Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.970 | 8.160 | 7.875 | 8.160 | 321,617 | +0.19(+2.38%) |
May 30, 2017 | 8.050 | 8.050 | 7.900 | 7.970 | 232,568 | -0.05(-0.62%) |
May 26, 2017 | 8.040 | 8.140 | 7.980 | 8.020 | 201,839 | -0.06(-0.74%) |
May 25, 2017 | 8.320 | 8.320 | 7.895 | 8.080 | 352,677 | -0.24(-2.88%) |
May 24, 2017 | 8.450 | 8.490 | 8.250 | 8.320 | 299,152 | -0.07(-0.83%) |
May 23, 2017 | 8.330 | 8.477 | 8.240 | 8.390 | 498,983 | +0.15(+1.82%) |
May 22, 2017 | 8.170 | 8.260 | 8.030 | 8.240 | 356,215 | +0.14(+1.73%) |
May 19, 2017 | 8.080 | 8.170 | 8.000 | 8.100 | 268,055 | +0.02(+0.25%) |
May 18, 2017 | 7.900 | 8.130 | 7.870 | 8.080 | 422,548 | +0.17(+2.15%) |
May 17, 2017 | 8.410 | 8.550 | 7.850 | 7.910 | 846,925 | -0.54(-6.39%) |
May 16, 2017 | 8.250 | 8.730 | 8.250 | 8.450 | 1,166,862 | +0.31(+3.81%) |
May 15, 2017 | 7.880 | 8.140 | 7.880 | 8.140 | 898,958 | +0.34(+4.36%) |
May 12, 2017 | 7.590 | 7.890 | 7.480 | 7.800 | 741,917 | +0.22(+2.90%) |
May 11, 2017 | 7.300 | 7.580 | 7.210 | 7.580 | 637,352 | +0.30(+4.12%) |
May 10, 2017 | 7.170 | 7.650 | 7.150 | 7.280 | 1,464,342 | +0.12(+1.68%) |
May 09, 2017 | 7.130 | 7.240 | 7.040 | 7.160 | 453,450 | +0.00(+0.00%) |
May 08, 2017 | 7.150 | 7.260 | 7.060 | 7.160 | 364,985 | +0.06(+0.85%) |
May 05, 2017 | 7.160 | 7.180 | 7.050 | 7.100 | 541,507 | +0.03(+0.42%) |
May 04, 2017 | 7.100 | 7.289 | 6.750 | 7.070 | 950,774 | +0.08(+1.14%) |
May 03, 2017 | 6.970 | 7.042 | 6.840 | 6.990 | 675,425 | +0.05(+0.72%) |
May 02, 2017 | 7.050 | 7.125 | 6.900 | 6.940 | 437,993 | -0.12(-1.70%) |
May 01, 2017 | 7.100 | 7.140 | 6.910 | 7.060 | 275,172 | -0.04(-0.56%) |
Apr 28, 2017 | 7.040 | 7.140 | 7.000 | 7.100 | 290,058 | +0.02(+0.28%) |
Apr 27, 2017 | 7.220 | 7.235 | 7.010 | 7.080 | 275,495 | -0.12(-1.67%) |
Apr 26, 2017 | 7.300 | 7.350 | 7.150 | 7.200 | 379,740 | -0.09(-1.23%) |
Apr 25, 2017 | 6.840 | 7.640 | 6.840 | 7.290 | 2,034,713 | +0.50(+7.36%) |
Apr 24, 2017 | 6.790 | 6.850 | 6.695 | 6.790 | 124,683 | +0.10(+1.49%) |
Apr 21, 2017 | 6.700 | 6.780 | 6.580 | 6.690 | 123,156 | +0.01(+0.15%) |
Apr 20, 2017 | 6.800 | 6.840 | 6.660 | 6.680 | 213,620 | -0.10(-1.47%) |
Apr 19, 2017 | 6.650 | 6.800 | 6.590 | 6.780 | 258,702 | +0.17(+2.57%) |
Apr 18, 2017 | 6.550 | 6.640 | 6.500 | 6.610 | 141,272 | +0.06(+0.92%) |
