Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.305 | 8.340 | 8.282 | 8.305 | 52,124 | -0.13(-1.60%) |
Mar 30, 2017 | 8.420 | 8.480 | 8.390 | 8.440 | 26,829 | +0.27(+3.30%) |
Mar 29, 2017 | 8.105 | 8.170 | 8.090 | 8.170 | 72,656 | -0.04(-0.49%) |
Mar 28, 2017 | 8.259 | 8.260 | 8.170 | 8.210 | 37,660 | -0.05(-0.61%) |
Mar 27, 2017 | 8.256 | 8.260 | 8.190 | 8.260 | 43,572 | -0.02(-0.24%) |
Mar 24, 2017 | 8.280 | 8.373 | 8.220 | 8.280 | 20,146 | +0.02(+0.29%) |
Mar 23, 2017 | 8.240 | 8.300 | 8.220 | 8.256 | 45,857 | -0.05(-0.65%) |
Mar 22, 2017 | 8.330 | 8.350 | 8.250 | 8.310 | 93,956 | -0.14(-1.66%) |
Mar 21, 2017 | 8.752 | 8.760 | 8.450 | 8.450 | 74,591 | -0.21(-2.45%) |
Mar 20, 2017 | 8.730 | 8.760 | 8.650 | 8.662 | 43,927 | -0.08(-0.89%) |
Mar 17, 2017 | 8.710 | 8.750 | 8.710 | 8.740 | 16,169 | -0.00(-0.06%) |
Mar 16, 2017 | 8.750 | 8.760 | 8.700 | 8.745 | 38,040 | +0.13(+1.54%) |
Mar 15, 2017 | 8.478 | 8.660 | 8.478 | 8.613 | 24,030 | +0.17(+2.04%) |
Mar 14, 2017 | 8.460 | 8.530 | 8.425 | 8.440 | 31,252 | -0.17(-1.97%) |
Mar 13, 2017 | 8.530 | 8.620 | 8.530 | 8.610 | 29,121 | +0.14(+1.65%) |
Mar 10, 2017 | 8.420 | 8.485 | 8.420 | 8.470 | 39,554 | +0.17(+1.99%) |
Mar 09, 2017 | 8.250 | 8.318 | 8.210 | 8.305 | 36,188 | -0.04(-0.54%) |
Mar 08, 2017 | 8.340 | 8.440 | 8.334 | 8.350 | 58,513 | +0.09(+1.09%) |
Mar 07, 2017 | 8.250 | 8.320 | 8.250 | 8.260 | 75,966 | -0.06(-0.72%) |
Mar 06, 2017 | 8.380 | 8.400 | 8.260 | 8.320 | 142,784 | +0.06(+0.73%) |
Mar 03, 2017 | 8.240 | 8.260 | 8.180 | 8.260 | 28,859 | -0.06(-0.72%) |
Mar 02, 2017 | 8.300 | 8.350 | 8.270 | 8.320 | 79,703 | +0.00(+0.00%) |
Mar 01, 2017 | 8.305 | 8.380 | 8.300 | 8.320 | 54,698 | +0.17(+2.09%) |
Feb 28, 2017 | 8.140 | 8.205 | 8.120 | 8.150 | 41,592 | -0.04(-0.43%) |
Feb 27, 2017 | 8.145 | 8.230 | 8.120 | 8.185 | 44,733 | +0.15(+1.83%) |
Feb 24, 2017 | 8.070 | 8.090 | 8.027 | 8.038 | 47,962 | -0.21(-2.57%) |
Feb 23, 2017 | 8.320 | 8.320 | 8.230 | 8.250 | 55,012 | -0.17(-2.02%) |
Feb 22, 2017 | 8.290 | 8.430 | 8.275 | 8.420 | 77,636 | -0.02(-0.24%) |
Feb 21, 2017 | 8.450 | 8.470 | 8.380 | 8.440 | 66,092 | -0.13(-1.52%) |
Feb 17, 2017 | 8.570 | 8.570 | 8.570 | 0 | -0.17(-1.95%) | |
Feb 16, 2017 | 8.770 | 8.793 | 8.730 | 8.740 | 179,799 | +0.04(+0.46%) |
