.993 | 6.781 | 6.859 | 127,519 | -0.10(-1.44%) |
Dec 15, 2016 | 7.003 | 7.022 | 6.937 | 6.959 | 30,349 | +0.01(+0.11%) |
Dec 14, 2016 | 6.911 | 6.992 | 6.874 | 6.951 | 68,141 | -0.03(-0.37%) |
Dec 13, 2016 | 6.931 | 6.985 | 6.923 | 6.977 | 11,714 | +0.08(+1.12%) |
Dec 12, 2016 | 6.896 | 6.911 | 6.855 | 6.900 | 26,589 | -0.04(-0.53%) |
Dec 09, 2016 | 6.958 | 6.958 | 6.900 | 6.937 | 29,614 | -0.02(-0.32%) |
Dec 08, 2016 | 6.937 | 6.999 | 6.937 | 6.959 | 26,497 | +0.04(+0.56%) |
Dec 07, 2016 | 6.939 | 6.969 | 6.913 | 6.920 | 4,926 | +0.02(+0.29%) |
Dec 06, 2016 | 6.896 | 6.959 | 6.870 | 6.900 | 12,165 | +0.03(+0.43%) |
Dec 05, 2016 | 6.864 | 6.887 | 6.859 | 6.870 | 22,519 | -0.00(-0.01%) |
Dec 02, 2016 | 6.870 | 6.905 | 6.845 | 6.871 | 20,252 | +0.01(+0.11%) |
Dec 01, 2016 | 6.926 | 6.926 | 6.845 | 6.863 | 54,538 | -0.05(-0.69%) |
Nov 30, 2016 | 6.999 | 7.052 | 6.852 | 6.911 | 37,003 | -0.08(-1.16%) |
Nov 29, 2016 | 6.994 | 7.091 | 6.981 | 6.992 | 32,312 | +0.03(+0.48%) |
Nov 28, 2016 | 7.010 | 7.010 | 6.955 | 6.959 | 30,041 | -0.10(-1.41%) |
Nov 25, 2016 | 7.080 | 7.202 | 6.959 | 7.058 | 19,706 | -0.13(-1.74%) |
Nov 23, 2016 | 7.183 | 7.183 | 7.183 | 0 | +0.22(+3.17%) | |
Nov 22, 2016 | 6.948 | 6.992 | 6.926 | 6.962 | 23,315 | +0.01(+0.21%) |
Nov 21, 2016 | 6.918 | 6.948 | 6.907 | 6.948 | 43,451 | +0.02(+0.35%) |
Nov 18, 2016 | 6.932 | 6.932 | 6.907 | 6.924 | 10,894 | -0.02(-0.35%) |
Nov 17, 2016 | 6.907 | 6.948 | 6.907 | 6.948 | 10,970 | +0.10(+1.45%) |
Nov 16, 2016 | 6.863 | 6.896 | 6.815 | 6.848 | 47,991 | -0.04(-0.64%) |
Nov 15, 2016 | 6.874 | 6.896 | 6.764 | 6.892 | 44,476 | +0.08(+1.17%) |
Nov 14, 2016 | 6.790 | 6.921 | 6.779 | 6.813 | 26,130 | +0.04(+0.55%) |
Nov 11, 2016 | 6.910 | 6.940 | 6.775 | 6.775 | 27,570 | -0.04(-0.53%) |
Nov 10, 2016 | 6.830 | 6.883 | 6.804 | 6.812 | 21,308 | -0.01(-0.11%) |
Nov 09, 2016 | 6.867 | 6.921 | 6.819 | 6.819 | 61,733 | -0.05(-0.69%) |
Nov 08, 2016 | 6.883 | 6.936 | 6.867 | 6.867 | 26,781 | -0.07(-1.05%) |
Nov 07, 2016 | 6.859 | 6.940 | 6.859 | 6.940 | 21,440 | +0.14(+2.04%) |
Nov 04, 2016 | 6.922 | 6.922 | 6.790 | 6.801 | 11,351 | -0.03(-0.43%) |
Nov 03, 2016 | 6.849 | 6.849 | 6.783 | 6.830 | 18,754 | +0.07(+1.03%) |
Nov 02, 2016 | 7.031 | 7.045 | 6.728 | 6.761 | 52,482 | -0.28(-4.04%) |
Nov 01, 2016 | 7.122 | 7.144 | 7.046 | 7.046 | 25,755 | -0.13(-1.83%) |
Oct 31, 2016 | 7.173 | 7.195 | 7.171 | 7.177 | 5,738 | -0.03(-0.46%) |
Oct 28, 2016 | 7.232 | 7.235 | 7.152 | 7.210 | 24,577 | +0.07(+0.97%) |
