Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.290 | 4.500 | 4.201 | 4.360 | 18,185 | +0.05(+1.16%) |
Jul 28, 2017 | 4.200 | 4.420 | 4.200 | 4.310 | 12,536 | +0.11(+2.62%) |
Jul 27, 2017 | 4.430 | 4.470 | 4.130 | 4.200 | 6,325 | -0.17(-3.89%) |
Jul 26, 2017 | 4.420 | 4.470 | 4.342 | 4.370 | 15,845 | +0.11(+2.58%) |
Jul 25, 2017 | 4.460 | 4.510 | 4.230 | 4.260 | 56,990 | -0.16(-3.62%) |
Jul 24, 2017 | 4.650 | 4.700 | 4.420 | 4.420 | 28,180 | -0.28(-5.96%) |
Jul 21, 2017 | 4.750 | 4.890 | 4.500 | 4.700 | 17,105 | -0.01(-0.21%) |
Jul 20, 2017 | 4.570 | 4.800 | 4.570 | 4.710 | 18,882 | +0.12(+2.61%) |
Jul 19, 2017 | 4.750 | 4.830 | 4.570 | 4.590 | 37,108 | -0.08(-1.71%) |
Jul 18, 2017 | 4.760 | 4.779 | 4.610 | 4.670 | 16,254 | -0.14(-2.91%) |
Jul 17, 2017 | 4.860 | 4.984 | 4.760 | 4.810 | 9,223 | -0.02(-0.41%) |
Jul 14, 2017 | 4.700 | 4.900 | 4.640 | 4.830 | 6,098 | +0.16(+3.43%) |
Jul 13, 2017 | 4.758 | 4.850 | 4.640 | 4.670 | 22,606 | -0.06(-1.27%) |
Jul 12, 2017 | 4.650 | 4.750 | 4.650 | 4.730 | 3,097 | +0.03(+0.64%) |
Jul 11, 2017 | 4.601 | 4.940 | 4.590 | 4.700 | 12,678 | -0.18(-3.69%) |
Jul 10, 2017 | 5.060 | 5.090 | 4.860 | 4.880 | 13,237 | -0.22(-4.31%) |
Jul 07, 2017 | 5.045 | 5.150 | 4.940 | 5.100 | 13,115 | +0.01(+0.20%) |
Jul 06, 2017 | 5.050 | 5.250 | 5.030 | 5.090 | 8,649 | -0.08(-1.55%) |
Jul 05, 2017 | 5.080 | 5.350 | 5.020 | 5.170 | 12,210 | +0.09(+1.77%) |
Jul 03, 2017 | 4.970 | 5.250 | 4.930 | 5.080 | 12,825 | +0.11(+2.21%) |
Jun 30, 2017 | 4.840 | 5.050 | 4.820 | 4.970 | 6,800 | +0.13(+2.69%) |
Jun 29, 2017 | 4.760 | 4.910 | 4.711 | 4.840 | 13,875 | +0.10(+2.11%) |
Jun 28, 2017 | 4.686 | 4.760 | 4.686 | 4.740 | 21,062 | -0.02(-0.42%) |
Jun 27, 2017 | 4.770 | 4.770 | 4.740 | 4.760 | 17,695 | -0.01(-0.21%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.700 | 4.770 | 14,073 | -0.03(-0.63%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.770 | 4.800 | 85,592 | +0.00(+0.00%) |
Jun 22, 2017 | 4.768 | 4.880 | 4.680 | 4.800 | 33,446 | +0.07(+1.48%) |
Jun 21, 2017 | 4.760 | 4.760 | 4.690 | 4.730 | 21,641 | +0.01(+0.21%) |
Jun 20, 2017 | 4.720 | 4.859 | 4.710 | 4.720 | 9,286 | +0.03(+0.64%) |
Jun 19, 2017 | 4.710 | 4.710 | 4.560 | 4.690 | 24,734 | -0.02(-0.42%) |
Jun 16, 2017 | 4.760 | 4.840 | 4.670 | 4.710 | 37,897 | -0.12(-2.48%) |
