Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.65 | 10.85 | 10.60 | 10.80 | 2,442 | +0.05(+0.47%) |
May 30, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 1,087 | +0.15(+1.42%) |
May 26, 2017 | 10.40 | 10.60 | 10.35 | 10.60 | 5,214 | +0.25(+2.42%) |
May 25, 2017 | 10.03 | 10.35 | 10.03 | 10.35 | 2,028 | +0.05(+0.49%) |
May 24, 2017 | 10.65 | 10.65 | 10.10 | 10.30 | 6,443 | -0.35(-3.29%) |
May 23, 2017 | 10.60 | 11.00 | 10.60 | 10.65 | 5,728 | -0.15(-1.39%) |
May 22, 2017 | 10.20 | 10.80 | 10.15 | 10.80 | 4,667 | +0.65(+6.40%) |
May 19, 2017 | 10.00 | 10.15 | 9.950 | 10.15 | 5,764 | +0.50(+5.18%) |
May 18, 2017 | 10.00 | 10.10 | 9.650 | 9.650 | 3,590 | -0.45(-4.46%) |
May 17, 2017 | 9.400 | 10.10 | 9.350 | 10.10 | 8,321 | +0.65(+6.88%) |
May 16, 2017 | 9.900 | 9.900 | 9.450 | 9.450 | 11,400 | -0.75(-7.35%) |
May 15, 2017 | 10.60 | 10.60 | 10.00 | 10.20 | 11,936 | -0.40(-3.77%) |
May 12, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 443 | -0.05(-0.47%) |
May 11, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 959 | +0.05(+0.47%) |
May 10, 2017 | 10.50 | 10.60 | 10.49 | 10.60 | 500 | -0.05(-0.47%) |
May 09, 2017 | 10.60 | 10.65 | 10.45 | 10.65 | 4,772 | +0.05(+0.47%) |
May 08, 2017 | 10.65 | 10.65 | 10.60 | 10.60 | 2,300 | +0.00(+0.00%) |
May 05, 2017 | 10.70 | 10.78 | 10.60 | 10.60 | 3,489 | -0.25(-2.30%) |
May 04, 2017 | 10.95 | 10.95 | 10.85 | 10.85 | 1,002 | -0.20(-1.78%) |
May 03, 2017 | 10.95 | 11.10 | 10.95 | 11.05 | 931 | +0.25(+2.28%) |
May 02, 2017 | 11.00 | 11.00 | 10.78 | 10.80 | 6,238 | -0.30(-2.70%) |
May 01, 2017 | 11.20 | 11.20 | 11.10 | 11.10 | 1,243 | +0.00(+0.00%) |
Apr 28, 2017 | 11.25 | 11.80 | 11.10 | 11.10 | 16,422 | +0.40(+3.74%) |
Apr 27, 2017 | 10.70 | 11.70 | 10.70 | 10.70 | 8,533 | -0.12(-1.15%) |
Apr 25, 2017 | 10.82 | 10.82 | 10.82 | 44 | +0.17(+1.64%) | |
Apr 24, 2017 | 11.10 | 11.10 | 10.65 | 10.65 | 3,137 | -0.35(-3.18%) |
Apr 21, 2017 | 11.10 | 11.10 | 11.00 | 11.00 | 1,731 | -0.10(-0.90%) |
Apr 20, 2017 | 11.11 | 11.21 | 10.90 | 11.10 | 14,624 | +0.05(+0.45%) |
Apr 19, 2017 | 11.10 | 11.20 | 10.88 | 11.05 | 41,957 | -0.10(-0.90%) |
Apr 18, 2017 | 11.60 | 11.60 | 11.15 | 11.15 | 20,469 | -0.25(-2.19%) |
