Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.688 | 7.080 | 6.440 | 6.975 | 161,790 | +0.29(+4.42%) |
May 30, 2017 | 6.510 | 6.680 | 6.450 | 6.680 | 25,025 | +0.21(+3.25%) |
May 26, 2017 | 6.500 | 6.500 | 6.407 | 6.470 | 11,200 | +0.00(+0.00%) |
May 25, 2017 | 6.380 | 6.500 | 6.380 | 6.470 | 13,038 | +0.13(+2.05%) |
May 24, 2017 | 6.050 | 6.388 | 6.015 | 6.340 | 35,732 | +0.28(+4.62%) |
May 23, 2017 | 6.070 | 6.250 | 6.050 | 6.060 | 11,047 | -0.10(-1.62%) |
May 22, 2017 | 5.960 | 6.170 | 5.930 | 6.160 | 4,460 | +0.11(+1.82%) |
May 19, 2017 | 6.000 | 6.150 | 5.821 | 6.050 | 5,405 | +0.03(+0.50%) |
May 18, 2017 | 5.950 | 6.170 | 5.950 | 6.020 | 21,297 | +0.02(+0.33%) |
May 17, 2017 | 5.770 | 6.010 | 5.650 | 6.000 | 38,228 | +0.19(+3.27%) |
May 16, 2017 | 5.900 | 6.120 | 5.710 | 5.810 | 51,399 | -0.23(-3.81%) |
May 15, 2017 | 5.860 | 6.040 | 5.801 | 6.040 | 56,051 | +0.18(+3.11%) |
May 12, 2017 | 5.740 | 6.040 | 5.740 | 5.858 | 40,254 | +0.12(+2.05%) |
May 11, 2017 | 5.800 | 5.850 | 5.551 | 5.740 | 63,585 | -0.05(-0.86%) |
May 10, 2017 | 5.710 | 5.820 | 5.561 | 5.790 | 10,603 | +0.09(+1.58%) |
May 09, 2017 | 5.550 | 5.800 | 5.550 | 5.700 | 50,433 | +0.06(+1.06%) |
May 08, 2017 | 5.850 | 5.850 | 5.550 | 5.640 | 9,904 | -0.11(-1.91%) |
May 05, 2017 | 5.550 | 5.831 | 5.550 | 5.750 | 24,544 | +0.23(+4.17%) |
May 04, 2017 | 5.790 | 5.880 | 5.340 | 5.520 | 56,486 | -0.19(-3.33%) |
May 03, 2017 | 5.670 | 5.860 | 5.600 | 5.710 | 11,704 | +0.06(+1.06%) |
May 02, 2017 | 5.500 | 5.650 | 5.500 | 5.650 | 12,750 | +0.15(+2.73%) |
May 01, 2017 | 5.490 | 5.500 | 5.450 | 5.500 | 6,206 | +0.09(+1.66%) |
Apr 28, 2017 | 5.400 | 5.435 | 5.360 | 5.410 | 14,781 | +0.09(+1.72%) |
Apr 27, 2017 | 5.160 | 5.341 | 5.140 | 5.319 | 15,996 | +0.21(+4.08%) |
Apr 26, 2017 | 5.160 | 5.170 | 5.100 | 5.110 | 3,969 | -0.04(-0.73%) |
Apr 25, 2017 | 5.150 | 5.170 | 5.130 | 5.148 | 8,760 | +0.01(+0.15%) |
Apr 24, 2017 | 5.070 | 5.140 | 5.020 | 5.140 | 9,101 | +0.01(+0.19%) |
Apr 21, 2017 | 5.160 | 5.169 | 5.065 | 5.130 | 6,591 | +0.02(+0.39%) |
Apr 20, 2017 | 5.150 | 5.150 | 5.010 | 5.110 | 6,816 | +0.07(+1.39%) |
Apr 19, 2017 | 5.150 | 5.220 | 5.001 | 5.040 | 14,563 | -0.03(-0.59%) |
Apr 18, 2017 | 5.220 | 5.220 | 4.980 | 5.070 | 8,421 | -0.05(-0.98%) |
