Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.375 | 7.463 | 7.332 | 7.436 | 1,481,833 | +0.08(+1.07%) |
Jul 28, 2017 | 7.367 | 7.410 | 7.314 | 7.358 | 1,011,654 | +0.00(+0.00%) |
Jul 27, 2017 | 7.393 | 7.432 | 7.253 | 7.358 | 1,646,056 | +0.01(+0.12%) |
Jul 26, 2017 | 7.314 | 7.428 | 7.305 | 7.349 | 1,239,138 | +0.03(+0.36%) |
Jul 25, 2017 | 7.375 | 7.410 | 7.297 | 7.323 | 1,277,338 | -0.06(-0.83%) |
Jul 24, 2017 | 7.384 | 7.458 | 7.371 | 7.384 | 1,397,299 | +0.00(+0.00%) |
Jul 21, 2017 | 7.410 | 7.428 | 7.301 | 7.384 | 1,120,488 | +0.07(+0.96%) |
Jul 20, 2017 | 7.323 | 7.362 | 7.305 | 7.314 | 681,395 | -0.02(-0.24%) |
Jul 19, 2017 | 7.253 | 7.358 | 7.244 | 7.332 | 810,418 | +0.06(+0.84%) |
Jul 18, 2017 | 7.349 | 7.388 | 7.235 | 7.270 | 1,437,707 | -0.10(-1.42%) |
Jul 17, 2017 | 7.410 | 7.436 | 7.375 | 7.375 | 886,940 | -0.02(-0.24%) |
Jul 14, 2017 | 7.349 | 7.436 | 7.349 | 7.393 | 995,862 | +0.06(+0.83%) |
Jul 13, 2017 | 7.445 | 7.463 | 7.305 | 7.332 | 1,340,526 | -0.08(-1.06%) |
Jul 12, 2017 | 7.410 | 7.498 | 7.384 | 7.410 | 1,342,866 | +0.05(+0.71%) |
Jul 11, 2017 | 7.340 | 7.410 | 7.275 | 7.358 | 1,311,393 | +0.03(+0.48%) |
Jul 10, 2017 | 7.288 | 7.393 | 7.253 | 7.323 | 1,272,972 | +0.01(+0.12%) |
Jul 07, 2017 | 7.393 | 7.393 | 7.279 | 7.314 | 1,500,432 | -0.08(-1.06%) |
Jul 06, 2017 | 7.419 | 7.428 | 7.345 | 7.393 | 1,619,054 | -0.05(-0.70%) |
Jul 05, 2017 | 7.489 | 7.550 | 7.419 | 7.445 | 1,404,095 | -0.03(-0.47%) |
Jul 03, 2017 | 7.358 | 7.498 | 7.340 | 7.480 | 1,170,374 | +0.13(+1.78%) |
Jun 30, 2017 | 7.367 | 7.402 | 7.314 | 7.349 | 1,417,171 | -0.01(-0.12%) |
Jun 29, 2017 | 7.428 | 7.454 | 7.305 | 7.358 | 1,682,702 | -0.10(-1.29%) |
Jun 28, 2017 | 7.559 | 7.559 | 7.428 | 7.454 | 2,233,165 | -0.10(-1.39%) |
Jun 27, 2017 | 7.637 | 7.637 | 7.498 | 7.559 | 2,349,546 | -0.10(-1.26%) |
Jun 26, 2017 | 7.655 | 7.690 | 7.603 | 7.655 | 975,656 | +0.00(+0.00%) |
Jun 23, 2017 | 7.611 | 7.672 | 7.585 | 7.655 | 1,718,708 | +0.06(+0.81%) |
Jun 22, 2017 | 7.585 | 7.637 | 7.550 | 7.594 | 1,113,612 | +0.04(+0.58%) |
Jun 21, 2017 | 7.568 | 7.624 | 7.524 | 7.550 | 1,351,162 | -0.02(-0.23%) |
Jun 20, 2017 | 7.550 | 7.576 | 7.502 | 7.568 | 1,879,231 | -0.01(-0.12%) |
Jun 19, 2017 | 7.593 | 7.627 | 7.534 | 7.576 | 2,382,794 | +0.01(+0.11%) |
Jun 16, 2017 | 7.491 | 7.585 | 7.466 | 7.568 | 4,407,858 | +0.08(+1.02%) |
