Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.255 | 7.292 | 7.222 | 7.282 | 1,085,393 | +0.02(+0.23%) |
May 30, 2017 | 7.289 | 7.312 | 7.245 | 7.265 | 863,090 | -0.05(-0.64%) |
May 26, 2017 | 7.289 | 7.312 | 7.239 | 7.312 | 792,068 | +0.02(+0.28%) |
May 25, 2017 | 7.286 | 7.327 | 7.254 | 7.292 | 1,102,929 | +0.03(+0.42%) |
May 24, 2017 | 7.202 | 7.276 | 7.188 | 7.262 | 1,284,353 | +0.09(+1.21%) |
May 23, 2017 | 7.155 | 7.188 | 7.128 | 7.175 | 1,034,561 | +0.05(+0.71%) |
May 22, 2017 | 7.034 | 7.133 | 7.024 | 7.125 | 984,120 | +0.11(+1.53%) |
May 19, 2017 | 6.957 | 7.034 | 6.948 | 7.018 | 1,200,120 | +0.05(+0.77%) |
May 18, 2017 | 7.031 | 7.061 | 6.920 | 6.964 | 2,180,796 | -0.06(-0.86%) |
May 17, 2017 | 7.085 | 7.145 | 7.004 | 7.024 | 5,508,580 | -0.10(-1.46%) |
May 16, 2017 | 7.148 | 7.198 | 7.095 | 7.128 | 3,541,888 | -0.02(-0.33%) |
May 15, 2017 | 7.111 | 7.168 | 7.091 | 7.152 | 1,600,011 | +0.03(+0.47%) |
May 12, 2017 | 7.118 | 7.130 | 7.088 | 7.118 | 1,032,561 | -0.01(-0.14%) |
May 11, 2017 | 7.118 | 7.168 | 7.091 | 7.128 | 891,051 | -0.02(-0.23%) |
May 10, 2017 | 7.058 | 7.158 | 7.044 | 7.145 | 1,687,968 | +0.08(+1.14%) |
May 09, 2017 | 7.118 | 7.147 | 7.028 | 7.064 | 1,964,772 | -0.04(-0.61%) |
May 08, 2017 | 7.369 | 7.389 | 7.085 | 7.108 | 2,438,218 | -0.29(-3.98%) |
May 05, 2017 | 7.289 | 7.440 | 7.198 | 7.403 | 2,487,671 | +0.17(+2.31%) |
May 04, 2017 | 7.272 | 7.306 | 7.198 | 7.235 | 1,855,683 | -0.02(-0.23%) |
May 03, 2017 | 7.259 | 7.272 | 7.175 | 7.252 | 1,181,041 | -0.00(-0.05%) |
May 02, 2017 | 7.265 | 7.332 | 7.242 | 7.255 | 1,483,981 | +0.01(+0.19%) |
May 01, 2017 | 7.275 | 7.299 | 7.242 | 7.242 | 1,572,187 | -0.03(-0.46%) |
Apr 28, 2017 | 7.302 | 7.302 | 7.208 | 7.275 | 1,828,585 | -0.02(-0.23%) |
Apr 27, 2017 | 7.255 | 7.306 | 7.225 | 7.292 | 1,723,706 | +0.08(+1.07%) |
Apr 26, 2017 | 7.202 | 7.296 | 7.165 | 7.215 | 2,391,539 | +0.02(+0.28%) |
Apr 25, 2017 | 7.252 | 7.262 | 7.192 | 7.195 | 1,695,662 | -0.05(-0.74%) |
Apr 24, 2017 | 7.152 | 7.265 | 7.145 | 7.249 | 2,158,343 | +0.15(+2.12%) |
Apr 21, 2017 | 7.091 | 7.135 | 7.078 | 7.098 | 1,617,385 | -0.01(-0.19%) |
Apr 20, 2017 | 7.101 | 7.138 | 7.081 | 7.111 | 1,487,414 | +0.02(+0.28%) |
Apr 19, 2017 | 7.098 | 7.165 | 7.074 | 7.091 | 2,519,017 | -0.01(-0.09%) |
Apr 18, 2017 | 7.048 | 7.098 | 7.028 | 7.098 | 1,430,289 | +0.03(+0.43%) |
