Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.350 | 6.350 | 6.000 | 6.050 | 135,773 | -0.30(-4.72%) |
Apr 27, 2017 | 6.400 | 6.444 | 6.350 | 6.350 | 59,537 | +0.00(+0.00%) |
Apr 26, 2017 | 6.250 | 6.450 | 6.200 | 6.350 | 155,512 | +0.10(+1.60%) |
Apr 25, 2017 | 6.200 | 6.250 | 6.105 | 6.250 | 139,463 | +0.05(+0.81%) |
Apr 24, 2017 | 6.150 | 6.200 | 6.100 | 6.200 | 129,207 | +0.15(+2.48%) |
Apr 21, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 123,491 | -0.10(-1.63%) |
Apr 20, 2017 | 6.050 | 6.200 | 6.025 | 6.150 | 159,215 | +0.15(+2.50%) |
Apr 19, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 191,655 | +0.05(+0.84%) |
Apr 18, 2017 | 5.850 | 6.000 | 5.800 | 5.950 | 125,397 | +0.00(+0.00%) |
Apr 17, 2017 | 5.950 | 5.975 | 5.900 | 5.950 | 139,615 | +0.05(+0.85%) |
Apr 13, 2017 | 5.800 | 5.950 | 5.800 | 5.900 | 109,949 | +0.10(+1.72%) |
Apr 12, 2017 | 5.700 | 5.975 | 5.700 | 5.800 | 166,708 | +0.10(+1.75%) |
Apr 11, 2017 | 5.750 | 5.800 | 5.744 | 5.700 | 130,516 | -0.05(-0.87%) |
Apr 10, 2017 | 5.850 | 5.950 | 5.700 | 5.750 | 168,336 | +0.00(+0.00%) |
Apr 07, 2017 | 5.750 | 5.850 | 5.650 | 5.750 | 183,061 | +0.00(+0.00%) |
Apr 06, 2017 | 5.550 | 5.875 | 5.500 | 5.750 | 163,172 | +0.20(+3.60%) |
Apr 05, 2017 | 5.550 | 5.700 | 5.500 | 5.550 | 207,547 | +0.05(+0.91%) |
Apr 04, 2017 | 5.600 | 5.650 | 5.400 | 5.500 | 248,455 | -0.10(-1.79%) |
Apr 03, 2017 | 5.800 | 5.900 | 5.600 | 5.600 | 164,313 | -0.30(-5.08%) |
Mar 31, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 75,922 | -0.10(-1.67%) |
Mar 30, 2017 | 5.850 | 6.000 | 5.800 | 6.000 | 126,467 | +0.15(+2.56%) |
Mar 29, 2017 | 5.750 | 5.900 | 5.750 | 5.850 | 78,800 | +0.05(+0.86%) |
Mar 28, 2017 | 5.800 | 5.850 | 5.700 | 5.800 | 95,435 | -0.05(-0.85%) |
Mar 27, 2017 | 5.700 | 5.950 | 5.700 | 5.850 | 132,625 | +0.05(+0.86%) |
Mar 24, 2017 | 5.900 | 5.950 | 5.650 | 5.800 | 132,287 | -0.10(-1.69%) |
Mar 23, 2017 | 5.700 | 5.950 | 5.621 | 5.900 | 96,465 | +0.25(+4.42%) |
Mar 22, 2017 | 5.800 | 5.850 | 5.628 | 5.650 | 84,782 | -0.10(-1.74%) |
Mar 21, 2017 | 5.950 | 5.950 | 5.700 | 5.750 | 145,843 | -0.20(-3.36%) |
Mar 20, 2017 | 5.600 | 6.000 | 5.460 | 5.950 | 345,008 | +0.30(+5.31%) |
Mar 17, 2017 | 5.350 | 5.750 | 5.350 | 5.650 | 197,063 | +0.23(+4.15%) |
