Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.457 | 8.515 | 8.420 | 8.510 | 197,997 | +0.07(+0.88%) |
Mar 30, 2017 | 8.462 | 8.478 | 8.420 | 8.436 | 340,504 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.452 | 161,962 | -0.02(-0.25%) |
Mar 28, 2017 | 8.473 | 8.515 | 8.462 | 8.473 | 129,432 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.478 | 8.438 | 8.467 | 87,846 | -0.01(-0.06%) |
Mar 24, 2017 | 8.452 | 8.489 | 8.430 | 8.473 | 109,559 | +0.03(+0.38%) |
Mar 23, 2017 | 8.436 | 8.457 | 8.414 | 8.441 | 157,990 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.473 | 8.266 | 8.436 | 166,589 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.452 | 8.271 | 8.297 | 245,854 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.371 | 8.397 | 183,056 | -0.07(-0.87%) |
Mar 17, 2017 | 8.408 | 8.476 | 8.397 | 8.471 | 92,476 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.450 | 8.377 | 8.392 | 148,673 | +0.03(+0.32%) |
Mar 15, 2017 | 8.355 | 8.381 | 8.318 | 8.365 | 204,639 | +0.02(+0.19%) |
Mar 14, 2017 | 8.334 | 8.350 | 8.292 | 8.350 | 102,543 | +0.00(+0.00%) |
Mar 13, 2017 | 8.376 | 8.413 | 8.281 | 8.350 | 248,861 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.276 | 8.360 | 501,275 | +0.11(+1.34%) |
Mar 09, 2017 | 8.392 | 8.392 | 8.199 | 8.249 | 411,228 | -0.11(-1.33%) |
Mar 08, 2017 | 8.450 | 8.503 | 8.328 | 8.360 | 606,083 | -0.10(-1.12%) |
Mar 07, 2017 | 8.466 | 8.466 | 8.413 | 8.455 | 220,363 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.503 | 8.445 | 8.476 | 188,649 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.508 | 8.460 | 8.471 | 217,981 | +0.02(+0.19%) |
Mar 02, 2017 | 8.455 | 8.503 | 8.429 | 8.455 | 202,500 | +0.01(+0.06%) |
Mar 01, 2017 | 8.482 | 8.484 | 8.413 | 8.450 | 489,073 | +0.02(+0.25%) |
Feb 28, 2017 | 8.408 | 8.450 | 8.408 | 8.429 | 365,455 | +0.02(+0.25%) |
Feb 27, 2017 | 8.408 | 8.408 | 8.392 | 8.408 | 307,099 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.397 | 8.365 | 8.397 | 278,396 | +0.00(+0.00%) |
Feb 23, 2017 | 8.371 | 8.397 | 8.355 | 8.397 | 388,485 | +0.04(+0.44%) |
Feb 22, 2017 | 8.334 | 8.397 | 8.334 | 8.360 | 301,968 | +0.02(+0.19%) |
Feb 21, 2017 | 8.355 | 8.387 | 8.307 | 8.344 | 236,477 | +0.02(+0.27%) |
Feb 17, 2017 | 8.322 | 8.322 | 8.322 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.327 | 8.332 | 8.280 | 8.290 | 310,292 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.296 | 8.247 | 8.296 | 442,420 | +0.04(+0.51%) |
Feb 14, 2017 | 8.259 | 8.275 | 8.222 | 8.254 | 373,235 | +0.01(+0.06%) |
Feb 13, 2017 | 8.301 | 8.301 | 8.233 | 8.248 | 283,995 | -0.02(-0.19%) |