Apr 17, 2017 | 6.530 | 6.570 | 6.490 | 6.550 | 116,569 | +0.04(+0.61%) |
Apr 13, 2017 | 6.470 | 6.640 | 6.460 | 6.510 | 122,500 | +0.03(+0.46%) |
Apr 12, 2017 | 6.520 | 6.580 | 6.440 | 6.480 | 355,776 | -0.04(-0.61%) |
Apr 11, 2017 | 6.460 | 6.620 | 6.450 | 6.520 | 218,950 | +0.07(+1.09%) |
Apr 10, 2017 | 6.580 | 6.754 | 6.400 | 6.450 | 411,076 | -0.14(-2.12%) |
Apr 07, 2017 | 6.460 | 6.590 | 6.400 | 6.590 | 275,377 | +0.12(+1.85%) |
Apr 06, 2017 | 6.350 | 6.510 | 6.330 | 6.470 | 407,367 | +0.12(+1.89%) |
Apr 05, 2017 | 6.350 | 6.450 | 6.345 | 6.350 | 230,481 | +0.00(+0.00%) |
Apr 04, 2017 | 6.340 | 6.405 | 6.320 | 6.350 | 187,513 | +0.00(+0.00%) |
Apr 03, 2017 | 6.590 | 6.620 | 6.320 | 6.350 | 479,410 | -0.25(-3.79%) |
Mar 31, 2017 | 6.380 | 6.620 | 6.300 | 6.600 | 436,884 | +0.23(+3.61%) |
Mar 30, 2017 | 6.290 | 6.400 | 6.250 | 6.370 | 126,718 | +0.07(+1.11%) |
Mar 29, 2017 | 6.420 | 6.420 | 6.270 | 6.300 | 303,132 | -0.14(-2.17%) |
Mar 28, 2017 | 6.420 | 6.460 | 6.260 | 6.440 | 245,123 | -0.02(-0.31%) |
Mar 27, 2017 | 6.510 | 6.511 | 6.350 | 6.460 | 393,338 | -0.12(-1.82%) |
Mar 24, 2017 | 6.730 | 6.750 | 6.470 | 6.580 | 416,597 | -0.04(-0.60%) |
Mar 23, 2017 | 6.250 | 6.650 | 6.250 | 6.620 | 547,425 | +0.37(+5.92%) |
Mar 22, 2017 | 6.060 | 6.270 | 6.030 | 6.250 | 916,499 | +0.12(+1.96%) |
Mar 21, 2017 | 6.370 | 6.400 | 6.020 | 6.130 | 844,505 | -0.22(-3.46%) |
Mar 20, 2017 | 6.450 | 6.550 | 6.260 | 6.350 | 1,030,991 | -0.12(-1.85%) |
Mar 17, 2017 | 6.600 | 6.600 | 6.380 | 6.470 | 1,076,751 | -0.15(-2.27%) |
Mar 16, 2017 | 6.750 | 6.940 | 6.480 | 6.620 | 933,713 | -0.22(-3.22%) |
Mar 15, 2017 | 7.180 | 7.190 | 6.790 | 6.840 | 1,716,996 | -0.33(-4.60%) |
Mar 14, 2017 | 7.100 | 7.180 | 7.050 | 7.170 | 373,758 | +0.02(+0.28%) |
Mar 13, 2017 | 7.150 | 7.210 | 7.110 | 7.150 | 249,184 | +0.08(+1.13%) |
Mar 10, 2017 | 7.100 | 7.210 | 7.030 | 7.070 | 497,217 | -0.02(-0.28%) |
Mar 09, 2017 | 7.110 | 7.140 | 7.050 | 7.090 | 282,185 | -0.02(-0.28%) |
Mar 08, 2017 | 7.110 | 7.150 | 7.050 | 7.110 | 227,592 | -0.00(-0.07%) |
Mar 07, 2017 | 6.990 | 7.220 | 6.990 | 7.115 | 308,569 | +0.08(+1.07%) |
Mar 06, 2017 | 7.080 | 7.240 | 7.000 | 7.040 | 270,156 | -0.09(-1.26%) |
Mar 03, 2017 | 7.330 | 7.388 | 7.010 | 7.130 | 622,645 | -0.16(-2.19%) |
