Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.39 | 23.54 | 21.78 | 22.84 | 1,939,375 | -0.53(-2.27%) |
May 30, 2017 | 24.11 | 24.15 | 23.04 | 23.37 | 1,238,891 | -0.74(-3.07%) |
May 26, 2017 | 23.22 | 24.15 | 23.11 | 24.11 | 1,057,551 | +1.00(+4.33%) |
May 25, 2017 | 23.26 | 23.57 | 22.82 | 23.11 | 690,564 | +0.01(+0.04%) |
May 24, 2017 | 22.44 | 23.22 | 22.08 | 23.10 | 1,051,131 | +0.73(+3.26%) |
May 23, 2017 | 22.60 | 22.65 | 21.78 | 22.37 | 597,130 | -0.06(-0.27%) |
May 22, 2017 | 21.67 | 22.52 | 21.24 | 22.43 | 737,792 | +0.84(+3.89%) |
May 19, 2017 | 21.85 | 22.23 | 21.39 | 21.59 | 1,135,280 | +0.14(+0.65%) |
May 18, 2017 | 20.83 | 21.56 | 20.24 | 21.45 | 1,358,928 | +0.65(+3.12%) |
May 17, 2017 | 22.08 | 22.18 | 20.59 | 20.80 | 1,491,709 | -1.71(-7.60%) |
May 16, 2017 | 22.51 | 22.83 | 22.15 | 22.51 | 773,649 | +0.13(+0.58%) |
May 15, 2017 | 22.00 | 22.67 | 21.87 | 22.38 | 791,540 | +0.63(+2.90%) |
May 12, 2017 | 22.03 | 22.39 | 21.61 | 21.75 | 651,842 | -0.08(-0.37%) |
May 11, 2017 | 21.40 | 22.00 | 21.03 | 21.83 | 989,968 | +0.24(+1.11%) |
May 10, 2017 | 21.05 | 21.71 | 20.96 | 21.59 | 637,651 | +0.63(+3.01%) |
May 09, 2017 | 20.80 | 21.27 | 20.80 | 20.96 | 607,912 | +0.38(+1.85%) |
May 08, 2017 | 21.26 | 21.28 | 20.44 | 20.58 | 753,665 | -0.50(-2.37%) |
May 05, 2017 | 21.06 | 21.36 | 20.68 | 21.08 | 718,558 | +0.03(+0.14%) |
May 04, 2017 | 21.07 | 21.32 | 20.65 | 21.05 | 1,049,485 | +0.10(+0.48%) |
May 03, 2017 | 20.20 | 20.96 | 19.75 | 20.95 | 1,099,782 | +0.75(+3.71%) |
May 02, 2017 | 20.68 | 21.04 | 20.00 | 20.20 | 994,509 | -0.43(-2.08%) |
May 01, 2017 | 19.66 | 20.74 | 19.30 | 20.63 | 2,221,823 | +1.39(+7.22%) |
Apr 28, 2017 | 20.03 | 20.20 | 19.12 | 19.24 | 1,172,305 | -0.56(-2.83%) |
Apr 27, 2017 | 19.06 | 20.14 | 17.59 | 19.80 | 3,065,831 | +2.29(+13.08%) |
Apr 26, 2017 | 17.75 | 17.79 | 17.16 | 17.51 | 1,026,919 | -0.20(-1.13%) |
Apr 25, 2017 | 17.18 | 17.86 | 16.76 | 17.71 | 1,291,597 | +0.75(+4.42%) |
Apr 24, 2017 | 16.28 | 17.08 | 16.13 | 16.96 | 1,426,122 | +0.85(+5.28%) |
Apr 21, 2017 | 16.04 | 16.24 | 15.74 | 16.11 | 639,706 | +0.01(+0.06%) |
Apr 20, 2017 | 16.50 | 16.50 | 15.71 | 16.10 | 437,872 | +0.41(+2.61%) |
Apr 19, 2017 | 15.52 | 15.74 | 15.39 | 15.69 | 432,014 | +0.35(+2.28%) |
