Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.746 | 6.746 | 6.250 | 6.600 | 26,449 | -0.15(-2.22%) |
May 30, 2017 | 6.750 | 7.000 | 6.510 | 6.750 | 21,926 | -0.05(-0.74%) |
May 26, 2017 | 6.600 | 6.800 | 6.600 | 6.800 | 7,729 | +0.10(+1.49%) |
May 25, 2017 | 6.600 | 6.700 | 6.400 | 6.700 | 11,324 | +0.05(+0.75%) |
May 24, 2017 | 6.600 | 6.700 | 6.550 | 6.650 | 7,729 | +0.00(+0.00%) |
May 23, 2017 | 6.650 | 6.700 | 6.600 | 6.650 | 4,300 | -0.05(-0.75%) |
May 22, 2017 | 6.750 | 7.043 | 6.650 | 6.700 | 7,430 | -0.15(-2.19%) |
May 19, 2017 | 6.700 | 6.850 | 6.650 | 6.850 | 15,040 | +0.10(+1.48%) |
May 18, 2017 | 6.500 | 6.750 | 6.400 | 6.750 | 14,348 | +0.20(+3.05%) |
May 17, 2017 | 6.700 | 6.721 | 6.405 | 6.550 | 32,606 | -0.20(-2.96%) |
May 16, 2017 | 6.750 | 6.750 | 6.700 | 6.750 | 10,350 | -0.05(-0.74%) |
May 15, 2017 | 6.800 | 6.810 | 6.700 | 6.800 | 10,510 | -0.05(-0.73%) |
May 12, 2017 | 6.750 | 6.875 | 6.750 | 6.850 | 15,673 | +0.05(+0.74%) |
May 11, 2017 | 6.800 | 7.000 | 6.800 | 6.800 | 16,692 | -0.15(-2.16%) |
May 10, 2017 | 6.600 | 7.000 | 6.600 | 6.950 | 73,402 | +0.30(+4.51%) |
May 09, 2017 | 6.650 | 6.650 | 6.600 | 6.650 | 6,550 | -0.05(-0.75%) |
May 08, 2017 | 6.650 | 6.700 | 6.600 | 6.700 | 11,587 | +0.00(+0.00%) |
May 05, 2017 | 6.750 | 6.750 | 6.607 | 6.700 | 6,719 | +0.00(+0.00%) |
May 04, 2017 | 6.700 | 6.700 | 6.400 | 6.700 | 8,153 | +0.05(+0.75%) |
May 03, 2017 | 6.500 | 6.750 | 6.450 | 6.650 | 50,586 | +0.20(+3.10%) |
May 02, 2017 | 6.300 | 6.450 | 6.100 | 6.450 | 7,495 | +0.20(+3.20%) |
May 01, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 14,580 | +0.00(+0.00%) |
Apr 28, 2017 | 6.250 | 6.350 | 6.150 | 6.250 | 28,511 | +0.05(+0.81%) |
Apr 27, 2017 | 6.150 | 6.260 | 6.055 | 6.200 | 12,215 | +0.10(+1.64%) |
Apr 26, 2017 | 6.100 | 6.150 | 6.075 | 6.100 | 3,340 | -0.05(-0.81%) |
Apr 25, 2017 | 6.025 | 6.250 | 5.925 | 6.150 | 43,940 | +0.10(+1.65%) |
Apr 24, 2017 | 6.100 | 6.100 | 6.000 | 6.050 | 17,539 | +0.00(+0.00%) |
Apr 21, 2017 | 5.866 | 6.050 | 5.866 | 6.050 | 14,685 | +0.05(+0.83%) |
Apr 20, 2017 | 6.100 | 6.100 | 6.000 | 6.000 | 11,861 | -0.10(-1.64%) |
Apr 19, 2017 | 6.075 | 6.100 | 6.000 | 6.100 | 5,714 | +0.10(+1.67%) |
Apr 18, 2017 | 6.000 | 6.150 | 6.000 | 6.000 | 5,597 | -0.10(-1.64%) |
