Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.876 | 7.948 | 7.855 | 7.902 | 3,506 | +0.05(+0.59%) |
May 30, 2017 | 7.855 | 7.902 | 7.775 | 7.855 | 5,879 | -0.05(-0.58%) |
May 26, 2017 | 7.809 | 7.994 | 7.809 | 7.902 | 10,168 | +0.09(+1.18%) |
May 25, 2017 | 7.942 | 7.994 | 7.763 | 7.809 | 5,219 | +0.05(+0.60%) |
May 24, 2017 | 7.851 | 7.855 | 7.763 | 7.763 | 8,857 | +0.05(+0.60%) |
May 23, 2017 | 7.763 | 7.763 | 7.671 | 7.717 | 7,240 | +0.05(+0.60%) |
May 22, 2017 | 7.717 | 7.727 | 7.671 | 7.671 | 4,659 | -0.05(-0.60%) |
May 19, 2017 | 7.671 | 7.717 | 7.671 | 7.717 | 5,781 | +0.00(+0.00%) |
May 18, 2017 | 7.624 | 7.717 | 7.620 | 7.717 | 10,651 | +0.09(+1.21%) |
May 17, 2017 | 7.717 | 7.717 | 7.624 | 7.624 | 23,342 | -0.10(-1.32%) |
May 16, 2017 | 7.772 | 7.772 | 7.712 | 7.726 | 8,526 | +0.00(+0.00%) |
May 15, 2017 | 7.635 | 8.229 | 7.635 | 7.726 | 9,511 | +0.09(+1.20%) |
May 12, 2017 | 7.817 | 7.817 | 7.635 | 7.635 | 26,802 | -0.14(-1.76%) |
May 11, 2017 | 7.772 | 8.000 | 7.752 | 7.772 | 11,196 | +0.07(+0.89%) |
May 10, 2017 | 8.137 | 8.137 | 7.680 | 7.703 | 29,113 | -0.34(-4.26%) |
May 09, 2017 | 8.137 | 8.183 | 8.046 | 8.046 | 2,433 | -0.05(-0.56%) |
May 08, 2017 | 8.238 | 8.366 | 7.971 | 8.092 | 14,478 | +0.23(+2.91%) |
May 05, 2017 | 8.000 | 8.176 | 7.863 | 7.863 | 4,208 | -0.23(-2.82%) |
May 04, 2017 | 8.595 | 8.595 | 8.071 | 8.092 | 19,839 | -0.20(-2.43%) |
May 03, 2017 | 8.275 | 8.366 | 8.275 | 8.293 | 6,012 | -0.03(-0.33%) |
May 02, 2017 | 8.275 | 8.412 | 8.275 | 8.320 | 18,449 | -0.05(-0.55%) |
May 01, 2017 | 8.046 | 8.412 | 8.041 | 8.366 | 46,287 | +0.37(+4.57%) |
Apr 28, 2017 | 7.772 | 8.046 | 7.767 | 8.000 | 12,050 | +0.18(+2.34%) |
Apr 27, 2017 | 7.772 | 7.863 | 7.726 | 7.817 | 3,065 | +0.00(+0.00%) |
Apr 26, 2017 | 7.497 | 7.863 | 7.497 | 7.817 | 5,164 | -0.05(-0.58%) |
Apr 25, 2017 | 7.685 | 7.863 | 7.651 | 7.863 | 9,599 | +0.14(+1.78%) |
Apr 24, 2017 | 7.817 | 8.046 | 7.635 | 7.726 | 5,670 | -0.05(-0.59%) |
Apr 21, 2017 | 7.543 | 7.772 | 7.543 | 7.772 | 9,786 | +0.14(+1.80%) |
Apr 20, 2017 | 7.635 | 7.738 | 7.589 | 7.635 | 10,079 | +0.00(+0.00%) |
Apr 19, 2017 | 7.680 | 7.680 | 7.589 | 7.635 | 10,171 | +0.05(+0.60%) |
Apr 18, 2017 | 7.635 | 7.635 | 7.589 | 7.589 | 1,589 | -0.05(-0.60%) |
