Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.879 | 7.125 | 6.790 | 6.924 | 362,491 | +0.04(+0.65%) |
Apr 27, 2017 | 6.745 | 6.879 | 6.611 | 6.879 | 229,380 | +0.13(+1.99%) |
Apr 26, 2017 | 6.701 | 6.857 | 6.611 | 6.745 | 170,309 | +0.04(+0.67%) |
Apr 25, 2017 | 6.522 | 6.701 | 6.477 | 6.701 | 311,161 | +0.18(+2.74%) |
Apr 24, 2017 | 6.343 | 6.567 | 6.299 | 6.522 | 282,259 | +0.31(+5.04%) |
Apr 21, 2017 | 6.522 | 6.656 | 6.209 | 6.209 | 519,573 | -0.45(-6.71%) |
Apr 20, 2017 | 6.522 | 6.812 | 6.433 | 6.656 | 204,400 | +0.13(+2.05%) |
Apr 19, 2017 | 6.611 | 6.678 | 6.388 | 6.522 | 228,052 | -0.09(-1.35%) |
Apr 18, 2017 | 6.656 | 6.790 | 6.567 | 6.611 | 257,665 | -0.09(-1.33%) |
Apr 17, 2017 | 7.058 | 7.058 | 6.589 | 6.701 | 261,291 | -0.22(-3.23%) |
Apr 13, 2017 | 7.371 | 7.415 | 6.924 | 6.924 | 410,501 | -0.49(-6.63%) |
Apr 12, 2017 | 7.415 | 7.639 | 7.415 | 7.415 | 228,635 | -0.09(-1.19%) |
Apr 11, 2017 | 7.371 | 7.572 | 7.281 | 7.505 | 268,398 | +0.09(+1.20%) |
Apr 10, 2017 | 7.460 | 7.572 | 7.281 | 7.415 | 320,297 | -0.04(-0.60%) |
Apr 07, 2017 | 7.013 | 7.460 | 6.969 | 7.460 | 210,619 | +0.49(+7.05%) |
Apr 06, 2017 | 6.924 | 7.036 | 6.854 | 6.969 | 95,717 | +0.04(+0.65%) |
Apr 05, 2017 | 7.103 | 7.147 | 6.924 | 6.924 | 197,636 | -0.22(-3.13%) |
Apr 04, 2017 | 7.192 | 7.192 | 7.058 | 7.147 | 149,223 | -0.04(-0.62%) |
Apr 03, 2017 | 7.192 | 7.192 | 7.058 | 7.192 | 193,546 | +0.00(+0.00%) |
Mar 31, 2017 | 7.147 | 7.192 | 7.125 | 7.192 | 180,266 | +0.00(+0.00%) |
Mar 30, 2017 | 7.192 | 7.237 | 7.013 | 7.192 | 203,178 | -0.04(-0.62%) |
Mar 29, 2017 | 7.103 | 7.281 | 7.103 | 7.237 | 235,797 | +0.09(+1.25%) |
Mar 28, 2017 | 6.835 | 7.192 | 6.745 | 7.147 | 264,033 | +0.31(+4.58%) |
Mar 27, 2017 | 6.656 | 7.103 | 6.656 | 6.835 | 305,118 | -0.13(-1.92%) |
Mar 24, 2017 | 6.701 | 7.013 | 6.611 | 6.969 | 199,644 | +0.36(+5.41%) |
Mar 23, 2017 | 6.388 | 6.656 | 6.388 | 6.611 | 125,655 | +0.27(+4.23%) |
Mar 22, 2017 | 6.343 | 6.477 | 6.254 | 6.343 | 245,489 | -0.04(-0.70%) |
Mar 21, 2017 | 7.058 | 7.103 | 6.388 | 6.388 | 249,124 | -0.63(-8.92%) |
Mar 20, 2017 | 7.103 | 7.103 | 6.835 | 7.013 | 136,961 | -0.09(-1.26%) |
Mar 17, 2017 | 6.790 | 7.147 | 6.745 | 7.103 | 416,023 | +0.31(+4.61%) |
Mar 16, 2017 | 6.388 | 6.835 | 6.343 | 6.790 | 516,095 | +0.40(+6.29%) |