Jun 15, 2017 | 7.415 | 7.500 | 7.398 | 7.491 | 1,588,525 | +0.08(+1.03%) |
Jun 14, 2017 | 7.338 | 7.449 | 7.321 | 7.415 | 1,790,591 | +0.06(+0.81%) |
Jun 13, 2017 | 7.338 | 7.381 | 7.265 | 7.355 | 1,526,037 | +0.00(+0.00%) |
Jun 12, 2017 | 7.279 | 7.381 | 7.271 | 7.355 | 2,503,643 | +0.04(+0.58%) |
Jun 09, 2017 | 7.279 | 7.338 | 7.194 | 7.313 | 1,645,961 | +0.04(+0.58%) |
Jun 08, 2017 | 7.237 | 7.296 | 7.186 | 7.271 | 1,477,739 | +0.03(+0.35%) |
Jun 07, 2017 | 7.228 | 7.271 | 7.203 | 7.245 | 1,255,735 | +0.01(+0.12%) |
Jun 06, 2017 | 7.245 | 7.287 | 7.169 | 7.237 | 1,026,979 | +0.02(+0.24%) |
Jun 05, 2017 | 7.228 | 7.262 | 7.160 | 7.220 | 941,579 | -0.02(-0.23%) |
Jun 02, 2017 | 7.262 | 7.338 | 7.237 | 7.237 | 1,056,616 | +0.01(+0.12%) |
Jun 01, 2017 | 7.160 | 7.313 | 7.160 | 7.228 | 1,386,993 | +0.07(+0.95%) |
May 31, 2017 | 7.109 | 7.203 | 7.092 | 7.160 | 1,714,944 | +0.05(+0.72%) |
May 30, 2017 | 7.135 | 7.143 | 7.092 | 7.109 | 600,158 | -0.03(-0.36%) |
May 26, 2017 | 7.126 | 7.160 | 7.050 | 7.135 | 701,342 | +0.02(+0.24%) |
May 25, 2017 | 7.143 | 7.194 | 7.101 | 7.118 | 811,144 | -0.03(-0.36%) |
May 24, 2017 | 7.118 | 7.160 | 7.050 | 7.143 | 992,114 | +0.06(+0.84%) |
May 23, 2017 | 7.092 | 7.126 | 7.033 | 7.084 | 957,847 | +0.03(+0.36%) |
May 22, 2017 | 6.982 | 7.088 | 6.965 | 7.058 | 1,187,892 | +0.08(+1.22%) |
May 19, 2017 | 6.914 | 6.990 | 6.914 | 6.973 | 1,003,064 | +0.06(+0.86%) |
May 18, 2017 | 6.914 | 6.948 | 6.888 | 6.914 | 1,653,707 | +0.00(+0.00%) |
May 17, 2017 | 6.914 | 6.965 | 6.901 | 6.914 | 1,284,601 | -0.01(-0.12%) |
May 16, 2017 | 6.905 | 6.999 | 6.897 | 6.922 | 1,343,233 | +0.03(+0.37%) |
May 15, 2017 | 6.897 | 6.956 | 6.880 | 6.897 | 944,947 | +0.02(+0.25%) |
May 12, 2017 | 6.922 | 6.931 | 6.871 | 6.880 | 1,261,935 | -0.02(-0.25%) |
May 11, 2017 | 6.914 | 6.927 | 6.871 | 6.897 | 1,255,525 | -0.02(-0.25%) |
May 10, 2017 | 6.871 | 6.948 | 6.863 | 6.914 | 1,040,086 | +0.06(+0.87%) |
May 09, 2017 | 6.990 | 7.007 | 6.829 | 6.854 | 2,073,555 | -0.14(-1.94%) |
May 08, 2017 | 7.101 | 7.109 | 6.973 | 6.990 | 1,422,500 | -0.10(-1.44%) |
May 05, 2017 | 7.075 | 7.126 | 7.050 | 7.092 | 1,256,629 | +0.02(+0.24%) |
May 04, 2017 | 7.143 | 7.143 | 7.007 | 7.075 | 1,396,346 | -0.08(-1.07%) |
May 03, 2017 | 7.203 | 7.220 | 7.126 | 7.152 | 1,830,158 | -0.05(-0.71%) |