Feb 15, 2017 | 8.630 | 8.720 | 8.630 | 8.700 | 57,985 | +0.08(+0.93%) |
Feb 14, 2017 | 8.679 | 8.680 | 8.580 | 8.620 | 93,313 | -0.04(-0.46%) |
Feb 13, 2017 | 8.650 | 8.720 | 8.640 | 8.660 | 549,637 | +0.09(+1.06%) |
Feb 10, 2017 | 8.470 | 8.570 | 8.470 | 8.569 | 580,047 | +0.29(+3.55%) |
Feb 09, 2017 | 8.230 | 8.300 | 8.190 | 8.275 | 166,887 | +0.27(+3.31%) |
Feb 08, 2017 | 7.979 | 8.044 | 7.930 | 8.010 | 159,552 | -0.35(-4.13%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.330 | 8.355 | 77,486 | -0.07(-0.89%) |
Feb 06, 2017 | 8.410 | 8.470 | 8.390 | 8.430 | 42,494 | +0.08(+0.96%) |
Feb 03, 2017 | 8.270 | 8.380 | 8.240 | 8.350 | 45,032 | +0.08(+0.97%) |
Feb 02, 2017 | 8.330 | 8.330 | 8.250 | 8.270 | 142,419 | -0.25(-2.93%) |
Feb 01, 2017 | 8.530 | 8.530 | 8.470 | 8.520 | 122,007 | +0.12(+1.49%) |
Jan 31, 2017 | 8.450 | 8.480 | 8.360 | 8.395 | 193,266 | +0.06(+0.78%) |
Jan 30, 2017 | 8.290 | 8.360 | 8.280 | 8.330 | 79,928 | -0.03(-0.30%) |
Jan 27, 2017 | 8.380 | 8.380 | 8.320 | 8.355 | 150,518 | -0.17(-2.05%) |
Jan 26, 2017 | 8.525 | 8.550 | 8.490 | 8.530 | 166,651 | -0.06(-0.70%) |
Jan 25, 2017 | 8.510 | 8.590 | 8.510 | 8.590 | 105,135 | +0.25(+3.00%) |
Jan 24, 2017 | 8.320 | 8.352 | 8.275 | 8.340 | 58,164 | +0.01(+0.12%) |
Jan 23, 2017 | 8.330 | 8.340 | 8.290 | 8.330 | 65,518 | +0.01(+0.12%) |
Jan 20, 2017 | 8.300 | 8.332 | 8.270 | 8.320 | 39,808 | +0.01(+0.12%) |
Jan 19, 2017 | 8.320 | 8.350 | 8.250 | 8.310 | 44,418 | +0.08(+0.97%) |
Jan 18, 2017 | 8.350 | 8.350 | 8.120 | 8.230 | 96,564 | -0.38(-4.41%) |
Jan 17, 2017 | 8.600 | 8.620 | 8.590 | 8.610 | 84,412 | +0.02(+0.23%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 8.630 | 8.664 | 8.580 | 8.620 | 39,942 | +0.20(+2.38%) |
Jan 11, 2017 | 8.270 | 8.456 | 8.270 | 8.420 | 62,927 | +0.12(+1.45%) |
Jan 10, 2017 | 8.400 | 8.410 | 8.290 | 8.300 | 59,269 | -0.24(-2.81%) |
Jan 09, 2017 | 8.610 | 8.610 | 8.483 | 8.540 | 644,456 | -0.09(-1.04%) |
Jan 06, 2017 | 8.592 | 8.670 | 8.590 | 8.630 | 1,051,875 | +0.13(+1.53%) |
Jan 05, 2017 | 8.390 | 8.510 | 8.370 | 8.500 | 262,563 | +0.29(+3.53%) |
Jan 04, 2017 | 8.140 | 8.220 | 8.090 | 8.210 | 118,046 | -0.02(-0.24%) |
Jan 03, 2017 | 8.090 | 8.235 | 8.090 | 8.230 | 238,330 | +0.23(+2.88%) |