Jun 15, 2017 | 4.939 | 4.990 | 4.820 | 4.830 | 12,308 | -0.16(-3.21%) |
Jun 14, 2017 | 5.010 | 5.160 | 4.960 | 4.990 | 9,987 | -0.01(-0.20%) |
Jun 13, 2017 | 5.000 | 5.140 | 4.990 | 5.000 | 111,233 | -0.03(-0.60%) |
Jun 12, 2017 | 4.760 | 5.155 | 4.750 | 5.030 | 43,043 | +0.25(+5.23%) |
Jun 09, 2017 | 4.750 | 4.780 | 4.740 | 4.780 | 14,405 | +0.03(+0.63%) |
Jun 08, 2017 | 4.740 | 4.765 | 4.700 | 4.750 | 14,775 | +0.01(+0.21%) |
Jun 07, 2017 | 4.860 | 4.920 | 4.693 | 4.740 | 28,642 | -0.19(-3.85%) |
Jun 06, 2017 | 4.940 | 4.990 | 4.840 | 4.930 | 13,847 | -0.02(-0.40%) |
Jun 05, 2017 | 4.976 | 5.170 | 4.920 | 4.950 | 10,056 | -0.05(-1.00%) |
Jun 02, 2017 | 5.010 | 5.220 | 4.921 | 5.000 | 18,918 | +0.01(+0.20%) |
Jun 01, 2017 | 5.200 | 5.283 | 4.980 | 4.990 | 37,640 | +0.01(+0.20%) |
May 31, 2017 | 4.980 | 5.075 | 4.930 | 4.980 | 6,206 | -0.02(-0.40%) |
May 30, 2017 | 4.950 | 5.080 | 4.860 | 5.000 | 20,657 | +0.02(+0.40%) |
May 26, 2017 | 5.000 | 5.020 | 4.950 | 4.980 | 16,926 | +0.03(+0.61%) |
May 25, 2017 | 4.940 | 5.050 | 4.850 | 4.950 | 10,836 | +0.05(+1.02%) |
May 24, 2017 | 4.887 | 4.950 | 4.840 | 4.900 | 11,689 | +0.06(+1.24%) |
May 23, 2017 | 4.850 | 4.950 | 4.800 | 4.840 | 11,962 | -0.09(-1.83%) |
May 22, 2017 | 4.980 | 5.240 | 4.880 | 4.930 | 14,030 | -0.04(-0.80%) |
May 19, 2017 | 5.050 | 5.234 | 4.960 | 4.970 | 44,447 | -0.10(-1.97%) |
May 18, 2017 | 5.000 | 5.300 | 4.890 | 5.070 | 40,626 | +0.02(+0.40%) |
May 17, 2017 | 5.050 | 5.090 | 4.980 | 5.050 | 18,150 | -0.09(-1.75%) |
May 16, 2017 | 5.190 | 5.315 | 5.030 | 5.140 | 14,216 | -0.02(-0.39%) |
May 15, 2017 | 5.200 | 5.249 | 5.070 | 5.160 | 12,582 | -0.07(-1.34%) |
May 12, 2017 | 5.200 | 5.410 | 5.000 | 5.230 | 27,702 | +0.13(+2.55%) |
May 11, 2017 | 5.159 | 5.250 | 5.030 | 5.100 | 14,077 | -0.07(-1.35%) |
May 10, 2017 | 5.130 | 5.237 | 5.090 | 5.170 | 20,803 | -0.03(-0.58%) |
May 09, 2017 | 5.201 | 5.310 | 5.070 | 5.200 | 14,584 | -0.17(-3.17%) |
May 08, 2017 | 5.300 | 5.490 | 5.300 | 5.370 | 13,409 | +0.01(+0.19%) |
May 05, 2017 | 5.390 | 5.502 | 5.330 | 5.360 | 18,375 | -0.05(-0.92%) |
May 04, 2017 | 5.015 | 5.450 | 5.015 | 5.410 | 32,422 | +0.12(+2.27%) |
May 03, 2017 | 5.250 | 5.330 | 5.040 | 5.290 | 28,476 | +0.00(+0.00%) |