Oct 27, 2016 | 7.210 | 7.298 | 7.100 | 7.141 | 37,196 | +0.00(+0.00%) |
Oct 26, 2016 | 7.195 | 7.195 | 7.141 | 7.141 | 9,648 | +0.01(+0.10%) |
Oct 25, 2016 | 7.064 | 7.232 | 7.064 | 7.133 | 63,072 | -0.06(-0.84%) |
Oct 24, 2016 | 7.031 | 7.243 | 7.031 | 7.194 | 51,118 | +0.15(+2.13%) |
Oct 21, 2016 | 7.070 | 7.071 | 6.998 | 7.044 | 19,206 | -0.02(-0.34%) |
Oct 20, 2016 | 7.064 | 7.110 | 7.064 | 7.068 | 10,863 | +0.03(+0.46%) |
Oct 19, 2016 | 7.119 | 7.119 | 7.035 | 7.035 | 11,071 | -0.05(-0.66%) |
Oct 18, 2016 | 7.075 | 7.126 | 7.056 | 7.082 | 35,214 | +0.04(+0.64%) |
Oct 17, 2016 | 7.080 | 7.123 | 6.811 | 7.037 | 70,448 | -0.04(-0.57%) |
Oct 14, 2016 | 7.184 | 7.184 | 7.009 | 7.078 | 34,252 | -0.04(-0.54%) |
Oct 13, 2016 | 7.129 | 7.129 | 7.012 | 7.116 | 65,942 | +0.01(+0.10%) |
Oct 12, 2016 | 7.170 | 7.216 | 7.104 | 7.109 | 24,695 | -0.03(-0.40%) |
Oct 11, 2016 | 7.091 | 7.254 | 7.091 | 7.138 | 99,292 | -0.01(-0.14%) |
Oct 10, 2016 | 7.136 | 7.239 | 7.104 | 7.148 | 59,992 | +0.02(+0.35%) |
Oct 07, 2016 | 7.130 | 7.130 | 7.073 | 7.123 | 10,807 | -0.03(-0.41%) |
Oct 06, 2016 | 7.134 | 7.166 | 7.084 | 7.152 | 66,180 | +0.05(+0.66%) |
Oct 05, 2016 | 7.048 | 7.127 | 7.036 | 7.105 | 74,119 | +0.04(+0.50%) |
Oct 04, 2016 | 7.060 | 7.120 | 7.038 | 7.070 | 78,292 | +0.01(+0.21%) |
Oct 03, 2016 | 7.084 | 7.084 | 7.048 | 7.055 | 20,946 | -0.02(-0.26%) |
Sep 30, 2016 | 7.123 | 7.123 | 7.073 | 7.073 | 29,741 | +0.01(+0.20%) |
Sep 29, 2016 | 7.141 | 7.162 | 7.056 | 7.059 | 80,217 | -0.06(-0.85%) |
Sep 28, 2016 | 7.080 | 7.166 | 7.066 | 7.120 | 105,151 | -0.02(-0.35%) |
Sep 27, 2016 | 7.098 | 7.162 | 7.098 | 7.145 | 47,928 | +0.03(+0.45%) |
Sep 26, 2016 | 7.145 | 7.162 | 7.091 | 7.113 | 56,659 | -0.04(-0.49%) |
Sep 23, 2016 | 7.134 | 7.159 | 7.109 | 7.148 | 34,598 | +0.07(+0.95%) |
Sep 22, 2016 | 7.024 | 7.137 | 7.020 | 7.081 | 107,540 | +0.06(+0.81%) |
Sep 21, 2016 | 6.965 | 7.023 | 6.949 | 7.023 | 50,412 | +0.05(+0.78%) |
Sep 20, 2016 | 6.952 | 7.073 | 6.931 | 6.969 | 62,681 | +0.03(+0.45%) |
Sep 19, 2016 | 6.989 | 6.989 | 6.882 | 6.938 | 9,541 | -0.01(-0.16%) |
Sep 16, 2016 | 7.024 | 7.024 | 6.888 | 6.949 | 57,124 | -0.07(-0.95%) |
Sep 15, 2016 | 7.052 | 7.070 | 6.952 | 7.016 | 70,255 | +0.01(+0.08%) |
Sep 14, 2016 | 6.953 | 7.020 | 6.953 | 7.010 | 52,113 | -0.01(-0.19%) |
Sep 13, 2016 | 7.048 | 7.055 | 6.984 | 7.023 | 43,190 | -0.02(-0.35%) |
Sep 12, 2016 | 7.002 | 7.094 | 6.953 | 7.048 | 67,508 | +0.00(+0.00%) |
Sep 09, 2016 | 7.140 | 7.140 | 7.048 | 7.048 | 51,404 | -0.11(-1.52%) |