Feb 10, 2017 | 8.301 | 8.306 | 8.233 | 8.264 | 294,281 | +0.01(+0.13%) |
Feb 09, 2017 | 8.254 | 8.280 | 8.237 | 8.254 | 157,634 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.254 | 8.214 | 8.254 | 172,747 | +0.03(+0.32%) |
Feb 07, 2017 | 8.233 | 8.238 | 8.212 | 8.227 | 168,443 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.191 | 8.201 | 111,120 | -0.02(-0.26%) |
Feb 03, 2017 | 8.212 | 8.254 | 8.196 | 8.222 | 134,517 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.165 | 8.191 | 200,652 | -0.06(-0.70%) |
Feb 01, 2017 | 8.227 | 8.254 | 8.227 | 8.248 | 336,020 | +0.04(+0.51%) |
Jan 31, 2017 | 8.159 | 8.207 | 8.152 | 8.207 | 132,368 | +0.05(+0.58%) |
Jan 30, 2017 | 8.144 | 8.170 | 8.117 | 8.159 | 164,032 | +0.00(+0.00%) |
Jan 27, 2017 | 8.170 | 8.170 | 8.138 | 8.159 | 197,427 | +0.01(+0.06%) |
Jan 26, 2017 | 8.165 | 8.165 | 8.117 | 8.154 | 313,817 | +0.03(+0.32%) |
Jan 25, 2017 | 8.123 | 8.180 | 8.123 | 8.128 | 199,506 | +0.04(+0.52%) |
Jan 24, 2017 | 8.107 | 8.107 | 8.039 | 8.086 | 297,056 | +0.03(+0.33%) |
Jan 23, 2017 | 8.086 | 8.091 | 8.054 | 8.060 | 298,406 | +0.02(+0.20%) |
Jan 20, 2017 | 8.060 | 8.091 | 8.023 | 8.044 | 117,830 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.997 | 8.033 | 191,418 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.011 | 7.985 | 7.995 | 138,560 | +0.01(+0.13%) |
Jan 17, 2017 | 7.980 | 7.990 | 7.959 | 7.985 | 258,725 | +0.01(+0.13%) |
Jan 13, 2017 | 7.975 | 7.975 | 7.975 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.980 | 7.980 | 7.938 | 7.943 | 161,366 | -0.01(-0.13%) |
Jan 11, 2017 | 7.933 | 7.995 | 7.923 | 7.954 | 197,985 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.949 | 7.917 | 7.928 | 181,060 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.006 | 7.902 | 7.907 | 228,476 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.006 | 7.938 | 7.995 | 206,586 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.912 | 154,184 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.975 | 7.943 | 7.969 | 169,796 | +0.07(+0.92%) |
Jan 03, 2017 | 7.881 | 7.907 | 7.881 | 7.896 | 130,681 | +0.04(+0.53%) |
Dec 30, 2016 | 7.855 | 7.855 | 7.855 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.886 | 7.887 | 7.844 | 7.850 | 122,038 | -0.01(-0.13%) |
Dec 28, 2016 | 7.886 | 7.907 | 7.829 | 7.860 | 184,433 | +0.01(+0.07%) |
Dec 27, 2016 | 7.907 | 7.917 | 7.834 | 7.855 | 166,734 | -0.01(-0.13%) |
Dec 23, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.834 | 7.850 | 7.814 | 7.834 | 261,297 | +0.04(+0.53%) |
Dec 21, 2016 | 7.787 | 7.813 | 7.779 | 7.792 | 229,267 | +0.01(+0.13%) |
Dec 20, 2016 | 7.798 | 7.798 | 7.769 | 7.782 | 281,481 | +0.03(+0.42%) |