Mar 16, 2017 | 5.400 | 5.450 | 5.325 | 5.425 | 110,888 | +0.02(+0.46%) |
Mar 15, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 137,950 | -0.05(-0.92%) |
Mar 14, 2017 | 5.900 | 5.900 | 5.350 | 5.450 | 90,240 | -0.30(-5.22%) |
Mar 13, 2017 | 5.250 | 5.800 | 5.250 | 5.750 | 151,295 | +0.40(+7.48%) |
Mar 10, 2017 | 5.450 | 5.550 | 5.300 | 5.350 | 152,883 | -0.05(-0.93%) |
Mar 09, 2017 | 5.500 | 5.625 | 5.350 | 5.400 | 87,800 | -0.05(-0.92%) |
Mar 08, 2017 | 5.750 | 5.800 | 5.450 | 5.450 | 144,793 | -0.25(-4.39%) |
Mar 07, 2017 | 5.800 | 5.805 | 5.600 | 5.700 | 123,451 | -0.15(-2.56%) |
Mar 06, 2017 | 5.900 | 6.100 | 5.750 | 5.850 | 100,882 | -0.15(-2.50%) |
Mar 03, 2017 | 5.950 | 6.050 | 5.900 | 6.000 | 38,562 | +0.00(+0.00%) |
Mar 02, 2017 | 6.200 | 6.200 | 5.950 | 6.000 | 46,977 | -0.15(-2.44%) |
Mar 01, 2017 | 6.050 | 6.300 | 5.750 | 6.150 | 160,304 | +0.20(+3.36%) |
Feb 28, 2017 | 6.050 | 6.050 | 5.705 | 5.950 | 183,977 | -0.05(-0.83%) |
Feb 27, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 65,172 | +0.05(+0.84%) |
Feb 24, 2017 | 6.050 | 6.150 | 5.950 | 5.950 | 66,220 | -0.10(-1.65%) |
Feb 23, 2017 | 6.200 | 6.200 | 6.025 | 6.050 | 45,538 | -0.15(-2.42%) |
Feb 22, 2017 | 6.200 | 6.200 | 6.000 | 6.200 | 64,267 | +0.00(+0.00%) |
Feb 21, 2017 | 6.250 | 6.350 | 6.150 | 6.200 | 42,517 | +0.00(+0.00%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.80%) | |
Feb 16, 2017 | 6.250 | 6.300 | 6.200 | 6.250 | 109,296 | +0.00(+0.00%) |
Feb 15, 2017 | 5.950 | 6.250 | 5.950 | 6.250 | 75,359 | +0.25(+4.17%) |
Feb 14, 2017 | 5.800 | 6.100 | 5.800 | 6.000 | 117,296 | +0.10(+1.69%) |
Feb 13, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 97,849 | -0.05(-0.84%) |
Feb 10, 2017 | 5.950 | 6.150 | 5.950 | 5.950 | 94,063 | +0.00(+0.00%) |
Feb 09, 2017 | 6.000 | 6.050 | 5.900 | 5.950 | 66,957 | -0.05(-0.83%) |
Feb 08, 2017 | 5.750 | 6.100 | 5.750 | 6.000 | 200,284 | +0.17(+3.00%) |
Feb 07, 2017 | 5.800 | 6.050 | 5.750 | 5.825 | 236,467 | +0.08(+1.30%) |
Feb 06, 2017 | 5.800 | 5.950 | 5.700 | 5.750 | 77,124 | -0.15(-2.54%) |
Feb 03, 2017 | 5.850 | 5.900 | 5.650 | 5.900 | 76,586 | +0.10(+1.72%) |
Feb 02, 2017 | 5.850 | 5.975 | 5.750 | 5.800 | 44,654 | -0.05(-0.85%) |
Feb 01, 2017 | 5.850 | 5.900 | 5.800 | 5.850 | 59,748 | +0.05(+0.86%) |