May 02, 2017 | 5.390 | 5.640 | 5.100 | 5.290 | 21,141 | -0.02(-0.38%) |
May 01, 2017 | 5.500 | 5.500 | 5.160 | 5.310 | 18,080 | -0.20(-3.63%) |
Apr 28, 2017 | 5.560 | 5.820 | 5.460 | 5.510 | 20,739 | -0.07(-1.25%) |
Apr 27, 2017 | 5.630 | 5.750 | 5.460 | 5.580 | 26,837 | -0.04(-0.71%) |
Apr 26, 2017 | 5.630 | 5.689 | 5.530 | 5.620 | 19,046 | +0.08(+1.44%) |
Apr 25, 2017 | 5.680 | 5.470 | 5.540 | 31,062 | -0.02(-0.36%) | |
Apr 24, 2017 | 5.610 | 5.670 | 5.510 | 5.560 | 16,304 | +0.06(+1.09%) |
Apr 21, 2017 | 5.630 | 5.750 | 5.500 | 5.500 | 18,499 | -0.11(-1.96%) |
Apr 20, 2017 | 5.655 | 5.690 | 5.510 | 5.610 | 29,775 | -0.02(-0.36%) |
Apr 19, 2017 | 5.550 | 5.870 | 5.550 | 5.630 | 6,154 | +0.07(+1.26%) |
Apr 18, 2017 | 5.650 | 5.710 | 5.500 | 5.560 | 13,633 | -0.13(-2.28%) |
Apr 17, 2017 | 5.600 | 5.730 | 5.530 | 5.690 | 10,456 | +0.08(+1.43%) |
Apr 13, 2017 | 5.600 | 5.877 | 5.520 | 5.610 | 10,126 | -0.02(-0.36%) |
Apr 12, 2017 | 5.846 | 5.870 | 5.600 | 5.630 | 12,304 | -0.03(-0.53%) |
Apr 11, 2017 | 5.710 | 5.720 | 5.511 | 5.660 | 14,566 | -0.03(-0.53%) |
Apr 10, 2017 | 5.730 | 5.750 | 5.630 | 5.690 | 14,330 | -0.09(-1.56%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.630 | 5.780 | 14,499 | -0.23(-3.83%) |
Apr 06, 2017 | 6.240 | 6.240 | 5.610 | 6.010 | 17,845 | -0.20(-3.22%) |
Apr 05, 2017 | 6.300 | 6.440 | 6.190 | 6.210 | 45,762 | -0.10(-1.58%) |
Apr 04, 2017 | 6.590 | 6.800 | 6.200 | 6.310 | 33,321 | -0.14(-2.17%) |
Apr 03, 2017 | 6.520 | 6.756 | 6.450 | 6.450 | 38,644 | -0.10(-1.53%) |
Mar 31, 2017 | 6.470 | 6.650 | 6.150 | 6.550 | 34,655 | +0.03(+0.46%) |
Mar 30, 2017 | 6.440 | 6.550 | 6.370 | 6.520 | 55,679 | +0.15(+2.35%) |
Mar 29, 2017 | 6.140 | 6.570 | 6.050 | 6.370 | 44,019 | +0.19(+3.07%) |
Mar 28, 2017 | 6.350 | 6.350 | 6.130 | 6.180 | 17,051 | -0.20(-3.13%) |
Mar 27, 2017 | 5.850 | 6.560 | 5.850 | 6.380 | 51,208 | +0.47(+7.95%) |
Mar 24, 2017 | 5.985 | 5.985 | 5.730 | 5.910 | 11,105 | -0.01(-0.17%) |
Mar 23, 2017 | 5.830 | 6.000 | 5.830 | 5.920 | 17,793 | +0.05(+0.85%) |
Mar 22, 2017 | 5.870 | 5.950 | 5.730 | 5.870 | 22,661 | -0.06(-1.01%) |
Mar 21, 2017 | 6.020 | 6.100 | 5.900 | 5.930 | 27,420 | -0.12(-1.98%) |
Mar 20, 2017 | 5.959 | 6.100 | 5.820 | 6.050 | 34,148 | +0.04(+0.67%) |
