Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.050 | 6.130 | 6.050 | 6.127 | 17,906 | +0.08(+1.26%) |
Oct 30, 2017 | 6.050 | 6.057 | 6.050 | 6.050 | 4,586 | +0.01(+0.25%) |
Oct 27, 2017 | 6.050 | 6.059 | 6.035 | 6.035 | 4,781 | -0.02(-0.41%) |
Oct 26, 2017 | 6.060 | 6.060 | 6.060 | 6.060 | 400 | -0.05(-0.82%) |
Oct 25, 2017 | 6.061 | 6.110 | 6.061 | 6.110 | 612 | +0.03(+0.49%) |
Oct 24, 2017 | 6.080 | 6.080 | 6.060 | 6.080 | 987 | +0.03(+0.50%) |
Oct 23, 2017 | 6.030 | 6.060 | 5.550 | 6.050 | 9,919 | -0.06(-0.98%) |
Oct 20, 2017 | 6.100 | 6.110 | 6.050 | 6.110 | 3,684 | +0.06(+0.99%) |
Oct 19, 2017 | 6.110 | 6.110 | 6.050 | 6.050 | 1,462 | +0.00(+0.00%) |
Oct 18, 2017 | 6.010 | 6.120 | 6.000 | 6.050 | 5,912 | -0.01(-0.17%) |
Oct 17, 2017 | 6.060 | 6.080 | 5.960 | 6.060 | 7,127 | +0.04(+0.66%) |
Oct 16, 2017 | 5.940 | 6.080 | 5.910 | 6.020 | 21,238 | +0.02(+0.33%) |
Oct 13, 2017 | 6.000 | 6.030 | 5.950 | 6.000 | 19,630 | -0.05(-0.83%) |
Oct 12, 2017 | 6.060 | 6.070 | 6.000 | 6.050 | 11,360 | +0.05(+0.83%) |
Oct 11, 2017 | 6.050 | 6.130 | 6.000 | 6.000 | 7,137 | +0.00(+0.00%) |
Oct 10, 2017 | 6.480 | 6.480 | 6.000 | 6.000 | 22,115 | -0.61(-9.23%) |
Oct 09, 2017 | 6.570 | 6.630 | 6.480 | 6.610 | 12,694 | -0.04(-0.60%) |
Oct 06, 2017 | 6.740 | 6.760 | 6.411 | 6.650 | 17,503 | -0.15(-2.21%) |
Oct 05, 2017 | 6.780 | 6.800 | 6.670 | 6.800 | 9,948 | -0.01(-0.15%) |
Oct 04, 2017 | 6.750 | 6.830 | 6.680 | 6.810 | 6,302 | +0.11(+1.64%) |
Oct 03, 2017 | 6.470 | 6.830 | 6.470 | 6.700 | 17,750 | +0.17(+2.60%) |
Oct 02, 2017 | 6.390 | 6.600 | 6.260 | 6.530 | 18,478 | +0.05(+0.77%) |
Sep 29, 2017 | 6.350 | 6.490 | 6.295 | 6.480 | 7,983 | +0.10(+1.57%) |
Sep 28, 2017 | 6.320 | 6.450 | 6.280 | 6.380 | 3,430 | +0.00(+0.00%) |
Sep 27, 2017 | 6.390 | 6.400 | 6.280 | 6.380 | 16,075 | +0.01(+0.16%) |
Sep 26, 2017 | 6.400 | 6.450 | 6.310 | 6.370 | 21,736 | -0.02(-0.31%) |
Sep 25, 2017 | 6.170 | 6.490 | 6.150 | 6.390 | 42,079 | +0.26(+4.24%) |
Sep 22, 2017 | 6.090 | 6.130 | 5.950 | 6.130 | 14,427 | +0.00(+0.00%) |
Sep 21, 2017 | 6.190 | 6.190 | 6.080 | 6.130 | 12,852 | -0.05(-0.81%) |
Sep 20, 2017 | 6.100 | 6.200 | 6.100 | 6.180 | 8,999 | +0.12(+1.98%) |
Sep 19, 2017 | 6.160 | 6.180 | 6.000 | 6.060 | 39,966 | -0.11(-1.78%) |
