Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.157 | 6.291 | 6.068 | 6.113 | 247,985 | -0.18(-2.84%) |
Feb 27, 2017 | 6.247 | 6.291 | 6.113 | 6.291 | 125,136 | +0.09(+1.44%) |
Feb 24, 2017 | 6.157 | 6.291 | 6.113 | 6.202 | 271,870 | -0.04(-0.71%) |
Feb 23, 2017 | 6.291 | 6.314 | 6.113 | 6.247 | 159,726 | -0.04(-0.71%) |
Feb 22, 2017 | 6.381 | 6.514 | 6.247 | 6.291 | 208,731 | -0.18(-2.76%) |
Feb 21, 2017 | 6.247 | 6.537 | 6.247 | 6.470 | 423,214 | +0.18(+2.84%) |
Feb 17, 2017 | 6.291 | 6.291 | 6.291 | 0 | -0.13(-2.08%) | |
Feb 16, 2017 | 6.648 | 6.648 | 6.381 | 6.425 | 173,231 | -0.22(-3.36%) |
Feb 15, 2017 | 6.559 | 6.916 | 6.470 | 6.648 | 704,145 | +0.04(+0.68%) |
Feb 14, 2017 | 6.425 | 6.648 | 6.336 | 6.604 | 346,130 | +0.22(+3.50%) |
Feb 13, 2017 | 6.425 | 6.559 | 6.291 | 6.381 | 176,678 | -0.09(-1.38%) |
Feb 10, 2017 | 6.381 | 6.559 | 6.336 | 6.470 | 231,028 | +0.04(+0.69%) |
Feb 09, 2017 | 6.336 | 6.470 | 6.247 | 6.425 | 318,543 | +0.13(+2.13%) |
Feb 08, 2017 | 5.979 | 6.291 | 5.890 | 6.291 | 370,074 | +0.22(+3.68%) |
Feb 07, 2017 | 6.068 | 6.336 | 6.046 | 6.068 | 347,211 | -0.13(-2.16%) |
Feb 06, 2017 | 6.425 | 6.425 | 6.001 | 6.202 | 402,189 | -0.18(-2.80%) |
Feb 03, 2017 | 6.425 | 6.470 | 6.336 | 6.381 | 309,028 | -0.04(-0.69%) |
Feb 02, 2017 | 6.381 | 6.470 | 6.336 | 6.425 | 430,295 | -0.04(-0.69%) |
Feb 01, 2017 | 6.514 | 6.559 | 6.381 | 6.470 | 613,756 | -0.09(-1.36%) |
Jan 31, 2017 | 6.470 | 6.648 | 6.425 | 6.559 | 306,091 | +0.04(+0.68%) |
Jan 30, 2017 | 6.559 | 6.604 | 6.347 | 6.514 | 299,006 | +0.00(+0.00%) |
Jan 27, 2017 | 6.604 | 6.648 | 6.514 | 6.514 | 338,279 | +0.00(+0.00%) |
Jan 26, 2017 | 6.559 | 6.626 | 6.514 | 6.514 | 147,739 | -0.04(-0.68%) |
Jan 25, 2017 | 6.470 | 6.648 | 6.470 | 6.559 | 219,811 | +0.04(+0.68%) |
Jan 24, 2017 | 6.559 | 6.604 | 6.425 | 6.514 | 310,057 | -0.04(-0.68%) |
Jan 23, 2017 | 6.693 | 6.738 | 6.492 | 6.559 | 203,002 | -0.13(-2.00%) |
Jan 20, 2017 | 6.604 | 6.827 | 6.425 | 6.693 | 235,251 | +0.13(+2.04%) |
Jan 19, 2017 | 6.559 | 6.648 | 6.514 | 6.559 | 218,492 | -0.04(-0.68%) |
Jan 18, 2017 | 6.604 | 6.648 | 6.425 | 6.604 | 225,223 | +0.04(+0.68%) |
Jan 17, 2017 | 6.827 | 6.916 | 6.514 | 6.559 | 373,735 | -0.31(-4.55%) |
Jan 13, 2017 | 6.871 | 6.871 | 6.871 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.005 | 7.094 | 6.782 | 6.871 | 188,986 | -0.18(-2.53%) |
