Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.680 | 8.690 | 8.510 | 8.590 | 471,919 | -0.05(-0.58%) |
Oct 30, 2017 | 8.620 | 8.700 | 8.590 | 8.640 | 655,298 | +0.04(+0.47%) |
Oct 27, 2017 | 8.730 | 8.730 | 8.590 | 8.600 | 551,377 | -0.08(-0.92%) |
Oct 26, 2017 | 8.740 | 8.790 | 8.620 | 8.680 | 425,440 | -0.06(-0.69%) |
Oct 25, 2017 | 8.700 | 8.865 | 8.660 | 8.740 | 847,367 | +0.02(+0.23%) |
Oct 24, 2017 | 9.030 | 9.110 | 8.700 | 8.720 | 722,966 | -0.24(-2.68%) |
Oct 23, 2017 | 8.720 | 8.970 | 8.720 | 8.960 | 1,545,788 | +0.19(+2.17%) |
Oct 20, 2017 | 8.600 | 8.860 | 8.600 | 8.770 | 2,315,166 | +0.18(+2.10%) |
Oct 19, 2017 | 8.700 | 8.760 | 8.550 | 8.590 | 569,743 | -0.15(-1.72%) |
Oct 18, 2017 | 8.670 | 8.782 | 8.660 | 8.740 | 784,068 | +0.07(+0.81%) |
Oct 17, 2017 | 8.710 | 8.720 | 8.600 | 8.670 | 378,040 | -0.03(-0.34%) |
Oct 16, 2017 | 8.770 | 8.790 | 8.690 | 8.700 | 430,233 | -0.06(-0.68%) |
Oct 13, 2017 | 8.760 | 8.790 | 8.700 | 8.760 | 298,796 | +0.01(+0.11%) |
Oct 12, 2017 | 8.720 | 8.810 | 8.690 | 8.750 | 752,354 | +0.02(+0.23%) |
Oct 11, 2017 | 8.500 | 8.770 | 8.490 | 8.730 | 784,965 | +0.23(+2.71%) |
Oct 10, 2017 | 8.600 | 8.640 | 8.370 | 8.500 | 758,889 | -0.08(-0.93%) |
Oct 09, 2017 | 8.640 | 8.670 | 8.555 | 8.580 | 386,667 | -0.03(-0.35%) |
Oct 06, 2017 | 8.500 | 8.680 | 8.440 | 8.610 | 3,841,144 | +0.13(+1.53%) |
Oct 05, 2017 | 8.490 | 8.600 | 8.440 | 8.480 | 1,180,592 | +0.01(+0.12%) |
Oct 04, 2017 | 8.460 | 8.520 | 8.410 | 8.470 | 541,628 | +0.01(+0.12%) |
Oct 03, 2017 | 8.480 | 8.520 | 8.434 | 8.460 | 641,850 | -0.01(-0.12%) |
Oct 02, 2017 | 8.350 | 8.535 | 8.330 | 8.470 | 1,313,632 | +0.08(+0.95%) |
Sep 29, 2017 | 8.290 | 8.425 | 8.280 | 8.390 | 1,469,388 | +0.09(+1.02%) |
Sep 28, 2017 | 8.250 | 8.400 | 8.180 | 8.305 | 1,319,953 | +0.06(+0.79%) |
Sep 27, 2017 | 8.250 | 8.310 | 8.120 | 8.240 | 1,842,186 | +0.02(+0.24%) |
Sep 26, 2017 | 8.100 | 8.270 | 8.100 | 8.220 | 899,208 | +0.12(+1.48%) |
Sep 25, 2017 | 8.090 | 8.130 | 7.935 | 8.100 | 913,973 | -0.03(-0.37%) |
Sep 22, 2017 | 8.040 | 8.130 | 7.970 | 8.130 | 370,052 | +0.14(+1.75%) |
Sep 21, 2017 | 8.040 | 8.080 | 7.970 | 7.990 | 772,476 | -0.06(-0.75%) |
Sep 20, 2017 | 8.010 | 8.060 | 7.940 | 8.050 | 409,738 | +0.02(+0.25%) |
Sep 19, 2017 | 8.030 | 8.060 | 7.900 | 8.030 | 569,770 | +0.00(+0.00%) |