Sep 18, 2017 | 6.050 | 6.200 | 6.050 | 6.170 | 17,992 | +0.18(+3.01%) |
Sep 15, 2017 | 6.160 | 6.168 | 5.990 | 5.990 | 4,622 | -0.17(-2.76%) |
Sep 14, 2017 | 6.110 | 6.180 | 5.970 | 6.160 | 66,936 | +0.00(+0.00%) |
Sep 13, 2017 | 6.170 | 6.200 | 6.137 | 6.160 | 6,607 | +0.05(+0.82%) |
Sep 12, 2017 | 6.030 | 6.180 | 6.020 | 6.110 | 6,840 | +0.03(+0.50%) |
Sep 11, 2017 | 6.090 | 6.300 | 6.050 | 6.080 | 32,806 | +0.05(+0.83%) |
Sep 08, 2017 | 6.050 | 6.050 | 6.020 | 6.030 | 5,372 | -0.03(-0.50%) |
Sep 07, 2017 | 6.070 | 6.070 | 6.026 | 6.060 | 11,216 | -0.01(-0.16%) |
Sep 06, 2017 | 6.060 | 6.090 | 6.040 | 6.070 | 24,572 | -0.02(-0.33%) |
Sep 05, 2017 | 5.960 | 6.100 | 5.960 | 6.090 | 8,688 | +0.21(+3.66%) |
Sep 01, 2017 | 5.980 | 6.000 | 5.750 | 5.875 | 27,308 | -0.05(-0.93%) |
Aug 31, 2017 | 6.080 | 6.200 | 5.925 | 5.930 | 335,420 | -0.15(-2.47%) |
Aug 30, 2017 | 5.760 | 6.080 | 5.760 | 6.080 | 3,150 | +0.05(+0.83%) |
Aug 29, 2017 | 5.780 | 6.030 | 5.750 | 6.030 | 6,589 | +0.02(+0.33%) |
Aug 28, 2017 | 5.841 | 6.025 | 5.750 | 6.010 | 23,831 | +0.22(+3.80%) |
Aug 25, 2017 | 5.880 | 6.030 | 5.790 | 5.790 | 15,778 | -0.13(-2.20%) |
Aug 24, 2017 | 5.880 | 6.090 | 5.750 | 5.920 | 20,184 | +0.00(+0.00%) |
Aug 23, 2017 | 6.050 | 6.080 | 5.798 | 5.920 | 20,554 | -0.10(-1.66%) |
Aug 22, 2017 | 5.970 | 6.020 | 5.970 | 6.020 | 6,412 | +0.06(+1.01%) |
Aug 21, 2017 | 5.880 | 5.970 | 5.652 | 5.960 | 4,146 | -0.03(-0.50%) |
Aug 18, 2017 | 5.990 | 5.990 | 5.970 | 5.990 | 507 | +0.02(+0.34%) |
Aug 17, 2017 | 6.000 | 6.000 | 5.970 | 5.970 | 341 | -0.05(-0.83%) |
Aug 16, 2017 | 5.990 | 6.020 | 5.950 | 6.020 | 9,879 | +0.03(+0.50%) |
Aug 15, 2017 | 5.793 | 5.990 | 5.793 | 5.990 | 3,049 | +0.10(+1.72%) |
Aug 14, 2017 | 5.800 | 5.889 | 5.760 | 5.889 | 39,891 | +0.10(+1.71%) |
Aug 11, 2017 | 5.719 | 5.790 | 5.590 | 5.790 | 9,054 | +0.19(+3.39%) |
Aug 10, 2017 | 5.630 | 5.630 | 5.500 | 5.600 | 1,627 | -0.10(-1.75%) |
Aug 09, 2017 | 5.770 | 5.770 | 5.690 | 5.700 | 1,212 | +0.00(+0.00%) |
Aug 08, 2017 | 5.700 | 5.793 | 5.554 | 5.700 | 18,740 | -0.05(-0.87%) |
Aug 07, 2017 | 5.750 | 5.750 | 5.700 | 5.750 | 14,605 | -0.04(-0.69%) |
Aug 04, 2017 | 5.795 | 5.790 | 5.790 | 3,924 | +0.00(+0.00%) | |