Apr 17, 2017 | 6.000 | 6.300 | 5.950 | 6.100 | 35,207 | +0.10(+1.67%) |
Apr 13, 2017 | 5.800 | 6.000 | 5.750 | 6.000 | 7,609 | +0.12(+2.02%) |
Apr 12, 2017 | 5.881 | 5.881 | 5.881 | 5.881 | 520 | +0.08(+1.40%) |
Apr 11, 2017 | 5.700 | 5.869 | 5.700 | 5.800 | 18,700 | -0.05(-0.85%) |
Apr 10, 2017 | 5.250 | 5.850 | 5.250 | 5.850 | 25,473 | +0.40(+7.34%) |
Apr 07, 2017 | 5.300 | 5.500 | 5.300 | 5.450 | 20,105 | +0.15(+2.83%) |
Apr 06, 2017 | 5.300 | 5.300 | 5.287 | 5.300 | 17,484 | +0.00(+0.00%) |
Apr 05, 2017 | 5.300 | 5.300 | 5.250 | 5.300 | 9,652 | +0.05(+0.95%) |
Apr 04, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 26,178 | +0.00(+0.00%) |
Apr 03, 2017 | 5.316 | 5.350 | 5.150 | 5.250 | 51,962 | -0.05(-0.94%) |
Mar 31, 2017 | 5.450 | 5.700 | 5.200 | 5.300 | 103,901 | -0.20(-3.64%) |
Mar 30, 2017 | 5.350 | 5.500 | 5.250 | 5.500 | 14,583 | +0.20(+3.77%) |
Mar 29, 2017 | 5.300 | 5.445 | 5.300 | 5.300 | 89,296 | +0.00(+0.00%) |
Mar 28, 2017 | 5.350 | 5.500 | 5.300 | 5.300 | 14,472 | -0.10(-1.85%) |
Mar 27, 2017 | 5.350 | 5.450 | 5.350 | 5.400 | 17,042 | -0.10(-1.82%) |
Mar 24, 2017 | 5.350 | 5.500 | 5.350 | 5.500 | 8,548 | +0.10(+1.85%) |
Mar 23, 2017 | 5.350 | 5.400 | 5.350 | 5.400 | 9,251 | +0.00(+0.00%) |
Mar 22, 2017 | 5.305 | 5.432 | 5.305 | 5.400 | 4,196 | -0.10(-1.82%) |
Mar 21, 2017 | 5.382 | 5.500 | 5.382 | 5.500 | 11,842 | +0.00(+0.00%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.300 | 5.500 | 9,987 | +0.00(+0.00%) |
Mar 17, 2017 | 5.250 | 5.500 | 5.100 | 5.500 | 24,546 | +0.20(+3.77%) |
Mar 16, 2017 | 5.300 | 5.500 | 5.125 | 5.300 | 49,479 | +0.05(+0.95%) |
Mar 15, 2017 | 5.250 | 5.260 | 5.050 | 5.250 | 102,564 | +0.00(+0.00%) |
Mar 14, 2017 | 5.250 | 5.350 | 5.250 | 5.250 | 92,274 | -0.10(-1.87%) |
Mar 13, 2017 | 5.550 | 5.650 | 5.350 | 5.350 | 13,000 | -0.25(-4.46%) |
Mar 10, 2017 | 5.650 | 5.750 | 5.226 | 5.600 | 22,425 | +0.00(+0.00%) |
Mar 09, 2017 | 5.600 | 5.800 | 5.600 | 5.600 | 18,875 | -0.10(-1.75%) |
Mar 08, 2017 | 5.750 | 5.809 | 5.268 | 5.700 | 80,556 | -0.15(-2.56%) |
Mar 07, 2017 | 5.800 | 5.870 | 5.795 | 5.850 | 19,848 | -0.05(-0.85%) |
Mar 06, 2017 | 5.850 | 5.909 | 5.750 | 5.900 | 18,802 | +0.00(+0.00%) |
Mar 03, 2017 | 5.800 | 5.900 | 5.800 | 5.900 | 41,758 | +0.05(+0.85%) |