Apr 17, 2017 | 6.984 | 7.081 | 6.984 | 7.068 | 3,718,111 | +0.10(+1.44%) |
Apr 13, 2017 | 6.930 | 7.008 | 6.907 | 6.967 | 1,533,852 | +0.04(+0.53%) |
Apr 12, 2017 | 6.967 | 6.996 | 6.894 | 6.930 | 1,461,095 | -0.04(-0.58%) |
Apr 11, 2017 | 6.944 | 6.997 | 6.930 | 6.971 | 1,727,080 | +0.04(+0.58%) |
Apr 10, 2017 | 6.850 | 6.946 | 6.820 | 6.930 | 1,164,911 | +0.11(+1.57%) |
Apr 07, 2017 | 6.843 | 6.862 | 6.817 | 6.823 | 1,316,529 | -0.00(-0.05%) |
Apr 06, 2017 | 6.827 | 6.830 | 6.740 | 6.827 | 1,786,369 | +0.00(+0.00%) |
Apr 05, 2017 | 6.887 | 6.924 | 6.813 | 6.827 | 1,893,424 | -0.06(-0.88%) |
Apr 04, 2017 | 6.910 | 6.944 | 6.853 | 6.887 | 2,026,473 | -0.03(-0.48%) |
Apr 03, 2017 | 6.961 | 6.974 | 6.900 | 6.920 | 1,361,295 | -0.05(-0.67%) |
Mar 31, 2017 | 6.977 | 6.994 | 6.897 | 6.967 | 2,138,317 | +0.01(+0.19%) |
Mar 30, 2017 | 6.853 | 6.981 | 6.823 | 6.954 | 3,095,393 | +0.13(+1.91%) |
Mar 29, 2017 | 6.766 | 6.840 | 6.740 | 6.823 | 1,426,862 | +0.05(+0.74%) |
Mar 28, 2017 | 6.703 | 6.773 | 6.679 | 6.773 | 2,416,168 | +0.06(+0.85%) |
Mar 27, 2017 | 6.726 | 6.763 | 6.649 | 6.716 | 2,055,909 | -0.01(-0.20%) |
Mar 24, 2017 | 6.696 | 6.813 | 6.686 | 6.729 | 2,592,353 | +0.01(+0.15%) |
Mar 23, 2017 | 6.632 | 6.753 | 6.629 | 6.719 | 4,921,872 | +0.07(+1.01%) |
Mar 22, 2017 | 6.743 | 6.790 | 6.643 | 6.652 | 3,473,941 | -0.15(-2.17%) |
Mar 21, 2017 | 6.877 | 6.927 | 6.791 | 6.800 | 2,707,009 | -0.08(-1.12%) |
Mar 20, 2017 | 6.924 | 7.014 | 6.840 | 6.877 | 4,961,714 | -0.04(-0.63%) |
Mar 17, 2017 | 6.881 | 6.930 | 6.868 | 6.920 | 5,572,029 | +0.06(+0.86%) |
Mar 16, 2017 | 6.851 | 6.884 | 6.786 | 6.861 | 2,279,336 | +0.04(+0.63%) |
Mar 15, 2017 | 6.848 | 6.888 | 6.799 | 6.819 | 3,393,649 | -0.02(-0.34%) |
Mar 14, 2017 | 7.016 | 7.018 | 6.842 | 6.842 | 2,637,517 | -0.19(-2.76%) |
Mar 13, 2017 | 7.104 | 6.989 | 7.035 | 1,460,550 | -0.03(-0.42%) | |
Mar 10, 2017 | 7.012 | 7.068 | 6.999 | 7.065 | 1,675,045 | +0.08(+1.13%) |
Mar 09, 2017 | 6.943 | 7.027 | 6.934 | 6.986 | 2,336,459 | +0.05(+0.66%) |
Mar 08, 2017 | 6.930 | 6.966 | 6.901 | 6.940 | 2,565,034 | +0.02(+0.28%) |
Mar 07, 2017 | 6.950 | 6.970 | 6.891 | 6.920 | 3,727,884 | -0.06(-0.85%) |
Mar 06, 2017 | 7.003 | 7.065 | 6.973 | 6.980 | 3,634,601 | -0.04(-0.52%) |
Mar 03, 2017 | 7.121 | 7.160 | 6.930 | 7.016 | 4,148,973 | -0.13(-1.84%) |