Apr 17, 2017 | 11.35 | 11.40 | 11.30 | 11.40 | 2,459 | -0.05(-0.44%) |
Apr 13, 2017 | 11.45 | 11.50 | 11.40 | 11.45 | 14,233 | +0.00(+0.00%) |
Apr 12, 2017 | 11.45 | 11.45 | 11.45 | 11.45 | 302 | +0.10(+0.88%) |
Apr 11, 2017 | 11.20 | 11.60 | 11.05 | 11.35 | 5,768 | +0.32(+2.92%) |
Apr 10, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 546 | -0.06(-0.58%) |
Apr 07, 2017 | 11.06 | 11.09 | 11.00 | 11.09 | 1,342 | +0.04(+0.37%) |
Apr 06, 2017 | 10.85 | 11.10 | 10.85 | 11.05 | 1,568 | -0.15(-1.34%) |
Apr 05, 2017 | 10.55 | 11.35 | 10.01 | 11.20 | 12,319 | +0.15(+1.36%) |
Apr 04, 2017 | 11.15 | 11.15 | 11.05 | 11.05 | 361 | -0.25(-2.21%) |
Apr 03, 2017 | 11.75 | 11.75 | 11.30 | 11.30 | 2,892 | -0.50(-4.24%) |
Mar 31, 2017 | 11.72 | 11.80 | 11.72 | 11.80 | 11,995 | +0.05(+0.43%) |
Mar 30, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 423 | +0.00(+0.00%) |
Mar 29, 2017 | 11.65 | 11.80 | 11.65 | 11.75 | 5,146 | -0.05(-0.42%) |
Mar 28, 2017 | 11.80 | 12.00 | 11.76 | 11.80 | 2,739 | -0.05(-0.42%) |
Mar 27, 2017 | 11.86 | 12.00 | 11.80 | 11.85 | 9,833 | +0.06(+0.49%) |
Mar 24, 2017 | 11.75 | 11.79 | 11.75 | 11.79 | 321 | -0.06(-0.49%) |
Mar 23, 2017 | 11.95 | 11.95 | 11.60 | 11.85 | 5,934 | +0.10(+0.85%) |
Mar 21, 2017 | 11.75 | 11.75 | 11.75 | 142 | +0.00(+0.00%) | |
Mar 20, 2017 | 11.75 | 11.95 | 11.60 | 11.75 | 3,516 | +0.20(+1.73%) |
Mar 17, 2017 | 11.70 | 11.95 | 11.55 | 11.55 | 21,950 | -0.05(-0.43%) |
Mar 16, 2017 | 11.74 | 11.85 | 11.60 | 11.60 | 6,908 | -0.05(-0.43%) |
Mar 15, 2017 | 11.55 | 12.00 | 11.55 | 11.65 | 16,210 | +0.05(+0.43%) |
Mar 14, 2017 | 11.60 | 11.75 | 11.55 | 11.60 | 12,743 | +0.00(+0.00%) |
Mar 13, 2017 | 11.55 | 11.60 | 11.36 | 11.60 | 8,379 | +0.25(+2.20%) |
Mar 10, 2017 | 11.00 | 11.55 | 11.00 | 11.35 | 9,395 | +0.35(+3.18%) |
Mar 09, 2017 | 10.70 | 11.05 | 10.62 | 11.00 | 15,447 | +0.25(+2.33%) |
Mar 08, 2017 | 10.65 | 10.75 | 10.51 | 10.75 | 5,303 | +0.10(+0.94%) |
Mar 07, 2017 | 10.15 | 10.65 | 10.15 | 10.65 | 8,317 | +0.56(+5.55%) |
Mar 06, 2017 | 10.12 | 10.15 | 10.09 | 10.09 | 567 | -0.04(-0.35%) |
Mar 03, 2017 | 10.25 | 10.35 | 10.00 | 10.12 | 8,322 | +0.07(+0.75%) |
Mar 02, 2017 | 10.00 | 10.10 | 10.00 | 10.05 | 1,291 | +0.00(+0.00%) |