Apr 17, 2017 | 7.497 | 7.635 | 7.452 | 7.635 | 28,055 | +0.09(+1.21%) |
Apr 13, 2017 | 7.664 | 7.664 | 7.543 | 7.543 | 3,203 | -0.18(-2.37%) |
Apr 12, 2017 | 7.543 | 7.767 | 7.543 | 7.726 | 5,202 | +0.23(+3.05%) |
Apr 11, 2017 | 7.406 | 7.543 | 7.360 | 7.497 | 3,049 | +0.14(+1.86%) |
Apr 10, 2017 | 7.223 | 7.497 | 7.223 | 7.360 | 2,079 | +0.14(+1.90%) |
Apr 07, 2017 | 7.360 | 7.497 | 7.223 | 7.223 | 17,302 | -0.23(-3.07%) |
Apr 06, 2017 | 7.315 | 7.452 | 7.315 | 7.452 | 4,629 | +0.14(+1.88%) |
Apr 05, 2017 | 7.344 | 7.452 | 7.269 | 7.315 | 48,575 | -0.05(-0.62%) |
Apr 04, 2017 | 7.406 | 7.452 | 7.315 | 7.360 | 14,672 | +0.00(+0.00%) |
Apr 03, 2017 | 7.452 | 7.452 | 7.360 | 7.360 | 12,522 | -0.05(-0.62%) |
Mar 31, 2017 | 7.573 | 7.635 | 7.406 | 7.406 | 24,803 | -0.09(-1.22%) |
Mar 30, 2017 | 7.635 | 7.772 | 7.497 | 7.497 | 7,870 | -0.09(-1.20%) |
Mar 29, 2017 | 7.543 | 7.680 | 7.497 | 7.589 | 7,515 | +0.18(+2.47%) |
Mar 28, 2017 | 7.492 | 7.543 | 7.406 | 7.406 | 9,078 | -0.05(-0.61%) |
Mar 27, 2017 | 7.452 | 7.543 | 7.452 | 7.452 | 1,486 | +0.00(+0.00%) |
Mar 24, 2017 | 7.406 | 7.543 | 7.406 | 7.452 | 7,875 | -0.05(-0.61%) |
Mar 23, 2017 | 7.406 | 7.497 | 7.269 | 7.497 | 13,645 | +0.09(+1.23%) |
Mar 22, 2017 | 7.543 | 7.543 | 7.406 | 7.406 | 36,705 | -0.05(-0.61%) |
Mar 21, 2017 | 7.543 | 7.543 | 7.315 | 7.452 | 12,114 | -0.16(-2.10%) |
Mar 20, 2017 | 7.635 | 7.726 | 7.497 | 7.612 | 21,446 | +0.02(+0.30%) |
Mar 17, 2017 | 7.726 | 7.840 | 7.589 | 7.589 | 15,287 | -0.09(-1.19%) |
Mar 16, 2017 | 7.718 | 7.955 | 7.657 | 7.680 | 50,749 | +0.09(+1.20%) |
Mar 15, 2017 | 7.589 | 7.680 | 7.548 | 7.589 | 13,257 | +0.05(+0.61%) |
Mar 14, 2017 | 7.360 | 7.589 | 7.223 | 7.543 | 37,020 | +0.05(+0.61%) |
Mar 13, 2017 | 7.315 | 7.635 | 7.167 | 7.497 | 87,416 | +0.27(+3.80%) |
Mar 10, 2017 | 7.086 | 7.315 | 6.995 | 7.223 | 66,023 | +0.09(+1.28%) |
Mar 09, 2017 | 7.269 | 7.269 | 6.699 | 7.132 | 73,277 | +0.82(+13.04%) |
Mar 08, 2017 | 6.355 | 6.355 | 6.217 | 6.309 | 2,241 | +0.00(+0.00%) |
Mar 07, 2017 | 6.309 | 6.309 | 6.231 | 6.309 | 1,006 | +0.05(+0.73%) |
Mar 06, 2017 | 6.309 | 6.309 | 6.217 | 6.263 | 2,175 | -0.03(-0.50%) |
Mar 03, 2017 | 6.446 | 6.446 | 6.225 | 6.295 | 11,485 | -0.24(-3.71%) |