Dec 19, 2016 | 7.739 | 7.791 | 7.718 | 7.749 | 602,445 | +0.01(+0.13%) |
Dec 16, 2016 | 7.744 | 7.760 | 7.729 | 7.739 | 125,121 | +0.03(+0.34%) |
Dec 15, 2016 | 7.729 | 7.775 | 7.713 | 7.713 | 180,615 | +0.00(+0.00%) |
Dec 14, 2016 | 7.708 | 7.760 | 7.708 | 7.713 | 121,493 | -0.01(-0.13%) |
Dec 13, 2016 | 7.723 | 7.734 | 7.718 | 7.723 | 232,920 | +0.02(+0.27%) |
Dec 12, 2016 | 7.672 | 7.739 | 7.672 | 7.703 | 243,898 | +0.04(+0.47%) |
Dec 09, 2016 | 7.677 | 7.698 | 7.656 | 7.667 | 113,215 | +0.01(+0.14%) |
Dec 08, 2016 | 7.682 | 7.718 | 7.651 | 7.656 | 194,537 | -0.04(-0.47%) |
Dec 07, 2016 | 7.656 | 7.734 | 7.646 | 7.692 | 428,073 | +0.06(+0.75%) |
Dec 06, 2016 | 7.604 | 7.636 | 7.589 | 7.636 | 441,950 | +0.04(+0.48%) |
Dec 05, 2016 | 7.625 | 7.625 | 7.599 | 7.599 | 195,908 | -0.03(-0.41%) |
Dec 02, 2016 | 7.620 | 7.630 | 7.610 | 7.630 | 150,330 | +0.02(+0.27%) |
Dec 01, 2016 | 7.594 | 7.620 | 7.577 | 7.610 | 125,772 | +0.03(+0.40%) |
Nov 30, 2016 | 7.589 | 7.620 | 7.563 | 7.579 | 196,929 | +0.01(+0.08%) |
Nov 29, 2016 | 7.620 | 7.625 | 7.553 | 7.573 | 150,566 | -0.04(-0.54%) |
Nov 28, 2016 | 7.682 | 7.682 | 7.604 | 7.615 | 103,243 | -0.02(-0.27%) |
Nov 25, 2016 | 7.630 | 7.723 | 7.620 | 7.636 | 62,534 | +0.04(+0.55%) |
Nov 23, 2016 | 7.594 | 7.594 | 7.594 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.630 | 7.656 | 7.602 | 7.630 | 195,964 | +0.03(+0.41%) |
Nov 21, 2016 | 7.573 | 7.625 | 7.573 | 7.599 | 101,474 | +0.07(+0.98%) |
Nov 18, 2016 | 7.500 | 7.536 | 7.459 | 7.526 | 130,453 | +0.05(+0.69%) |
Nov 17, 2016 | 7.490 | 7.500 | 7.418 | 7.474 | 170,144 | -0.01(-0.07%) |
Nov 16, 2016 | 7.433 | 7.500 | 7.419 | 7.479 | 132,232 | +0.02(+0.28%) |
Nov 15, 2016 | 7.366 | 7.459 | 7.356 | 7.459 | 177,603 | +0.09(+1.18%) |
Nov 14, 2016 | 7.351 | 7.392 | 7.325 | 7.372 | 228,766 | -0.03(-0.35%) |
Nov 11, 2016 | 7.377 | 7.464 | 7.352 | 7.397 | 159,316 | +0.04(+0.49%) |
Nov 10, 2016 | 7.407 | 7.407 | 7.284 | 7.361 | 148,798 | -0.05(-0.62%) |
Nov 09, 2016 | 7.382 | 7.443 | 7.361 | 7.407 | 74,443 | -0.01(-0.14%) |
Nov 08, 2016 | 7.423 | 7.428 | 7.305 | 7.418 | 63,929 | +0.01(+0.14%) |
Nov 07, 2016 | 7.423 | 7.438 | 7.387 | 7.407 | 100,190 | +0.06(+0.77%) |
Nov 04, 2016 | 7.413 | 7.449 | 7.341 | 7.351 | 112,448 | -0.05(-0.69%) |
Nov 03, 2016 | 7.418 | 7.442 | 7.341 | 7.402 | 117,930 | +0.01(+0.14%) |
Nov 02, 2016 | 7.485 | 7.485 | 7.387 | 7.392 | 82,784 | -0.11(-1.51%) |
Nov 01, 2016 | 7.572 | 7.577 | 7.479 | 7.505 | 138,257 | -0.05(-0.61%) |
Oct 31, 2016 | 7.556 | 7.577 | 7.540 | 7.551 | 155,072 | +0.02(+0.20%) |
Oct 28, 2016 | 7.515 | 7.551 | 7.474 | 7.536 | 145,999 | +0.02(+0.27%) |