Sep 18, 2017 | 8.190 | 8.200 | 8.000 | 8.030 | 529,589 | -0.16(-1.95%) |
Sep 15, 2017 | 8.130 | 8.300 | 8.095 | 8.190 | 1,050,080 | +0.06(+0.74%) |
Sep 14, 2017 | 8.130 | 8.170 | 8.100 | 8.130 | 462,678 | -0.02(-0.25%) |
Sep 13, 2017 | 8.200 | 8.200 | 8.070 | 8.150 | 588,667 | -0.04(-0.49%) |
Sep 12, 2017 | 7.920 | 8.200 | 7.900 | 8.190 | 1,094,964 | +0.23(+2.89%) |
Sep 11, 2017 | 7.980 | 8.050 | 7.940 | 7.960 | 411,307 | +0.01(+0.13%) |
Sep 08, 2017 | 7.990 | 8.000 | 7.870 | 7.950 | 549,190 | -0.05(-0.62%) |
Sep 07, 2017 | 8.090 | 8.160 | 7.960 | 8.000 | 632,499 | -0.08(-0.99%) |
Sep 06, 2017 | 8.140 | 8.180 | 8.010 | 8.080 | 675,755 | -0.06(-0.74%) |
Sep 05, 2017 | 8.190 | 8.090 | 8.140 | 770,383 | -0.08(-0.97%) | |
Sep 01, 2017 | 8.190 | 8.295 | 8.130 | 8.220 | 808,001 | +0.08(+0.98%) |
Aug 31, 2017 | 8.170 | 8.370 | 8.100 | 8.140 | 1,142,794 | -0.01(-0.12%) |
Aug 30, 2017 | 8.160 | 8.220 | 8.100 | 8.150 | 558,301 | -0.02(-0.24%) |
Aug 29, 2017 | 8.110 | 8.220 | 8.110 | 8.170 | 412,775 | -0.02(-0.24%) |
Aug 28, 2017 | 8.180 | 8.250 | 8.140 | 8.190 | 613,263 | +0.01(+0.12%) |
Aug 25, 2017 | 8.190 | 8.290 | 8.160 | 8.180 | 963,424 | +0.00(+0.00%) |
Aug 24, 2017 | 8.150 | 8.255 | 8.090 | 8.180 | 1,616,030 | +0.04(+0.49%) |
Aug 23, 2017 | 8.340 | 8.350 | 8.120 | 8.140 | 1,395,367 | -0.21(-2.51%) |
Aug 22, 2017 | 8.100 | 8.370 | 8.095 | 8.350 | 1,269,741 | +0.25(+3.09%) |
Aug 21, 2017 | 8.210 | 8.210 | 8.040 | 8.100 | 1,150,168 | -0.14(-1.70%) |
Aug 18, 2017 | 8.250 | 8.250 | 8.140 | 8.240 | 403,193 | -0.02(-0.24%) |
Aug 17, 2017 | 8.350 | 8.410 | 8.200 | 8.260 | 963,865 | -0.07(-0.84%) |
Aug 16, 2017 | 8.160 | 8.340 | 8.140 | 8.330 | 2,029,636 | +0.23(+2.84%) |
Aug 15, 2017 | 8.280 | 8.280 | 8.030 | 8.100 | 1,485,287 | -0.16(-1.94%) |
Aug 14, 2017 | 8.220 | 8.270 | 8.160 | 8.260 | 895,516 | +0.06(+0.73%) |
Aug 11, 2017 | 8.120 | 8.240 | 8.110 | 8.200 | 559,928 | +0.05(+0.61%) |
Aug 10, 2017 | 8.260 | 8.320 | 8.110 | 8.150 | 1,094,796 | -0.18(-2.16%) |
Aug 09, 2017 | 8.340 | 8.450 | 8.240 | 8.330 | 1,467,409 | -0.02(-0.24%) |
Aug 08, 2017 | 8.480 | 8.630 | 8.325 | 8.350 | 1,946,395 | -0.33(-3.80%) |
Aug 07, 2017 | 8.660 | 8.695 | 8.510 | 8.680 | 1,578,054 | -0.01(-0.12%) |
Aug 04, 2017 | 8.730 | 8.790 | 8.620 | 8.690 | 1,301,444 | -0.03(-0.34%) |