Mar 01, 2017 | 10.00 | 10.15 | 10.00 | 10.05 | 8,065 | +0.05(+0.50%) |
Feb 28, 2017 | 10.10 | 10.30 | 10.00 | 10.00 | 7,303 | -0.30(-2.91%) |
Feb 27, 2017 | 10.00 | 10.30 | 9.900 | 10.30 | 5,093 | +0.45(+4.57%) |
Feb 24, 2017 | 9.800 | 10.07 | 9.800 | 9.850 | 8,608 | -0.10(-1.01%) |
Feb 23, 2017 | 9.600 | 9.950 | 9.600 | 9.950 | 12,621 | +0.40(+4.19%) |
Feb 22, 2017 | 9.500 | 9.600 | 9.300 | 9.550 | 6,502 | -0.05(-0.52%) |
Feb 21, 2017 | 9.550 | 9.650 | 9.500 | 9.600 | 7,466 | -0.01(-0.05%) |
Feb 17, 2017 | 9.605 | 9.605 | 9.605 | 0 | +0.30(+3.28%) | |
Feb 16, 2017 | 9.275 | 9.500 | 9.200 | 9.300 | 5,433 | -0.20(-2.11%) |
Feb 15, 2017 | 9.500 | 9.650 | 9.250 | 9.500 | 6,130 | +0.00(+0.00%) |
Feb 14, 2017 | 9.750 | 10.04 | 9.050 | 9.500 | 42,641 | -0.53(-5.24%) |
Feb 13, 2017 | 10.75 | 10.78 | 9.800 | 10.03 | 59,701 | -0.82(-7.60%) |
Feb 10, 2017 | 10.95 | 11.20 | 10.75 | 10.85 | 24,430 | -0.15(-1.36%) |
Feb 09, 2017 | 11.15 | 11.25 | 11.00 | 11.00 | 26,944 | -0.05(-0.45%) |
Feb 08, 2017 | 11.00 | 11.10 | 11.00 | 11.05 | 8,581 | -0.05(-0.45%) |
Feb 07, 2017 | 10.85 | 11.22 | 10.80 | 11.10 | 3,614 | +0.05(+0.45%) |
Feb 06, 2017 | 10.90 | 11.50 | 10.90 | 11.05 | 30,700 | -0.15(-1.34%) |
Feb 03, 2017 | 11.30 | 11.40 | 11.05 | 11.20 | 5,623 | +0.05(+0.45%) |
Feb 02, 2017 | 10.80 | 11.15 | 10.68 | 11.15 | 10,727 | +0.40(+3.72%) |
Feb 01, 2017 | 10.65 | 10.75 | 10.60 | 10.75 | 19,897 | +0.15(+1.42%) |
Jan 31, 2017 | 10.80 | 10.90 | 10.60 | 10.60 | 112,683 | -0.20(-1.85%) |
Jan 30, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 6,917 | -0.07(-0.69%) |
Jan 27, 2017 | 10.85 | 11.05 | 10.85 | 10.88 | 3,639 | +0.03(+0.23%) |
Jan 26, 2017 | 11.10 | 11.13 | 10.85 | 10.85 | 10,156 | -0.30(-2.69%) |
Jan 25, 2017 | 11.25 | 11.40 | 11.15 | 11.15 | 6,951 | -0.15(-1.33%) |
Jan 24, 2017 | 11.35 | 11.35 | 11.15 | 11.30 | 7,494 | -0.10(-0.88%) |
Jan 23, 2017 | 11.20 | 11.40 | 10.80 | 11.40 | 22,452 | +0.33(+2.93%) |
Jan 20, 2017 | 10.95 | 11.07 | 10.80 | 11.07 | 2,912 | +0.27(+2.55%) |
Jan 19, 2017 | 10.75 | 11.20 | 10.75 | 10.80 | 12,466 | -0.25(-2.26%) |
Jan 18, 2017 | 10.60 | 11.05 | 10.60 | 11.05 | 6,795 | +0.00(+0.00%) |
Jan 17, 2017 | 11.05 | 11.05 | 10.80 | 11.05 | 5,208 | -0.05(-0.45%) |