Mar 02, 2017 | 7.500 | 6.650 | 7.290 | 1,277,883 | -0.10(-1.35%) | |
Mar 01, 2017 | 7.210 | 7.420 | 7.120 | 7.390 | 535,910 | +0.23(+3.21%) |
Feb 28, 2017 | 7.320 | 7.330 | 7.070 | 7.160 | 381,979 | -0.16(-2.19%) |
Feb 27, 2017 | 7.130 | 7.320 | 6.900 | 7.320 | 437,083 | +0.16(+2.23%) |
Feb 24, 2017 | 7.300 | 7.340 | 7.130 | 7.160 | 367,315 | -0.17(-2.32%) |
Feb 23, 2017 | 7.630 | 7.690 | 7.330 | 7.330 | 223,220 | -0.30(-3.93%) |
Feb 22, 2017 | 7.760 | 7.790 | 7.290 | 7.630 | 524,839 | -0.15(-1.93%) |
Feb 21, 2017 | 7.710 | 7.810 | 7.640 | 7.780 | 193,206 | +0.05(+0.65%) |
Feb 17, 2017 | 7.730 | 7.730 | 7.730 | 0 | -0.11(-1.40%) | |
Feb 16, 2017 | 7.770 | 7.850 | 7.690 | 7.840 | 203,473 | +0.09(+1.16%) |
Feb 15, 2017 | 7.690 | 7.820 | 7.650 | 7.750 | 233,095 | +0.03(+0.39%) |
Feb 14, 2017 | 7.670 | 7.755 | 7.560 | 7.720 | 174,066 | +0.04(+0.52%) |
Feb 13, 2017 | 7.710 | 7.780 | 7.600 | 7.680 | 346,527 | +0.03(+0.39%) |
Feb 10, 2017 | 7.580 | 7.650 | 7.450 | 7.650 | 224,562 | +0.12(+1.59%) |
Feb 09, 2017 | 7.410 | 7.550 | 7.360 | 7.530 | 293,505 | +0.11(+1.48%) |
Feb 08, 2017 | 7.290 | 7.430 | 7.145 | 7.420 | 286,647 | +0.11(+1.50%) |
Feb 07, 2017 | 7.290 | 7.340 | 7.130 | 7.310 | 230,345 | +0.03(+0.41%) |
Feb 06, 2017 | 7.380 | 7.400 | 7.220 | 7.280 | 188,178 | -0.05(-0.68%) |
Feb 03, 2017 | 7.270 | 7.360 | 7.230 | 7.330 | 181,768 | +0.10(+1.38%) |
Feb 02, 2017 | 7.360 | 7.360 | 7.135 | 7.230 | 282,724 | -0.13(-1.77%) |
Feb 01, 2017 | 7.290 | 7.390 | 7.270 | 7.360 | 139,860 | +0.10(+1.38%) |
Jan 31, 2017 | 7.200 | 7.300 | 7.120 | 7.260 | 272,210 | +0.00(+0.00%) |
Jan 30, 2017 | 7.450 | 7.530 | 7.150 | 7.260 | 415,407 | -0.15(-2.02%) |
Jan 27, 2017 | 7.560 | 7.560 | 7.340 | 7.410 | 266,091 | -0.17(-2.24%) |
Jan 26, 2017 | 7.690 | 7.840 | 7.510 | 7.580 | 255,561 | -0.08(-1.04%) |
Jan 25, 2017 | 7.620 | 7.740 | 7.547 | 7.660 | 197,393 | +0.12(+1.59%) |
Jan 24, 2017 | 7.520 | 7.580 | 7.470 | 7.540 | 208,821 | +0.03(+0.40%) |
Jan 23, 2017 | 7.470 | 7.600 | 7.460 | 7.510 | 236,452 | +0.02(+0.27%) |
Jan 20, 2017 | 7.440 | 7.560 | 7.410 | 7.490 | 189,829 | +0.06(+0.81%) |
Jan 19, 2017 | 7.590 | 7.600 | 7.390 | 7.430 | 486,762 | -0.12(-1.59%) |
Jan 18, 2017 | 7.510 | 7.700 | 7.450 | 7.550 | 270,852 | +0.02(+0.27%) |
