Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.582 | 6.697 | 6.529 | 6.643 | 1,583,588 | +0.04(+0.58%) |
Jun 28, 2018 | 6.529 | 6.613 | 6.476 | 6.605 | 2,297,701 | +0.07(+1.14%) |
Jun 27, 2018 | 6.636 | 6.669 | 6.531 | 6.531 | 1,268,291 | -0.09(-1.35%) |
Jun 26, 2018 | 6.650 | 6.658 | 6.598 | 6.621 | 1,451,603 | -0.02(-0.34%) |
Jun 25, 2018 | 6.703 | 6.706 | 6.580 | 6.643 | 1,604,044 | -0.06(-0.89%) |
Jun 22, 2018 | 6.628 | 6.703 | 6.583 | 6.703 | 3,217,727 | +0.10(+1.47%) |
Jun 21, 2018 | 6.576 | 6.613 | 6.531 | 6.606 | 1,600,627 | +0.03(+0.45%) |
Jun 20, 2018 | 6.576 | 6.606 | 6.509 | 6.576 | 2,248,506 | +0.01(+0.23%) |
Jun 19, 2018 | 6.546 | 6.598 | 6.509 | 6.561 | 1,668,565 | +0.01(+0.23%) |
Jun 18, 2018 | 6.486 | 6.553 | 6.471 | 6.546 | 2,665,420 | +0.05(+0.80%) |
Jun 15, 2018 | 6.509 | 6.427 | 6.494 | 3,351,028 | +0.07(+1.04%) | |
Jun 14, 2018 | 6.360 | 6.449 | 6.352 | 6.427 | 1,054,030 | +0.08(+1.29%) |
Jun 13, 2018 | 6.486 | 6.501 | 6.293 | 6.345 | 1,336,476 | -0.13(-2.07%) |
Jun 12, 2018 | 6.471 | 6.501 | 6.449 | 6.479 | 1,713,025 | +0.01(+0.12%) |
Jun 11, 2018 | 6.457 | 6.498 | 6.445 | 6.471 | 1,126,960 | +0.01(+0.12%) |
Jun 08, 2018 | 6.419 | 6.486 | 6.419 | 6.464 | 1,151,741 | +0.04(+0.58%) |
Jun 07, 2018 | 6.419 | 6.442 | 6.360 | 6.427 | 1,237,147 | +0.02(+0.35%) |
Jun 06, 2018 | 6.345 | 6.404 | 1,248,028 | +0.01(+0.12%) | ||
Jun 05, 2018 | 6.442 | 6.457 | 6.389 | 6.397 | 2,956,312 | -0.02(-0.35%) |
Jun 04, 2018 | 6.404 | 6.438 | 6.360 | 6.419 | 1,618,575 | +0.03(+0.47%) |
Jun 01, 2018 | 6.412 | 6.471 | 6.367 | 6.389 | 1,696,315 | -0.04(-0.70%) |
May 31, 2018 | 6.427 | 6.442 | 6.363 | 6.434 | 2,005,599 | +0.01(+0.12%) |
May 30, 2018 | 6.345 | 6.456 | 6.322 | 6.427 | 1,588,516 | +0.07(+1.17%) |
May 29, 2018 | 6.248 | 6.367 | 6.225 | 6.352 | 1,601,521 | +0.10(+1.67%) |
May 25, 2018 | 6.248 | 6.248 | 6.248 | 0 | +0.02(+0.36%) | |
May 24, 2018 | 6.255 | 6.281 | 6.196 | 6.225 | 1,503,038 | -0.01(-0.24%) |
May 23, 2018 | 6.203 | 6.337 | 6.188 | 6.240 | 3,493,365 | +0.07(+1.21%) |
May 22, 2018 | 6.188 | 6.214 | 6.136 | 6.166 | 1,800,926 | -0.01(-0.12%) |
May 21, 2018 | 6.114 | 6.218 | 6.061 | 6.173 | 1,575,484 | +0.09(+1.47%) |
May 18, 2018 | 6.047 | 6.084 | 6.009 | 6.084 | 1,117,308 | +0.07(+1.12%) |
May 17, 2018 | 5.979 | 6.054 | 5.965 | 6.017 | 1,671,739 | +0.04(+0.62%) |