Mar 17, 2017 | 6.000 | 6.070 | 5.900 | 6.010 | 30,194 | -0.05(-0.83%) |
Mar 16, 2017 | 6.120 | 6.120 | 5.670 | 6.060 | 24,802 | -0.03(-0.49%) |
Mar 15, 2017 | 6.110 | 6.110 | 5.871 | 6.090 | 15,114 | +0.03(+0.50%) |
Mar 14, 2017 | 5.780 | 6.120 | 5.780 | 6.060 | 7,377 | +0.03(+0.50%) |
Mar 13, 2017 | 5.860 | 6.120 | 5.850 | 6.030 | 15,737 | +0.22(+3.79%) |
Mar 10, 2017 | 5.800 | 5.870 | 5.800 | 5.810 | 6,745 | +0.01(+0.17%) |
Mar 09, 2017 | 5.770 | 5.960 | 5.646 | 5.800 | 9,919 | +0.04(+0.69%) |
Mar 08, 2017 | 5.810 | 5.870 | 5.670 | 5.760 | 15,795 | -0.08(-1.37%) |
Mar 07, 2017 | 5.752 | 5.968 | 5.752 | 5.840 | 10,264 | -0.03(-0.51%) |
Mar 06, 2017 | 5.910 | 5.990 | 5.670 | 5.870 | 12,454 | -0.02(-0.34%) |
Mar 03, 2017 | 6.110 | 6.110 | 5.870 | 5.890 | 19,517 | -0.16(-2.64%) |
Mar 02, 2017 | 6.140 | 6.140 | 5.960 | 6.050 | 21,124 | -0.09(-1.47%) |
Mar 01, 2017 | 6.140 | 6.200 | 5.910 | 6.140 | 22,403 | +0.11(+1.82%) |
Feb 28, 2017 | 6.000 | 6.320 | 5.716 | 6.030 | 32,336 | -0.11(-1.79%) |
Feb 27, 2017 | 5.792 | 6.180 | 5.640 | 6.140 | 31,685 | +0.45(+7.91%) |
Feb 24, 2017 | 5.510 | 5.840 | 5.510 | 5.690 | 26,941 | +0.13(+2.34%) |
Feb 23, 2017 | 5.600 | 5.630 | 5.306 | 5.560 | 9,927 | -0.02(-0.36%) |
Feb 22, 2017 | 5.400 | 5.630 | 5.400 | 5.580 | 36,670 | +0.20(+3.72%) |
Feb 21, 2017 | 5.287 | 5.540 | 5.250 | 5.380 | 47,613 | +0.17(+3.26%) |
Feb 17, 2017 | 5.210 | 5.210 | 5.210 | 0 | +0.02(+0.39%) | |
Feb 16, 2017 | 5.440 | 5.440 | 5.080 | 5.190 | 58,505 | -0.22(-4.07%) |
Feb 15, 2017 | 5.540 | 5.540 | 5.370 | 5.410 | 66,716 | -0.18(-3.22%) |
Feb 14, 2017 | 5.540 | 5.600 | 5.500 | 5.590 | 22,163 | +0.09(+1.64%) |
Feb 13, 2017 | 5.470 | 5.520 | 5.390 | 5.500 | 11,950 | +0.01(+0.18%) |
Feb 10, 2017 | 5.410 | 5.490 | 5.410 | 5.490 | 4,660 | +0.08(+1.48%) |
Feb 09, 2017 | 5.470 | 5.472 | 5.230 | 5.410 | 14,497 | -0.04(-0.73%) |
Feb 08, 2017 | 5.640 | 5.680 | 5.331 | 5.450 | 34,920 | -0.19(-3.37%) |
Feb 07, 2017 | 5.780 | 5.780 | 5.640 | 5.640 | 8,155 | -0.09(-1.57%) |
Feb 06, 2017 | 5.900 | 5.900 | 5.537 | 5.730 | 11,000 | +0.00(+0.00%) |
Feb 03, 2017 | 5.610 | 5.920 | 5.610 | 5.730 | 20,411 | +0.01(+0.17%) |
Feb 02, 2017 | 5.750 | 5.800 | 5.600 | 5.720 | 22,276 | +0.04(+0.70%) |
Feb 01, 2017 | 5.790 | 5.900 | 5.580 | 5.680 | 10,705 | -0.06(-1.05%) |