Jan 11, 2017 | 6.961 | 7.139 | 6.782 | 7.050 | 369,169 | +0.09(+1.28%) |
Jan 10, 2017 | 6.916 | 6.961 | 6.827 | 6.961 | 185,633 | +0.04(+0.65%) |
Jan 09, 2017 | 6.916 | 6.961 | 6.738 | 6.916 | 215,715 | +0.00(+0.00%) |
Jan 06, 2017 | 6.871 | 7.005 | 6.760 | 6.916 | 280,429 | +0.09(+1.31%) |
Jan 05, 2017 | 6.871 | 6.916 | 6.693 | 6.827 | 238,878 | -0.04(-0.65%) |
Jan 04, 2017 | 6.693 | 6.871 | 6.693 | 6.871 | 341,343 | +0.18(+2.67%) |
Jan 03, 2017 | 6.693 | 6.738 | 6.514 | 6.693 | 234,201 | +0.09(+1.35%) |
Dec 30, 2016 | 6.604 | 6.604 | 6.604 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.604 | 6.738 | 6.381 | 6.514 | 290,861 | -0.09(-1.35%) |
Dec 28, 2016 | 6.559 | 6.760 | 6.470 | 6.604 | 384,104 | +0.00(+0.00%) |
Dec 27, 2016 | 6.470 | 6.604 | 6.425 | 6.604 | 406,298 | +0.18(+2.78%) |
Dec 23, 2016 | 6.425 | 6.425 | 6.425 | 0 | -0.04(-0.69%) | |
Dec 22, 2016 | 6.514 | 6.648 | 6.425 | 6.470 | 378,600 | -0.09(-1.36%) |
Dec 21, 2016 | 6.224 | 6.559 | 6.202 | 6.559 | 311,023 | +0.36(+5.76%) |
Dec 20, 2016 | 6.247 | 6.425 | 6.113 | 6.202 | 309,654 | +0.04(+0.72%) |
Dec 19, 2016 | 5.979 | 6.336 | 5.934 | 6.157 | 381,435 | +0.18(+2.99%) |
Dec 16, 2016 | 6.157 | 6.247 | 5.979 | 5.979 | 427,084 | -0.13(-2.19%) |
Dec 15, 2016 | 6.024 | 6.202 | 5.934 | 6.113 | 179,053 | +0.00(+0.00%) |
Dec 14, 2016 | 6.113 | 6.202 | 5.934 | 6.113 | 274,262 | +0.00(+0.00%) |
Dec 13, 2016 | 6.202 | 6.381 | 5.979 | 6.113 | 254,453 | +0.00(+0.00%) |
Dec 12, 2016 | 6.559 | 6.648 | 6.068 | 6.113 | 431,741 | -0.36(-5.52%) |
Dec 09, 2016 | 6.381 | 6.604 | 6.247 | 6.470 | 332,318 | +0.04(+0.69%) |
Dec 08, 2016 | 6.247 | 6.470 | 6.024 | 6.425 | 218,052 | +0.22(+3.60%) |
Dec 07, 2016 | 6.202 | 6.336 | 6.157 | 6.202 | 170,114 | +0.00(+0.00%) |
Dec 06, 2016 | 6.247 | 6.381 | 6.068 | 6.202 | 216,385 | +0.00(+0.00%) |
Dec 05, 2016 | 6.113 | 6.447 | 6.113 | 6.202 | 331,324 | +0.13(+2.21%) |
Dec 02, 2016 | 5.979 | 6.113 | 5.890 | 6.068 | 182,529 | +0.13(+2.26%) |
Dec 01, 2016 | 6.113 | 6.336 | 5.890 | 5.934 | 316,502 | -0.13(-2.21%) |
Nov 30, 2016 | 6.157 | 6.247 | 5.979 | 6.068 | 247,292 | +0.09(+1.49%) |
Nov 29, 2016 | 6.024 | 6.157 | 5.671 | 5.979 | 319,641 | -0.18(-2.90%) |
Nov 28, 2016 | 6.024 | 6.247 | 5.890 | 6.157 | 338,086 | +0.13(+2.22%) |
