Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.300 | 9.480 | 9.300 | 9.435 | 14,816 | +0.13(+1.45%) |
Apr 27, 2017 | 9.230 | 9.450 | 9.230 | 9.300 | 22,182 | +0.38(+4.26%) |
Apr 26, 2017 | 8.920 | 9.000 | 8.920 | 8.920 | 55,405 | +0.29(+3.38%) |
Apr 25, 2017 | 8.674 | 8.690 | 8.620 | 8.628 | 25,522 | +0.16(+1.93%) |
Apr 24, 2017 | 8.400 | 8.630 | 8.400 | 8.465 | 15,408 | -0.05(-0.65%) |
Apr 21, 2017 | 8.640 | 8.770 | 8.520 | 8.520 | 12,234 | -0.14(-1.67%) |
Apr 20, 2017 | 8.739 | 8.750 | 8.650 | 8.665 | 6,928 | +0.21(+2.54%) |
Apr 19, 2017 | 8.630 | 8.630 | 8.450 | 8.450 | 28,861 | +0.00(+0.00%) |
Apr 18, 2017 | 8.440 | 8.510 | 8.440 | 8.450 | 8,782 | -0.08(-0.94%) |
Apr 17, 2017 | 8.645 | 8.760 | 8.530 | 8.530 | 12,045 | -0.09(-0.99%) |
Apr 13, 2017 | 8.750 | 8.750 | 8.600 | 8.615 | 112,815 | -0.07(-0.86%) |
Apr 12, 2017 | 8.700 | 8.700 | 8.660 | 8.690 | 35,670 | -0.03(-0.29%) |
Apr 11, 2017 | 8.738 | 8.770 | 8.660 | 8.715 | 28,966 | -0.11(-1.19%) |
Apr 10, 2017 | 8.835 | 8.880 | 8.700 | 8.820 | 45,734 | +0.05(+0.57%) |
Apr 07, 2017 | 8.959 | 8.980 | 8.770 | 8.770 | 10,436 | -0.05(-0.57%) |
Apr 06, 2017 | 9.000 | 9.000 | 8.770 | 8.820 | 18,512 | +0.05(+0.57%) |
Apr 05, 2017 | 8.620 | 8.850 | 8.580 | 8.770 | 41,757 | +0.22(+2.57%) |
Apr 04, 2017 | 8.470 | 8.680 | 8.470 | 8.550 | 6,777 | +0.07(+0.80%) |
Apr 03, 2017 | 8.500 | 8.595 | 8.380 | 8.482 | 82,561 | +0.07(+0.80%) |
Mar 31, 2017 | 8.400 | 8.470 | 8.230 | 8.415 | 222,859 | +0.08(+1.02%) |
Mar 30, 2017 | 8.300 | 8.350 | 8.275 | 8.330 | 290,267 | +0.16(+1.96%) |
Mar 29, 2017 | 8.125 | 8.220 | 8.125 | 8.170 | 661,489 | +0.24(+3.03%) |
Mar 28, 2017 | 7.870 | 7.990 | 7.780 | 7.930 | 71,598 | +0.15(+1.93%) |
Mar 27, 2017 | 7.780 | 7.950 | 7.780 | 7.780 | 3,596 | -0.04(-0.51%) |
Mar 24, 2017 | 7.780 | 7.950 | 7.780 | 7.820 | 14,018 | -0.02(-0.26%) |
Mar 23, 2017 | 7.770 | 7.840 | 7.690 | 7.840 | 1,871 | +0.25(+3.24%) |
Mar 22, 2017 | 7.675 | 7.720 | 7.580 | 7.594 | 4,336 | -0.15(-1.89%) |
Mar 21, 2017 | 7.770 | 7.820 | 7.740 | 7.740 | 10,904 | -0.23(-2.89%) |
Mar 20, 2017 | 7.978 | 8.042 | 7.970 | 7.970 | 4,515 | -0.02(-0.26%) |
Mar 17, 2017 | 8.159 | 8.180 | 7.991 | 7.991 | 2,225 | +0.04(+0.52%) |