Apr 18, 2017 | 15.34 | 15.59 | 15.18 | 15.34 | 170,488 | +0.06(+0.39%) |
Apr 17, 2017 | 15.16 | 15.32 | 14.93 | 15.28 | 386,007 | +0.12(+0.79%) |
Apr 13, 2017 | 15.24 | 15.52 | 15.00 | 15.16 | 332,273 | -0.16(-1.04%) |
Apr 12, 2017 | 15.61 | 15.68 | 15.22 | 15.32 | 346,598 | -0.37(-2.36%) |
Apr 11, 2017 | 15.94 | 16.05 | 15.52 | 15.69 | 476,560 | -0.25(-1.57%) |
Apr 10, 2017 | 15.87 | 16.20 | 15.78 | 15.94 | 591,514 | +0.31(+1.98%) |
Apr 07, 2017 | 15.58 | 15.83 | 15.50 | 15.63 | 387,009 | +0.03(+0.19%) |
Apr 06, 2017 | 15.55 | 15.78 | 14.97 | 15.60 | 682,819 | -0.06(-0.38%) |
Apr 05, 2017 | 16.60 | 16.74 | 15.61 | 15.66 | 891,244 | -0.90(-5.43%) |
Apr 04, 2017 | 16.64 | 16.82 | 16.32 | 16.56 | 693,384 | -0.09(-0.54%) |
Apr 03, 2017 | 16.94 | 16.99 | 16.21 | 16.65 | 798,529 | -0.22(-1.30%) |
Mar 31, 2017 | 16.19 | 16.99 | 16.07 | 16.87 | 1,441,238 | +0.69(+4.26%) |
Mar 30, 2017 | 15.87 | 16.27 | 15.80 | 16.18 | 533,417 | +0.32(+2.02%) |
Mar 29, 2017 | 15.57 | 15.91 | 15.35 | 15.86 | 625,268 | +0.21(+1.34%) |
Mar 28, 2017 | 15.71 | 15.95 | 15.61 | 15.65 | 508,355 | +0.00(+0.00%) |
Mar 27, 2017 | 15.34 | 15.78 | 15.00 | 15.65 | 613,938 | -0.01(-0.06%) |
Mar 24, 2017 | 15.47 | 15.75 | 15.41 | 15.66 | 556,994 | +0.28(+1.82%) |
Mar 23, 2017 | 15.07 | 15.51 | 14.93 | 15.38 | 508,133 | +0.32(+2.12%) |
Mar 22, 2017 | 14.96 | 15.33 | 14.80 | 15.06 | 371,630 | +0.08(+0.53%) |
Mar 21, 2017 | 15.95 | 16.00 | 14.96 | 14.98 | 929,666 | -0.86(-5.43%) |
Mar 20, 2017 | 15.59 | 16.10 | 15.45 | 15.84 | 955,287 | +0.39(+2.52%) |
Mar 17, 2017 | 15.08 | 15.64 | 15.08 | 15.45 | 1,013,370 | +0.36(+2.39%) |
Mar 16, 2017 | 14.80 | 15.30 | 14.74 | 15.09 | 814,136 | +0.41(+2.79%) |
Mar 15, 2017 | 14.15 | 14.74 | 14.14 | 14.68 | 481,729 | +0.48(+3.38%) |
Mar 14, 2017 | 14.40 | 14.45 | 14.11 | 14.20 | 358,394 | -0.12(-0.84%) |
Mar 13, 2017 | 13.83 | 14.47 | 13.83 | 14.32 | 498,122 | +0.49(+3.54%) |
Mar 10, 2017 | 13.77 | 13.99 | 13.63 | 13.83 | 301,906 | +0.18(+1.32%) |
Mar 09, 2017 | 13.81 | 14.10 | 13.55 | 13.65 | 396,550 | -0.23(-1.66%) |
Mar 08, 2017 | 13.90 | 14.10 | 13.82 | 13.88 | 488,831 | +0.04(+0.29%) |
Mar 07, 2017 | 13.90 | 14.06 | 13.80 | 13.84 | 564,650 | -0.04(-0.29%) |
Mar 06, 2017 | 13.69 | 14.00 | 13.51 | 13.88 | 920,239 | +0.54(+4.05%) |
Mar 03, 2017 | 13.67 | 13.86 | 13.27 | 13.34 | 632,991 | -0.34(-2.49%) |