Mar 15, 2017 | 6.343 | 6.388 | 6.209 | 6.388 | 260,840 | +0.09(+1.42%) |
Mar 14, 2017 | 6.388 | 6.388 | 6.254 | 6.299 | 152,635 | -0.09(-1.40%) |
Mar 13, 2017 | 6.477 | 6.299 | 6.388 | 200,390 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.299 | 6.477 | 6.254 | 6.299 | 157,468 | +0.04(+0.71%) |
Mar 09, 2017 | 6.388 | 6.477 | 6.209 | 6.254 | 277,205 | -0.13(-2.10%) |
Mar 08, 2017 | 6.433 | 6.522 | 6.343 | 6.388 | 213,271 | -0.04(-0.69%) |
Mar 07, 2017 | 6.477 | 6.522 | 6.343 | 6.433 | 306,342 | +0.04(+0.70%) |
Mar 06, 2017 | 6.343 | 6.433 | 6.254 | 6.388 | 524,976 | +0.22(+3.62%) |
Mar 03, 2017 | 6.254 | 6.254 | 6.120 | 6.165 | 204,783 | -0.04(-0.72%) |
Mar 02, 2017 | 6.254 | 6.299 | 6.209 | 6.209 | 122,205 | -0.04(-0.71%) |
Mar 01, 2017 | 6.075 | 6.299 | 6.031 | 6.254 | 262,782 | +0.13(+2.19%) |
Feb 28, 2017 | 6.165 | 6.299 | 6.075 | 6.120 | 247,696 | -0.18(-2.84%) |
Feb 27, 2017 | 6.254 | 6.299 | 6.120 | 6.299 | 124,990 | +0.09(+1.44%) |
Feb 24, 2017 | 6.165 | 6.299 | 6.120 | 6.209 | 271,554 | -0.04(-0.71%) |
Feb 23, 2017 | 6.299 | 6.321 | 6.120 | 6.254 | 159,540 | -0.04(-0.71%) |
Feb 22, 2017 | 6.388 | 6.522 | 6.254 | 6.299 | 208,488 | -0.18(-2.76%) |
Feb 21, 2017 | 6.254 | 6.544 | 6.254 | 6.477 | 422,721 | +0.18(+2.84%) |
Feb 17, 2017 | 6.299 | 6.299 | 6.299 | 0 | -0.13(-2.08%) | |
Feb 16, 2017 | 6.656 | 6.656 | 6.388 | 6.433 | 173,030 | -0.22(-3.36%) |
Feb 15, 2017 | 6.567 | 6.924 | 6.477 | 6.656 | 703,325 | +0.04(+0.68%) |
Feb 14, 2017 | 6.433 | 6.656 | 6.343 | 6.611 | 345,727 | +0.22(+3.50%) |
Feb 13, 2017 | 6.433 | 6.567 | 6.299 | 6.388 | 176,473 | -0.09(-1.38%) |
Feb 10, 2017 | 6.388 | 6.567 | 6.343 | 6.477 | 230,759 | +0.04(+0.69%) |
Feb 09, 2017 | 6.343 | 6.477 | 6.254 | 6.433 | 318,172 | +0.13(+2.13%) |
Feb 08, 2017 | 5.986 | 6.299 | 5.897 | 6.299 | 369,643 | +0.22(+3.68%) |
Feb 07, 2017 | 6.075 | 6.343 | 6.053 | 6.075 | 346,807 | -0.13(-2.16%) |
Feb 06, 2017 | 6.433 | 6.433 | 6.008 | 6.209 | 401,721 | -0.18(-2.80%) |
Feb 03, 2017 | 6.433 | 6.477 | 6.343 | 6.388 | 308,668 | -0.04(-0.69%) |
Feb 02, 2017 | 6.388 | 6.477 | 6.343 | 6.433 | 429,794 | -0.04(-0.69%) |
Feb 01, 2017 | 6.522 | 6.567 | 6.388 | 6.477 | 613,041 | -0.09(-1.36%) |
Jan 31, 2017 | 6.477 | 6.656 | 6.433 | 6.567 | 305,734 | +0.04(+0.68%) |