Mar 02, 2017 | 5.850 | 5.850 | 5.800 | 5.850 | 19,270 | +0.00(+0.00%) |
Mar 01, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 14,124 | -0.05(-0.85%) |
Feb 28, 2017 | 6.000 | 6.025 | 5.850 | 5.900 | 13,027 | -0.20(-3.28%) |
Feb 27, 2017 | 5.900 | 6.100 | 5.850 | 6.100 | 2,705 | +0.25(+4.27%) |
Feb 24, 2017 | 5.850 | 5.950 | 5.800 | 5.850 | 8,521 | +0.00(+0.00%) |
Feb 23, 2017 | 5.900 | 6.000 | 5.850 | 5.850 | 26,414 | -0.20(-3.31%) |
Feb 22, 2017 | 6.050 | 6.250 | 6.000 | 6.050 | 44,306 | -0.10(-1.63%) |
Feb 21, 2017 | 6.083 | 6.150 | 6.050 | 6.150 | 25,846 | +0.10(+1.65%) |
Feb 17, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.05(+0.83%) | |
Feb 16, 2017 | 6.050 | 6.150 | 5.700 | 6.000 | 26,159 | -0.10(-1.64%) |
Feb 15, 2017 | 6.050 | 6.100 | 6.000 | 6.100 | 15,437 | +0.05(+0.83%) |
Feb 14, 2017 | 5.800 | 6.100 | 5.760 | 6.050 | 87,550 | +0.15(+2.54%) |
Feb 13, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 4,480 | +0.05(+0.85%) |
Feb 10, 2017 | 5.600 | 5.900 | 5.600 | 5.850 | 32,925 | +0.00(+0.00%) |
Feb 09, 2017 | 5.850 | 5.900 | 5.644 | 5.850 | 5,012 | +0.15(+2.63%) |
Feb 08, 2017 | 5.550 | 5.750 | 5.550 | 5.700 | 7,959 | +0.05(+0.88%) |
Feb 07, 2017 | 5.350 | 5.700 | 5.350 | 5.650 | 40,436 | +0.20(+3.67%) |
Feb 06, 2017 | 5.550 | 5.550 | 5.350 | 5.450 | 14,612 | +0.00(+0.00%) |
Feb 03, 2017 | 5.500 | 5.550 | 5.400 | 5.450 | 25,085 | -0.20(-3.54%) |
Feb 02, 2017 | 5.451 | 5.700 | 5.420 | 5.650 | 33,016 | +0.23(+4.15%) |
Feb 01, 2017 | 5.450 | 5.518 | 5.350 | 5.425 | 40,152 | -0.17(-3.12%) |
Jan 31, 2017 | 5.400 | 5.600 | 5.400 | 5.600 | 30,857 | +0.15(+2.75%) |
Jan 30, 2017 | 5.800 | 5.800 | 5.350 | 5.450 | 74,367 | -0.35(-6.03%) |
Jan 27, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 27,267 | -0.10(-1.69%) |
Jan 26, 2017 | 5.900 | 6.100 | 5.618 | 5.900 | 19,051 | -0.05(-0.84%) |
Jan 25, 2017 | 6.050 | 6.050 | 5.900 | 5.950 | 17,149 | -0.10(-1.65%) |
Jan 24, 2017 | 6.200 | 6.200 | 5.950 | 6.050 | 22,082 | -0.15(-2.42%) |
Jan 23, 2017 | 6.250 | 6.250 | 6.150 | 6.200 | 9,046 | +0.00(+0.00%) |
Jan 20, 2017 | 6.250 | 6.350 | 6.100 | 6.200 | 9,372 | -0.05(-0.80%) |
Jan 19, 2017 | 6.431 | 6.431 | 6.150 | 6.250 | 9,150 | +0.10(+1.63%) |
Jan 18, 2017 | 6.200 | 6.300 | 6.100 | 6.150 | 16,447 | -0.15(-2.38%) |