Jan 31, 2017 | 5.690 | 5.775 | 5.381 | 5.740 | 29,274 | +0.10(+1.77%) |
Jan 30, 2017 | 5.760 | 5.760 | 5.700 | 5.640 | 14,266 | -0.19(-3.26%) |
Jan 27, 2017 | 5.880 | 5.975 | 5.760 | 5.830 | 16,809 | -0.02(-0.34%) |
Jan 26, 2017 | 6.000 | 6.000 | 5.830 | 5.850 | 35,903 | -0.08(-1.35%) |
Jan 25, 2017 | 5.810 | 6.180 | 5.790 | 5.930 | 76,116 | +0.20(+3.49%) |
Jan 24, 2017 | 5.380 | 5.850 | 5.340 | 5.730 | 158,833 | +0.36(+6.70%) |
Jan 23, 2017 | 5.440 | 5.490 | 5.250 | 5.370 | 24,949 | -0.06(-1.10%) |
Jan 20, 2017 | 5.450 | 5.570 | 5.360 | 5.430 | 22,067 | -0.01(-0.18%) |
Jan 19, 2017 | 5.370 | 5.570 | 5.250 | 5.440 | 43,217 | +0.10(+1.87%) |
Jan 18, 2017 | 5.350 | 5.360 | 5.200 | 5.340 | 15,194 | +0.04(+0.75%) |
Jan 17, 2017 | 5.400 | 5.455 | 5.181 | 5.300 | 42,262 | -0.09(-1.67%) |
Jan 13, 2017 | 5.390 | 5.390 | 5.390 | 0 | +0.14(+2.67%) | |
Jan 12, 2017 | 5.270 | 5.350 | 5.120 | 5.250 | 159,287 | +0.01(+0.19%) |
Jan 11, 2017 | 5.270 | 5.400 | 5.030 | 5.240 | 92,180 | -0.08(-1.50%) |
Jan 10, 2017 | 5.000 | 5.400 | 4.950 | 5.320 | 384,904 | +0.33(+6.61%) |
Jan 09, 2017 | 5.200 | 5.440 | 4.980 | 4.990 | 72,267 | +0.01(+0.20%) |
Jan 06, 2017 | 5.170 | 5.189 | 4.900 | 4.980 | 43,928 | -0.17(-3.30%) |
Jan 05, 2017 | 5.230 | 5.370 | 5.071 | 5.150 | 42,136 | -0.18(-3.38%) |
Jan 04, 2017 | 5.030 | 5.430 | 5.030 | 5.330 | 39,554 | +0.30(+5.96%) |
Jan 03, 2017 | 4.790 | 5.060 | 4.790 | 5.030 | 32,378 | +0.20(+4.14%) |
Dec 30, 2016 | 4.830 | 4.830 | 4.830 | 0 | +0.10(+2.11%) | |
Dec 29, 2016 | 5.180 | 5.220 | 4.670 | 4.730 | 95,066 | -0.42(-8.16%) |
Dec 28, 2016 | 5.370 | 5.390 | 5.120 | 5.150 | 46,601 | -0.26(-4.81%) |
Dec 27, 2016 | 5.510 | 5.576 | 5.390 | 5.410 | 29,512 | -0.06(-1.10%) |
Dec 23, 2016 | 5.470 | 5.470 | 5.470 | 0 | +0.09(+1.67%) | |
Dec 22, 2016 | 5.370 | 5.490 | 5.190 | 5.380 | 47,993 | +0.01(+0.19%) |
Dec 21, 2016 | 5.540 | 5.550 | 5.360 | 5.370 | 29,348 | -0.13(-2.36%) |
Dec 20, 2016 | 5.490 | 5.599 | 5.356 | 5.500 | 40,735 | +0.03(+0.55%) |
Dec 19, 2016 | 5.480 | 5.674 | 5.400 | 5.470 | 93,550 | +0.18(+3.40%) |
Dec 16, 2016 | 5.090 | 5.410 | 5.011 | 5.290 | 210,684 | +0.30(+6.01%) |
Dec 15, 2016 | 5.425 | 6.180 | 4.930 | 4.990 | 571,068 | +0.03(+0.60%) |
Dec 14, 2016 | 5.090 | 5.150 | 4.910 | 4.960 | 23,193 | -0.13(-2.55%) |