Sep 08, 2016 | 7.222 | 7.246 | 7.105 | 7.157 | 98,161 | -0.06(-0.90%) |
Sep 07, 2016 | 7.108 | 7.400 | 7.066 | 7.222 | 116,303 | +0.15(+2.08%) |
Sep 06, 2016 | 7.038 | 7.076 | 7.027 | 7.075 | 62,748 | +0.07(+0.96%) |
Sep 02, 2016 | 6.988 | 7.007 | 7.007 | 7.007 | 49,742 | +0.06(+0.84%) |
Sep 01, 2016 | 6.896 | 6.963 | 6.896 | 6.949 | 33,663 | +0.02(+0.31%) |
Aug 31, 2016 | 6.924 | 6.967 | 6.921 | 6.928 | 63,867 | -0.00(-0.05%) |
Aug 30, 2016 | 7.038 | 7.054 | 6.917 | 6.931 | 127,413 | -0.10(-1.46%) |
Aug 29, 2016 | 7.058 | 7.073 | 7.030 | 7.034 | 46,254 | -0.02(-0.25%) |
Aug 26, 2016 | 7.006 | 7.076 | 7.006 | 7.052 | 106,027 | +0.05(+0.71%) |
Aug 25, 2016 | 7.016 | 7.016 | 6.963 | 7.002 | 66,688 | +0.03(+0.46%) |
Aug 24, 2016 | 7.027 | 7.027 | 6.931 | 6.970 | 63,056 | -0.07(-0.96%) |
Aug 23, 2016 | 6.999 | 7.073 | 6.999 | 7.038 | 94,801 | +0.09(+1.27%) |
Aug 22, 2016 | 6.969 | 7.002 | 6.935 | 6.949 | 30,939 | +0.00(+0.05%) |
Aug 19, 2016 | 6.970 | 6.995 | 6.864 | 6.946 | 49,247 | -0.04(-0.60%) |
Aug 18, 2016 | 7.009 | 7.009 | 6.967 | 6.988 | 58,506 | +0.03(+0.40%) |
Aug 17, 2016 | 7.023 | 7.023 | 6.953 | 6.960 | 66,609 | -0.06(-0.81%) |
Aug 16, 2016 | 6.971 | 7.016 | 6.971 | 7.016 | 37,250 | +0.02(+0.25%) |
Aug 15, 2016 | 6.988 | 7.041 | 6.921 | 6.999 | 120,249 | +0.01(+0.19%) |
Aug 12, 2016 | 6.995 | 7.003 | 6.956 | 6.985 | 76,218 | -0.01(-0.09%) |
Aug 11, 2016 | 6.988 | 6.999 | 6.903 | 6.992 | 119,819 | +0.04(+0.51%) |
Aug 10, 2016 | 6.858 | 6.956 | 6.851 | 6.956 | 242,102 | +0.15(+2.17%) |
Aug 09, 2016 | 6.788 | 6.837 | 6.788 | 6.809 | 71,953 | -0.01(-0.15%) |
Aug 08, 2016 | 6.840 | 6.840 | 6.791 | 6.819 | 13,400 | +0.02(+0.36%) |
Aug 05, 2016 | 6.843 | 6.847 | 6.795 | 6.795 | 49,846 | -0.00(-0.07%) |
Aug 04, 2016 | 6.868 | 6.868 | 6.721 | 6.800 | 79,972 | +0.05(+0.68%) |
Aug 03, 2016 | 6.717 | 6.770 | 6.704 | 6.754 | 17,260 | +0.02(+0.23%) |
Aug 02, 2016 | 6.725 | 6.763 | 6.663 | 6.738 | 20,272 | -0.04(-0.65%) |
Aug 01, 2016 | 6.773 | 6.805 | 6.773 | 6.783 | 18,148 | +0.02(+0.24%) |
Jul 29, 2016 | 6.742 | 6.809 | 6.714 | 6.766 | 64,843 | -0.01(-0.10%) |
Jul 28, 2016 | 6.700 | 6.773 | 6.670 | 6.773 | 48,866 | +0.10(+1.47%) |
Jul 27, 2016 | 6.679 | 6.714 | 6.675 | 6.675 | 11,636 | +0.02(+0.26%) |
Jul 26, 2016 | 6.658 | 6.721 | 6.570 | 6.658 | 60,793 | +0.00(+0.00%) |
Jul 25, 2016 | 6.732 | 6.749 | 6.612 | 6.658 | 60,853 | -0.04(-0.63%) |
Jul 22, 2016 | 6.714 | 6.749 | 6.689 | 6.700 | 22,731 | -0.01(-0.21%) |
