Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.950 | 5.960 | 5.870 | 5.890 | 112,358 | -0.03(-0.51%) |
Apr 27, 2017 | 5.970 | 5.970 | 5.820 | 5.920 | 35,700 | -0.01(-0.25%) |
Apr 26, 2017 | 5.980 | 5.980 | 5.900 | 5.935 | 18,366 | -0.01(-0.08%) |
Apr 25, 2017 | 5.860 | 5.970 | 5.860 | 5.940 | 41,783 | +0.03(+0.51%) |
Apr 24, 2017 | 5.845 | 5.990 | 5.845 | 5.910 | 31,911 | +0.04(+0.68%) |
Apr 21, 2017 | 5.950 | 5.950 | 5.870 | 5.870 | 29,599 | -0.05(-0.84%) |
Apr 20, 2017 | 5.970 | 5.970 | 5.900 | 5.920 | 16,243 | +0.07(+1.20%) |
Apr 19, 2017 | 5.790 | 5.910 | 5.790 | 5.850 | 22,057 | +0.00(+0.00%) |
Apr 18, 2017 | 5.900 | 5.900 | 5.850 | 5.850 | 23,459 | -0.09(-1.52%) |
Apr 17, 2017 | 5.900 | 5.990 | 5.830 | 5.940 | 40,743 | +0.04(+0.67%) |
Apr 13, 2017 | 6.000 | 6.000 | 5.900 | 5.900 | 51,521 | -0.07(-1.17%) |
Apr 12, 2017 | 5.950 | 5.990 | 5.900 | 5.970 | 73,694 | +0.07(+1.19%) |
Apr 11, 2017 | 5.810 | 5.950 | 5.810 | 5.900 | 42,401 | +0.08(+1.46%) |
Apr 10, 2017 | 5.790 | 5.870 | 5.710 | 5.815 | 41,981 | -0.02(-0.43%) |
Apr 07, 2017 | 5.855 | 5.855 | 5.810 | 5.840 | 19,402 | +0.02(+0.34%) |
Apr 06, 2017 | 5.851 | 5.860 | 5.810 | 5.820 | 111,326 | +0.02(+0.26%) |
Apr 05, 2017 | 5.740 | 5.820 | 5.740 | 5.805 | 134,837 | +0.16(+2.83%) |
Apr 04, 2017 | 5.610 | 5.652 | 5.610 | 5.645 | 54,539 | +0.05(+0.91%) |
Apr 03, 2017 | 5.500 | 5.610 | 5.500 | 5.594 | 55,997 | +0.06(+1.16%) |
Mar 31, 2017 | 5.580 | 5.590 | 5.530 | 5.530 | 18,583 | +0.02(+0.36%) |
Mar 30, 2017 | 5.560 | 5.560 | 5.500 | 5.510 | 62,565 | +0.00(+0.00%) |
Mar 29, 2017 | 5.590 | 5.590 | 5.500 | 5.510 | 97,383 | -0.13(-2.25%) |
Mar 28, 2017 | 5.600 | 5.700 | 5.600 | 5.637 | 41,607 | -0.03(-0.58%) |
Mar 27, 2017 | 5.750 | 5.750 | 5.600 | 5.670 | 34,528 | -0.07(-1.24%) |
Mar 24, 2017 | 5.820 | 5.820 | 5.680 | 5.741 | 11,785 | +0.02(+0.37%) |
Mar 23, 2017 | 5.670 | 5.720 | 5.670 | 5.720 | 47,718 | +0.04(+0.79%) |
Mar 22, 2017 | 5.630 | 5.695 | 5.630 | 5.675 | 44,355 | +0.01(+0.27%) |
Mar 21, 2017 | 5.720 | 5.720 | 5.630 | 5.660 | 50,790 | -0.05(-0.96%) |
Mar 20, 2017 | 5.730 | 5.750 | 5.700 | 5.715 | 20,427 | +0.01(+0.18%) |
Mar 17, 2017 | 5.780 | 5.780 | 5.660 | 5.705 | 28,215 | -0.10(-1.81%) |
Mar 16, 2017 | 5.750 | 5.830 | 5.750 | 5.810 | 41,029 | -0.03(-0.51%) |