Mar 02, 2017 | 7.410 | 7.433 | 7.032 | 7.147 | 8,547,916 | -0.47(-6.17%) |
Mar 01, 2017 | 7.548 | 7.627 | 7.495 | 7.617 | 2,353,233 | +0.13(+1.76%) |
Feb 28, 2017 | 7.541 | 7.551 | 7.482 | 7.486 | 3,609,279 | -0.07(-0.91%) |
Feb 27, 2017 | 7.518 | 7.555 | 7.482 | 7.555 | 1,409,437 | +0.05(+0.61%) |
Feb 24, 2017 | 7.515 | 7.515 | 7.443 | 7.509 | 1,649,692 | +0.02(+0.22%) |
Feb 23, 2017 | 7.495 | 7.538 | 7.472 | 7.492 | 1,628,238 | -0.00(-0.04%) |
Feb 22, 2017 | 7.456 | 7.522 | 7.420 | 7.495 | 2,748,854 | +0.03(+0.44%) |
Feb 21, 2017 | 7.453 | 7.502 | 7.423 | 7.463 | 2,276,569 | +0.04(+0.49%) |
Feb 17, 2017 | 7.426 | 7.426 | 7.426 | 0 | +0.02(+0.22%) | |
Feb 16, 2017 | 7.394 | 7.433 | 7.390 | 7.410 | 1,502,016 | +0.02(+0.27%) |
Feb 15, 2017 | 7.374 | 7.430 | 7.357 | 7.390 | 2,950,698 | +0.00(+0.04%) |
Feb 14, 2017 | 7.423 | 7.463 | 7.372 | 7.387 | 2,432,367 | -0.04(-0.49%) |
Feb 13, 2017 | 7.476 | 7.476 | 7.403 | 7.423 | 1,361,933 | -0.01(-0.18%) |
Feb 10, 2017 | 7.413 | 7.459 | 7.384 | 7.436 | 850,611 | +0.03(+0.35%) |
Feb 09, 2017 | 7.367 | 7.430 | 7.361 | 7.410 | 1,714,335 | +0.06(+0.85%) |
Feb 08, 2017 | 7.361 | 7.410 | 7.318 | 7.348 | 1,799,611 | -0.01(-0.09%) |
Feb 07, 2017 | 7.387 | 7.413 | 7.351 | 7.354 | 1,712,046 | -0.03(-0.40%) |
Feb 06, 2017 | 7.426 | 7.436 | 7.371 | 7.384 | 1,571,218 | -0.02(-0.31%) |
Feb 03, 2017 | 7.328 | 7.443 | 7.328 | 7.407 | 2,277,625 | +0.13(+1.81%) |
Feb 02, 2017 | 7.302 | 7.344 | 7.271 | 7.275 | 1,677,540 | +0.02(+0.27%) |
Feb 01, 2017 | 7.236 | 7.325 | 7.236 | 7.256 | 1,952,174 | +0.01(+0.09%) |
Jan 31, 2017 | 7.311 | 7.341 | 7.233 | 7.249 | 2,584,021 | -0.07(-0.99%) |
Jan 30, 2017 | 7.354 | 7.374 | 7.262 | 7.321 | 2,065,322 | -0.06(-0.76%) |
Jan 27, 2017 | 7.440 | 7.443 | 7.361 | 7.377 | 1,784,516 | -0.03(-0.40%) |
Jan 26, 2017 | 7.525 | 7.525 | 7.400 | 7.407 | 1,577,639 | -0.06(-0.79%) |
Jan 25, 2017 | 7.469 | 7.509 | 7.446 | 7.466 | 1,827,459 | +0.01(+0.09%) |
Jan 24, 2017 | 7.459 | 7.515 | 7.456 | 7.459 | 1,909,731 | +0.00(+0.04%) |
Jan 23, 2017 | 7.502 | 7.525 | 7.430 | 7.456 | 1,308,011 | -0.05(-0.61%) |
Jan 20, 2017 | 7.469 | 7.555 | 7.466 | 7.502 | 1,471,612 | +0.03(+0.35%) |
Jan 19, 2017 | 7.610 | 7.620 | 7.433 | 7.476 | 1,693,307 | -0.15(-1.98%) |
Jan 18, 2017 | 7.413 | 7.637 | 7.403 | 7.627 | 6,723,241 | +0.30(+4.03%) |
Jan 17, 2017 | 7.318 | 7.413 | 7.311 | 7.331 | 4,209,067 | +0.00(+0.00%) |