Nov 25, 2016 | 6.024 | 6.157 | 5.934 | 6.024 | 106,496 | +0.00(+0.00%) |
Nov 23, 2016 | 6.024 | 6.024 | 6.024 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.291 | 6.336 | 6.113 | 6.202 | 296,842 | -0.04(-0.71%) |
Nov 21, 2016 | 6.157 | 6.291 | 5.979 | 6.247 | 406,665 | +0.31(+5.26%) |
Nov 18, 2016 | 6.113 | 6.113 | 5.845 | 5.934 | 357,235 | -0.13(-2.21%) |
Nov 17, 2016 | 6.068 | 6.247 | 5.890 | 6.068 | 427,688 | +0.00(+0.00%) |
Nov 16, 2016 | 5.533 | 6.510 | 5.533 | 6.068 | 968,628 | +0.54(+9.68%) |
Nov 15, 2016 | 5.667 | 5.738 | 5.310 | 5.533 | 721,709 | -0.18(-3.13%) |
Nov 14, 2016 | 5.845 | 6.024 | 5.667 | 5.711 | 499,305 | -0.18(-3.03%) |
Nov 11, 2016 | 5.488 | 5.890 | 5.488 | 5.890 | 606,995 | +0.36(+6.45%) |
Nov 10, 2016 | 5.087 | 5.667 | 4.953 | 5.533 | 621,327 | +0.54(+10.71%) |
Nov 09, 2016 | 4.953 | 5.184 | 4.819 | 4.997 | 484,522 | -0.04(-0.88%) |
Nov 08, 2016 | 4.908 | 5.131 | 4.819 | 5.042 | 219,709 | +0.13(+2.73%) |
Nov 07, 2016 | 4.953 | 5.042 | 4.864 | 4.908 | 607,386 | +0.00(+0.00%) |
Nov 04, 2016 | 4.997 | 5.006 | 4.774 | 4.908 | 553,673 | -0.13(-2.65%) |
Nov 03, 2016 | 5.042 | 5.131 | 4.908 | 5.042 | 519,353 | +0.00(+0.00%) |
Nov 02, 2016 | 4.997 | 5.087 | 4.462 | 5.042 | 1,398,895 | -0.04(-0.88%) |
Nov 01, 2016 | 5.444 | 5.667 | 5.042 | 5.087 | 858,551 | -0.13(-2.56%) |
Oct 31, 2016 | 5.667 | 5.667 | 5.220 | 5.220 | 472,547 | -0.44(-7.73%) |
Oct 28, 2016 | 5.756 | 5.792 | 5.622 | 5.658 | 363,933 | -0.14(-2.46%) |
Oct 27, 2016 | 5.765 | 5.845 | 5.693 | 5.801 | 262,198 | +0.08(+1.40%) |
Oct 26, 2016 | 5.827 | 5.899 | 5.693 | 5.720 | 275,367 | -0.12(-1.99%) |
Oct 25, 2016 | 5.890 | 5.952 | 5.818 | 5.836 | 251,054 | -0.05(-0.91%) |
Oct 24, 2016 | 6.113 | 6.132 | 5.881 | 5.890 | 271,581 | -0.21(-3.51%) |
Oct 21, 2016 | 5.988 | 6.184 | 5.961 | 6.104 | 297,941 | +0.06(+1.03%) |
Oct 20, 2016 | 5.863 | 6.104 | 5.859 | 6.041 | 361,900 | +0.15(+2.58%) |
Oct 19, 2016 | 5.934 | 6.024 | 5.872 | 5.890 | 449,397 | +0.02(+0.30%) |
Oct 18, 2016 | 5.997 | 5.997 | 5.854 | 5.872 | 239,191 | +0.00(+0.00%) |
Oct 17, 2016 | 5.934 | 5.934 | 5.863 | 5.872 | 209,378 | -0.03(-0.45%) |
Oct 14, 2016 | 5.979 | 6.006 | 5.845 | 5.899 | 403,806 | -0.04(-0.75%) |
Oct 13, 2016 | 6.033 | 6.050 | 5.934 | 5.943 | 395,098 | -0.17(-2.77%) |