Mar 02, 2017 | 14.27 | 14.32 | 13.61 | 13.68 | 545,304 | -0.62(-4.34%) |
Mar 01, 2017 | 13.87 | 14.31 | 13.81 | 14.30 | 791,475 | +0.45(+3.25%) |
Feb 28, 2017 | 14.48 | 14.51 | 13.83 | 13.85 | 776,997 | -0.72(-4.94%) |
Feb 27, 2017 | 14.85 | 14.89 | 14.08 | 14.57 | 1,219,010 | -0.10(-0.68%) |
Feb 24, 2017 | 14.01 | 14.95 | 13.85 | 14.67 | 1,221,273 | +0.66(+4.71%) |
Feb 23, 2017 | 14.00 | 14.45 | 13.60 | 14.01 | 2,947,099 | +1.43(+11.37%) |
Feb 22, 2017 | 12.28 | 12.59 | 12.25 | 12.58 | 490,845 | +0.20(+1.62%) |
Feb 21, 2017 | 12.07 | 12.46 | 12.07 | 12.38 | 321,489 | +0.19(+1.56%) |
Feb 17, 2017 | 12.19 | 12.19 | 12.19 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.18 | 12.32 | 11.86 | 12.20 | 406,428 | -0.04(-0.33%) |
Feb 15, 2017 | 12.19 | 12.39 | 12.15 | 12.24 | 293,708 | +0.15(+1.24%) |
Feb 14, 2017 | 12.00 | 12.35 | 11.98 | 12.09 | 391,374 | +0.05(+0.42%) |
Feb 13, 2017 | 12.36 | 12.59 | 11.94 | 12.04 | 898,658 | -0.66(-5.20%) |
Feb 10, 2017 | 12.72 | 12.76 | 12.52 | 12.70 | 267,240 | -0.02(-0.16%) |
Feb 09, 2017 | 12.66 | 12.95 | 12.55 | 12.72 | 254,535 | +0.02(+0.16%) |
Feb 08, 2017 | 12.80 | 12.84 | 12.42 | 12.70 | 240,465 | -0.04(-0.31%) |
Feb 07, 2017 | 12.67 | 12.89 | 12.60 | 12.74 | 313,944 | +0.15(+1.19%) |
Feb 06, 2017 | 12.72 | 12.81 | 12.30 | 12.59 | 389,599 | -0.26(-2.02%) |
Feb 03, 2017 | 12.88 | 12.93 | 12.78 | 12.85 | 246,112 | +0.06(+0.47%) |
Feb 02, 2017 | 12.74 | 13.09 | 12.65 | 12.79 | 586,530 | +0.18(+1.43%) |
Feb 01, 2017 | 12.54 | 12.80 | 12.53 | 12.61 | 357,838 | +0.08(+0.64%) |
Jan 31, 2017 | 12.45 | 12.60 | 12.31 | 12.53 | 353,867 | +0.00(+0.00%) |
Jan 30, 2017 | 12.62 | 12.67 | 12.35 | 12.53 | 361,722 | -0.14(-1.10%) |
Jan 27, 2017 | 12.47 | 12.71 | 12.47 | 12.67 | 273,985 | +0.18(+1.44%) |
Jan 26, 2017 | 12.62 | 12.66 | 12.35 | 12.49 | 335,854 | -0.13(-1.03%) |
Jan 25, 2017 | 12.56 | 12.69 | 12.39 | 12.62 | 351,003 | +0.28(+2.27%) |
Jan 24, 2017 | 12.08 | 12.35 | 12.06 | 12.34 | 322,742 | +0.37(+3.09%) |
Jan 23, 2017 | 12.49 | 12.59 | 11.91 | 11.97 | 516,736 | -0.46(-3.70%) |
Jan 20, 2017 | 12.33 | 12.75 | 12.32 | 12.43 | 386,222 | +0.12(+0.97%) |
Jan 19, 2017 | 12.45 | 12.62 | 12.29 | 12.31 | 229,980 | -0.13(-1.05%) |
Jan 18, 2017 | 12.55 | 12.55 | 12.20 | 12.44 | 372,939 | +0.04(+0.32%) |