May 16, 2018 | 6.002 | 6.032 | 5.965 | 5.979 | 1,352,549 | +0.01(+0.25%) |
May 15, 2018 | 6.054 | 6.057 | 5.957 | 5.965 | 1,998,278 | -0.13(-2.08%) |
May 14, 2018 | 6.203 | 6.218 | 6.050 | 6.091 | 2,218,328 | -0.11(-1.80%) |
May 11, 2018 | 6.240 | 6.266 | 6.181 | 6.203 | 1,327,870 | -0.03(-0.48%) |
May 10, 2018 | 6.225 | 6.248 | 6.151 | 6.233 | 1,639,566 | +0.04(+0.72%) |
May 09, 2018 | 6.114 | 6.225 | 6.039 | 6.188 | 4,095,759 | -0.10(-1.54%) |
May 08, 2018 | 6.248 | 6.330 | 6.158 | 6.285 | 2,342,927 | -0.01(-0.12%) |
May 07, 2018 | 6.188 | 6.307 | 6.171 | 6.293 | 1,424,711 | +0.16(+2.55%) |
May 04, 2018 | 6.076 | 6.158 | 6.069 | 6.136 | 788,041 | +0.05(+0.86%) |
May 03, 2018 | 6.061 | 6.121 | 6.024 | 6.084 | 1,251,658 | +0.01(+0.12%) |
May 02, 2018 | 6.054 | 6.121 | 5.946 | 6.076 | 1,241,440 | -0.01(-0.12%) |
May 01, 2018 | 5.987 | 6.121 | 5.965 | 6.084 | 1,203,391 | +0.09(+1.49%) |
Apr 30, 2018 | 6.121 | 6.129 | 5.987 | 5.994 | 1,519,893 | -0.02(-0.37%) |
Apr 27, 2018 | 5.927 | 6.084 | 5.921 | 6.017 | 1,144,402 | +0.11(+1.89%) |
Apr 26, 2018 | 5.875 | 5.942 | 5.845 | 5.905 | 935,625 | +0.07(+1.28%) |
Apr 25, 2018 | 5.808 | 5.868 | 5.756 | 5.830 | 1,008,846 | +0.02(+0.39%) |
Apr 24, 2018 | 5.718 | 5.823 | 5.684 | 5.808 | 2,059,289 | +0.10(+1.70%) |
Apr 23, 2018 | 5.718 | 5.741 | 5.659 | 5.711 | 1,004,187 | +0.01(+0.13%) |
Apr 20, 2018 | 5.756 | 5.778 | 5.689 | 5.704 | 1,069,075 | -0.05(-0.91%) |
Apr 19, 2018 | 5.868 | 5.920 | 5.726 | 5.756 | 1,489,516 | -0.16(-2.65%) |
Apr 18, 2018 | 5.882 | 5.942 | 5.882 | 5.912 | 1,201,034 | +0.01(+0.25%) |
Apr 17, 2018 | 5.875 | 5.942 | 5.849 | 5.897 | 1,440,517 | +0.04(+0.64%) |
Apr 16, 2018 | 5.830 | 5.890 | 5.793 | 5.860 | 1,774,753 | +0.03(+0.51%) |
Apr 13, 2018 | 5.815 | 5.864 | 5.771 | 5.830 | 999,817 | +0.02(+0.39%) |
Apr 12, 2018 | 5.897 | 5.905 | 5.800 | 5.808 | 1,097,039 | -0.08(-1.39%) |
Apr 11, 2018 | 5.882 | 5.965 | 5.868 | 5.890 | 1,021,895 | -0.02(-0.38%) |
Apr 10, 2018 | 5.927 | 5.953 | 5.882 | 5.912 | 1,704,364 | +0.01(+0.13%) |
Apr 09, 2018 | 5.942 | 5.983 | 5.890 | 5.905 | 2,055,113 | -0.01(-0.25%) |
Apr 06, 2018 | 5.987 | 6.039 | 5.894 | 5.920 | 1,037,029 | -0.06(-1.00%) |
Apr 05, 2018 | 5.957 | 5.994 | 5.890 | 5.979 | 1,015,758 | +0.04(+0.63%) |
Apr 04, 2018 | 5.845 | 5.965 | 5.845 | 5.942 | 1,021,474 | +0.04(+0.76%) |