Jan 13, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.20(+1.83%) | |
Jan 12, 2017 | 10.85 | 11.00 | 10.50 | 10.90 | 18,134 | +0.10(+0.93%) |
Jan 11, 2017 | 10.85 | 10.95 | 10.35 | 10.80 | 34,198 | +0.15(+1.41%) |
Jan 10, 2017 | 10.77 | 10.88 | 10.65 | 10.65 | 3,255 | +0.05(+0.47%) |
Jan 09, 2017 | 10.45 | 10.75 | 10.45 | 10.60 | 1,330 | +0.25(+2.42%) |
Jan 06, 2017 | 10.55 | 10.70 | 10.20 | 10.35 | 6,627 | -0.30(-2.82%) |
Jan 05, 2017 | 10.20 | 10.80 | 10.20 | 10.65 | 10,983 | +0.60(+5.97%) |
Jan 04, 2017 | 10.13 | 10.44 | 10.05 | 10.05 | 9,435 | -0.05(-0.50%) |
Jan 03, 2017 | 10.15 | 10.26 | 10.10 | 10.10 | 8,659 | -0.35(-3.35%) |
Dec 30, 2016 | 10.45 | 10.45 | 10.45 | 0 | -0.30(-2.79%) | |
Dec 29, 2016 | 10.10 | 11.20 | 10.00 | 10.75 | 37,266 | +0.75(+7.50%) |
Dec 28, 2016 | 9.950 | 10.05 | 9.750 | 10.00 | 7,868 | -0.05(-0.50%) |
Dec 27, 2016 | 10.05 | 10.30 | 9.822 | 10.05 | 9,669 | -0.10(-0.99%) |
Dec 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | -0.25(-2.40%) | |
Dec 22, 2016 | 9.650 | 10.45 | 9.650 | 10.40 | 54,210 | +0.60(+6.12%) |
Dec 21, 2016 | 9.650 | 9.900 | 9.550 | 9.800 | 17,700 | +0.30(+3.16%) |
Dec 20, 2016 | 9.600 | 9.600 | 9.450 | 9.500 | 15,717 | -0.15(-1.55%) |
Dec 19, 2016 | 9.700 | 9.700 | 9.150 | 9.650 | 7,395 | +0.10(+1.05%) |
Dec 16, 2016 | 9.850 | 9.850 | 9.000 | 9.550 | 16,818 | -0.05(-0.52%) |
Dec 15, 2016 | 9.900 | 9.900 | 9.450 | 9.600 | 16,855 | -0.10(-1.03%) |
Dec 14, 2016 | 9.950 | 9.950 | 9.700 | 9.700 | 44,865 | -0.10(-1.02%) |
Dec 13, 2016 | 9.900 | 9.950 | 9.650 | 9.800 | 39,380 | -0.10(-1.01%) |
Dec 12, 2016 | 9.800 | 9.900 | 9.450 | 9.900 | 16,684 | +0.25(+2.59%) |
Dec 09, 2016 | 9.400 | 9.850 | 9.350 | 9.650 | 23,754 | +0.40(+4.32%) |
Dec 08, 2016 | 9.450 | 9.450 | 9.100 | 9.250 | 20,165 | +0.10(+1.09%) |
Dec 07, 2016 | 9.600 | 9.600 | 9.000 | 9.150 | 11,149 | -0.05(-0.54%) |
Dec 06, 2016 | 9.750 | 9.750 | 9.000 | 9.200 | 26,481 | -0.25(-2.65%) |
Dec 05, 2016 | 9.550 | 9.850 | 9.200 | 9.450 | 11,705 | +0.10(+1.07%) |
Dec 02, 2016 | 8.900 | 9.650 | 8.900 | 9.350 | 10,488 | +0.35(+3.89%) |
Dec 01, 2016 | 9.800 | 9.800 | 8.750 | 9.000 | 17,192 | -0.20(-2.17%) |
Nov 30, 2016 | 9.650 | 9.750 | 9.200 | 9.200 | 19,167 | -0.40(-4.17%) |