Mar 16, 2017 | 8.000 | 8.000 | 7.900 | 7.950 | 6,175 | +0.26(+3.33%) |
Mar 15, 2017 | 7.750 | 7.800 | 7.650 | 7.694 | 11,391 | +0.03(+0.44%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.650 | 7.660 | 2,396 | -0.11(-1.42%) |
Mar 13, 2017 | 7.723 | 7.820 | 7.723 | 7.770 | 12,924 | +0.13(+1.70%) |
Mar 10, 2017 | 7.666 | 7.900 | 7.640 | 7.640 | 17,034 | -0.26(-3.29%) |
Mar 09, 2017 | 8.150 | 8.150 | 7.900 | 7.900 | 4,065 | -0.12(-1.56%) |
Mar 08, 2017 | 7.990 | 8.135 | 7.990 | 8.025 | 3,986 | +0.04(+0.48%) |
Mar 07, 2017 | 8.010 | 8.010 | 7.987 | 7.987 | 1,517 | -0.05(-0.66%) |
Mar 06, 2017 | 8.020 | 8.075 | 7.980 | 8.040 | 5,205 | -0.11(-1.35%) |
Mar 03, 2017 | 8.165 | 8.203 | 8.090 | 8.150 | 4,603 | -0.12(-1.45%) |
Mar 02, 2017 | 8.350 | 8.360 | 8.270 | 8.270 | 6,120 | +0.25(+3.12%) |
Mar 01, 2017 | 7.920 | 8.020 | 7.920 | 8.020 | 14,862 | +0.47(+6.30%) |
Feb 28, 2017 | 7.550 | 7.565 | 7.500 | 7.545 | 11,678 | -0.08(-0.98%) |
Feb 27, 2017 | 7.720 | 7.720 | 7.560 | 7.620 | 5,335 | -0.18(-2.31%) |
Feb 24, 2017 | 7.760 | 7.800 | 7.720 | 7.800 | 3,529 | +0.00(+0.00%) |
Feb 23, 2017 | 7.770 | 7.960 | 7.770 | 7.800 | 25,694 | +0.09(+1.17%) |
Feb 22, 2017 | 7.640 | 7.720 | 7.640 | 7.710 | 56,578 | -0.15(-1.91%) |
Feb 21, 2017 | 7.960 | 7.960 | 7.850 | 7.860 | 2,895 | -0.23(-2.78%) |
Feb 17, 2017 | 8.085 | 8.085 | 8.085 | 0 | -0.11(-1.40%) | |
Feb 16, 2017 | 8.280 | 8.280 | 8.200 | 8.200 | 23,393 | +0.07(+0.86%) |
Feb 15, 2017 | 8.245 | 8.350 | 8.130 | 8.130 | 4,801 | -0.01(-0.12%) |
Feb 14, 2017 | 8.140 | 8.230 | 8.140 | 8.140 | 7,077 | -0.12(-1.42%) |
Feb 13, 2017 | 8.147 | 8.258 | 8.130 | 8.258 | 1,677 | -0.01(-0.15%) |
Feb 10, 2017 | 8.180 | 8.300 | 8.180 | 8.270 | 10,806 | +0.25(+3.12%) |
Feb 09, 2017 | 8.020 | 8.227 | 8.020 | 8.020 | 5,975 | +0.12(+1.52%) |
Feb 08, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 4,942 | -0.16(-1.99%) |
Feb 07, 2017 | 8.060 | 8.231 | 8.060 | 8.060 | 6,471 | +0.03(+0.37%) |
Feb 06, 2017 | 8.030 | 8.100 | 8.030 | 8.030 | 3,887 | -0.06(-0.78%) |
Feb 03, 2017 | 8.080 | 8.184 | 8.040 | 8.093 | 5,470 | -0.16(-1.90%) |
Feb 02, 2017 | 8.250 | 8.250 | 8.100 | 8.250 | 8,478 | +0.14(+1.73%) |
Feb 01, 2017 | 8.130 | 8.290 | 8.110 | 8.110 | 6,478 | +0.00(+0.00%) |