Apr 03, 2018 | 5.778 | 5.942 | 5.771 | 5.897 | 1,655,354 | +0.12(+2.06%) |
Apr 02, 2018 | 5.875 | 5.923 | 5.741 | 5.778 | 1,461,875 | -0.09(-1.52%) |
Mar 29, 2018 | 5.868 | 5.868 | 5.868 | 0 | -0.04(-0.76%) | |
Mar 28, 2018 | 5.733 | 5.972 | 5.733 | 5.912 | 1,627,770 | +0.21(+3.63%) |
Mar 27, 2018 | 5.691 | 5.771 | 5.633 | 5.705 | 1,860,780 | +0.02(+0.38%) |
Mar 26, 2018 | 5.705 | 5.705 | 5.596 | 5.684 | 1,679,791 | +0.06(+1.04%) |
Mar 23, 2018 | 5.720 | 5.756 | 5.625 | 5.625 | 2,048,947 | -0.08(-1.40%) |
Mar 22, 2018 | 5.720 | 5.884 | 5.705 | 5.705 | 2,041,630 | -0.07(-1.14%) |
Mar 21, 2018 | 5.764 | 5.807 | 5.727 | 5.771 | 1,460,981 | -0.02(-0.38%) |
Mar 20, 2018 | 5.837 | 5.931 | 5.775 | 5.793 | 1,701,816 | -0.06(-1.00%) |
Mar 19, 2018 | 5.858 | 5.888 | 5.804 | 5.851 | 1,779,469 | -0.06(-0.99%) |
Mar 16, 2018 | 5.844 | 5.917 | 5.822 | 5.909 | 4,547,271 | +0.07(+1.25%) |
Mar 15, 2018 | 5.873 | 5.909 | 5.815 | 5.837 | 1,488,791 | -0.03(-0.50%) |
Mar 14, 2018 | 5.924 | 5.939 | 5.866 | 5.866 | 1,664,222 | -0.03(-0.49%) |
Mar 13, 2018 | 5.953 | 5.979 | 5.895 | 5.895 | 1,491,047 | -0.02(-0.37%) |
Mar 12, 2018 | 5.880 | 5.968 | 5.866 | 5.917 | 1,977,969 | +0.05(+0.87%) |
Mar 09, 2018 | 5.909 | 5.917 | 5.837 | 5.866 | 1,967,358 | -0.03(-0.49%) |
Mar 08, 2018 | 5.924 | 5.931 | 5.873 | 5.895 | 1,503,442 | -0.01(-0.12%) |
Mar 07, 2018 | 5.877 | 5.902 | 2,667,534 | -0.01(-0.25%) | ||
Mar 06, 2018 | 5.866 | 5.950 | 5.807 | 5.917 | 1,389,203 | +0.06(+1.00%) |
Mar 05, 2018 | 5.756 | 5.917 | 5.756 | 5.858 | 1,488,869 | +0.07(+1.26%) |
Mar 02, 2018 | 5.749 | 5.815 | 5.705 | 5.786 | 2,460,707 | +0.01(+0.25%) |
Mar 01, 2018 | 5.786 | 5.873 | 5.713 | 5.771 | 3,133,353 | -0.03(-0.50%) |
Feb 28, 2018 | 5.858 | 5.920 | 5.789 | 5.800 | 1,823,421 | -0.09(-1.49%) |
Feb 27, 2018 | 6.121 | 6.259 | 5.880 | 5.888 | 2,261,754 | -0.18(-3.00%) |
Feb 26, 2018 | 6.041 | 6.084 | 5.968 | 6.070 | 1,811,292 | +0.04(+0.60%) |
Feb 23, 2018 | 5.982 | 6.037 | 5.939 | 6.033 | 969,482 | +0.09(+1.59%) |
Feb 22, 2018 | 5.939 | 1,047,354 | +0.04(+0.74%) | |||
Feb 21, 2018 | 5.931 | 6.033 | 5.931 | 5.895 | 1,607,209 | -0.02(-0.37%) |
Feb 20, 2018 | 6.092 | 6.135 | 5.906 | 5.917 | 1,372,268 | -0.19(-3.10%) |
Feb 16, 2018 | 6.106 | 6.106 | 6.106 | 0 | +0.09(+1.58%) | |
Feb 15, 2018 | 5.975 | 6.066 | 5.975 | 6.011 | 1,208,807 | +0.07(+1.10%) |