Aug 03, 2017 | 8.800 | 8.820 | 8.605 | 8.720 | 840,590 | -0.15(-1.69%) |
Aug 02, 2017 | 8.680 | 8.940 | 8.680 | 8.870 | 1,828,967 | +0.17(+1.95%) |
Aug 01, 2017 | 8.560 | 8.765 | 8.480 | 8.700 | 1,368,608 | +0.18(+2.11%) |
Jul 31, 2017 | 8.420 | 8.535 | 8.270 | 8.520 | 2,010,675 | +0.05(+0.59%) |
Jul 28, 2017 | 7.960 | 8.495 | 7.890 | 8.470 | 2,055,309 | +0.53(+6.68%) |
Jul 27, 2017 | 7.850 | 8.090 | 7.720 | 7.940 | 5,136,739 | +0.44(+5.87%) |
Jul 26, 2017 | 7.490 | 7.500 | 7.370 | 7.500 | 398,077 | +0.01(+0.13%) |
Jul 25, 2017 | 7.360 | 7.500 | 7.210 | 7.490 | 537,999 | +0.12(+1.63%) |
Jul 24, 2017 | 7.200 | 7.380 | 7.180 | 7.370 | 462,909 | +0.13(+1.80%) |
Jul 21, 2017 | 7.160 | 7.255 | 7.120 | 7.240 | 413,821 | +0.09(+1.26%) |
Jul 20, 2017 | 7.180 | 7.160 | 7.150 | 288,018 | -0.01(-0.14%) | |
Jul 19, 2017 | 7.140 | 7.210 | 7.140 | 7.160 | 233,945 | +0.01(+0.14%) |
Jul 18, 2017 | 7.140 | 7.160 | 7.070 | 7.150 | 441,775 | +0.04(+0.56%) |
Jul 17, 2017 | 7.060 | 7.140 | 7.000 | 7.110 | 342,491 | +0.04(+0.57%) |
Jul 14, 2017 | 7.070 | 7.100 | 7.000 | 7.070 | 450,312 | -0.01(-0.14%) |
Jul 13, 2017 | 7.050 | 7.120 | 7.050 | 7.080 | 459,746 | +0.01(+0.14%) |
Jul 12, 2017 | 7.080 | 7.110 | 7.015 | 7.070 | 689,616 | +0.04(+0.57%) |
Jul 11, 2017 | 7.000 | 7.110 | 6.990 | 7.030 | 420,545 | +0.02(+0.29%) |
Jul 10, 2017 | 7.130 | 7.140 | 7.010 | 7.010 | 451,056 | -0.11(-1.54%) |
Jul 07, 2017 | 7.120 | 7.140 | 7.040 | 7.120 | 160,148 | +0.03(+0.42%) |
Jul 06, 2017 | 7.090 | 7.160 | 7.000 | 7.090 | 263,751 | -0.07(-0.98%) |
Jul 05, 2017 | 7.200 | 7.280 | 7.050 | 7.160 | 573,324 | -0.03(-0.42%) |
Jul 03, 2017 | 7.360 | 7.370 | 7.155 | 7.190 | 144,901 | -0.16(-2.18%) |
Jun 30, 2017 | 7.250 | 7.490 | 7.250 | 7.350 | 848,739 | +0.13(+1.80%) |
Jun 29, 2017 | 7.310 | 7.320 | 7.050 | 7.220 | 897,874 | -0.09(-1.23%) |
Jun 28, 2017 | 7.220 | 7.385 | 7.220 | 7.310 | 416,334 | +0.12(+1.67%) |
Jun 27, 2017 | 7.270 | 7.360 | 7.170 | 7.190 | 236,752 | -0.08(-1.10%) |
Jun 26, 2017 | 7.340 | 7.390 | 7.200 | 7.270 | 249,232 | -0.06(-0.82%) |
Jun 23, 2017 | 7.345 | 7.330 | 252,302 | +0.01(+0.14%) | ||
Jun 22, 2017 | 7.240 | 7.400 | 7.240 | 7.320 | 287,172 | +0.08(+1.10%) |
Jun 21, 2017 | 7.180 | 7.290 | 7.130 | 7.240 | 889,890 | +0.06(+0.84%) |
Jun 20, 2017 | 7.450 | 7.470 | 7.170 | 7.180 | 451,203 | -0.29(-3.88%) |