Mar 15, 2017 | 5.735 | 5.840 | 5.720 | 5.840 | 49,410 | +0.07(+1.16%) |
Mar 14, 2017 | 5.870 | 5.870 | 5.770 | 5.773 | 40,194 | +0.00(+0.05%) |
Mar 13, 2017 | 5.750 | 5.820 | 5.750 | 5.770 | 33,453 | -0.05(-0.86%) |
Mar 10, 2017 | 5.800 | 5.875 | 5.800 | 5.820 | 88,425 | +0.07(+1.26%) |
Mar 09, 2017 | 5.850 | 5.850 | 5.690 | 5.747 | 25,151 | -0.04(-0.73%) |
Mar 08, 2017 | 5.750 | 5.830 | 5.750 | 5.790 | 20,422 | +0.07(+1.22%) |
Mar 07, 2017 | 5.691 | 5.740 | 5.691 | 5.720 | 11,748 | -0.03(-0.52%) |
Mar 06, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 69,721 | -0.10(-1.71%) |
Mar 03, 2017 | 5.750 | 5.850 | 5.750 | 5.850 | 35,381 | +0.02(+0.34%) |
Mar 02, 2017 | 5.907 | 5.920 | 5.800 | 5.830 | 109,349 | -0.11(-1.85%) |
Mar 01, 2017 | 5.880 | 5.980 | 5.880 | 5.940 | 63,882 | +0.03(+0.56%) |
Feb 28, 2017 | 5.930 | 5.950 | 5.880 | 5.907 | 39,008 | -0.01(-0.22%) |
Feb 27, 2017 | 5.862 | 5.935 | 5.860 | 5.920 | 45,627 | +0.14(+2.42%) |
Feb 24, 2017 | 5.850 | 5.850 | 5.690 | 5.780 | 18,355 | -0.09(-1.53%) |
Feb 23, 2017 | 5.840 | 5.905 | 5.840 | 5.870 | 14,004 | -0.01(-0.17%) |
Feb 22, 2017 | 5.899 | 5.900 | 5.840 | 5.880 | 20,321 | -0.04(-0.68%) |
Feb 21, 2017 | 5.955 | 5.955 | 5.820 | 5.920 | 66,566 | +0.27(+4.78%) |
Feb 17, 2017 | 5.650 | 5.650 | 5.650 | 0 | -0.03(-0.62%) | |
Feb 16, 2017 | 5.700 | 5.700 | 5.670 | 5.685 | 83,323 | -0.03(-0.44%) |
Feb 15, 2017 | 5.620 | 5.750 | 5.620 | 5.710 | 48,387 | -0.09(-1.55%) |
Feb 14, 2017 | 5.830 | 5.830 | 5.770 | 5.800 | 67,712 | -0.06(-0.94%) |
Feb 13, 2017 | 5.850 | 5.930 | 5.780 | 5.855 | 56,721 | -0.03(-0.59%) |
Feb 10, 2017 | 5.840 | 5.950 | 5.840 | 5.890 | 30,818 | -0.04(-0.67%) |
Feb 09, 2017 | 5.961 | 5.980 | 5.792 | 5.930 | 51,287 | -0.04(-0.67%) |
Feb 08, 2017 | 5.970 | 5.980 | 5.830 | 5.970 | 306,551 | +0.30(+5.29%) |
Feb 07, 2017 | 5.600 | 5.670 | 5.600 | 5.670 | 78,936 | +0.04(+0.71%) |
Feb 06, 2017 | 5.540 | 5.640 | 5.540 | 5.630 | 69,449 | +0.13(+2.36%) |
Feb 03, 2017 | 5.500 | 5.550 | 5.500 | 5.500 | 16,936 | +0.00(+0.00%) |
Feb 02, 2017 | 5.520 | 5.543 | 5.500 | 5.500 | 18,487 | -0.05(-0.90%) |
Feb 01, 2017 | 5.540 | 5.580 | 5.530 | 5.550 | 20,047 | -0.03(-0.54%) |
Jan 31, 2017 | 5.550 | 5.580 | 5.520 | 5.580 | 52,026 | +0.05(+0.90%) |