Jan 30, 2017 | 6.567 | 6.611 | 6.354 | 6.522 | 298,658 | +0.00(+0.00%) |
Jan 27, 2017 | 6.611 | 6.656 | 6.522 | 6.522 | 337,885 | +0.00(+0.00%) |
Jan 26, 2017 | 6.567 | 6.634 | 6.522 | 6.522 | 147,567 | -0.04(-0.68%) |
Jan 25, 2017 | 6.477 | 6.656 | 6.477 | 6.567 | 219,555 | +0.04(+0.68%) |
Jan 24, 2017 | 6.567 | 6.611 | 6.433 | 6.522 | 309,696 | -0.04(-0.68%) |
Jan 23, 2017 | 6.701 | 6.745 | 6.500 | 6.567 | 202,766 | -0.13(-2.00%) |
Jan 20, 2017 | 6.611 | 6.835 | 6.433 | 6.701 | 234,977 | +0.13(+2.04%) |
Jan 19, 2017 | 6.567 | 6.656 | 6.522 | 6.567 | 218,238 | -0.04(-0.68%) |
Jan 18, 2017 | 6.611 | 6.656 | 6.433 | 6.611 | 224,961 | +0.04(+0.68%) |
Jan 17, 2017 | 6.835 | 6.924 | 6.522 | 6.567 | 373,300 | -0.31(-4.55%) |
Jan 13, 2017 | 6.879 | 6.879 | 6.879 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.013 | 7.103 | 6.790 | 6.879 | 188,766 | -0.18(-2.53%) |
Jan 11, 2017 | 6.969 | 7.147 | 6.790 | 7.058 | 368,739 | +0.09(+1.28%) |
Jan 10, 2017 | 6.924 | 6.969 | 6.835 | 6.969 | 185,417 | +0.04(+0.65%) |
Jan 09, 2017 | 6.924 | 6.969 | 6.745 | 6.924 | 215,464 | +0.00(+0.00%) |
Jan 06, 2017 | 6.879 | 7.013 | 6.768 | 6.924 | 280,103 | +0.09(+1.31%) |
Jan 05, 2017 | 6.879 | 6.924 | 6.701 | 6.835 | 238,600 | -0.04(-0.65%) |
Jan 04, 2017 | 6.701 | 6.879 | 6.701 | 6.879 | 340,946 | +0.18(+2.67%) |
Jan 03, 2017 | 6.701 | 6.745 | 6.522 | 6.701 | 233,928 | +0.09(+1.35%) |
Dec 30, 2016 | 6.611 | 6.611 | 6.611 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.611 | 6.745 | 6.388 | 6.522 | 290,522 | -0.09(-1.35%) |
Dec 28, 2016 | 6.567 | 6.768 | 6.477 | 6.611 | 383,657 | +0.00(+0.00%) |
Dec 27, 2016 | 6.477 | 6.611 | 6.433 | 6.611 | 405,825 | +0.18(+2.78%) |
Dec 23, 2016 | 6.433 | 6.433 | 6.433 | 0 | -0.04(-0.69%) | |
Dec 22, 2016 | 6.522 | 6.656 | 6.433 | 6.477 | 378,159 | -0.09(-1.36%) |
Dec 21, 2016 | 6.232 | 6.567 | 6.209 | 6.567 | 310,660 | +0.36(+5.76%) |
Dec 20, 2016 | 6.254 | 6.433 | 6.120 | 6.209 | 309,294 | +0.04(+0.72%) |
Dec 19, 2016 | 5.986 | 6.343 | 5.941 | 6.165 | 380,991 | +0.18(+2.99%) |
Dec 16, 2016 | 6.165 | 6.254 | 5.986 | 5.986 | 426,587 | -0.13(-2.19%) |
Dec 15, 2016 | 6.031 | 6.209 | 5.941 | 6.120 | 178,844 | +0.00(+0.00%) |
Dec 14, 2016 | 6.120 | 6.209 | 5.941 | 6.120 | 273,942 | +0.00(+0.00%) |
Dec 13, 2016 | 6.209 | 6.388 | 5.986 | 6.120 | 254,157 | +0.00(+0.00%) |