Feb 14, 2018 | 5.997 | 6.033 | 5.891 | 5.946 | 1,557,314 | -0.10(-1.69%) |
Feb 13, 2018 | 6.041 | 6.084 | 5.968 | 6.048 | 1,203,568 | -0.02(-0.36%) |
Feb 12, 2018 | 6.033 | 6.084 | 5.815 | 6.070 | 2,521,727 | +0.04(+0.73%) |
Feb 09, 2018 | 5.931 | 6.095 | 5.866 | 6.026 | 1,715,975 | +0.12(+2.10%) |
Feb 08, 2018 | 6.055 | 6.110 | 5.902 | 5.902 | 1,721,656 | -0.15(-2.53%) |
Feb 07, 2018 | 6.092 | 6.143 | 6.037 | 6.055 | 1,302,570 | -0.04(-0.72%) |
Feb 06, 2018 | 5.975 | 6.135 | 5.917 | 6.099 | 2,320,292 | -0.07(-1.18%) |
Feb 05, 2018 | 6.274 | 6.307 | 6.052 | 6.172 | 2,389,421 | -0.12(-1.97%) |
Feb 02, 2018 | 6.303 | 6.332 | 6.245 | 6.296 | 2,020,754 | -0.07(-1.03%) |
Feb 01, 2018 | 6.558 | 6.594 | 6.325 | 6.361 | 1,666,130 | -0.21(-3.22%) |
Jan 31, 2018 | 6.485 | 6.580 | 6.478 | 6.573 | 1,999,204 | +0.11(+1.69%) |
Jan 30, 2018 | 6.492 | 6.522 | 6.452 | 6.463 | 1,325,904 | -0.05(-0.78%) |
Jan 29, 2018 | 6.529 | 6.565 | 6.441 | 6.514 | 1,488,345 | -0.04(-0.67%) |
Jan 26, 2018 | 6.631 | 6.645 | 6.525 | 6.558 | 1,141,430 | -0.05(-0.77%) |
Jan 25, 2018 | 6.696 | 6.696 | 6.573 | 6.609 | 1,243,593 | -0.06(-0.87%) |
Jan 24, 2018 | 6.813 | 6.814 | 6.653 | 6.667 | 1,132,138 | -0.15(-2.14%) |
Jan 23, 2018 | 6.762 | 6.813 | 6.696 | 6.813 | 979,059 | +0.08(+1.19%) |
Jan 22, 2018 | 6.689 | 6.740 | 6.675 | 6.733 | 953,070 | +0.04(+0.54%) |
Jan 19, 2018 | 6.573 | 6.704 | 6.565 | 6.696 | 1,082,477 | +0.10(+1.55%) |
Jan 18, 2018 | 6.711 | 6.733 | 6.594 | 6.594 | 1,087,241 | -0.15(-2.27%) |
Jan 17, 2018 | 6.718 | 6.762 | 6.671 | 6.747 | 1,148,909 | +0.07(+0.98%) |
Jan 16, 2018 | 6.740 | 6.791 | 6.675 | 6.682 | 1,405,438 | -0.04(-0.54%) |
Jan 12, 2018 | 6.718 | 6.718 | 6.718 | 0 | -0.08(-1.18%) | |
Jan 11, 2018 | 6.718 | 6.806 | 6.718 | 6.798 | 882,824 | +0.08(+1.19%) |
Jan 10, 2018 | 6.777 | 6.784 | 6.660 | 6.718 | 1,714,788 | -0.09(-1.28%) |
Jan 09, 2018 | 6.988 | 7.010 | 6.798 | 6.806 | 1,975,366 | -0.20(-2.91%) |
Jan 08, 2018 | 6.966 | 7.021 | 6.937 | 7.010 | 1,714,714 | +0.04(+0.63%) |
Jan 05, 2018 | 6.959 | 7.002 | 6.937 | 6.966 | 1,099,766 | +0.01(+0.21%) |
Jan 04, 2018 | 6.995 | 6.995 | 6.949 | 6.951 | 1,630,567 | -0.01(-0.21%) |
Jan 03, 2018 | 6.966 | 7.017 | 6.959 | 6.966 | 1,297,393 | -0.01(-0.10%) |
Jan 02, 2018 | 7.017 | 7.068 | 6.988 | 6.973 | 1,024,748 | -0.06(-0.83%) |