Jan 17, 2017 | 7.830 | 7.830 | 7.500 | 7.530 | 502,872 | -0.31(-3.95%) |
Jan 13, 2017 | 7.840 | 7.840 | 7.840 | 0 | +0.02(+0.26%) | |
Jan 12, 2017 | 8.210 | 8.235 | 7.770 | 7.820 | 487,024 | -0.38(-4.63%) |
Jan 11, 2017 | 7.880 | 8.280 | 7.830 | 8.200 | 674,833 | +0.34(+4.33%) |
Jan 10, 2017 | 7.800 | 7.875 | 7.620 | 7.860 | 427,104 | +0.08(+1.03%) |
Jan 09, 2017 | 7.750 | 7.830 | 7.450 | 7.780 | 482,162 | +0.02(+0.26%) |
Jan 06, 2017 | 7.820 | 7.860 | 7.650 | 7.760 | 344,424 | -0.06(-0.77%) |
Jan 05, 2017 | 8.080 | 8.240 | 7.810 | 7.820 | 429,585 | -0.30(-3.69%) |
Jan 04, 2017 | 7.910 | 8.270 | 7.850 | 8.120 | 571,446 | +0.21(+2.65%) |
Jan 03, 2017 | 8.090 | 8.090 | 7.800 | 7.910 | 651,221 | -0.10(-1.25%) |
Dec 30, 2016 | 8.010 | 8.010 | 8.010 | 0 | +0.31(+4.03%) | |
Dec 29, 2016 | 7.430 | 7.700 | 7.360 | 7.700 | 584,894 | +0.31(+4.19%) |
Dec 28, 2016 | 7.400 | 7.440 | 7.270 | 7.390 | 529,886 | +0.04(+0.54%) |
Dec 27, 2016 | 7.360 | 7.490 | 7.145 | 7.350 | 998,031 | +0.00(+0.00%) |
Dec 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.17(-2.26%) | |
Dec 22, 2016 | 7.540 | 7.640 | 7.380 | 7.520 | 388,777 | -0.06(-0.79%) |
Dec 21, 2016 | 7.370 | 7.650 | 7.370 | 7.580 | 400,810 | +0.23(+3.13%) |
Dec 20, 2016 | 7.360 | 7.520 | 7.350 | 7.350 | 597,740 | -0.03(-0.41%) |
Dec 19, 2016 | 7.680 | 7.710 | 7.370 | 7.380 | 670,586 | -0.30(-3.91%) |
Dec 16, 2016 | 7.590 | 7.870 | 7.355 | 7.680 | 1,449,624 | +0.02(+0.26%) |
Dec 15, 2016 | 7.560 | 7.670 | 7.440 | 7.660 | 619,476 | +0.15(+2.00%) |
Dec 14, 2016 | 7.670 | 7.670 | 7.410 | 7.510 | 446,249 | -0.15(-1.96%) |
Dec 13, 2016 | 7.630 | 7.700 | 7.280 | 7.660 | 490,584 | +0.01(+0.13%) |
Dec 12, 2016 | 7.380 | 7.670 | 7.200 | 7.650 | 675,939 | +0.26(+3.52%) |
Dec 09, 2016 | 7.380 | 7.480 | 7.275 | 7.390 | 3,645,642 | +0.06(+0.82%) |
Dec 08, 2016 | 7.250 | 7.410 | 6.930 | 7.330 | 963,621 | +0.01(+0.14%) |
Dec 07, 2016 | 7.340 | 7.670 | 7.230 | 7.320 | 724,717 | +0.05(+0.69%) |
Dec 06, 2016 | 6.840 | 7.280 | 6.740 | 7.270 | 817,862 | +0.43(+6.29%) |
Dec 05, 2016 | 7.480 | 7.480 | 6.510 | 6.840 | 2,257,945 | -1.13(-14.18%) |
Dec 02, 2016 | 7.830 | 8.160 | 7.800 | 7.970 | 294,141 | +0.21(+2.71%) |
Dec 01, 2016 | 7.560 | 7.800 | 7.150 | 7.760 | 412,003 | +0.15(+1.97%) |
Nov 30, 2016 | 8.050 | 8.050 | 7.560 | 7.610 | 621,438 | -0.41(-5.11%) |