Aug 03, 2017 | 5.750 | 5.820 | 5.750 | 5.790 | 3,602 | +0.04(+0.70%) |
Aug 02, 2017 | 5.750 | 5.750 | 5.730 | 5.750 | 5,136 | +0.05(+0.88%) |
Aug 01, 2017 | 5.509 | 5.760 | 5.509 | 5.700 | 5,696 | +0.02(+0.35%) |
Jul 31, 2017 | 5.800 | 5.800 | 5.500 | 5.680 | 11,860 | -0.13(-2.24%) |
Jul 28, 2017 | 5.650 | 5.810 | 5.650 | 5.810 | 5,437 | +0.01(+0.17%) |
Jul 27, 2017 | 5.760 | 5.820 | 5.700 | 5.800 | 6,564 | +0.00(+0.00%) |
Jul 26, 2017 | 5.800 | 5.820 | 5.800 | 5.800 | 11,268 | +0.00(+0.00%) |
Jul 25, 2017 | 5.830 | 5.830 | 5.800 | 5.800 | 6,464 | -0.03(-0.53%) |
Jul 24, 2017 | 5.834 | 5.980 | 5.780 | 5.831 | 6,481 | +0.06(+1.06%) |
Jul 21, 2017 | 5.730 | 5.770 | 5.730 | 5.770 | 1,270 | +0.07(+1.23%) |
Jul 20, 2017 | 5.700 | 5.750 | 5.700 | 5.700 | 10,503 | -0.02(-0.35%) |
Jul 19, 2017 | 5.700 | 5.760 | 5.700 | 5.720 | 13,879 | +0.02(+0.35%) |
Jul 18, 2017 | 5.711 | 5.721 | 5.650 | 5.700 | 14,267 | -0.01(-0.21%) |
Jul 17, 2017 | 5.750 | 5.820 | 5.670 | 5.712 | 11,246 | +0.09(+1.64%) |
Jul 14, 2017 | 5.750 | 5.760 | 5.610 | 5.620 | 15,216 | -0.12(-2.09%) |
Jul 13, 2017 | 5.710 | 5.740 | 5.620 | 5.740 | 12,131 | -0.02(-0.35%) |
Jul 12, 2017 | 5.750 | 5.783 | 5.700 | 5.760 | 2,316 | +0.05(+0.88%) |
Jul 11, 2017 | 5.730 | 5.830 | 5.690 | 5.710 | 27,960 | -0.01(-0.19%) |
Jul 10, 2017 | 5.700 | 5.830 | 5.668 | 5.721 | 18,028 | +0.00(+0.01%) |
Jul 07, 2017 | 5.700 | 5.720 | 5.630 | 5.720 | 5,176 | -0.01(-0.17%) |
Jul 06, 2017 | 5.640 | 5.770 | 5.420 | 5.730 | 10,993 | +0.09(+1.60%) |
Jul 05, 2017 | 5.510 | 5.640 | 5.510 | 5.640 | 7,748 | +0.01(+0.18%) |
Jul 03, 2017 | 5.390 | 5.700 | 5.326 | 5.630 | 7,449 | +0.24(+4.45%) |
Jun 30, 2017 | 5.420 | 5.440 | 5.260 | 5.390 | 6,318 | -0.07(-1.28%) |
Jun 29, 2017 | 5.400 | 5.590 | 5.260 | 5.460 | 33,822 | +0.06(+1.11%) |
Jun 28, 2017 | 5.704 | 5.820 | 5.350 | 5.400 | 6,713 | -0.24(-4.26%) |
Jun 27, 2017 | 5.800 | 6.090 | 5.460 | 5.640 | 42,740 | -0.28(-4.73%) |
Jun 26, 2017 | 5.800 | 5.980 | 5.485 | 5.920 | 50,308 | +0.22(+3.86%) |
Jun 23, 2017 | 5.490 | 5.700 | 5.130 | 5.700 | 56,205 | +0.50(+9.62%) |
Jun 22, 2017 | 5.030 | 5.320 | 4.993 | 5.200 | 41,189 | +0.07(+1.36%) |
Jun 21, 2017 | 5.220 | 5.420 | 5.120 | 5.130 | 35,557 | -0.12(-2.29%) |