Jan 17, 2017 | 6.500 | 6.800 | 6.200 | 6.300 | 14,052 | +0.00(+0.00%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.02(+0.40%) | |
Jan 12, 2017 | 6.300 | 6.350 | 6.200 | 6.275 | 12,507 | +0.03(+0.40%) |
Jan 11, 2017 | 6.350 | 6.350 | 6.150 | 6.250 | 17,343 | -0.05(-0.79%) |
Jan 10, 2017 | 6.350 | 6.350 | 6.213 | 6.300 | 13,337 | +0.05(+0.80%) |
Jan 09, 2017 | 6.200 | 6.516 | 6.200 | 6.250 | 47,167 | +0.00(+0.00%) |
Jan 06, 2017 | 6.500 | 6.600 | 6.160 | 6.250 | 18,551 | -0.22(-3.47%) |
Jan 05, 2017 | 6.550 | 6.650 | 6.475 | 6.475 | 9,272 | -0.03(-0.38%) |
Jan 04, 2017 | 6.550 | 6.650 | 6.500 | 6.500 | 7,094 | -0.15(-2.26%) |
Jan 03, 2017 | 6.800 | 6.800 | 6.650 | 6.650 | 5,692 | -0.15(-2.21%) |
Dec 30, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.10(+1.49%) | |
Dec 29, 2016 | 6.900 | 6.900 | 6.700 | 6.700 | 13,937 | -0.10(-1.47%) |
Dec 28, 2016 | 6.800 | 6.800 | 6.750 | 6.800 | 11,447 | +0.00(+0.00%) |
Dec 27, 2016 | 6.750 | 6.800 | 6.719 | 6.800 | 5,298 | +0.05(+0.74%) |
Dec 23, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.15(+2.27%) | |
Dec 22, 2016 | 6.550 | 6.700 | 6.305 | 6.600 | 15,849 | -0.10(-1.49%) |
Dec 21, 2016 | 6.650 | 6.700 | 6.650 | 6.700 | 4,707 | +0.00(+0.00%) |
Dec 20, 2016 | 6.600 | 6.700 | 6.550 | 6.700 | 12,703 | +0.00(+0.00%) |
Dec 19, 2016 | 6.700 | 6.700 | 6.600 | 6.700 | 5,358 | +0.05(+0.75%) |
Dec 16, 2016 | 6.700 | 6.750 | 6.550 | 6.650 | 25,459 | -0.10(-1.48%) |
Dec 15, 2016 | 6.600 | 6.750 | 6.600 | 6.750 | 10,713 | +0.05(+0.75%) |
Dec 14, 2016 | 6.600 | 6.730 | 6.100 | 6.700 | 49,177 | +0.05(+0.75%) |
Dec 13, 2016 | 6.650 | 6.700 | 6.550 | 6.650 | 10,961 | -0.10(-1.48%) |
Dec 12, 2016 | 6.700 | 6.750 | 6.600 | 6.750 | 23,394 | +0.00(+0.00%) |
Dec 09, 2016 | 6.800 | 6.883 | 6.650 | 6.750 | 24,581 | -0.10(-1.46%) |
Dec 08, 2016 | 6.850 | 6.950 | 6.800 | 6.850 | 23,388 | -0.10(-1.44%) |
Dec 07, 2016 | 6.700 | 6.950 | 6.700 | 6.950 | 12,119 | +0.20(+2.96%) |
Dec 06, 2016 | 6.900 | 6.930 | 6.550 | 6.750 | 25,004 | -0.10(-1.46%) |
Dec 05, 2016 | 6.900 | 6.950 | 6.850 | 6.850 | 14,118 | +0.00(+0.00%) |
Dec 02, 2016 | 6.800 | 6.900 | 6.800 | 6.850 | 9,810 | +0.00(+0.00%) |
Dec 01, 2016 | 6.567 | 7.000 | 6.560 | 6.850 | 28,800 | -0.20(-2.84%) |
