Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.678 | 6.726 | 6.524 | 6.630 | 58,955 | -0.10(-1.43%) |
Mar 30, 2017 | 6.726 | 6.774 | 6.678 | 6.726 | 108,734 | -0.02(-0.36%) |
Mar 29, 2017 | 6.774 | 6.815 | 6.726 | 6.750 | 39,707 | -0.00(-0.07%) |
Mar 28, 2017 | 6.707 | 6.755 | 6.707 | 6.755 | 19,771 | +0.00(+0.00%) |
Mar 27, 2017 | 6.755 | 6.850 | 6.707 | 6.755 | 10,721 | +0.00(+0.00%) |
Mar 24, 2017 | 6.707 | 6.803 | 6.707 | 6.755 | 15,956 | +0.05(+0.71%) |
Mar 23, 2017 | 6.755 | 6.755 | 6.660 | 6.707 | 42,434 | -0.05(-0.70%) |
Mar 22, 2017 | 6.755 | 6.755 | 6.660 | 6.755 | 28,249 | -0.05(-0.70%) |
Mar 21, 2017 | 6.755 | 6.850 | 6.755 | 6.803 | 35,873 | +0.00(+0.00%) |
Mar 20, 2017 | 6.660 | 6.850 | 6.660 | 6.803 | 58,529 | +0.00(+0.00%) |
Mar 17, 2017 | 7.088 | 7.136 | 6.803 | 6.803 | 77,069 | -0.24(-3.38%) |
Mar 16, 2017 | 6.993 | 7.183 | 6.898 | 7.040 | 24,094 | +0.00(+0.00%) |
Mar 15, 2017 | 7.040 | 7.302 | 6.993 | 7.040 | 39,118 | -0.10(-1.33%) |
Mar 14, 2017 | 6.969 | 7.136 | 6.803 | 7.136 | 27,872 | +0.14(+2.04%) |
Mar 13, 2017 | 6.755 | 7.040 | 6.755 | 6.993 | 55,226 | +0.19(+2.80%) |
Mar 10, 2017 | 6.803 | 6.850 | 6.660 | 6.803 | 34,471 | +0.05(+0.70%) |
Mar 09, 2017 | 6.660 | 6.755 | 6.660 | 6.755 | 38,512 | +0.10(+1.43%) |
Mar 08, 2017 | 6.668 | 6.750 | 6.660 | 6.660 | 26,780 | +0.00(+0.00%) |
Mar 07, 2017 | 6.803 | 6.803 | 6.660 | 6.660 | 36,409 | -0.10(-1.41%) |
Mar 06, 2017 | 6.850 | 6.850 | 6.660 | 6.755 | 67,926 | +0.00(+0.00%) |
Mar 03, 2017 | 6.707 | 6.803 | 6.655 | 6.755 | 37,920 | +0.05(+0.71%) |
Mar 02, 2017 | 6.755 | 6.898 | 6.703 | 6.707 | 83,003 | -0.05(-0.70%) |
Mar 01, 2017 | 6.803 | 6.888 | 6.755 | 6.755 | 71,647 | -0.10(-1.39%) |
Feb 28, 2017 | 6.812 | 6.898 | 6.803 | 6.850 | 91,339 | +0.00(+0.00%) |
Feb 27, 2017 | 6.993 | 7.136 | 6.850 | 6.850 | 36,728 | -0.10(-1.37%) |
Feb 24, 2017 | 7.040 | 7.040 | 6.898 | 6.945 | 43,175 | +0.05(+0.69%) |
Feb 23, 2017 | 7.183 | 7.183 | 6.850 | 6.898 | 144,345 | -0.29(-3.97%) |
Feb 22, 2017 | 7.136 | 7.207 | 7.088 | 7.183 | 36,679 | +0.10(+1.34%) |
Feb 21, 2017 | 6.993 | 7.183 | 6.993 | 7.088 | 69,487 | +0.00(+0.00%) |
Feb 17, 2017 | 7.088 | 7.088 | 7.088 | 0 | -0.05(-0.67%) | |
Feb 16, 2017 | 7.088 | 7.136 | 7.040 | 7.136 | 30,903 | +0.00(+0.00%) |