Oct 27, 2016 | 7.556 | 7.582 | 7.500 | 7.515 | 108,259 | -0.03(-0.41%) |
Oct 26, 2016 | 7.546 | 7.598 | 7.546 | 7.546 | 122,530 | +0.00(+0.00%) |
Oct 25, 2016 | 7.546 | 7.562 | 7.526 | 7.546 | 87,384 | +0.02(+0.27%) |
Oct 24, 2016 | 7.526 | 7.551 | 7.500 | 7.526 | 103,906 | +0.01(+0.14%) |
Oct 21, 2016 | 7.485 | 7.517 | 7.470 | 7.515 | 109,312 | +0.02(+0.27%) |
Oct 20, 2016 | 7.515 | 7.526 | 7.454 | 7.495 | 109,018 | -0.01(-0.14%) |
Oct 19, 2016 | 7.459 | 7.510 | 7.459 | 7.505 | 121,642 | +0.08(+1.12%) |
Oct 18, 2016 | 7.437 | 7.457 | 7.406 | 7.422 | 92,380 | +0.03(+0.34%) |
Oct 17, 2016 | 7.427 | 7.434 | 7.396 | 7.396 | 87,581 | -0.02(-0.21%) |
Oct 14, 2016 | 7.422 | 7.442 | 7.411 | 7.411 | 97,048 | +0.01(+0.14%) |
Oct 13, 2016 | 7.432 | 7.473 | 7.401 | 7.401 | 122,538 | -0.06(-0.75%) |
Oct 12, 2016 | 7.524 | 7.524 | 7.447 | 7.457 | 185,776 | -0.06(-0.81%) |
Oct 11, 2016 | 7.544 | 7.544 | 7.488 | 7.519 | 104,339 | -0.04(-0.47%) |
Oct 10, 2016 | 7.508 | 7.554 | 7.508 | 7.554 | 55,915 | +0.03(+0.41%) |
Oct 07, 2016 | 7.529 | 7.539 | 7.493 | 7.524 | 125,856 | +0.03(+0.41%) |
Oct 06, 2016 | 7.508 | 7.544 | 7.473 | 7.493 | 80,521 | -0.02(-0.27%) |
Oct 05, 2016 | 7.554 | 7.564 | 7.473 | 7.513 | 147,017 | +0.01(+0.07%) |
Oct 04, 2016 | 7.580 | 7.580 | 7.493 | 7.508 | 122,033 | -0.07(-0.88%) |
Oct 03, 2016 | 7.580 | 7.590 | 7.559 | 7.575 | 141,875 | +0.00(+0.00%) |
Sep 30, 2016 | 7.590 | 7.590 | 7.539 | 7.575 | 96,462 | +0.03(+0.41%) |
Sep 29, 2016 | 7.600 | 7.600 | 7.518 | 7.543 | 55,685 | -0.04(-0.48%) |
Sep 28, 2016 | 7.580 | 7.585 | 7.539 | 7.580 | 97,117 | +0.03(+0.34%) |
Sep 27, 2016 | 7.524 | 7.554 | 7.508 | 7.554 | 108,846 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.544 | 7.467 | 7.524 | 215,876 | -0.02(-0.20%) |
Sep 23, 2016 | 7.483 | 7.539 | 7.483 | 7.539 | 106,800 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,159 | +0.05(+0.68%) |
Sep 21, 2016 | 7.396 | 7.457 | 7.381 | 7.457 | 240,706 | +0.10(+1.39%) |
Sep 20, 2016 | 7.330 | 7.355 | 7.304 | 7.355 | 109,311 | +0.06(+0.86%) |
Sep 19, 2016 | 7.288 | 7.316 | 7.283 | 7.293 | 205,305 | +0.01(+0.14%) |
Sep 16, 2016 | 7.298 | 7.323 | 7.283 | 7.283 | 156,907 | -0.03(-0.42%) |
Sep 15, 2016 | 7.313 | 7.349 | 7.293 | 7.313 | 248,578 | -0.01(-0.07%) |
Sep 14, 2016 | 7.278 | 7.318 | 7.270 | 7.318 | 362,276 | +0.04(+0.56%) |
Sep 13, 2016 | 7.293 | 7.308 | 7.237 | 7.278 | 405,347 | -0.03(-0.35%) |
Sep 12, 2016 | 7.288 | 7.328 | 7.288 | 7.303 | 152,306 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.361 | 7.278 | 7.308 | 207,997 | -0.08(-1.03%) |
Sep 08, 2016 | 7.384 | 7.399 | 7.355 | 7.384 | 171,821 | +0.01(+0.07%) |