Oct 12, 2016 | 6.166 | 6.211 | 6.034 | 6.113 | 234,159 | -0.05(-0.87%) |
Oct 11, 2016 | 6.309 | 6.327 | 6.122 | 6.166 | 254,602 | -0.18(-2.81%) |
Oct 10, 2016 | 6.452 | 6.505 | 6.318 | 6.345 | 159,650 | -0.04(-0.56%) |
Oct 07, 2016 | 6.461 | 6.532 | 6.354 | 6.381 | 183,185 | -0.09(-1.38%) |
Oct 06, 2016 | 6.363 | 6.479 | 6.331 | 6.470 | 224,797 | +0.13(+2.11%) |
Oct 05, 2016 | 6.372 | 6.443 | 6.318 | 6.336 | 192,986 | +0.03(+0.42%) |
Oct 04, 2016 | 6.282 | 6.372 | 6.238 | 6.309 | 238,765 | +0.04(+0.57%) |
Oct 03, 2016 | 6.113 | 6.372 | 6.059 | 6.273 | 296,736 | -0.01(-0.14%) |
Sep 30, 2016 | 6.416 | 6.416 | 6.220 | 6.282 | 390,276 | -0.04(-0.56%) |
Sep 29, 2016 | 6.541 | 6.622 | 6.291 | 6.318 | 202,594 | -0.19(-2.88%) |
Sep 28, 2016 | 6.345 | 6.550 | 6.207 | 6.505 | 345,215 | +0.19(+2.97%) |
Sep 27, 2016 | 6.300 | 6.363 | 6.184 | 6.318 | 321,977 | -0.02(-0.28%) |
Sep 26, 2016 | 6.479 | 6.479 | 6.318 | 6.336 | 294,566 | +0.04(+0.57%) |
Sep 23, 2016 | 6.470 | 6.497 | 6.291 | 6.300 | 220,099 | -0.17(-2.62%) |
Sep 22, 2016 | 6.354 | 6.497 | 6.230 | 6.470 | 816,319 | +0.20(+3.13%) |
Sep 21, 2016 | 6.265 | 6.291 | 6.113 | 6.273 | 371,192 | +0.11(+1.74%) |
Sep 20, 2016 | 6.327 | 6.372 | 6.166 | 6.166 | 516,886 | -0.16(-2.54%) |
Sep 19, 2016 | 6.452 | 6.505 | 6.300 | 6.327 | 340,794 | -0.04(-0.56%) |
Sep 16, 2016 | 6.202 | 6.398 | 6.175 | 6.363 | 260,001 | +0.08(+1.28%) |
Sep 15, 2016 | 6.309 | 6.398 | 6.238 | 6.282 | 176,161 | -0.03(-0.42%) |
Sep 14, 2016 | 6.327 | 6.407 | 6.247 | 6.309 | 344,340 | -0.04(-0.56%) |
Sep 13, 2016 | 6.318 | 6.425 | 6.256 | 6.345 | 365,243 | -0.12(-1.93%) |
Sep 12, 2016 | 6.389 | 6.505 | 6.300 | 6.470 | 452,425 | +0.01(+0.14%) |
Sep 09, 2016 | 6.613 | 6.666 | 6.452 | 6.461 | 271,460 | -0.22(-3.34%) |
Sep 08, 2016 | 6.559 | 6.711 | 6.470 | 6.684 | 332,528 | +0.24(+3.74%) |
Sep 07, 2016 | 6.381 | 6.497 | 6.282 | 6.443 | 532,443 | +0.06(+0.98%) |
Sep 06, 2016 | 6.336 | 6.434 | 6.256 | 6.381 | 328,672 | +0.05(+0.85%) |
Sep 02, 2016 | 6.238 | 6.327 | 6.327 | 6.327 | 312,532 | +0.09(+1.43%) |
Sep 01, 2016 | 6.398 | 6.398 | 6.122 | 6.238 | 410,658 | -0.21(-3.19%) |
Aug 31, 2016 | 6.265 | 6.550 | 6.229 | 6.443 | 552,596 | +0.13(+2.12%) |
Aug 30, 2016 | 6.327 | 6.398 | 6.211 | 6.309 | 540,068 | +0.00(+0.00%) |
Aug 29, 2016 | 6.336 | 6.479 | 6.291 | 6.309 | 274,470 | -0.06(-0.98%) |