Nov 30, 2016 | 6.900 | 7.050 | 6.900 | 7.050 | 24,052 | +0.05(+0.71%) |
Nov 29, 2016 | 6.950 | 7.000 | 6.900 | 7.000 | 12,842 | +0.00(+0.00%) |
Nov 28, 2016 | 6.750 | 7.000 | 6.750 | 7.000 | 28,086 | +0.05(+0.72%) |
Nov 25, 2016 | 6.850 | 7.000 | 6.850 | 6.950 | 6,810 | +0.05(+0.72%) |
Nov 23, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 6.850 | 6.900 | 6.750 | 6.900 | 17,999 | -0.05(-0.72%) |
Nov 21, 2016 | 6.900 | 6.950 | 6.800 | 6.950 | 26,231 | +0.00(+0.00%) |
Nov 18, 2016 | 6.850 | 6.950 | 6.650 | 6.950 | 23,769 | +0.05(+0.72%) |
Nov 17, 2016 | 6.850 | 7.000 | 6.800 | 6.900 | 30,573 | -0.05(-0.72%) |
Nov 16, 2016 | 6.900 | 6.950 | 6.750 | 6.950 | 18,678 | +0.05(+0.72%) |
Nov 15, 2016 | 6.850 | 7.000 | 6.750 | 6.900 | 16,051 | +0.00(+0.00%) |
Nov 14, 2016 | 6.750 | 6.900 | 6.650 | 6.900 | 12,136 | +0.05(+0.73%) |
Nov 11, 2016 | 6.700 | 6.850 | 6.500 | 6.850 | 19,468 | +0.15(+2.24%) |
Nov 10, 2016 | 7.100 | 7.100 | 6.500 | 6.700 | 64,263 | -0.15(-2.19%) |
Nov 09, 2016 | 6.850 | 6.950 | 6.625 | 6.850 | 36,724 | -0.05(-0.72%) |
Nov 08, 2016 | 6.900 | 7.000 | 6.875 | 6.900 | 46,540 | -0.10(-1.43%) |
Nov 07, 2016 | 7.000 | 7.050 | 6.800 | 7.000 | 46,676 | +0.05(+0.72%) |
Nov 04, 2016 | 7.100 | 7.150 | 6.850 | 6.950 | 46,467 | +0.10(+1.46%) |
Nov 03, 2016 | 6.800 | 6.900 | 6.650 | 6.850 | 30,977 | -0.05(-0.72%) |
Nov 02, 2016 | 6.850 | 6.950 | 6.700 | 6.900 | 31,680 | +0.00(+0.00%) |
Nov 01, 2016 | 7.200 | 7.200 | 6.450 | 6.900 | 57,417 | +0.00(+0.00%) |
Oct 31, 2016 | 6.900 | 6.950 | 6.800 | 6.900 | 35,575 | -0.05(-0.72%) |
Oct 28, 2016 | 6.900 | 7.100 | 6.800 | 6.950 | 18,481 | +0.05(+0.72%) |
Oct 27, 2016 | 6.873 | 7.000 | 6.750 | 6.900 | 26,090 | -0.05(-0.72%) |
Oct 26, 2016 | 6.850 | 7.000 | 6.750 | 6.950 | 16,318 | +0.00(+0.00%) |
Oct 25, 2016 | 6.950 | 7.100 | 6.850 | 6.950 | 13,545 | -0.05(-0.71%) |
Oct 24, 2016 | 6.975 | 7.050 | 6.850 | 7.000 | 28,708 | +0.00(+0.00%) |
Oct 21, 2016 | 6.870 | 7.030 | 6.840 | 7.000 | 11,019 | +0.06(+0.86%) |
Oct 20, 2016 | 7.010 | 7.010 | 6.850 | 6.940 | 25,024 | -0.06(-0.86%) |
Oct 19, 2016 | 7.000 | 7.270 | 6.960 | 7.000 | 70,883 | -0.05(-0.71%) |
Oct 18, 2016 | 7.000 | 7.220 | 7.000 | 7.050 | 69,958 | -0.01(-0.14%) |
Oct 17, 2016 | 7.150 | 7.200 | 7.020 | 7.060 | 20,774 | -0.13(-1.81%) |