Sep 07, 2016 | 7.359 | 7.379 | 7.359 | 7.379 | 229,107 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.364 | 7.328 | 7.364 | 232,090 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,015 | +0.01(+0.07%) |
Sep 01, 2016 | 7.343 | 7.359 | 7.318 | 7.323 | 219,826 | -0.03(-0.41%) |
Aug 31, 2016 | 7.374 | 7.374 | 7.328 | 7.354 | 213,997 | -0.01(-0.14%) |
Aug 30, 2016 | 7.374 | 7.374 | 7.333 | 7.364 | 112,034 | +0.02(+0.28%) |
Aug 29, 2016 | 7.354 | 7.359 | 7.328 | 7.343 | 112,883 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.369 | 7.318 | 7.318 | 118,631 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.369 | 7.333 | 7.338 | 183,133 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,169 | +0.00(+0.00%) |
Aug 23, 2016 | 7.354 | 7.369 | 7.328 | 7.328 | 164,476 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.303 | 7.328 | 65,106 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.303 | 7.313 | 56,207 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.364 | 7.318 | 7.328 | 137,916 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.384 | 7.313 | 7.313 | 170,761 | -0.01(-0.07%) |
Aug 16, 2016 | 7.303 | 7.333 | 7.303 | 7.318 | 144,329 | +0.01(+0.16%) |
Aug 15, 2016 | 7.292 | 7.357 | 7.292 | 7.307 | 235,431 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.312 | 7.256 | 7.282 | 218,513 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.272 | 7.226 | 7.231 | 189,310 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,951 | +0.02(+0.21%) |
Aug 09, 2016 | 7.282 | 7.312 | 7.206 | 7.236 | 160,050 | -0.02(-0.28%) |
Aug 08, 2016 | 7.277 | 7.277 | 7.231 | 7.256 | 66,816 | -0.01(-0.14%) |
Aug 05, 2016 | 7.307 | 7.317 | 7.256 | 7.266 | 97,559 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,123 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,102 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.213 | 7.226 | 76,246 | -0.04(-0.48%) |
Aug 01, 2016 | 7.241 | 7.282 | 7.229 | 7.261 | 157,014 | +0.01(+0.07%) |
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,976 | +0.04(+0.56%) |
Jul 28, 2016 | 7.166 | 7.226 | 7.156 | 7.216 | 125,501 | +0.06(+0.77%) |
Jul 27, 2016 | 7.146 | 7.196 | 7.126 | 7.161 | 104,468 | +0.03(+0.42%) |
Jul 26, 2016 | 7.101 | 7.131 | 7.096 | 7.131 | 128,358 | +0.04(+0.50%) |
Jul 25, 2016 | 7.116 | 7.116 | 7.055 | 7.096 | 643,846 | -0.04(-0.49%) |
Jul 22, 2016 | 7.111 | 7.131 | 7.093 | 7.131 | 46,721 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.106 | 7.070 | 7.080 | 140,904 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.079 | 7.014 | 7.054 | 136,740 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,901 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.044 | 6.984 | 6.999 | 136,954 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,029 | +0.02(+0.29%) |