Nov 29, 2016 | 8.030 | 8.080 | 7.930 | 8.020 | 196,015 | +0.03(+0.38%) |
Nov 28, 2016 | 8.100 | 8.169 | 7.950 | 7.990 | 245,790 | -0.19(-2.32%) |
Nov 25, 2016 | 8.220 | 8.280 | 8.120 | 8.180 | 158,509 | -0.04(-0.49%) |
Nov 23, 2016 | 8.220 | 8.220 | 8.220 | 0 | +0.29(+3.66%) | |
Nov 22, 2016 | 8.430 | 8.500 | 7.900 | 7.930 | 782,614 | -0.37(-4.46%) |
Nov 21, 2016 | 7.410 | 8.480 | 7.290 | 8.300 | 1,755,064 | +0.69(+9.07%) |
Nov 18, 2016 | 7.780 | 7.881 | 7.480 | 7.610 | 472,634 | -0.21(-2.69%) |
Nov 17, 2016 | 7.740 | 7.870 | 7.740 | 7.820 | 293,828 | +0.03(+0.39%) |
Nov 16, 2016 | 7.700 | 8.000 | 7.600 | 7.790 | 542,661 | +0.13(+1.70%) |
Nov 15, 2016 | 7.450 | 7.775 | 7.371 | 7.660 | 525,194 | +0.25(+3.37%) |
Nov 14, 2016 | 7.410 | 7.590 | 7.250 | 7.410 | 618,402 | +0.16(+2.21%) |
Nov 11, 2016 | 6.850 | 7.530 | 6.850 | 7.250 | 846,129 | +0.38(+5.53%) |
Nov 10, 2016 | 6.800 | 6.900 | 6.781 | 6.870 | 503,452 | +0.05(+0.73%) |
Nov 09, 2016 | 6.620 | 6.940 | 6.370 | 6.820 | 338,895 | +0.06(+0.89%) |
Nov 08, 2016 | 6.840 | 6.960 | 6.680 | 6.760 | 584,850 | -0.06(-0.88%) |
Nov 07, 2016 | 6.390 | 6.940 | 6.390 | 6.820 | 1,211,663 | +0.54(+8.60%) |
Nov 04, 2016 | 6.450 | 6.535 | 6.220 | 6.280 | 337,528 | -0.15(-2.33%) |
Nov 03, 2016 | 6.300 | 6.600 | 6.150 | 6.430 | 1,105,252 | +0.75(+13.20%) |
Nov 02, 2016 | 5.750 | 5.880 | 5.550 | 5.680 | 281,485 | -0.12(-2.07%) |
Nov 01, 2016 | 6.150 | 6.150 | 5.770 | 5.800 | 357,315 | -0.30(-4.92%) |
Oct 31, 2016 | 6.020 | 6.160 | 5.940 | 6.100 | 217,689 | +0.06(+0.99%) |
Oct 28, 2016 | 6.100 | 6.150 | 5.990 | 6.040 | 257,743 | -0.09(-1.47%) |
Oct 27, 2016 | 6.080 | 6.250 | 5.920 | 6.130 | 357,808 | +0.04(+0.66%) |
Oct 26, 2016 | 6.270 | 6.340 | 6.070 | 6.090 | 319,823 | -0.21(-3.33%) |
Oct 25, 2016 | 6.590 | 6.640 | 6.270 | 6.300 | 333,885 | -0.34(-5.12%) |
Oct 24, 2016 | 6.850 | 6.960 | 6.491 | 6.640 | 451,991 | -0.15(-2.21%) |
Oct 21, 2016 | 6.630 | 6.880 | 6.535 | 6.790 | 388,192 | +0.15(+2.26%) |
Oct 20, 2016 | 6.640 | 6.705 | 6.510 | 6.640 | 211,944 | +0.07(+1.07%) |
Oct 19, 2016 | 6.860 | 6.940 | 6.560 | 6.570 | 392,822 | -0.23(-3.38%) |
Oct 18, 2016 | 6.420 | 7.000 | 6.270 | 6.800 | 1,387,912 | +0.44(+6.92%) |
Oct 17, 2016 | 6.150 | 6.390 | 6.090 | 6.360 | 476,207 | +0.28(+4.61%) |