Jun 20, 2017 | 5.268 | 5.340 | 5.050 | 5.250 | 22,548 | +0.05(+0.96%) |
Jun 19, 2017 | 5.690 | 5.690 | 5.160 | 5.200 | 13,310 | -0.25(-4.59%) |
Jun 16, 2017 | 5.510 | 5.650 | 5.270 | 5.450 | 40,135 | -0.14(-2.50%) |
Jun 15, 2017 | 5.180 | 5.610 | 5.112 | 5.590 | 39,165 | +0.31(+5.95%) |
Jun 14, 2017 | 5.230 | 5.750 | 5.141 | 5.276 | 5,837 | +0.01(+0.12%) |
Jun 13, 2017 | 5.580 | 5.720 | 5.270 | 5.270 | 35,393 | -0.31(-5.56%) |
Jun 12, 2017 | 5.310 | 5.600 | 5.260 | 5.580 | 28,127 | +0.19(+3.53%) |
Jun 09, 2017 | 5.608 | 5.680 | 5.264 | 5.390 | 29,255 | -0.07(-1.28%) |
Jun 08, 2017 | 5.410 | 5.460 | 5.410 | 5.460 | 6,392 | +0.05(+0.92%) |
Jun 07, 2017 | 5.502 | 5.502 | 5.410 | 5.410 | 1,624 | +0.20(+3.84%) |
Jun 06, 2017 | 5.680 | 5.750 | 5.210 | 5.210 | 12,711 | -0.45(-7.95%) |
Jun 05, 2017 | 5.280 | 5.750 | 5.280 | 5.660 | 9,721 | +0.34(+6.47%) |
Jun 02, 2017 | 5.380 | 5.380 | 5.250 | 5.316 | 11,190 | +0.07(+1.26%) |
Jun 01, 2017 | 5.230 | 5.390 | 5.223 | 5.250 | 6,739 | -0.02(-0.38%) |
May 31, 2017 | 5.340 | 5.340 | 5.231 | 5.270 | 3,079 | -0.01(-0.19%) |
May 30, 2017 | 5.380 | 5.380 | 5.206 | 5.280 | 1,227 | -0.02(-0.38%) |
May 26, 2017 | 5.150 | 5.446 | 5.150 | 5.300 | 22,154 | +0.15(+2.91%) |
May 25, 2017 | 5.100 | 5.160 | 5.100 | 5.150 | 1,752 | +0.04(+0.72%) |
May 24, 2017 | 5.020 | 5.113 | 5.000 | 5.113 | 4,029 | -0.08(-1.48%) |
May 23, 2017 | 5.130 | 5.190 | 5.000 | 5.190 | 9,146 | +0.09(+1.76%) |
May 22, 2017 | 4.931 | 5.100 | 4.910 | 5.100 | 3,349 | +0.17(+3.45%) |
May 19, 2017 | 4.800 | 4.930 | 4.800 | 4.930 | 3,481 | +0.11(+2.28%) |
May 18, 2017 | 4.720 | 4.890 | 4.700 | 4.820 | 11,928 | +0.17(+3.66%) |
May 17, 2017 | 4.560 | 4.780 | 4.330 | 4.650 | 6,159 | -0.06(-1.27%) |
May 15, 2017 | 4.710 | 4.710 | 4.710 | 0 | -0.00(-0.00%) | |
May 12, 2017 | 4.540 | 4.804 | 4.540 | 4.710 | 3,649 | +0.07(+1.51%) |
May 11, 2017 | 4.580 | 4.640 | 4.100 | 4.640 | 21,533 | +0.06(+1.31%) |
May 10, 2017 | 4.800 | 4.800 | 4.520 | 4.580 | 12,764 | -0.22(-4.58%) |
May 09, 2017 | 4.780 | 4.810 | 4.590 | 4.800 | 15,749 | -0.01(-0.21%) |
May 08, 2017 | 4.930 | 4.930 | 4.780 | 4.810 | 4,435 | -0.12(-2.43%) |
May 05, 2017 | 5.060 | 5.080 | 4.860 | 4.930 | 16,564 | -0.15(-2.95%) |
May 04, 2017 | 5.040 | 5.200 | 4.890 | 5.080 | 8,864 | -0.14(-2.68%) |