Dec 12, 2016 | 6.567 | 6.656 | 6.075 | 6.120 | 431,239 | -0.36(-5.52%) |
Dec 09, 2016 | 6.388 | 6.611 | 6.254 | 6.477 | 331,931 | +0.04(+0.69%) |
Dec 08, 2016 | 6.254 | 6.477 | 6.031 | 6.433 | 217,798 | +0.22(+3.60%) |
Dec 07, 2016 | 6.209 | 6.343 | 6.165 | 6.209 | 169,916 | +0.00(+0.00%) |
Dec 06, 2016 | 6.254 | 6.388 | 6.075 | 6.209 | 216,133 | +0.00(+0.00%) |
Dec 05, 2016 | 6.120 | 6.455 | 6.120 | 6.209 | 330,939 | +0.13(+2.21%) |
Dec 02, 2016 | 5.986 | 6.120 | 5.897 | 6.075 | 182,316 | +0.13(+2.26%) |
Dec 01, 2016 | 6.120 | 6.343 | 5.897 | 5.941 | 316,134 | -0.13(-2.21%) |
Nov 30, 2016 | 6.165 | 6.254 | 5.986 | 6.075 | 247,004 | +0.09(+1.49%) |
Nov 29, 2016 | 6.031 | 6.165 | 5.678 | 5.986 | 319,269 | -0.18(-2.90%) |
Nov 28, 2016 | 6.031 | 6.254 | 5.897 | 6.165 | 337,692 | +0.13(+2.22%) |
Nov 25, 2016 | 6.031 | 6.165 | 5.941 | 6.031 | 106,372 | +0.00(+0.00%) |
Nov 23, 2016 | 6.031 | 6.031 | 6.031 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.299 | 6.343 | 6.120 | 6.209 | 296,496 | -0.04(-0.71%) |
Nov 21, 2016 | 6.165 | 6.299 | 5.986 | 6.254 | 406,191 | +0.31(+5.26%) |
Nov 18, 2016 | 6.120 | 6.120 | 5.852 | 5.941 | 356,819 | -0.13(-2.21%) |
Nov 17, 2016 | 6.075 | 6.254 | 5.897 | 6.075 | 427,190 | +0.00(+0.00%) |
Nov 16, 2016 | 5.539 | 6.518 | 5.539 | 6.075 | 967,501 | +0.54(+9.68%) |
Nov 15, 2016 | 5.673 | 5.745 | 5.316 | 5.539 | 720,868 | -0.18(-3.13%) |
Nov 14, 2016 | 5.852 | 6.031 | 5.673 | 5.718 | 498,724 | -0.18(-3.03%) |
Nov 11, 2016 | 5.495 | 5.897 | 5.495 | 5.897 | 606,288 | +0.36(+6.45%) |
Nov 10, 2016 | 5.093 | 5.673 | 4.959 | 5.539 | 620,604 | +0.54(+10.71%) |
Nov 09, 2016 | 4.959 | 5.190 | 4.825 | 5.003 | 483,958 | -0.04(-0.89%) |
Nov 08, 2016 | 4.914 | 5.137 | 4.825 | 5.048 | 219,453 | +0.13(+2.73%) |
Nov 07, 2016 | 4.959 | 5.048 | 4.869 | 4.914 | 606,679 | +0.00(+0.00%) |
Nov 04, 2016 | 5.003 | 5.012 | 4.780 | 4.914 | 553,028 | -0.13(-2.65%) |
Nov 03, 2016 | 5.048 | 5.137 | 4.914 | 5.048 | 518,748 | +0.00(+0.00%) |
Nov 02, 2016 | 5.003 | 5.093 | 4.467 | 5.048 | 1,397,266 | -0.04(-0.88%) |
Nov 01, 2016 | 5.450 | 5.673 | 5.048 | 5.093 | 857,551 | -0.13(-2.56%) |
Oct 31, 2016 | 5.673 | 5.673 | 5.227 | 5.227 | 471,996 | -0.44(-7.73%) |
Oct 28, 2016 | 5.763 | 5.798 | 5.629 | 5.664 | 363,510 | -0.14(-2.46%) |