Apr 17, 2017 | 5.150 | 5.380 | 5.120 | 5.120 | 11,461 | +0.01(+0.20%) |
Apr 13, 2017 | 5.080 | 5.214 | 4.940 | 5.110 | 12,645 | +0.03(+0.49%) |
Apr 12, 2017 | 5.180 | 5.314 | 5.085 | 5.085 | 7,501 | -0.16(-2.96%) |
Apr 11, 2017 | 4.900 | 5.450 | 4.900 | 5.240 | 24,735 | +0.13(+2.54%) |
Apr 10, 2017 | 5.070 | 5.120 | 4.930 | 5.110 | 12,808 | +0.19(+3.86%) |
Apr 07, 2017 | 4.950 | 5.010 | 4.890 | 4.920 | 14,129 | -0.11(-2.23%) |
Apr 06, 2017 | 4.928 | 5.032 | 4.928 | 5.032 | 877 | +0.12(+2.49%) |
Apr 05, 2017 | 5.060 | 5.140 | 4.910 | 4.910 | 21,776 | -0.02(-0.41%) |
Apr 04, 2017 | 4.960 | 5.170 | 4.930 | 4.930 | 18,868 | -0.17(-3.33%) |
Apr 03, 2017 | 5.080 | 5.260 | 5.080 | 5.100 | 17,006 | -0.02(-0.35%) |
Mar 31, 2017 | 5.093 | 5.203 | 4.900 | 5.118 | 22,764 | +0.03(+0.54%) |
Mar 30, 2017 | 5.000 | 5.100 | 4.920 | 5.090 | 12,631 | +0.07(+1.39%) |
Mar 29, 2017 | 4.885 | 5.020 | 4.870 | 5.020 | 9,524 | +0.15(+3.08%) |
Mar 28, 2017 | 4.899 | 4.899 | 4.870 | 4.870 | 701 | -0.03(-0.61%) |
Mar 27, 2017 | 4.900 | 4.904 | 4.900 | 4.900 | 4,275 | +0.06(+1.24%) |
Mar 24, 2017 | 4.850 | 4.851 | 4.830 | 4.840 | 2,824 | +0.00(+0.00%) |
Mar 23, 2017 | 4.900 | 4.920 | 4.830 | 4.840 | 5,681 | -0.15(-3.01%) |
Mar 22, 2017 | 5.050 | 5.050 | 4.837 | 4.990 | 15,439 | -0.02(-0.42%) |
Mar 21, 2017 | 4.980 | 5.100 | 4.820 | 5.011 | 18,434 | +0.09(+1.85%) |
Mar 20, 2017 | 4.950 | 4.980 | 4.920 | 4.920 | 9,584 | -0.06(-1.20%) |
Mar 17, 2017 | 4.673 | 4.980 | 4.673 | 4.980 | 13,925 | +0.11(+2.26%) |
Mar 16, 2017 | 4.660 | 5.132 | 4.650 | 4.870 | 49,088 | +0.17(+3.62%) |
Mar 15, 2017 | 4.620 | 4.780 | 4.550 | 4.700 | 44,309 | +0.08(+1.71%) |
Mar 14, 2017 | 4.670 | 4.690 | 4.500 | 4.621 | 27,907 | -0.05(-1.05%) |
Mar 13, 2017 | 4.050 | 4.770 | 4.050 | 4.670 | 85,257 | +0.65(+16.17%) |
Mar 10, 2017 | 4.021 | 4.110 | 4.020 | 4.020 | 4,844 | -0.06(-1.47%) |
Mar 09, 2017 | 4.075 | 4.099 | 4.010 | 4.080 | 24,253 | +0.03(+0.74%) |
Mar 08, 2017 | 4.116 | 4.120 | 4.030 | 4.050 | 21,659 | -0.11(-2.64%) |
Mar 07, 2017 | 4.106 | 4.190 | 4.104 | 4.160 | 4,748 | +0.05(+1.27%) |
Mar 06, 2017 | 4.110 | 4.135 | 4.100 | 4.108 | 4,505 | +0.06(+1.43%) |
Mar 03, 2017 | 4.090 | 4.090 | 4.046 | 4.050 | 3,122 | -0.05(-1.16%) |