Jan 31, 2017 | 5.850 | 5.900 | 5.800 | 5.800 | 65,326 | -0.10(-1.69%) |
Jan 30, 2017 | 6.000 | 6.050 | 5.850 | 5.900 | 112,672 | -0.15(-2.48%) |
Jan 27, 2017 | 6.050 | 6.250 | 6.000 | 6.050 | 80,206 | -0.05(-0.82%) |
Jan 26, 2017 | 6.000 | 6.150 | 5.950 | 6.100 | 128,920 | +0.10(+1.67%) |
Jan 25, 2017 | 6.050 | 6.300 | 5.900 | 6.000 | 75,644 | +0.00(+0.00%) |
Jan 24, 2017 | 5.850 | 6.000 | 5.850 | 6.000 | 51,523 | +0.15(+2.56%) |
Jan 23, 2017 | 5.850 | 6.100 | 5.850 | 5.850 | 70,934 | -0.05(-0.85%) |
Jan 20, 2017 | 5.900 | 6.050 | 5.900 | 5.900 | 59,629 | +0.00(+0.00%) |
Jan 19, 2017 | 6.100 | 6.100 | 5.850 | 5.900 | 115,806 | -0.20(-3.28%) |
Jan 18, 2017 | 5.900 | 6.150 | 5.894 | 6.100 | 91,515 | +0.15(+2.52%) |
Jan 17, 2017 | 6.150 | 6.150 | 5.950 | 5.950 | 129,603 | -0.25(-4.03%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Jan 12, 2017 | 6.150 | 6.250 | 6.100 | 6.100 | 90,651 | -0.15(-2.40%) |
Jan 11, 2017 | 6.450 | 6.500 | 6.150 | 6.250 | 133,974 | -0.25(-3.85%) |
Jan 10, 2017 | 6.200 | 6.650 | 6.200 | 6.500 | 88,690 | +0.25(+4.00%) |
Jan 09, 2017 | 6.250 | 6.400 | 6.200 | 6.250 | 76,104 | -0.05(-0.79%) |
Jan 06, 2017 | 6.400 | 6.450 | 6.200 | 6.300 | 84,109 | -0.05(-0.79%) |
Jan 05, 2017 | 6.450 | 6.500 | 6.350 | 6.350 | 70,896 | -0.10(-1.55%) |
Jan 04, 2017 | 6.550 | 6.775 | 6.400 | 6.450 | 158,099 | -0.05(-0.77%) |
Jan 03, 2017 | 6.500 | 6.700 | 6.350 | 6.500 | 98,504 | +0.05(+0.78%) |
Dec 30, 2016 | 6.450 | 6.450 | 6.450 | 0 | -0.10(-1.53%) | |
Dec 29, 2016 | 6.500 | 6.650 | 6.500 | 6.550 | 39,202 | +0.00(+0.00%) |
Dec 28, 2016 | 6.800 | 6.825 | 6.325 | 6.550 | 154,006 | -0.25(-3.68%) |
Dec 27, 2016 | 6.700 | 6.850 | 6.700 | 6.800 | 74,820 | +0.05(+0.74%) |
Dec 23, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.20(+3.05%) | |
Dec 22, 2016 | 6.450 | 6.625 | 6.400 | 6.550 | 80,233 | +0.05(+0.77%) |
Dec 21, 2016 | 6.450 | 6.550 | 6.305 | 6.500 | 133,018 | +0.10(+1.56%) |
Dec 20, 2016 | 6.250 | 6.400 | 6.200 | 6.400 | 134,196 | +0.20(+3.23%) |
Dec 19, 2016 | 6.300 | 6.375 | 6.150 | 6.200 | 167,096 | -0.05(-0.80%) |
Dec 16, 2016 | 6.050 | 6.300 | 6.050 | 6.250 | 290,556 | +0.20(+3.31%) |
Dec 15, 2016 | 6.100 | 6.200 | 6.050 | 6.050 | 187,811 | -0.10(-1.63%) |
Dec 14, 2016 | 6.250 | 6.250 | 6.050 | 6.150 | 104,503 | -0.05(-0.81%) |