Jun 19, 2017 | 7.400 | 7.490 | 7.340 | 7.470 | 353,641 | +0.09(+1.22%) |
Jun 16, 2017 | 7.500 | 7.600 | 7.370 | 7.380 | 765,715 | -0.10(-1.34%) |
Jun 15, 2017 | 7.380 | 7.540 | 7.380 | 7.480 | 1,017,585 | +0.01(+0.13%) |
Jun 14, 2017 | 7.520 | 7.550 | 7.410 | 7.470 | 1,051,999 | -0.03(-0.40%) |
Jun 13, 2017 | 7.510 | 7.640 | 7.490 | 7.500 | 1,344,324 | +0.00(+0.00%) |
Jun 12, 2017 | 7.450 | 7.755 | 7.430 | 7.500 | 1,814,450 | +0.03(+0.40%) |
Jun 09, 2017 | 7.530 | 7.630 | 7.410 | 7.470 | 1,226,141 | -0.02(-0.27%) |
Jun 08, 2017 | 7.380 | 7.530 | 7.300 | 7.490 | 1,370,170 | +0.15(+2.04%) |
Jun 07, 2017 | 7.210 | 7.460 | 7.210 | 7.340 | 1,125,707 | +0.14(+1.94%) |
Jun 06, 2017 | 7.150 | 7.270 | 7.060 | 7.200 | 2,137,511 | +0.05(+0.70%) |
Jun 05, 2017 | 7.140 | 7.240 | 7.130 | 7.150 | 537,399 | +0.00(+0.00%) |
Jun 02, 2017 | 7.190 | 7.240 | 7.120 | 7.150 | 597,418 | -0.03(-0.42%) |
Jun 01, 2017 | 7.110 | 7.260 | 7.110 | 7.180 | 646,361 | +0.09(+1.27%) |
May 31, 2017 | 6.990 | 7.120 | 6.950 | 7.090 | 565,339 | +0.12(+1.72%) |
May 30, 2017 | 6.890 | 7.100 | 6.880 | 6.970 | 538,693 | +0.06(+0.87%) |
May 26, 2017 | 6.860 | 6.940 | 6.840 | 6.910 | 307,925 | +0.02(+0.29%) |
May 25, 2017 | 6.890 | 6.945 | 6.800 | 6.890 | 455,294 | +0.00(+0.00%) |
May 24, 2017 | 6.850 | 7.020 | 6.840 | 6.890 | 678,982 | +0.06(+0.88%) |
May 23, 2017 | 6.940 | 6.940 | 6.780 | 6.830 | 454,008 | -0.07(-1.01%) |
May 22, 2017 | 6.720 | 6.970 | 6.720 | 6.900 | 473,841 | +0.18(+2.68%) |
May 19, 2017 | 6.590 | 6.780 | 6.561 | 6.720 | 477,713 | +0.16(+2.44%) |
May 18, 2017 | 6.530 | 6.620 | 6.480 | 6.560 | 634,487 | +0.01(+0.15%) |
May 17, 2017 | 6.880 | 6.910 | 6.530 | 6.550 | 438,724 | -0.39(-5.62%) |
May 16, 2017 | 6.750 | 6.995 | 6.750 | 6.940 | 606,426 | +0.17(+2.51%) |
May 15, 2017 | 6.540 | 6.785 | 6.480 | 6.770 | 625,014 | +0.24(+3.68%) |
May 12, 2017 | 6.370 | 6.580 | 6.360 | 6.530 | 499,128 | +0.16(+2.51%) |
May 11, 2017 | 6.460 | 6.480 | 6.360 | 6.370 | 314,957 | -0.10(-1.55%) |
May 10, 2017 | 6.350 | 6.520 | 6.330 | 6.470 | 404,359 | +0.11(+1.73%) |
May 09, 2017 | 6.340 | 6.430 | 6.270 | 6.360 | 402,560 | +0.04(+0.63%) |
May 08, 2017 | 6.290 | 6.400 | 6.210 | 6.320 | 531,721 | -0.01(-0.16%) |
May 05, 2017 | 6.370 | 6.410 | 6.230 | 6.330 | 764,705 | -0.04(-0.63%) |