Mar 02, 2017 | 6.629 | 6.652 | 6.446 | 6.537 | 4,723 | -0.09(-1.38%) |
Mar 01, 2017 | 6.720 | 6.720 | 6.629 | 6.629 | 10,164 | -0.14(-2.03%) |
Feb 28, 2017 | 6.766 | 6.857 | 6.766 | 6.766 | 22,461 | -0.09(-1.33%) |
Feb 27, 2017 | 6.675 | 6.857 | 6.605 | 6.857 | 11,602 | +0.14(+2.04%) |
Feb 24, 2017 | 6.492 | 6.766 | 6.492 | 6.720 | 15,723 | +0.21(+3.16%) |
Feb 23, 2017 | 6.593 | 6.593 | 6.492 | 6.515 | 7,600 | -0.02(-0.35%) |
Feb 22, 2017 | 6.537 | 6.542 | 6.537 | 6.537 | 975 | +0.00(+0.00%) |
Feb 21, 2017 | 6.492 | 6.583 | 6.492 | 6.537 | 7,963 | +0.05(+0.70%) |
Feb 17, 2017 | 6.492 | 6.492 | 6.492 | 0 | +0.18(+2.90%) | |
Feb 16, 2017 | 6.377 | 6.437 | 6.309 | 6.309 | 988 | -0.27(-4.17%) |
Feb 15, 2017 | 6.537 | 6.583 | 6.492 | 6.583 | 6,030 | +0.10(+1.48%) |
Feb 14, 2017 | 6.510 | 6.510 | 6.487 | 6.487 | 616 | -0.02(-0.34%) |
Feb 13, 2017 | 6.374 | 6.510 | 6.374 | 6.510 | 2,829 | +0.17(+2.63%) |
Feb 10, 2017 | 6.419 | 6.419 | 6.343 | 6.343 | 1,747 | +0.01(+0.13%) |
Feb 09, 2017 | 6.329 | 6.374 | 6.329 | 6.335 | 7,179 | +0.03(+0.44%) |
Feb 08, 2017 | 6.374 | 6.374 | 6.307 | 6.307 | 1,034 | +0.00(+0.01%) |
Feb 07, 2017 | 6.276 | 6.329 | 6.276 | 6.306 | 1,370 | -0.07(-1.06%) |
Feb 06, 2017 | 6.284 | 6.419 | 6.284 | 6.374 | 4,102 | +0.06(+0.94%) |
Feb 03, 2017 | 6.284 | 6.329 | 6.253 | 6.314 | 2,897 | +0.03(+0.49%) |
Feb 02, 2017 | 6.238 | 6.284 | 6.238 | 6.284 | 598 | +0.04(+0.72%) |
Feb 01, 2017 | 6.329 | 6.374 | 6.239 | 6.239 | 6,445 | +0.00(+0.00%) |
Jan 31, 2017 | 6.284 | 6.329 | 6.238 | 6.238 | 7,298 | -0.05(-0.72%) |
Jan 30, 2017 | 6.238 | 6.329 | 6.193 | 6.284 | 7,135 | -0.05(-0.71%) |
Jan 27, 2017 | 6.281 | 6.329 | 6.243 | 6.329 | 2,097 | +0.07(+1.15%) |
Jan 26, 2017 | 6.193 | 6.261 | 6.193 | 6.257 | 1,340 | -0.12(-1.83%) |
Jan 25, 2017 | 6.274 | 6.374 | 6.274 | 6.374 | 5,060 | +0.05(+0.71%) |
Jan 24, 2017 | 6.374 | 6.374 | 6.329 | 6.329 | 4,739 | +0.00(+0.00%) |
Jan 23, 2017 | 6.284 | 6.329 | 6.284 | 6.329 | 4,713 | +0.05(+0.72%) |
Jan 20, 2017 | 6.329 | 6.329 | 6.193 | 6.284 | 4,737 | -0.05(-0.71%) |
Jan 19, 2017 | 6.243 | 6.329 | 6.243 | 6.329 | 334 | +0.05(+0.72%) |
Jan 18, 2017 | 6.284 | 6.329 | 6.193 | 6.284 | 7,128 | +0.00(+0.00%) |
Jan 17, 2017 | 6.238 | 6.329 | 6.238 | 6.284 | 6,221 | +0.00(+0.00%) |
