Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.965 | 7.214 | 6.875 | 7.010 | 358,022 | +0.05(+0.65%) |
Apr 27, 2017 | 6.830 | 6.965 | 6.694 | 6.965 | 226,552 | +0.14(+1.99%) |
Apr 26, 2017 | 6.784 | 6.943 | 6.694 | 6.830 | 168,209 | +0.05(+0.67%) |
Apr 25, 2017 | 6.603 | 6.784 | 6.558 | 6.784 | 307,325 | +0.18(+2.74%) |
Apr 24, 2017 | 6.423 | 6.649 | 6.377 | 6.603 | 278,779 | +0.32(+5.04%) |
Apr 21, 2017 | 6.603 | 6.739 | 6.287 | 6.287 | 513,167 | -0.45(-6.71%) |
Apr 20, 2017 | 6.603 | 6.897 | 6.513 | 6.739 | 201,880 | +0.14(+2.05%) |
Apr 19, 2017 | 6.694 | 6.762 | 6.468 | 6.603 | 225,240 | -0.09(-1.35%) |
Apr 18, 2017 | 6.739 | 6.875 | 6.649 | 6.694 | 254,488 | -0.09(-1.33%) |
Apr 17, 2017 | 7.146 | 7.146 | 6.671 | 6.784 | 258,070 | -0.23(-3.23%) |
Apr 13, 2017 | 7.463 | 7.508 | 7.010 | 7.010 | 405,440 | -0.50(-6.63%) |
Apr 12, 2017 | 7.508 | 7.734 | 7.508 | 7.508 | 225,816 | -0.09(-1.19%) |
Apr 11, 2017 | 7.463 | 7.666 | 7.372 | 7.598 | 265,090 | +0.09(+1.20%) |
Apr 10, 2017 | 7.553 | 7.666 | 7.372 | 7.508 | 316,349 | -0.05(-0.60%) |
Apr 07, 2017 | 7.101 | 7.553 | 7.056 | 7.553 | 208,022 | +0.50(+7.05%) |
Apr 06, 2017 | 7.010 | 7.124 | 6.939 | 7.056 | 94,537 | +0.05(+0.65%) |
Apr 05, 2017 | 7.191 | 7.237 | 7.010 | 7.010 | 195,200 | -0.23(-3.12%) |
Apr 04, 2017 | 7.282 | 7.282 | 7.146 | 7.237 | 147,383 | -0.05(-0.62%) |
Apr 03, 2017 | 7.282 | 7.282 | 7.146 | 7.282 | 191,160 | +0.00(+0.00%) |
Mar 31, 2017 | 7.237 | 7.282 | 7.214 | 7.282 | 178,044 | +0.00(+0.00%) |
Mar 30, 2017 | 7.282 | 7.327 | 7.101 | 7.282 | 200,673 | -0.05(-0.62%) |
Mar 29, 2017 | 7.191 | 7.372 | 7.191 | 7.327 | 232,890 | +0.09(+1.25%) |
Mar 28, 2017 | 6.920 | 7.282 | 6.830 | 7.237 | 260,778 | +0.32(+4.58%) |
Mar 27, 2017 | 6.739 | 7.191 | 6.739 | 6.920 | 301,356 | -0.14(-1.92%) |
Mar 24, 2017 | 6.784 | 7.101 | 6.694 | 7.056 | 197,183 | +0.36(+5.41%) |
Mar 23, 2017 | 6.468 | 6.739 | 6.468 | 6.694 | 124,106 | +0.27(+4.23%) |
Mar 22, 2017 | 6.423 | 6.558 | 6.332 | 6.423 | 242,462 | -0.05(-0.70%) |
Mar 21, 2017 | 7.146 | 7.191 | 6.468 | 6.468 | 246,053 | -0.63(-8.92%) |
Mar 20, 2017 | 7.191 | 7.191 | 6.920 | 7.101 | 135,272 | -0.09(-1.26%) |
Mar 17, 2017 | 6.875 | 7.237 | 6.830 | 7.191 | 410,894 | +0.32(+4.61%) |
Mar 16, 2017 | 6.468 | 6.920 | 6.423 | 6.875 | 509,733 | +0.41(+6.29%) |