Jan 30, 2017 | 5.521 | 5.630 | 5.510 | 5.530 | 126,744 | -0.06(-1.07%) |
Jan 27, 2017 | 5.650 | 5.650 | 5.570 | 5.590 | 14,105 | -0.06(-1.02%) |
Jan 26, 2017 | 5.650 | 5.660 | 5.620 | 5.647 | 60,352 | +0.03(+0.49%) |
Jan 25, 2017 | 5.450 | 5.630 | 5.450 | 5.620 | 39,307 | +0.14(+2.55%) |
Jan 24, 2017 | 5.455 | 5.490 | 5.421 | 5.480 | 22,696 | -0.01(-0.18%) |
Jan 23, 2017 | 5.550 | 5.550 | 5.490 | 5.490 | 26,201 | -0.05(-0.99%) |
Jan 20, 2017 | 5.551 | 5.630 | 5.545 | 5.545 | 13,582 | +0.04(+0.82%) |
Jan 19, 2017 | 5.500 | 5.680 | 5.500 | 5.500 | 36,604 | +0.01(+0.18%) |
Jan 18, 2017 | 5.500 | 5.520 | 5.470 | 5.490 | 25,385 | +0.03(+0.51%) |
Jan 17, 2017 | 5.540 | 5.540 | 5.450 | 5.462 | 49,173 | -0.19(-3.33%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.03(+0.53%) | |
Jan 12, 2017 | 5.603 | 5.640 | 5.600 | 5.620 | 18,992 | +0.02(+0.36%) |
Jan 11, 2017 | 5.700 | 5.700 | 5.520 | 5.600 | 39,282 | +0.09(+1.63%) |
Jan 10, 2017 | 5.450 | 5.540 | 5.450 | 5.510 | 77,304 | +0.04(+0.73%) |
Jan 09, 2017 | 5.550 | 5.550 | 5.460 | 5.470 | 34,623 | -0.07(-1.17%) |
Jan 06, 2017 | 5.590 | 5.590 | 5.500 | 5.535 | 80,703 | -0.02(-0.45%) |
Jan 05, 2017 | 5.515 | 5.580 | 5.480 | 5.560 | 62,685 | +0.08(+1.46%) |
Jan 04, 2017 | 5.380 | 5.480 | 5.380 | 5.480 | 148,739 | +0.14(+2.62%) |
Jan 03, 2017 | 5.230 | 5.380 | 5.230 | 5.340 | 61,390 | +0.09(+1.71%) |
Dec 30, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.11(-2.05%) | |
Dec 29, 2016 | 5.220 | 5.360 | 5.220 | 5.360 | 55,932 | +0.16(+2.98%) |
Dec 28, 2016 | 5.210 | 5.230 | 5.190 | 5.205 | 29,418 | +0.00(+0.10%) |
Dec 27, 2016 | 5.200 | 5.230 | 5.160 | 5.200 | 163,930 | -0.01(-0.19%) |
Dec 23, 2016 | 5.210 | 5.210 | 5.210 | 0 | -0.06(-1.14%) | |
Dec 22, 2016 | 5.320 | 5.320 | 5.250 | 5.270 | 77,344 | -0.05(-0.94%) |
Dec 21, 2016 | 5.250 | 5.400 | 5.250 | 5.320 | 38,794 | -0.09(-1.66%) |
Dec 20, 2016 | 5.460 | 5.460 | 5.350 | 5.410 | 43,726 | -0.02(-0.35%) |
Dec 19, 2016 | 5.500 | 5.500 | 5.420 | 5.429 | 61,419 | -0.03(-0.57%) |
Dec 16, 2016 | 5.460 | 5.510 | 5.460 | 5.460 | 36,965 | -0.04(-0.73%) |
Dec 15, 2016 | 5.450 | 5.520 | 5.390 | 5.500 | 152,324 | +0.10(+1.85%) |
Dec 14, 2016 | 5.530 | 5.530 | 5.380 | 5.400 | 47,997 | -0.14(-2.53%) |