Dec 29, 2017 | 7.032 | 7.032 | 7.032 | 0 | -0.02(-0.31%) | |
Dec 28, 2017 | 6.995 | 7.068 | 6.981 | 7.053 | 1,230,896 | +0.06(+0.81%) |
Dec 27, 2017 | 7.011 | 7.029 | 6.983 | 6.997 | 1,439,749 | +0.01(+0.10%) |
Dec 26, 2017 | 6.990 | 7.033 | 6.976 | 6.990 | 906,878 | +0.01(+0.21%) |
Dec 22, 2017 | 7.011 | 7.040 | 6.968 | 6.976 | 1,068,900 | -0.04(-0.51%) |
Dec 21, 2017 | 6.997 | 7.026 | 6.968 | 7.011 | 1,210,426 | +0.02(+0.31%) |
Dec 20, 2017 | 7.061 | 7.111 | 6.990 | 6.990 | 1,471,397 | -0.07(-1.01%) |
Dec 19, 2017 | 7.219 | 7.262 | 7.054 | 7.061 | 1,384,202 | -0.15(-2.08%) |
Dec 18, 2017 | 7.154 | 7.269 | 7.154 | 7.212 | 1,354,204 | +0.08(+1.10%) |
Dec 15, 2017 | 7.154 | 7.201 | 7.133 | 7.133 | 4,228,709 | +0.00(+0.00%) |
Dec 14, 2017 | 7.226 | 7.237 | 7.133 | 7.133 | 2,359,380 | -0.13(-1.77%) |
Dec 13, 2017 | 7.190 | 7.297 | 7.190 | 7.262 | 1,192,399 | +0.09(+1.20%) |
Dec 12, 2017 | 7.183 | 7.219 | 7.169 | 7.176 | 1,528,744 | -0.01(-0.20%) |
Dec 11, 2017 | 7.197 | 7.247 | 7.183 | 7.190 | 1,891,897 | -0.14(-1.95%) |
Dec 08, 2017 | 7.348 | 7.390 | 7.305 | 7.333 | 1,020,422 | +0.00(+0.00%) |
Dec 07, 2017 | 7.283 | 7.348 | 7.269 | 995,948 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.419 | 7.419 | 7.283 | 7.305 | 646,838 | -0.09(-1.16%) |
Dec 05, 2017 | 7.476 | 7.476 | 7.390 | 7.390 | 1,021,593 | -0.06(-0.86%) |
Dec 04, 2017 | 7.526 | 7.555 | 7.455 | 7.455 | 1,317,584 | -0.04(-0.57%) |
Dec 01, 2017 | 7.505 | 7.519 | 7.448 | 7.498 | 1,724,066 | +0.01(+0.19%) |
Nov 30, 2017 | 7.498 | 7.519 | 7.455 | 7.483 | 2,406,569 | -0.01(-0.10%) |
Nov 29, 2017 | 7.483 | 7.555 | 7.419 | 7.491 | 1,714,440 | +0.00(+0.00%) |
Nov 28, 2017 | 7.483 | 7.512 | 7.455 | 7.491 | 1,190,062 | +0.01(+0.10%) |
Nov 27, 2017 | 7.576 | 7.584 | 7.476 | 7.483 | 793,848 | -0.09(-1.23%) |
Nov 24, 2017 | 7.584 | 7.584 | 7.534 | 7.576 | 327,134 | +0.02(+0.28%) |
Nov 22, 2017 | 7.576 | 7.598 | 7.548 | 7.555 | 539,982 | -0.01(-0.19%) |
Nov 21, 2017 | 7.541 | 7.591 | 7.519 | 7.569 | 1,235,836 | +0.06(+0.86%) |
Nov 20, 2017 | 7.548 | 7.555 | 7.498 | 7.505 | 1,020,155 | -0.05(-0.66%) |
Nov 17, 2017 | 7.476 | 7.573 | 7.476 | 7.555 | 783,917 | +0.04(+0.57%) |
Nov 16, 2017 | 7.455 | 7.541 | 7.426 | 7.512 | 1,397,838 | +0.06(+0.86%) |
Nov 15, 2017 | 7.448 | 7.526 | 7.433 | 7.448 | 1,046,877 | -0.04(-0.48%) |