May 03, 2017 | 5.060 | 5.230 | 5.060 | 5.220 | 642 | -0.01(-0.19%) |
May 02, 2017 | 5.200 | 5.290 | 5.170 | 5.230 | 8,232 | +0.05(+0.97%) |
May 01, 2017 | 5.050 | 5.700 | 5.050 | 5.180 | 10,624 | +0.18(+3.60%) |
Apr 28, 2017 | 4.900 | 5.000 | 4.830 | 5.000 | 22,660 | +0.03(+0.56%) |
Apr 27, 2017 | 4.972 | 4.972 | 4.972 | 4.972 | 399 | -0.03(-0.56%) |
Apr 26, 2017 | 5.350 | 5.350 | 4.940 | 5.000 | 13,707 | +0.07(+1.42%) |
Apr 25, 2017 | 4.800 | 5.445 | 4.800 | 4.930 | 30,996 | +0.13(+2.71%) |
Apr 24, 2017 | 4.750 | 4.840 | 4.590 | 4.800 | 11,979 | +0.03(+0.63%) |
Apr 21, 2017 | 4.830 | 4.830 | 4.710 | 4.770 | 12,618 | +0.00(+0.00%) |
Apr 20, 2017 | 4.630 | 4.780 | 4.550 | 4.770 | 12,605 | +0.12(+2.56%) |
Apr 19, 2017 | 4.786 | 4.786 | 4.651 | 4.651 | 1,596 | -0.12(-2.49%) |
Apr 18, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 103 | -0.08(-1.65%) |
Apr 17, 2017 | 4.870 | 4.920 | 4.730 | 4.850 | 25,981 | -0.02(-0.41%) |
Apr 13, 2017 | 4.851 | 4.950 | 4.851 | 4.870 | 7,793 | -0.10(-2.04%) |
Apr 12, 2017 | 5.060 | 5.060 | 4.870 | 4.972 | 4,199 | -0.09(-1.75%) |
Apr 11, 2017 | 5.050 | 5.125 | 4.905 | 5.060 | 21,855 | +0.22(+4.55%) |
Apr 10, 2017 | 5.710 | 5.710 | 4.780 | 4.840 | 66,121 | -0.78(-13.88%) |
Apr 07, 2017 | 5.640 | 5.690 | 5.620 | 5.620 | 2,373 | -0.03(-0.53%) |
Apr 06, 2017 | 5.800 | 5.800 | 5.650 | 5.650 | 4,052 | -0.09(-1.57%) |
Apr 05, 2017 | 5.910 | 5.910 | 5.710 | 5.740 | 24,131 | -0.10(-1.71%) |
Apr 04, 2017 | 5.850 | 5.960 | 5.450 | 5.840 | 33,597 | -0.01(-0.17%) |
Apr 03, 2017 | 5.270 | 6.360 | 5.095 | 5.850 | 63,727 | +0.45(+8.33%) |
Mar 31, 2017 | 5.440 | 5.440 | 5.350 | 5.400 | 1,796 | +0.00(+0.00%) |
Mar 30, 2017 | 5.380 | 5.420 | 5.290 | 5.400 | 5,475 | +0.14(+2.66%) |
Mar 29, 2017 | 5.380 | 5.380 | 5.251 | 5.260 | 6,610 | +0.00(+0.00%) |
Mar 28, 2017 | 5.400 | 5.430 | 5.180 | 5.260 | 20,236 | +0.01(+0.19%) |
Mar 27, 2017 | 5.280 | 5.360 | 5.250 | 5.250 | 7,265 | -0.05(-0.94%) |
Mar 24, 2017 | 5.300 | 5.400 | 5.210 | 5.300 | 14,386 | +0.02(+0.38%) |
Mar 23, 2017 | 5.250 | 5.350 | 5.150 | 5.280 | 19,383 | -0.12(-2.22%) |
Mar 22, 2017 | 5.210 | 5.400 | 5.065 | 5.400 | 21,375 | +0.19(+3.65%) |
Mar 21, 2017 | 5.170 | 5.510 | 5.110 | 5.210 | 13,623 | +0.06(+1.17%) |