Aug 26, 2016 | 6.354 | 6.541 | 6.265 | 6.372 | 441,706 | +0.03(+0.42%) |
Aug 25, 2016 | 6.532 | 6.702 | 6.202 | 6.345 | 1,108,689 | -0.45(-6.57%) |
Aug 24, 2016 | 7.023 | 7.059 | 6.755 | 6.791 | 344,303 | -0.21(-2.93%) |
Aug 23, 2016 | 6.996 | 7.121 | 6.952 | 6.996 | 189,864 | +0.04(+0.51%) |
Aug 22, 2016 | 7.059 | 7.059 | 6.907 | 6.961 | 187,290 | -0.13(-1.89%) |
Aug 19, 2016 | 7.068 | 7.112 | 6.916 | 7.094 | 296,880 | -0.01(-0.13%) |
Aug 18, 2016 | 7.103 | 7.166 | 7.023 | 7.103 | 232,576 | +0.05(+0.76%) |
Aug 17, 2016 | 7.077 | 7.077 | 6.871 | 7.050 | 372,170 | +0.04(+0.51%) |
Aug 16, 2016 | 7.193 | 7.228 | 6.916 | 7.014 | 435,042 | -0.16(-2.24%) |
Aug 15, 2016 | 6.961 | 7.193 | 6.943 | 7.175 | 338,328 | +0.26(+3.74%) |
Aug 12, 2016 | 6.943 | 7.032 | 6.827 | 6.916 | 370,905 | -0.03(-0.39%) |
Aug 11, 2016 | 6.987 | 7.066 | 6.828 | 6.943 | 396,151 | +0.04(+0.51%) |
Aug 10, 2016 | 7.075 | 7.075 | 6.767 | 6.908 | 439,772 | -0.07(-1.01%) |
Aug 09, 2016 | 7.040 | 7.084 | 6.890 | 6.978 | 293,177 | -0.07(-1.00%) |
Aug 08, 2016 | 7.216 | 7.365 | 7.031 | 7.048 | 441,804 | -0.13(-1.84%) |
Aug 05, 2016 | 6.864 | 7.216 | 6.828 | 7.180 | 388,371 | +0.34(+5.02%) |
Aug 04, 2016 | 7.092 | 7.207 | 6.776 | 6.837 | 621,229 | -0.28(-3.96%) |
Aug 03, 2016 | 6.688 | 7.128 | 6.582 | 7.119 | 1,177,079 | +0.43(+6.45%) |
Aug 02, 2016 | 6.899 | 6.934 | 6.089 | 6.688 | 1,875,914 | +0.57(+9.35%) |
Aug 01, 2016 | 6.230 | 6.424 | 6.058 | 6.116 | 511,707 | -0.07(-1.14%) |
Jul 29, 2016 | 6.072 | 6.362 | 6.072 | 6.186 | 1,354,791 | +0.06(+1.01%) |
Jul 28, 2016 | 6.028 | 6.212 | 5.948 | 6.124 | 397,890 | +0.10(+1.61%) |
Jul 27, 2016 | 6.300 | 6.346 | 5.935 | 6.028 | 543,251 | -0.28(-4.46%) |
Jul 26, 2016 | 6.406 | 6.485 | 6.283 | 6.309 | 472,762 | -0.05(-0.83%) |
Jul 25, 2016 | 6.344 | 6.468 | 6.300 | 6.362 | 327,107 | +0.00(+0.00%) |
Jul 22, 2016 | 6.450 | 6.564 | 6.318 | 6.362 | 340,314 | -0.12(-1.90%) |
Jul 21, 2016 | 6.265 | 6.591 | 6.265 | 6.485 | 360,825 | +0.24(+3.80%) |
Jul 20, 2016 | 6.248 | 6.309 | 6.063 | 6.248 | 350,734 | +0.07(+1.14%) |
Jul 19, 2016 | 6.265 | 6.371 | 6.124 | 6.177 | 314,754 | -0.17(-2.64%) |
Jul 18, 2016 | 6.292 | 6.380 | 6.151 | 6.344 | 507,048 | -0.02(-0.28%) |
Jul 15, 2016 | 6.380 | 6.450 | 6.239 | 6.362 | 373,012 | -0.01(-0.14%) |