Oct 27, 2016 | 5.772 | 5.852 | 5.700 | 5.807 | 261,893 | +0.08(+1.40%) |
Oct 26, 2016 | 5.834 | 5.905 | 5.700 | 5.727 | 275,046 | -0.12(-1.99%) |
Oct 25, 2016 | 5.897 | 5.959 | 5.825 | 5.843 | 250,762 | -0.05(-0.91%) |
Oct 24, 2016 | 6.120 | 6.139 | 5.888 | 5.897 | 271,265 | -0.21(-3.51%) |
Oct 21, 2016 | 5.995 | 6.191 | 5.968 | 6.111 | 297,594 | +0.06(+1.03%) |
Oct 20, 2016 | 5.870 | 6.111 | 5.865 | 6.048 | 361,478 | +0.15(+2.58%) |
Oct 19, 2016 | 5.941 | 6.031 | 5.879 | 5.897 | 448,874 | +0.02(+0.30%) |
Oct 18, 2016 | 6.004 | 6.004 | 5.861 | 5.879 | 238,912 | +0.00(+0.00%) |
Oct 17, 2016 | 5.941 | 5.941 | 5.870 | 5.879 | 209,135 | -0.03(-0.45%) |
Oct 14, 2016 | 5.986 | 6.013 | 5.852 | 5.906 | 403,336 | -0.04(-0.75%) |
Oct 13, 2016 | 6.040 | 6.057 | 5.941 | 5.950 | 394,638 | -0.17(-2.77%) |
Oct 12, 2016 | 6.174 | 6.218 | 6.041 | 6.120 | 233,886 | -0.05(-0.87%) |
Oct 11, 2016 | 6.317 | 6.334 | 6.129 | 6.174 | 254,306 | -0.18(-2.81%) |
Oct 10, 2016 | 6.459 | 6.513 | 6.325 | 6.352 | 159,464 | -0.04(-0.56%) |
Oct 07, 2016 | 6.468 | 6.540 | 6.361 | 6.388 | 182,971 | -0.09(-1.38%) |
Oct 06, 2016 | 6.370 | 6.486 | 6.339 | 6.477 | 224,535 | +0.13(+2.11%) |
Oct 05, 2016 | 6.379 | 6.451 | 6.325 | 6.343 | 192,762 | +0.03(+0.42%) |
Oct 04, 2016 | 6.290 | 6.379 | 6.245 | 6.317 | 238,487 | +0.04(+0.57%) |
Oct 03, 2016 | 6.120 | 6.379 | 6.066 | 6.281 | 296,391 | -0.01(-0.14%) |
Sep 30, 2016 | 6.424 | 6.424 | 6.227 | 6.290 | 389,822 | -0.04(-0.57%) |
Sep 29, 2016 | 6.549 | 6.629 | 6.299 | 6.325 | 202,358 | -0.19(-2.88%) |
Sep 28, 2016 | 6.352 | 6.558 | 6.214 | 6.513 | 344,813 | +0.19(+2.97%) |
Sep 27, 2016 | 6.308 | 6.370 | 6.191 | 6.325 | 321,603 | -0.02(-0.28%) |
Sep 26, 2016 | 6.486 | 6.486 | 6.325 | 6.343 | 294,223 | +0.04(+0.57%) |
Sep 23, 2016 | 6.477 | 6.504 | 6.299 | 6.308 | 219,843 | -0.17(-2.62%) |
Sep 22, 2016 | 6.361 | 6.504 | 6.237 | 6.477 | 815,368 | +0.20(+3.13%) |
Sep 21, 2016 | 6.272 | 6.299 | 6.120 | 6.281 | 370,759 | +0.11(+1.74%) |
Sep 20, 2016 | 6.334 | 6.379 | 6.174 | 6.174 | 516,284 | -0.16(-2.54%) |
Sep 19, 2016 | 6.459 | 6.513 | 6.308 | 6.334 | 340,398 | -0.04(-0.56%) |
Sep 16, 2016 | 6.209 | 6.406 | 6.183 | 6.370 | 259,698 | +0.08(+1.28%) |
Sep 15, 2016 | 6.317 | 6.406 | 6.245 | 6.290 | 175,956 | -0.03(-0.42%) |