May 04, 2017 | 6.330 | 6.940 | 6.320 | 6.370 | 848,227 | -0.51(-7.41%) |
May 03, 2017 | 6.970 | 6.990 | 6.860 | 6.880 | 276,579 | -0.09(-1.29%) |
May 02, 2017 | 7.020 | 7.090 | 6.950 | 6.970 | 240,579 | -0.08(-1.13%) |
May 01, 2017 | 7.050 | 7.100 | 6.980 | 7.050 | 217,478 | -0.01(-0.14%) |
Apr 28, 2017 | 7.060 | 7.110 | 7.030 | 7.060 | 269,327 | -0.01(-0.14%) |
Apr 27, 2017 | 7.010 | 7.090 | 6.970 | 7.070 | 219,456 | +0.10(+1.43%) |
Apr 26, 2017 | 6.940 | 7.040 | 6.910 | 6.970 | 243,579 | +0.05(+0.72%) |
Apr 25, 2017 | 6.900 | 6.970 | 6.880 | 6.920 | 252,618 | +0.02(+0.29%) |
Apr 24, 2017 | 6.930 | 6.960 | 6.820 | 6.900 | 247,956 | +0.07(+1.02%) |
Apr 21, 2017 | 6.760 | 6.860 | 6.720 | 6.830 | 318,027 | +0.03(+0.44%) |
Apr 20, 2017 | 6.820 | 6.910 | 6.770 | 6.800 | 223,897 | -0.04(-0.58%) |
Apr 19, 2017 | 6.780 | 6.850 | 6.760 | 6.840 | 157,006 | +0.04(+0.59%) |
Apr 18, 2017 | 6.800 | 6.880 | 6.800 | 6.800 | 191,666 | -0.07(-1.02%) |
Apr 17, 2017 | 6.810 | 6.890 | 6.790 | 6.870 | 269,497 | +0.07(+1.03%) |
Apr 13, 2017 | 6.820 | 6.860 | 6.770 | 6.800 | 257,937 | -0.02(-0.29%) |
Apr 12, 2017 | 6.820 | 6.860 | 6.770 | 6.820 | 323,239 | -0.02(-0.29%) |
Apr 11, 2017 | 6.810 | 6.890 | 6.760 | 6.840 | 252,538 | +0.04(+0.59%) |
Apr 10, 2017 | 6.830 | 6.900 | 6.750 | 6.800 | 203,735 | -0.04(-0.58%) |
Apr 07, 2017 | 6.740 | 6.920 | 6.740 | 6.840 | 353,000 | +0.09(+1.33%) |
Apr 06, 2017 | 6.710 | 6.820 | 6.640 | 6.750 | 380,256 | +0.08(+1.20%) |
Apr 05, 2017 | 6.740 | 6.770 | 6.610 | 6.670 | 391,953 | -0.03(-0.45%) |
Apr 04, 2017 | 6.720 | 6.810 | 6.670 | 6.700 | 219,154 | -0.02(-0.30%) |
Apr 03, 2017 | 6.900 | 6.950 | 6.705 | 6.720 | 367,692 | -0.21(-3.03%) |
Mar 31, 2017 | 6.900 | 7.020 | 6.900 | 6.930 | 499,815 | +0.04(+0.58%) |
Mar 30, 2017 | 7.020 | 7.050 | 6.870 | 6.890 | 434,631 | -0.09(-1.29%) |
Mar 29, 2017 | 7.020 | 7.020 | 6.890 | 6.980 | 439,279 | -0.01(-0.14%) |
Mar 28, 2017 | 7.030 | 7.030 | 6.940 | 6.990 | 316,604 | -0.03(-0.43%) |
Mar 27, 2017 | 6.840 | 7.050 | 6.750 | 7.020 | 292,733 | +0.13(+1.89%) |
Mar 24, 2017 | 6.890 | 7.020 | 6.820 | 6.890 | 397,929 | +0.04(+0.58%) |
Mar 23, 2017 | 6.720 | 6.920 | 6.720 | 6.850 | 428,781 | +0.13(+1.93%) |
Mar 22, 2017 | 6.840 | 6.900 | 6.630 | 6.720 | 544,010 | -0.10(-1.47%) |