Jul 14, 2016 | 6.424 | 6.485 | 6.277 | 6.371 | 336,421 | +0.03(+0.42%) |
Jul 13, 2016 | 6.432 | 6.512 | 6.309 | 6.344 | 452,276 | -0.04(-0.69%) |
Jul 12, 2016 | 6.283 | 6.415 | 6.230 | 6.388 | 405,351 | +0.20(+3.27%) |
Jul 11, 2016 | 6.248 | 6.371 | 6.142 | 6.186 | 363,468 | -0.06(-0.99%) |
Jul 08, 2016 | 6.142 | 6.340 | 5.913 | 6.248 | 545,480 | +0.33(+5.65%) |
Jul 07, 2016 | 6.142 | 6.292 | 5.799 | 5.913 | 695,606 | -0.29(-4.68%) |
Jul 06, 2016 | 5.896 | 6.256 | 5.737 | 6.204 | 521,763 | +0.30(+5.07%) |
Jul 05, 2016 | 6.239 | 6.283 | 5.790 | 5.904 | 716,693 | -0.47(-7.32%) |
Jul 01, 2016 | 6.300 | 6.371 | 6.371 | 6.371 | 616,401 | +0.41(+6.94%) |
Jun 30, 2016 | 6.045 | 6.283 | 5.869 | 5.957 | 1,506,180 | -0.39(-6.10%) |
Jun 29, 2016 | 6.336 | 6.380 | 6.195 | 6.344 | 373,599 | +0.11(+1.84%) |
Jun 28, 2016 | 5.896 | 6.274 | 5.896 | 6.230 | 512,279 | +0.42(+7.27%) |
Jun 27, 2016 | 6.388 | 6.388 | 5.684 | 5.808 | 987,483 | -0.58(-9.09%) |
Jun 24, 2016 | 6.538 | 6.617 | 6.336 | 6.388 | 1,106,981 | -0.40(-5.84%) |
Jun 23, 2016 | 6.776 | 6.838 | 6.644 | 6.784 | 422,401 | +0.08(+1.18%) |
Jun 22, 2016 | 6.943 | 7.013 | 6.679 | 6.705 | 537,319 | -0.24(-3.42%) |
Jun 21, 2016 | 7.057 | 7.057 | 6.740 | 6.943 | 581,938 | +0.05(+0.77%) |
Jun 20, 2016 | 7.180 | 7.180 | 6.881 | 6.890 | 370,738 | -0.09(-1.26%) |
Jun 17, 2016 | 6.943 | 7.207 | 6.916 | 6.978 | 600,973 | +0.04(+0.63%) |
Jun 16, 2016 | 6.952 | 7.022 | 6.864 | 6.934 | 547,399 | -0.17(-2.35%) |
Jun 15, 2016 | 7.216 | 7.365 | 6.996 | 7.101 | 1,177,069 | -0.12(-1.71%) |
Jun 14, 2016 | 7.304 | 7.524 | 6.943 | 7.224 | 1,547,668 | -0.21(-2.84%) |
Jun 13, 2016 | 7.532 | 7.700 | 7.392 | 7.436 | 754,258 | -0.22(-2.87%) |
Jun 10, 2016 | 7.770 | 7.788 | 7.418 | 7.656 | 1,232,778 | -0.15(-1.92%) |
Jun 09, 2016 | 7.656 | 7.823 | 7.594 | 7.805 | 1,611,723 | +0.18(+2.31%) |
Jun 08, 2016 | 7.638 | 7.884 | 7.585 | 7.629 | 6,277,916 | -0.94(-10.99%) |
Jun 07, 2016 | 8.641 | 8.700 | 8.483 | 8.571 | 164,469 | -0.05(-0.61%) |
Jun 06, 2016 | 8.412 | 8.738 | 8.412 | 8.623 | 166,987 | +0.22(+2.62%) |
Jun 03, 2016 | 8.271 | 8.491 | 8.175 | 8.403 | 189,094 | +0.16(+1.92%) |
Jun 02, 2016 | 8.263 | 8.263 | 7.972 | 8.245 | 143,516 | -0.06(-0.74%) |
Jun 01, 2016 | 8.271 | 8.342 | 7.972 | 8.307 | 134,377 | -0.04(-0.42%) |