Dec 13, 2016 | 6.250 | 6.300 | 6.150 | 6.200 | 89,426 | +0.00(+0.00%) |
Dec 12, 2016 | 6.250 | 6.300 | 6.100 | 6.200 | 87,557 | -0.05(-0.80%) |
Dec 09, 2016 | 6.200 | 6.300 | 6.050 | 6.250 | 107,240 | +0.00(+0.00%) |
Dec 08, 2016 | 6.100 | 6.250 | 6.050 | 6.250 | 123,147 | +0.20(+3.31%) |
Dec 07, 2016 | 6.200 | 6.250 | 6.000 | 6.050 | 125,366 | -0.20(-3.20%) |
Dec 06, 2016 | 6.200 | 6.300 | 6.100 | 6.250 | 156,040 | +0.05(+0.81%) |
Dec 05, 2016 | 6.350 | 6.350 | 6.025 | 6.200 | 147,217 | +0.05(+0.81%) |
Dec 02, 2016 | 6.100 | 6.250 | 5.900 | 6.150 | 81,354 | +0.10(+1.65%) |
Dec 01, 2016 | 6.200 | 6.350 | 6.000 | 6.050 | 101,147 | -0.15(-2.42%) |
Nov 30, 2016 | 6.150 | 6.350 | 6.125 | 6.200 | 119,351 | +0.10(+1.64%) |
Nov 29, 2016 | 6.050 | 6.250 | 6.050 | 6.100 | 116,669 | +0.00(+0.00%) |
Nov 28, 2016 | 6.100 | 6.250 | 6.100 | 6.100 | 132,879 | -0.10(-1.61%) |
Nov 25, 2016 | 6.050 | 6.250 | 6.025 | 6.200 | 106,777 | +0.15(+2.48%) |
Nov 23, 2016 | 6.050 | 6.050 | 6.050 | 0 | -0.15(-2.42%) | |
Nov 22, 2016 | 6.200 | 6.225 | 6.050 | 6.200 | 154,956 | +0.10(+1.64%) |
Nov 21, 2016 | 6.250 | 6.350 | 5.950 | 6.100 | 218,000 | -0.15(-2.40%) |
Nov 18, 2016 | 6.300 | 6.350 | 6.125 | 6.250 | 219,221 | -0.05(-0.79%) |
Nov 17, 2016 | 6.350 | 6.400 | 6.250 | 6.300 | 127,715 | -0.05(-0.79%) |
Nov 16, 2016 | 6.400 | 6.450 | 6.200 | 6.350 | 169,301 | -0.05(-0.78%) |
Nov 15, 2016 | 6.500 | 6.500 | 6.200 | 6.400 | 318,128 | -0.20(-3.03%) |
Nov 14, 2016 | 6.950 | 6.950 | 6.550 | 6.600 | 216,222 | -0.20(-2.94%) |
Nov 11, 2016 | 6.700 | 6.850 | 6.400 | 6.800 | 216,424 | +0.15(+2.26%) |
Nov 10, 2016 | 6.450 | 6.750 | 6.450 | 6.650 | 160,186 | +0.25(+3.91%) |
Nov 09, 2016 | 5.666 | 6.500 | 5.350 | 6.400 | 322,763 | -0.40(-5.88%) |
Nov 08, 2016 | 6.750 | 6.850 | 6.650 | 6.800 | 102,101 | +0.10(+1.49%) |
Nov 07, 2016 | 7.000 | 7.100 | 6.625 | 6.700 | 103,148 | -0.10(-1.47%) |
Nov 04, 2016 | 6.800 | 6.950 | 6.705 | 6.800 | 122,499 | +0.05(+0.74%) |
Nov 03, 2016 | 6.850 | 6.950 | 6.675 | 6.750 | 84,465 | -0.05(-0.74%) |
Nov 02, 2016 | 6.850 | 7.050 | 6.750 | 6.800 | 86,712 | +0.00(+0.00%) |
Nov 01, 2016 | 6.900 | 7.050 | 6.700 | 6.800 | 90,854 | -0.15(-2.16%) |
Oct 31, 2016 | 6.800 | 7.000 | 6.355 | 6.950 | 130,230 | +0.10(+1.46%) |