Jan 13, 2017 | 6.284 | 6.284 | 6.284 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.497 | 6.497 | 6.103 | 6.284 | 24,974 | -0.14(-2.11%) |
Jan 11, 2017 | 6.600 | 6.600 | 6.419 | 6.419 | 2,402 | -0.20(-3.07%) |
Jan 10, 2017 | 6.600 | 6.736 | 6.442 | 6.623 | 12,399 | +0.07(+1.03%) |
Jan 09, 2017 | 6.510 | 6.600 | 6.479 | 6.555 | 11,893 | +0.09(+1.40%) |
Jan 06, 2017 | 6.284 | 6.465 | 6.284 | 6.465 | 65,760 | +0.36(+5.93%) |
Jan 05, 2017 | 6.103 | 6.148 | 6.058 | 6.103 | 2,654 | +0.00(+0.00%) |
Jan 04, 2017 | 6.071 | 6.193 | 6.071 | 6.103 | 9,622 | +0.05(+0.75%) |
Jan 03, 2017 | 5.815 | 6.058 | 5.815 | 6.058 | 6,697 | +0.09(+1.52%) |
Dec 30, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Dec 29, 2016 | 6.058 | 6.148 | 5.931 | 6.012 | 1,443 | -0.09(-1.48%) |
Dec 28, 2016 | 6.103 | 6.238 | 6.058 | 6.103 | 6,407 | -0.09(-1.46%) |
Dec 27, 2016 | 6.148 | 6.329 | 6.012 | 6.193 | 12,592 | +0.00(+0.00%) |
Dec 23, 2016 | 6.193 | 6.193 | 6.193 | 0 | +0.05(+0.74%) | |
Dec 22, 2016 | 6.008 | 6.148 | 6.008 | 6.148 | 13,796 | +0.14(+2.26%) |
Dec 21, 2016 | 5.972 | 6.058 | 5.933 | 6.012 | 13,845 | +0.05(+0.76%) |
Dec 20, 2016 | 5.967 | 6.012 | 5.967 | 5.967 | 15,813 | +0.00(+0.00%) |
Dec 19, 2016 | 5.832 | 5.967 | 5.786 | 5.967 | 10,706 | +0.00(+0.00%) |
Dec 16, 2016 | 6.058 | 6.103 | 5.967 | 5.967 | 5,178 | +0.05(+0.76%) |
Dec 15, 2016 | 5.922 | 6.284 | 5.786 | 5.922 | 10,360 | +0.05(+0.77%) |
Dec 14, 2016 | 5.741 | 5.877 | 5.741 | 5.877 | 16,372 | +0.18(+3.17%) |
Dec 13, 2016 | 5.741 | 5.741 | 5.560 | 5.696 | 30,652 | -0.23(-3.82%) |
Dec 12, 2016 | 5.696 | 6.058 | 5.696 | 5.922 | 39,075 | +0.18(+3.15%) |
Dec 09, 2016 | 5.651 | 5.741 | 5.651 | 5.741 | 8,502 | +0.14(+2.42%) |
Dec 08, 2016 | 5.593 | 5.651 | 5.560 | 5.606 | 33,439 | +0.05(+0.81%) |
Dec 07, 2016 | 5.741 | 5.741 | 5.515 | 5.560 | 10,677 | +0.00(+0.00%) |
Dec 06, 2016 | 5.741 | 5.741 | 5.560 | 5.560 | 17,850 | -0.23(-3.91%) |
Dec 05, 2016 | 5.606 | 5.786 | 5.583 | 5.786 | 11,883 | +0.27(+4.92%) |
Dec 02, 2016 | 5.515 | 5.606 | 5.470 | 5.515 | 16,936 | -0.09(-1.61%) |
Dec 01, 2016 | 5.696 | 5.786 | 5.606 | 5.606 | 13,543 | -0.14(-2.36%) |
Nov 30, 2016 | 5.832 | 5.832 | 5.606 | 5.741 | 16,577 | +0.00(+0.00%) |