Mar 02, 2017 | 4.100 | 4.120 | 4.046 | 4.098 | 8,478 | -0.00(-0.06%) |
Mar 01, 2017 | 4.070 | 4.184 | 4.070 | 4.100 | 9,003 | -0.05(-1.20%) |
Feb 28, 2017 | 4.410 | 4.410 | 4.110 | 4.150 | 17,725 | -0.22(-5.03%) |
Feb 27, 2017 | 4.300 | 4.420 | 4.300 | 4.370 | 13,118 | +0.11(+2.66%) |
Feb 24, 2017 | 4.220 | 4.370 | 4.070 | 4.257 | 16,862 | +0.05(+1.11%) |
Feb 23, 2017 | 4.300 | 4.380 | 4.210 | 4.210 | 14,300 | -0.15(-3.52%) |
Feb 22, 2017 | 4.400 | 4.400 | 4.306 | 4.364 | 1,062 | +0.05(+1.24%) |
Feb 21, 2017 | 4.300 | 4.489 | 4.300 | 4.310 | 2,806 | -0.05(-1.14%) |
Feb 17, 2017 | 4.360 | 4.360 | 4.360 | 0 | +0.03(+0.69%) | |
Feb 16, 2017 | 4.360 | 4.530 | 4.330 | 4.330 | 11,282 | -0.12(-2.80%) |
Feb 15, 2017 | 4.300 | 4.530 | 4.300 | 4.455 | 2,941 | +0.10(+2.40%) |
Feb 14, 2017 | 4.410 | 4.520 | 4.320 | 4.350 | 4,638 | -0.18(-3.97%) |
Feb 13, 2017 | 4.450 | 4.530 | 4.450 | 4.530 | 4,868 | +0.09(+2.03%) |
Feb 10, 2017 | 4.300 | 4.457 | 4.300 | 4.440 | 6,456 | +0.11(+2.54%) |
Feb 09, 2017 | 4.310 | 4.390 | 4.301 | 4.330 | 3,155 | -0.02(-0.51%) |
Feb 08, 2017 | 4.370 | 4.370 | 4.310 | 4.352 | 4,577 | -0.04(-0.86%) |
Feb 07, 2017 | 4.450 | 4.450 | 4.316 | 4.390 | 3,985 | +0.03(+0.59%) |
Feb 06, 2017 | 4.390 | 4.470 | 4.364 | 4.364 | 5,292 | -0.04(-0.82%) |
Feb 03, 2017 | 4.311 | 4.446 | 4.311 | 4.401 | 4,022 | +0.00(+0.01%) |
Feb 02, 2017 | 4.260 | 4.480 | 4.260 | 4.400 | 18,336 | +0.14(+3.29%) |
Feb 01, 2017 | 4.550 | 4.550 | 4.220 | 4.260 | 51,004 | -0.25(-5.44%) |
Jan 31, 2017 | 4.700 | 4.700 | 4.450 | 4.505 | 10,260 | -0.08(-1.85%) |
Jan 30, 2017 | 4.500 | 4.650 | 4.485 | 4.590 | 7,357 | +0.03(+0.70%) |
Jan 27, 2017 | 4.600 | 4.600 | 4.545 | 4.558 | 3,921 | -0.11(-2.39%) |
Jan 26, 2017 | 4.640 | 4.670 | 4.500 | 4.670 | 12,739 | +0.18(+4.01%) |
Jan 25, 2017 | 4.480 | 4.500 | 4.450 | 4.490 | 22,350 | -0.02(-0.44%) |
Jan 24, 2017 | 4.521 | 4.530 | 4.510 | 4.510 | 1,135 | +0.01(+0.22%) |
Jan 23, 2017 | 4.680 | 4.680 | 4.450 | 4.500 | 15,241 | -0.08(-1.75%) |
Jan 20, 2017 | 4.600 | 4.600 | 4.570 | 4.580 | 2,600 | +0.01(+0.22%) |
Jan 19, 2017 | 4.630 | 4.630 | 4.567 | 4.570 | 3,247 | -0.06(-1.36%) |
Jan 18, 2017 | 4.526 | 4.650 | 4.526 | 4.633 | 3,339 | -0.01(-0.11%) |