Oct 28, 2016 | 6.950 | 7.200 | 6.750 | 6.850 | 125,537 | -0.15(-2.14%) |
Oct 27, 2016 | 7.150 | 7.250 | 6.750 | 7.000 | 223,897 | -0.20(-2.78%) |
Oct 26, 2016 | 7.450 | 7.600 | 7.050 | 7.200 | 179,577 | -0.25(-3.36%) |
Oct 25, 2016 | 7.650 | 7.700 | 7.400 | 7.450 | 144,008 | -0.20(-2.61%) |
Oct 24, 2016 | 7.850 | 7.950 | 7.600 | 7.650 | 139,657 | -0.21(-2.67%) |
Oct 21, 2016 | 7.720 | 7.910 | 7.660 | 7.860 | 72,859 | +0.06(+0.77%) |
Oct 20, 2016 | 7.900 | 7.960 | 7.755 | 7.800 | 54,509 | -0.10(-1.27%) |
Oct 19, 2016 | 7.710 | 7.980 | 7.574 | 7.900 | 246,226 | +0.25(+3.27%) |
Oct 18, 2016 | 7.500 | 7.770 | 7.312 | 7.650 | 101,263 | +0.16(+2.14%) |
Oct 17, 2016 | 7.440 | 7.525 | 7.434 | 7.490 | 83,023 | +0.00(+0.00%) |
Oct 14, 2016 | 7.560 | 7.570 | 7.320 | 7.490 | 129,362 | -0.08(-1.06%) |
Oct 13, 2016 | 7.390 | 7.619 | 7.390 | 7.570 | 89,475 | +0.09(+1.20%) |
Oct 12, 2016 | 7.500 | 7.860 | 7.159 | 7.480 | 122,974 | +0.01(+0.13%) |
Oct 11, 2016 | 7.670 | 7.670 | 7.330 | 7.470 | 91,077 | -0.20(-2.61%) |
Oct 10, 2016 | 7.650 | 7.790 | 7.560 | 7.670 | 103,112 | +0.09(+1.19%) |
Oct 07, 2016 | 7.589 | 7.600 | 7.370 | 7.580 | 97,905 | +0.04(+0.53%) |
Oct 06, 2016 | 7.540 | 7.590 | 7.360 | 7.540 | 89,779 | +0.08(+1.07%) |
Oct 05, 2016 | 7.430 | 7.600 | 7.420 | 7.460 | 62,398 | +0.09(+1.22%) |
Oct 04, 2016 | 7.580 | 7.670 | 7.340 | 7.370 | 90,610 | -0.18(-2.38%) |
Oct 03, 2016 | 7.400 | 7.590 | 7.360 | 7.550 | 102,161 | +0.15(+2.03%) |
Sep 30, 2016 | 7.240 | 7.420 | 7.100 | 7.400 | 140,611 | +0.22(+3.06%) |
Sep 29, 2016 | 7.160 | 7.250 | 7.090 | 7.180 | 172,141 | +0.00(+0.00%) |
Sep 28, 2016 | 7.200 | 7.250 | 7.000 | 7.180 | 74,891 | -0.01(-0.14%) |
Sep 27, 2016 | 7.250 | 7.310 | 7.140 | 7.190 | 83,597 | -0.05(-0.69%) |
Sep 26, 2016 | 7.320 | 7.330 | 7.220 | 7.240 | 65,522 | -0.08(-1.09%) |
Sep 23, 2016 | 7.370 | 7.390 | 7.215 | 7.320 | 111,125 | +0.00(+0.00%) |
Sep 22, 2016 | 7.150 | 7.380 | 7.150 | 7.320 | 227,785 | +0.18(+2.52%) |
Sep 21, 2016 | 7.090 | 7.180 | 7.000 | 7.140 | 82,909 | +0.06(+0.85%) |
Sep 20, 2016 | 7.250 | 7.250 | 7.000 | 7.080 | 52,700 | -0.12(-1.67%) |
Sep 19, 2016 | 7.000 | 7.290 | 7.000 | 7.200 | 137,671 | +0.21(+3.00%) |
Sep 16, 2016 | 6.860 | 7.090 | 6.850 | 6.990 | 224,649 | +0.16(+2.34%) |