Jul 14, 2016 | 7.039 | 7.039 | 6.939 | 6.974 | 141,539 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,213 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,781 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,588 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,843 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,486 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,152 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,813 | -0.08(-1.22%) |
Jul 01, 2016 | 6.884 | 6.929 | 6.929 | 6.929 | 110,171 | +0.06(+0.95%) |
Jun 30, 2016 | 6.889 | 6.889 | 6.834 | 6.864 | 203,642 | +0.00(+0.00%) |
Jun 29, 2016 | 6.939 | 6.939 | 6.834 | 6.864 | 269,959 | +0.04(+0.66%) |
Jun 28, 2016 | 6.794 | 6.824 | 6.774 | 6.819 | 199,169 | +0.04(+0.66%) |
Jun 27, 2016 | 6.894 | 6.894 | 6.715 | 6.774 | 199,884 | -0.12(-1.81%) |
Jun 24, 2016 | 6.864 | 6.959 | 6.864 | 6.899 | 108,432 | -0.09(-1.36%) |
Jun 23, 2016 | 6.959 | 7.044 | 6.942 | 6.994 | 141,469 | +0.04(+0.57%) |
Jun 22, 2016 | 6.949 | 6.984 | 6.939 | 6.954 | 189,694 | +0.04(+0.65%) |
Jun 21, 2016 | 6.914 | 6.939 | 6.909 | 6.909 | 89,611 | +0.00(+0.07%) |
Jun 20, 2016 | 6.939 | 6.998 | 6.889 | 6.904 | 106,169 | -0.00(-0.07%) |
Jun 17, 2016 | 6.899 | 6.919 | 6.894 | 6.909 | 84,664 | +0.02(+0.36%) |
Jun 16, 2016 | 6.875 | 6.884 | 6.795 | 6.884 | 86,944 | -0.02(-0.36%) |
Jun 15, 2016 | 6.929 | 6.929 | 6.865 | 6.909 | 101,309 | -0.02(-0.36%) |
Jun 14, 2016 | 6.949 | 6.949 | 6.889 | 6.934 | 124,054 | -0.02(-0.36%) |
Jun 13, 2016 | 6.974 | 6.974 | 6.924 | 6.959 | 137,737 | -0.02(-0.28%) |
Jun 10, 2016 | 6.979 | 6.979 | 6.957 | 6.979 | 73,077 | -0.01(-0.14%) |
Jun 09, 2016 | 6.979 | 7.003 | 6.944 | 6.988 | 78,793 | +0.00(+0.07%) |
Jun 08, 2016 | 7.003 | 7.003 | 6.949 | 6.984 | 97,206 | +0.01(+0.21%) |
Jun 07, 2016 | 6.959 | 6.993 | 6.934 | 6.969 | 101,796 | +0.01(+0.14%) |
Jun 06, 2016 | 6.924 | 6.959 | 6.914 | 6.959 | 136,782 | +0.04(+0.57%) |
Jun 03, 2016 | 6.870 | 6.919 | 6.820 | 6.919 | 140,313 | +0.00(+0.00%) |
Jun 02, 2016 | 6.924 | 6.924 | 6.850 | 6.919 | 179,785 | +0.00(+0.07%) |
Jun 01, 2016 | 6.875 | 6.924 | 6.875 | 6.914 | 88,965 | +0.02(+0.29%) |
May 31, 2016 | 6.904 | 6.919 | 6.875 | 6.894 | 141,530 | -0.01(-0.14%) |
May 27, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 143,553 | +0.03(+0.50%) |
May 26, 2016 | 6.929 | 6.929 | 6.870 | 6.870 | 80,355 | -0.03(-0.43%) |
May 25, 2016 | 6.884 | 6.929 | 6.835 | 6.899 | 74,522 | +0.05(+0.80%) |
May 24, 2016 | 6.855 | 6.855 | 6.830 | 6.845 | 83,170 | +0.01(+0.22%) |