Dec 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Dec 29, 2016 | 7.992 | 8.070 | 7.992 | 8.050 | 44,807 | +0.10(+1.26%) |
Dec 28, 2016 | 7.960 | 7.990 | 7.900 | 7.950 | 58,746 | -0.04(-0.50%) |
Dec 27, 2016 | 7.970 | 8.000 | 7.950 | 7.990 | 132,727 | -0.04(-0.56%) |
Dec 23, 2016 | 8.035 | 8.035 | 8.035 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.010 | 8.140 | 7.990 | 8.030 | 42,134 | +0.06(+0.75%) |
Dec 21, 2016 | 7.940 | 8.000 | 7.930 | 7.970 | 40,373 | +0.00(+0.00%) |
Dec 20, 2016 | 7.910 | 8.010 | 7.890 | 7.970 | 93,356 | -0.02(-0.25%) |
Dec 19, 2016 | 8.070 | 8.070 | 7.970 | 7.990 | 335,495 | -0.10(-1.18%) |
Dec 16, 2016 | 7.990 | 8.130 | 7.950 | 8.085 | 294,860 | -0.05(-0.61%) |
Dec 15, 2016 | 8.020 | 8.160 | 8.020 | 8.135 | 84,358 | +0.19(+2.46%) |
Dec 14, 2016 | 7.960 | 8.072 | 7.940 | 7.940 | 448,410 | +0.17(+2.24%) |
Dec 13, 2016 | 7.800 | 7.810 | 7.740 | 7.766 | 299,337 | +0.32(+4.24%) |
Dec 12, 2016 | 7.510 | 7.510 | 7.408 | 7.450 | 169,921 | -0.12(-1.59%) |
Dec 09, 2016 | 7.370 | 7.570 | 7.360 | 7.570 | 37,994 | -0.00(-0.07%) |
Dec 08, 2016 | 7.780 | 7.780 | 7.540 | 7.575 | 59,732 | +0.21(+2.78%) |
Dec 07, 2016 | 7.300 | 7.390 | 7.290 | 7.370 | 85,248 | +0.09(+1.24%) |
Dec 06, 2016 | 7.230 | 7.300 | 7.230 | 7.280 | 265,157 | -0.08(-1.02%) |
Dec 05, 2016 | 7.250 | 7.370 | 7.250 | 7.355 | 668,392 | +0.22(+3.01%) |
Dec 02, 2016 | 7.048 | 7.160 | 7.040 | 7.140 | 880,132 | +0.10(+1.49%) |
Dec 01, 2016 | 7.020 | 7.090 | 7.010 | 7.035 | 226,896 | +0.40(+5.95%) |
Nov 30, 2016 | 6.690 | 6.690 | 6.602 | 6.640 | 116,914 | -0.03(-0.45%) |
Nov 29, 2016 | 6.620 | 6.690 | 6.590 | 6.670 | 71,935 | +0.10(+1.60%) |
Nov 28, 2016 | 6.550 | 6.590 | 6.540 | 6.565 | 51,133 | -0.03(-0.53%) |
Nov 25, 2016 | 6.570 | 6.600 | 6.530 | 6.600 | 27,639 | +0.03(+0.46%) |
Nov 23, 2016 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.580 | 6.580 | 6.510 | 6.560 | 77,183 | +0.10(+1.55%) |
Nov 21, 2016 | 6.430 | 6.460 | 6.410 | 6.460 | 77,791 | +0.05(+0.86%) |
Nov 18, 2016 | 6.450 | 6.450 | 6.390 | 6.405 | 158,422 | -0.01(-0.11%) |
Nov 17, 2016 | 6.470 | 6.485 | 6.410 | 6.412 | 42,190 | -0.09(-1.35%) |
Nov 16, 2016 | 6.460 | 6.520 | 6.450 | 6.500 | 102,261 | -0.08(-1.29%) |
Nov 15, 2016 | 6.520 | 6.600 | 6.490 | 6.585 | 137,672 | +0.08(+1.23%) |