Mar 15, 2017 | 6.423 | 6.468 | 6.287 | 6.468 | 257,624 | +0.09(+1.42%) |
Mar 14, 2017 | 6.468 | 6.468 | 6.332 | 6.377 | 150,754 | -0.09(-1.40%) |
Mar 13, 2017 | 6.558 | 6.377 | 6.468 | 197,919 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.377 | 6.558 | 6.332 | 6.377 | 155,527 | +0.05(+0.71%) |
Mar 09, 2017 | 6.468 | 6.558 | 6.287 | 6.332 | 273,788 | -0.14(-2.10%) |
Mar 08, 2017 | 6.513 | 6.603 | 6.423 | 6.468 | 210,642 | -0.05(-0.69%) |
Mar 07, 2017 | 6.558 | 6.603 | 6.423 | 6.513 | 302,566 | +0.05(+0.70%) |
Mar 06, 2017 | 6.423 | 6.513 | 6.332 | 6.468 | 518,504 | +0.23(+3.62%) |
Mar 03, 2017 | 6.332 | 6.332 | 6.196 | 6.242 | 202,258 | -0.05(-0.72%) |
Mar 02, 2017 | 6.332 | 6.377 | 6.287 | 6.287 | 120,699 | -0.05(-0.71%) |
Mar 01, 2017 | 6.151 | 6.377 | 6.106 | 6.332 | 259,542 | +0.14(+2.19%) |
Feb 28, 2017 | 6.242 | 6.377 | 6.151 | 6.196 | 244,643 | -0.18(-2.84%) |
Feb 27, 2017 | 6.332 | 6.377 | 6.196 | 6.377 | 123,449 | +0.09(+1.44%) |
Feb 24, 2017 | 6.242 | 6.377 | 6.196 | 6.287 | 268,206 | -0.05(-0.71%) |
Feb 23, 2017 | 6.377 | 6.400 | 6.196 | 6.332 | 157,573 | -0.05(-0.71%) |
Feb 22, 2017 | 6.468 | 6.603 | 6.332 | 6.377 | 205,917 | -0.18(-2.76%) |
Feb 21, 2017 | 6.332 | 6.626 | 6.332 | 6.558 | 417,510 | +0.18(+2.84%) |
Feb 17, 2017 | 6.377 | 6.377 | 6.377 | 0 | -0.14(-2.08%) | |
Feb 16, 2017 | 6.739 | 6.739 | 6.468 | 6.513 | 170,897 | -0.23(-3.36%) |
Feb 15, 2017 | 6.649 | 7.010 | 6.558 | 6.739 | 694,654 | +0.05(+0.68%) |
Feb 14, 2017 | 6.513 | 6.739 | 6.423 | 6.694 | 341,464 | +0.23(+3.50%) |
Feb 13, 2017 | 6.513 | 6.649 | 6.377 | 6.468 | 174,297 | -0.09(-1.38%) |
Feb 10, 2017 | 6.468 | 6.649 | 6.423 | 6.558 | 227,914 | +0.05(+0.69%) |
Feb 09, 2017 | 6.423 | 6.558 | 6.332 | 6.513 | 314,249 | +0.14(+2.13%) |
Feb 08, 2017 | 6.061 | 6.377 | 5.970 | 6.377 | 365,086 | +0.23(+3.68%) |
Feb 07, 2017 | 6.151 | 6.423 | 6.129 | 6.151 | 342,531 | -0.14(-2.16%) |
Feb 06, 2017 | 6.513 | 6.513 | 6.083 | 6.287 | 396,768 | -0.18(-2.80%) |
Feb 03, 2017 | 6.513 | 6.558 | 6.423 | 6.468 | 304,863 | -0.05(-0.69%) |
Feb 02, 2017 | 6.468 | 6.558 | 6.423 | 6.513 | 424,495 | -0.05(-0.69%) |
Feb 01, 2017 | 6.603 | 6.649 | 6.468 | 6.558 | 605,483 | -0.09(-1.36%) |
Jan 31, 2017 | 6.558 | 6.739 | 6.513 | 6.649 | 301,965 | +0.05(+0.68%) |