Jan 17, 2017 | 12.44 | 12.71 | 12.27 | 12.40 | 840,423 | +0.22(+1.81%) |
Jan 13, 2017 | 12.18 | 12.18 | 12.18 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 11.92 | 12.21 | 11.74 | 12.16 | 622,172 | +0.24(+2.01%) |
Jan 11, 2017 | 11.89 | 11.92 | 11.57 | 11.92 | 547,438 | +0.07(+0.59%) |
Jan 10, 2017 | 11.84 | 11.90 | 11.42 | 11.85 | 642,043 | +0.20(+1.72%) |
Jan 09, 2017 | 11.09 | 11.85 | 11.06 | 11.65 | 1,457,718 | +1.28(+12.34%) |
Jan 06, 2017 | 10.49 | 10.57 | 10.28 | 10.37 | 304,242 | -0.07(-0.67%) |
Jan 05, 2017 | 10.06 | 10.50 | 10.03 | 10.44 | 412,008 | +0.44(+4.40%) |
Jan 04, 2017 | 9.850 | 10.13 | 9.659 | 10.00 | 336,644 | +0.21(+2.15%) |
Jan 03, 2017 | 9.700 | 9.920 | 9.420 | 9.790 | 366,389 | +0.09(+0.93%) |
Dec 30, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.14(-1.42%) | |
Dec 29, 2016 | 10.03 | 10.16 | 9.750 | 9.840 | 200,735 | -0.19(-1.89%) |
Dec 28, 2016 | 10.06 | 10.14 | 9.980 | 10.03 | 151,342 | -0.03(-0.30%) |
Dec 27, 2016 | 10.02 | 10.33 | 10.01 | 10.06 | 256,347 | -0.19(-1.85%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.08(+0.79%) | |
Dec 22, 2016 | 10.25 | 10.30 | 10.13 | 10.17 | 127,304 | -0.07(-0.68%) |
Dec 21, 2016 | 10.15 | 10.36 | 10.10 | 10.24 | 189,334 | +0.10(+0.99%) |
Dec 20, 2016 | 10.13 | 10.25 | 10.01 | 10.14 | 326,965 | -0.02(-0.20%) |
Dec 19, 2016 | 10.20 | 10.29 | 10.10 | 10.16 | 276,316 | -0.01(-0.10%) |
Dec 16, 2016 | 9.990 | 10.25 | 9.950 | 10.17 | 731,341 | +0.34(+3.46%) |
Dec 15, 2016 | 9.710 | 9.990 | 9.670 | 9.830 | 247,217 | +0.18(+1.87%) |
Dec 14, 2016 | 9.750 | 9.800 | 9.640 | 9.650 | 195,064 | -0.14(-1.43%) |
Dec 13, 2016 | 9.670 | 9.885 | 9.570 | 9.790 | 276,329 | +0.10(+1.03%) |
Dec 12, 2016 | 9.880 | 9.990 | 9.680 | 9.690 | 325,991 | -0.19(-1.92%) |
Dec 09, 2016 | 10.33 | 10.33 | 9.850 | 9.880 | 332,691 | -0.40(-3.89%) |
Dec 08, 2016 | 10.33 | 10.65 | 10.19 | 10.28 | 411,166 | -0.01(-0.10%) |
Dec 07, 2016 | 10.03 | 10.44 | 10.00 | 10.29 | 426,102 | +0.22(+2.18%) |
Dec 06, 2016 | 9.930 | 10.08 | 9.880 | 10.07 | 305,246 | +0.16(+1.61%) |
Dec 05, 2016 | 9.750 | 10.00 | 9.650 | 9.910 | 376,699 | +0.06(+0.61%) |
Dec 02, 2016 | 9.640 | 9.940 | 9.250 | 9.850 | 539,009 | +0.24(+2.50%) |
Dec 01, 2016 | 10.09 | 10.09 | 9.360 | 9.610 | 486,990 | -0.43(-4.28%) |