Mar 20, 2017 | 5.100 | 5.200 | 5.090 | 5.150 | 16,652 | +0.06(+1.18%) |
Mar 17, 2017 | 5.070 | 5.100 | 5.030 | 5.090 | 8,074 | +0.00(+0.00%) |
Mar 16, 2017 | 5.090 | 5.100 | 5.065 | 5.090 | 8,777 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.151 | 5.038 | 5.090 | 40,771 | +0.01(+0.20%) |
Mar 14, 2017 | 4.950 | 5.090 | 4.920 | 5.080 | 7,655 | +0.17(+3.46%) |
Mar 13, 2017 | 5.160 | 5.220 | 4.870 | 4.910 | 81,104 | -0.10(-2.00%) |
Mar 10, 2017 | 4.950 | 5.200 | 4.790 | 5.010 | 39,847 | +0.04(+0.80%) |
Mar 09, 2017 | 5.023 | 5.030 | 4.970 | 4.970 | 1,803 | -0.03(-0.60%) |
Mar 08, 2017 | 5.250 | 5.250 | 4.610 | 5.000 | 39,922 | -0.21(-4.03%) |
Mar 07, 2017 | 5.400 | 5.800 | 5.000 | 5.210 | 76,269 | -0.19(-3.52%) |
Mar 06, 2017 | 5.180 | 5.970 | 5.140 | 5.400 | 26,493 | +0.28(+5.45%) |
Mar 03, 2017 | 5.040 | 5.180 | 5.040 | 5.121 | 7,746 | +0.04(+0.80%) |
Mar 02, 2017 | 5.370 | 5.388 | 5.080 | 5.080 | 8,682 | -0.14(-2.68%) |
Mar 01, 2017 | 5.566 | 5.566 | 5.200 | 5.220 | 5,891 | -0.33(-5.95%) |
Feb 28, 2017 | 5.560 | 5.650 | 5.550 | 5.550 | 2,765 | -0.09(-1.60%) |
Feb 27, 2017 | 5.650 | 5.650 | 5.568 | 5.640 | 4,494 | +0.01(+0.18%) |
Feb 24, 2017 | 5.370 | 5.630 | 5.370 | 5.630 | 988 | +0.20(+3.68%) |
Feb 23, 2017 | 5.320 | 5.440 | 5.210 | 5.430 | 4,888 | +0.16(+3.04%) |
Feb 22, 2017 | 5.390 | 5.390 | 5.116 | 5.270 | 18,479 | -0.08(-1.50%) |
Feb 21, 2017 | 5.020 | 5.370 | 5.020 | 5.350 | 17,734 | -0.02(-0.37%) |
Feb 17, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.07(+1.32%) | |
Feb 16, 2017 | 5.300 | 5.400 | 5.086 | 5.300 | 27,584 | -0.01(-0.19%) |
Feb 15, 2017 | 5.510 | 5.510 | 5.150 | 5.310 | 14,158 | -0.10(-1.85%) |
Feb 14, 2017 | 5.620 | 5.640 | 5.378 | 5.410 | 6,464 | -0.21(-3.74%) |
Feb 13, 2017 | 5.650 | 5.850 | 5.600 | 5.620 | 1,831 | -0.08(-1.40%) |
Feb 10, 2017 | 5.660 | 5.930 | 5.482 | 5.700 | 9,326 | +0.00(+0.00%) |
Feb 09, 2017 | 5.970 | 5.970 | 5.530 | 5.700 | 9,917 | -0.24(-4.04%) |
Feb 08, 2017 | 5.900 | 5.950 | 5.900 | 5.940 | 792 | -0.01(-0.17%) |
Feb 07, 2017 | 5.410 | 5.980 | 5.410 | 5.950 | 7,950 | +0.44(+7.99%) |
Feb 06, 2017 | 5.810 | 5.810 | 5.040 | 5.510 | 9,750 | -0.29(-5.00%) |
Feb 03, 2017 | 6.020 | 6.079 | 5.800 | 5.800 | 3,326 | -0.20(-3.33%) |