Nov 14, 2016 | 6.520 | 6.520 | 6.450 | 6.505 | 112,430 | +0.06(+0.87%) |
Nov 11, 2016 | 6.480 | 6.510 | 6.400 | 6.449 | 78,532 | -0.34(-5.02%) |
Nov 10, 2016 | 6.820 | 6.820 | 6.730 | 6.790 | 68,070 | -0.01(-0.15%) |
Nov 09, 2016 | 6.780 | 6.830 | 6.720 | 6.800 | 178,332 | -0.32(-4.49%) |
Nov 08, 2016 | 7.082 | 7.130 | 7.060 | 7.120 | 122,906 | -0.14(-1.93%) |
Nov 07, 2016 | 7.220 | 7.280 | 7.210 | 7.260 | 69,419 | +0.21(+3.05%) |
Nov 04, 2016 | 6.950 | 7.080 | 6.950 | 7.045 | 44,996 | -0.00(-0.07%) |
Nov 03, 2016 | 7.000 | 7.060 | 6.980 | 7.050 | 264,801 | +0.01(+0.14%) |
Nov 02, 2016 | 7.000 | 7.080 | 6.985 | 7.040 | 352,106 | -0.54(-7.12%) |
Nov 01, 2016 | 7.650 | 7.650 | 7.510 | 7.580 | 116,022 | -0.10(-1.37%) |
Oct 31, 2016 | 7.665 | 7.704 | 7.610 | 7.685 | 114,170 | +0.04(+0.59%) |
Oct 28, 2016 | 7.645 | 7.680 | 7.610 | 7.640 | 172,768 | -0.02(-0.26%) |
Oct 27, 2016 | 7.695 | 7.720 | 7.650 | 7.660 | 51,307 | +0.02(+0.20%) |
Oct 26, 2016 | 7.620 | 7.690 | 7.610 | 7.645 | 303,118 | +0.09(+1.26%) |
Oct 25, 2016 | 7.530 | 7.570 | 7.505 | 7.550 | 542,741 | -0.08(-0.98%) |
Oct 24, 2016 | 7.670 | 7.670 | 7.595 | 7.625 | 1,278,156 | +0.07(+0.93%) |
Oct 21, 2016 | 7.530 | 7.560 | 7.500 | 7.555 | 418,593 | +0.06(+0.87%) |
Oct 20, 2016 | 7.460 | 7.540 | 7.460 | 7.490 | 82,161 | +0.11(+1.49%) |
Oct 19, 2016 | 7.300 | 7.420 | 7.300 | 7.380 | 10,518 | +0.15(+2.07%) |
Oct 18, 2016 | 7.230 | 7.230 | 7.180 | 7.230 | 16,919 | +0.08(+1.12%) |
Oct 17, 2016 | 7.210 | 7.210 | 7.140 | 7.150 | 19,343 | -0.06(-0.83%) |
Oct 14, 2016 | 7.205 | 7.270 | 7.200 | 7.210 | 24,786 | +0.12(+1.62%) |
Oct 13, 2016 | 7.045 | 7.110 | 7.025 | 7.095 | 92,566 | -0.15(-2.00%) |
Oct 12, 2016 | 7.180 | 7.270 | 7.180 | 7.240 | 154,904 | +0.07(+0.98%) |
Oct 11, 2016 | 7.240 | 7.260 | 7.160 | 7.170 | 112,906 | -0.08(-1.10%) |
Oct 10, 2016 | 7.250 | 7.310 | 7.250 | 7.250 | 50,711 | +0.02(+0.28%) |
Oct 07, 2016 | 7.270 | 7.275 | 7.150 | 7.230 | 40,345 | -0.13(-1.79%) |
Oct 06, 2016 | 7.290 | 7.362 | 7.290 | 7.362 | 34,777 | -0.05(-0.65%) |
Oct 05, 2016 | 7.340 | 7.430 | 7.340 | 7.410 | 55,469 | +0.10(+1.37%) |
Oct 04, 2016 | 7.320 | 7.330 | 7.270 | 7.310 | 31,499 | -0.02(-0.20%) |
Oct 03, 2016 | 7.350 | 7.350 | 7.280 | 7.325 | 231,162 | -0.06(-0.81%) |
Sep 30, 2016 | 7.280 | 7.400 | 7.280 | 7.385 | 128,867 | +0.13(+1.86%) |