Oct 14, 2016 | 6.050 | 6.249 | 5.970 | 6.080 | 258,710 | +0.06(+1.00%) |
Oct 13, 2016 | 6.200 | 6.220 | 5.880 | 6.020 | 276,742 | -0.21(-3.37%) |
Oct 12, 2016 | 6.210 | 6.370 | 6.180 | 6.230 | 99,176 | -0.01(-0.16%) |
Oct 11, 2016 | 6.440 | 6.504 | 6.180 | 6.240 | 216,362 | -0.17(-2.65%) |
Oct 10, 2016 | 6.300 | 6.560 | 6.300 | 6.410 | 167,224 | +0.04(+0.63%) |
Oct 07, 2016 | 6.570 | 6.609 | 6.320 | 6.370 | 209,622 | -0.16(-2.45%) |
Oct 06, 2016 | 6.450 | 6.600 | 6.350 | 6.530 | 374,378 | +0.18(+2.83%) |
Oct 05, 2016 | 6.360 | 6.450 | 6.260 | 6.350 | 168,949 | -0.05(-0.78%) |
Oct 04, 2016 | 6.650 | 6.650 | 6.260 | 6.400 | 325,533 | -0.25(-3.76%) |
Oct 03, 2016 | 6.670 | 6.790 | 6.600 | 6.650 | 314,479 | +0.00(+0.00%) |
Sep 30, 2016 | 6.370 | 6.720 | 6.370 | 6.650 | 604,961 | +0.29(+4.56%) |
Sep 29, 2016 | 6.330 | 6.550 | 6.250 | 6.360 | 287,531 | -0.04(-0.63%) |
Sep 28, 2016 | 6.490 | 6.530 | 6.280 | 6.400 | 173,563 | -0.07(-1.08%) |
Sep 27, 2016 | 6.440 | 6.530 | 6.359 | 6.470 | 229,606 | +0.08(+1.25%) |
Sep 26, 2016 | 6.400 | 6.580 | 6.320 | 6.390 | 269,026 | +0.00(+0.00%) |
Sep 23, 2016 | 6.380 | 6.500 | 6.270 | 6.390 | 196,788 | +0.01(+0.16%) |
Sep 22, 2016 | 6.400 | 6.440 | 6.140 | 6.380 | 332,647 | +0.00(+0.00%) |
Sep 21, 2016 | 6.130 | 6.410 | 6.130 | 6.380 | 419,546 | +0.27(+4.42%) |
Sep 20, 2016 | 5.850 | 6.120 | 5.850 | 6.110 | 362,364 | +0.30(+5.16%) |
Sep 19, 2016 | 5.750 | 5.890 | 5.710 | 5.810 | 230,232 | +0.08(+1.40%) |
Sep 16, 2016 | 5.660 | 5.769 | 5.650 | 5.730 | 96,544 | +0.02(+0.35%) |
Sep 15, 2016 | 5.700 | 5.800 | 5.620 | 5.710 | 137,708 | +0.00(+0.00%) |
Sep 14, 2016 | 5.670 | 5.800 | 5.560 | 5.710 | 209,647 | +0.01(+0.18%) |
Sep 13, 2016 | 5.790 | 5.840 | 5.610 | 5.700 | 153,468 | -0.14(-2.40%) |
Sep 12, 2016 | 5.800 | 5.940 | 5.670 | 5.840 | 207,133 | -0.01(-0.17%) |
Sep 09, 2016 | 6.060 | 6.090 | 5.690 | 5.850 | 399,051 | -0.21(-3.47%) |
Sep 08, 2016 | 6.110 | 6.160 | 6.000 | 6.060 | 134,868 | -0.08(-1.30%) |
Sep 07, 2016 | 6.040 | 6.290 | 6.024 | 6.140 | 325,073 | +0.08(+1.32%) |
Sep 06, 2016 | 6.160 | 6.160 | 5.910 | 6.060 | 427,850 | -0.13(-2.10%) |
Sep 02, 2016 | 6.350 | 6.190 | 6.190 | 6.190 | 337,700 | -0.12(-1.90%) |
Sep 01, 2016 | 6.430 | 6.500 | 6.230 | 6.310 | 365,007 | -0.16(-2.47%) |