Sep 15, 2016 | 6.720 | 6.850 | 6.610 | 6.830 | 109,557 | +0.11(+1.64%) |
Sep 14, 2016 | 6.840 | 6.980 | 6.710 | 6.720 | 143,790 | -0.14(-2.04%) |
Sep 13, 2016 | 6.940 | 6.960 | 6.780 | 6.860 | 73,924 | -0.10(-1.44%) |
Sep 12, 2016 | 6.850 | 6.985 | 6.740 | 6.960 | 88,970 | +0.13(+1.90%) |
Sep 09, 2016 | 6.960 | 6.970 | 6.700 | 6.830 | 120,672 | -0.16(-2.29%) |
Sep 08, 2016 | 7.000 | 7.070 | 6.900 | 6.990 | 95,539 | -0.04(-0.57%) |
Sep 07, 2016 | 7.170 | 7.300 | 6.990 | 7.030 | 206,892 | -0.11(-1.54%) |
Sep 06, 2016 | 7.010 | 7.250 | 6.970 | 7.140 | 175,170 | +0.14(+2.00%) |
Sep 02, 2016 | 6.790 | 7.000 | 7.000 | 7.000 | 125,500 | +0.27(+4.01%) |
Sep 01, 2016 | 6.800 | 6.810 | 6.620 | 6.730 | 51,779 | -0.03(-0.44%) |
Aug 31, 2016 | 6.860 | 6.901 | 6.650 | 6.760 | 66,708 | -0.08(-1.17%) |
Aug 30, 2016 | 6.630 | 6.900 | 6.610 | 6.840 | 155,559 | +0.24(+3.64%) |
Aug 29, 2016 | 6.650 | 6.750 | 6.550 | 6.600 | 107,535 | -0.04(-0.60%) |
Aug 26, 2016 | 6.600 | 6.700 | 6.520 | 6.640 | 87,141 | +0.03(+0.45%) |
Aug 25, 2016 | 6.490 | 6.670 | 6.460 | 6.610 | 83,863 | +0.12(+1.85%) |
Aug 24, 2016 | 6.450 | 6.550 | 6.440 | 6.490 | 149,543 | +0.00(+0.00%) |
Aug 23, 2016 | 6.490 | 6.590 | 6.390 | 6.490 | 211,216 | +0.00(+0.00%) |
Aug 22, 2016 | 6.470 | 6.550 | 6.410 | 6.490 | 88,616 | -0.04(-0.61%) |
Aug 19, 2016 | 6.320 | 6.530 | 6.170 | 6.530 | 153,316 | +0.19(+3.00%) |
Aug 18, 2016 | 6.230 | 6.400 | 6.230 | 6.340 | 119,304 | +0.14(+2.26%) |
Aug 17, 2016 | 6.170 | 6.210 | 6.060 | 6.200 | 106,825 | +0.08(+1.31%) |
Aug 16, 2016 | 6.290 | 6.290 | 6.090 | 6.120 | 98,756 | -0.17(-2.70%) |
Aug 15, 2016 | 6.240 | 6.440 | 6.240 | 6.290 | 137,560 | +0.01(+0.16%) |
Aug 12, 2016 | 6.154 | 6.300 | 6.130 | 6.280 | 133,246 | +0.07(+1.13%) |
Aug 11, 2016 | 6.260 | 6.330 | 6.200 | 6.210 | 51,198 | -0.02(-0.32%) |
Aug 10, 2016 | 6.260 | 6.430 | 6.220 | 6.230 | 94,367 | -0.01(-0.16%) |
Aug 09, 2016 | 6.050 | 6.250 | 6.000 | 6.240 | 200,429 | +0.27(+4.52%) |
Aug 08, 2016 | 5.960 | 6.040 | 5.890 | 5.970 | 123,600 | +0.02(+0.34%) |
Aug 05, 2016 | 5.920 | 5.990 | 5.870 | 5.950 | 90,310 | +0.11(+1.88%) |
Aug 04, 2016 | 5.890 | 5.950 | 5.800 | 5.840 | 69,995 | -0.03(-0.51%) |
Aug 03, 2016 | 5.850 | 5.910 | 5.830 | 5.870 | 52,565 | +0.02(+0.34%) |
Aug 02, 2016 | 5.860 | 5.910 | 5.840 | 5.850 | 92,827 | -0.02(-0.34%) |