Nov 14, 2017 | 7.491 | 7.548 | 7.469 | 7.483 | 889,601 | -0.04(-0.48%) |
Nov 13, 2017 | 7.491 | 7.546 | 7.469 | 7.519 | 936,195 | +0.01(+0.19%) |
Nov 10, 2017 | 7.355 | 7.551 | 7.348 | 7.505 | 791,269 | +0.10(+1.35%) |
Nov 09, 2017 | 7.398 | 7.469 | 7.376 | 7.405 | 824,516 | -0.01(-0.19%) |
Nov 08, 2017 | 7.390 | 7.455 | 7.376 | 7.419 | 1,011,901 | -0.01(-0.10%) |
Nov 07, 2017 | 7.483 | 7.612 | 7.383 | 7.426 | 1,335,610 | +0.10(+1.37%) |
Nov 06, 2017 | 7.305 | 7.376 | 7.305 | 7.326 | 789,927 | +0.04(+0.49%) |
Nov 03, 2017 | 7.226 | 7.297 | 7.204 | 7.290 | 822,524 | -0.01(-0.20%) |
Nov 02, 2017 | 7.319 | 7.212 | 7.305 | 1,395,858 | +0.09(+1.29%) | |
Nov 01, 2017 | 7.262 | 7.305 | 7.212 | 7.212 | 971,589 | -0.03(-0.40%) |
Oct 31, 2017 | 7.247 | 7.247 | 7.162 | 7.240 | 1,201,977 | +0.01(+0.20%) |
Oct 30, 2017 | 7.290 | 7.301 | 7.212 | 7.226 | 730,983 | -0.07(-0.98%) |
Oct 27, 2017 | 7.226 | 7.333 | 7.162 | 7.297 | 1,157,296 | +0.09(+1.29%) |
Oct 26, 2017 | 7.283 | 7.283 | 7.169 | 7.204 | 1,177,847 | -0.05(-0.69%) |
Oct 25, 2017 | 7.376 | 7.383 | 7.204 | 7.255 | 1,305,558 | -0.14(-1.84%) |
Oct 24, 2017 | 7.383 | 7.419 | 7.369 | 7.390 | 925,376 | +0.01(+0.10%) |
Oct 23, 2017 | 7.469 | 7.491 | 7.362 | 7.383 | 642,279 | -0.04(-0.58%) |
Oct 20, 2017 | 7.512 | 7.512 | 7.405 | 7.426 | 1,011,999 | -0.06(-0.76%) |
Oct 19, 2017 | 7.462 | 7.498 | 7.398 | 7.483 | 880,588 | +0.02(+0.29%) |
Oct 18, 2017 | 7.519 | 7.534 | 7.433 | 7.462 | 970,913 | -0.06(-0.76%) |
Oct 17, 2017 | 7.519 | 7.551 | 7.491 | 7.519 | 701,573 | -0.01(-0.19%) |
Oct 16, 2017 | 7.584 | 7.587 | 7.526 | 7.534 | 959,019 | -0.04(-0.47%) |
Oct 13, 2017 | 7.569 | 7.619 | 7.530 | 7.569 | 1,124,831 | +0.03(+0.38%) |
Oct 12, 2017 | 7.569 | 7.587 | 7.534 | 7.541 | 1,334,452 | -0.03(-0.38%) |
Oct 11, 2017 | 7.541 | 7.591 | 7.541 | 7.569 | 1,204,199 | +0.04(+0.47%) |
Oct 10, 2017 | 7.541 | 7.584 | 7.512 | 7.534 | 1,155,845 | +0.01(+0.19%) |
Oct 09, 2017 | 7.455 | 7.534 | 7.455 | 7.519 | 779,912 | +0.09(+1.16%) |
Oct 06, 2017 | 7.455 | 7.491 | 7.405 | 7.433 | 1,036,051 | -0.07(-0.95%) |
Oct 05, 2017 | 7.505 | 7.576 | 7.483 | 7.505 | 999,306 | +0.01(+0.10%) |
Oct 04, 2017 | 7.476 | 7.505 | 7.426 | 7.498 | 981,682 | +0.04(+0.58%) |
Oct 03, 2017 | 7.390 | 7.455 | 7.358 | 7.455 | 1,413,203 | +0.06(+0.87%) |