Mar 21, 2017 | 7.040 | 7.070 | 6.790 | 6.820 | 534,276 | -0.19(-2.71%) |
Mar 20, 2017 | 7.010 | 7.050 | 6.930 | 7.010 | 227,035 | +0.00(+0.00%) |
Mar 17, 2017 | 7.180 | 7.180 | 7.000 | 7.010 | 312,792 | -0.17(-2.37%) |
Mar 16, 2017 | 7.050 | 7.190 | 7.040 | 7.180 | 357,895 | +0.15(+2.13%) |
Mar 15, 2017 | 6.980 | 7.060 | 6.920 | 7.030 | 300,953 | +0.09(+1.30%) |
Mar 14, 2017 | 6.870 | 6.990 | 6.790 | 6.940 | 327,857 | +0.04(+0.58%) |
Mar 13, 2017 | 7.120 | 7.120 | 6.870 | 6.900 | 581,757 | -0.10(-1.43%) |
Mar 10, 2017 | 6.880 | 7.020 | 6.880 | 7.000 | 1,094,350 | +0.13(+1.89%) |
Mar 09, 2017 | 6.890 | 7.070 | 6.760 | 6.870 | 450,868 | -0.03(-0.43%) |
Mar 08, 2017 | 6.550 | 6.920 | 6.540 | 6.900 | 852,225 | +0.34(+5.18%) |
Mar 07, 2017 | 6.570 | 6.635 | 6.400 | 6.560 | 521,479 | +0.08(+1.23%) |
Mar 06, 2017 | 6.550 | 6.550 | 6.400 | 6.480 | 538,739 | -0.02(-0.31%) |
Mar 03, 2017 | 6.490 | 6.640 | 6.440 | 6.500 | 956,274 | +0.01(+0.15%) |
Mar 02, 2017 | 6.550 | 6.635 | 6.460 | 6.490 | 413,503 | -0.10(-1.52%) |
Mar 01, 2017 | 6.650 | 6.690 | 6.540 | 6.590 | 566,163 | -0.03(-0.45%) |
Feb 28, 2017 | 6.780 | 6.780 | 6.550 | 6.620 | 493,758 | -0.13(-1.93%) |
Feb 27, 2017 | 6.820 | 6.840 | 6.700 | 6.750 | 688,591 | -0.08(-1.17%) |
Feb 24, 2017 | 6.810 | 6.880 | 6.680 | 6.830 | 760,573 | -0.09(-1.30%) |
Feb 23, 2017 | 7.280 | 7.280 | 6.630 | 6.920 | 1,627,914 | -0.32(-4.42%) |
Feb 22, 2017 | 7.240 | 7.285 | 7.080 | 7.240 | 734,641 | +0.00(+0.00%) |
Feb 21, 2017 | 7.190 | 7.310 | 7.190 | 7.240 | 661,294 | +0.10(+1.40%) |
Feb 17, 2017 | 7.140 | 7.140 | 7.140 | 0 | +0.10(+1.42%) | |
Feb 16, 2017 | 7.110 | 7.140 | 6.995 | 7.040 | 802,853 | -0.04(-0.56%) |
Feb 15, 2017 | 7.080 | 7.155 | 7.020 | 7.080 | 641,128 | +0.00(+0.00%) |
Feb 14, 2017 | 7.070 | 7.080 | 6.990 | 7.080 | 346,934 | +0.03(+0.43%) |
Feb 13, 2017 | 7.130 | 7.140 | 6.980 | 7.050 | 872,584 | -0.07(-0.98%) |
Feb 10, 2017 | 7.120 | 7.130 | 7.040 | 7.120 | 363,579 | +0.04(+0.56%) |
Feb 09, 2017 | 7.020 | 7.090 | 6.980 | 7.080 | 360,353 | +0.07(+1.00%) |
Feb 08, 2017 | 7.000 | 7.020 | 6.900 | 7.010 | 313,553 | +0.06(+0.86%) |
Feb 07, 2017 | 7.020 | 7.020 | 6.950 | 6.950 | 298,040 | -0.08(-1.14%) |
Feb 06, 2017 | 7.070 | 7.070 | 7.000 | 7.030 | 342,064 | -0.04(-0.57%) |
Feb 03, 2017 | 7.090 | 7.120 | 7.010 | 7.070 | 441,215 | +0.00(+0.00%) |