Jan 31, 2017 | 8.290 | 8.310 | 8.110 | 8.110 | 5,324 | +0.00(+0.00%) |
Jan 30, 2017 | 8.170 | 8.350 | 8.110 | 8.110 | 10,134 | -0.21(-2.55%) |
Jan 27, 2017 | 8.130 | 8.346 | 8.130 | 8.322 | 2,264 | +0.02(+0.27%) |
Jan 26, 2017 | 8.430 | 8.430 | 8.180 | 8.300 | 9,661 | +0.16(+1.97%) |
Jan 25, 2017 | 8.161 | 8.350 | 8.140 | 8.140 | 14,081 | -0.01(-0.12%) |
Jan 24, 2017 | 8.280 | 8.280 | 7.980 | 8.150 | 16,764 | -0.11(-1.33%) |
Jan 23, 2017 | 8.080 | 8.310 | 8.080 | 8.260 | 21,804 | +0.10(+1.23%) |
Jan 20, 2017 | 8.150 | 8.260 | 8.140 | 8.160 | 5,585 | -0.19(-2.28%) |
Jan 19, 2017 | 8.350 | 8.350 | 8.020 | 8.350 | 15,504 | +0.25(+3.05%) |
Jan 18, 2017 | 8.195 | 8.195 | 8.080 | 8.103 | 1,853 | -0.29(-3.42%) |
Jan 17, 2017 | 8.590 | 8.590 | 8.280 | 8.390 | 43,118 | +0.13(+1.62%) |
Jan 13, 2017 | 8.256 | 8.256 | 8.256 | 0 | +0.32(+3.98%) | |
Jan 12, 2017 | 8.000 | 8.100 | 7.850 | 7.940 | 31,458 | +0.59(+8.03%) |
Jan 11, 2017 | 7.410 | 7.440 | 7.260 | 7.350 | 12,037 | +0.25(+3.52%) |
Jan 10, 2017 | 7.060 | 7.100 | 7.060 | 7.100 | 2,034 | +0.04(+0.57%) |
Jan 09, 2017 | 6.940 | 7.070 | 6.940 | 7.060 | 14,545 | +0.02(+0.28%) |
Jan 06, 2017 | 6.950 | 7.190 | 6.950 | 7.040 | 13,096 | -0.02(-0.28%) |
Jan 05, 2017 | 7.000 | 7.090 | 6.970 | 7.060 | 41,208 | +0.09(+1.29%) |
Jan 04, 2017 | 6.800 | 6.970 | 6.800 | 6.970 | 8,758 | +0.22(+3.26%) |
Jan 03, 2017 | 6.740 | 6.950 | 6.740 | 6.750 | 35,072 | -0.19(-2.74%) |
Dec 30, 2016 | 6.940 | 6.940 | 6.940 | 0 | +0.06(+0.87%) | |
Dec 29, 2016 | 6.740 | 6.900 | 6.740 | 6.880 | 20,474 | +0.06(+0.88%) |
Dec 28, 2016 | 6.833 | 6.950 | 6.820 | 6.820 | 10,951 | -0.03(-0.44%) |
Dec 27, 2016 | 6.800 | 6.990 | 6.800 | 6.850 | 11,237 | +0.02(+0.29%) |
Dec 23, 2016 | 6.830 | 6.830 | 6.830 | 0 | +0.03(+0.44%) | |
Dec 22, 2016 | 6.850 | 6.850 | 6.800 | 6.800 | 33,983 | -0.07(-1.05%) |
Dec 21, 2016 | 6.860 | 6.930 | 6.860 | 6.872 | 11,598 | +0.15(+2.26%) |
Dec 20, 2016 | 6.820 | 6.820 | 6.720 | 6.720 | 27,807 | +0.04(+0.63%) |
Dec 19, 2016 | 6.800 | 6.800 | 6.640 | 6.678 | 15,060 | +0.04(+0.65%) |
Dec 16, 2016 | 6.685 | 6.800 | 6.580 | 6.635 | 11,206 | -0.15(-2.14%) |
Dec 15, 2016 | 6.830 | 6.830 | 6.680 | 6.780 | 20,860 | +0.23(+3.51%) |
Dec 14, 2016 | 6.540 | 6.670 | 6.540 | 6.550 | 16,070 | +0.04(+0.61%) |