Jan 13, 2017 | 7.331 | 7.331 | 7.331 | 0 | -0.01(-0.13%) | |
Jan 12, 2017 | 7.384 | 7.384 | 7.285 | 7.341 | 1,104,791 | -0.03(-0.45%) |
Jan 11, 2017 | 7.387 | 7.410 | 7.361 | 7.374 | 892,743 | -0.02(-0.27%) |
Jan 10, 2017 | 7.338 | 7.423 | 7.325 | 7.394 | 2,600,180 | +0.03(+0.45%) |
Jan 09, 2017 | 7.456 | 7.456 | 7.357 | 7.361 | 1,469,545 | -0.11(-1.45%) |
Jan 06, 2017 | 7.449 | 7.538 | 7.423 | 7.469 | 1,612,760 | +0.03(+0.44%) |
Jan 05, 2017 | 7.459 | 7.476 | 7.420 | 7.436 | 3,336,201 | -0.02(-0.26%) |
Jan 04, 2017 | 7.492 | 7.545 | 7.453 | 7.456 | 6,856,090 | +0.01(+0.09%) |
Jan 03, 2017 | 7.472 | 7.489 | 7.407 | 7.449 | 2,449,041 | -0.02(-0.31%) |
Dec 30, 2016 | 7.472 | 7.472 | 7.472 | 0 | -0.02(-0.31%) | |
Dec 29, 2016 | 7.407 | 7.515 | 7.390 | 7.495 | 2,073,910 | +0.06(+0.80%) |
Dec 28, 2016 | 7.407 | 7.453 | 7.364 | 7.436 | 1,472,558 | +0.04(+0.49%) |
Dec 27, 2016 | 7.384 | 7.410 | 7.354 | 7.400 | 1,132,125 | +0.03(+0.36%) |
Dec 23, 2016 | 7.374 | 7.374 | 7.374 | 0 | +0.04(+0.49%) | |
Dec 22, 2016 | 7.367 | 7.380 | 7.288 | 7.338 | 2,101,271 | -0.06(-0.80%) |
Dec 21, 2016 | 7.364 | 7.449 | 7.348 | 7.397 | 3,258,375 | +0.03(+0.45%) |
Dec 20, 2016 | 7.338 | 7.376 | 7.275 | 7.364 | 2,055,100 | +0.04(+0.54%) |
Dec 19, 2016 | 7.275 | 7.325 | 7.206 | 7.325 | 3,147,603 | +0.04(+0.50%) |
Dec 16, 2016 | 7.185 | 7.353 | 7.182 | 7.288 | 11,987,201 | +0.15(+2.08%) |
Dec 15, 2016 | 7.150 | 7.179 | 7.114 | 7.140 | 2,237,002 | -0.02(-0.23%) |
Dec 14, 2016 | 7.234 | 7.256 | 7.137 | 7.156 | 2,270,767 | -0.07(-0.94%) |
Dec 13, 2016 | 7.234 | 7.247 | 7.177 | 7.224 | 2,842,193 | -0.00(-0.04%) |
Dec 12, 2016 | 7.072 | 7.243 | 7.069 | 7.227 | 2,846,896 | +0.12(+1.63%) |
Dec 09, 2016 | 7.075 | 7.124 | 7.043 | 7.111 | 3,215,803 | +0.03(+0.46%) |
Dec 08, 2016 | 7.008 | 7.101 | 6.968 | 7.079 | 2,541,577 | +0.08(+1.15%) |
Dec 07, 2016 | 6.791 | 7.003 | 6.785 | 6.998 | 4,182,103 | +0.23(+3.39%) |
Dec 06, 2016 | 6.730 | 6.843 | 6.730 | 6.769 | 3,596,125 | +0.05(+0.82%) |
Dec 05, 2016 | 6.643 | 6.724 | 6.640 | 6.714 | 4,326,627 | +0.07(+1.12%) |
Dec 02, 2016 | 6.640 | 6.727 | 6.585 | 6.640 | 2,882,973 | +0.00(+0.00%) |
Dec 01, 2016 | 6.846 | 6.891 | 6.620 | 6.640 | 2,821,185 | -0.25(-3.65%) |
Nov 30, 2016 | 6.898 | 6.972 | 6.856 | 6.891 | 2,098,494 | +0.02(+0.28%) |