Feb 15, 2017 | 7.231 | 7.231 | 7.040 | 7.136 | 44,582 | +0.05(+0.67%) |
Feb 14, 2017 | 7.136 | 7.183 | 7.040 | 7.088 | 22,321 | -0.05(-0.67%) |
Feb 13, 2017 | 7.231 | 7.283 | 7.083 | 7.136 | 67,333 | -0.24(-3.23%) |
Feb 10, 2017 | 7.278 | 7.421 | 7.278 | 7.373 | 33,195 | +0.05(+0.65%) |
Feb 09, 2017 | 7.469 | 7.564 | 7.183 | 7.326 | 38,148 | -0.14(-1.91%) |
Feb 08, 2017 | 7.421 | 7.516 | 7.252 | 7.469 | 70,272 | +0.10(+1.29%) |
Feb 07, 2017 | 7.326 | 7.421 | 7.183 | 7.373 | 39,579 | +0.05(+0.65%) |
Feb 06, 2017 | 7.136 | 7.326 | 7.088 | 7.326 | 18,945 | +0.19(+2.67%) |
Feb 03, 2017 | 7.040 | 7.136 | 6.993 | 7.136 | 16,779 | +0.05(+0.67%) |
Feb 02, 2017 | 7.215 | 7.215 | 7.040 | 7.088 | 47,886 | -0.10(-1.32%) |
Feb 01, 2017 | 7.040 | 7.183 | 7.040 | 7.183 | 14,758 | +0.14(+2.03%) |
Jan 31, 2017 | 7.136 | 7.136 | 6.898 | 7.040 | 35,017 | -0.14(-1.99%) |
Jan 30, 2017 | 7.040 | 7.183 | 6.993 | 7.183 | 27,639 | +0.10(+1.34%) |
Jan 27, 2017 | 7.040 | 7.136 | 6.945 | 7.088 | 12,711 | +0.05(+0.68%) |
Jan 26, 2017 | 6.993 | 7.165 | 6.945 | 7.040 | 38,465 | +0.00(+0.00%) |
Jan 25, 2017 | 7.040 | 7.136 | 6.945 | 7.040 | 32,411 | +0.00(+0.00%) |
Jan 24, 2017 | 7.040 | 7.136 | 6.945 | 7.040 | 19,186 | +0.10(+1.37%) |
Jan 23, 2017 | 7.183 | 7.183 | 6.898 | 6.945 | 48,244 | -0.24(-3.31%) |
Jan 20, 2017 | 6.945 | 7.183 | 6.898 | 7.183 | 30,871 | +0.33(+4.86%) |
Jan 19, 2017 | 6.803 | 6.945 | 6.803 | 6.850 | 23,809 | +0.00(+0.00%) |
Jan 18, 2017 | 6.850 | 6.898 | 6.850 | 6.850 | 29,962 | -0.05(-0.69%) |
Jan 17, 2017 | 6.850 | 6.945 | 6.803 | 6.898 | 21,025 | +0.05(+0.69%) |
Jan 13, 2017 | 6.850 | 6.850 | 6.850 | 0 | +0.05(+0.70%) | |
Jan 12, 2017 | 6.974 | 6.974 | 6.803 | 6.803 | 7,331 | -0.05(-0.69%) |
Jan 11, 2017 | 6.974 | 6.974 | 6.850 | 6.850 | 20,295 | -0.19(-2.70%) |
Jan 10, 2017 | 7.117 | 7.136 | 7.040 | 7.040 | 5,631 | -0.05(-0.67%) |
Jan 09, 2017 | 7.040 | 7.088 | 6.950 | 7.088 | 16,157 | +0.10(+1.36%) |
Jan 06, 2017 | 6.945 | 7.040 | 6.907 | 6.993 | 18,426 | +0.05(+0.68%) |
Jan 05, 2017 | 6.898 | 7.040 | 6.850 | 6.945 | 17,962 | +0.14(+2.10%) |
Jan 04, 2017 | 6.945 | 6.945 | 6.803 | 6.803 | 11,574 | -0.05(-0.69%) |
Jan 03, 2017 | 6.993 | 7.040 | 6.850 | 6.850 | 40,743 | -0.19(-2.70%) |
Dec 30, 2016 | 7.040 | 7.040 | 7.040 | 0 | +0.24(+3.50%) | |