May 02, 2017 | 7.313 | 7.313 | 7.186 | 7.203 | 1,660,032 | -0.11(-1.51%) |
May 01, 2017 | 7.271 | 7.338 | 7.237 | 7.313 | 1,386,733 | +0.07(+0.94%) |
Apr 28, 2017 | 7.372 | 7.389 | 7.228 | 7.245 | 2,036,278 | -0.16(-2.18%) |
Apr 27, 2017 | 7.287 | 7.415 | 7.252 | 7.406 | 2,461,355 | +0.15(+2.11%) |
Apr 26, 2017 | 7.186 | 7.271 | 7.152 | 7.254 | 2,012,629 | +0.09(+1.30%) |
Apr 25, 2017 | 7.160 | 7.220 | 7.135 | 7.160 | 2,721,366 | -0.02(-0.24%) |
Apr 24, 2017 | 7.262 | 7.287 | 7.160 | 7.177 | 2,200,615 | -0.07(-0.94%) |
Apr 21, 2017 | 7.237 | 7.254 | 7.177 | 7.245 | 2,285,270 | +0.05(+0.71%) |
Apr 20, 2017 | 7.084 | 7.279 | 7.075 | 7.194 | 4,321,772 | +0.14(+2.05%) |
Apr 19, 2017 | 7.050 | 7.067 | 7.020 | 7.050 | 1,178,697 | +0.03(+0.36%) |
Apr 18, 2017 | 7.041 | 7.075 | 7.024 | 7.024 | 1,930,308 | +0.02(+0.24%) |
Apr 17, 2017 | 6.897 | 7.033 | 6.897 | 7.007 | 1,608,016 | +0.11(+1.60%) |
Apr 13, 2017 | 6.863 | 6.956 | 6.846 | 6.897 | 2,188,601 | +0.03(+0.50%) |
Apr 12, 2017 | 6.956 | 6.956 | 6.854 | 6.863 | 1,995,386 | -0.07(-0.98%) |
Apr 11, 2017 | 6.820 | 6.965 | 6.808 | 6.931 | 2,383,296 | +0.03(+0.37%) |
Apr 10, 2017 | 6.854 | 6.914 | 6.820 | 6.905 | 1,523,530 | +0.05(+0.74%) |
Apr 07, 2017 | 6.880 | 6.939 | 6.837 | 6.854 | 2,444,159 | -0.01(-0.12%) |
Apr 06, 2017 | 6.769 | 6.867 | 6.735 | 6.863 | 1,673,108 | +0.09(+1.38%) |
Apr 05, 2017 | 6.880 | 6.922 | 6.718 | 6.769 | 2,110,230 | -0.09(-1.36%) |
Apr 04, 2017 | 6.803 | 6.863 | 6.744 | 6.863 | 2,467,233 | +0.07(+1.00%) |
Apr 03, 2017 | 6.744 | 6.803 | 6.718 | 6.795 | 1,483,220 | +0.04(+0.63%) |
Mar 31, 2017 | 6.718 | 6.761 | 6.689 | 6.752 | 1,451,989 | +0.05(+0.76%) |
Mar 30, 2017 | 6.744 | 6.786 | 6.701 | 6.701 | 1,493,778 | -0.04(-0.63%) |
Mar 29, 2017 | 6.667 | 6.752 | 6.650 | 6.744 | 1,399,886 | +0.09(+1.40%) |
Mar 28, 2017 | 6.591 | 6.659 | 6.583 | 6.650 | 1,217,085 | +0.07(+1.03%) |
Mar 27, 2017 | 6.498 | 6.625 | 6.498 | 6.583 | 1,130,897 | +0.06(+0.91%) |
Mar 24, 2017 | 6.566 | 6.600 | 6.515 | 6.523 | 1,744,219 | -0.04(-0.65%) |
Mar 23, 2017 | 6.574 | 6.633 | 6.557 | 6.566 | 1,280,466 | -0.01(-0.13%) |
Mar 22, 2017 | 6.557 | 6.604 | 6.523 | 6.574 | 2,149,911 | +0.02(+0.26%) |
Mar 21, 2017 | 6.600 | 6.625 | 6.498 | 6.557 | 3,827,403 | -0.03(-0.52%) |
Mar 20, 2017 | 6.575 | 6.599 | 6.484 | 6.591 | 3,310,664 | +0.02(+0.25%) |