Nov 29, 2016 | 6.924 | 6.924 | 6.869 | 6.872 | 1,426,890 | -0.03(-0.47%) |
Nov 28, 2016 | 6.927 | 6.940 | 6.875 | 6.904 | 1,761,386 | -0.02(-0.23%) |
Nov 25, 2016 | 6.895 | 6.927 | 6.879 | 6.920 | 710,611 | +0.06(+0.85%) |
Nov 23, 2016 | 6.862 | 6.862 | 6.862 | 0 | -0.07(-1.02%) | |
Nov 22, 2016 | 6.898 | 6.953 | 6.894 | 6.933 | 1,586,774 | +0.06(+0.89%) |
Nov 21, 2016 | 6.856 | 6.885 | 6.827 | 6.872 | 1,929,858 | +0.04(+0.61%) |
Nov 18, 2016 | 6.814 | 6.859 | 6.772 | 6.830 | 1,444,716 | +0.03(+0.38%) |
Nov 17, 2016 | 6.782 | 6.840 | 6.778 | 6.804 | 1,648,564 | +0.04(+0.57%) |
Nov 16, 2016 | 6.740 | 6.778 | 6.724 | 6.766 | 1,380,682 | +0.03(+0.38%) |
Nov 15, 2016 | 6.714 | 6.775 | 6.678 | 6.740 | 1,402,143 | +0.05(+0.77%) |
Nov 14, 2016 | 6.682 | 6.820 | 6.680 | 6.688 | 2,121,141 | -0.00(-0.05%) |
Nov 11, 2016 | 6.720 | 6.791 | 6.669 | 6.691 | 4,287,359 | -0.03(-0.38%) |
Nov 10, 2016 | 6.849 | 6.875 | 6.653 | 6.717 | 3,316,086 | -0.13(-1.93%) |
Nov 09, 2016 | 6.733 | 6.891 | 6.649 | 6.849 | 2,209,423 | +0.02(+0.33%) |
Nov 08, 2016 | 6.778 | 6.849 | 6.757 | 6.827 | 983,196 | +0.05(+0.81%) |
Nov 07, 2016 | 6.707 | 6.778 | 6.678 | 6.772 | 1,887,870 | +0.14(+2.04%) |
Nov 04, 2016 | 6.778 | 6.814 | 6.636 | 6.636 | 1,662,819 | -0.16(-2.42%) |
Nov 03, 2016 | 6.717 | 6.824 | 6.611 | 6.801 | 3,384,309 | +0.20(+2.98%) |
Nov 02, 2016 | 6.701 | 6.728 | 6.604 | 6.604 | 1,472,611 | -0.09(-1.40%) |
Nov 01, 2016 | 6.778 | 6.778 | 6.636 | 6.698 | 1,896,408 | -0.06(-0.91%) |
Oct 31, 2016 | 6.727 | 6.772 | 6.695 | 6.759 | 2,100,626 | +0.06(+0.92%) |
Oct 28, 2016 | 6.678 | 6.769 | 6.678 | 6.698 | 1,503,408 | +0.03(+0.44%) |
Oct 27, 2016 | 6.701 | 6.717 | 6.611 | 6.669 | 8,327,668 | +0.03(+0.49%) |
Oct 26, 2016 | 6.665 | 6.707 | 6.601 | 6.636 | 3,565,483 | -0.04(-0.53%) |
Oct 25, 2016 | 6.762 | 6.778 | 6.643 | 6.672 | 1,702,449 | -0.08(-1.24%) |
Oct 24, 2016 | 6.730 | 6.769 | 6.691 | 6.756 | 1,504,195 | +0.06(+0.92%) |
Oct 21, 2016 | 6.604 | 6.746 | 6.514 | 6.695 | 2,850,574 | +0.21(+3.18%) |
Oct 20, 2016 | 6.514 | 6.540 | 6.462 | 6.488 | 1,285,343 | -0.04(-0.64%) |
Oct 19, 2016 | 6.520 | 6.590 | 6.488 | 6.530 | 1,009,201 | -0.02(-0.34%) |
Oct 18, 2016 | 6.611 | 6.627 | 6.551 | 6.553 | 925,641 | -0.00(-0.05%) |
Oct 17, 2016 | 6.501 | 6.570 | 6.501 | 6.556 | 1,209,196 | +0.02(+0.35%) |
Oct 14, 2016 | 6.594 | 6.614 | 6.530 | 6.533 | 946,014 | -0.03(-0.49%) |