Dec 29, 2016 | 6.755 | 6.850 | 6.755 | 6.803 | 42,597 | +0.00(+0.00%) |
Dec 28, 2016 | 6.850 | 6.850 | 6.755 | 6.803 | 50,081 | +0.07(+0.99%) |
Dec 27, 2016 | 6.783 | 7.066 | 6.736 | 6.736 | 63,012 | -0.05(-0.69%) |
Dec 23, 2016 | 6.783 | 6.783 | 6.783 | 0 | +0.05(+0.70%) | |
Dec 22, 2016 | 6.783 | 6.924 | 6.736 | 6.736 | 50,308 | +0.00(+0.00%) |
Dec 21, 2016 | 6.783 | 6.807 | 6.736 | 6.736 | 41,135 | -0.09(-1.38%) |
Dec 20, 2016 | 6.830 | 6.936 | 6.783 | 6.830 | 28,375 | -0.09(-1.36%) |
Dec 19, 2016 | 7.066 | 7.066 | 6.783 | 6.924 | 26,394 | -0.14(-2.00%) |
Dec 16, 2016 | 6.924 | 7.160 | 6.830 | 7.066 | 137,372 | +0.05(+0.67%) |
Dec 15, 2016 | 6.736 | 7.019 | 6.736 | 7.019 | 39,703 | +0.28(+4.20%) |
Dec 14, 2016 | 6.830 | 7.066 | 6.736 | 6.736 | 71,214 | -0.09(-1.38%) |
Dec 13, 2016 | 7.066 | 7.066 | 6.830 | 6.830 | 58,748 | -0.28(-3.97%) |
Dec 12, 2016 | 6.783 | 7.113 | 6.783 | 7.113 | 80,184 | +0.33(+4.86%) |
Dec 09, 2016 | 6.830 | 6.877 | 6.736 | 6.783 | 26,969 | +0.05(+0.70%) |
Dec 08, 2016 | 7.019 | 7.019 | 6.736 | 6.736 | 57,657 | -0.28(-4.03%) |
Dec 07, 2016 | 6.971 | 7.066 | 6.924 | 7.019 | 30,092 | +0.00(+0.00%) |
Dec 06, 2016 | 6.736 | 7.019 | 6.736 | 7.019 | 42,631 | +0.28(+4.20%) |
Dec 05, 2016 | 6.971 | 7.113 | 6.689 | 6.736 | 129,318 | -0.24(-3.38%) |
Dec 02, 2016 | 7.066 | 7.066 | 6.877 | 6.971 | 37,390 | -0.09(-1.33%) |
Dec 01, 2016 | 7.207 | 7.254 | 7.066 | 7.066 | 92,516 | -0.19(-2.60%) |
Nov 30, 2016 | 7.442 | 7.442 | 7.207 | 7.254 | 72,008 | -0.19(-2.53%) |
Nov 29, 2016 | 7.348 | 7.442 | 7.254 | 7.442 | 102,652 | +0.14(+1.94%) |
Nov 28, 2016 | 7.442 | 7.442 | 7.254 | 7.301 | 81,591 | -0.09(-1.27%) |
Nov 25, 2016 | 7.490 | 7.490 | 7.348 | 7.395 | 18,030 | +0.00(+0.00%) |
Nov 23, 2016 | 7.395 | 7.395 | 7.395 | 0 | -0.05(-0.63%) | |
Nov 22, 2016 | 7.490 | 7.490 | 7.348 | 7.442 | 40,851 | -0.05(-0.63%) |
Nov 21, 2016 | 7.537 | 7.678 | 7.395 | 7.490 | 45,408 | -0.09(-1.24%) |
Nov 18, 2016 | 7.537 | 7.584 | 7.301 | 7.584 | 118,450 | +0.09(+1.26%) |
Nov 17, 2016 | 7.490 | 7.584 | 7.301 | 7.490 | 159,483 | +0.05(+0.63%) |
Nov 16, 2016 | 7.395 | 7.631 | 7.348 | 7.442 | 52,068 | +0.05(+0.64%) |
Nov 15, 2016 | 7.395 | 7.584 | 7.301 | 7.395 | 91,485 | +0.14(+1.95%) |
Nov 14, 2016 | 7.254 | 7.301 | 7.207 | 7.254 | 59,768 | -0.09(-1.28%) |