Jan 17, 2017 | 4.620 | 4.700 | 4.610 | 4.638 | 7,465 | +0.07(+1.49%) |
Jan 13, 2017 | 4.570 | 4.570 | 4.570 | 0 | +0.02(+0.44%) | |
Jan 12, 2017 | 4.510 | 4.613 | 4.510 | 4.550 | 6,585 | +0.02(+0.45%) |
Jan 11, 2017 | 4.550 | 4.550 | 4.530 | 4.530 | 2,093 | -0.01(-0.33%) |
Jan 10, 2017 | 4.550 | 4.552 | 4.500 | 4.545 | 3,056 | +0.03(+0.76%) |
Jan 09, 2017 | 4.560 | 4.570 | 4.510 | 4.510 | 8,197 | -0.04(-0.88%) |
Jan 06, 2017 | 4.570 | 4.670 | 4.510 | 4.550 | 10,350 | -0.06(-1.36%) |
Jan 05, 2017 | 4.633 | 4.640 | 4.610 | 4.613 | 1,309 | +0.00(+0.06%) |
Jan 04, 2017 | 4.710 | 4.720 | 4.550 | 4.610 | 2,376 | +0.02(+0.37%) |
Jan 03, 2017 | 4.700 | 4.720 | 4.570 | 4.593 | 8,107 | -0.14(-2.89%) |
Dec 30, 2016 | 4.730 | 4.730 | 4.730 | 0 | +0.13(+2.82%) | |
Dec 29, 2016 | 4.540 | 4.770 | 4.500 | 4.600 | 9,228 | +0.03(+0.63%) |
Dec 28, 2016 | 4.540 | 4.700 | 4.540 | 4.572 | 8,631 | +0.00(+0.03%) |
Dec 27, 2016 | 4.630 | 4.630 | 4.551 | 4.570 | 23,927 | -0.05(-1.10%) |
Dec 23, 2016 | 4.621 | 4.621 | 4.621 | 0 | +0.06(+1.34%) | |
Dec 22, 2016 | 4.500 | 4.683 | 4.500 | 4.560 | 8,570 | -0.12(-2.56%) |
Dec 21, 2016 | 4.820 | 4.940 | 4.570 | 4.680 | 19,564 | -0.08(-1.68%) |
Dec 20, 2016 | 4.530 | 4.830 | 4.530 | 4.760 | 25,356 | +0.22(+4.85%) |
Dec 19, 2016 | 4.500 | 4.540 | 4.469 | 4.540 | 16,578 | -0.05(-1.09%) |
Dec 16, 2016 | 4.400 | 4.590 | 4.340 | 4.590 | 23,058 | +0.18(+4.08%) |
Dec 15, 2016 | 4.450 | 4.500 | 4.400 | 4.410 | 8,753 | -0.11(-2.43%) |
Dec 14, 2016 | 4.640 | 4.640 | 4.428 | 4.520 | 38,960 | -0.12(-2.59%) |
Dec 13, 2016 | 4.690 | 4.760 | 4.600 | 4.640 | 28,103 | +0.02(+0.43%) |
Dec 12, 2016 | 5.400 | 5.450 | 4.560 | 4.620 | 106,642 | -0.64(-12.18%) |
Dec 09, 2016 | 5.050 | 5.460 | 5.039 | 5.261 | 32,507 | +0.20(+3.97%) |
Dec 08, 2016 | 5.240 | 5.250 | 5.050 | 5.060 | 35,938 | -0.19(-3.62%) |
Dec 07, 2016 | 5.420 | 5.420 | 5.240 | 5.250 | 24,249 | -0.08(-1.50%) |
Dec 06, 2016 | 5.446 | 5.500 | 5.330 | 5.330 | 2,326 | -0.13(-2.38%) |
Dec 05, 2016 | 5.340 | 5.480 | 5.340 | 5.460 | 14,001 | +0.16(+3.02%) |
Dec 02, 2016 | 5.160 | 5.340 | 5.160 | 5.300 | 17,720 | +0.10(+1.92%) |
Dec 01, 2016 | 5.190 | 5.200 | 5.190 | 5.200 | 3,469 | +0.00(+0.00%) |
Nov 30, 2016 | 5.180 | 5.200 | 5.110 | 5.200 | 11,877 | +0.03(+0.58%) |