Dec 13, 2016 | 5.420 | 5.550 | 5.420 | 5.540 | 40,449 | +0.13(+2.50%) |
Dec 12, 2016 | 5.460 | 5.460 | 5.250 | 5.405 | 98,423 | -0.17(-3.05%) |
Dec 09, 2016 | 5.660 | 5.680 | 5.570 | 5.575 | 54,021 | -0.14(-2.47%) |
Dec 08, 2016 | 5.740 | 5.770 | 5.670 | 5.716 | 310,280 | -0.05(-0.83%) |
Dec 07, 2016 | 5.800 | 5.800 | 5.705 | 5.764 | 69,762 | -0.01(-0.10%) |
Dec 06, 2016 | 5.690 | 5.780 | 5.690 | 5.770 | 150,830 | +0.08(+1.41%) |
Dec 05, 2016 | 5.740 | 5.740 | 5.650 | 5.690 | 152,809 | -0.10(-1.66%) |
Dec 02, 2016 | 5.845 | 5.920 | 5.786 | 5.786 | 97,397 | -0.10(-1.72%) |
Dec 01, 2016 | 5.990 | 5.990 | 5.850 | 5.887 | 90,755 | -0.16(-2.61%) |
Nov 30, 2016 | 6.030 | 6.065 | 6.030 | 6.045 | 12,832 | -0.04(-0.58%) |
Nov 29, 2016 | 5.920 | 6.130 | 5.920 | 6.080 | 67,408 | -0.02(-0.33%) |
Nov 28, 2016 | 6.000 | 6.140 | 6.000 | 6.100 | 187,330 | +0.18(+3.04%) |
Nov 25, 2016 | 5.960 | 5.960 | 5.900 | 5.920 | 42,994 | +0.08(+1.28%) |
Nov 23, 2016 | 5.845 | 5.845 | 5.845 | 0 | -0.11(-1.76%) | |
Nov 22, 2016 | 5.880 | 5.970 | 5.880 | 5.950 | 232,382 | +0.00(+0.00%) |
Nov 21, 2016 | 5.930 | 5.960 | 5.800 | 5.950 | 228,821 | +0.02(+0.34%) |
Nov 18, 2016 | 5.930 | 5.930 | 5.850 | 5.930 | 67,158 | +0.06(+1.02%) |
Nov 17, 2016 | 5.880 | 5.880 | 5.770 | 5.870 | 221,652 | -0.04(-0.66%) |
Nov 16, 2016 | 5.980 | 5.980 | 5.900 | 5.909 | 85,081 | -0.04(-0.70%) |
Nov 15, 2016 | 5.880 | 6.000 | 5.880 | 5.950 | 77,623 | +0.06(+0.94%) |
Nov 14, 2016 | 5.950 | 5.950 | 5.880 | 5.895 | 145,606 | -0.18(-2.88%) |
Nov 11, 2016 | 6.100 | 6.125 | 6.000 | 6.070 | 170,896 | -0.18(-2.88%) |
Nov 10, 2016 | 6.350 | 6.350 | 6.200 | 6.250 | 88,942 | -0.10(-1.57%) |
Nov 09, 2016 | 6.190 | 6.400 | 6.190 | 6.349 | 202,533 | -0.10(-1.56%) |
Nov 08, 2016 | 6.460 | 6.480 | 6.280 | 6.450 | 48,710 | -0.03(-0.46%) |
Nov 07, 2016 | 6.280 | 6.480 | 6.280 | 6.480 | 63,837 | +0.28(+4.52%) |
Nov 04, 2016 | 6.250 | 6.250 | 6.120 | 6.200 | 58,896 | -0.18(-2.82%) |
Nov 03, 2016 | 6.420 | 6.430 | 6.380 | 6.380 | 105,541 | -0.09(-1.39%) |
Nov 02, 2016 | 6.440 | 6.560 | 6.440 | 6.470 | 353,762 | -0.06(-0.84%) |
Nov 01, 2016 | 6.540 | 6.580 | 6.480 | 6.525 | 34,650 | -0.02(-0.38%) |
Oct 31, 2016 | 6.500 | 6.580 | 6.500 | 6.550 | 29,918 | -0.02(-0.23%) |