Dec 13, 2016 | 6.565 | 6.590 | 6.480 | 6.510 | 22,569 | -0.02(-0.25%) |
Dec 12, 2016 | 6.500 | 6.580 | 6.490 | 6.526 | 12,042 | -0.02(-0.37%) |
Dec 09, 2016 | 6.450 | 6.610 | 6.450 | 6.550 | 9,468 | -0.07(-1.06%) |
Dec 08, 2016 | 6.880 | 6.880 | 6.620 | 6.620 | 8,989 | -0.13(-1.93%) |
Dec 07, 2016 | 6.715 | 6.750 | 6.620 | 6.750 | 17,581 | -0.12(-1.75%) |
Dec 06, 2016 | 6.800 | 6.910 | 6.800 | 6.870 | 8,682 | -0.05(-0.75%) |
Dec 05, 2016 | 6.850 | 7.000 | 6.850 | 6.922 | 33,308 | +0.08(+1.20%) |
Dec 02, 2016 | 6.840 | 6.990 | 6.840 | 6.840 | 27,309 | -0.11(-1.58%) |
Dec 01, 2016 | 6.930 | 7.000 | 6.930 | 6.950 | 32,838 | +0.07(+1.02%) |
Nov 30, 2016 | 7.150 | 7.150 | 6.870 | 6.880 | 8,980 | -0.02(-0.29%) |
Nov 29, 2016 | 6.900 | 6.950 | 6.900 | 6.900 | 19,945 | +0.05(+0.73%) |
Nov 28, 2016 | 6.840 | 7.000 | 6.840 | 6.850 | 14,586 | -0.02(-0.29%) |
Nov 25, 2016 | 6.850 | 6.930 | 6.810 | 6.870 | 24,789 | +0.02(+0.29%) |
Nov 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | -0.09(-1.30%) | |
Nov 22, 2016 | 6.916 | 7.030 | 6.900 | 6.940 | 17,410 | +0.14(+2.06%) |
Nov 21, 2016 | 6.860 | 6.956 | 6.740 | 6.800 | 4,672 | -0.11(-1.59%) |
Nov 18, 2016 | 6.910 | 7.090 | 6.900 | 6.910 | 10,241 | -0.02(-0.29%) |
Nov 17, 2016 | 6.900 | 7.080 | 6.900 | 6.930 | 30,031 | +0.03(+0.43%) |
Nov 16, 2016 | 6.918 | 7.080 | 6.900 | 6.900 | 9,630 | +0.16(+2.31%) |
Nov 15, 2016 | 6.735 | 6.840 | 6.720 | 6.744 | 7,128 | -0.02(-0.24%) |
Nov 14, 2016 | 6.835 | 6.910 | 6.760 | 6.760 | 10,704 | +0.01(+0.10%) |
Nov 11, 2016 | 6.750 | 6.870 | 6.750 | 6.753 | 7,344 | -0.12(-1.70%) |
Nov 10, 2016 | 6.880 | 6.900 | 6.830 | 6.870 | 12,842 | +0.13(+2.00%) |
Nov 09, 2016 | 6.631 | 6.850 | 6.631 | 6.735 | 5,083 | -0.25(-3.51%) |
Nov 08, 2016 | 7.050 | 7.050 | 6.890 | 6.980 | 14,802 | +0.13(+1.90%) |
Nov 07, 2016 | 6.750 | 6.900 | 6.750 | 6.850 | 15,234 | +0.24(+3.63%) |
Nov 04, 2016 | 6.620 | 6.680 | 6.610 | 6.610 | 8,201 | -0.09(-1.37%) |
Nov 03, 2016 | 6.860 | 6.860 | 6.702 | 6.702 | 26,081 | -0.04(-0.66%) |
Nov 02, 2016 | 6.730 | 6.795 | 6.730 | 6.746 | 6,604 | -0.13(-1.95%) |
Nov 01, 2016 | 6.890 | 6.950 | 6.880 | 6.880 | 4,692 | -0.07(-0.94%) |
Oct 31, 2016 | 6.930 | 6.970 | 6.930 | 6.945 | 6,020 | -0.08(-1.21%) |