Oct 02, 2017 | 7.340 | 7.398 | 7.305 | 7.390 | 1,401,140 | +0.08(+1.08%) |
Sep 29, 2017 | 7.297 | 7.351 | 7.255 | 7.312 | 2,188,099 | -0.01(-0.10%) |
Sep 28, 2017 | 7.240 | 7.319 | 7.204 | 7.319 | 1,575,034 | +0.08(+1.14%) |
Sep 27, 2017 | 7.300 | 7.325 | 7.230 | 7.237 | 2,454,954 | -0.07(-0.96%) |
Sep 26, 2017 | 7.293 | 7.342 | 7.265 | 7.307 | 1,594,629 | +0.04(+0.48%) |
Sep 25, 2017 | 7.110 | 7.307 | 7.089 | 7.272 | 1,982,950 | +0.18(+2.48%) |
Sep 22, 2017 | 7.124 | 7.145 | 7.082 | 7.096 | 1,303,279 | +0.01(+0.20%) |
Sep 21, 2017 | 7.103 | 7.159 | 7.082 | 7.082 | 1,510,206 | -0.01(-0.20%) |
Sep 20, 2017 | 7.068 | 7.145 | 7.047 | 7.096 | 2,013,198 | +0.03(+0.40%) |
Sep 19, 2017 | 7.068 | 7.096 | 7.040 | 7.068 | 1,816,234 | +0.00(+0.00%) |
Sep 18, 2017 | 7.040 | 7.089 | 7.033 | 7.068 | 1,458,199 | +0.03(+0.40%) |
Sep 15, 2017 | 7.047 | 7.061 | 6.941 | 7.040 | 2,780,478 | +0.01(+0.20%) |
Sep 14, 2017 | 7.005 | 7.050 | 6.990 | 7.026 | 1,721,129 | +0.01(+0.10%) |
Sep 13, 2017 | 7.012 | 7.054 | 6.998 | 7.019 | 1,868,126 | +0.01(+0.10%) |
Sep 12, 2017 | 7.040 | 7.075 | 7.008 | 7.012 | 1,299,527 | -0.01(-0.20%) |
Sep 11, 2017 | 6.969 | 7.071 | 6.962 | 7.026 | 871,875 | +0.04(+0.60%) |
Sep 08, 2017 | 6.962 | 7.040 | 6.945 | 6.983 | 1,031,703 | +0.01(+0.20%) |
Sep 07, 2017 | 6.969 | 7.019 | 6.948 | 6.969 | 1,085,318 | +0.03(+0.41%) |
Sep 06, 2017 | 6.934 | 7.019 | 6.920 | 6.941 | 952,274 | +0.04(+0.51%) |
Sep 05, 2017 | 6.983 | 7.015 | 6.892 | 6.906 | 1,400,626 | -0.05(-0.71%) |
Sep 01, 2017 | 6.920 | 6.980 | 6.899 | 6.955 | 1,133,485 | +0.02(+0.30%) |
Aug 31, 2017 | 6.864 | 6.948 | 6.839 | 6.934 | 2,204,151 | +0.11(+1.54%) |
Aug 30, 2017 | 6.787 | 6.836 | 6.758 | 6.829 | 1,205,452 | +0.04(+0.52%) |
Aug 29, 2017 | 6.815 | 6.871 | 6.772 | 6.794 | 968,429 | -0.04(-0.62%) |
Aug 28, 2017 | 6.913 | 6.948 | 6.822 | 6.836 | 1,096,417 | -0.08(-1.22%) |
Aug 25, 2017 | 6.892 | 6.962 | 6.860 | 6.920 | 645,376 | +0.05(+0.72%) |
Aug 24, 2017 | 6.927 | 6.983 | 6.871 | 6.871 | 807,445 | -0.04(-0.61%) |
Aug 23, 2017 | 6.843 | 6.948 | 6.843 | 6.913 | 610,520 | +0.04(+0.51%) |
Aug 22, 2017 | 6.899 | 6.924 | 6.871 | 6.878 | 716,377 | -0.02(-0.31%) |
Aug 21, 2017 | 6.829 | 6.920 | 6.822 | 6.899 | 704,419 | +0.06(+0.93%) |
Aug 18, 2017 | 6.843 | 6.871 | 6.797 | 6.836 | 1,426,666 | -0.08(-1.22%) |
Aug 17, 2017 | 6.941 | 6.987 | 6.920 | 6.920 | 1,266,488 | -0.05(-0.71%) |