Nov 29, 2016 | 5.180 | 5.180 | 5.050 | 5.170 | 8,864 | +0.02(+0.39%) |
Nov 28, 2016 | 5.150 | 5.200 | 5.150 | 5.150 | 4,045 | +0.00(+0.00%) |
Nov 25, 2016 | 5.136 | 5.190 | 5.136 | 5.150 | 1,310 | -0.03(-0.62%) |
Nov 23, 2016 | 5.182 | 5.182 | 5.182 | 0 | -0.00(-0.06%) | |
Nov 22, 2016 | 5.270 | 5.270 | 5.170 | 5.185 | 8,631 | -0.09(-1.79%) |
Nov 21, 2016 | 5.200 | 5.300 | 5.190 | 5.280 | 3,607 | +0.06(+1.15%) |
Nov 18, 2016 | 5.170 | 5.320 | 5.140 | 5.220 | 21,765 | +0.07(+1.36%) |
Nov 17, 2016 | 5.100 | 5.180 | 5.060 | 5.150 | 17,230 | +0.05(+0.98%) |
Nov 16, 2016 | 5.040 | 5.120 | 5.020 | 5.100 | 5,017 | -0.05(-0.90%) |
Nov 15, 2016 | 5.171 | 5.171 | 5.050 | 5.146 | 4,912 | -0.01(-0.26%) |
Nov 14, 2016 | 5.030 | 5.171 | 4.980 | 5.160 | 6,136 | +0.09(+1.88%) |
Nov 11, 2016 | 4.910 | 5.400 | 4.910 | 5.065 | 8,629 | +0.14(+2.86%) |
Nov 10, 2016 | 5.000 | 5.250 | 4.660 | 4.924 | 7,342 | -0.09(-1.71%) |
Nov 09, 2016 | 5.020 | 5.050 | 5.010 | 5.010 | 1,239 | -0.10(-1.96%) |
Nov 08, 2016 | 5.038 | 5.170 | 5.038 | 5.110 | 4,047 | +0.01(+0.20%) |
Nov 07, 2016 | 5.260 | 5.260 | 5.020 | 5.100 | 7,018 | +0.00(+0.00%) |
Nov 04, 2016 | 5.020 | 5.150 | 5.020 | 5.100 | 4,919 | +0.06(+1.19%) |
Nov 03, 2016 | 5.210 | 5.210 | 5.020 | 5.040 | 12,413 | -0.14(-2.70%) |
Nov 02, 2016 | 5.230 | 5.460 | 5.160 | 5.180 | 20,644 | -0.05(-0.96%) |
Nov 01, 2016 | 5.255 | 5.279 | 5.163 | 5.230 | 20,848 | -0.03(-0.58%) |
Oct 31, 2016 | 5.280 | 5.280 | 5.250 | 5.261 | 7,322 | -0.03(-0.66%) |
Oct 28, 2016 | 5.340 | 5.340 | 5.280 | 5.295 | 15,592 | -0.03(-0.65%) |
Oct 27, 2016 | 5.347 | 5.390 | 5.308 | 5.330 | 16,031 | -0.01(-0.19%) |
Oct 26, 2016 | 5.308 | 5.390 | 5.300 | 5.340 | 3,588 | -0.01(-0.19%) |
Oct 25, 2016 | 5.350 | 5.480 | 5.350 | 5.350 | 16,307 | -0.03(-0.56%) |
Oct 24, 2016 | 5.360 | 5.449 | 5.350 | 5.380 | 23,987 | -0.01(-0.28%) |
Oct 21, 2016 | 5.550 | 5.550 | 5.350 | 5.395 | 18,177 | -0.06(-1.01%) |
Oct 20, 2016 | 5.500 | 5.500 | 5.450 | 5.450 | 2,928 | +0.00(+0.00%) |
Oct 19, 2016 | 5.500 | 5.529 | 5.450 | 5.450 | 3,851 | -0.01(-0.18%) |
Oct 18, 2016 | 5.490 | 5.490 | 5.445 | 5.460 | 3,754 | +0.02(+0.37%) |
Oct 17, 2016 | 5.440 | 5.480 | 5.440 | 5.440 | 21,887 | +0.00(+0.00%) |