Jan 30, 2017 | 6.649 | 6.694 | 6.434 | 6.603 | 294,976 | +0.00(+0.00%) |
Jan 27, 2017 | 6.694 | 6.739 | 6.603 | 6.603 | 333,719 | +0.00(+0.00%) |
Jan 26, 2017 | 6.649 | 6.716 | 6.603 | 6.603 | 145,748 | -0.05(-0.68%) |
Jan 25, 2017 | 6.558 | 6.739 | 6.558 | 6.649 | 216,848 | +0.05(+0.68%) |
Jan 24, 2017 | 6.649 | 6.694 | 6.513 | 6.603 | 305,878 | -0.05(-0.68%) |
Jan 23, 2017 | 6.784 | 6.830 | 6.581 | 6.649 | 200,266 | -0.14(-2.00%) |
Jan 20, 2017 | 6.694 | 6.920 | 6.513 | 6.784 | 232,080 | +0.14(+2.04%) |
Jan 19, 2017 | 6.649 | 6.739 | 6.603 | 6.649 | 215,547 | -0.05(-0.68%) |
Jan 18, 2017 | 6.694 | 6.739 | 6.513 | 6.694 | 222,188 | +0.05(+0.68%) |
Jan 17, 2017 | 6.920 | 7.010 | 6.603 | 6.649 | 368,698 | -0.32(-4.55%) |
Jan 13, 2017 | 6.965 | 6.965 | 6.965 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.101 | 7.191 | 6.875 | 6.965 | 186,439 | -0.18(-2.53%) |
Jan 11, 2017 | 7.056 | 7.237 | 6.875 | 7.146 | 364,193 | +0.09(+1.28%) |
Jan 10, 2017 | 7.010 | 7.056 | 6.920 | 7.056 | 183,131 | +0.05(+0.65%) |
Jan 09, 2017 | 7.010 | 7.056 | 6.830 | 7.010 | 212,808 | +0.00(+0.00%) |
Jan 06, 2017 | 6.965 | 7.101 | 6.852 | 7.010 | 276,650 | +0.09(+1.31%) |
Jan 05, 2017 | 6.965 | 7.010 | 6.784 | 6.920 | 235,658 | -0.05(-0.65%) |
Jan 04, 2017 | 6.784 | 6.965 | 6.784 | 6.965 | 336,743 | +0.18(+2.67%) |
Jan 03, 2017 | 6.784 | 6.830 | 6.603 | 6.784 | 231,044 | +0.09(+1.35%) |
Dec 30, 2016 | 6.694 | 6.694 | 6.694 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.694 | 6.830 | 6.468 | 6.603 | 286,941 | -0.09(-1.35%) |
Dec 28, 2016 | 6.649 | 6.852 | 6.558 | 6.694 | 378,927 | +0.00(+0.00%) |
Dec 27, 2016 | 6.558 | 6.694 | 6.513 | 6.694 | 400,822 | +0.18(+2.78%) |
Dec 23, 2016 | 6.513 | 6.513 | 6.513 | 0 | -0.05(-0.69%) | |
Dec 22, 2016 | 6.603 | 6.739 | 6.513 | 6.558 | 373,497 | -0.09(-1.36%) |
Dec 21, 2016 | 6.309 | 6.649 | 6.287 | 6.649 | 306,831 | +0.36(+5.76%) |
Dec 20, 2016 | 6.332 | 6.513 | 6.196 | 6.287 | 305,481 | +0.05(+0.72%) |
Dec 19, 2016 | 6.061 | 6.423 | 6.015 | 6.242 | 376,294 | +0.18(+2.99%) |
Dec 16, 2016 | 6.242 | 6.332 | 6.061 | 6.061 | 421,328 | -0.14(-2.19%) |
Dec 15, 2016 | 6.106 | 6.287 | 6.015 | 6.196 | 176,640 | +0.00(+0.00%) |
Dec 14, 2016 | 6.196 | 6.287 | 6.015 | 6.196 | 270,565 | +0.00(+0.00%) |
Dec 13, 2016 | 6.287 | 6.468 | 6.061 | 6.196 | 251,023 | +0.00(+0.00%) |