Sep 29, 2016 | 7.380 | 7.390 | 7.240 | 7.250 | 260,887 | -0.12(-1.63%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.220 | 7.370 | 49,266 | +0.15(+2.01%) |
Sep 27, 2016 | 7.160 | 7.240 | 7.150 | 7.225 | 23,613 | -0.04(-0.48%) |
Sep 26, 2016 | 7.270 | 7.305 | 7.240 | 7.260 | 19,425 | -0.16(-2.16%) |
Sep 23, 2016 | 7.460 | 7.460 | 7.350 | 7.420 | 67,232 | -0.30(-3.89%) |
Sep 22, 2016 | 7.670 | 7.760 | 7.670 | 7.720 | 52,074 | +0.25(+3.35%) |
Sep 21, 2016 | 7.380 | 7.490 | 7.350 | 7.470 | 30,559 | +0.01(+0.13%) |
Sep 20, 2016 | 7.500 | 7.500 | 7.410 | 7.460 | 57,093 | -0.07(-0.93%) |
Sep 19, 2016 | 7.570 | 7.580 | 7.480 | 7.530 | 30,783 | -0.02(-0.26%) |
Sep 16, 2016 | 7.520 | 7.572 | 7.500 | 7.550 | 25,185 | -0.26(-3.33%) |
Sep 15, 2016 | 7.730 | 7.840 | 7.730 | 7.810 | 294,541 | +0.09(+1.17%) |
Sep 14, 2016 | 7.780 | 7.800 | 7.700 | 7.720 | 1,800,718 | -0.01(-0.13%) |
Sep 13, 2016 | 7.730 | 7.760 | 7.680 | 7.730 | 197,215 | +0.00(+0.00%) |
Sep 12, 2016 | 7.598 | 7.730 | 7.598 | 7.730 | 44,112 | +0.08(+1.05%) |
Sep 09, 2016 | 7.780 | 7.780 | 7.640 | 7.650 | 14,937 | -0.04(-0.58%) |
Sep 08, 2016 | 7.700 | 7.730 | 7.670 | 7.695 | 53,796 | +0.04(+0.46%) |
Sep 07, 2016 | 7.660 | 7.714 | 7.620 | 7.660 | 131,854 | +0.02(+0.26%) |
Sep 06, 2016 | 7.660 | 7.670 | 7.580 | 7.640 | 10,666 | -0.02(-0.26%) |
Sep 02, 2016 | 7.660 | 7.660 | 7.660 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 7.650 | 7.670 | 7.580 | 7.660 | 25,907 | +0.20(+2.61%) |
Aug 31, 2016 | 7.490 | 7.497 | 7.440 | 7.465 | 27,129 | -0.04(-0.47%) |
Aug 30, 2016 | 7.525 | 7.540 | 7.480 | 7.500 | 282,369 | -0.05(-0.66%) |
Aug 29, 2016 | 7.500 | 7.560 | 7.495 | 7.550 | 354,017 | +0.10(+1.34%) |
Aug 26, 2016 | 7.502 | 7.600 | 7.410 | 7.450 | 291,421 | +0.00(+0.00%) |
Aug 25, 2016 | 7.445 | 7.490 | 7.430 | 7.450 | 20,285 | -0.06(-0.80%) |
Aug 24, 2016 | 7.520 | 7.550 | 7.490 | 7.510 | 12,870 | +0.06(+0.74%) |
Aug 23, 2016 | 7.400 | 7.500 | 7.400 | 7.455 | 151,540 | +0.19(+2.55%) |
Aug 22, 2016 | 7.220 | 7.300 | 7.220 | 7.269 | 46,969 | -0.03(-0.42%) |
Aug 19, 2016 | 7.204 | 7.300 | 7.190 | 7.300 | 32,332 | +0.13(+1.81%) |
Aug 18, 2016 | 7.100 | 7.170 | 7.060 | 7.170 | 24,320 | +0.21(+3.09%) |
Aug 17, 2016 | 6.910 | 6.978 | 6.880 | 6.955 | 18,018 | -0.05(-0.78%) |