Feb 02, 2017 | 6.000 | 6.039 | 5.990 | 6.000 | 1,647 | +0.01(+0.17%) |
Feb 01, 2017 | 6.040 | 6.040 | 5.845 | 5.990 | 6,055 | -0.08(-1.32%) |
Jan 31, 2017 | 5.900 | 6.109 | 5.530 | 6.070 | 16,858 | +0.07(+1.17%) |
Jan 30, 2017 | 6.120 | 6.120 | 5.950 | 6.000 | 4,152 | -0.16(-2.60%) |
Jan 27, 2017 | 6.090 | 6.160 | 6.030 | 6.160 | 3,031 | -0.02(-0.32%) |
Jan 26, 2017 | 6.170 | 6.180 | 6.170 | 6.180 | 1,901 | -0.18(-2.83%) |
Jan 25, 2017 | 6.240 | 6.360 | 6.000 | 6.360 | 2,662 | -0.07(-1.09%) |
Jan 24, 2017 | 6.070 | 6.430 | 6.060 | 6.430 | 5,170 | +0.25(+4.05%) |
Jan 23, 2017 | 6.320 | 6.460 | 6.100 | 6.180 | 2,848 | -0.17(-2.68%) |
Jan 20, 2017 | 6.480 | 6.480 | 6.350 | 6.350 | 777 | -0.14(-2.15%) |
Jan 19, 2017 | 6.707 | 6.717 | 6.275 | 6.490 | 10,456 | -0.21(-3.13%) |
Jan 18, 2017 | 6.570 | 6.700 | 6.080 | 6.700 | 5,409 | +0.15(+2.29%) |
Jan 17, 2017 | 6.500 | 6.550 | 6.451 | 6.550 | 9,883 | +0.01(+0.23%) |
Jan 13, 2017 | 6.535 | 6.535 | 6.535 | 0 | +0.25(+4.06%) | |
Jan 12, 2017 | 6.430 | 6.430 | 6.212 | 6.280 | 3,100 | -0.23(-3.53%) |
Jan 11, 2017 | 6.560 | 6.560 | 6.510 | 6.510 | 2,691 | +0.04(+0.58%) |
Jan 10, 2017 | 6.470 | 6.478 | 6.443 | 6.473 | 3,936 | +0.04(+0.66%) |
Jan 09, 2017 | 6.200 | 6.604 | 6.200 | 6.430 | 17,407 | +0.29(+4.72%) |
Jan 06, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 359 | +0.15(+2.50%) |
Jan 05, 2017 | 5.880 | 6.110 | 5.880 | 5.990 | 4,468 | +0.03(+0.50%) |
Jan 04, 2017 | 5.850 | 6.190 | 5.850 | 5.960 | 13,184 | +0.17(+2.94%) |
Jan 03, 2017 | 5.850 | 5.850 | 5.670 | 5.790 | 14,914 | -0.15(-2.53%) |
Dec 30, 2016 | 5.940 | 5.940 | 5.940 | 0 | -0.09(-1.49%) | |
Dec 29, 2016 | 6.050 | 6.370 | 5.970 | 6.030 | 4,117 | -0.02(-0.33%) |
Dec 28, 2016 | 6.500 | 6.500 | 6.050 | 6.050 | 5,499 | -0.45(-6.92%) |
Dec 27, 2016 | 6.410 | 6.710 | 6.410 | 6.500 | 19,284 | +0.09(+1.40%) |
Dec 23, 2016 | 6.410 | 6.410 | 6.410 | 0 | -0.11(-1.69%) | |
Dec 22, 2016 | 6.570 | 6.710 | 6.460 | 6.520 | 1,460 | -0.18(-2.69%) |
Dec 21, 2016 | 6.612 | 6.720 | 6.420 | 6.700 | 19,103 | +0.02(+0.30%) |
Dec 20, 2016 | 6.470 | 6.680 | 6.410 | 6.680 | 3,698 | +0.21(+3.33%) |
Dec 19, 2016 | 6.340 | 6.510 | 6.310 | 6.465 | 11,698 | +0.08(+1.33%) |
Dec 16, 2016 | 6.120 | 6.390 | 6.120 | 6.380 | 15,699 | +0.15(+2.41%) |