Nov 30, 2016 | 10.00 | 10.15 | 9.900 | 10.04 | 324,504 | +0.05(+0.50%) |
Nov 29, 2016 | 10.20 | 10.25 | 9.920 | 9.990 | 355,572 | -0.17(-1.67%) |
Nov 28, 2016 | 10.10 | 10.17 | 9.720 | 10.16 | 490,298 | -0.06(-0.59%) |
Nov 25, 2016 | 10.55 | 10.56 | 10.17 | 10.22 | 229,986 | -0.27(-2.57%) |
Nov 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.11(+1.06%) | |
Nov 22, 2016 | 9.940 | 10.55 | 9.850 | 10.38 | 1,201,421 | +0.50(+5.06%) |
Nov 21, 2016 | 9.990 | 10.00 | 9.810 | 9.880 | 410,864 | +0.02(+0.20%) |
Nov 18, 2016 | 9.930 | 9.991 | 9.610 | 9.860 | 572,472 | -0.01(-0.10%) |
Nov 17, 2016 | 9.740 | 9.990 | 9.530 | 9.870 | 474,612 | +0.17(+1.75%) |
Nov 16, 2016 | 9.210 | 9.720 | 9.200 | 9.700 | 472,708 | +0.55(+6.01%) |
Nov 15, 2016 | 9.960 | 10.00 | 8.810 | 9.150 | 958,297 | -0.75(-7.58%) |
Nov 14, 2016 | 9.750 | 9.930 | 9.670 | 9.900 | 490,977 | +0.26(+2.70%) |
Nov 11, 2016 | 9.430 | 9.650 | 9.290 | 9.640 | 659,521 | +0.31(+3.32%) |
Nov 10, 2016 | 9.360 | 9.460 | 9.110 | 9.330 | 410,854 | +0.09(+0.97%) |
Nov 09, 2016 | 8.840 | 9.310 | 8.750 | 9.240 | 484,206 | +0.20(+2.21%) |
Nov 08, 2016 | 8.900 | 9.190 | 8.860 | 9.040 | 632,611 | +0.18(+2.03%) |
Nov 07, 2016 | 8.800 | 8.910 | 8.590 | 8.860 | 580,181 | +0.20(+2.31%) |
Nov 04, 2016 | 8.570 | 8.690 | 8.480 | 8.660 | 467,584 | +0.14(+1.64%) |
Nov 03, 2016 | 8.740 | 8.780 | 8.390 | 8.520 | 525,253 | -0.23(-2.63%) |
Nov 02, 2016 | 8.630 | 8.840 | 8.600 | 8.750 | 563,717 | +0.15(+1.74%) |
Nov 01, 2016 | 8.500 | 8.840 | 8.430 | 8.600 | 925,792 | +0.10(+1.18%) |
Oct 31, 2016 | 8.450 | 8.685 | 8.320 | 8.500 | 875,483 | +0.16(+1.92%) |
Oct 28, 2016 | 7.790 | 8.510 | 7.771 | 8.340 | 902,247 | +0.50(+6.38%) |
Oct 27, 2016 | 8.600 | 8.670 | 7.750 | 7.840 | 1,165,799 | -0.15(-1.88%) |
Oct 26, 2016 | 7.850 | 8.000 | 7.769 | 7.990 | 483,700 | +0.17(+2.17%) |
Oct 25, 2016 | 7.630 | 8.075 | 7.630 | 7.820 | 550,006 | +0.20(+2.62%) |
Oct 24, 2016 | 7.630 | 7.750 | 7.610 | 7.620 | 241,990 | -0.02(-0.26%) |
Oct 21, 2016 | 7.560 | 7.700 | 7.518 | 7.640 | 168,459 | -0.01(-0.13%) |
Oct 20, 2016 | 7.650 | 7.790 | 7.057 | 7.650 | 105,475 | -0.05(-0.65%) |
Oct 19, 2016 | 7.610 | 7.730 | 7.580 | 7.700 | 269,465 | +0.06(+0.79%) |
Oct 18, 2016 | 7.640 | 7.670 | 7.570 | 7.640 | 59,505 | +0.04(+0.53%) |