Oct 28, 2016 | 6.680 | 6.680 | 6.530 | 6.565 | 30,775 | -0.10(-1.57%) |
Oct 27, 2016 | 6.780 | 6.780 | 6.660 | 6.670 | 23,837 | -0.16(-2.34%) |
Oct 26, 2016 | 6.870 | 6.870 | 6.760 | 6.830 | 12,339 | -0.04(-0.51%) |
Oct 25, 2016 | 6.950 | 6.950 | 6.810 | 6.865 | 17,256 | +0.05(+0.77%) |
Oct 24, 2016 | 6.730 | 6.867 | 6.730 | 6.812 | 61,108 | +0.17(+2.60%) |
Oct 21, 2016 | 6.680 | 6.680 | 6.540 | 6.640 | 15,049 | -0.03(-0.38%) |
Oct 20, 2016 | 6.650 | 6.674 | 6.600 | 6.665 | 7,306 | +0.01(+0.23%) |
Oct 19, 2016 | 6.700 | 6.700 | 6.580 | 6.650 | 52,067 | -0.07(-1.04%) |
Oct 18, 2016 | 6.650 | 6.750 | 6.650 | 6.720 | 16,584 | +0.26(+4.10%) |
Oct 17, 2016 | 6.500 | 6.500 | 6.390 | 6.455 | 19,401 | -0.09(-1.38%) |
Oct 14, 2016 | 6.530 | 6.550 | 6.490 | 6.545 | 19,619 | +0.04(+0.61%) |
Oct 13, 2016 | 6.540 | 6.540 | 6.400 | 6.505 | 45,226 | -0.04(-0.69%) |
Oct 12, 2016 | 6.530 | 6.590 | 6.530 | 6.550 | 42,435 | -0.02(-0.30%) |
Oct 11, 2016 | 6.660 | 6.660 | 6.530 | 6.570 | 25,901 | -0.14(-2.09%) |
Oct 10, 2016 | 6.570 | 6.710 | 6.570 | 6.710 | 10,973 | +0.06(+0.90%) |
Oct 07, 2016 | 6.550 | 6.760 | 6.550 | 6.650 | 12,606 | -0.03(-0.45%) |
Oct 06, 2016 | 6.670 | 6.700 | 6.570 | 6.680 | 91,751 | +0.01(+0.15%) |
Oct 05, 2016 | 6.670 | 6.670 | 6.650 | 6.670 | 30,253 | +0.03(+0.45%) |
Oct 04, 2016 | 6.713 | 6.720 | 6.640 | 6.640 | 28,166 | +0.03(+0.45%) |
Oct 03, 2016 | 6.600 | 6.610 | 6.550 | 6.610 | 94,517 | -0.09(-1.40%) |
Sep 30, 2016 | 6.640 | 6.704 | 6.630 | 6.704 | 27,442 | -0.01(-0.09%) |
Sep 29, 2016 | 6.790 | 6.790 | 6.700 | 6.710 | 32,840 | -0.10(-1.47%) |
Sep 28, 2016 | 6.744 | 6.810 | 6.744 | 6.810 | 14,501 | +0.04(+0.59%) |
Sep 27, 2016 | 6.760 | 6.780 | 6.720 | 6.770 | 29,613 | +0.05(+0.82%) |
Sep 26, 2016 | 6.749 | 6.760 | 6.680 | 6.715 | 55,593 | -0.20(-2.82%) |
Sep 23, 2016 | 6.930 | 6.940 | 6.910 | 6.910 | 31,074 | -0.09(-1.29%) |
Sep 22, 2016 | 7.000 | 7.050 | 7.000 | 7.000 | 23,332 | +0.03(+0.43%) |
Sep 21, 2016 | 6.870 | 6.970 | 6.850 | 6.970 | 73,236 | +0.10(+1.46%) |
Sep 20, 2016 | 6.847 | 6.880 | 6.840 | 6.870 | 9,067 | +0.03(+0.44%) |
Sep 19, 2016 | 6.865 | 6.913 | 6.820 | 6.840 | 46,714 | +0.00(+0.00%) |
Sep 16, 2016 | 6.810 | 6.950 | 6.810 | 6.840 | 17,134 | -0.09(-1.30%) |