Dec 12, 2016 | 6.649 | 6.739 | 6.151 | 6.196 | 425,922 | -0.36(-5.52%) |
Dec 09, 2016 | 6.468 | 6.694 | 6.332 | 6.558 | 327,839 | +0.05(+0.69%) |
Dec 08, 2016 | 6.332 | 6.558 | 6.106 | 6.513 | 215,113 | +0.23(+3.60%) |
Dec 07, 2016 | 6.287 | 6.423 | 6.242 | 6.287 | 167,821 | +0.00(+0.00%) |
Dec 06, 2016 | 6.332 | 6.468 | 6.151 | 6.287 | 213,469 | +0.00(+0.00%) |
Dec 05, 2016 | 6.196 | 6.536 | 6.196 | 6.287 | 326,859 | +0.14(+2.21%) |
Dec 02, 2016 | 6.061 | 6.196 | 5.970 | 6.151 | 180,069 | +0.14(+2.26%) |
Dec 01, 2016 | 6.196 | 6.423 | 5.970 | 6.015 | 312,236 | -0.14(-2.21%) |
Nov 30, 2016 | 6.242 | 6.332 | 6.061 | 6.151 | 243,959 | +0.09(+1.49%) |
Nov 29, 2016 | 6.106 | 6.242 | 5.749 | 6.061 | 315,333 | -0.18(-2.90%) |
Nov 28, 2016 | 6.106 | 6.332 | 5.970 | 6.242 | 333,529 | +0.14(+2.22%) |
Nov 25, 2016 | 6.106 | 6.242 | 6.015 | 6.106 | 105,060 | +0.00(+0.00%) |
Nov 23, 2016 | 6.106 | 6.106 | 6.106 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.377 | 6.423 | 6.196 | 6.287 | 292,841 | -0.05(-0.71%) |
Nov 21, 2016 | 6.242 | 6.377 | 6.061 | 6.332 | 401,184 | +0.32(+5.26%) |
Nov 18, 2016 | 6.196 | 6.196 | 5.925 | 6.015 | 352,420 | -0.14(-2.21%) |
Nov 17, 2016 | 6.151 | 6.332 | 5.970 | 6.151 | 421,924 | +0.00(+0.00%) |
Nov 16, 2016 | 5.608 | 6.599 | 5.608 | 6.151 | 955,573 | +0.54(+9.68%) |
Nov 15, 2016 | 5.744 | 5.817 | 5.382 | 5.608 | 711,981 | -0.18(-3.13%) |
Nov 14, 2016 | 5.925 | 6.106 | 5.744 | 5.789 | 492,575 | -0.18(-3.03%) |
Nov 11, 2016 | 5.563 | 5.970 | 5.563 | 5.970 | 598,814 | +0.36(+6.45%) |
Nov 10, 2016 | 5.156 | 5.744 | 5.020 | 5.608 | 612,953 | +0.54(+10.71%) |
Nov 09, 2016 | 5.020 | 5.254 | 4.885 | 5.066 | 477,992 | -0.05(-0.88%) |
Nov 08, 2016 | 4.975 | 5.201 | 4.885 | 5.111 | 216,748 | +0.14(+2.73%) |
Nov 07, 2016 | 5.020 | 5.111 | 4.930 | 4.975 | 599,200 | +0.00(+0.00%) |
Nov 04, 2016 | 5.066 | 5.075 | 4.840 | 4.975 | 546,210 | -0.14(-2.65%) |
Nov 03, 2016 | 5.111 | 5.201 | 4.975 | 5.111 | 512,353 | +0.00(+0.00%) |
Nov 02, 2016 | 5.066 | 5.156 | 4.523 | 5.111 | 1,380,040 | -0.05(-0.88%) |
Nov 01, 2016 | 5.518 | 5.744 | 5.111 | 5.156 | 846,979 | -0.14(-2.56%) |
Oct 31, 2016 | 5.744 | 5.744 | 5.292 | 5.292 | 466,178 | -0.44(-7.73%) |
Oct 28, 2016 | 5.835 | 5.871 | 5.699 | 5.735 | 359,028 | -0.14(-2.46%) |