Aug 31, 2016 | 6.210 | 6.520 | 6.150 | 6.470 | 433,629 | +0.22(+3.52%) |
Aug 30, 2016 | 6.550 | 6.550 | 6.220 | 6.250 | 440,189 | -0.26(-3.99%) |
Aug 29, 2016 | 6.280 | 6.600 | 6.250 | 6.510 | 711,234 | +0.26(+4.16%) |
Aug 26, 2016 | 6.130 | 6.360 | 6.100 | 6.250 | 310,132 | +0.10(+1.63%) |
Aug 25, 2016 | 6.320 | 6.320 | 6.100 | 6.150 | 527,897 | -0.20(-3.15%) |
Aug 24, 2016 | 6.200 | 6.480 | 6.171 | 6.350 | 1,573,739 | +0.18(+2.92%) |
Aug 23, 2016 | 5.600 | 6.280 | 5.500 | 6.170 | 2,949,124 | +0.68(+12.39%) |
Aug 22, 2016 | 5.430 | 5.577 | 5.415 | 5.490 | 757,235 | +0.06(+1.10%) |
Aug 19, 2016 | 5.460 | 5.500 | 5.366 | 5.430 | 301,393 | +0.01(+0.18%) |
Aug 18, 2016 | 5.290 | 5.550 | 5.280 | 5.420 | 456,283 | +0.15(+2.85%) |
Aug 17, 2016 | 5.430 | 5.440 | 5.207 | 5.270 | 419,199 | -0.15(-2.77%) |
Aug 16, 2016 | 5.370 | 5.630 | 5.230 | 5.420 | 942,307 | +0.05(+0.93%) |
Aug 15, 2016 | 5.010 | 5.370 | 5.000 | 5.370 | 848,451 | +0.26(+5.09%) |
Aug 12, 2016 | 5.100 | 5.150 | 5.070 | 5.110 | 165,426 | +0.04(+0.79%) |
Aug 11, 2016 | 5.050 | 5.170 | 5.047 | 5.070 | 611,915 | +0.05(+1.00%) |
Aug 10, 2016 | 4.890 | 5.180 | 4.800 | 5.020 | 1,011,276 | +0.17(+3.51%) |
Aug 09, 2016 | 4.760 | 5.050 | 4.730 | 4.850 | 2,234,195 | +0.09(+1.89%) |
Aug 08, 2016 | 4.800 | 4.909 | 4.700 | 4.760 | 373,897 | +0.00(+0.00%) |
Aug 05, 2016 | 4.950 | 5.000 | 4.730 | 4.760 | 340,495 | -0.19(-3.84%) |
Aug 04, 2016 | 5.040 | 5.060 | 4.920 | 4.950 | 336,799 | -0.03(-0.60%) |
Aug 03, 2016 | 5.350 | 5.430 | 4.860 | 4.980 | 1,363,986 | -0.24(-4.60%) |
Aug 02, 2016 | 4.860 | 5.230 | 4.810 | 5.220 | 1,016,567 | +0.36(+7.41%) |
Aug 01, 2016 | 4.880 | 5.000 | 4.780 | 4.860 | 184,009 | -0.06(-1.22%) |
Jul 29, 2016 | 4.840 | 4.960 | 4.810 | 4.920 | 101,433 | +0.04(+0.82%) |
Jul 28, 2016 | 5.030 | 5.030 | 4.840 | 4.880 | 117,896 | -0.07(-1.41%) |
Jul 27, 2016 | 4.860 | 4.960 | 4.810 | 4.950 | 138,468 | +0.06(+1.23%) |
Jul 26, 2016 | 5.100 | 5.100 | 4.820 | 4.890 | 432,702 | -0.25(-4.86%) |
Jul 25, 2016 | 5.070 | 5.280 | 5.030 | 5.140 | 887,013 | +0.11(+2.19%) |
Jul 22, 2016 | 4.980 | 5.090 | 4.860 | 5.030 | 438,632 | +0.09(+1.82%) |
Jul 21, 2016 | 4.930 | 5.090 | 4.800 | 4.940 | 683,280 | +0.01(+0.20%) |
Jul 20, 2016 | 5.020 | 5.135 | 4.900 | 4.930 | 1,269,409 | -0.12(-2.38%) |