Sep 14, 2016 | 6.334 | 6.415 | 6.254 | 6.317 | 343,939 | -0.04(-0.56%) |
Sep 13, 2016 | 6.325 | 6.433 | 6.263 | 6.352 | 364,818 | -0.13(-1.93%) |
Sep 12, 2016 | 6.397 | 6.513 | 6.308 | 6.477 | 451,899 | +0.01(+0.14%) |
Sep 09, 2016 | 6.620 | 6.674 | 6.459 | 6.468 | 271,144 | -0.22(-3.34%) |
Sep 08, 2016 | 6.567 | 6.719 | 6.477 | 6.692 | 332,141 | +0.24(+3.74%) |
Sep 07, 2016 | 6.388 | 6.504 | 6.290 | 6.451 | 531,823 | +0.06(+0.98%) |
Sep 06, 2016 | 6.343 | 6.442 | 6.263 | 6.388 | 328,289 | +0.05(+0.85%) |
Sep 02, 2016 | 6.245 | 6.334 | 6.334 | 6.334 | 312,168 | +0.09(+1.43%) |
Sep 01, 2016 | 6.406 | 6.406 | 6.129 | 6.245 | 410,179 | -0.21(-3.19%) |
Aug 31, 2016 | 6.272 | 6.558 | 6.236 | 6.451 | 551,953 | +0.13(+2.12%) |
Aug 30, 2016 | 6.334 | 6.406 | 6.218 | 6.317 | 539,439 | +0.00(+0.00%) |
Aug 29, 2016 | 6.343 | 6.486 | 6.299 | 6.317 | 274,150 | -0.06(-0.98%) |
Aug 26, 2016 | 6.361 | 6.549 | 6.272 | 6.379 | 441,191 | +0.03(+0.42%) |
Aug 25, 2016 | 6.540 | 6.710 | 6.209 | 6.352 | 1,107,398 | -0.45(-6.57%) |
Aug 24, 2016 | 7.031 | 7.067 | 6.763 | 6.799 | 343,902 | -0.21(-2.93%) |
Aug 23, 2016 | 7.004 | 7.130 | 6.960 | 7.004 | 189,643 | +0.04(+0.51%) |
Aug 22, 2016 | 7.067 | 7.067 | 6.915 | 6.969 | 187,072 | -0.13(-1.89%) |
Aug 19, 2016 | 7.076 | 7.121 | 6.924 | 7.103 | 296,534 | -0.01(-0.13%) |
Aug 18, 2016 | 7.112 | 7.174 | 7.031 | 7.112 | 232,305 | +0.05(+0.76%) |
Aug 17, 2016 | 7.085 | 7.085 | 6.879 | 7.058 | 371,736 | +0.04(+0.51%) |
Aug 16, 2016 | 7.201 | 7.237 | 6.924 | 7.022 | 434,535 | -0.16(-2.24%) |
Aug 15, 2016 | 6.969 | 7.201 | 6.951 | 7.183 | 337,934 | +0.26(+3.74%) |
Aug 12, 2016 | 6.951 | 7.040 | 6.835 | 6.924 | 370,473 | -0.03(-0.39%) |
Aug 11, 2016 | 6.995 | 7.074 | 6.836 | 6.951 | 395,690 | +0.04(+0.51%) |
Aug 10, 2016 | 7.083 | 7.083 | 6.775 | 6.916 | 439,260 | -0.07(-1.01%) |
Aug 09, 2016 | 7.048 | 7.092 | 6.898 | 6.986 | 292,835 | -0.07(-1.00%) |
Aug 08, 2016 | 7.224 | 7.374 | 7.039 | 7.057 | 441,290 | -0.13(-1.84%) |
Aug 05, 2016 | 6.872 | 7.224 | 6.836 | 7.189 | 387,919 | +0.34(+5.02%) |
Aug 04, 2016 | 7.101 | 7.215 | 6.783 | 6.845 | 620,505 | -0.28(-3.96%) |
Aug 03, 2016 | 6.695 | 7.136 | 6.590 | 7.127 | 1,175,708 | +0.43(+6.45%) |
Aug 02, 2016 | 6.907 | 6.942 | 6.096 | 6.695 | 1,873,730 | +0.57(+9.35%) |
Aug 01, 2016 | 6.237 | 6.431 | 6.065 | 6.123 | 511,111 | -0.07(-1.14%) |