Dec 15, 2016 | 6.290 | 6.590 | 6.130 | 6.230 | 11,918 | -0.18(-2.81%) |
Dec 14, 2016 | 6.120 | 6.720 | 6.120 | 6.410 | 7,330 | +0.27(+4.40%) |
Dec 13, 2016 | 6.200 | 6.339 | 6.140 | 6.140 | 16,645 | -0.11(-1.76%) |
Dec 12, 2016 | 6.870 | 6.870 | 6.150 | 6.250 | 20,590 | -0.47(-6.99%) |
Dec 09, 2016 | 6.830 | 6.990 | 6.560 | 6.720 | 27,655 | -0.07(-1.03%) |
Dec 08, 2016 | 7.250 | 7.380 | 6.370 | 6.790 | 39,045 | -0.32(-4.50%) |
Dec 07, 2016 | 6.800 | 7.227 | 6.760 | 7.110 | 18,904 | +0.18(+2.60%) |
Dec 06, 2016 | 6.627 | 6.970 | 6.560 | 6.930 | 33,792 | +0.37(+5.64%) |
Dec 05, 2016 | 6.550 | 6.750 | 6.380 | 6.560 | 25,525 | -0.09(-1.35%) |
Dec 02, 2016 | 6.501 | 6.740 | 6.501 | 6.650 | 31,675 | +0.24(+3.74%) |
Dec 01, 2016 | 6.240 | 6.960 | 6.240 | 6.410 | 64,152 | +0.17(+2.72%) |
Nov 30, 2016 | 5.690 | 6.250 | 5.640 | 6.240 | 41,028 | +0.72(+13.04%) |
Nov 29, 2016 | 5.370 | 5.640 | 5.304 | 5.520 | 8,245 | +0.03(+0.55%) |
Nov 28, 2016 | 5.580 | 5.610 | 5.440 | 5.490 | 10,799 | -0.06(-1.08%) |
Nov 25, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 214 | +0.00(+0.00%) |
Nov 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.370 | 5.560 | 5.130 | 5.560 | 40,769 | +0.20(+3.73%) |
Nov 21, 2016 | 5.150 | 5.360 | 4.670 | 5.360 | 28,750 | +0.44(+8.94%) |
Nov 18, 2016 | 5.081 | 5.123 | 4.920 | 4.920 | 10,678 | +0.12(+2.50%) |
Nov 17, 2016 | 5.330 | 5.330 | 4.770 | 4.800 | 8,680 | -0.44(-8.40%) |
Nov 16, 2016 | 5.390 | 5.390 | 5.015 | 5.240 | 18,052 | -0.15(-2.80%) |
Nov 15, 2016 | 5.601 | 5.690 | 5.239 | 5.391 | 15,287 | -0.18(-3.21%) |
Nov 14, 2016 | 5.130 | 5.579 | 5.100 | 5.570 | 15,854 | +0.47(+9.22%) |
Nov 11, 2016 | 5.082 | 5.120 | 4.968 | 5.100 | 2,751 | +0.24(+4.94%) |
Nov 10, 2016 | 4.840 | 4.860 | 4.840 | 4.860 | 200 | -0.16(-3.13%) |
Nov 09, 2016 | 5.060 | 5.060 | 4.611 | 5.017 | 21,286 | -0.04(-0.85%) |
Nov 08, 2016 | 4.858 | 5.090 | 4.858 | 5.060 | 649 | -0.03(-0.59%) |
Nov 07, 2016 | 5.100 | 5.100 | 5.075 | 5.090 | 3,058 | +0.01(+0.20%) |
Nov 04, 2016 | 5.090 | 5.090 | 5.077 | 5.080 | 5,058 | -0.01(-0.20%) |
Nov 03, 2016 | 5.080 | 5.090 | 5.050 | 5.090 | 9,456 | +0.01(+0.20%) |
Nov 02, 2016 | 4.760 | 5.080 | 4.760 | 5.080 | 7,117 | +0.01(+0.20%) |