Oct 27, 2016 | 5.844 | 5.925 | 5.771 | 5.880 | 258,664 | +0.08(+1.40%) |
Oct 26, 2016 | 5.907 | 5.979 | 5.771 | 5.798 | 271,655 | -0.12(-1.99%) |
Oct 25, 2016 | 5.970 | 6.034 | 5.898 | 5.916 | 247,670 | -0.05(-0.91%) |
Oct 24, 2016 | 6.196 | 6.215 | 5.961 | 5.970 | 267,921 | -0.22(-3.51%) |
Oct 21, 2016 | 6.070 | 6.269 | 6.043 | 6.187 | 293,925 | +0.06(+1.03%) |
Oct 20, 2016 | 5.943 | 6.187 | 5.939 | 6.124 | 357,022 | +0.15(+2.58%) |
Oct 19, 2016 | 6.015 | 6.106 | 5.952 | 5.970 | 443,340 | +0.02(+0.30%) |
Oct 18, 2016 | 6.079 | 6.079 | 5.934 | 5.952 | 235,967 | +0.00(+0.00%) |
Oct 17, 2016 | 6.015 | 6.015 | 5.943 | 5.952 | 206,556 | -0.03(-0.45%) |
Oct 14, 2016 | 6.061 | 6.088 | 5.925 | 5.979 | 398,364 | -0.05(-0.75%) |
Oct 13, 2016 | 6.115 | 6.133 | 6.015 | 6.024 | 389,773 | -0.17(-2.77%) |
Oct 12, 2016 | 6.251 | 6.296 | 6.116 | 6.196 | 231,003 | -0.05(-0.87%) |
Oct 11, 2016 | 6.395 | 6.413 | 6.205 | 6.251 | 251,170 | -0.18(-2.81%) |
Oct 10, 2016 | 6.540 | 6.594 | 6.404 | 6.432 | 157,498 | -0.04(-0.56%) |
Oct 07, 2016 | 6.549 | 6.622 | 6.441 | 6.468 | 180,716 | -0.09(-1.38%) |
Oct 06, 2016 | 6.450 | 6.567 | 6.418 | 6.558 | 221,767 | +0.14(+2.11%) |
Oct 05, 2016 | 6.459 | 6.531 | 6.404 | 6.423 | 190,385 | +0.03(+0.42%) |
Oct 04, 2016 | 6.368 | 6.459 | 6.323 | 6.395 | 235,547 | +0.04(+0.57%) |
Oct 03, 2016 | 6.196 | 6.459 | 6.142 | 6.359 | 292,737 | -0.01(-0.14%) |
Sep 30, 2016 | 6.504 | 6.504 | 6.305 | 6.368 | 385,016 | -0.04(-0.56%) |
Sep 29, 2016 | 6.631 | 6.712 | 6.377 | 6.404 | 199,864 | -0.19(-2.88%) |
Sep 28, 2016 | 6.432 | 6.640 | 6.291 | 6.594 | 340,562 | +0.19(+2.97%) |
Sep 27, 2016 | 6.386 | 6.450 | 6.269 | 6.404 | 317,638 | -0.02(-0.28%) |
Sep 26, 2016 | 6.567 | 6.567 | 6.404 | 6.423 | 290,595 | +0.04(+0.57%) |
Sep 23, 2016 | 6.558 | 6.585 | 6.377 | 6.386 | 217,132 | -0.17(-2.62%) |
Sep 22, 2016 | 6.441 | 6.585 | 6.315 | 6.558 | 805,316 | +0.20(+3.13%) |
Sep 21, 2016 | 6.350 | 6.377 | 6.196 | 6.359 | 366,189 | +0.11(+1.74%) |
Sep 20, 2016 | 6.413 | 6.459 | 6.251 | 6.251 | 509,919 | -0.16(-2.54%) |
Sep 19, 2016 | 6.540 | 6.594 | 6.386 | 6.413 | 336,201 | -0.04(-0.56%) |
Sep 16, 2016 | 6.287 | 6.486 | 6.260 | 6.450 | 256,497 | +0.08(+1.28%) |
Sep 15, 2016 | 6.395 | 6.486 | 6.323 | 6.368 | 173,786 | -0.03(-0.42%) |