Nov 29, 2016 | 9.350 | 9.900 | 9.350 | 9.600 | 88,962 | +0.15(+1.59%) |
Nov 28, 2016 | 9.100 | 9.500 | 9.100 | 9.450 | 26,228 | +0.45(+5.00%) |
Nov 25, 2016 | 9.150 | 9.150 | 9.000 | 9.000 | 2,924 | +0.00(+0.00%) |
Nov 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.45(+5.26%) | |
Nov 22, 2016 | 8.650 | 8.650 | 8.350 | 8.550 | 13,177 | +0.05(+0.59%) |
Nov 21, 2016 | 8.227 | 8.600 | 8.200 | 8.500 | 16,213 | +0.20(+2.41%) |
Nov 18, 2016 | 8.200 | 8.450 | 8.200 | 8.300 | 5,256 | +0.00(+0.00%) |
Nov 17, 2016 | 8.550 | 8.550 | 8.300 | 8.300 | 8,779 | -0.20(-2.35%) |
Nov 16, 2016 | 8.500 | 8.600 | 8.450 | 8.500 | 14,977 | +0.05(+0.59%) |
Nov 15, 2016 | 8.350 | 8.569 | 8.250 | 8.450 | 16,584 | +0.15(+1.81%) |
Nov 14, 2016 | 8.600 | 8.600 | 8.100 | 8.300 | 29,299 | -0.20(-2.35%) |
Nov 11, 2016 | 8.500 | 8.600 | 8.150 | 8.500 | 32,069 | +0.10(+1.19%) |
Nov 10, 2016 | 8.150 | 8.500 | 7.900 | 8.400 | 26,120 | +0.20(+2.44%) |
Nov 09, 2016 | 7.600 | 8.400 | 7.550 | 8.200 | 15,274 | +0.55(+7.19%) |
Nov 08, 2016 | 7.400 | 8.250 | 7.400 | 7.650 | 21,824 | +0.15(+2.00%) |
Nov 07, 2016 | 8.300 | 8.853 | 7.300 | 7.500 | 42,483 | -0.60(-7.41%) |
Nov 04, 2016 | 7.550 | 8.800 | 7.550 | 8.100 | 54,598 | +0.35(+4.52%) |
Nov 03, 2016 | 7.100 | 7.950 | 7.050 | 7.750 | 37,901 | +0.75(+10.71%) |
Nov 02, 2016 | 6.550 | 7.050 | 6.451 | 7.000 | 45,660 | +0.65(+10.24%) |
Nov 01, 2016 | 6.150 | 6.450 | 6.150 | 6.350 | 25,071 | +0.20(+3.25%) |
Oct 31, 2016 | 6.150 | 6.550 | 5.867 | 6.150 | 19,554 | +0.37(+6.40%) |
Oct 28, 2016 | 5.797 | 5.950 | 5.780 | 5.780 | 6,671 | +0.02(+0.35%) |
Oct 27, 2016 | 5.990 | 6.058 | 5.625 | 5.760 | 52,647 | -0.11(-1.87%) |
Oct 26, 2016 | 5.800 | 5.943 | 5.750 | 5.870 | 23,537 | -0.05(-0.84%) |
Oct 25, 2016 | 5.200 | 6.340 | 5.200 | 5.920 | 150,016 | +0.76(+14.78%) |
Oct 24, 2016 | 5.120 | 5.280 | 5.120 | 5.157 | 7,996 | +0.05(+1.03%) |
Oct 21, 2016 | 5.130 | 5.136 | 5.100 | 5.105 | 4,728 | -0.05(-1.07%) |
Oct 20, 2016 | 5.170 | 5.200 | 5.160 | 5.160 | 1,247 | -0.11(-2.09%) |
Oct 19, 2016 | 5.150 | 5.370 | 5.150 | 5.270 | 5,400 | +0.12(+2.33%) |
Oct 18, 2016 | 5.200 | 5.220 | 5.110 | 5.150 | 3,163 | +0.04(+0.84%) |
Oct 17, 2016 | 5.169 | 5.170 | 5.107 | 5.107 | 866 | -0.08(-1.60%) |