Nov 11, 2016 | 7.113 | 7.348 | 7.113 | 7.348 | 71,644 | +0.14(+1.96%) |
Nov 10, 2016 | 7.254 | 7.395 | 7.160 | 7.207 | 185,403 | -0.09(-1.29%) |
Nov 09, 2016 | 7.301 | 7.348 | 7.254 | 7.301 | 44,166 | +0.00(+0.00%) |
Nov 08, 2016 | 7.254 | 7.395 | 7.254 | 7.301 | 22,509 | +0.05(+0.65%) |
Nov 07, 2016 | 7.395 | 7.395 | 7.207 | 7.254 | 83,967 | -0.14(-1.91%) |
Nov 04, 2016 | 7.537 | 7.537 | 7.325 | 7.395 | 73,310 | -0.14(-1.87%) |
Nov 03, 2016 | 7.631 | 7.678 | 7.513 | 7.537 | 66,406 | -0.09(-1.23%) |
Nov 02, 2016 | 7.819 | 7.866 | 7.631 | 7.631 | 90,480 | -0.19(-2.41%) |
Nov 01, 2016 | 7.772 | 8.008 | 7.678 | 7.819 | 242,402 | +0.19(+2.47%) |
Oct 31, 2016 | 7.066 | 8.126 | 7.066 | 7.631 | 495,105 | +0.56(+7.86%) |
Oct 28, 2016 | 7.282 | 7.336 | 7.075 | 7.075 | 96,703 | -0.19(-2.59%) |
Oct 27, 2016 | 7.725 | 7.791 | 7.198 | 7.263 | 607,318 | -0.38(-4.93%) |
Oct 26, 2016 | 7.603 | 7.659 | 7.603 | 7.640 | 119,243 | +0.10(+1.38%) |
Oct 25, 2016 | 7.546 | 7.725 | 7.537 | 7.537 | 562,611 | +0.09(+1.27%) |
Oct 24, 2016 | 7.160 | 7.678 | 7.160 | 7.442 | 225,611 | +0.33(+4.64%) |
Oct 21, 2016 | 7.160 | 7.160 | 7.009 | 7.113 | 142,728 | -0.01(-0.13%) |
Oct 20, 2016 | 7.179 | 7.254 | 7.066 | 7.122 | 31,123 | -0.07(-0.92%) |
Oct 19, 2016 | 7.028 | 7.292 | 7.019 | 7.188 | 48,257 | +0.18(+2.55%) |
Oct 18, 2016 | 7.047 | 7.047 | 6.960 | 7.009 | 119,810 | +0.01(+0.13%) |
Oct 17, 2016 | 7.028 | 7.037 | 6.971 | 7.000 | 120,864 | -0.04(-0.54%) |
Oct 14, 2016 | 7.066 | 7.132 | 7.028 | 7.037 | 65,385 | -0.03(-0.40%) |
Oct 13, 2016 | 7.075 | 7.085 | 6.962 | 7.066 | 110,798 | -0.08(-1.19%) |
Oct 12, 2016 | 7.160 | 7.245 | 7.066 | 7.150 | 111,246 | +0.04(+0.53%) |
Oct 11, 2016 | 7.188 | 7.269 | 7.047 | 7.113 | 191,317 | -0.06(-0.79%) |
Oct 10, 2016 | 7.254 | 7.305 | 7.150 | 7.169 | 175,207 | -0.05(-0.65%) |
Oct 07, 2016 | 7.301 | 7.320 | 7.207 | 7.216 | 78,023 | -0.02(-0.26%) |
Oct 06, 2016 | 7.320 | 7.358 | 7.207 | 7.235 | 183,320 | -0.08(-1.03%) |
Oct 05, 2016 | 7.207 | 7.405 | 7.207 | 7.311 | 81,325 | +0.14(+1.97%) |
Oct 04, 2016 | 7.442 | 7.537 | 7.169 | 7.169 | 131,696 | -0.22(-2.93%) |
Oct 03, 2016 | 7.631 | 7.640 | 7.367 | 7.386 | 73,278 | -0.21(-2.73%) |
Sep 30, 2016 | 7.452 | 7.669 | 7.395 | 7.593 | 190,804 | +0.11(+1.51%) |