Oct 13, 2016 | 6.559 | 6.620 | 6.540 | 6.565 | 1,420,303 | -0.02(-0.25%) |
Oct 12, 2016 | 6.520 | 6.617 | 6.520 | 6.582 | 896,228 | +0.06(+0.89%) |
Oct 11, 2016 | 6.691 | 6.691 | 6.501 | 6.523 | 1,929,533 | -0.16(-2.37%) |
Oct 10, 2016 | 6.569 | 6.682 | 6.569 | 6.682 | 1,293,286 | +0.12(+1.87%) |
Oct 07, 2016 | 6.575 | 6.630 | 6.519 | 6.559 | 1,231,536 | -0.02(-0.29%) |
Oct 06, 2016 | 6.546 | 6.640 | 6.494 | 6.578 | 1,499,567 | +0.02(+0.25%) |
Oct 05, 2016 | 6.701 | 6.720 | 6.559 | 6.562 | 2,497,006 | -0.14(-2.07%) |
Oct 04, 2016 | 6.827 | 6.850 | 6.659 | 6.701 | 1,676,549 | -0.10(-1.47%) |
Oct 03, 2016 | 6.940 | 6.943 | 6.756 | 6.801 | 3,377,840 | -0.15(-2.14%) |
Sep 30, 2016 | 6.953 | 7.017 | 6.943 | 6.950 | 1,787,940 | +0.03(+0.47%) |
Sep 29, 2016 | 7.027 | 7.070 | 6.917 | 6.917 | 1,946,485 | -0.11(-1.52%) |
Sep 28, 2016 | 7.004 | 7.050 | 6.988 | 7.024 | 1,117,770 | +0.02(+0.32%) |
Sep 27, 2016 | 6.992 | 7.046 | 6.972 | 7.001 | 1,216,095 | +0.00(+0.00%) |
Sep 26, 2016 | 7.101 | 7.121 | 6.998 | 7.001 | 1,344,194 | -0.13(-1.77%) |
Sep 23, 2016 | 7.163 | 7.172 | 7.114 | 7.127 | 1,129,214 | -0.03(-0.41%) |
Sep 22, 2016 | 7.101 | 7.175 | 7.092 | 7.156 | 1,312,844 | +0.07(+1.05%) |
Sep 21, 2016 | 6.995 | 7.088 | 6.967 | 7.082 | 1,505,301 | +0.09(+1.29%) |
Sep 20, 2016 | 7.059 | 7.079 | 6.988 | 6.992 | 1,583,208 | -0.01(-0.09%) |
Sep 19, 2016 | 7.059 | 7.075 | 6.943 | 6.998 | 2,500,773 | +0.06(+0.81%) |
Sep 16, 2016 | 6.947 | 6.966 | 6.872 | 6.941 | 4,215,167 | +0.01(+0.09%) |
Sep 15, 2016 | 6.911 | 6.966 | 6.896 | 6.935 | 1,811,259 | +0.03(+0.39%) |
Sep 14, 2016 | 6.929 | 6.972 | 6.896 | 6.908 | 1,761,537 | +0.00(+0.04%) |
Sep 13, 2016 | 6.993 | 7.001 | 6.854 | 6.905 | 2,200,360 | -0.10(-1.38%) |
Sep 12, 2016 | 6.881 | 7.008 | 6.875 | 7.002 | 2,132,159 | +0.12(+1.80%) |
Sep 09, 2016 | 7.065 | 7.068 | 6.875 | 6.878 | 2,076,922 | -0.20(-2.86%) |
Sep 08, 2016 | 7.104 | 7.104 | 7.023 | 7.080 | 1,429,953 | -0.02(-0.34%) |
Sep 07, 2016 | 7.044 | 7.108 | 7.026 | 7.104 | 2,226,660 | +0.06(+0.86%) |
Sep 06, 2016 | 6.929 | 7.062 | 6.893 | 7.044 | 2,897,770 | +0.17(+2.46%) |
Sep 02, 2016 | 6.748 | 6.875 | 6.875 | 6.875 | 2,171,406 | +0.13(+1.88%) |
Sep 01, 2016 | 6.739 | 6.763 | 6.703 | 6.748 | 1,492,265 | +0.01(+0.13%) |
Aug 31, 2016 | 6.703 | 6.751 | 6.685 | 6.739 | 1,946,674 | +0.03(+0.45%) |