Oct 17, 2016 | 7.780 | 7.790 | 7.590 | 7.600 | 108,691 | -0.16(-2.06%) |
Oct 14, 2016 | 7.550 | 7.800 | 7.520 | 7.760 | 137,865 | +0.27(+3.60%) |
Oct 13, 2016 | 7.660 | 7.660 | 7.410 | 7.490 | 288,449 | -0.19(-2.47%) |
Oct 12, 2016 | 7.580 | 7.700 | 7.520 | 7.680 | 92,246 | +0.13(+1.72%) |
Oct 11, 2016 | 7.800 | 7.800 | 7.500 | 7.550 | 149,334 | -0.25(-3.21%) |
Oct 10, 2016 | 7.770 | 7.800 | 7.670 | 7.800 | 133,881 | +0.08(+1.04%) |
Oct 07, 2016 | 7.780 | 7.790 | 7.610 | 7.720 | 176,699 | -0.08(-1.03%) |
Oct 06, 2016 | 7.450 | 7.860 | 7.400 | 7.800 | 267,490 | +0.35(+4.70%) |
Oct 05, 2016 | 7.360 | 7.520 | 7.350 | 7.450 | 93,457 | +0.10(+1.36%) |
Oct 04, 2016 | 7.410 | 7.570 | 7.285 | 7.350 | 67,725 | -0.07(-0.94%) |
Oct 03, 2016 | 7.320 | 7.630 | 7.320 | 7.420 | 182,807 | +0.01(+0.13%) |
Sep 30, 2016 | 7.070 | 7.480 | 7.030 | 7.410 | 106,321 | +0.33(+4.66%) |
Sep 29, 2016 | 7.010 | 7.098 | 6.870 | 7.080 | 58,079 | +0.04(+0.57%) |
Sep 28, 2016 | 6.880 | 7.080 | 6.850 | 7.040 | 141,853 | +0.16(+2.33%) |
Sep 27, 2016 | 6.810 | 6.940 | 6.790 | 6.880 | 63,845 | +0.04(+0.58%) |
Sep 26, 2016 | 7.020 | 7.050 | 6.823 | 6.840 | 58,069 | -0.20(-2.84%) |
Sep 23, 2016 | 7.060 | 7.140 | 6.984 | 7.040 | 57,533 | -0.06(-0.85%) |
Sep 22, 2016 | 6.960 | 7.150 | 6.960 | 7.100 | 75,096 | +0.15(+2.16%) |
Sep 21, 2016 | 6.920 | 6.960 | 6.870 | 6.950 | 54,509 | +0.04(+0.58%) |
Sep 20, 2016 | 6.980 | 7.070 | 6.850 | 6.910 | 49,636 | +0.00(+0.00%) |
Sep 19, 2016 | 6.940 | 7.080 | 6.865 | 6.910 | 42,635 | -0.02(-0.29%) |
Sep 16, 2016 | 6.870 | 6.940 | 6.770 | 6.930 | 120,032 | +0.07(+1.02%) |
Sep 15, 2016 | 6.740 | 6.940 | 6.580 | 6.860 | 41,630 | +0.12(+1.78%) |
Sep 14, 2016 | 6.810 | 6.870 | 6.730 | 6.740 | 51,718 | -0.09(-1.32%) |
Sep 13, 2016 | 6.957 | 7.000 | 6.730 | 6.830 | 56,470 | -0.12(-1.73%) |
Sep 12, 2016 | 6.810 | 6.950 | 6.660 | 6.950 | 101,559 | +0.09(+1.31%) |
Sep 09, 2016 | 7.140 | 7.150 | 6.860 | 6.860 | 79,733 | -0.31(-4.32%) |
Sep 08, 2016 | 7.150 | 7.250 | 7.080 | 7.170 | 111,459 | +0.03(+0.42%) |
Sep 07, 2016 | 7.330 | 7.459 | 7.140 | 7.140 | 118,944 | -0.22(-2.99%) |
Sep 06, 2016 | 7.400 | 7.480 | 7.330 | 7.360 | 66,556 | -0.07(-0.94%) |
Sep 02, 2016 | 7.380 | 7.430 | 7.430 | 7.430 | 41,100 | +0.07(+0.95%) |
Sep 01, 2016 | 7.260 | 7.360 | 7.100 | 7.360 | 57,818 | +0.09(+1.24%) |