Oct 28, 2016 | 7.100 | 7.130 | 6.990 | 7.030 | 5,429 | -0.09(-1.26%) |
Oct 27, 2016 | 7.130 | 7.170 | 7.110 | 7.120 | 11,050 | +0.10(+1.40%) |
Oct 26, 2016 | 7.240 | 7.240 | 6.990 | 7.022 | 10,639 | -0.02(-0.26%) |
Oct 25, 2016 | 7.010 | 7.100 | 7.010 | 7.040 | 17,480 | +0.12(+1.73%) |
Oct 24, 2016 | 6.940 | 6.950 | 6.920 | 6.920 | 7,699 | +0.08(+1.10%) |
Oct 21, 2016 | 6.915 | 7.020 | 6.840 | 6.845 | 5,458 | -0.08(-1.08%) |
Oct 20, 2016 | 6.820 | 7.010 | 6.820 | 6.920 | 11,930 | +0.15(+2.22%) |
Oct 19, 2016 | 6.790 | 6.840 | 6.770 | 6.770 | 3,730 | -0.05(-0.73%) |
Oct 18, 2016 | 6.840 | 6.840 | 6.720 | 6.820 | 23,303 | +0.24(+3.65%) |
Oct 17, 2016 | 6.580 | 6.630 | 6.580 | 6.580 | 12,131 | -0.04(-0.59%) |
Oct 14, 2016 | 6.521 | 6.630 | 6.520 | 6.619 | 4,149 | +0.14(+2.15%) |
Oct 13, 2016 | 6.500 | 6.530 | 6.420 | 6.480 | 13,074 | -0.10(-1.59%) |
Oct 12, 2016 | 6.530 | 6.660 | 6.530 | 6.585 | 3,187 | +0.38(+6.04%) |
Oct 11, 2016 | 6.200 | 6.210 | 6.160 | 6.210 | 10,735 | +0.02(+0.32%) |
Oct 10, 2016 | 6.138 | 6.230 | 6.138 | 6.190 | 6,200 | +0.09(+1.48%) |
Oct 07, 2016 | 6.290 | 6.290 | 6.080 | 6.100 | 5,887 | -0.10(-1.61%) |
Oct 06, 2016 | 6.130 | 6.300 | 6.130 | 6.200 | 13,970 | -0.24(-3.73%) |
Oct 05, 2016 | 6.330 | 6.450 | 6.330 | 6.440 | 4,925 | -0.06(-0.92%) |
Oct 04, 2016 | 6.420 | 6.500 | 6.420 | 6.500 | 2,427 | -0.01(-0.15%) |
Oct 03, 2016 | 6.450 | 6.550 | 6.450 | 6.510 | 12,944 | +0.13(+2.04%) |
Sep 30, 2016 | 6.419 | 6.470 | 6.350 | 6.380 | 7,249 | -0.19(-2.89%) |
Sep 29, 2016 | 6.730 | 6.730 | 6.530 | 6.570 | 4,620 | -0.16(-2.38%) |
Sep 28, 2016 | 6.593 | 6.730 | 6.580 | 6.730 | 3,618 | -0.06(-0.88%) |
Sep 27, 2016 | 6.900 | 6.900 | 6.730 | 6.790 | 15,071 | -0.26(-3.69%) |
Sep 26, 2016 | 7.050 | 7.100 | 7.040 | 7.050 | 4,495 | -0.02(-0.28%) |
Sep 23, 2016 | 7.070 | 7.100 | 7.070 | 7.070 | 6,246 | +0.12(+1.73%) |
Sep 22, 2016 | 6.990 | 7.000 | 6.950 | 6.950 | 15,811 | +0.11(+1.61%) |
Sep 21, 2016 | 6.760 | 6.840 | 6.740 | 6.840 | 4,829 | +0.27(+4.11%) |
Sep 20, 2016 | 6.560 | 6.580 | 6.560 | 6.570 | 11,536 | +0.38(+6.14%) |
Sep 19, 2016 | 6.310 | 6.310 | 6.190 | 6.190 | 1,787 | +0.01(+0.16%) |
Sep 16, 2016 | 6.160 | 6.200 | 6.160 | 6.180 | 6,495 | +0.04(+0.65%) |