Oct 14, 2016 | 7.141 | 7.250 | 7.131 | 7.190 | 8,313 | +0.04(+0.56%) |
Oct 13, 2016 | 7.111 | 7.229 | 7.000 | 7.150 | 30,665 | +0.00(+0.00%) |
Oct 12, 2016 | 7.150 | 7.232 | 7.090 | 7.150 | 9,668 | +0.00(+0.00%) |
Oct 11, 2016 | 7.340 | 7.340 | 7.000 | 7.150 | 31,146 | -0.12(-1.65%) |
Oct 10, 2016 | 7.210 | 7.290 | 7.130 | 7.270 | 15,614 | +0.07(+0.97%) |
Oct 07, 2016 | 7.210 | 7.210 | 7.110 | 7.200 | 21,822 | -0.05(-0.69%) |
Oct 06, 2016 | 7.250 | 7.290 | 7.137 | 7.250 | 10,388 | -0.08(-1.09%) |
Oct 05, 2016 | 7.380 | 7.399 | 7.100 | 7.330 | 22,689 | -0.05(-0.68%) |
Oct 04, 2016 | 7.350 | 7.450 | 7.300 | 7.380 | 10,075 | -0.04(-0.54%) |
Oct 03, 2016 | 7.400 | 7.420 | 7.310 | 7.420 | 9,555 | +0.02(+0.27%) |
Sep 30, 2016 | 7.210 | 7.410 | 7.210 | 7.400 | 7,599 | +0.14(+1.93%) |
Sep 29, 2016 | 7.237 | 7.360 | 7.100 | 7.260 | 65,162 | +0.12(+1.68%) |
Sep 28, 2016 | 7.200 | 7.290 | 7.060 | 7.140 | 31,704 | +0.04(+0.56%) |
Sep 27, 2016 | 7.110 | 7.130 | 7.010 | 7.100 | 18,495 | -0.05(-0.70%) |
Sep 26, 2016 | 7.050 | 7.190 | 6.970 | 7.150 | 45,833 | +0.09(+1.27%) |
Sep 23, 2016 | 7.125 | 7.125 | 7.020 | 7.060 | 41,459 | -0.05(-0.70%) |
Sep 22, 2016 | 7.360 | 7.360 | 7.000 | 7.110 | 65,383 | -0.25(-3.40%) |
Sep 21, 2016 | 7.226 | 7.360 | 7.180 | 7.360 | 21,822 | +0.06(+0.82%) |
Sep 20, 2016 | 7.260 | 7.360 | 7.211 | 7.300 | 27,903 | -0.06(-0.82%) |
Sep 19, 2016 | 7.250 | 7.360 | 7.160 | 7.360 | 21,634 | +0.07(+0.96%) |
Sep 16, 2016 | 7.105 | 7.290 | 7.091 | 7.290 | 61,618 | +0.13(+1.82%) |
Sep 15, 2016 | 7.210 | 7.210 | 7.110 | 7.160 | 18,611 | -0.02(-0.28%) |
Sep 14, 2016 | 7.100 | 7.230 | 7.000 | 7.180 | 66,765 | +0.06(+0.84%) |
Sep 13, 2016 | 7.100 | 7.260 | 7.080 | 7.120 | 46,561 | -0.08(-1.11%) |
Sep 12, 2016 | 7.106 | 7.280 | 7.060 | 7.200 | 80,411 | +0.05(+0.70%) |
Sep 09, 2016 | 7.220 | 7.260 | 7.060 | 7.150 | 31,048 | -0.10(-1.38%) |
Sep 08, 2016 | 7.240 | 7.308 | 7.170 | 7.250 | 36,855 | +0.05(+0.69%) |
Sep 07, 2016 | 7.290 | 7.290 | 7.170 | 7.200 | 30,006 | -0.04(-0.51%) |
Sep 06, 2016 | 7.290 | 7.290 | 7.130 | 7.237 | 27,285 | +0.02(+0.24%) |
Sep 02, 2016 | 7.180 | 7.220 | 7.220 | 7.220 | 15,800 | +0.05(+0.70%) |
Sep 01, 2016 | 7.120 | 7.240 | 7.060 | 7.170 | 32,453 | +0.06(+0.84%) |