Sep 14, 2016 | 6.413 | 6.495 | 6.332 | 6.395 | 339,699 | -0.04(-0.56%) |
Sep 13, 2016 | 6.404 | 6.513 | 6.341 | 6.432 | 360,321 | -0.13(-1.93%) |
Sep 12, 2016 | 6.477 | 6.594 | 6.386 | 6.558 | 446,327 | +0.01(+0.14%) |
Sep 09, 2016 | 6.703 | 6.757 | 6.540 | 6.549 | 267,801 | -0.23(-3.34%) |
Sep 08, 2016 | 6.649 | 6.802 | 6.558 | 6.775 | 328,046 | +0.24(+3.74%) |
Sep 07, 2016 | 6.468 | 6.585 | 6.368 | 6.531 | 525,267 | +0.06(+0.98%) |
Sep 06, 2016 | 6.423 | 6.522 | 6.341 | 6.468 | 324,242 | +0.05(+0.85%) |
Sep 02, 2016 | 6.323 | 6.413 | 6.413 | 6.413 | 308,320 | +0.09(+1.43%) |
Sep 01, 2016 | 6.486 | 6.486 | 6.205 | 6.323 | 405,123 | -0.21(-3.19%) |
Aug 31, 2016 | 6.350 | 6.640 | 6.314 | 6.531 | 545,148 | +0.14(+2.12%) |
Aug 30, 2016 | 6.413 | 6.486 | 6.296 | 6.395 | 532,789 | +0.00(+0.00%) |
Aug 29, 2016 | 6.423 | 6.567 | 6.377 | 6.395 | 270,771 | -0.06(-0.98%) |
Aug 26, 2016 | 6.441 | 6.631 | 6.350 | 6.459 | 435,752 | +0.03(+0.42%) |
Aug 25, 2016 | 6.622 | 6.793 | 6.287 | 6.432 | 1,093,746 | -0.45(-6.57%) |
Aug 24, 2016 | 7.119 | 7.155 | 6.848 | 6.884 | 339,662 | -0.21(-2.93%) |
Aug 23, 2016 | 7.092 | 7.219 | 7.047 | 7.092 | 187,305 | +0.04(+0.51%) |
Aug 22, 2016 | 7.155 | 7.155 | 7.001 | 7.056 | 184,766 | -0.14(-1.89%) |
Aug 19, 2016 | 7.164 | 7.210 | 7.010 | 7.191 | 292,878 | -0.01(-0.13%) |
Aug 18, 2016 | 7.200 | 7.264 | 7.119 | 7.200 | 229,441 | +0.05(+0.76%) |
Aug 17, 2016 | 7.173 | 7.173 | 6.965 | 7.146 | 367,154 | +0.04(+0.51%) |
Aug 16, 2016 | 7.291 | 7.327 | 7.010 | 7.110 | 429,178 | -0.16(-2.24%) |
Aug 15, 2016 | 7.056 | 7.291 | 7.038 | 7.273 | 333,768 | +0.26(+3.74%) |
Aug 12, 2016 | 7.038 | 7.128 | 6.920 | 7.010 | 365,906 | -0.03(-0.39%) |
Aug 11, 2016 | 7.082 | 7.162 | 6.922 | 7.038 | 390,812 | +0.04(+0.51%) |
Aug 10, 2016 | 7.171 | 7.171 | 6.859 | 7.002 | 433,845 | -0.07(-1.01%) |
Aug 09, 2016 | 7.136 | 7.180 | 6.984 | 7.073 | 289,225 | -0.07(-1.00%) |
Aug 08, 2016 | 7.314 | 7.466 | 7.127 | 7.145 | 435,849 | -0.13(-1.84%) |
Aug 05, 2016 | 6.957 | 7.314 | 6.922 | 7.278 | 383,137 | +0.35(+5.02%) |
Aug 04, 2016 | 7.189 | 7.305 | 6.868 | 6.931 | 612,856 | -0.29(-3.96%) |
Aug 03, 2016 | 6.779 | 7.225 | 6.672 | 7.216 | 1,161,214 | +0.44(+6.45%) |
Aug 02, 2016 | 6.993 | 7.029 | 6.172 | 6.779 | 1,850,630 | +0.58(+9.35%) |
Aug 01, 2016 | 6.315 | 6.511 | 6.141 | 6.199 | 504,810 | -0.07(-1.14%) |