Sep 15, 2016 | 6.100 | 6.330 | 6.100 | 6.140 | 8,651 | -0.09(-1.44%) |
Sep 14, 2016 | 6.275 | 6.300 | 6.210 | 6.230 | 6,260 | +0.06(+0.89%) |
Sep 13, 2016 | 6.190 | 6.200 | 6.160 | 6.175 | 4,994 | -0.04(-0.64%) |
Sep 12, 2016 | 6.100 | 6.250 | 6.100 | 6.215 | 10,672 | +0.12(+2.05%) |
Sep 09, 2016 | 6.100 | 6.150 | 6.090 | 6.090 | 15,726 | +0.15(+2.53%) |
Sep 08, 2016 | 5.935 | 5.970 | 5.930 | 5.940 | 4,052 | +0.03(+0.51%) |
Sep 07, 2016 | 5.940 | 6.000 | 5.910 | 5.910 | 1,636 | -0.13(-2.18%) |
Sep 06, 2016 | 6.000 | 6.060 | 6.000 | 6.042 | 23,746 | -0.13(-2.07%) |
Sep 02, 2016 | 6.170 | 6.170 | 6.170 | 0 | +0.15(+2.49%) | |
Sep 01, 2016 | 6.030 | 6.100 | 6.010 | 6.020 | 5,007 | +0.12(+2.03%) |
Aug 31, 2016 | 5.900 | 5.980 | 5.900 | 5.900 | 3,922 | -0.14(-2.32%) |
Aug 30, 2016 | 6.040 | 6.120 | 6.040 | 6.040 | 5,432 | -0.10(-1.63%) |
Aug 29, 2016 | 6.180 | 6.180 | 6.120 | 6.140 | 13,259 | +0.80(+14.98%) |
Aug 26, 2016 | 5.450 | 5.508 | 5.300 | 5.340 | 6,270 | -0.09(-1.66%) |
Aug 25, 2016 | 5.480 | 5.480 | 5.410 | 5.430 | 20,731 | +0.07(+1.31%) |
Aug 24, 2016 | 5.450 | 5.450 | 5.360 | 5.360 | 4,978 | -0.05(-0.92%) |
Aug 23, 2016 | 5.400 | 5.440 | 5.400 | 5.410 | 8,241 | -0.15(-2.70%) |
Aug 22, 2016 | 5.580 | 5.580 | 5.560 | 5.560 | 2,092 | +0.01(+0.11%) |
Aug 19, 2016 | 5.565 | 5.620 | 5.510 | 5.554 | 2,970 | -0.15(-2.56%) |
Aug 18, 2016 | 5.790 | 5.790 | 5.690 | 5.700 | 10,508 | -0.03(-0.52%) |
Aug 17, 2016 | 5.710 | 5.770 | 5.710 | 5.730 | 6,260 | -0.15(-2.55%) |
Aug 16, 2016 | 5.920 | 5.920 | 5.830 | 5.880 | 2,828 | -0.13(-2.16%) |
Aug 15, 2016 | 5.850 | 6.020 | 5.850 | 6.010 | 23,140 | +0.28(+4.89%) |
Aug 12, 2016 | 5.880 | 5.880 | 5.730 | 5.730 | 5,110 | -0.07(-1.17%) |
Aug 11, 2016 | 5.870 | 5.870 | 5.780 | 5.798 | 3,934 | -0.00(-0.03%) |
Aug 10, 2016 | 5.750 | 5.800 | 5.730 | 5.800 | 6,483 | -0.08(-1.36%) |
Aug 09, 2016 | 5.835 | 5.880 | 5.790 | 5.880 | 1,864 | +0.09(+1.55%) |
Aug 08, 2016 | 5.780 | 5.920 | 5.780 | 5.790 | 2,538 | +0.02(+0.35%) |
Aug 05, 2016 | 5.830 | 5.890 | 5.770 | 5.770 | 6,301 | -0.16(-2.70%) |
Aug 04, 2016 | 5.940 | 5.940 | 5.780 | 5.930 | 2,656 | -0.09(-1.50%) |
Aug 03, 2016 | 6.010 | 6.038 | 6.010 | 6.020 | 1,993 | -0.08(-1.31%) |
Aug 02, 2016 | 6.250 | 6.250 | 6.100 | 6.100 | 3,813 | -0.03(-0.49%) |