Oct 14, 2016 | 4.970 | 5.200 | 4.950 | 5.190 | 7,736 | +0.26(+5.27%) |
Oct 13, 2016 | 4.930 | 4.980 | 4.930 | 4.930 | 1,414 | +0.02(+0.41%) |
Oct 12, 2016 | 4.890 | 4.910 | 4.850 | 4.910 | 9,872 | +0.06(+1.24%) |
Oct 11, 2016 | 5.020 | 5.030 | 4.850 | 4.850 | 1,902 | -0.17(-3.39%) |
Oct 10, 2016 | 4.950 | 5.050 | 4.920 | 5.020 | 8,334 | +0.13(+2.66%) |
Oct 07, 2016 | 5.000 | 5.066 | 4.860 | 4.890 | 7,001 | -0.16(-3.17%) |
Oct 06, 2016 | 5.202 | 5.202 | 5.050 | 5.050 | 3,206 | -0.07(-1.37%) |
Oct 05, 2016 | 5.080 | 5.180 | 5.080 | 5.120 | 2,878 | +0.08(+1.59%) |
Oct 04, 2016 | 5.440 | 5.440 | 5.020 | 5.040 | 4,540 | -0.34(-6.32%) |
Oct 03, 2016 | 5.350 | 5.423 | 5.350 | 5.380 | 32,883 | +0.03(+0.56%) |
Sep 30, 2016 | 5.350 | 5.370 | 5.350 | 5.350 | 2,522 | +0.05(+0.94%) |
Sep 29, 2016 | 5.300 | 5.304 | 5.300 | 5.300 | 5,529 | +0.01(+0.19%) |
Sep 28, 2016 | 5.340 | 5.360 | 5.290 | 5.290 | 23,619 | -0.06(-1.12%) |
Sep 27, 2016 | 5.381 | 5.381 | 5.330 | 5.350 | 926 | +0.02(+0.38%) |
Sep 26, 2016 | 5.350 | 5.400 | 5.300 | 5.330 | 32,227 | +0.03(+0.57%) |
Sep 23, 2016 | 5.459 | 5.459 | 5.300 | 5.300 | 15,802 | +0.05(+0.95%) |
Sep 22, 2016 | 5.470 | 5.480 | 5.250 | 5.250 | 8,427 | -0.16(-2.96%) |
Sep 21, 2016 | 5.310 | 5.650 | 5.310 | 5.410 | 23,795 | +0.10(+1.89%) |
Sep 20, 2016 | 5.360 | 5.420 | 5.300 | 5.310 | 22,093 | -0.01(-0.19%) |
Sep 19, 2016 | 5.600 | 5.600 | 5.030 | 5.320 | 32,314 | +0.15(+2.90%) |
Sep 16, 2016 | 5.190 | 5.250 | 5.050 | 5.170 | 32,869 | +0.17(+3.40%) |
Sep 15, 2016 | 5.800 | 5.990 | 4.950 | 5.000 | 225,139 | -1.13(-18.43%) |
Sep 14, 2016 | 6.500 | 6.540 | 5.980 | 6.130 | 31,585 | +0.20(+3.37%) |
Sep 13, 2016 | 6.170 | 6.247 | 5.910 | 5.930 | 3,985 | -0.17(-2.79%) |
Sep 12, 2016 | 6.500 | 6.500 | 5.900 | 6.100 | 11,662 | -0.55(-8.27%) |
Sep 09, 2016 | 6.800 | 6.800 | 6.590 | 6.650 | 1,473 | -0.15(-2.21%) |
Sep 08, 2016 | 6.971 | 6.971 | 6.800 | 6.800 | 11,082 | -0.12(-1.73%) |
Sep 07, 2016 | 6.630 | 7.000 | 6.630 | 6.920 | 2,987 | +0.29(+4.37%) |
Sep 06, 2016 | 6.311 | 6.779 | 6.210 | 6.630 | 20,366 | +0.42(+6.76%) |
Sep 02, 2016 | 6.350 | 6.210 | 6.210 | 6.210 | 3,400 | +0.10(+1.64%) |
Sep 01, 2016 | 6.000 | 6.410 | 6.000 | 6.110 | 1,904 | +0.03(+0.49%) |