Feb 02, 2017 | 7.070 | 7.085 | 7.000 | 7.070 | 506,143 | +0.03(+0.43%) |
Feb 01, 2017 | 6.920 | 7.060 | 6.910 | 7.040 | 269,182 | +0.10(+1.44%) |
Jan 31, 2017 | 6.890 | 6.940 | 6.790 | 6.940 | 275,590 | +0.06(+0.87%) |
Jan 30, 2017 | 7.010 | 7.010 | 6.780 | 6.880 | 305,083 | -0.13(-1.85%) |
Jan 27, 2017 | 7.070 | 7.080 | 6.950 | 7.010 | 222,486 | -0.04(-0.57%) |
Jan 26, 2017 | 7.170 | 7.180 | 7.040 | 7.050 | 314,993 | -0.10(-1.40%) |
Jan 25, 2017 | 7.340 | 7.390 | 7.110 | 7.150 | 192,824 | -0.15(-2.05%) |
Jan 24, 2017 | 7.250 | 7.320 | 7.220 | 7.300 | 592,038 | +0.06(+0.83%) |
Jan 23, 2017 | 7.150 | 7.260 | 7.050 | 7.240 | 886,610 | +0.05(+0.70%) |
Jan 20, 2017 | 7.080 | 7.200 | 7.000 | 7.190 | 503,011 | +0.10(+1.41%) |
Jan 19, 2017 | 7.140 | 7.160 | 7.060 | 7.090 | 391,605 | -0.02(-0.28%) |
Jan 18, 2017 | 7.230 | 7.230 | 7.080 | 7.110 | 286,157 | -0.10(-1.39%) |
Jan 17, 2017 | 7.150 | 7.250 | 7.100 | 7.210 | 334,849 | +0.00(+0.00%) |
Jan 13, 2017 | 7.210 | 7.210 | 7.210 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 7.190 | 7.230 | 7.110 | 7.220 | 203,125 | +0.02(+0.28%) |
Jan 11, 2017 | 7.180 | 7.250 | 7.120 | 7.200 | 163,356 | +0.05(+0.70%) |
Jan 10, 2017 | 7.020 | 7.210 | 6.910 | 7.150 | 427,273 | +0.10(+1.42%) |
Jan 09, 2017 | 7.060 | 7.140 | 6.970 | 7.050 | 136,256 | -0.01(-0.14%) |
Jan 06, 2017 | 7.140 | 7.170 | 7.010 | 7.060 | 214,818 | -0.06(-0.84%) |
Jan 05, 2017 | 7.120 | 7.210 | 7.020 | 7.120 | 270,985 | -0.04(-0.56%) |
Jan 04, 2017 | 6.880 | 7.230 | 6.880 | 7.160 | 712,907 | +0.25(+3.62%) |
Jan 03, 2017 | 6.850 | 6.970 | 6.800 | 6.910 | 386,522 | +0.11(+1.62%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | -0.02(-0.29%) | |
Dec 29, 2016 | 6.780 | 6.860 | 6.760 | 6.820 | 268,437 | +0.05(+0.74%) |
Dec 28, 2016 | 6.800 | 6.820 | 6.700 | 6.770 | 302,950 | -0.02(-0.29%) |
Dec 27, 2016 | 6.670 | 6.870 | 6.630 | 6.790 | 145,688 | +0.10(+1.49%) |
Dec 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | +0.20(+3.08%) | |
Dec 22, 2016 | 6.610 | 6.630 | 6.470 | 6.490 | 548,900 | -0.11(-1.67%) |
Dec 21, 2016 | 6.730 | 6.730 | 6.590 | 6.600 | 548,073 | -0.12(-1.79%) |
Dec 20, 2016 | 6.440 | 6.770 | 6.420 | 6.720 | 1,239,524 | -0.30(-4.27%) |
Dec 19, 2016 | 7.500 | 7.910 | 6.980 | 7.020 | 791,434 | -0.39(-5.26%) |