Sep 29, 2016 | 7.631 | 7.631 | 7.461 | 7.480 | 151,456 | -0.09(-1.24%) |
Sep 28, 2016 | 7.584 | 7.715 | 7.574 | 7.574 | 57,090 | -0.08(-1.10%) |
Sep 27, 2016 | 7.603 | 7.725 | 7.603 | 7.659 | 81,169 | +0.10(+1.37%) |
Sep 26, 2016 | 7.527 | 7.706 | 7.424 | 7.556 | 101,147 | -0.09(-1.23%) |
Sep 23, 2016 | 7.800 | 7.814 | 7.537 | 7.650 | 159,567 | -0.14(-1.81%) |
Sep 22, 2016 | 7.800 | 7.884 | 7.781 | 7.791 | 98,389 | -0.01(-0.12%) |
Sep 21, 2016 | 7.650 | 7.856 | 7.621 | 7.800 | 81,216 | +0.17(+2.22%) |
Sep 20, 2016 | 7.838 | 7.978 | 7.621 | 7.631 | 105,945 | -0.21(-2.64%) |
Sep 19, 2016 | 7.565 | 7.866 | 7.537 | 7.838 | 200,772 | +0.24(+3.22%) |
Sep 16, 2016 | 7.800 | 7.800 | 7.527 | 7.593 | 375,686 | -0.24(-3.12%) |
Sep 15, 2016 | 7.988 | 7.988 | 7.809 | 7.838 | 127,141 | -0.09(-1.18%) |
Sep 14, 2016 | 7.950 | 7.988 | 7.903 | 7.931 | 148,007 | +0.02(+0.24%) |
Sep 13, 2016 | 8.110 | 8.232 | 7.894 | 7.913 | 341,050 | -0.26(-3.22%) |
Sep 12, 2016 | 8.129 | 8.298 | 7.960 | 8.176 | 287,285 | +0.05(+0.58%) |
Sep 09, 2016 | 8.458 | 8.472 | 8.110 | 8.129 | 230,060 | -0.41(-4.84%) |
Sep 08, 2016 | 8.862 | 8.871 | 8.505 | 8.542 | 167,057 | -0.31(-3.50%) |
Sep 07, 2016 | 8.787 | 8.881 | 8.656 | 8.852 | 154,191 | -0.03(-0.32%) |
Sep 06, 2016 | 8.740 | 8.918 | 8.693 | 8.881 | 315,641 | +0.26(+3.05%) |
Sep 02, 2016 | 8.834 | 8.618 | 8.618 | 8.618 | 247,938 | -0.21(-2.34%) |
Sep 01, 2016 | 8.909 | 8.928 | 8.702 | 8.824 | 243,009 | -0.09(-1.05%) |
Aug 31, 2016 | 8.909 | 9.012 | 8.787 | 8.918 | 338,175 | +0.05(+0.53%) |
Aug 30, 2016 | 8.928 | 8.988 | 8.702 | 8.871 | 556,670 | +0.19(+2.16%) |
Aug 29, 2016 | 8.270 | 8.928 | 8.270 | 8.683 | 563,085 | +0.52(+6.33%) |
Aug 26, 2016 | 7.838 | 8.270 | 7.679 | 8.166 | 382,703 | +0.33(+4.20%) |
Aug 25, 2016 | 7.527 | 7.960 | 7.480 | 7.838 | 419,204 | +0.40(+5.44%) |
Aug 24, 2016 | 7.180 | 7.706 | 7.148 | 7.433 | 323,142 | +0.27(+3.81%) |
Aug 23, 2016 | 7.105 | 7.208 | 7.095 | 7.161 | 90,909 | +0.11(+1.60%) |
Aug 22, 2016 | 7.048 | 7.443 | 6.907 | 7.048 | 241,008 | +0.03(+0.40%) |
Aug 19, 2016 | 7.001 | 7.809 | 7.001 | 7.020 | 740,883 | +0.11(+1.63%) |
Aug 18, 2016 | 6.061 | 7.123 | 6.044 | 6.907 | 729,931 | +0.85(+13.95%) |
Aug 17, 2016 | 5.554 | 6.155 | 5.545 | 6.061 | 398,293 | +0.55(+10.07%) |