Jul 21, 2016 | 6.809 | 6.809 | 6.710 | 6.714 | 55,621 | -0.03(-0.42%) |
Jul 20, 2016 | 6.670 | 6.749 | 6.670 | 6.742 | 36,458 | +0.08(+1.18%) |
Jul 19, 2016 | 6.656 | 6.663 | 6.615 | 6.663 | 60,739 | +0.01(+0.15%) |
Jul 18, 2016 | 6.708 | 6.708 | 6.540 | 6.653 | 47,385 | -0.01(-0.10%) |
Jul 15, 2016 | 6.738 | 6.738 | 6.660 | 6.660 | 46,171 | -0.06(-0.90%) |
Jul 14, 2016 | 6.578 | 6.720 | 6.574 | 6.720 | 32,308 | +0.02(+0.34%) |
Jul 13, 2016 | 6.725 | 6.748 | 6.653 | 6.697 | 42,949 | -0.00(-0.05%) |
Jul 12, 2016 | 6.711 | 6.752 | 6.636 | 6.701 | 73,113 | -0.02(-0.26%) |
Jul 11, 2016 | 6.704 | 6.766 | 6.704 | 6.718 | 47,423 | +0.03(+0.51%) |
Jul 08, 2016 | 6.619 | 6.688 | 6.582 | 6.684 | 42,666 | +0.10(+1.55%) |
Jul 07, 2016 | 6.531 | 6.589 | 6.525 | 6.582 | 47,591 | +0.05(+0.78%) |
Jul 06, 2016 | 6.497 | 6.531 | 6.470 | 6.531 | 33,927 | +0.01(+0.10%) |
Jul 05, 2016 | 6.477 | 6.531 | 6.458 | 6.524 | 44,874 | +0.03(+0.52%) |
Jul 01, 2016 | 6.463 | 6.491 | 6.491 | 6.491 | 41,263 | +0.05(+0.84%) |
Jun 30, 2016 | 6.375 | 6.463 | 6.307 | 6.436 | 115,747 | +0.06(+1.01%) |
Jun 29, 2016 | 6.338 | 6.372 | 6.256 | 6.372 | 45,342 | +0.08(+1.35%) |
Jun 28, 2016 | 6.290 | 6.290 | 6.185 | 6.287 | 59,481 | +0.09(+1.42%) |
Jun 27, 2016 | 6.236 | 6.273 | 6.131 | 6.199 | 137,699 | -0.08(-1.32%) |
Jun 24, 2016 | 6.253 | 6.392 | 6.253 | 6.282 | 86,063 | -0.12(-1.83%) |
Jun 23, 2016 | 6.467 | 6.494 | 6.379 | 6.399 | 93,143 | -0.02(-0.32%) |
Jun 22, 2016 | 6.457 | 6.480 | 6.412 | 6.419 | 37,499 | -0.01(-0.16%) |
Jun 21, 2016 | 6.492 | 6.502 | 6.414 | 6.429 | 64,435 | -0.04(-0.63%) |
Jun 20, 2016 | 6.531 | 6.531 | 6.429 | 6.470 | 58,355 | +0.01(+0.16%) |
Jun 17, 2016 | 6.463 | 6.494 | 6.450 | 6.460 | 2,726 | -0.02(-0.33%) |
Jun 16, 2016 | 6.412 | 6.482 | 6.412 | 6.482 | 27,761 | +0.00(+0.02%) |
Jun 15, 2016 | 6.420 | 6.484 | 6.420 | 6.480 | 20,189 | +0.00(+0.00%) |
Jun 14, 2016 | 6.480 | 6.484 | 6.413 | 6.480 | 17,119 | +0.00(+0.00%) |
Jun 13, 2016 | 6.501 | 6.501 | 6.433 | 6.480 | 56,832 | -0.02(-0.31%) |
Jun 10, 2016 | 6.507 | 6.526 | 6.470 | 6.501 | 42,902 | -0.02(-0.26%) |
Jun 09, 2016 | 6.484 | 6.517 | 6.484 | 6.517 | 12,826 | +0.01(+0.16%) |
Jun 08, 2016 | 6.426 | 6.507 | 6.426 | 6.507 | 34,027 | +0.03(+0.42%) |
Jun 07, 2016 | 6.497 | 6.507 | 6.413 | 6.480 | 21,747 | +0.03(+0.47%) |
Jun 06, 2016 | 6.437 | 6.490 | 6.386 | 6.450 | 35,663 | -0.02(-0.31%) |
Jun 03, 2016 | 6.376 | 6.470 | 6.369 | 6.470 | 25,090 | +0.07(+1.16%) |
Jun 02, 2016 | 6.514 | 6.514 | 6.379 | 6.396 | 19,527 | +0.02(+0.26%) |