Nov 29, 2016 | 5.560 | 5.877 | 5.425 | 5.741 | 12,709 | +0.18(+3.25%) |
Nov 28, 2016 | 5.832 | 5.832 | 5.515 | 5.560 | 26,383 | -0.23(-3.91%) |
Nov 25, 2016 | 5.967 | 6.112 | 5.786 | 5.786 | 10,484 | -0.18(-3.03%) |
Nov 23, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Nov 22, 2016 | 5.967 | 6.058 | 5.913 | 6.012 | 44,149 | +0.05(+0.76%) |
Nov 21, 2016 | 5.877 | 6.058 | 5.832 | 5.967 | 45,838 | +0.14(+2.33%) |
Nov 18, 2016 | 5.922 | 6.058 | 5.741 | 5.832 | 31,136 | -0.14(-2.27%) |
Nov 17, 2016 | 5.877 | 6.148 | 5.877 | 5.967 | 58,109 | +0.07(+1.23%) |
Nov 16, 2016 | 5.984 | 5.984 | 5.761 | 5.895 | 68,915 | +0.00(+0.00%) |
Nov 15, 2016 | 5.716 | 5.984 | 5.538 | 5.895 | 118,343 | +0.13(+2.33%) |
Nov 14, 2016 | 5.582 | 5.801 | 5.404 | 5.761 | 60,399 | +0.22(+4.03%) |
Nov 11, 2016 | 5.582 | 5.627 | 5.265 | 5.538 | 53,476 | -0.04(-0.80%) |
Nov 10, 2016 | 5.850 | 5.962 | 5.359 | 5.582 | 185,745 | -0.27(-4.58%) |
Nov 09, 2016 | 5.493 | 5.850 | 5.489 | 5.850 | 25,489 | +0.18(+3.15%) |
Nov 08, 2016 | 6.150 | 6.150 | 5.672 | 5.672 | 16,298 | -0.31(-5.22%) |
Nov 07, 2016 | 5.895 | 6.074 | 5.850 | 5.984 | 13,959 | +0.13(+2.29%) |
Nov 04, 2016 | 5.895 | 6.074 | 5.850 | 5.850 | 5,508 | +0.04(+0.77%) |
Nov 03, 2016 | 6.475 | 6.565 | 5.672 | 5.806 | 64,537 | -0.49(-7.80%) |
Nov 02, 2016 | 6.386 | 6.396 | 6.297 | 6.297 | 4,996 | -0.09(-1.40%) |
Nov 01, 2016 | 6.386 | 6.431 | 6.297 | 6.386 | 6,590 | -0.04(-0.69%) |
Oct 31, 2016 | 6.386 | 6.475 | 6.297 | 6.431 | 4,136 | +0.09(+1.41%) |
Oct 28, 2016 | 6.208 | 6.341 | 6.208 | 6.341 | 5,711 | +0.09(+1.43%) |
Oct 27, 2016 | 6.341 | 6.341 | 6.252 | 6.252 | 1,390 | +0.00(+0.00%) |
Oct 26, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 2,644 | +0.00(+0.00%) |
Oct 25, 2016 | 6.252 | 6.252 | 6.252 | 6.252 | 1,883 | +0.00(+0.00%) |
Oct 24, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 4,114 | -0.04(-0.71%) |
Oct 21, 2016 | 6.319 | 6.341 | 6.297 | 6.297 | 2,914 | -0.04(-0.58%) |
Oct 20, 2016 | 6.301 | 6.341 | 6.301 | 6.334 | 1,620 | -0.01(-0.12%) |
Oct 19, 2016 | 6.341 | 6.341 | 6.333 | 6.341 | 2,375 | +0.00(+0.00%) |
Oct 18, 2016 | 6.431 | 6.431 | 6.341 | 6.341 | 3,462 | -0.05(-0.77%) |
Oct 17, 2016 | 6.386 | 6.431 | 6.386 | 6.391 | 1,511 | -0.04(-0.60%) |