May 23, 2016 | 6.815 | 6.830 | 6.785 | 6.830 | 107,094 | +0.03(+0.44%) |
May 20, 2016 | 6.800 | 6.800 | 6.738 | 6.800 | 61,455 | +0.02(+0.37%) |
May 19, 2016 | 6.736 | 6.775 | 6.716 | 6.775 | 139,784 | +0.03(+0.51%) |
May 18, 2016 | 6.736 | 6.744 | 6.696 | 6.741 | 82,076 | +0.01(+0.22%) |
May 17, 2016 | 6.731 | 6.751 | 6.711 | 6.726 | 82,815 | -0.00(-0.07%) |
May 16, 2016 | 6.755 | 6.755 | 6.731 | 6.731 | 93,047 | -0.01(-0.15%) |
May 13, 2016 | 6.711 | 6.741 | 6.711 | 6.741 | 63,595 | +0.03(+0.44%) |
May 12, 2016 | 6.731 | 6.731 | 6.687 | 6.711 | 101,238 | +0.02(+0.37%) |
May 11, 2016 | 6.692 | 6.697 | 6.667 | 6.687 | 144,752 | -0.01(-0.15%) |
May 10, 2016 | 6.692 | 6.706 | 6.642 | 6.697 | 136,126 | +0.02(+0.37%) |
May 09, 2016 | 6.682 | 6.705 | 6.662 | 6.672 | 154,318 | -0.01(-0.22%) |
May 06, 2016 | 6.726 | 6.731 | 6.652 | 6.687 | 112,495 | -0.02(-0.29%) |
May 05, 2016 | 6.716 | 6.736 | 6.692 | 6.706 | 135,021 | +0.00(+0.07%) |
May 04, 2016 | 6.701 | 6.736 | 6.690 | 6.701 | 108,504 | -0.01(-0.15%) |
May 03, 2016 | 6.775 | 6.775 | 6.697 | 6.711 | 160,773 | -0.06(-0.94%) |
May 02, 2016 | 6.790 | 6.810 | 6.755 | 6.775 | 157,850 | +0.00(+0.07%) |
Apr 29, 2016 | 6.746 | 6.790 | 6.728 | 6.770 | 90,747 | +0.05(+0.73%) |
Apr 28, 2016 | 6.726 | 6.755 | 6.711 | 6.721 | 121,923 | -0.00(-0.07%) |
Apr 27, 2016 | 6.701 | 6.741 | 6.697 | 6.726 | 188,619 | +0.05(+0.81%) |
Apr 26, 2016 | 6.687 | 6.697 | 6.662 | 6.672 | 111,710 | +0.01(+0.22%) |
Apr 25, 2016 | 6.697 | 6.697 | 6.638 | 6.657 | 110,995 | -0.03(-0.51%) |
Apr 22, 2016 | 6.638 | 6.692 | 6.638 | 6.692 | 117,972 | +0.06(+0.89%) |
Apr 21, 2016 | 6.652 | 6.677 | 6.603 | 6.633 | 167,471 | +0.01(+0.15%) |
Apr 20, 2016 | 6.608 | 6.652 | 6.584 | 6.623 | 120,018 | +0.03(+0.45%) |
Apr 19, 2016 | 6.564 | 6.603 | 6.552 | 6.593 | 116,084 | +0.06(+0.90%) |
Apr 18, 2016 | 6.505 | 6.559 | 6.499 | 6.534 | 196,961 | +0.02(+0.30%) |
Apr 15, 2016 | 6.554 | 6.554 | 6.495 | 6.515 | 153,438 | -0.03(-0.45%) |
Apr 14, 2016 | 6.549 | 6.559 | 6.525 | 6.544 | 234,135 | +0.01(+0.22%) |
Apr 13, 2016 | 6.534 | 6.539 | 6.520 | 6.530 | 133,535 | +0.02(+0.30%) |
Apr 12, 2016 | 6.525 | 6.539 | 6.510 | 6.510 | 125,581 | +0.00(+0.00%) |
Apr 11, 2016 | 6.505 | 6.549 | 6.500 | 6.510 | 118,751 | +0.01(+0.15%) |
Apr 08, 2016 | 6.559 | 6.559 | 6.495 | 6.500 | 312,916 | -0.04(-0.60%) |
Apr 07, 2016 | 6.564 | 6.564 | 6.515 | 6.539 | 96,456 | -0.01(-0.22%) |
Apr 06, 2016 | 6.651 | 6.651 | 6.491 | 6.554 | 223,577 | +0.08(+1.28%) |
Apr 05, 2016 | 6.491 | 6.491 | 6.456 | 6.471 | 87,246 | -0.01(-0.23%) |
Apr 04, 2016 | 6.559 | 6.564 | 6.461 | 6.486 | 131,038 | -0.06(-0.89%) |