Aug 01, 2016 | 6.130 | 6.142 | 6.120 | 6.130 | 15,013 | +0.32(+5.51%) |
Jul 29, 2016 | 5.810 | 5.879 | 5.810 | 5.810 | 4,639 | -0.18(-3.01%) |
Jul 28, 2016 | 6.000 | 6.000 | 5.960 | 5.990 | 6,766 | +0.07(+1.18%) |
Jul 27, 2016 | 6.010 | 6.010 | 5.920 | 5.920 | 3,933 | -0.03(-0.50%) |
Jul 26, 2016 | 5.960 | 6.002 | 5.950 | 5.950 | 1,679 | +0.03(+0.51%) |
Jul 25, 2016 | 5.962 | 6.050 | 5.920 | 5.920 | 21,040 | -0.13(-2.15%) |
Jul 22, 2016 | 6.030 | 6.080 | 6.030 | 6.050 | 7,446 | +0.07(+1.17%) |
Jul 21, 2016 | 5.950 | 6.030 | 5.950 | 5.980 | 7,156 | +0.09(+1.53%) |
Jul 20, 2016 | 5.970 | 5.990 | 5.890 | 5.890 | 8,602 | -0.18(-3.03%) |
Jul 19, 2016 | 6.120 | 6.120 | 5.970 | 6.074 | 4,750 | +0.01(+0.23%) |
Jul 18, 2016 | 6.050 | 6.250 | 6.050 | 6.060 | 4,872 | -0.01(-0.16%) |
Jul 15, 2016 | 6.050 | 6.170 | 6.050 | 6.070 | 4,091 | -0.03(-0.49%) |
Jul 14, 2016 | 6.090 | 6.190 | 6.090 | 6.100 | 3,107 | -0.02(-0.33%) |
Jul 13, 2016 | 6.120 | 6.240 | 6.120 | 6.120 | 6,317 | -0.05(-0.81%) |
Jul 12, 2016 | 6.110 | 6.280 | 6.110 | 6.170 | 12,171 | +0.10(+1.65%) |
Jul 11, 2016 | 6.070 | 6.086 | 6.070 | 6.070 | 2,687 | -0.03(-0.49%) |
Jul 08, 2016 | 6.074 | 6.200 | 6.074 | 6.100 | 5,956 | +0.11(+1.84%) |
Jul 07, 2016 | 6.120 | 6.120 | 5.990 | 5.990 | 5,759 | -0.40(-6.26%) |
Jul 05, 2016 | 6.460 | 6.460 | 6.390 | 6.390 | 10,507 | +0.24(+3.90%) |
Jul 01, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.03(+0.41%) | |
Jun 30, 2016 | 6.070 | 6.150 | 6.070 | 6.125 | 9,777 | +0.07(+1.07%) |
Jun 29, 2016 | 6.070 | 6.110 | 6.000 | 6.060 | 28,875 | +0.05(+0.91%) |
Jun 28, 2016 | 6.070 | 6.090 | 5.980 | 6.005 | 3,899 | -0.05(-0.90%) |
Jun 27, 2016 | 6.200 | 6.200 | 6.060 | 6.060 | 4,364 | -0.20(-3.19%) |
Jun 24, 2016 | 6.200 | 6.430 | 6.150 | 6.260 | 10,542 | -0.20(-3.10%) |
Jun 23, 2016 | 6.680 | 6.680 | 6.440 | 6.460 | 8,655 | -0.03(-0.46%) |
Jun 22, 2016 | 6.550 | 6.620 | 6.480 | 6.490 | 8,018 | -0.12(-1.82%) |
Jun 21, 2016 | 6.610 | 6.630 | 6.550 | 6.610 | 4,617 | +0.01(+0.12%) |
Jun 20, 2016 | 6.710 | 6.800 | 6.580 | 6.602 | 5,439 | +0.06(+0.95%) |
Jun 17, 2016 | 6.440 | 6.630 | 6.440 | 6.540 | 9,590 | +0.13(+2.01%) |
Jun 16, 2016 | 6.460 | 6.460 | 6.320 | 6.411 | 3,794 | -0.15(-2.24%) |