Jul 29, 2016 | 6.079 | 6.369 | 6.079 | 6.193 | 1,353,214 | +0.06(+1.01%) |
Jul 28, 2016 | 6.035 | 6.220 | 5.955 | 6.132 | 397,427 | +0.10(+1.61%) |
Jul 27, 2016 | 6.308 | 6.353 | 5.942 | 6.035 | 542,619 | -0.28(-4.46%) |
Jul 26, 2016 | 6.413 | 6.493 | 6.290 | 6.317 | 472,211 | -0.05(-0.83%) |
Jul 25, 2016 | 6.352 | 6.475 | 6.308 | 6.369 | 326,726 | +0.00(+0.00%) |
Jul 22, 2016 | 6.458 | 6.572 | 6.325 | 6.369 | 339,917 | -0.12(-1.90%) |
Jul 21, 2016 | 6.273 | 6.598 | 6.273 | 6.493 | 360,405 | +0.24(+3.80%) |
Jul 20, 2016 | 6.255 | 6.316 | 6.070 | 6.255 | 350,325 | +0.07(+1.14%) |
Jul 19, 2016 | 6.273 | 6.378 | 6.132 | 6.184 | 314,388 | -0.17(-2.64%) |
Jul 18, 2016 | 6.299 | 6.387 | 6.158 | 6.352 | 506,457 | -0.02(-0.28%) |
Jul 15, 2016 | 6.387 | 6.458 | 6.246 | 6.369 | 372,578 | -0.01(-0.14%) |
Jul 14, 2016 | 6.431 | 6.493 | 6.285 | 6.378 | 336,030 | +0.03(+0.42%) |
Jul 13, 2016 | 6.440 | 6.519 | 6.317 | 6.352 | 451,750 | -0.04(-0.69%) |
Jul 12, 2016 | 6.290 | 6.422 | 6.237 | 6.396 | 404,879 | +0.20(+3.27%) |
Jul 11, 2016 | 6.255 | 6.378 | 6.149 | 6.193 | 363,045 | -0.06(-0.99%) |
Jul 08, 2016 | 6.149 | 6.347 | 5.920 | 6.255 | 544,845 | +0.33(+5.65%) |
Jul 07, 2016 | 6.149 | 6.299 | 5.806 | 5.920 | 694,796 | -0.29(-4.68%) |
Jul 06, 2016 | 5.903 | 6.264 | 5.744 | 6.211 | 521,156 | +0.30(+5.07%) |
Jul 05, 2016 | 6.246 | 6.290 | 5.797 | 5.911 | 715,858 | -0.47(-7.32%) |
Jul 01, 2016 | 6.308 | 6.378 | 6.378 | 6.378 | 615,683 | +0.41(+6.94%) |
Jun 30, 2016 | 6.052 | 6.290 | 5.876 | 5.964 | 1,504,426 | -0.39(-6.10%) |
Jun 29, 2016 | 6.343 | 6.387 | 6.202 | 6.352 | 373,164 | +0.11(+1.84%) |
Jun 28, 2016 | 5.903 | 6.281 | 5.903 | 6.237 | 511,682 | +0.42(+7.27%) |
Jun 27, 2016 | 6.396 | 6.396 | 5.691 | 5.814 | 986,333 | -0.58(-9.09%) |
Jun 24, 2016 | 6.546 | 6.625 | 6.343 | 6.396 | 1,105,692 | -0.40(-5.84%) |
Jun 23, 2016 | 6.783 | 6.846 | 6.651 | 6.792 | 421,909 | +0.08(+1.18%) |
Jun 22, 2016 | 6.951 | 7.021 | 6.687 | 6.713 | 536,693 | -0.24(-3.42%) |
Jun 21, 2016 | 7.065 | 7.065 | 6.748 | 6.951 | 581,260 | +0.05(+0.77%) |
Jun 20, 2016 | 7.189 | 7.189 | 6.889 | 6.898 | 370,307 | -0.09(-1.26%) |
Jun 17, 2016 | 6.951 | 7.215 | 6.924 | 6.986 | 600,273 | +0.04(+0.63%) |
Jun 16, 2016 | 6.960 | 7.030 | 6.872 | 6.942 | 546,762 | -0.17(-2.35%) |