May 31, 2016 | 8.219 | 8.377 | 8.034 | 8.342 | 174,676 | +0.11(+1.39%) |
May 27, 2016 | 7.964 | 8.227 | 8.227 | 8.227 | 211,035 | +0.26(+3.31%) |
May 26, 2016 | 7.981 | 8.095 | 7.749 | 7.964 | 175,251 | +0.04(+0.44%) |
May 25, 2016 | 8.245 | 8.315 | 7.788 | 7.928 | 332,709 | -0.23(-2.80%) |
May 24, 2016 | 7.937 | 8.166 | 7.744 | 8.157 | 148,756 | +0.32(+4.04%) |
May 23, 2016 | 8.034 | 8.034 | 7.788 | 7.840 | 130,618 | -0.23(-2.84%) |
May 20, 2016 | 7.964 | 8.166 | 7.840 | 8.069 | 108,053 | +0.16(+2.00%) |
May 19, 2016 | 8.060 | 8.060 | 7.748 | 7.911 | 152,893 | -0.22(-2.71%) |
May 18, 2016 | 8.060 | 8.227 | 7.956 | 8.131 | 151,886 | +0.01(+0.11%) |
May 17, 2016 | 8.016 | 8.307 | 7.981 | 8.122 | 171,040 | +0.10(+1.21%) |
May 16, 2016 | 7.867 | 8.131 | 7.858 | 8.025 | 95,106 | +0.17(+2.13%) |
May 13, 2016 | 7.832 | 7.968 | 7.796 | 7.858 | 115,184 | -0.04(-0.45%) |
May 12, 2016 | 7.814 | 8.157 | 7.779 | 7.893 | 196,345 | +0.11(+1.47%) |
May 11, 2016 | 7.831 | 7.967 | 7.753 | 7.779 | 139,408 | -0.10(-1.32%) |
May 10, 2016 | 7.424 | 7.943 | 7.338 | 7.882 | 198,634 | +0.50(+6.79%) |
May 09, 2016 | 7.476 | 7.511 | 7.139 | 7.381 | 136,053 | -0.10(-1.27%) |
May 06, 2016 | 7.407 | 7.571 | 7.009 | 7.476 | 196,212 | +0.03(+0.35%) |
May 05, 2016 | 7.701 | 7.770 | 7.416 | 7.450 | 238,760 | -0.36(-4.65%) |
May 04, 2016 | 7.718 | 8.021 | 7.623 | 7.813 | 209,909 | +0.09(+1.12%) |
May 03, 2016 | 7.857 | 7.904 | 7.563 | 7.727 | 185,535 | -0.23(-2.93%) |
May 02, 2016 | 8.038 | 8.081 | 7.822 | 7.960 | 184,838 | -0.12(-1.50%) |
Apr 29, 2016 | 8.081 | 8.280 | 7.926 | 8.081 | 159,687 | -0.03(-0.32%) |
Apr 28, 2016 | 8.021 | 8.245 | 7.978 | 8.107 | 262,879 | +0.05(+0.64%) |
Apr 27, 2016 | 8.263 | 8.349 | 7.943 | 8.055 | 306,041 | -0.19(-2.31%) |
Apr 26, 2016 | 8.150 | 8.306 | 8.099 | 8.245 | 169,665 | +0.10(+1.17%) |
Apr 25, 2016 | 8.358 | 8.358 | 8.094 | 8.150 | 93,651 | -0.22(-2.68%) |
Apr 22, 2016 | 8.107 | 8.401 | 8.073 | 8.375 | 234,681 | +0.16(+2.00%) |
Apr 21, 2016 | 8.548 | 8.600 | 8.194 | 8.211 | 179,871 | -0.35(-4.04%) |
Apr 20, 2016 | 8.289 | 8.608 | 8.220 | 8.557 | 162,783 | +0.24(+2.91%) |
Apr 19, 2016 | 8.358 | 8.453 | 8.211 | 8.315 | 187,671 | +0.00(+0.00%) |
Apr 18, 2016 | 8.038 | 8.427 | 7.952 | 8.315 | 296,272 | +0.18(+2.23%) |
Apr 15, 2016 | 7.891 | 8.237 | 7.779 | 8.133 | 297,317 | +0.17(+2.17%) |