Mar 17, 2017 | 6.426 | 6.583 | 6.426 | 6.575 | 7,813,916 | +0.13(+2.04%) |
Mar 16, 2017 | 6.377 | 6.443 | 6.328 | 6.443 | 2,872,282 | +0.08(+1.29%) |
Mar 15, 2017 | 6.163 | 6.381 | 6.163 | 6.361 | 3,236,711 | +0.22(+3.62%) |
Mar 14, 2017 | 6.245 | 6.245 | 6.138 | 6.138 | 2,090,417 | -0.08(-1.32%) |
Mar 13, 2017 | 6.328 | 6.336 | 6.213 | 6.221 | 2,827,264 | -0.11(-1.69%) |
Mar 10, 2017 | 6.287 | 6.377 | 6.262 | 6.328 | 1,960,274 | +0.10(+1.59%) |
Mar 09, 2017 | 6.278 | 6.311 | 6.196 | 6.229 | 1,499,769 | -0.03(-0.53%) |
Mar 08, 2017 | 6.410 | 6.426 | 6.262 | 6.262 | 2,255,780 | -0.14(-2.19%) |
Mar 07, 2017 | 6.459 | 6.484 | 6.402 | 6.402 | 832,292 | -0.08(-1.27%) |
Mar 06, 2017 | 6.468 | 6.492 | 6.422 | 6.484 | 1,311,213 | +0.03(+0.51%) |
Mar 03, 2017 | 6.468 | 6.492 | 6.394 | 6.451 | 1,092,026 | -0.02(-0.25%) |
Mar 02, 2017 | 6.484 | 6.501 | 6.422 | 6.468 | 1,755,999 | -0.02(-0.38%) |
Mar 01, 2017 | 6.616 | 6.624 | 6.443 | 6.492 | 2,193,067 | -0.11(-1.62%) |
Feb 28, 2017 | 6.599 | 6.616 | 6.550 | 6.599 | 1,851,513 | +0.01(+0.12%) |
Feb 27, 2017 | 6.533 | 6.649 | 6.533 | 6.591 | 2,133,213 | +0.05(+0.75%) |
Feb 24, 2017 | 6.484 | 6.542 | 6.459 | 6.542 | 1,346,894 | +0.06(+0.89%) |
Feb 23, 2017 | 6.402 | 6.501 | 6.385 | 6.484 | 1,163,718 | +0.09(+1.42%) |
Feb 22, 2017 | 6.385 | 6.410 | 6.336 | 6.394 | 1,073,043 | -0.01(-0.13%) |
Feb 21, 2017 | 6.451 | 6.451 | 6.311 | 6.402 | 2,488,650 | -0.02(-0.26%) |
Feb 17, 2017 | 6.418 | 6.418 | 6.418 | 0 | -0.07(-1.14%) | |
Feb 16, 2017 | 6.328 | 6.501 | 6.254 | 6.492 | 5,194,798 | +0.02(+0.25%) |
Feb 15, 2017 | 6.418 | 6.476 | 6.319 | 6.476 | 1,469,893 | +0.02(+0.38%) |
Feb 14, 2017 | 6.484 | 6.484 | 6.385 | 6.451 | 1,430,525 | -0.03(-0.51%) |
Feb 13, 2017 | 6.459 | 6.513 | 6.447 | 6.484 | 1,479,563 | +0.04(+0.64%) |
Feb 10, 2017 | 6.402 | 6.443 | 6.377 | 6.443 | 1,177,743 | +0.06(+0.90%) |
Feb 09, 2017 | 6.476 | 6.496 | 6.377 | 6.385 | 2,030,473 | -0.08(-1.27%) |
Feb 08, 2017 | 6.451 | 6.476 | 6.377 | 6.468 | 1,246,414 | +0.02(+0.26%) |
Feb 07, 2017 | 6.468 | 6.484 | 6.426 | 6.451 | 1,134,387 | +0.00(+0.00%) |
Feb 06, 2017 | 6.385 | 6.455 | 6.385 | 6.451 | 877,766 | +0.07(+1.03%) |
Feb 03, 2017 | 6.377 | 6.402 | 6.328 | 6.385 | 1,694,702 | +0.07(+1.17%) |
Feb 02, 2017 | 6.262 | 6.352 | 6.254 | 6.311 | 1,754,519 | +0.08(+1.32%) |
Feb 01, 2017 | 6.245 | 6.328 | 6.204 | 6.229 | 2,268,183 | +0.00(+0.00%) |