Aug 31, 2016 | 5.940 | 6.080 | 5.870 | 6.080 | 1,306 | +0.14(+2.36%) |
Aug 30, 2016 | 6.050 | 6.075 | 5.870 | 5.940 | 8,197 | -0.13(-2.14%) |
Aug 29, 2016 | 6.300 | 6.380 | 5.630 | 6.070 | 52,594 | -0.28(-4.41%) |
Aug 26, 2016 | 6.473 | 6.473 | 6.312 | 6.350 | 12,860 | +0.02(+0.31%) |
Aug 25, 2016 | 6.735 | 6.735 | 6.330 | 6.330 | 3,164 | -0.17(-2.66%) |
Aug 24, 2016 | 6.503 | 6.503 | 6.503 | 6.503 | 106 | +0.14(+2.25%) |
Aug 23, 2016 | 6.600 | 6.600 | 6.360 | 6.360 | 13,432 | -0.28(-4.24%) |
Aug 22, 2016 | 6.352 | 6.642 | 6.352 | 6.642 | 960 | -0.05(-0.68%) |
Aug 19, 2016 | 6.673 | 6.700 | 6.673 | 6.688 | 500 | -0.09(-1.36%) |
Aug 18, 2016 | 6.500 | 6.940 | 6.490 | 6.780 | 57,230 | +0.29(+4.47%) |
Aug 17, 2016 | 6.490 | 6.500 | 6.420 | 6.490 | 2,844 | +0.03(+0.46%) |
Aug 16, 2016 | 6.310 | 6.630 | 5.900 | 6.460 | 23,454 | +0.15(+2.38%) |
Aug 15, 2016 | 6.420 | 6.450 | 6.250 | 6.310 | 8,772 | -0.15(-2.32%) |
Aug 12, 2016 | 6.480 | 6.600 | 6.370 | 6.460 | 43,817 | -0.18(-2.66%) |
Aug 11, 2016 | 6.400 | 6.636 | 6.390 | 6.636 | 1,089 | +0.19(+2.89%) |
Aug 10, 2016 | 6.240 | 6.660 | 6.240 | 6.450 | 8,054 | +0.14(+2.22%) |
Aug 09, 2016 | 5.960 | 6.689 | 5.960 | 6.310 | 5,274 | -0.05(-0.74%) |
Aug 08, 2016 | 6.500 | 6.700 | 6.280 | 6.357 | 5,163 | -0.14(-2.20%) |
Aug 05, 2016 | 6.280 | 6.730 | 6.280 | 6.500 | 8,200 | +0.20(+3.17%) |
Aug 04, 2016 | 6.280 | 6.610 | 6.220 | 6.300 | 6,187 | +0.05(+0.80%) |
Aug 03, 2016 | 6.250 | 6.250 | 6.240 | 6.250 | 1,046 | +0.04(+0.64%) |
Aug 02, 2016 | 6.250 | 6.250 | 6.200 | 6.210 | 1,140 | -0.01(-0.16%) |
Aug 01, 2016 | 6.130 | 6.250 | 6.110 | 6.220 | 11,993 | +0.12(+1.97%) |
Jul 29, 2016 | 6.100 | 6.100 | 6.040 | 6.100 | 2,159 | +0.00(+0.02%) |
Jul 28, 2016 | 6.051 | 6.099 | 6.051 | 6.099 | 834 | +0.11(+1.82%) |
Jul 27, 2016 | 6.080 | 6.080 | 5.900 | 5.990 | 2,190 | +0.05(+0.84%) |
Jul 26, 2016 | 6.230 | 6.240 | 5.940 | 5.940 | 15,739 | -0.12(-1.98%) |
Jul 25, 2016 | 6.140 | 6.250 | 6.022 | 6.060 | 2,628 | -0.02(-0.33%) |
Jul 22, 2016 | 6.050 | 6.198 | 6.050 | 6.080 | 1,044 | -0.12(-1.94%) |
Jul 21, 2016 | 6.180 | 6.523 | 6.180 | 6.200 | 4,328 | +0.05(+0.81%) |
Jul 20, 2016 | 6.450 | 6.450 | 5.900 | 6.150 | 76,134 | -0.30(-4.65%) |