Sep 15, 2016 | 6.820 | 6.940 | 6.800 | 6.930 | 32,866 | +0.13(+1.91%) |
Sep 14, 2016 | 6.760 | 6.850 | 6.750 | 6.800 | 40,295 | +0.00(+0.00%) |
Sep 13, 2016 | 6.909 | 6.910 | 6.780 | 6.800 | 56,585 | -0.17(-2.51%) |
Sep 12, 2016 | 6.870 | 6.990 | 6.830 | 6.975 | 79,039 | -0.08(-1.06%) |
Sep 09, 2016 | 7.200 | 7.200 | 7.050 | 7.050 | 150,330 | -0.20(-2.76%) |
Sep 08, 2016 | 7.300 | 7.300 | 7.250 | 7.250 | 37,183 | -0.04(-0.55%) |
Sep 07, 2016 | 7.320 | 7.320 | 7.240 | 7.290 | 47,119 | +0.00(+0.03%) |
Sep 06, 2016 | 7.191 | 7.300 | 7.190 | 7.288 | 87,408 | +0.31(+4.41%) |
Sep 02, 2016 | 6.980 | 6.980 | 6.980 | 0 | +0.03(+0.43%) | |
Sep 01, 2016 | 7.000 | 7.000 | 6.910 | 6.950 | 74,100 | -0.05(-0.71%) |
Aug 31, 2016 | 6.959 | 7.010 | 6.950 | 7.000 | 93,141 | +0.04(+0.65%) |
Aug 30, 2016 | 6.960 | 6.970 | 6.890 | 6.955 | 152,224 | +0.19(+2.73%) |
Aug 29, 2016 | 6.700 | 6.790 | 6.690 | 6.770 | 95,173 | +0.26(+4.03%) |
Aug 26, 2016 | 6.540 | 6.625 | 6.500 | 6.508 | 30,907 | -0.01(-0.19%) |
Aug 25, 2016 | 6.500 | 6.590 | 6.500 | 6.520 | 49,310 | -0.11(-1.67%) |
Aug 24, 2016 | 6.617 | 6.650 | 6.610 | 6.631 | 38,871 | +0.11(+1.70%) |
Aug 23, 2016 | 6.558 | 6.570 | 6.520 | 6.520 | 17,874 | +0.00(+0.00%) |
Aug 22, 2016 | 6.500 | 6.560 | 6.500 | 6.520 | 43,255 | -0.05(-0.76%) |
Aug 19, 2016 | 6.600 | 6.640 | 6.550 | 6.570 | 51,683 | -0.07(-1.13%) |
Aug 18, 2016 | 6.620 | 6.680 | 6.620 | 6.645 | 33,877 | -0.01(-0.08%) |
Aug 17, 2016 | 6.710 | 6.710 | 6.560 | 6.650 | 56,966 | -0.00(-0.08%) |
Aug 16, 2016 | 6.700 | 6.720 | 6.640 | 6.655 | 39,509 | -0.08(-1.11%) |
Aug 15, 2016 | 6.725 | 6.750 | 6.700 | 6.730 | 19,401 | +0.02(+0.30%) |
Aug 12, 2016 | 6.697 | 6.750 | 6.680 | 6.710 | 34,815 | +0.01(+0.22%) |
Aug 11, 2016 | 6.660 | 6.710 | 6.600 | 6.695 | 59,657 | +0.27(+4.12%) |
Aug 10, 2016 | 6.473 | 6.473 | 6.400 | 6.430 | 24,192 | -0.03(-0.39%) |
Aug 09, 2016 | 6.426 | 6.480 | 6.420 | 6.455 | 11,211 | +0.00(+0.08%) |
Aug 08, 2016 | 6.500 | 6.500 | 6.447 | 6.450 | 37,337 | +0.04(+0.55%) |
Aug 05, 2016 | 6.372 | 6.450 | 6.372 | 6.415 | 44,806 | +0.04(+0.55%) |
Aug 04, 2016 | 6.360 | 6.380 | 6.300 | 6.380 | 31,791 | +0.08(+1.27%) |
Aug 03, 2016 | 6.250 | 6.300 | 6.228 | 6.300 | 39,932 | -0.03(-0.54%) |
Aug 02, 2016 | 6.376 | 6.390 | 6.300 | 6.334 | 29,912 | -0.07(-1.03%) |