Aug 16, 2017 | 6.885 | 7.012 | 6.885 | 6.969 | 1,071,291 | +0.08(+1.23%) |
Aug 15, 2017 | 6.920 | 6.934 | 6.850 | 6.885 | 1,289,762 | -0.07(-1.01%) |
Aug 14, 2017 | 6.885 | 6.976 | 6.843 | 6.955 | 1,186,022 | +0.11(+1.64%) |
Aug 11, 2017 | 6.850 | 6.899 | 6.794 | 6.843 | 1,297,913 | -0.05(-0.71%) |
Aug 10, 2017 | 6.913 | 6.969 | 6.892 | 6.892 | 930,105 | -0.05(-0.71%) |
Aug 09, 2017 | 6.934 | 6.976 | 6.892 | 6.941 | 1,354,122 | -0.01(-0.20%) |
Aug 08, 2017 | 7.068 | 7.068 | 6.822 | 6.955 | 1,654,526 | -0.14(-1.98%) |
Aug 07, 2017 | 7.145 | 7.159 | 7.068 | 7.096 | 825,566 | -0.06(-0.79%) |
Aug 04, 2017 | 7.096 | 7.159 | 7.096 | 7.152 | 665,041 | +0.06(+0.79%) |
Aug 03, 2017 | 7.110 | 7.145 | 7.082 | 7.096 | 675,771 | -0.03(-0.39%) |
Aug 02, 2017 | 7.187 | 7.201 | 7.103 | 7.124 | 700,447 | -0.08(-1.17%) |
Aug 01, 2017 | 7.173 | 7.223 | 7.152 | 7.209 | 747,382 | +0.05(+0.69%) |
Jul 31, 2017 | 7.131 | 7.159 | 7.075 | 7.159 | 763,233 | +0.04(+0.59%) |
Jul 28, 2017 | 7.124 | 7.166 | 7.075 | 7.117 | 759,946 | -0.01(-0.20%) |
Jul 27, 2017 | 7.103 | 7.201 | 7.061 | 7.131 | 697,808 | +0.01(+0.10%) |
Jul 26, 2017 | 7.103 | 7.152 | 7.075 | 7.124 | 583,975 | +0.01(+0.20%) |
Jul 25, 2017 | 7.096 | 7.138 | 7.019 | 7.110 | 807,068 | +0.02(+0.30%) |
Jul 24, 2017 | 7.145 | 7.149 | 7.068 | 7.089 | 589,670 | -0.06(-0.79%) |
Jul 21, 2017 | 7.265 | 7.272 | 7.124 | 7.145 | 1,011,796 | -0.04(-0.49%) |
Jul 20, 2017 | 7.187 | 7.244 | 7.170 | 7.180 | 750,572 | -0.01(-0.10%) |
Jul 19, 2017 | 7.131 | 7.201 | 7.110 | 7.187 | 1,230,658 | +0.06(+0.89%) |
Jul 18, 2017 | 7.209 | 7.223 | 7.103 | 7.124 | 1,005,322 | -0.11(-1.46%) |
Jul 17, 2017 | 7.145 | 7.237 | 7.110 | 7.230 | 1,281,940 | +0.08(+1.08%) |
Jul 14, 2017 | 7.110 | 7.173 | 7.110 | 7.152 | 965,461 | +0.08(+1.19%) |
Jul 13, 2017 | 7.040 | 7.075 | 7.005 | 7.068 | 1,099,862 | +0.02(+0.30%) |
Jul 12, 2017 | 6.976 | 7.061 | 6.969 | 7.047 | 997,449 | +0.13(+1.93%) |
Jul 11, 2017 | 6.864 | 6.941 | 6.815 | 6.913 | 1,028,549 | +0.06(+0.92%) |
Jul 10, 2017 | 6.969 | 7.012 | 6.850 | 6.850 | 810,350 | -0.10(-1.42%) |
Jul 07, 2017 | 6.892 | 6.976 | 6.843 | 6.948 | 1,030,595 | +0.06(+0.92%) |
Jul 06, 2017 | 6.983 | 6.990 | 6.864 | 6.885 | 1,295,801 | -0.14(-2.00%) |
Jul 05, 2017 | 7.117 | 7.126 | 7.019 | 7.026 | 968,163 | -0.10(-1.38%) |