Jan 31, 2017 | 6.369 | 6.385 | 6.188 | 6.229 | 4,337,410 | -0.14(-2.20%) |
Jan 30, 2017 | 6.418 | 6.440 | 6.344 | 6.369 | 1,507,431 | -0.05(-0.77%) |
Jan 27, 2017 | 6.501 | 6.505 | 6.402 | 6.418 | 1,310,737 | -0.06(-0.89%) |
Jan 26, 2017 | 6.484 | 6.509 | 6.459 | 6.476 | 990,018 | -0.03(-0.51%) |
Jan 25, 2017 | 6.509 | 6.542 | 6.468 | 6.509 | 777,486 | -0.02(-0.38%) |
Jan 24, 2017 | 6.525 | 6.575 | 6.484 | 6.533 | 931,965 | +0.00(+0.00%) |
Jan 23, 2017 | 6.525 | 6.558 | 6.492 | 6.533 | 1,119,556 | +0.05(+0.76%) |
Jan 20, 2017 | 6.451 | 6.501 | 6.451 | 6.484 | 741,069 | +0.02(+0.25%) |
Jan 19, 2017 | 6.509 | 6.542 | 6.451 | 6.468 | 1,049,349 | -0.07(-1.01%) |
Jan 18, 2017 | 6.558 | 6.599 | 6.517 | 6.533 | 818,490 | -0.02(-0.38%) |
Jan 17, 2017 | 6.525 | 6.622 | 6.525 | 6.558 | 1,023,419 | +0.04(+0.63%) |
Jan 13, 2017 | 6.517 | 6.517 | 6.517 | 0 | +0.02(+0.38%) | |
Jan 12, 2017 | 6.550 | 6.575 | 6.476 | 6.492 | 1,110,974 | -0.05(-0.75%) |
Jan 11, 2017 | 6.501 | 6.607 | 6.484 | 6.542 | 1,266,815 | +0.04(+0.63%) |
Jan 10, 2017 | 6.484 | 6.517 | 6.398 | 6.501 | 2,189,883 | +0.01(+0.13%) |
Jan 09, 2017 | 6.542 | 6.566 | 6.459 | 6.492 | 1,325,463 | -0.02(-0.38%) |
Jan 06, 2017 | 6.558 | 6.575 | 6.492 | 6.517 | 958,427 | -0.06(-0.88%) |
Jan 05, 2017 | 6.525 | 6.583 | 6.501 | 6.575 | 1,407,884 | +0.03(+0.50%) |
Jan 04, 2017 | 6.558 | 6.583 | 6.501 | 6.542 | 1,726,958 | +0.01(+0.13%) |
Jan 03, 2017 | 6.361 | 6.533 | 6.344 | 6.533 | 2,111,654 | +0.17(+2.72%) |
Dec 30, 2016 | 6.361 | 6.361 | 6.361 | 0 | -0.08(-1.28%) | |
Dec 29, 2016 | 6.295 | 6.451 | 6.295 | 6.443 | 1,490,282 | +0.15(+2.35%) |
Dec 28, 2016 | 6.336 | 6.369 | 6.262 | 6.295 | 1,532,020 | -0.03(-0.52%) |
Dec 27, 2016 | 6.443 | 6.484 | 6.319 | 6.328 | 1,587,899 | -0.09(-1.41%) |
Dec 23, 2016 | 6.418 | 6.418 | 6.418 | 0 | -0.04(-0.64%) | |
Dec 22, 2016 | 6.385 | 6.509 | 6.377 | 6.459 | 3,900,375 | +0.08(+1.29%) |
Dec 21, 2016 | 6.336 | 6.410 | 6.303 | 6.377 | 2,057,491 | +0.05(+0.78%) |
Dec 20, 2016 | 6.319 | 6.345 | 6.270 | 6.328 | 2,731,652 | -0.02(-0.26%) |
Dec 19, 2016 | 6.153 | 6.352 | 6.153 | 6.344 | 3,826,656 | +0.20(+3.24%) |
Dec 16, 2016 | 5.962 | 6.169 | 5.954 | 6.145 | 7,053,615 | +0.23(+3.91%) |
Dec 15, 2016 | 6.153 | 6.177 | 5.914 | 5.914 | 4,596,439 | -0.24(-3.89%) |
Dec 14, 2016 | 6.225 | 6.348 | 6.137 | 6.153 | 3,718,892 | -0.06(-0.90%) |