Aug 16, 2016 | 5.187 | 5.535 | 5.187 | 5.507 | 105,192 | +0.33(+6.35%) |
Aug 15, 2016 | 5.206 | 5.206 | 5.103 | 5.178 | 15,981 | +0.04(+0.73%) |
Aug 12, 2016 | 5.197 | 5.225 | 5.093 | 5.140 | 22,427 | -0.03(-0.55%) |
Aug 11, 2016 | 5.075 | 5.187 | 5.044 | 5.169 | 37,947 | +0.07(+1.29%) |
Aug 10, 2016 | 5.169 | 5.169 | 5.046 | 5.103 | 16,696 | -0.03(-0.55%) |
Aug 09, 2016 | 5.028 | 5.197 | 5.028 | 5.131 | 5,710 | -0.04(-0.73%) |
Aug 08, 2016 | 5.187 | 5.225 | 5.131 | 5.169 | 35,927 | -0.03(-0.54%) |
Aug 05, 2016 | 5.187 | 5.234 | 5.169 | 5.197 | 26,910 | +0.02(+0.36%) |
Aug 04, 2016 | 5.159 | 5.178 | 5.029 | 5.178 | 20,911 | +0.04(+0.73%) |
Aug 03, 2016 | 5.093 | 5.140 | 5.009 | 5.140 | 10,211 | +0.01(+0.18%) |
Aug 02, 2016 | 5.140 | 5.150 | 5.103 | 5.131 | 18,627 | +0.03(+0.55%) |
Aug 01, 2016 | 5.122 | 5.169 | 5.028 | 5.103 | 26,201 | +0.02(+0.37%) |
Jul 29, 2016 | 5.046 | 5.103 | 5.046 | 5.084 | 12,242 | +0.06(+1.12%) |
Jul 28, 2016 | 5.037 | 5.046 | 4.971 | 5.028 | 7,363 | -0.01(-0.19%) |
Jul 27, 2016 | 5.056 | 5.117 | 4.990 | 5.037 | 8,917 | +0.03(+0.56%) |
Jul 26, 2016 | 5.112 | 5.112 | 4.990 | 5.009 | 9,567 | -0.08(-1.66%) |
Jul 25, 2016 | 5.112 | 5.122 | 5.046 | 5.093 | 7,760 | +0.02(+0.37%) |
Jul 22, 2016 | 5.037 | 5.112 | 5.037 | 5.075 | 9,174 | +0.02(+0.37%) |
Jul 21, 2016 | 5.056 | 5.073 | 5.009 | 5.056 | 12,853 | -0.01(-0.19%) |
Jul 20, 2016 | 4.981 | 5.084 | 4.943 | 5.065 | 20,303 | +0.11(+2.28%) |
Jul 19, 2016 | 4.943 | 4.981 | 4.877 | 4.952 | 15,074 | +0.01(+0.19%) |
Jul 18, 2016 | 5.028 | 5.065 | 4.924 | 4.943 | 28,318 | -0.11(-2.23%) |
Jul 15, 2016 | 5.037 | 5.108 | 5.028 | 5.056 | 16,445 | +0.02(+0.37%) |
Jul 14, 2016 | 5.037 | 5.084 | 5.028 | 5.037 | 46,336 | -0.06(-1.11%) |
Jul 13, 2016 | 5.046 | 5.127 | 5.046 | 5.093 | 27,839 | -0.04(-0.73%) |
Jul 12, 2016 | 5.140 | 5.169 | 5.122 | 5.131 | 20,981 | -0.03(-0.55%) |
Jul 11, 2016 | 5.150 | 5.169 | 5.122 | 5.159 | 44,727 | +0.01(+0.18%) |
Jul 08, 2016 | 5.169 | 5.187 | 5.056 | 5.150 | 34,806 | -0.03(-0.54%) |
Jul 07, 2016 | 5.150 | 5.197 | 5.150 | 5.178 | 34,577 | +0.01(+0.18%) |
Jul 06, 2016 | 5.112 | 5.169 | 5.112 | 5.169 | 24,243 | +0.01(+0.18%) |
Jul 05, 2016 | 5.075 | 5.169 | 5.075 | 5.159 | 34,511 | -0.01(-0.18%) |
Jul 01, 2016 | 5.037 | 5.169 | 5.169 | 5.169 | 15,855 | +0.12(+2.42%) |