Jun 15, 2016 | 7.224 | 7.374 | 7.004 | 7.109 | 1,175,698 | -0.12(-1.71%) |
Jun 14, 2016 | 7.312 | 7.532 | 6.951 | 7.233 | 1,545,866 | -0.21(-2.84%) |
Jun 13, 2016 | 7.541 | 7.708 | 7.400 | 7.444 | 753,380 | -0.22(-2.87%) |
Jun 10, 2016 | 7.779 | 7.797 | 7.427 | 7.664 | 1,231,342 | -0.15(-1.92%) |
Jun 09, 2016 | 7.664 | 7.832 | 7.603 | 7.814 | 1,609,846 | +0.18(+2.31%) |
Jun 08, 2016 | 7.647 | 7.894 | 7.594 | 7.638 | 6,270,606 | -0.94(-10.99%) |
Jun 07, 2016 | 8.651 | 8.710 | 8.493 | 8.581 | 164,277 | -0.05(-0.61%) |
Jun 06, 2016 | 8.422 | 8.748 | 8.422 | 8.634 | 166,793 | +0.22(+2.62%) |
Jun 03, 2016 | 8.281 | 8.501 | 8.184 | 8.413 | 188,874 | +0.16(+1.92%) |
Jun 02, 2016 | 8.272 | 8.272 | 7.982 | 8.255 | 143,349 | -0.06(-0.74%) |
Jun 01, 2016 | 8.281 | 8.352 | 7.982 | 8.316 | 134,221 | -0.04(-0.42%) |
May 31, 2016 | 8.228 | 8.387 | 8.043 | 8.352 | 174,473 | +0.11(+1.39%) |
May 27, 2016 | 7.973 | 8.237 | 8.237 | 8.237 | 210,790 | +0.26(+3.31%) |
May 26, 2016 | 7.990 | 8.105 | 7.758 | 7.973 | 175,047 | +0.04(+0.44%) |
May 25, 2016 | 8.255 | 8.325 | 7.797 | 7.938 | 332,321 | -0.23(-2.80%) |
May 24, 2016 | 7.946 | 8.175 | 7.753 | 8.167 | 148,583 | +0.32(+4.04%) |
May 23, 2016 | 8.043 | 8.043 | 7.797 | 7.849 | 130,466 | -0.23(-2.84%) |
May 20, 2016 | 7.973 | 8.175 | 7.849 | 8.079 | 107,927 | +0.16(+2.00%) |
May 19, 2016 | 8.070 | 8.070 | 7.757 | 7.920 | 152,715 | -0.22(-2.71%) |
May 18, 2016 | 8.070 | 8.237 | 7.965 | 8.140 | 151,709 | +0.01(+0.11%) |
May 17, 2016 | 8.026 | 8.316 | 7.990 | 8.131 | 170,840 | +0.10(+1.21%) |
May 16, 2016 | 7.876 | 8.140 | 7.867 | 8.034 | 94,996 | +0.17(+2.13%) |
May 13, 2016 | 7.841 | 7.977 | 7.805 | 7.867 | 115,050 | -0.04(-0.45%) |
May 12, 2016 | 7.823 | 8.167 | 7.788 | 7.902 | 196,116 | +0.11(+1.47%) |
May 11, 2016 | 7.840 | 7.976 | 7.762 | 7.788 | 139,246 | -0.10(-1.32%) |
May 10, 2016 | 7.433 | 7.952 | 7.346 | 7.892 | 198,402 | +0.50(+6.79%) |
May 09, 2016 | 7.485 | 7.520 | 7.147 | 7.390 | 135,894 | -0.10(-1.27%) |
May 06, 2016 | 7.416 | 7.580 | 7.018 | 7.485 | 195,984 | +0.03(+0.35%) |
May 05, 2016 | 7.710 | 7.779 | 7.424 | 7.459 | 238,482 | -0.36(-4.65%) |
May 04, 2016 | 7.727 | 8.030 | 7.632 | 7.822 | 209,664 | +0.09(+1.12%) |
May 03, 2016 | 7.866 | 7.913 | 7.571 | 7.736 | 185,319 | -0.23(-2.93%) |