Aug 30, 2016 | 6.709 | 6.727 | 6.682 | 6.709 | 1,084,475 | +0.02(+0.36%) |
Aug 29, 2016 | 6.679 | 6.706 | 6.667 | 6.685 | 969,694 | +0.02(+0.23%) |
Aug 26, 2016 | 6.700 | 6.766 | 6.645 | 6.670 | 1,341,660 | -0.03(-0.50%) |
Aug 25, 2016 | 6.667 | 6.709 | 6.660 | 6.703 | 1,058,765 | +0.04(+0.59%) |
Aug 24, 2016 | 6.660 | 6.694 | 6.621 | 6.663 | 982,251 | +0.00(+0.05%) |
Aug 23, 2016 | 6.585 | 6.663 | 6.585 | 6.660 | 1,476,523 | +0.09(+1.38%) |
Aug 22, 2016 | 6.600 | 6.609 | 6.567 | 6.570 | 910,789 | -0.02(-0.28%) |
Aug 19, 2016 | 6.585 | 6.600 | 6.528 | 6.588 | 1,219,324 | +0.02(+0.28%) |
Aug 18, 2016 | 6.558 | 6.594 | 6.547 | 6.570 | 1,161,201 | +0.02(+0.32%) |
Aug 17, 2016 | 6.561 | 6.570 | 6.491 | 6.549 | 1,396,083 | +0.01(+0.18%) |
Aug 16, 2016 | 6.528 | 6.561 | 6.506 | 6.537 | 1,270,400 | -0.02(-0.23%) |
Aug 15, 2016 | 6.585 | 6.615 | 6.534 | 6.552 | 1,366,595 | -0.04(-0.64%) |
Aug 12, 2016 | 6.573 | 6.627 | 6.570 | 6.594 | 1,089,454 | +0.01(+0.09%) |
Aug 11, 2016 | 6.588 | 6.673 | 6.552 | 6.588 | 1,460,149 | +0.03(+0.51%) |
Aug 10, 2016 | 6.564 | 6.597 | 6.515 | 6.555 | 1,690,409 | -0.01(-0.09%) |
Aug 09, 2016 | 6.591 | 6.627 | 6.549 | 6.561 | 1,632,775 | -0.02(-0.28%) |
Aug 08, 2016 | 6.561 | 6.597 | 6.543 | 6.579 | 1,119,236 | +0.01(+0.18%) |
Aug 05, 2016 | 6.522 | 6.591 | 6.506 | 6.567 | 1,146,879 | +0.05(+0.74%) |
Aug 04, 2016 | 6.576 | 6.609 | 6.488 | 6.519 | 1,129,859 | -0.04(-0.60%) |
Aug 03, 2016 | 6.519 | 6.563 | 6.494 | 6.558 | 1,612,008 | +0.04(+0.60%) |
Aug 02, 2016 | 6.621 | 6.645 | 6.519 | 6.519 | 1,934,740 | -0.10(-1.55%) |
Aug 01, 2016 | 6.645 | 6.688 | 6.594 | 6.621 | 1,882,486 | -0.05(-0.77%) |
Jul 29, 2016 | 6.703 | 6.724 | 6.621 | 6.673 | 1,735,337 | -0.03(-0.45%) |
Jul 28, 2016 | 6.706 | 6.799 | 6.606 | 6.703 | 1,648,411 | +0.00(+0.05%) |
Jul 27, 2016 | 6.784 | 6.790 | 6.645 | 6.700 | 2,056,380 | -0.05(-0.76%) |
Jul 26, 2016 | 6.793 | 6.808 | 6.730 | 6.751 | 1,032,568 | -0.03(-0.49%) |
Jul 25, 2016 | 6.772 | 6.808 | 6.721 | 6.784 | 1,938,246 | +0.02(+0.31%) |
Jul 22, 2016 | 6.760 | 6.805 | 6.757 | 6.763 | 818,784 | +0.02(+0.27%) |
Jul 21, 2016 | 6.778 | 6.790 | 6.721 | 6.745 | 872,144 | -0.06(-0.89%) |
Jul 20, 2016 | 6.772 | 6.824 | 6.745 | 6.805 | 1,102,501 | +0.05(+0.76%) |
Jul 19, 2016 | 6.727 | 6.766 | 6.715 | 6.754 | 1,129,356 | -0.01(-0.13%) |
Jul 18, 2016 | 6.784 | 6.828 | 6.736 | 6.763 | 1,248,206 | -0.05(-0.67%) |