Dec 13, 2016 | 5.128 | 5.175 | 5.010 | 5.090 | 23,758 | -0.08(-1.55%) |
Dec 12, 2016 | 5.290 | 5.290 | 5.007 | 5.170 | 23,101 | -0.07(-1.34%) |
Dec 09, 2016 | 5.350 | 5.600 | 5.240 | 5.240 | 20,662 | -0.11(-2.06%) |
Dec 08, 2016 | 5.240 | 5.460 | 5.140 | 5.350 | 27,151 | +0.21(+4.09%) |
Dec 07, 2016 | 5.380 | 5.770 | 5.050 | 5.140 | 27,356 | -0.24(-4.46%) |
Dec 06, 2016 | 5.334 | 5.440 | 5.130 | 5.380 | 19,928 | +0.15(+2.87%) |
Dec 05, 2016 | 5.160 | 5.540 | 5.040 | 5.230 | 47,649 | +0.04(+0.77%) |
Dec 02, 2016 | 5.130 | 5.279 | 5.130 | 5.190 | 74,408 | +0.05(+0.97%) |
Dec 01, 2016 | 5.117 | 5.465 | 5.040 | 5.140 | 58,538 | -0.08(-1.53%) |
Nov 30, 2016 | 5.300 | 5.570 | 5.160 | 5.220 | 15,813 | -0.10(-1.88%) |
Nov 29, 2016 | 5.640 | 5.640 | 5.230 | 5.320 | 25,745 | -0.30(-5.34%) |
Nov 28, 2016 | 5.750 | 6.030 | 5.620 | 5.620 | 101,475 | -0.08(-1.40%) |
Nov 25, 2016 | 5.660 | 5.820 | 5.520 | 5.700 | 30,441 | +0.03(+0.53%) |
Nov 23, 2016 | 5.670 | 5.670 | 5.670 | 0 | -0.15(-2.58%) | |
Nov 22, 2016 | 5.910 | 5.910 | 5.650 | 5.820 | 25,895 | -0.10(-1.69%) |
Nov 21, 2016 | 5.840 | 6.000 | 5.680 | 5.920 | 19,409 | +0.08(+1.37%) |
Nov 18, 2016 | 5.740 | 5.880 | 5.620 | 5.840 | 18,365 | +0.11(+1.92%) |
Nov 17, 2016 | 5.880 | 5.920 | 5.560 | 5.730 | 23,965 | -0.07(-1.21%) |
Nov 16, 2016 | 5.750 | 6.040 | 5.750 | 5.800 | 39,270 | +0.24(+4.32%) |
Nov 15, 2016 | 5.060 | 5.691 | 5.060 | 5.560 | 33,570 | +0.50(+9.88%) |
Nov 14, 2016 | 5.000 | 5.070 | 4.691 | 5.060 | 51,571 | +0.13(+2.64%) |
Nov 11, 2016 | 5.030 | 5.070 | 4.890 | 4.930 | 84,727 | -0.07(-1.40%) |
Nov 10, 2016 | 5.040 | 5.054 | 4.900 | 5.000 | 40,677 | +0.01(+0.20%) |
Nov 09, 2016 | 4.950 | 5.190 | 4.865 | 4.990 | 127,930 | +0.17(+3.53%) |
Nov 08, 2016 | 4.970 | 4.980 | 4.795 | 4.820 | 24,082 | -0.02(-0.41%) |
Nov 07, 2016 | 4.940 | 5.012 | 4.770 | 4.840 | 38,959 | +0.02(+0.41%) |
Nov 04, 2016 | 4.960 | 5.220 | 4.820 | 4.820 | 24,618 | -0.13(-2.63%) |
Nov 03, 2016 | 5.170 | 5.200 | 4.859 | 4.950 | 43,383 | -0.21(-4.07%) |
Nov 02, 2016 | 5.290 | 5.290 | 5.120 | 5.160 | 22,565 | -0.36(-6.52%) |
Nov 01, 2016 | 5.690 | 5.820 | 5.488 | 5.520 | 33,947 | +0.13(+2.41%) |
Oct 31, 2016 | 5.615 | 5.615 | 5.100 | 5.390 | 28,484 | -0.19(-3.41%) |