Aug 01, 2016 | 6.400 | 6.460 | 6.400 | 6.400 | 42,816 | -0.01(-0.23%) |
Jul 29, 2016 | 6.450 | 6.450 | 6.340 | 6.415 | 54,984 | -0.04(-0.70%) |
Jul 28, 2016 | 6.460 | 6.490 | 6.430 | 6.460 | 40,705 | -0.04(-0.62%) |
Jul 27, 2016 | 6.500 | 6.520 | 6.430 | 6.500 | 61,135 | -0.17(-2.55%) |
Jul 26, 2016 | 6.620 | 6.700 | 6.620 | 6.670 | 25,848 | +0.01(+0.23%) |
Jul 25, 2016 | 6.570 | 6.700 | 6.570 | 6.655 | 44,261 | +0.07(+0.99%) |
Jul 22, 2016 | 6.660 | 6.660 | 6.580 | 6.590 | 99,518 | -0.13(-1.89%) |
Jul 21, 2016 | 6.740 | 6.740 | 6.690 | 6.717 | 51,891 | -0.07(-1.08%) |
Jul 20, 2016 | 6.810 | 6.810 | 6.730 | 6.790 | 48,436 | +0.07(+1.04%) |
Jul 19, 2016 | 6.700 | 6.820 | 6.700 | 6.720 | 80,581 | -0.07(-0.96%) |
Jul 18, 2016 | 6.745 | 6.790 | 6.710 | 6.785 | 103,594 | +0.13(+2.03%) |
Jul 15, 2016 | 6.540 | 6.650 | 6.530 | 6.650 | 153,544 | +0.33(+5.14%) |
Jul 14, 2016 | 6.260 | 6.340 | 6.250 | 6.325 | 67,132 | +0.12(+1.93%) |
Jul 13, 2016 | 6.230 | 6.240 | 6.200 | 6.205 | 41,317 | +0.03(+0.40%) |
Jul 12, 2016 | 6.160 | 6.180 | 6.100 | 6.180 | 64,211 | +0.06(+1.01%) |
Jul 11, 2016 | 6.150 | 6.178 | 6.100 | 6.118 | 131,748 | -0.02(-0.36%) |
Jul 08, 2016 | 6.150 | 6.000 | 6.140 | 54,372 | +0.14(+2.33%) | |
Jul 07, 2016 | 5.970 | 6.030 | 5.930 | 6.000 | 123,238 | +0.17(+2.92%) |
Jul 05, 2016 | 5.930 | 5.930 | 5.800 | 5.830 | 100,680 | -0.21(-3.48%) |
Jul 01, 2016 | 6.040 | 6.040 | 6.040 | 0 | +0.05(+0.83%) | |
Jun 30, 2016 | 6.010 | 6.010 | 5.950 | 5.990 | 20,449 | -0.00(-0.08%) |
Jun 29, 2016 | 5.950 | 6.000 | 5.950 | 5.995 | 201,315 | +0.08(+1.44%) |
Jun 28, 2016 | 5.900 | 5.970 | 5.900 | 5.910 | 358,041 | +0.26(+4.60%) |
Jun 27, 2016 | 5.699 | 5.699 | 5.600 | 5.650 | 40,067 | -0.09(-1.57%) |
Jun 24, 2016 | 5.720 | 5.840 | 5.680 | 5.740 | 42,845 | -0.26(-4.33%) |
Jun 23, 2016 | 6.000 | 6.023 | 5.957 | 6.000 | 63,721 | +0.04(+0.67%) |
Jun 22, 2016 | 5.996 | 6.000 | 5.950 | 5.960 | 35,131 | +0.08(+1.36%) |
Jun 21, 2016 | 5.890 | 5.940 | 5.870 | 5.880 | 31,741 | +0.08(+1.38%) |
Jun 20, 2016 | 5.870 | 5.870 | 5.780 | 5.800 | 30,669 | +0.12(+2.11%) |
Jun 17, 2016 | 5.630 | 5.680 | 5.610 | 5.680 | 12,410 | +0.10(+1.79%) |
Jun 16, 2016 | 5.543 | 5.580 | 5.470 | 5.580 | 39,868 | -0.10(-1.76%) |