Jul 15, 2016 | 6.818 | 6.839 | 6.768 | 6.808 | 1,174,075 | +0.02(+0.22%) |
Jul 14, 2016 | 6.811 | 6.827 | 6.763 | 6.793 | 1,199,451 | -0.01(-0.18%) |
Jul 13, 2016 | 6.766 | 6.830 | 6.748 | 6.805 | 1,079,697 | +0.05(+0.76%) |
Jul 12, 2016 | 6.736 | 6.802 | 6.724 | 6.754 | 1,461,526 | -0.02(-0.27%) |
Jul 11, 2016 | 6.766 | 6.799 | 6.718 | 6.772 | 1,429,106 | -0.02(-0.22%) |
Jul 08, 2016 | 6.721 | 6.818 | 6.718 | 6.787 | 1,458,739 | +0.07(+1.03%) |
Jul 07, 2016 | 6.769 | 6.802 | 6.697 | 6.718 | 976,116 | -0.04(-0.63%) |
Jul 06, 2016 | 6.727 | 6.775 | 6.688 | 6.760 | 1,142,857 | +0.04(+0.58%) |
Jul 05, 2016 | 6.769 | 6.811 | 6.654 | 6.721 | 1,890,153 | -0.07(-1.02%) |
Jul 01, 2016 | 6.775 | 6.790 | 6.790 | 6.790 | 1,621,188 | +0.02(+0.27%) |
Jun 30, 2016 | 6.706 | 6.772 | 6.673 | 6.772 | 2,281,976 | +0.08(+1.26%) |
Jun 29, 2016 | 6.624 | 6.733 | 6.621 | 6.688 | 2,421,851 | +0.12(+1.89%) |
Jun 28, 2016 | 6.612 | 6.612 | 6.512 | 6.564 | 1,970,014 | +0.02(+0.23%) |
Jun 27, 2016 | 6.537 | 6.561 | 6.434 | 6.549 | 2,351,703 | -0.01(-0.09%) |
Jun 24, 2016 | 6.476 | 6.622 | 6.440 | 6.555 | 8,426,865 | -0.03(-0.41%) |
Jun 23, 2016 | 6.594 | 6.612 | 6.534 | 6.582 | 1,967,551 | +0.04(+0.60%) |
Jun 22, 2016 | 6.573 | 6.579 | 6.512 | 6.543 | 1,462,129 | -0.03(-0.51%) |
Jun 21, 2016 | 6.561 | 6.591 | 6.506 | 6.576 | 1,833,254 | +0.05(+0.74%) |
Jun 20, 2016 | 6.494 | 6.561 | 6.485 | 6.528 | 2,722,749 | +0.05(+0.79%) |
Jun 17, 2016 | 6.619 | 6.672 | 6.470 | 6.476 | 8,431,523 | -0.20(-2.93%) |
Jun 16, 2016 | 6.607 | 6.678 | 6.588 | 6.672 | 2,641,655 | +0.05(+0.72%) |
Jun 15, 2016 | 6.601 | 6.672 | 6.577 | 6.624 | 2,794,679 | +0.01(+0.13%) |
Jun 14, 2016 | 6.595 | 6.623 | 6.547 | 6.616 | 2,450,207 | +0.01(+0.18%) |
Jun 13, 2016 | 6.598 | 6.651 | 6.538 | 6.604 | 3,202,968 | +0.03(+0.45%) |
Jun 10, 2016 | 6.536 | 6.592 | 6.396 | 6.574 | 2,703,494 | -0.01(-0.14%) |
Jun 09, 2016 | 6.527 | 6.598 | 6.441 | 6.583 | 2,553,205 | +0.02(+0.36%) |
Jun 08, 2016 | 6.527 | 6.574 | 6.473 | 6.559 | 1,449,344 | +0.03(+0.50%) |
Jun 07, 2016 | 6.541 | 6.564 | 6.497 | 6.527 | 1,310,181 | +0.00(+0.00%) |
Jun 06, 2016 | 6.553 | 6.578 | 6.450 | 6.527 | 2,032,145 | -0.01(-0.23%) |
Jun 03, 2016 | 6.461 | 6.553 | 6.420 | 6.541 | 2,447,263 | +0.08(+1.24%) |
Jun 02, 2016 | 6.402 | 6.461 | 6.378 | 6.461 | 1,691,404 | +0.06(+0.93%) |