Dec 13, 2016 | 6.384 | 6.416 | 6.185 | 6.209 | 3,368,823 | -0.21(-3.23%) |
Dec 12, 2016 | 6.456 | 6.527 | 6.408 | 6.416 | 2,379,390 | -0.04(-0.62%) |
Dec 09, 2016 | 6.456 | 6.480 | 6.392 | 6.456 | 2,266,406 | -0.01(-0.12%) |
Dec 08, 2016 | 6.392 | 6.480 | 6.344 | 6.464 | 1,946,500 | +0.01(+0.12%) |
Dec 07, 2016 | 6.400 | 6.512 | 6.400 | 6.456 | 1,407,906 | +0.07(+1.12%) |
Dec 06, 2016 | 6.288 | 6.384 | 6.280 | 6.384 | 1,609,712 | +0.12(+1.91%) |
Dec 05, 2016 | 6.137 | 6.312 | 6.137 | 6.264 | 2,038,393 | +0.15(+2.48%) |
Dec 02, 2016 | 6.217 | 6.264 | 6.097 | 6.113 | 3,220,339 | -0.11(-1.79%) |
Dec 01, 2016 | 6.408 | 6.408 | 6.185 | 6.225 | 2,293,910 | -0.18(-2.86%) |
Nov 30, 2016 | 6.527 | 6.535 | 6.384 | 6.408 | 2,309,407 | -0.16(-2.43%) |
Nov 29, 2016 | 6.480 | 6.639 | 6.448 | 6.567 | 2,046,628 | +0.09(+1.35%) |
Nov 28, 2016 | 6.456 | 6.527 | 6.448 | 6.480 | 1,061,969 | +0.04(+0.62%) |
Nov 25, 2016 | 6.392 | 6.460 | 6.392 | 6.440 | 601,622 | +0.05(+0.75%) |
Nov 23, 2016 | 6.392 | 6.392 | 6.392 | 0 | -0.07(-1.11%) | |
Nov 22, 2016 | 6.432 | 6.551 | 6.408 | 6.464 | 1,891,499 | +0.07(+1.12%) |
Nov 21, 2016 | 6.432 | 6.432 | 6.360 | 6.392 | 2,059,981 | +0.02(+0.38%) |
Nov 18, 2016 | 6.376 | 6.392 | 6.276 | 6.368 | 2,279,512 | +0.02(+0.25%) |
Nov 17, 2016 | 6.400 | 6.440 | 6.352 | 6.352 | 1,908,241 | -0.03(-0.50%) |
Nov 16, 2016 | 6.440 | 6.496 | 6.376 | 6.384 | 1,979,594 | -0.04(-0.62%) |
Nov 15, 2016 | 6.400 | 6.452 | 6.336 | 6.424 | 2,107,086 | +0.04(+0.62%) |
Nov 14, 2016 | 6.504 | 6.527 | 6.376 | 6.384 | 2,266,656 | -0.11(-1.72%) |
Nov 11, 2016 | 6.440 | 6.535 | 6.432 | 6.496 | 2,372,252 | +0.06(+0.87%) |
Nov 10, 2016 | 6.735 | 6.759 | 6.440 | 6.440 | 3,563,726 | -0.28(-4.15%) |
Nov 09, 2016 | 6.711 | 6.775 | 6.623 | 6.719 | 1,839,163 | -0.06(-0.94%) |
Nov 08, 2016 | 6.751 | 6.850 | 6.751 | 6.783 | 760,066 | +0.02(+0.24%) |
Nov 07, 2016 | 6.759 | 6.814 | 6.727 | 6.767 | 1,729,670 | +0.02(+0.35%) |
Nov 04, 2016 | 6.743 | 6.814 | 6.727 | 6.743 | 1,645,835 | -0.02(-0.24%) |
Nov 03, 2016 | 6.695 | 6.814 | 6.695 | 6.759 | 1,303,203 | +0.05(+0.71%) |
Nov 02, 2016 | 6.783 | 6.783 | 6.687 | 6.711 | 1,319,561 | -0.04(-0.59%) |
Nov 01, 2016 | 6.862 | 6.886 | 6.743 | 6.751 | 1,755,330 | -0.12(-1.74%) |
Oct 31, 2016 | 6.862 | 6.886 | 6.814 | 6.870 | 2,128,041 | +0.04(+0.58%) |