Jun 15, 2016 | 5.685 | 5.730 | 5.660 | 5.680 | 2,934 | +0.15(+2.71%) |
Jun 14, 2016 | 5.535 | 5.580 | 5.480 | 5.530 | 64,838 | -0.16(-2.85%) |
Jun 13, 2016 | 5.760 | 5.760 | 5.680 | 5.692 | 24,350 | -0.12(-2.03%) |
Jun 10, 2016 | 5.860 | 5.860 | 5.810 | 5.810 | 9,406 | -0.05(-0.85%) |
Jun 09, 2016 | 5.920 | 5.920 | 5.850 | 5.860 | 79,840 | -0.13(-2.17%) |
Jun 08, 2016 | 6.060 | 6.070 | 5.955 | 5.990 | 18,724 | -0.08(-1.40%) |
Jun 07, 2016 | 6.065 | 6.090 | 6.040 | 6.075 | 37,956 | +0.00(+0.08%) |
Jun 06, 2016 | 5.990 | 6.070 | 5.980 | 6.070 | 142,279 | +0.19(+3.14%) |
Jun 03, 2016 | 5.850 | 5.888 | 5.845 | 5.885 | 16,354 | +0.14(+2.53%) |
Jun 02, 2016 | 5.730 | 5.770 | 5.730 | 5.740 | 7,710 | +0.02(+0.26%) |
Jun 01, 2016 | 5.660 | 5.725 | 5.660 | 5.725 | 12,562 | -0.08(-1.38%) |
May 31, 2016 | 5.810 | 5.830 | 5.726 | 5.805 | 23,046 | +0.10(+1.84%) |
May 27, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.02(+0.35%) | |
May 26, 2016 | 5.750 | 5.750 | 5.670 | 5.680 | 17,870 | +0.06(+1.07%) |
May 25, 2016 | 5.580 | 5.680 | 5.580 | 5.620 | 22,690 | -0.02(-0.43%) |
May 24, 2016 | 5.510 | 5.650 | 5.510 | 5.644 | 33,803 | +0.24(+4.52%) |
May 23, 2016 | 5.340 | 5.445 | 5.340 | 5.400 | 12,974 | -0.01(-0.18%) |
May 20, 2016 | 5.460 | 5.460 | 5.390 | 5.410 | 20,647 | -0.05(-0.92%) |
May 19, 2016 | 5.480 | 5.480 | 5.404 | 5.460 | 9,468 | +0.04(+0.76%) |
May 18, 2016 | 5.470 | 5.500 | 5.410 | 5.419 | 31,682 | -0.04(-0.75%) |
May 17, 2016 | 5.460 | 5.500 | 5.459 | 5.460 | 12,504 | -0.03(-0.46%) |
May 16, 2016 | 5.410 | 5.500 | 5.410 | 5.485 | 42,267 | +0.12(+2.14%) |
May 13, 2016 | 5.380 | 5.400 | 5.350 | 5.370 | 85,389 | -0.04(-0.74%) |
May 12, 2016 | 5.450 | 5.480 | 5.410 | 5.410 | 28,302 | +0.03(+0.56%) |
May 11, 2016 | 5.420 | 5.450 | 5.380 | 5.380 | 11,013 | -0.08(-1.47%) |
May 10, 2016 | 5.400 | 5.460 | 5.360 | 5.460 | 32,503 | +0.11(+2.06%) |
May 09, 2016 | 5.410 | 5.440 | 5.340 | 5.350 | 18,061 | -0.16(-2.82%) |
May 06, 2016 | 5.490 | 5.515 | 5.455 | 5.505 | 10,985 | -0.12(-2.05%) |
May 05, 2016 | 5.600 | 5.650 | 5.600 | 5.620 | 26,063 | -0.02(-0.35%) |
May 04, 2016 | 5.655 | 5.660 | 5.600 | 5.640 | 60,087 | -0.12(-2.08%) |
May 03, 2016 | 5.760 | 5.805 | 5.760 | 5.760 | 26,859 | -0.10(-1.71%) |