Aug 01, 2016 | 6.000 | 6.040 | 5.850 | 5.870 | 57,358 | -0.14(-2.33%) |
Jul 29, 2016 | 5.980 | 6.050 | 5.950 | 6.010 | 93,543 | +0.04(+0.67%) |
Jul 28, 2016 | 5.930 | 6.039 | 5.910 | 5.970 | 61,382 | +0.02(+0.34%) |
Jul 27, 2016 | 5.970 | 6.020 | 5.860 | 5.950 | 118,738 | +0.03(+0.51%) |
Jul 26, 2016 | 5.870 | 5.990 | 5.730 | 5.920 | 108,504 | +0.07(+1.20%) |
Jul 25, 2016 | 5.940 | 5.963 | 5.720 | 5.850 | 59,123 | -0.09(-1.52%) |
Jul 22, 2016 | 5.920 | 6.010 | 5.790 | 5.940 | 140,996 | +0.04(+0.68%) |
Jul 21, 2016 | 5.860 | 5.950 | 5.710 | 5.900 | 72,262 | +0.03(+0.51%) |
Jul 20, 2016 | 5.790 | 5.950 | 5.630 | 5.870 | 135,548 | +0.11(+1.91%) |
Jul 19, 2016 | 5.720 | 5.770 | 5.610 | 5.760 | 101,620 | +0.02(+0.35%) |
Jul 18, 2016 | 5.860 | 5.860 | 5.730 | 5.740 | 116,917 | -0.13(-2.21%) |
Jul 15, 2016 | 5.790 | 5.880 | 5.710 | 5.870 | 168,076 | +0.12(+2.09%) |
Jul 14, 2016 | 5.700 | 5.770 | 5.540 | 5.750 | 208,731 | +0.10(+1.77%) |
Jul 13, 2016 | 5.680 | 5.880 | 5.550 | 5.650 | 151,095 | -0.02(-0.35%) |
Jul 12, 2016 | 5.740 | 5.880 | 5.630 | 5.670 | 220,049 | -0.05(-0.87%) |
Jul 11, 2016 | 5.600 | 5.830 | 5.500 | 5.720 | 176,497 | +0.13(+2.33%) |
Jul 08, 2016 | 5.390 | 5.630 | 5.350 | 5.590 | 391,851 | +0.24(+4.49%) |
Jul 07, 2016 | 5.390 | 5.390 | 5.320 | 5.350 | 209,242 | -0.02(-0.37%) |
Jul 05, 2016 | 5.390 | 5.490 | 5.330 | 5.370 | 74,989 | -0.02(-0.37%) |
Jul 01, 2016 | 5.380 | 5.390 | 5.390 | 5.390 | 103,300 | +0.05(+0.94%) |
Jun 30, 2016 | 5.390 | 5.390 | 5.290 | 5.340 | 90,876 | +0.00(+0.00%) |
Jun 29, 2016 | 5.220 | 5.400 | 5.120 | 5.340 | 120,738 | +0.20(+3.89%) |
Jun 28, 2016 | 5.100 | 5.290 | 5.080 | 5.140 | 140,804 | +0.08(+1.58%) |
Jun 27, 2016 | 5.170 | 5.310 | 5.020 | 5.060 | 175,010 | -0.10(-1.94%) |
Jun 24, 2016 | 5.050 | 5.235 | 5.040 | 5.160 | 506,805 | -0.22(-4.09%) |
Jun 23, 2016 | 5.360 | 5.480 | 5.310 | 5.380 | 112,957 | +0.11(+2.09%) |
Jun 22, 2016 | 5.270 | 5.550 | 5.250 | 5.270 | 180,656 | -0.02(-0.38%) |
Jun 21, 2016 | 5.240 | 5.340 | 5.173 | 5.290 | 127,520 | +0.06(+1.15%) |
Jun 20, 2016 | 5.120 | 5.250 | 5.080 | 5.230 | 154,850 | +0.16(+3.16%) |
Jun 17, 2016 | 5.140 | 5.220 | 4.975 | 5.070 | 295,767 | -0.08(-1.55%) |
Jun 16, 2016 | 5.180 | 5.190 | 5.100 | 5.150 | 66,397 | -0.10(-1.90%) |