Aug 31, 2016 | 7.160 | 7.377 | 7.050 | 7.110 | 112,355 | -0.11(-1.52%) |
Aug 30, 2016 | 6.970 | 7.263 | 6.640 | 7.220 | 102,514 | +0.36(+5.25%) |
Aug 29, 2016 | 6.810 | 6.960 | 6.580 | 6.860 | 58,551 | -0.01(-0.15%) |
Aug 26, 2016 | 6.890 | 7.010 | 6.720 | 6.870 | 162,548 | -0.13(-1.86%) |
Aug 25, 2016 | 6.130 | 7.470 | 6.130 | 7.000 | 836,089 | +0.91(+14.94%) |
Aug 24, 2016 | 5.690 | 6.200 | 5.680 | 6.090 | 111,914 | +0.43(+7.60%) |
Aug 23, 2016 | 5.550 | 5.680 | 5.500 | 5.660 | 29,844 | +0.07(+1.25%) |
Aug 22, 2016 | 5.740 | 5.780 | 5.550 | 5.590 | 91,722 | -0.10(-1.76%) |
Aug 19, 2016 | 5.610 | 5.865 | 5.600 | 5.690 | 68,810 | -0.03(-0.52%) |
Aug 18, 2016 | 5.500 | 5.800 | 5.500 | 5.720 | 141,348 | +0.32(+5.93%) |
Aug 17, 2016 | 5.230 | 5.600 | 5.230 | 5.400 | 221,996 | +0.25(+4.85%) |
Aug 16, 2016 | 5.840 | 5.856 | 5.080 | 5.150 | 295,241 | -0.76(-12.86%) |
Aug 15, 2016 | 6.440 | 6.620 | 5.890 | 5.910 | 192,443 | -0.59(-9.08%) |
Aug 12, 2016 | 6.490 | 6.530 | 6.420 | 6.500 | 25,667 | +0.04(+0.62%) |
Aug 11, 2016 | 6.330 | 6.860 | 6.330 | 6.460 | 227,112 | -0.28(-4.15%) |
Aug 10, 2016 | 7.120 | 7.260 | 6.740 | 6.740 | 71,324 | -0.45(-6.26%) |
Aug 09, 2016 | 7.240 | 7.440 | 7.020 | 7.190 | 104,820 | +0.04(+0.56%) |
Aug 08, 2016 | 7.140 | 7.410 | 7.070 | 7.150 | 59,874 | -0.04(-0.56%) |
Aug 05, 2016 | 7.220 | 7.220 | 6.850 | 7.190 | 117,393 | +0.03(+0.42%) |
Aug 04, 2016 | 7.250 | 7.350 | 7.000 | 7.160 | 66,320 | -0.06(-0.83%) |
Aug 03, 2016 | 7.350 | 7.520 | 7.060 | 7.220 | 116,235 | -0.13(-1.77%) |
Aug 02, 2016 | 7.630 | 7.720 | 7.350 | 7.350 | 111,827 | +0.00(+0.00%) |
Aug 01, 2016 | 7.010 | 7.730 | 7.000 | 7.350 | 194,101 | +0.42(+6.06%) |
Jul 29, 2016 | 6.600 | 7.120 | 6.550 | 6.930 | 547,601 | -0.02(-0.29%) |
Jul 28, 2016 | 6.610 | 6.990 | 6.595 | 6.950 | 53,860 | +0.22(+3.27%) |
Jul 27, 2016 | 6.390 | 6.885 | 6.380 | 6.730 | 130,174 | +0.36(+5.65%) |
Jul 26, 2016 | 7.050 | 7.080 | 6.360 | 6.370 | 214,611 | -0.69(-9.77%) |
Jul 25, 2016 | 7.900 | 7.990 | 7.050 | 7.060 | 347,060 | -1.39(-16.45%) |
Jul 22, 2016 | 8.470 | 8.480 | 8.380 | 8.450 | 12,612 | +0.11(+1.32%) |
Jul 21, 2016 | 8.435 | 8.480 | 8.340 | 8.340 | 40,957 | -0.10(-1.18%) |
Jul 20, 2016 | 8.350 | 8.440 | 8.311 | 8.440 | 46,306 | +0.08(+0.98%) |
Jul 19, 2016 | 8.360 | 8.410 | 8.310 | 8.358 | 13,479 | +0.02(+0.22%) |