Oct 14, 2016 | 6.429 | 6.429 | 6.429 | 6.429 | 830 | +0.02(+0.39%) |
Oct 13, 2016 | 6.408 | 6.467 | 6.404 | 6.404 | 2,306 | -0.04(-0.58%) |
Oct 12, 2016 | 6.458 | 6.458 | 6.441 | 6.441 | 1,194 | +0.05(+0.72%) |
Oct 11, 2016 | 6.475 | 6.475 | 6.386 | 6.395 | 4,244 | -0.08(-1.24%) |
Oct 10, 2016 | 6.451 | 6.484 | 6.451 | 6.475 | 4,872 | -0.01(-0.14%) |
Oct 07, 2016 | 6.493 | 6.511 | 6.458 | 6.484 | 6,825 | -0.01(-0.14%) |
Oct 06, 2016 | 6.495 | 6.583 | 6.493 | 6.493 | 4,157 | -0.04(-0.55%) |
Oct 05, 2016 | 6.601 | 6.601 | 6.511 | 6.529 | 3,737 | +0.00(+0.00%) |
Oct 04, 2016 | 6.484 | 6.699 | 6.475 | 6.529 | 12,122 | -0.01(-0.14%) |
Oct 03, 2016 | 6.618 | 6.627 | 6.520 | 6.538 | 9,212 | -0.14(-2.14%) |
Sep 30, 2016 | 6.681 | 6.690 | 6.521 | 6.681 | 2,523 | +0.11(+1.63%) |
Sep 29, 2016 | 6.642 | 6.642 | 6.565 | 6.574 | 2,572 | +0.04(+0.55%) |
Sep 28, 2016 | 6.592 | 6.592 | 6.536 | 6.538 | 6,685 | +0.01(+0.14%) |
Sep 27, 2016 | 6.654 | 6.654 | 6.515 | 6.529 | 7,818 | -0.06(-0.95%) |
Sep 26, 2016 | 6.547 | 6.592 | 6.547 | 6.592 | 6,293 | -0.02(-0.27%) |
Sep 23, 2016 | 6.672 | 6.699 | 6.609 | 6.609 | 7,165 | -0.05(-0.80%) |
Sep 22, 2016 | 6.739 | 6.739 | 6.643 | 6.663 | 2,975 | +0.05(+0.81%) |
Sep 21, 2016 | 6.431 | 6.922 | 6.431 | 6.609 | 2,794 | +0.18(+2.78%) |
Sep 20, 2016 | 6.502 | 6.502 | 6.431 | 6.431 | 7,370 | -0.06(-0.96%) |
Sep 19, 2016 | 6.502 | 6.502 | 6.484 | 6.493 | 3,375 | +0.02(+0.28%) |
Sep 16, 2016 | 6.511 | 6.520 | 6.458 | 6.475 | 34,201 | -0.03(-0.41%) |
Sep 15, 2016 | 6.538 | 6.672 | 6.467 | 6.502 | 10,637 | +0.05(+0.83%) |
Sep 14, 2016 | 6.770 | 6.770 | 6.422 | 6.449 | 23,526 | +0.03(+0.42%) |
Sep 13, 2016 | 6.846 | 6.985 | 6.422 | 6.422 | 7,252 | -0.08(-1.24%) |
Sep 12, 2016 | 6.502 | 6.502 | 6.449 | 6.502 | 28,532 | -0.05(-0.82%) |
Sep 09, 2016 | 6.699 | 6.743 | 6.520 | 6.556 | 13,873 | -0.15(-2.26%) |
Sep 08, 2016 | 6.877 | 6.877 | 6.699 | 6.708 | 8,133 | -0.08(-1.18%) |
Sep 07, 2016 | 6.851 | 6.967 | 6.761 | 6.788 | 11,215 | -0.10(-1.49%) |
Sep 06, 2016 | 6.967 | 7.145 | 6.663 | 6.891 | 70,153 | +0.19(+2.87%) |
Sep 02, 2016 | 6.618 | 6.699 | 6.699 | 6.699 | 1,119 | +0.03(+0.40%) |
Sep 01, 2016 | 6.699 | 6.726 | 6.609 | 6.672 | 7,290 | -0.06(-0.93%) |
Aug 31, 2016 | 6.860 | 6.910 | 6.699 | 6.734 | 7,768 | +0.07(+1.07%) |