Jul 19, 2016 | 5.350 | 5.630 | 4.860 | 5.050 | 11,619,044 | +1.26(+33.25%) |
Jul 18, 2016 | 3.550 | 3.850 | 3.500 | 3.790 | 378,949 | +0.28(+7.98%) |
Jul 15, 2016 | 3.490 | 3.550 | 3.470 | 3.510 | 107,680 | +0.05(+1.45%) |
Jul 14, 2016 | 3.440 | 3.570 | 3.370 | 3.460 | 416,091 | +0.02(+0.58%) |
Jul 13, 2016 | 3.390 | 3.450 | 3.360 | 3.440 | 58,158 | +0.03(+0.88%) |
Jul 12, 2016 | 3.430 | 3.580 | 3.380 | 3.410 | 110,941 | +0.01(+0.29%) |
Jul 11, 2016 | 3.490 | 3.600 | 3.390 | 3.400 | 65,757 | -0.07(-2.02%) |
Jul 08, 2016 | 3.630 | 3.450 | 3.440 | 3.470 | 85,431 | +0.02(+0.58%) |
Jul 07, 2016 | 3.470 | 3.558 | 3.450 | 3.450 | 103,934 | -0.05(-1.43%) |
Jul 05, 2016 | 3.490 | 3.600 | 3.400 | 3.500 | 105,272 | +0.15(+4.48%) |
Jul 01, 2016 | 3.640 | 3.350 | 3.350 | 3.350 | 177,500 | -0.25(-6.94%) |
Jun 30, 2016 | 3.460 | 3.660 | 3.460 | 3.600 | 71,846 | +0.05(+1.41%) |
Jun 29, 2016 | 3.490 | 3.570 | 3.450 | 3.550 | 29,261 | +0.08(+2.31%) |
Jun 28, 2016 | 3.440 | 3.470 | 3.310 | 3.470 | 9,053 | +0.09(+2.66%) |
Jun 27, 2016 | 3.500 | 3.500 | 3.365 | 3.380 | 43,876 | -0.12(-3.43%) |
Jun 24, 2016 | 3.460 | 3.550 | 3.375 | 3.500 | 51,824 | -0.04(-1.13%) |
Jun 23, 2016 | 3.570 | 3.570 | 3.460 | 3.540 | 159,906 | +0.06(+1.72%) |
Jun 22, 2016 | 3.380 | 3.530 | 3.335 | 3.480 | 331,910 | +0.13(+3.88%) |
Jun 21, 2016 | 3.192 | 3.370 | 3.150 | 3.350 | 80,482 | +0.16(+5.02%) |
Jun 20, 2016 | 3.260 | 3.300 | 3.090 | 3.190 | 87,588 | -0.01(-0.31%) |
Jun 17, 2016 | 3.200 | 3.310 | 3.178 | 3.200 | 44,640 | -0.08(-2.44%) |
Jun 16, 2016 | 3.192 | 3.310 | 3.180 | 3.280 | 13,296 | +0.07(+2.18%) |
Jun 15, 2016 | 3.280 | 3.350 | 3.180 | 3.210 | 79,474 | -0.08(-2.43%) |
Jun 14, 2016 | 3.220 | 3.310 | 3.160 | 3.290 | 31,141 | +0.10(+3.13%) |
Jun 13, 2016 | 3.260 | 3.350 | 3.190 | 3.190 | 66,062 | -0.12(-3.63%) |
Jun 10, 2016 | 3.370 | 3.370 | 3.220 | 3.310 | 22,874 | -0.02(-0.60%) |
Jun 09, 2016 | 3.390 | 3.490 | 3.300 | 3.330 | 43,162 | -0.06(-1.77%) |
Jun 08, 2016 | 3.450 | 3.500 | 3.360 | 3.390 | 28,533 | -0.06(-1.74%) |
Jun 07, 2016 | 3.470 | 3.480 | 3.360 | 3.450 | 122,849 | +0.00(+0.00%) |
Jun 06, 2016 | 3.510 | 3.560 | 3.420 | 3.450 | 59,157 | -0.01(-0.29%) |
Jun 03, 2016 | 3.570 | 3.570 | 3.410 | 3.460 | 30,729 | -0.07(-1.98%) |
Jun 02, 2016 | 3.520 | 3.570 | 3.400 | 3.530 | 173,697 | +0.05(+1.44%) |