Jul 29, 2016 | 6.155 | 6.449 | 6.155 | 6.271 | 1,336,531 | +0.06(+1.01%) |
Jul 28, 2016 | 6.110 | 6.297 | 6.030 | 6.208 | 392,527 | +0.10(+1.61%) |
Jul 27, 2016 | 6.386 | 6.432 | 6.016 | 6.110 | 535,929 | -0.29(-4.46%) |
Jul 26, 2016 | 6.494 | 6.574 | 6.369 | 6.395 | 466,390 | -0.05(-0.83%) |
Jul 25, 2016 | 6.431 | 6.556 | 6.386 | 6.449 | 322,698 | +0.00(+0.00%) |
Jul 22, 2016 | 6.538 | 6.654 | 6.404 | 6.449 | 335,727 | -0.12(-1.90%) |
Jul 21, 2016 | 6.351 | 6.681 | 6.351 | 6.574 | 355,962 | +0.24(+3.80%) |
Jul 20, 2016 | 6.333 | 6.395 | 6.146 | 6.333 | 346,006 | +0.07(+1.14%) |
Jul 19, 2016 | 6.351 | 6.458 | 6.208 | 6.262 | 310,512 | -0.17(-2.64%) |
Jul 18, 2016 | 6.378 | 6.467 | 6.235 | 6.431 | 500,214 | -0.02(-0.28%) |
Jul 15, 2016 | 6.467 | 6.538 | 6.324 | 6.449 | 367,985 | -0.01(-0.14%) |
Jul 14, 2016 | 6.511 | 6.574 | 6.363 | 6.458 | 331,887 | +0.03(+0.42%) |
Jul 13, 2016 | 6.520 | 6.601 | 6.395 | 6.431 | 446,180 | -0.04(-0.69%) |
Jul 12, 2016 | 6.369 | 6.502 | 6.315 | 6.476 | 399,887 | +0.21(+3.27%) |
Jul 11, 2016 | 6.333 | 6.458 | 6.226 | 6.271 | 358,570 | -0.06(-0.99%) |
Jul 08, 2016 | 6.226 | 6.427 | 5.994 | 6.333 | 538,128 | +0.34(+5.65%) |
Jul 07, 2016 | 6.226 | 6.378 | 5.878 | 5.994 | 686,230 | -0.29(-4.68%) |
Jul 06, 2016 | 5.976 | 6.342 | 5.816 | 6.288 | 514,731 | +0.30(+5.07%) |
Jul 05, 2016 | 6.324 | 6.369 | 5.869 | 5.985 | 707,033 | -0.47(-7.32%) |
Jul 01, 2016 | 6.386 | 6.458 | 6.458 | 6.458 | 608,093 | +0.42(+6.94%) |
Jun 30, 2016 | 6.128 | 6.369 | 5.949 | 6.039 | 1,485,879 | -0.39(-6.10%) |
Jun 29, 2016 | 6.422 | 6.467 | 6.279 | 6.431 | 368,563 | +0.12(+1.84%) |
Jun 28, 2016 | 5.976 | 6.360 | 5.976 | 6.315 | 505,374 | +0.43(+7.27%) |
Jun 27, 2016 | 6.476 | 6.476 | 5.762 | 5.887 | 974,173 | -0.59(-9.09%) |
Jun 24, 2016 | 6.627 | 6.708 | 6.422 | 6.476 | 1,092,061 | -0.40(-5.84%) |
Jun 23, 2016 | 6.868 | 6.932 | 6.734 | 6.877 | 416,707 | +0.08(+1.18%) |
Jun 22, 2016 | 7.038 | 7.109 | 6.770 | 6.797 | 530,077 | -0.24(-3.42%) |
Jun 21, 2016 | 7.154 | 7.154 | 6.832 | 7.038 | 574,094 | +0.05(+0.77%) |
Jun 20, 2016 | 7.278 | 7.278 | 6.975 | 6.984 | 365,741 | -0.09(-1.26%) |
Jun 17, 2016 | 7.038 | 7.305 | 7.011 | 7.073 | 592,873 | +0.04(+0.63%) |
Jun 16, 2016 | 7.047 | 7.118 | 6.957 | 7.029 | 540,021 | -0.17(-2.35%) |