Dec 16, 2016 | 7.220 | 7.480 | 7.155 | 7.410 | 306,787 | +0.20(+2.77%) |
Dec 15, 2016 | 7.050 | 7.235 | 6.980 | 7.210 | 281,562 | +0.16(+2.27%) |
Dec 14, 2016 | 7.000 | 7.150 | 6.950 | 7.050 | 293,866 | +0.03(+0.43%) |
Dec 13, 2016 | 7.130 | 7.130 | 6.995 | 7.020 | 280,279 | -0.06(-0.85%) |
Dec 12, 2016 | 7.250 | 7.250 | 7.010 | 7.080 | 255,648 | -0.17(-2.34%) |
Dec 09, 2016 | 7.440 | 7.440 | 7.220 | 7.250 | 156,143 | -0.13(-1.76%) |
Dec 08, 2016 | 7.300 | 7.535 | 7.280 | 7.380 | 222,367 | +0.08(+1.10%) |
Dec 07, 2016 | 7.310 | 7.370 | 7.225 | 7.300 | 175,017 | +0.01(+0.14%) |
Dec 06, 2016 | 7.160 | 7.310 | 7.080 | 7.290 | 234,807 | +0.17(+2.39%) |
Dec 05, 2016 | 7.120 | 7.290 | 7.080 | 7.120 | 223,399 | +0.02(+0.28%) |
Dec 02, 2016 | 6.970 | 7.160 | 6.885 | 7.100 | 386,667 | +0.15(+2.16%) |
Dec 01, 2016 | 7.250 | 7.250 | 6.950 | 6.950 | 315,975 | -0.26(-3.61%) |
Nov 30, 2016 | 7.250 | 7.340 | 7.200 | 7.210 | 206,451 | -0.04(-0.55%) |
Nov 29, 2016 | 7.200 | 7.285 | 7.200 | 7.250 | 226,200 | +0.04(+0.55%) |
Nov 28, 2016 | 7.050 | 7.230 | 7.020 | 7.210 | 340,642 | +0.18(+2.56%) |
Nov 25, 2016 | 6.930 | 7.040 | 6.830 | 7.030 | 83,329 | +0.13(+1.88%) |
Nov 23, 2016 | 6.900 | 6.900 | 6.900 | 0 | -0.08(-1.15%) | |
Nov 22, 2016 | 6.960 | 6.990 | 6.890 | 6.980 | 127,903 | +0.01(+0.14%) |
Nov 21, 2016 | 6.950 | 6.980 | 6.825 | 6.970 | 368,240 | +0.07(+1.01%) |
Nov 18, 2016 | 6.980 | 6.980 | 6.880 | 6.900 | 158,537 | -0.05(-0.72%) |
Nov 17, 2016 | 7.120 | 7.120 | 6.940 | 6.950 | 170,998 | -0.12(-1.70%) |
Nov 16, 2016 | 7.020 | 7.100 | 6.950 | 7.070 | 598,946 | +0.08(+1.14%) |
Nov 15, 2016 | 6.850 | 7.040 | 6.770 | 6.990 | 436,922 | +0.14(+2.04%) |
Nov 14, 2016 | 6.680 | 6.860 | 6.680 | 6.850 | 456,568 | +0.15(+2.24%) |
Nov 11, 2016 | 6.570 | 6.760 | 6.510 | 6.700 | 249,181 | +0.10(+1.52%) |
Nov 10, 2016 | 6.660 | 6.720 | 6.550 | 6.600 | 314,551 | -0.02(-0.30%) |
Nov 09, 2016 | 6.610 | 6.640 | 6.440 | 6.620 | 277,064 | +0.00(+0.00%) |
Nov 08, 2016 | 6.530 | 6.630 | 6.470 | 6.620 | 304,245 | +0.10(+1.53%) |
Nov 07, 2016 | 6.640 | 6.640 | 6.505 | 6.520 | 247,806 | +0.01(+0.15%) |
Nov 04, 2016 | 6.570 | 6.640 | 6.380 | 6.510 | 294,652 | -0.15(-2.25%) |
Nov 03, 2016 | 6.540 | 6.790 | 6.360 | 6.660 | 452,798 | +0.31(+4.88%) |
Nov 02, 2016 | 6.530 | 6.590 | 6.340 | 6.350 | 203,733 | -0.20(-3.05%) |