Oct 14, 2016 | 5.440 | 5.488 | 5.430 | 5.440 | 6,000 | +0.01(+0.18%) |
Oct 13, 2016 | 5.428 | 5.430 | 5.420 | 5.430 | 1,630 | +0.01(+0.18%) |
Oct 12, 2016 | 5.490 | 5.490 | 5.410 | 5.420 | 8,115 | -0.02(-0.37%) |
Oct 11, 2016 | 5.420 | 5.500 | 5.415 | 5.440 | 3,164 | +0.02(+0.37%) |
Oct 10, 2016 | 5.441 | 5.441 | 5.420 | 5.420 | 428 | -0.02(-0.37%) |
Oct 07, 2016 | 5.439 | 5.440 | 5.410 | 5.440 | 5,851 | +0.02(+0.29%) |
Oct 06, 2016 | 5.400 | 5.424 | 5.400 | 5.424 | 1,053 | +0.00(+0.07%) |
Oct 05, 2016 | 5.395 | 5.430 | 5.395 | 5.420 | 10,107 | +0.00(+0.00%) |
Oct 04, 2016 | 5.400 | 5.437 | 5.380 | 5.420 | 7,469 | +0.03(+0.54%) |
Oct 03, 2016 | 5.408 | 5.430 | 5.380 | 5.391 | 6,075 | -0.05(-0.90%) |
Sep 30, 2016 | 5.421 | 5.460 | 5.390 | 5.440 | 2,298 | +0.05(+0.93%) |
Sep 29, 2016 | 5.390 | 5.402 | 5.390 | 5.390 | 5,831 | +0.00(+0.00%) |
Sep 28, 2016 | 5.320 | 5.490 | 5.320 | 5.390 | 6,057 | +0.02(+0.37%) |
Sep 27, 2016 | 5.310 | 5.370 | 5.310 | 5.370 | 16,395 | +0.06(+1.13%) |
Sep 26, 2016 | 5.350 | 5.420 | 5.310 | 5.310 | 19,597 | -0.12(-2.21%) |
Sep 23, 2016 | 5.440 | 5.460 | 5.410 | 5.430 | 3,685 | -0.04(-0.73%) |
Sep 22, 2016 | 5.640 | 5.640 | 5.430 | 5.470 | 16,876 | +0.04(+0.74%) |
Sep 21, 2016 | 5.540 | 5.610 | 5.430 | 5.430 | 16,310 | -0.12(-2.16%) |
Sep 20, 2016 | 5.640 | 5.640 | 5.550 | 5.550 | 2,485 | +0.01(+0.18%) |
Sep 19, 2016 | 5.550 | 5.720 | 5.540 | 5.540 | 6,490 | -0.06(-1.07%) |
Sep 16, 2016 | 5.570 | 5.806 | 5.553 | 5.600 | 4,755 | -0.01(-0.18%) |
Sep 15, 2016 | 5.600 | 5.760 | 5.550 | 5.610 | 8,117 | +0.03(+0.54%) |
Sep 14, 2016 | 5.697 | 5.720 | 5.580 | 5.580 | 13,346 | -0.06(-1.06%) |
Sep 13, 2016 | 5.760 | 5.859 | 5.640 | 5.640 | 9,677 | -0.19(-3.26%) |
Sep 12, 2016 | 6.450 | 6.450 | 5.320 | 5.830 | 85,739 | -0.76(-11.53%) |
Sep 09, 2016 | 6.680 | 6.716 | 6.590 | 6.590 | 10,816 | -0.14(-2.08%) |
Sep 08, 2016 | 6.700 | 6.809 | 6.640 | 6.730 | 8,573 | +0.17(+2.59%) |
Sep 07, 2016 | 6.650 | 6.800 | 6.470 | 6.560 | 24,599 | +0.10(+1.55%) |
Sep 06, 2016 | 6.640 | 6.699 | 6.460 | 6.460 | 6,041 | +0.01(+0.15%) |
Sep 02, 2016 | 6.670 | 6.450 | 6.450 | 6.450 | 3,400 | +0.15(+2.38%) |
Sep 01, 2016 | 6.383 | 6.560 | 6.280 | 6.300 | 1,888 | -0.23(-3.52%) |