Jul 18, 2016 | 8.216 | 8.390 | 8.202 | 8.340 | 34,070 | +0.10(+1.21%) |
Jul 15, 2016 | 8.231 | 8.250 | 8.196 | 8.240 | 15,038 | -0.06(-0.72%) |
Jul 14, 2016 | 8.360 | 8.360 | 8.240 | 8.300 | 14,750 | +0.01(+0.12%) |
Jul 13, 2016 | 8.370 | 8.370 | 8.200 | 8.290 | 8,228 | -0.02(-0.24%) |
Jul 12, 2016 | 8.290 | 8.330 | 8.280 | 8.310 | 12,265 | +0.09(+1.09%) |
Jul 11, 2016 | 8.430 | 8.430 | 8.210 | 8.220 | 12,242 | -0.11(-1.32%) |
Jul 08, 2016 | 8.247 | 8.330 | 8.220 | 8.330 | 8,575 | +0.03(+0.36%) |
Jul 07, 2016 | 8.160 | 8.377 | 8.160 | 8.300 | 7,956 | -0.04(-0.48%) |
Jul 05, 2016 | 8.360 | 8.369 | 8.200 | 8.340 | 54,096 | -0.05(-0.60%) |
Jul 01, 2016 | 8.220 | 8.390 | 8.390 | 8.390 | 45,600 | +0.20(+2.44%) |
Jun 30, 2016 | 8.440 | 8.440 | 8.190 | 8.190 | 10,752 | +0.00(+0.00%) |
Jun 29, 2016 | 7.900 | 8.250 | 7.900 | 8.190 | 77,726 | +0.21(+2.63%) |
Jun 28, 2016 | 7.790 | 8.010 | 7.790 | 7.980 | 16,384 | +0.06(+0.76%) |
Jun 27, 2016 | 8.370 | 8.370 | 7.785 | 7.920 | 27,904 | -0.51(-6.05%) |
Jun 24, 2016 | 8.000 | 8.430 | 7.750 | 8.430 | 38,030 | +0.22(+2.68%) |
Jun 23, 2016 | 8.150 | 8.340 | 8.110 | 8.210 | 12,529 | +0.04(+0.49%) |
Jun 22, 2016 | 8.260 | 8.300 | 8.130 | 8.170 | 25,776 | -0.19(-2.27%) |
Jun 21, 2016 | 8.520 | 8.520 | 8.330 | 8.360 | 26,003 | -0.24(-2.79%) |
Jun 20, 2016 | 8.590 | 8.650 | 8.471 | 8.600 | 14,734 | -0.05(-0.58%) |
Jun 17, 2016 | 8.520 | 8.700 | 8.420 | 8.650 | 28,212 | +0.06(+0.70%) |
Jun 16, 2016 | 8.490 | 8.680 | 8.420 | 8.590 | 21,890 | -0.01(-0.12%) |
Jun 15, 2016 | 8.630 | 8.660 | 8.400 | 8.600 | 64,454 | -0.10(-1.15%) |
Jun 14, 2016 | 8.600 | 8.700 | 8.400 | 8.700 | 38,144 | +0.12(+1.40%) |
Jun 13, 2016 | 8.580 | 8.700 | 8.410 | 8.580 | 33,419 | +0.00(+0.00%) |
Jun 10, 2016 | 8.811 | 8.860 | 8.410 | 8.580 | 54,616 | -0.28(-3.16%) |
Jun 09, 2016 | 9.000 | 9.000 | 8.774 | 8.860 | 30,029 | -0.08(-0.89%) |
Jun 08, 2016 | 9.070 | 9.080 | 8.832 | 8.940 | 23,982 | -0.13(-1.43%) |
Jun 07, 2016 | 8.880 | 9.300 | 8.800 | 9.070 | 82,781 | +0.25(+2.83%) |
Jun 06, 2016 | 8.810 | 8.940 | 8.760 | 8.820 | 30,084 | +0.05(+0.57%) |
Jun 03, 2016 | 8.820 | 8.860 | 8.600 | 8.770 | 55,677 | +0.06(+0.69%) |
Jun 02, 2016 | 8.799 | 8.920 | 8.550 | 8.710 | 6,608 | +0.00(+0.00%) |