Jun 30, 2016 | 5.093 | 5.159 | 4.993 | 5.046 | 103,256 | -0.04(-0.74%) |
Jun 29, 2016 | 5.159 | 5.159 | 5.075 | 5.084 | 54,810 | -0.02(-0.37%) |
Jun 28, 2016 | 4.999 | 5.150 | 4.999 | 5.103 | 20,845 | +0.08(+1.50%) |
Jun 27, 2016 | 5.140 | 5.140 | 4.990 | 5.028 | 49,601 | -0.12(-2.36%) |
Jun 24, 2016 | 5.056 | 5.128 | 5.056 | 5.149 | 39,875 | +0.00(+0.00%) |
Jun 23, 2016 | 5.149 | 5.149 | 5.112 | 5.149 | 54,329 | +0.05(+0.92%) |
Jun 22, 2016 | 5.149 | 5.149 | 5.074 | 5.103 | 25,311 | -0.02(-0.37%) |
Jun 21, 2016 | 5.121 | 5.149 | 5.065 | 5.121 | 21,511 | -0.03(-0.55%) |
Jun 20, 2016 | 5.149 | 5.177 | 5.112 | 5.149 | 174,784 | +0.00(+0.00%) |
Jun 17, 2016 | 5.121 | 5.149 | 5.093 | 5.149 | 25,575 | +0.00(+0.00%) |
Jun 16, 2016 | 5.112 | 5.149 | 5.112 | 5.149 | 22,625 | +0.00(+0.00%) |
Jun 15, 2016 | 5.009 | 5.149 | 5.009 | 5.149 | 103,741 | +0.21(+4.17%) |
Jun 14, 2016 | 5.149 | 5.224 | 4.925 | 4.943 | 80,656 | -0.25(-4.86%) |
Jun 13, 2016 | 5.187 | 5.196 | 5.131 | 5.196 | 54,763 | +0.01(+0.18%) |
Jun 10, 2016 | 5.262 | 5.271 | 5.187 | 5.187 | 14,649 | -0.10(-1.95%) |
Jun 09, 2016 | 5.318 | 5.327 | 5.206 | 5.290 | 49,391 | -0.04(-0.70%) |
Jun 08, 2016 | 5.318 | 5.355 | 5.318 | 5.327 | 13,987 | +0.02(+0.35%) |
Jun 07, 2016 | 5.337 | 5.355 | 5.309 | 5.309 | 29,566 | -0.05(-0.87%) |
Jun 06, 2016 | 5.477 | 5.486 | 5.131 | 5.355 | 75,716 | -0.16(-2.89%) |
Jun 03, 2016 | 5.505 | 5.586 | 5.496 | 5.515 | 44,168 | +0.02(+0.34%) |
Jun 02, 2016 | 5.617 | 5.617 | 5.383 | 5.496 | 61,475 | -0.10(-1.84%) |
Jun 01, 2016 | 5.627 | 5.627 | 5.571 | 5.599 | 11,626 | -0.03(-0.50%) |
May 31, 2016 | 5.608 | 5.627 | 5.580 | 5.627 | 25,535 | +0.03(+0.50%) |
May 27, 2016 | 5.599 | 5.599 | 5.599 | 5.599 | 10,894 | -0.02(-0.33%) |
May 26, 2016 | 5.627 | 5.627 | 5.571 | 5.617 | 15,373 | +0.04(+0.67%) |
May 25, 2016 | 5.599 | 5.627 | 5.571 | 5.580 | 21,907 | -0.06(-1.00%) |
May 24, 2016 | 5.608 | 5.646 | 5.581 | 5.636 | 21,572 | +0.07(+1.18%) |
May 23, 2016 | 5.561 | 5.608 | 5.552 | 5.571 | 20,798 | -0.02(-0.33%) |
May 20, 2016 | 5.589 | 5.599 | 5.543 | 5.589 | 15,815 | +0.05(+0.84%) |
May 19, 2016 | 5.617 | 5.617 | 5.533 | 5.543 | 26,676 | -0.06(-1.00%) |
May 18, 2016 | 5.655 | 5.664 | 5.571 | 5.599 | 40,930 | -0.06(-0.99%) |