Jun 15, 2016 | 5.130 | 5.330 | 5.060 | 5.250 | 156,776 | +0.17(+3.35%) |
Jun 14, 2016 | 5.140 | 5.260 | 5.040 | 5.080 | 168,876 | -0.07(-1.36%) |
Jun 13, 2016 | 5.270 | 5.330 | 5.120 | 5.150 | 97,233 | -0.14(-2.65%) |
Jun 10, 2016 | 5.340 | 5.440 | 5.260 | 5.290 | 143,641 | -0.14(-2.58%) |
Jun 09, 2016 | 5.360 | 5.470 | 5.310 | 5.430 | 83,002 | +0.03(+0.56%) |
Jun 08, 2016 | 5.360 | 5.490 | 5.310 | 5.400 | 129,128 | +0.04(+0.75%) |
Jun 07, 2016 | 5.350 | 5.428 | 5.300 | 5.360 | 65,443 | +0.02(+0.37%) |
Jun 06, 2016 | 5.260 | 5.460 | 5.220 | 5.340 | 95,290 | +0.08(+1.52%) |
Jun 03, 2016 | 5.410 | 5.460 | 5.170 | 5.260 | 114,547 | -0.19(-3.49%) |
Jun 02, 2016 | 5.140 | 5.460 | 5.135 | 5.450 | 241,914 | +0.22(+4.21%) |
Jun 01, 2016 | 5.210 | 5.270 | 5.140 | 5.230 | 107,349 | +0.02(+0.38%) |
May 31, 2016 | 5.240 | 5.270 | 5.151 | 5.210 | 119,916 | -0.05(-0.95%) |
May 27, 2016 | 5.150 | 5.260 | 5.260 | 5.260 | 123,300 | +0.11(+2.14%) |
May 26, 2016 | 5.290 | 5.290 | 5.120 | 5.150 | 100,379 | -0.14(-2.65%) |
May 25, 2016 | 5.140 | 5.330 | 5.130 | 5.290 | 303,461 | +0.15(+2.92%) |
May 24, 2016 | 5.090 | 5.150 | 5.010 | 5.140 | 132,080 | +0.09(+1.78%) |
May 23, 2016 | 5.050 | 5.120 | 5.010 | 5.050 | 66,935 | -0.02(-0.39%) |
May 20, 2016 | 5.010 | 5.120 | 4.970 | 5.070 | 133,259 | +0.10(+2.01%) |
May 19, 2016 | 5.010 | 5.080 | 4.850 | 4.970 | 162,703 | -0.07(-1.39%) |
May 18, 2016 | 5.030 | 5.100 | 4.980 | 5.040 | 104,066 | +0.00(+0.00%) |
May 17, 2016 | 5.060 | 5.180 | 5.000 | 5.040 | 150,600 | -0.05(-0.98%) |
May 16, 2016 | 5.190 | 5.210 | 5.068 | 5.090 | 118,728 | -0.06(-1.17%) |
May 13, 2016 | 5.060 | 5.250 | 5.060 | 5.150 | 122,786 | +0.08(+1.58%) |
May 12, 2016 | 5.160 | 5.180 | 4.990 | 5.070 | 154,419 | -0.05(-0.98%) |
May 11, 2016 | 5.370 | 5.370 | 5.110 | 5.120 | 153,889 | -0.25(-4.66%) |
May 10, 2016 | 5.050 | 5.480 | 5.050 | 5.370 | 169,741 | -0.12(-2.19%) |
May 09, 2016 | 5.460 | 5.550 | 5.340 | 5.490 | 180,174 | +0.02(+0.37%) |
May 06, 2016 | 5.270 | 5.500 | 5.180 | 5.470 | 227,899 | +0.15(+2.82%) |
May 05, 2016 | 5.180 | 5.365 | 5.150 | 5.320 | 255,233 | +0.14(+2.70%) |
May 04, 2016 | 5.000 | 5.200 | 4.890 | 5.180 | 244,024 | +0.15(+2.98%) |
May 03, 2016 | 4.960 | 5.060 | 4.830 | 5.030 | 163,727 | +0.02(+0.40%) |