Aug 31, 2016 | 6.410 | 6.600 | 6.340 | 6.530 | 3,007 | +0.25(+3.98%) |
Aug 30, 2016 | 6.420 | 6.660 | 6.280 | 6.280 | 8,601 | -0.20(-3.09%) |
Aug 29, 2016 | 6.270 | 6.480 | 6.260 | 6.480 | 3,738 | +0.05(+0.78%) |
Aug 26, 2016 | 6.250 | 6.537 | 6.250 | 6.430 | 3,756 | +0.18(+2.88%) |
Aug 25, 2016 | 6.300 | 6.476 | 6.000 | 6.250 | 22,279 | -0.14(-2.19%) |
Aug 24, 2016 | 6.680 | 6.680 | 6.357 | 6.390 | 5,289 | +0.03(+0.47%) |
Aug 23, 2016 | 6.400 | 6.600 | 6.300 | 6.360 | 39,071 | -0.05(-0.78%) |
Aug 22, 2016 | 6.090 | 6.410 | 6.090 | 6.410 | 27,465 | +0.20(+3.22%) |
Aug 19, 2016 | 6.210 | 6.210 | 6.042 | 6.210 | 22,038 | +0.01(+0.16%) |
Aug 18, 2016 | 6.150 | 6.220 | 6.150 | 6.200 | 7,869 | +0.00(+0.01%) |
Aug 17, 2016 | 6.341 | 6.341 | 6.190 | 6.199 | 4,017 | -0.18(-2.79%) |
Aug 16, 2016 | 6.320 | 6.450 | 6.218 | 6.377 | 4,963 | +0.12(+1.85%) |
Aug 15, 2016 | 6.150 | 6.450 | 6.150 | 6.261 | 4,153 | +0.06(+0.98%) |
Aug 12, 2016 | 6.170 | 6.380 | 6.170 | 6.200 | 3,274 | +0.03(+0.49%) |
Aug 11, 2016 | 6.183 | 6.187 | 6.160 | 6.170 | 666 | -0.11(-1.75%) |
Aug 10, 2016 | 6.350 | 6.390 | 6.060 | 6.280 | 4,938 | -0.03(-0.48%) |
Aug 09, 2016 | 6.240 | 6.410 | 6.240 | 6.310 | 7,532 | +0.07(+1.12%) |
Aug 08, 2016 | 6.220 | 6.290 | 6.210 | 6.240 | 6,419 | +0.04(+0.65%) |
Aug 05, 2016 | 6.080 | 6.200 | 6.072 | 6.200 | 5,570 | +0.05(+0.73%) |
Aug 04, 2016 | 6.178 | 6.178 | 6.121 | 6.155 | 2,889 | -0.04(-0.71%) |
Aug 03, 2016 | 6.199 | 6.199 | 6.199 | 6.199 | 1,002 | +0.04(+0.63%) |
Aug 02, 2016 | 6.130 | 6.220 | 5.985 | 6.160 | 17,380 | +0.04(+0.65%) |
Aug 01, 2016 | 5.990 | 6.140 | 5.940 | 6.120 | 11,378 | +0.24(+4.05%) |
Jul 29, 2016 | 5.790 | 5.882 | 5.620 | 5.882 | 47,770 | +0.04(+0.73%) |
Jul 28, 2016 | 5.770 | 5.839 | 5.730 | 5.839 | 3,695 | +0.07(+1.17%) |
Jul 27, 2016 | 5.819 | 5.850 | 5.721 | 5.771 | 4,976 | +0.02(+0.35%) |
Jul 26, 2016 | 5.839 | 5.850 | 5.751 | 5.751 | 2,051 | -0.05(-0.84%) |
Jul 25, 2016 | 5.740 | 5.800 | 5.740 | 5.800 | 3,374 | +0.11(+1.92%) |
Jul 22, 2016 | 5.651 | 5.790 | 5.620 | 5.691 | 10,920 | -0.04(-0.69%) |
Jul 21, 2016 | 5.620 | 5.731 | 5.620 | 5.731 | 4,035 | -0.07(-1.19%) |
Jul 20, 2016 | 5.770 | 5.800 | 5.623 | 5.800 | 3,340 | +0.00(+0.00%) |
Jul 19, 2016 | 5.650 | 5.800 | 5.650 | 5.800 | 3,262 | -0.00(-0.00%) |