Aug 16, 2016 | 6.980 | 7.050 | 6.960 | 7.010 | 28,994 | +0.04(+0.50%) |
Aug 15, 2016 | 6.940 | 7.000 | 6.940 | 6.975 | 29,996 | -0.01(-0.07%) |
Aug 12, 2016 | 7.010 | 7.120 | 6.970 | 6.980 | 52,885 | +0.21(+3.10%) |
Aug 11, 2016 | 6.760 | 6.840 | 6.730 | 6.770 | 47,733 | -0.05(-0.73%) |
Aug 10, 2016 | 6.860 | 6.890 | 6.804 | 6.820 | 92,887 | -0.04(-0.58%) |
Aug 09, 2016 | 6.850 | 6.930 | 6.800 | 6.860 | 38,266 | +0.09(+1.33%) |
Aug 08, 2016 | 6.810 | 6.810 | 6.740 | 6.770 | 40,276 | -0.04(-0.51%) |
Aug 05, 2016 | 6.745 | 6.820 | 6.745 | 6.805 | 30,520 | +0.09(+1.42%) |
Aug 04, 2016 | 6.726 | 6.740 | 6.680 | 6.710 | 32,067 | +0.07(+0.98%) |
Aug 03, 2016 | 6.600 | 6.650 | 6.580 | 6.645 | 72,745 | -0.05(-0.67%) |
Aug 02, 2016 | 6.650 | 6.690 | 6.630 | 6.690 | 34,582 | +0.00(+0.00%) |
Aug 01, 2016 | 6.740 | 6.740 | 6.650 | 6.690 | 16,137 | -0.17(-2.48%) |
Jul 29, 2016 | 6.750 | 6.860 | 6.750 | 6.860 | 39,792 | +0.18(+2.69%) |
Jul 28, 2016 | 6.640 | 6.680 | 6.630 | 6.680 | 25,598 | +0.24(+3.73%) |
Jul 27, 2016 | 6.440 | 6.446 | 6.370 | 6.440 | 46,504 | +0.10(+1.58%) |
Jul 26, 2016 | 6.250 | 6.350 | 6.250 | 6.340 | 104,826 | +0.06(+0.96%) |
Jul 25, 2016 | 6.310 | 6.310 | 6.250 | 6.280 | 41,776 | -0.02(-0.40%) |
Jul 22, 2016 | 6.300 | 6.320 | 6.270 | 6.305 | 51,239 | +0.02(+0.40%) |
Jul 21, 2016 | 6.290 | 6.310 | 6.240 | 6.280 | 154,882 | -0.05(-0.87%) |
Jul 20, 2016 | 6.280 | 6.360 | 6.265 | 6.335 | 60,222 | +0.09(+1.52%) |
Jul 19, 2016 | 6.210 | 6.250 | 6.170 | 6.240 | 146,296 | -0.04(-0.64%) |
Jul 18, 2016 | 6.240 | 6.290 | 6.200 | 6.280 | 137,360 | -0.10(-1.57%) |
Jul 15, 2016 | 6.340 | 6.380 | 6.310 | 6.380 | 108,958 | -0.13(-2.00%) |
Jul 14, 2016 | 6.520 | 6.550 | 6.470 | 6.510 | 22,794 | +0.05(+0.77%) |
Jul 13, 2016 | 6.470 | 6.470 | 6.410 | 6.460 | 24,915 | -0.07(-1.07%) |
Jul 12, 2016 | 6.570 | 6.580 | 6.530 | 6.530 | 47,643 | +0.07(+1.08%) |
Jul 11, 2016 | 6.570 | 6.570 | 6.430 | 6.460 | 33,359 | +0.02(+0.31%) |
Jul 08, 2016 | 6.450 | 6.300 | 6.440 | 64,448 | +0.14(+2.22%) | |
Jul 07, 2016 | 6.290 | 6.390 | 6.240 | 6.300 | 56,249 | -0.02(-0.32%) |
Jul 05, 2016 | 6.370 | 6.374 | 6.280 | 6.320 | 42,476 | -0.32(-4.82%) |
Jul 01, 2016 | 6.640 | 6.640 | 6.640 | 0 | +0.10(+1.53%) | |