Jul 19, 2016 | 6.724 | 6.724 | 6.198 | 6.450 | 7,382 | -0.30(-4.52%) |
Jul 18, 2016 | 6.900 | 6.971 | 6.665 | 6.755 | 5,889 | -0.13(-1.96%) |
Jul 15, 2016 | 6.900 | 6.900 | 6.750 | 6.890 | 7,747 | -0.09(-1.28%) |
Jul 14, 2016 | 6.366 | 7.150 | 6.366 | 6.980 | 8,675 | +0.72(+11.49%) |
Jul 13, 2016 | 6.020 | 6.560 | 6.020 | 6.260 | 21,450 | +0.14(+2.29%) |
Jul 12, 2016 | 5.335 | 6.150 | 5.335 | 6.120 | 5,767 | +0.49(+8.70%) |
Jul 11, 2016 | 5.650 | 5.650 | 5.490 | 5.630 | 750 | +0.07(+1.26%) |
Jul 08, 2016 | 5.300 | 5.500 | 5.160 | 5.560 | 21,325 | +0.40(+7.75%) |
Jul 07, 2016 | 5.010 | 5.420 | 5.010 | 5.160 | 31,887 | +0.08(+1.57%) |
Jul 05, 2016 | 5.050 | 5.080 | 5.050 | 5.080 | 1,717 | +0.06(+1.20%) |
Jul 01, 2016 | 5.100 | 5.020 | 5.020 | 5.020 | 3,400 | -0.15(-2.90%) |
Jun 30, 2016 | 5.200 | 5.200 | 5.020 | 5.170 | 1,835 | +0.15(+2.99%) |
Jun 29, 2016 | 5.200 | 5.200 | 4.962 | 5.020 | 3,218 | +0.06(+1.19%) |
Jun 28, 2016 | 5.040 | 5.070 | 4.930 | 4.961 | 3,083 | -0.11(-2.15%) |
Jun 27, 2016 | 5.046 | 5.090 | 4.980 | 5.070 | 1,548 | -0.05(-0.98%) |
Jun 24, 2016 | 5.000 | 5.130 | 4.950 | 5.120 | 3,699 | +0.12(+2.40%) |
Jun 23, 2016 | 4.930 | 5.060 | 4.930 | 5.000 | 2,194 | +0.07(+1.46%) |
Jun 22, 2016 | 5.000 | 5.061 | 4.900 | 4.928 | 2,780 | -0.08(-1.63%) |
Jun 21, 2016 | 5.170 | 5.170 | 4.920 | 5.010 | 4,580 | -0.18(-3.47%) |
Jun 20, 2016 | 5.150 | 5.200 | 5.150 | 5.190 | 1,660 | +0.02(+0.39%) |
Jun 17, 2016 | 5.180 | 5.180 | 5.056 | 5.170 | 1,472 | +0.01(+0.19%) |
Jun 16, 2016 | 5.110 | 5.160 | 5.020 | 5.160 | 2,202 | +0.09(+1.82%) |
Jun 15, 2016 | 5.068 | 5.068 | 5.068 | 5.068 | 1,732 | -0.03(-0.63%) |
Jun 14, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 2,275 | -0.12(-2.30%) |
Jun 13, 2016 | 5.170 | 5.230 | 5.023 | 5.220 | 1,354 | +0.10(+1.95%) |
Jun 09, 2016 | 5.150 | 5.120 | 5.120 | 5.120 | 227 | +0.06(+1.19%) |
Jun 08, 2016 | 5.240 | 5.250 | 5.050 | 5.060 | 11,045 | -0.15(-2.88%) |
Jun 07, 2016 | 5.000 | 5.240 | 4.970 | 5.210 | 16,091 | +0.33(+6.76%) |
Jun 06, 2016 | 4.910 | 4.990 | 4.810 | 4.880 | 1,601 | -0.11(-2.20%) |
Jun 03, 2016 | 5.020 | 5.040 | 4.788 | 4.990 | 2,244 | +0.18(+3.74%) |
Jun 02, 2016 | 4.850 | 5.040 | 4.710 | 4.810 | 88,697 | +0.05(+1.05%) |