Jul 18, 2016 | 5.610 | 5.800 | 5.610 | 5.800 | 6,427 | +0.01(+0.17%) |
Jul 15, 2016 | 5.611 | 5.790 | 5.611 | 5.790 | 4,374 | +0.00(+0.00%) |
Jul 14, 2016 | 5.770 | 5.815 | 5.770 | 5.790 | 5,972 | -0.06(-1.03%) |
Jul 13, 2016 | 5.600 | 5.880 | 5.600 | 5.850 | 3,297 | +0.25(+4.46%) |
Jul 12, 2016 | 5.430 | 5.646 | 5.430 | 5.600 | 2,836 | -0.06(-1.09%) |
Jul 11, 2016 | 5.550 | 5.815 | 5.420 | 5.662 | 22,018 | +0.08(+1.46%) |
Jul 08, 2016 | 5.882 | 5.940 | 5.550 | 5.580 | 6,477 | -0.33(-5.65%) |
Jul 07, 2016 | 5.950 | 5.950 | 5.900 | 5.914 | 1,575 | +0.02(+0.41%) |
Jul 05, 2016 | 6.010 | 6.053 | 5.830 | 5.890 | 4,584 | -0.12(-2.00%) |
Jul 01, 2016 | 6.040 | 6.010 | 6.010 | 6.010 | 3,800 | -0.07(-1.15%) |
Jun 30, 2016 | 6.130 | 6.130 | 6.080 | 6.080 | 2,839 | +0.01(+0.16%) |
Jun 29, 2016 | 5.940 | 6.070 | 5.940 | 6.070 | 3,153 | +0.13(+2.21%) |
Jun 28, 2016 | 5.939 | 5.939 | 5.939 | 5.939 | 1,342 | +0.10(+1.69%) |
Jun 27, 2016 | 5.899 | 5.899 | 5.840 | 5.840 | 2,151 | -0.11(-1.85%) |
Jun 24, 2016 | 5.870 | 5.950 | 5.735 | 5.950 | 6,606 | +0.08(+1.36%) |
Jun 23, 2016 | 5.940 | 5.940 | 5.860 | 5.870 | 1,488 | -0.03(-0.49%) |
Jun 22, 2016 | 5.860 | 5.990 | 5.860 | 5.899 | 4,414 | -0.00(-0.02%) |
Jun 21, 2016 | 5.949 | 5.949 | 5.900 | 5.900 | 259 | -0.24(-3.91%) |
Jun 20, 2016 | 6.080 | 6.140 | 6.010 | 6.140 | 3,902 | +0.04(+0.66%) |
Jun 17, 2016 | 5.860 | 6.130 | 5.860 | 6.100 | 7,642 | +0.20(+3.39%) |
Jun 16, 2016 | 6.000 | 6.000 | 5.900 | 5.900 | 9,077 | -0.10(-1.66%) |
Jun 15, 2016 | 6.000 | 6.000 | 5.903 | 6.000 | 3,471 | +0.02(+0.33%) |
Jun 14, 2016 | 5.978 | 5.990 | 5.900 | 5.980 | 7,485 | +0.00(+0.00%) |
Jun 13, 2016 | 5.904 | 5.980 | 5.900 | 5.980 | 1,951 | +0.04(+0.68%) |
Jun 10, 2016 | 5.920 | 5.940 | 5.920 | 5.940 | 3,000 | -0.05(-0.83%) |
Jun 09, 2016 | 5.890 | 5.990 | 5.850 | 5.990 | 8,348 | +0.19(+3.27%) |
Jun 08, 2016 | 5.590 | 5.860 | 5.590 | 5.800 | 10,052 | +0.17(+3.02%) |
Jun 07, 2016 | 5.600 | 5.650 | 5.600 | 5.630 | 4,437 | +0.03(+0.54%) |
Jun 06, 2016 | 5.620 | 5.658 | 5.600 | 5.600 | 12,225 | -0.10(-1.75%) |
Jun 03, 2016 | 5.678 | 5.700 | 5.650 | 5.700 | 3,681 | +0.03(+0.53%) |
Jun 02, 2016 | 5.650 | 5.810 | 5.650 | 5.670 | 2,792 | -0.02(-0.35%) |