Jun 15, 2016 | 7.314 | 7.466 | 7.091 | 7.198 | 1,161,204 | -0.12(-1.71%) |
Jun 14, 2016 | 7.403 | 7.626 | 7.038 | 7.323 | 1,526,808 | -0.21(-2.84%) |
Jun 13, 2016 | 7.635 | 7.805 | 7.493 | 7.537 | 744,092 | -0.22(-2.87%) |
Jun 10, 2016 | 7.876 | 7.894 | 7.519 | 7.760 | 1,216,162 | -0.15(-1.92%) |
Jun 09, 2016 | 7.760 | 7.930 | 7.698 | 7.912 | 1,589,999 | +0.18(+2.31%) |
Jun 08, 2016 | 7.742 | 7.992 | 7.689 | 7.733 | 6,193,300 | -0.95(-10.99%) |
Jun 07, 2016 | 8.759 | 8.819 | 8.599 | 8.688 | 162,252 | -0.05(-0.61%) |
Jun 06, 2016 | 8.527 | 8.857 | 8.527 | 8.741 | 164,736 | +0.22(+2.62%) |
Jun 03, 2016 | 8.384 | 8.607 | 8.286 | 8.518 | 186,545 | +0.16(+1.92%) |
Jun 02, 2016 | 8.376 | 8.376 | 8.081 | 8.358 | 141,582 | -0.06(-0.74%) |
Jun 01, 2016 | 8.384 | 8.456 | 8.081 | 8.420 | 132,566 | -0.04(-0.42%) |
May 31, 2016 | 8.331 | 8.492 | 8.144 | 8.456 | 172,322 | +0.12(+1.39%) |
May 27, 2016 | 8.072 | 8.340 | 8.340 | 8.340 | 208,191 | +0.27(+3.31%) |
May 26, 2016 | 8.090 | 8.206 | 7.855 | 8.072 | 172,889 | +0.04(+0.44%) |
May 25, 2016 | 8.358 | 8.429 | 7.894 | 8.037 | 328,224 | -0.23(-2.80%) |
May 24, 2016 | 8.046 | 8.277 | 7.849 | 8.269 | 146,751 | +0.32(+4.04%) |
May 23, 2016 | 8.144 | 8.144 | 7.894 | 7.947 | 128,857 | -0.23(-2.84%) |
May 20, 2016 | 8.072 | 8.277 | 7.947 | 8.179 | 106,596 | +0.16(+2.00%) |
May 19, 2016 | 8.170 | 8.170 | 7.854 | 8.019 | 150,832 | -0.22(-2.71%) |
May 18, 2016 | 8.170 | 8.340 | 8.064 | 8.242 | 149,839 | +0.01(+0.11%) |
May 17, 2016 | 8.126 | 8.420 | 8.090 | 8.233 | 168,734 | +0.10(+1.21%) |
May 16, 2016 | 7.974 | 8.242 | 7.965 | 8.135 | 93,825 | +0.17(+2.13%) |
May 13, 2016 | 7.939 | 8.077 | 7.903 | 7.965 | 113,631 | -0.04(-0.45%) |
May 12, 2016 | 7.921 | 8.269 | 7.885 | 8.001 | 193,698 | +0.12(+1.47%) |
May 11, 2016 | 7.938 | 8.076 | 7.859 | 7.885 | 137,529 | -0.11(-1.32%) |
May 10, 2016 | 7.526 | 8.051 | 7.438 | 7.990 | 195,956 | +0.51(+6.79%) |
May 09, 2016 | 7.578 | 7.613 | 7.237 | 7.482 | 134,219 | -0.10(-1.27%) |
May 06, 2016 | 7.508 | 7.675 | 7.105 | 7.578 | 193,568 | +0.03(+0.35%) |
May 05, 2016 | 7.806 | 7.876 | 7.517 | 7.552 | 235,542 | -0.37(-4.65%) |
May 04, 2016 | 7.824 | 8.130 | 7.727 | 7.920 | 207,079 | +0.09(+1.12%) |
May 03, 2016 | 7.964 | 8.012 | 7.666 | 7.832 | 183,035 | -0.24(-2.93%) |