Oct 28, 2016 | 6.194 | 6.535 | 5.250 | 5.580 | 133,869 | -0.81(-12.68%) |
Oct 27, 2016 | 6.599 | 6.599 | 6.370 | 6.390 | 16,627 | -0.30(-4.48%) |
Oct 26, 2016 | 6.984 | 6.984 | 6.650 | 6.690 | 5,644 | +0.02(+0.30%) |
Oct 25, 2016 | 6.820 | 6.820 | 6.670 | 6.670 | 4,347 | -0.19(-2.77%) |
Oct 24, 2016 | 6.781 | 6.910 | 6.730 | 6.860 | 10,375 | +0.05(+0.73%) |
Oct 21, 2016 | 6.810 | 6.989 | 6.805 | 6.810 | 3,271 | -0.06(-0.87%) |
Oct 20, 2016 | 6.818 | 6.920 | 6.710 | 6.870 | 2,922 | +0.08(+1.18%) |
Oct 19, 2016 | 6.951 | 6.951 | 6.740 | 6.790 | 3,377 | -0.05(-0.73%) |
Oct 18, 2016 | 6.950 | 6.980 | 6.740 | 6.840 | 5,772 | -0.14(-2.01%) |
Oct 17, 2016 | 7.230 | 7.250 | 6.821 | 6.980 | 27,738 | -0.01(-0.14%) |
Oct 14, 2016 | 6.870 | 7.000 | 6.734 | 6.990 | 19,107 | +0.35(+5.27%) |
Oct 13, 2016 | 6.960 | 7.150 | 6.381 | 6.640 | 30,755 | -0.34(-4.87%) |
Oct 12, 2016 | 6.896 | 7.040 | 6.870 | 6.980 | 6,652 | +0.11(+1.60%) |
Oct 11, 2016 | 6.790 | 6.930 | 6.790 | 6.870 | 22,746 | +0.06(+0.88%) |
Oct 10, 2016 | 6.610 | 6.840 | 6.590 | 6.810 | 10,588 | +0.22(+3.34%) |
Oct 07, 2016 | 6.700 | 6.819 | 6.551 | 6.590 | 5,711 | -0.07(-1.05%) |
Oct 06, 2016 | 6.800 | 6.952 | 6.602 | 6.660 | 20,738 | -0.20(-2.92%) |
Oct 05, 2016 | 6.910 | 7.000 | 6.700 | 6.860 | 39,682 | -0.02(-0.29%) |
Oct 04, 2016 | 7.150 | 7.150 | 6.800 | 6.880 | 12,273 | -0.18(-2.55%) |
Oct 03, 2016 | 7.160 | 7.250 | 7.001 | 7.060 | 18,250 | -0.13(-1.81%) |
Sep 30, 2016 | 7.200 | 7.500 | 7.150 | 7.190 | 25,318 | +0.04(+0.56%) |
Sep 29, 2016 | 7.210 | 7.360 | 7.140 | 7.150 | 16,873 | -0.08(-1.11%) |
Sep 28, 2016 | 7.360 | 7.440 | 7.100 | 7.230 | 61,725 | -0.01(-0.14%) |
Sep 27, 2016 | 7.230 | 7.345 | 7.210 | 7.240 | 32,532 | +0.01(+0.14%) |
Sep 26, 2016 | 7.230 | 7.360 | 7.094 | 7.230 | 46,762 | +0.06(+0.84%) |
Sep 23, 2016 | 7.030 | 7.200 | 6.941 | 7.170 | 38,321 | +0.21(+3.02%) |
Sep 22, 2016 | 7.100 | 7.100 | 6.550 | 6.960 | 192,816 | +0.02(+0.29%) |
Sep 21, 2016 | 7.000 | 7.100 | 6.850 | 6.940 | 37,988 | -0.02(-0.29%) |
Sep 20, 2016 | 6.800 | 6.990 | 6.800 | 6.960 | 20,377 | +0.20(+2.96%) |
Sep 19, 2016 | 6.750 | 6.870 | 6.700 | 6.760 | 15,136 | +0.01(+0.15%) |
Sep 16, 2016 | 6.750 | 7.000 | 6.660 | 6.750 | 56,445 | -0.01(-0.15%) |
Sep 15, 2016 | 6.680 | 6.795 | 6.570 | 6.760 | 42,033 | +0.12(+1.81%) |