Apr 14, 2016 | 7.779 | 8.064 | 7.692 | 7.960 | 216,154 | +0.20(+2.56%) |
Apr 13, 2016 | 7.658 | 7.779 | 7.614 | 7.761 | 160,298 | +0.12(+1.58%) |
Apr 12, 2016 | 7.381 | 7.692 | 7.372 | 7.640 | 145,568 | +0.27(+3.63%) |
Apr 11, 2016 | 7.200 | 7.450 | 7.191 | 7.372 | 157,679 | +0.21(+2.90%) |
Apr 08, 2016 | 6.802 | 7.208 | 6.802 | 7.165 | 164,688 | +0.44(+6.56%) |
Apr 07, 2016 | 6.811 | 6.880 | 6.638 | 6.724 | 213,602 | -0.16(-2.38%) |
Apr 06, 2016 | 7.035 | 7.035 | 6.819 | 6.888 | 125,002 | -0.10(-1.48%) |
Apr 05, 2016 | 6.785 | 7.009 | 6.742 | 6.992 | 163,206 | +0.19(+2.80%) |
Apr 04, 2016 | 7.001 | 7.096 | 6.785 | 6.802 | 146,047 | -0.20(-2.84%) |
Apr 01, 2016 | 7.217 | 7.226 | 6.914 | 7.001 | 224,628 | -0.30(-4.14%) |
Mar 31, 2016 | 7.208 | 7.459 | 7.208 | 7.303 | 191,891 | +0.10(+1.44%) |
Mar 30, 2016 | 7.105 | 7.269 | 7.009 | 7.200 | 139,782 | +0.17(+2.46%) |
Mar 29, 2016 | 6.975 | 7.061 | 6.672 | 7.027 | 261,266 | +0.01(+0.12%) |
Mar 28, 2016 | 6.932 | 7.027 | 6.837 | 7.018 | 200,500 | +0.09(+1.25%) |
Mar 24, 2016 | 6.793 | 6.932 | 6.932 | 6.932 | 341,084 | +0.05(+0.75%) |
Mar 23, 2016 | 7.139 | 7.200 | 6.759 | 6.880 | 272,603 | -0.32(-4.44%) |
Mar 22, 2016 | 7.312 | 7.416 | 7.122 | 7.200 | 184,322 | -0.17(-2.34%) |
Mar 21, 2016 | 7.571 | 7.571 | 7.303 | 7.372 | 187,367 | -0.24(-3.18%) |
Mar 18, 2016 | 7.857 | 8.142 | 7.404 | 7.614 | 431,371 | -0.16(-2.00%) |
Mar 17, 2016 | 7.450 | 7.844 | 7.433 | 7.770 | 175,004 | +0.35(+4.66%) |
Mar 16, 2016 | 7.269 | 7.649 | 7.260 | 7.424 | 301,672 | +0.15(+2.02%) |
Mar 15, 2016 | 7.329 | 7.407 | 7.148 | 7.277 | 158,492 | -0.05(-0.71%) |
Mar 14, 2016 | 7.390 | 7.476 | 7.190 | 7.329 | 148,875 | -0.10(-1.40%) |
Mar 11, 2016 | 7.398 | 7.597 | 7.329 | 7.433 | 140,659 | +0.10(+1.42%) |
Mar 10, 2016 | 7.390 | 7.537 | 7.139 | 7.329 | 167,577 | -0.04(-0.59%) |
Mar 09, 2016 | 7.182 | 7.494 | 7.113 | 7.372 | 256,972 | +0.24(+3.39%) |
Mar 08, 2016 | 7.658 | 7.658 | 7.096 | 7.130 | 325,385 | -0.60(-7.72%) |
Mar 07, 2016 | 7.640 | 7.960 | 7.614 | 7.727 | 207,315 | +0.07(+0.90%) |
Mar 04, 2016 | 7.589 | 7.865 | 7.511 | 7.658 | 204,981 | +0.16(+2.19%) |
Mar 03, 2016 | 7.156 | 7.606 | 7.156 | 7.494 | 357,031 | +0.40(+5.60%) |
Mar 02, 2016 | 7.087 | 7.294 | 7.079 | 7.096 | 666,369 | +0.03(+0.37%) |