May 17, 2016 | 5.646 | 5.683 | 5.646 | 5.655 | 34,762 | +0.01(+0.17%) |
May 16, 2016 | 5.636 | 5.674 | 5.636 | 5.646 | 31,715 | +0.01(+0.17%) |
May 13, 2016 | 5.524 | 5.636 | 5.524 | 5.636 | 64,923 | +0.18(+3.26%) |
May 12, 2016 | 5.655 | 5.655 | 5.440 | 5.458 | 101,202 | -0.20(-3.48%) |
May 11, 2016 | 5.617 | 5.655 | 5.617 | 5.655 | 37,494 | +0.02(+0.33%) |
May 10, 2016 | 5.636 | 5.674 | 5.617 | 5.636 | 27,501 | -0.01(-0.17%) |
May 09, 2016 | 5.749 | 5.749 | 5.617 | 5.646 | 12,934 | -0.04(-0.66%) |
May 06, 2016 | 5.636 | 5.692 | 5.538 | 5.683 | 28,505 | -0.02(-0.33%) |
May 05, 2016 | 5.646 | 5.730 | 5.627 | 5.702 | 25,710 | +0.04(+0.66%) |
May 04, 2016 | 5.664 | 5.749 | 5.627 | 5.664 | 47,987 | -0.05(-0.82%) |
May 03, 2016 | 5.561 | 5.711 | 5.561 | 5.711 | 44,292 | +0.04(+0.66%) |
May 02, 2016 | 5.674 | 5.692 | 5.655 | 5.674 | 34,841 | -0.04(-0.66%) |
Apr 29, 2016 | 5.711 | 5.730 | 5.617 | 5.711 | 53,073 | +0.01(+0.16%) |
Apr 28, 2016 | 5.674 | 5.711 | 5.617 | 5.702 | 26,411 | +0.02(+0.33%) |
Apr 27, 2016 | 5.617 | 5.720 | 5.617 | 5.683 | 51,095 | -0.03(-0.49%) |
Apr 26, 2016 | 5.702 | 5.711 | 5.664 | 5.711 | 36,767 | +0.01(+0.16%) |
Apr 25, 2016 | 5.505 | 5.702 | 5.505 | 5.702 | 46,171 | +0.04(+0.66%) |
Apr 22, 2016 | 5.608 | 5.674 | 5.608 | 5.664 | 12,978 | +0.02(+0.33%) |
Apr 21, 2016 | 5.617 | 5.683 | 5.580 | 5.646 | 42,319 | +0.02(+0.33%) |
Apr 20, 2016 | 5.636 | 5.720 | 5.550 | 5.627 | 93,795 | -0.07(-1.15%) |
Apr 19, 2016 | 5.711 | 5.711 | 5.608 | 5.692 | 21,472 | -0.05(-0.82%) |
Apr 18, 2016 | 5.664 | 5.758 | 5.655 | 5.739 | 13,950 | +0.03(+0.49%) |
Apr 15, 2016 | 5.655 | 5.711 | 5.580 | 5.711 | 24,049 | +0.02(+0.33%) |
Apr 14, 2016 | 5.646 | 5.702 | 5.608 | 5.692 | 35,408 | +0.01(+0.16%) |
Apr 13, 2016 | 5.702 | 5.777 | 5.664 | 5.683 | 58,306 | +0.01(+0.16%) |
Apr 12, 2016 | 5.730 | 5.730 | 5.636 | 5.674 | 51,030 | -0.04(-0.66%) |
Apr 11, 2016 | 5.692 | 5.739 | 5.689 | 5.711 | 74,458 | +0.01(+0.16%) |
Apr 08, 2016 | 5.646 | 5.706 | 5.617 | 5.702 | 85,726 | +0.04(+0.66%) |
Apr 07, 2016 | 5.627 | 5.702 | 5.543 | 5.664 | 73,322 | -0.02(-0.33%) |
Apr 06, 2016 | 5.683 | 5.725 | 5.496 | 5.683 | 57,293 | -0.01(-0.16%) |
Apr 05, 2016 | 5.702 | 5.739 | 5.683 | 5.692 | 68,393 | -0.06(-0.98%) |
Apr 04, 2016 | 5.786 | 5.786 | 5.716 | 5.749 | 85,156 | +0.01(+0.16%) |