Aug 30, 2016 | 6.815 | 6.815 | 6.574 | 6.663 | 4,519 | -0.14(-2.10%) |
Aug 29, 2016 | 7.136 | 7.136 | 6.788 | 6.806 | 1,558 | -0.17(-2.43%) |
Aug 26, 2016 | 6.913 | 7.029 | 6.708 | 6.976 | 12,328 | +0.07(+1.03%) |
Aug 25, 2016 | 6.816 | 6.985 | 6.815 | 6.904 | 30,587 | -0.07(-1.02%) |
Aug 24, 2016 | 6.916 | 7.061 | 6.743 | 6.976 | 66,005 | +0.23(+3.44%) |
Aug 23, 2016 | 6.788 | 6.788 | 6.699 | 6.743 | 21,642 | -0.05(-0.79%) |
Aug 22, 2016 | 6.752 | 6.860 | 6.708 | 6.797 | 14,111 | +0.04(+0.66%) |
Aug 19, 2016 | 6.627 | 6.752 | 6.627 | 6.752 | 12,713 | +0.05(+0.80%) |
Aug 18, 2016 | 6.618 | 6.699 | 6.618 | 6.699 | 18,622 | +0.05(+0.81%) |
Aug 17, 2016 | 6.654 | 6.654 | 6.592 | 6.645 | 6,703 | -0.03(-0.40%) |
Aug 16, 2016 | 6.588 | 6.696 | 6.548 | 6.672 | 28,621 | +0.04(+0.67%) |
Aug 15, 2016 | 6.672 | 6.676 | 6.539 | 6.628 | 19,942 | -0.07(-1.06%) |
Aug 12, 2016 | 6.715 | 6.716 | 6.682 | 6.698 | 35,840 | +0.03(+0.40%) |
Aug 11, 2016 | 6.673 | 6.673 | 6.584 | 6.672 | 4,740 | +0.02(+0.29%) |
Aug 10, 2016 | 6.654 | 6.654 | 6.566 | 6.653 | 5,367 | -0.00(-0.01%) |
Aug 09, 2016 | 6.716 | 6.716 | 6.597 | 6.653 | 11,413 | -0.06(-0.93%) |
Aug 08, 2016 | 7.008 | 7.008 | 6.548 | 6.716 | 11,377 | +0.01(+0.13%) |
Aug 05, 2016 | 6.522 | 6.871 | 6.522 | 6.707 | 16,649 | +0.02(+0.26%) |
Aug 04, 2016 | 6.805 | 6.813 | 6.672 | 6.690 | 9,387 | -0.09(-1.30%) |
Aug 03, 2016 | 7.017 | 7.017 | 6.734 | 6.778 | 856 | -0.03(-0.39%) |
Aug 02, 2016 | 6.831 | 6.831 | 6.681 | 6.805 | 7,665 | +0.00(+0.00%) |
Aug 01, 2016 | 6.769 | 6.840 | 6.769 | 6.805 | 11,891 | +0.04(+0.52%) |
Jul 29, 2016 | 6.760 | 6.875 | 6.691 | 6.769 | 13,700 | -0.04(-0.58%) |
Jul 28, 2016 | 6.725 | 6.840 | 6.725 | 6.809 | 3,786 | +0.05(+0.72%) |
Jul 27, 2016 | 6.575 | 6.937 | 6.575 | 6.760 | 9,600 | -0.03(-0.39%) |
Jul 26, 2016 | 6.729 | 6.911 | 6.637 | 6.787 | 14,905 | +0.04(+0.52%) |
Jul 25, 2016 | 6.911 | 6.911 | 6.716 | 6.752 | 22,207 | -0.22(-3.14%) |
Jul 22, 2016 | 6.964 | 6.977 | 6.964 | 6.970 | 1,552 | -0.06(-0.79%) |
Jul 21, 2016 | 6.927 | 7.025 | 6.698 | 7.025 | 13,333 | -0.04(-0.62%) |
Jul 20, 2016 | 6.999 | 7.078 | 6.937 | 7.070 | 7,718 | +0.00(+0.00%) |
Jul 19, 2016 | 7.008 | 7.114 | 7.008 | 7.070 | 7,530 | -0.01(-0.12%) |