Jun 30, 2016 | 6.513 | 6.550 | 6.450 | 6.540 | 34,870 | +0.08(+1.32%) |
Jun 29, 2016 | 6.420 | 6.490 | 6.420 | 6.455 | 34,050 | +0.29(+4.62%) |
Jun 28, 2016 | 6.200 | 6.200 | 6.110 | 6.170 | 55,614 | +0.14(+2.32%) |
Jun 27, 2016 | 6.110 | 6.110 | 5.980 | 6.030 | 38,729 | -0.51(-7.87%) |
Jun 24, 2016 | 6.610 | 6.680 | 6.534 | 6.545 | 31,033 | -0.49(-6.90%) |
Jun 23, 2016 | 6.900 | 7.050 | 6.900 | 7.030 | 94,339 | +0.86(+13.94%) |
Jun 22, 2016 | 6.250 | 6.260 | 6.160 | 6.170 | 75,993 | -0.04(-0.72%) |
Jun 21, 2016 | 6.160 | 6.230 | 6.126 | 6.215 | 341,828 | +0.08(+1.39%) |
Jun 20, 2016 | 6.180 | 6.180 | 6.130 | 6.130 | 186,783 | +0.03(+0.49%) |
Jun 17, 2016 | 6.070 | 6.120 | 6.040 | 6.100 | 231,561 | +0.02(+0.33%) |
Jun 16, 2016 | 5.950 | 6.080 | 5.850 | 6.080 | 359,790 | +0.03(+0.50%) |
Jun 15, 2016 | 6.090 | 6.150 | 6.050 | 6.050 | 80,924 | +0.06(+1.00%) |
Jun 14, 2016 | 6.060 | 6.110 | 5.940 | 5.990 | 103,184 | -0.23(-3.78%) |
Jun 13, 2016 | 6.250 | 6.290 | 6.225 | 6.225 | 106,201 | -0.18(-2.73%) |
Jun 10, 2016 | 6.440 | 6.440 | 6.340 | 6.400 | 28,130 | -0.26(-3.98%) |
Jun 09, 2016 | 6.640 | 6.670 | 6.620 | 6.665 | 51,468 | -0.25(-3.55%) |
Jun 08, 2016 | 6.910 | 6.940 | 6.880 | 6.910 | 33,603 | +0.04(+0.58%) |
Jun 07, 2016 | 6.820 | 6.910 | 6.800 | 6.870 | 56,020 | +0.23(+3.46%) |
Jun 06, 2016 | 6.560 | 6.660 | 6.560 | 6.640 | 45,779 | +0.12(+1.84%) |
Jun 03, 2016 | 6.560 | 6.580 | 6.460 | 6.520 | 30,783 | +0.00(+0.00%) |
Jun 02, 2016 | 6.570 | 6.570 | 6.480 | 6.520 | 21,108 | -0.03(-0.46%) |
Jun 01, 2016 | 6.500 | 6.550 | 6.500 | 6.550 | 47,088 | +0.10(+1.55%) |
May 31, 2016 | 6.470 | 6.520 | 6.435 | 6.450 | 92,824 | +0.01(+0.16%) |
May 27, 2016 | 6.440 | 6.440 | 6.440 | 0 | -0.15(-2.35%) | |
May 26, 2016 | 6.600 | 6.610 | 6.550 | 6.595 | 39,705 | +0.05(+0.84%) |
May 25, 2016 | 6.470 | 6.540 | 6.470 | 6.540 | 38,402 | -0.07(-1.06%) |
May 24, 2016 | 6.580 | 6.620 | 6.550 | 6.610 | 33,305 | -0.03(-0.45%) |
May 23, 2016 | 6.590 | 6.660 | 6.590 | 6.640 | 49,841 | -0.08(-1.12%) |
May 20, 2016 | 6.690 | 6.740 | 6.670 | 6.715 | 175,763 | +0.12(+1.90%) |
May 19, 2016 | 6.610 | 6.630 | 6.500 | 6.590 | 77,440 | -0.06(-0.90%) |
May 18, 2016 | 6.630 | 6.760 | 6.630 | 6.650 | 537,926 | -0.11(-1.63%) |
May 17, 2016 | 6.730 | 6.800 | 6.710 | 6.760 | 606,550 | +0.10(+1.50%) |