Jun 15, 2016 | 6.590 | 6.610 | 6.550 | 6.558 | 4,075 | +0.03(+0.43%) |
Jun 14, 2016 | 6.530 | 6.530 | 6.450 | 6.530 | 4,444 | -0.03(-0.46%) |
Jun 13, 2016 | 6.625 | 6.625 | 6.550 | 6.560 | 10,227 | -0.18(-2.67%) |
Jun 10, 2016 | 6.740 | 6.839 | 6.740 | 6.740 | 9,779 | -0.01(-0.15%) |
Jun 09, 2016 | 6.775 | 6.850 | 6.750 | 6.750 | 9,844 | -0.05(-0.74%) |
Jun 08, 2016 | 6.800 | 6.850 | 6.700 | 6.800 | 8,120 | +0.25(+3.82%) |
Jun 07, 2016 | 6.670 | 6.680 | 6.550 | 6.550 | 5,501 | -0.06(-0.91%) |
Jun 06, 2016 | 6.680 | 6.770 | 6.590 | 6.610 | 5,135 | -0.05(-0.80%) |
Jun 03, 2016 | 6.590 | 6.680 | 6.510 | 6.663 | 2,092 | +0.01(+0.20%) |
Jun 02, 2016 | 6.554 | 6.650 | 6.540 | 6.650 | 3,632 | +0.18(+2.78%) |
Jun 01, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 1,526 | -0.05(-0.77%) |
May 31, 2016 | 6.600 | 6.600 | 6.440 | 6.520 | 2,374 | +0.00(+0.00%) |
May 27, 2016 | 6.520 | 6.520 | 6.520 | 0 | -0.05(-0.76%) | |
May 26, 2016 | 6.660 | 6.740 | 6.570 | 6.570 | 2,432 | -0.03(-0.45%) |
May 25, 2016 | 6.780 | 6.920 | 6.600 | 6.600 | 2,779 | -0.06(-0.90%) |
May 24, 2016 | 6.592 | 6.780 | 6.592 | 6.660 | 5,103 | +0.01(+0.21%) |
May 23, 2016 | 6.630 | 6.790 | 6.630 | 6.646 | 10,256 | +0.10(+1.47%) |
May 20, 2016 | 6.625 | 6.700 | 6.550 | 6.550 | 1,961 | -0.09(-1.36%) |
May 19, 2016 | 6.730 | 6.750 | 6.570 | 6.640 | 6,273 | -0.09(-1.34%) |
May 18, 2016 | 6.788 | 6.830 | 6.730 | 6.730 | 3,888 | -0.22(-3.17%) |
May 17, 2016 | 7.000 | 7.000 | 6.770 | 6.950 | 6,443 | -0.02(-0.32%) |
May 16, 2016 | 6.890 | 6.972 | 6.790 | 6.972 | 5,059 | +0.31(+4.57%) |
May 13, 2016 | 6.770 | 6.860 | 6.650 | 6.667 | 6,606 | -0.12(-1.74%) |
May 12, 2016 | 6.830 | 6.950 | 6.720 | 6.785 | 19,179 | -0.14(-2.01%) |
May 11, 2016 | 6.820 | 6.950 | 6.820 | 6.924 | 6,466 | +0.02(+0.35%) |
May 10, 2016 | 6.800 | 6.950 | 6.800 | 6.900 | 3,046 | +0.07(+1.02%) |
May 09, 2016 | 6.810 | 6.830 | 6.750 | 6.830 | 4,751 | +0.07(+1.04%) |
May 06, 2016 | 6.890 | 6.890 | 6.680 | 6.760 | 9,741 | +0.10(+1.56%) |
May 05, 2016 | 6.610 | 6.760 | 6.610 | 6.656 | 6,763 | -0.03(-0.51%) |
May 04, 2016 | 6.650 | 6.750 | 6.650 | 6.690 | 22,242 | +0.04(+0.60%) |
May 03, 2016 | 6.700 | 6.720 | 6.570 | 6.650 | 8,607 | +0.01(+0.08%) |