Jul 18, 2016 | 7.149 | 7.149 | 7.070 | 7.078 | 3,153 | -0.03(-0.37%) |
Jul 15, 2016 | 7.115 | 7.158 | 7.079 | 7.105 | 12,993 | -0.05(-0.74%) |
Jul 14, 2016 | 7.140 | 7.226 | 7.001 | 7.158 | 9,509 | +0.08(+1.12%) |
Jul 13, 2016 | 7.211 | 7.222 | 7.078 | 7.078 | 8,701 | -0.13(-1.84%) |
Jul 12, 2016 | 7.131 | 7.282 | 7.105 | 7.211 | 15,395 | +0.04(+0.55%) |
Jul 11, 2016 | 7.096 | 7.202 | 7.034 | 7.172 | 11,559 | +0.00(+0.07%) |
Jul 08, 2016 | 7.282 | 7.282 | 7.140 | 7.167 | 2,979 | +0.02(+0.25%) |
Jul 07, 2016 | 7.123 | 7.211 | 7.013 | 7.149 | 23,295 | +0.12(+1.76%) |
Jul 05, 2016 | 6.955 | 7.123 | 6.955 | 7.026 | 24,806 | +0.10(+1.40%) |
Jul 01, 2016 | 6.495 | 6.928 | 6.928 | 6.928 | 12,221 | -0.16(-2.24%) |
Jun 30, 2016 | 6.981 | 7.114 | 6.884 | 7.087 | 29,808 | +0.24(+3.48%) |
Jun 29, 2016 | 6.849 | 6.858 | 6.760 | 6.849 | 11,600 | +0.09(+1.31%) |
Jun 28, 2016 | 6.628 | 6.760 | 6.433 | 6.760 | 31,324 | +0.16(+2.41%) |
Jun 27, 2016 | 6.603 | 6.619 | 6.460 | 6.601 | 20,928 | +0.13(+2.05%) |
Jun 24, 2016 | 6.513 | 6.619 | 6.310 | 6.469 | 26,932 | -0.27(-4.06%) |
Jun 23, 2016 | 6.831 | 6.831 | 6.504 | 6.743 | 19,034 | +0.19(+2.97%) |
Jun 22, 2016 | 6.460 | 6.752 | 6.257 | 6.548 | 24,641 | +0.06(+0.95%) |
Jun 21, 2016 | 6.398 | 6.654 | 6.398 | 6.486 | 18,855 | +0.09(+1.45%) |
Jun 20, 2016 | 6.354 | 6.575 | 6.209 | 6.394 | 23,790 | +0.04(+0.63%) |
Jun 17, 2016 | 6.363 | 6.442 | 6.098 | 6.354 | 19,804 | +0.20(+3.30%) |
Jun 16, 2016 | 6.115 | 6.389 | 6.115 | 6.151 | 35,686 | +0.06(+1.02%) |
Jun 15, 2016 | 5.894 | 6.248 | 5.894 | 6.089 | 38,155 | +0.24(+4.08%) |
Jun 14, 2016 | 5.832 | 5.903 | 5.682 | 5.850 | 65,484 | -0.02(-0.30%) |
Jun 13, 2016 | 5.974 | 5.974 | 5.868 | 5.868 | 26,058 | -0.11(-1.78%) |
Jun 10, 2016 | 6.195 | 6.204 | 5.974 | 5.974 | 44,278 | -0.23(-3.77%) |
Jun 09, 2016 | 6.204 | 6.283 | 6.204 | 6.208 | 21,977 | +0.00(+0.01%) |
Jun 08, 2016 | 6.266 | 6.274 | 6.195 | 6.207 | 18,863 | -0.03(-0.51%) |
Jun 07, 2016 | 6.363 | 6.363 | 6.221 | 6.239 | 41,897 | -0.13(-2.08%) |
Jun 06, 2016 | 6.318 | 6.389 | 6.197 | 6.372 | 49,158 | +0.04(+0.70%) |
Jun 03, 2016 | 6.451 | 6.451 | 6.327 | 6.327 | 11,791 | -0.11(-1.78%) |
Jun 02, 2016 | 6.495 | 6.522 | 6.385 | 6.442 | 30,932 | -0.11(-1.75%) |