Sep 14, 2016 | 6.700 | 6.946 | 6.550 | 6.640 | 34,488 | -0.01(-0.15%) |
Sep 13, 2016 | 6.520 | 6.750 | 6.499 | 6.650 | 32,844 | +0.12(+1.84%) |
Sep 12, 2016 | 6.310 | 6.650 | 6.220 | 6.530 | 53,075 | +0.23(+3.65%) |
Sep 09, 2016 | 6.059 | 6.510 | 6.050 | 6.300 | 26,842 | +0.23(+3.79%) |
Sep 08, 2016 | 5.910 | 6.190 | 5.910 | 6.070 | 102,991 | +0.19(+3.23%) |
Sep 07, 2016 | 5.900 | 5.970 | 5.851 | 5.880 | 30,797 | +0.00(+0.00%) |
Sep 06, 2016 | 5.740 | 5.880 | 5.740 | 5.880 | 42,802 | +0.14(+2.44%) |
Sep 02, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 5,800 | +0.06(+1.06%) |
Sep 01, 2016 | 5.630 | 5.680 | 5.555 | 5.680 | 9,893 | +0.03(+0.53%) |
Aug 31, 2016 | 5.550 | 5.670 | 5.500 | 5.650 | 15,677 | +0.10(+1.80%) |
Aug 30, 2016 | 5.511 | 5.570 | 5.511 | 5.550 | 5,411 | +0.05(+0.91%) |
Aug 29, 2016 | 5.380 | 5.550 | 5.300 | 5.500 | 37,275 | +0.22(+4.17%) |
Aug 26, 2016 | 5.400 | 5.450 | 5.250 | 5.280 | 19,470 | -0.05(-0.94%) |
Aug 25, 2016 | 5.630 | 5.630 | 5.280 | 5.330 | 66,818 | -0.32(-5.66%) |
Aug 24, 2016 | 5.650 | 5.700 | 5.633 | 5.650 | 8,694 | -0.01(-0.18%) |
Aug 23, 2016 | 5.700 | 5.710 | 5.650 | 5.660 | 31,205 | -0.04(-0.70%) |
Aug 22, 2016 | 5.740 | 5.785 | 5.590 | 5.700 | 37,658 | -0.10(-1.72%) |
Aug 19, 2016 | 5.940 | 5.940 | 5.790 | 5.800 | 19,183 | -0.11(-1.86%) |
Aug 18, 2016 | 5.900 | 5.950 | 5.887 | 5.910 | 13,618 | +0.03(+0.51%) |
Aug 17, 2016 | 5.920 | 5.950 | 5.850 | 5.880 | 11,396 | +0.01(+0.17%) |
Aug 16, 2016 | 5.930 | 5.970 | 5.880 | 5.870 | 24,011 | -0.09(-1.51%) |
Aug 15, 2016 | 6.000 | 6.000 | 5.940 | 5.960 | 24,890 | -0.03(-0.50%) |
Aug 12, 2016 | 5.980 | 6.130 | 5.960 | 5.990 | 36,898 | +0.01(+0.17%) |
Aug 11, 2016 | 5.890 | 6.038 | 5.880 | 5.980 | 83,304 | +0.13(+2.22%) |
Aug 10, 2016 | 5.750 | 6.099 | 5.550 | 5.850 | 137,669 | +0.35(+6.36%) |
Aug 09, 2016 | 5.470 | 5.550 | 5.320 | 5.500 | 18,085 | +0.10(+1.85%) |
Aug 08, 2016 | 5.630 | 5.630 | 5.390 | 5.400 | 16,917 | -0.22(-3.91%) |
Aug 05, 2016 | 5.712 | 5.840 | 5.610 | 5.620 | 13,271 | +0.00(+0.00%) |
Aug 04, 2016 | 5.700 | 5.700 | 5.560 | 5.620 | 10,602 | -0.04(-0.71%) |
Aug 03, 2016 | 5.550 | 5.735 | 5.550 | 5.660 | 12,812 | +0.05(+0.89%) |
Aug 02, 2016 | 5.710 | 5.870 | 5.590 | 5.610 | 33,627 | -0.09(-1.58%) |