Aug 31, 2016 | 7.400 | 7.400 | 7.150 | 7.270 | 90,565 | -0.11(-1.49%) |
Aug 30, 2016 | 7.290 | 7.410 | 7.250 | 7.380 | 69,826 | +0.05(+0.68%) |
Aug 29, 2016 | 7.350 | 7.400 | 7.193 | 7.330 | 51,738 | +0.04(+0.55%) |
Aug 26, 2016 | 7.330 | 7.430 | 7.230 | 7.290 | 73,921 | +0.00(+0.00%) |
Aug 25, 2016 | 7.200 | 7.290 | 7.150 | 7.290 | 57,145 | +0.11(+1.53%) |
Aug 24, 2016 | 7.490 | 7.490 | 7.150 | 7.180 | 126,487 | -0.25(-3.36%) |
Aug 23, 2016 | 7.180 | 7.500 | 7.160 | 7.430 | 186,103 | +0.34(+4.80%) |
Aug 22, 2016 | 7.000 | 7.210 | 6.950 | 7.090 | 70,259 | +0.14(+2.01%) |
Aug 19, 2016 | 6.710 | 7.250 | 6.700 | 6.950 | 159,805 | +0.27(+4.04%) |
Aug 18, 2016 | 6.550 | 6.720 | 6.470 | 6.680 | 62,358 | +0.13(+1.98%) |
Aug 17, 2016 | 6.490 | 6.610 | 6.450 | 6.550 | 104,563 | +0.10(+1.55%) |
Aug 16, 2016 | 6.440 | 6.550 | 6.430 | 6.450 | 55,778 | -0.06(-0.92%) |
Aug 15, 2016 | 6.520 | 6.650 | 6.454 | 6.510 | 49,753 | -0.01(-0.15%) |
Aug 12, 2016 | 6.240 | 6.530 | 6.240 | 6.520 | 103,682 | +0.27(+4.32%) |
Aug 11, 2016 | 6.200 | 6.330 | 6.000 | 6.250 | 45,320 | +0.06(+0.97%) |
Aug 10, 2016 | 6.300 | 6.300 | 6.130 | 6.190 | 38,348 | -0.10(-1.59%) |
Aug 09, 2016 | 6.330 | 6.410 | 6.250 | 6.290 | 27,617 | -0.06(-0.94%) |
Aug 08, 2016 | 6.330 | 6.410 | 6.290 | 6.350 | 49,394 | +0.02(+0.32%) |
Aug 05, 2016 | 6.180 | 6.390 | 5.940 | 6.330 | 153,223 | +0.17(+2.76%) |
Aug 04, 2016 | 6.100 | 6.200 | 6.010 | 6.160 | 74,442 | +0.08(+1.32%) |
Aug 03, 2016 | 6.260 | 6.260 | 6.050 | 6.080 | 137,756 | -0.13(-2.09%) |
Aug 02, 2016 | 6.360 | 6.370 | 6.190 | 6.210 | 116,521 | -0.18(-2.82%) |
Aug 01, 2016 | 6.330 | 6.470 | 6.290 | 6.390 | 295,603 | +0.00(+0.00%) |
Jul 29, 2016 | 6.440 | 6.590 | 6.300 | 6.390 | 543,849 | +0.21(+3.40%) |
Jul 28, 2016 | 6.120 | 6.200 | 6.110 | 6.180 | 104,456 | +0.05(+0.82%) |
Jul 27, 2016 | 6.100 | 6.240 | 6.060 | 6.130 | 179,235 | -0.01(-0.16%) |
Jul 26, 2016 | 6.070 | 6.190 | 6.030 | 6.140 | 96,428 | +0.06(+0.99%) |
Jul 25, 2016 | 5.940 | 6.090 | 5.930 | 6.080 | 138,216 | +0.12(+2.01%) |
Jul 22, 2016 | 6.010 | 6.010 | 5.890 | 5.960 | 35,113 | -0.06(-1.00%) |
Jul 21, 2016 | 6.000 | 6.090 | 5.940 | 6.020 | 41,308 | +0.00(+0.00%) |
Jul 20, 2016 | 5.870 | 6.040 | 5.830 | 6.020 | 50,387 | +0.16(+2.73%) |