Oct 28, 2016 | 6.878 | 6.878 | 6.751 | 6.830 | 2,334,660 | -0.02(-0.35%) |
Oct 27, 2016 | 6.910 | 6.934 | 6.814 | 6.854 | 2,455,333 | -0.08(-1.15%) |
Oct 26, 2016 | 6.902 | 6.970 | 6.878 | 6.934 | 1,654,747 | +0.05(+0.69%) |
Oct 25, 2016 | 6.751 | 6.910 | 6.735 | 6.886 | 1,804,378 | +0.14(+2.13%) |
Oct 24, 2016 | 6.727 | 6.755 | 6.687 | 6.743 | 892,358 | +0.06(+0.83%) |
Oct 21, 2016 | 6.671 | 6.727 | 6.671 | 6.687 | 619,598 | -0.02(-0.36%) |
Oct 20, 2016 | 6.695 | 6.735 | 6.663 | 6.711 | 500,652 | +0.02(+0.24%) |
Oct 19, 2016 | 6.647 | 6.735 | 6.623 | 6.695 | 968,976 | +0.08(+1.20%) |
Oct 18, 2016 | 6.631 | 6.671 | 6.591 | 6.615 | 1,086,409 | +0.00(+0.00%) |
Oct 17, 2016 | 6.663 | 6.687 | 6.615 | 6.615 | 932,665 | -0.05(-0.72%) |
Oct 14, 2016 | 6.695 | 6.703 | 6.639 | 6.663 | 1,126,259 | -0.03(-0.48%) |
Oct 13, 2016 | 6.687 | 6.735 | 6.639 | 6.695 | 1,163,318 | +0.01(+0.12%) |
Oct 12, 2016 | 6.623 | 6.735 | 6.567 | 6.687 | 1,764,839 | +0.12(+1.82%) |
Oct 11, 2016 | 6.591 | 6.631 | 6.543 | 6.567 | 1,457,505 | -0.04(-0.60%) |
Oct 10, 2016 | 6.583 | 6.663 | 6.567 | 6.607 | 949,595 | +0.04(+0.61%) |
Oct 07, 2016 | 6.567 | 6.630 | 6.527 | 6.567 | 2,104,662 | +0.00(+0.00%) |
Oct 06, 2016 | 6.639 | 6.639 | 6.512 | 6.567 | 1,797,326 | -0.09(-1.32%) |
Oct 05, 2016 | 6.687 | 6.743 | 6.623 | 6.655 | 1,694,999 | -0.03(-0.48%) |
Oct 04, 2016 | 6.846 | 6.854 | 6.659 | 6.687 | 1,979,266 | -0.17(-2.44%) |
Oct 03, 2016 | 6.958 | 6.974 | 6.846 | 6.854 | 1,314,541 | -0.10(-1.38%) |
Sep 30, 2016 | 6.926 | 6.990 | 6.910 | 6.950 | 1,781,276 | +0.03(+0.46%) |
Sep 29, 2016 | 6.950 | 6.966 | 6.862 | 6.918 | 1,072,196 | -0.02(-0.23%) |
Sep 28, 2016 | 6.982 | 7.006 | 6.894 | 6.934 | 876,550 | -0.05(-0.68%) |
Sep 27, 2016 | 7.014 | 7.046 | 6.974 | 6.982 | 1,364,052 | -0.02(-0.34%) |
Sep 26, 2016 | 6.982 | 7.061 | 6.978 | 7.006 | 1,530,721 | +0.02(+0.23%) |
Sep 23, 2016 | 7.022 | 7.077 | 6.990 | 6.990 | 1,525,357 | -0.08(-1.13%) |
Sep 22, 2016 | 7.006 | 7.077 | 6.990 | 7.069 | 1,338,245 | +0.09(+1.26%) |
Sep 21, 2016 | 6.934 | 7.006 | 6.862 | 6.982 | 1,703,235 | +0.06(+0.92%) |
Sep 20, 2016 | 6.846 | 6.938 | 6.822 | 6.918 | 1,847,318 | +0.10(+1.52%) |
Sep 19, 2016 | 6.838 | 6.923 | 6.783 | 6.814 | 2,111,964 | -0.03(-0.45%) |
Sep 16, 2016 | 6.900 | 6.915 | 6.768 | 6.845 | 8,755,223 | -0.07(-1.01%) |
Sep 15, 2016 | 6.814 | 6.962 | 6.799 | 6.915 | 3,078,162 | +0.09(+1.36%) |