May 16, 2016 | 6.560 | 6.660 | 6.560 | 6.660 | 33,202 | +0.10(+1.52%) |
May 13, 2016 | 6.550 | 6.580 | 6.500 | 6.560 | 676,178 | -0.11(-1.65%) |
May 12, 2016 | 6.770 | 6.770 | 6.630 | 6.670 | 44,899 | -0.04(-0.60%) |
May 11, 2016 | 6.643 | 6.770 | 6.640 | 6.710 | 59,362 | -0.07(-1.03%) |
May 10, 2016 | 6.700 | 6.780 | 6.690 | 6.780 | 47,270 | -0.09(-1.38%) |
May 09, 2016 | 6.970 | 6.970 | 6.838 | 6.875 | 410,421 | -0.25(-3.44%) |
May 06, 2016 | 7.092 | 7.140 | 7.092 | 7.120 | 32,426 | +0.02(+0.28%) |
May 05, 2016 | 7.130 | 7.170 | 7.042 | 7.100 | 72,463 | -0.07(-0.98%) |
May 04, 2016 | 7.150 | 7.250 | 7.130 | 7.170 | 315,603 | +0.37(+5.44%) |
May 03, 2016 | 6.840 | 6.840 | 6.754 | 6.800 | 64,250 | -0.18(-2.58%) |
May 02, 2016 | 6.960 | 6.980 | 6.880 | 6.980 | 184,963 | -0.10(-1.41%) |
Apr 29, 2016 | 7.000 | 7.100 | 7.000 | 7.080 | 232,024 | +0.11(+1.58%) |
Apr 28, 2016 | 7.080 | 7.080 | 6.950 | 6.970 | 582,697 | -0.23(-3.19%) |
Apr 27, 2016 | 7.140 | 7.210 | 7.130 | 7.200 | 384,879 | +0.11(+1.55%) |
Apr 26, 2016 | 7.114 | 7.130 | 7.070 | 7.090 | 39,273 | +0.02(+0.28%) |
Apr 25, 2016 | 7.130 | 7.130 | 7.070 | 7.070 | 122,635 | -0.24(-3.23%) |
Apr 22, 2016 | 7.250 | 7.330 | 7.230 | 7.306 | 181,893 | +0.02(+0.22%) |
Apr 21, 2016 | 7.280 | 7.320 | 7.208 | 7.290 | 153,983 | +0.05(+0.69%) |
Apr 20, 2016 | 7.230 | 7.300 | 7.230 | 7.240 | 631,762 | +0.17(+2.40%) |
Apr 19, 2016 | 6.900 | 7.090 | 6.900 | 7.070 | 209,712 | +0.29(+4.28%) |
Apr 18, 2016 | 6.650 | 6.780 | 6.650 | 6.780 | 104,995 | +0.02(+0.30%) |
Apr 15, 2016 | 6.720 | 6.780 | 6.716 | 6.760 | 163,859 | +0.07(+1.05%) |
Apr 14, 2016 | 6.700 | 6.720 | 6.660 | 6.690 | 287,305 | +0.17(+2.61%) |
Apr 13, 2016 | 6.490 | 6.540 | 6.460 | 6.520 | 371,739 | +0.12(+1.87%) |
Apr 12, 2016 | 6.300 | 6.420 | 6.300 | 6.400 | 271,086 | -0.25(-3.76%) |
Apr 11, 2016 | 6.500 | 6.660 | 6.500 | 6.650 | 408,217 | +0.17(+2.62%) |
Apr 08, 2016 | 6.380 | 6.480 | 6.350 | 6.480 | 170,108 | +0.26(+4.18%) |
Apr 07, 2016 | 6.220 | 6.320 | 6.180 | 6.220 | 33,686 | -0.10(-1.58%) |
Apr 06, 2016 | 6.220 | 6.320 | 6.220 | 6.320 | 17,055 | -0.01(-0.16%) |
Apr 05, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 39,016 | -0.16(-2.47%) |
Apr 04, 2016 | 6.490 | 6.520 | 6.470 | 6.490 | 22,057 | +0.02(+0.31%) |