Jul 19, 2016 | 5.940 | 5.960 | 5.850 | 5.860 | 77,270 | -0.09(-1.51%) |
Jul 18, 2016 | 6.030 | 6.100 | 5.770 | 5.950 | 114,748 | -0.09(-1.49%) |
Jul 15, 2016 | 5.870 | 6.050 | 5.830 | 6.040 | 349,855 | +0.23(+3.96%) |
Jul 14, 2016 | 5.770 | 5.850 | 5.770 | 5.810 | 103,236 | +0.10(+1.75%) |
Jul 13, 2016 | 5.820 | 5.870 | 5.710 | 5.710 | 62,013 | -0.10(-1.72%) |
Jul 12, 2016 | 5.800 | 5.900 | 5.550 | 5.810 | 117,114 | +0.03(+0.52%) |
Jul 11, 2016 | 5.640 | 5.890 | 5.590 | 5.780 | 123,687 | +0.14(+2.48%) |
Jul 08, 2016 | 5.540 | 5.660 | 5.650 | 5.640 | 207,494 | -0.01(-0.18%) |
Jul 07, 2016 | 5.730 | 5.740 | 5.660 | 5.650 | 66,011 | +0.05(+0.89%) |
Jul 05, 2016 | 5.600 | 5.650 | 5.440 | 5.600 | 35,999 | -0.06(-1.06%) |
Jul 01, 2016 | 5.680 | 5.660 | 5.660 | 5.660 | 61,900 | -0.03(-0.53%) |
Jun 30, 2016 | 5.490 | 5.710 | 5.490 | 5.690 | 53,373 | +0.18(+3.27%) |
Jun 29, 2016 | 5.530 | 5.680 | 5.470 | 5.510 | 54,618 | +0.03(+0.55%) |
Jun 28, 2016 | 5.470 | 5.610 | 5.450 | 5.480 | 121,944 | +0.05(+0.92%) |
Jun 27, 2016 | 5.610 | 5.650 | 5.400 | 5.430 | 138,693 | -0.23(-4.06%) |
Jun 24, 2016 | 5.550 | 5.770 | 5.495 | 5.660 | 290,473 | -0.22(-3.74%) |
Jun 23, 2016 | 5.840 | 5.960 | 5.740 | 5.880 | 108,499 | +0.12(+2.08%) |
Jun 22, 2016 | 5.720 | 5.880 | 5.670 | 5.760 | 87,899 | +0.04(+0.70%) |
Jun 21, 2016 | 5.740 | 5.790 | 5.570 | 5.720 | 79,048 | -0.02(-0.35%) |
Jun 20, 2016 | 5.690 | 5.900 | 5.690 | 5.740 | 34,230 | +0.10(+1.77%) |
Jun 17, 2016 | 5.670 | 5.680 | 5.420 | 5.640 | 126,051 | -0.02(-0.35%) |
Jun 16, 2016 | 5.690 | 5.690 | 5.480 | 5.660 | 73,260 | -0.06(-1.05%) |
Jun 15, 2016 | 5.800 | 5.800 | 5.660 | 5.720 | 18,026 | -0.05(-0.87%) |
Jun 14, 2016 | 5.790 | 5.900 | 5.750 | 5.770 | 38,898 | -0.05(-0.86%) |
Jun 13, 2016 | 5.620 | 5.910 | 5.610 | 5.820 | 70,218 | +0.18(+3.19%) |
Jun 10, 2016 | 5.730 | 5.800 | 5.610 | 5.640 | 53,968 | -0.15(-2.59%) |
Jun 09, 2016 | 5.940 | 5.940 | 5.770 | 5.790 | 40,462 | -0.16(-2.69%) |
Jun 08, 2016 | 5.950 | 6.040 | 5.940 | 5.950 | 113,633 | +0.02(+0.34%) |
Jun 07, 2016 | 5.890 | 6.020 | 5.890 | 5.930 | 57,528 | +0.01(+0.17%) |
Jun 06, 2016 | 5.870 | 6.070 | 5.870 | 5.920 | 96,879 | -0.01(-0.17%) |
Jun 03, 2016 | 5.800 | 5.970 | 5.740 | 5.930 | 81,328 | +0.18(+3.13%) |
Jun 02, 2016 | 5.800 | 5.820 | 5.700 | 5.750 | 59,425 | -0.10(-1.71%) |