Sep 14, 2016 | 6.768 | 6.892 | 6.752 | 6.822 | 1,865,848 | +0.05(+0.80%) |
Sep 13, 2016 | 6.760 | 6.845 | 6.737 | 6.768 | 2,545,870 | +0.01(+0.11%) |
Sep 12, 2016 | 6.621 | 6.807 | 6.598 | 6.760 | 2,396,507 | +0.11(+1.63%) |
Sep 09, 2016 | 6.923 | 6.931 | 6.652 | 6.652 | 2,241,403 | -0.29(-4.24%) |
Sep 08, 2016 | 7.000 | 7.008 | 6.915 | 6.946 | 1,065,440 | -0.07(-0.99%) |
Sep 07, 2016 | 6.938 | 7.016 | 6.938 | 7.016 | 1,196,696 | +0.08(+1.12%) |
Sep 06, 2016 | 6.931 | 6.954 | 6.869 | 6.938 | 1,074,800 | +0.04(+0.56%) |
Sep 02, 2016 | 6.776 | 6.900 | 6.900 | 6.900 | 1,668,077 | +0.12(+1.83%) |
Sep 01, 2016 | 6.807 | 6.830 | 6.721 | 6.776 | 1,826,025 | -0.05(-0.68%) |
Aug 31, 2016 | 6.861 | 6.861 | 6.760 | 6.822 | 1,543,722 | -0.03(-0.45%) |
Aug 30, 2016 | 6.845 | 6.861 | 6.807 | 6.853 | 1,273,750 | +0.01(+0.11%) |
Aug 29, 2016 | 6.915 | 6.954 | 6.838 | 6.845 | 1,093,331 | -0.05(-0.79%) |
Aug 26, 2016 | 6.977 | 6.977 | 6.861 | 6.900 | 2,534,380 | -0.05(-0.78%) |
Aug 25, 2016 | 6.962 | 6.977 | 6.923 | 6.954 | 717,024 | +0.01(+0.11%) |
Aug 24, 2016 | 6.969 | 6.969 | 6.915 | 6.946 | 977,794 | -0.02(-0.33%) |
Aug 23, 2016 | 6.931 | 6.985 | 6.892 | 6.969 | 804,980 | +0.06(+0.90%) |
Aug 22, 2016 | 6.923 | 6.946 | 6.880 | 6.907 | 908,122 | -0.02(-0.22%) |
Aug 19, 2016 | 6.931 | 6.954 | 6.876 | 6.923 | 959,369 | -0.01(-0.11%) |
Aug 18, 2016 | 6.876 | 7.016 | 6.876 | 6.931 | 1,142,486 | +0.03(+0.45%) |
Aug 17, 2016 | 6.915 | 6.931 | 6.791 | 6.900 | 1,195,074 | +0.00(+0.00%) |
Aug 16, 2016 | 6.954 | 6.954 | 6.884 | 6.900 | 1,108,822 | -0.05(-0.78%) |
Aug 15, 2016 | 7.000 | 7.031 | 6.954 | 6.954 | 1,167,589 | -0.05(-0.77%) |
Aug 12, 2016 | 7.008 | 7.070 | 7.000 | 7.008 | 1,042,667 | -0.01(-0.11%) |
Aug 11, 2016 | 7.078 | 7.078 | 6.977 | 7.016 | 1,276,832 | -0.06(-0.88%) |
Aug 10, 2016 | 7.093 | 7.116 | 7.058 | 7.078 | 906,651 | -0.01(-0.11%) |
Aug 09, 2016 | 7.008 | 7.093 | 6.993 | 7.085 | 1,369,656 | +0.08(+1.11%) |
Aug 08, 2016 | 7.085 | 7.093 | 7.000 | 7.008 | 1,627,914 | -0.08(-1.09%) |
Aug 05, 2016 | 7.039 | 7.132 | 7.031 | 7.085 | 1,583,144 | +0.05(+0.77%) |
Aug 04, 2016 | 7.016 | 7.054 | 6.993 | 7.031 | 1,080,396 | +0.02(+0.22%) |
Aug 03, 2016 | 6.969 | 7.039 | 6.923 | 7.016 | 1,112,303 | +0.05(+0.78%) |
Aug 02, 2016 | 7.054 | 7.062 | 6.962 | 6.962 | 1,379,621 | -0.10(-1.43%) |