Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.489 | 8.540 | 8.307 | 8.383 | 174,813 | -0.07(-0.84%) |
Apr 27, 2017 | 8.535 | 8.581 | 8.398 | 8.454 | 167,754 | -0.04(-0.48%) |
Apr 26, 2017 | 8.474 | 8.535 | 8.439 | 8.494 | 234,809 | +0.02(+0.24%) |
Apr 25, 2017 | 8.525 | 8.423 | 8.474 | 161,993 | +0.08(+0.91%) | |
Apr 24, 2017 | 8.449 | 8.510 | 8.378 | 8.398 | 220,936 | +0.00(+0.00%) |
Apr 21, 2017 | 8.373 | 8.428 | 8.337 | 8.398 | 200,695 | +0.06(+0.73%) |
Apr 20, 2017 | 8.342 | 8.408 | 8.322 | 8.337 | 266,317 | +0.01(+0.06%) |
Apr 19, 2017 | 8.301 | 8.418 | 8.251 | 8.332 | 376,020 | +0.07(+0.80%) |
Apr 18, 2017 | 8.119 | 8.281 | 7.992 | 8.266 | 559,976 | +0.13(+1.62%) |
Apr 17, 2017 | 7.997 | 8.175 | 7.992 | 8.134 | 278,404 | +0.14(+1.78%) |
Apr 13, 2017 | 8.159 | 8.175 | 7.961 | 7.992 | 594,733 | -0.18(-2.18%) |
Apr 12, 2017 | 8.185 | 8.210 | 8.144 | 8.169 | 226,545 | -0.04(-0.49%) |
Apr 11, 2017 | 8.225 | 8.257 | 8.195 | 8.210 | 202,081 | -0.03(-0.37%) |
Apr 10, 2017 | 8.352 | 8.428 | 8.235 | 8.241 | 199,531 | -0.11(-1.34%) |
Apr 07, 2017 | 8.327 | 8.444 | 8.322 | 8.352 | 165,495 | +0.05(+0.55%) |
Apr 06, 2017 | 8.286 | 8.378 | 8.261 | 8.307 | 229,995 | +0.03(+0.31%) |
Apr 05, 2017 | 8.510 | 8.510 | 8.276 | 8.281 | 372,172 | -0.23(-2.68%) |
Apr 04, 2017 | 8.469 | 8.555 | 8.459 | 8.510 | 178,484 | +0.04(+0.48%) |
Apr 03, 2017 | 8.601 | 8.618 | 8.444 | 8.469 | 195,083 | -0.15(-1.77%) |
Mar 31, 2017 | 8.687 | 8.728 | 8.515 | 8.621 | 459,725 | -0.04(-0.47%) |
Mar 30, 2017 | 8.596 | 8.723 | 8.510 | 8.662 | 391,314 | +0.07(+0.77%) |
Mar 29, 2017 | 8.499 | 8.601 | 8.449 | 8.596 | 429,651 | +0.12(+1.44%) |
Mar 28, 2017 | 8.225 | 8.510 | 8.225 | 8.474 | 385,385 | +0.21(+2.52%) |
Mar 27, 2017 | 8.378 | 8.388 | 8.185 | 8.266 | 480,167 | -0.19(-2.22%) |
Mar 24, 2017 | 8.286 | 8.530 | 8.286 | 8.454 | 259,357 | +0.17(+2.08%) |
Mar 23, 2017 | 8.383 | 8.505 | 8.276 | 8.281 | 357,631 | -0.11(-1.27%) |
Mar 22, 2017 | 8.550 | 8.578 | 8.154 | 8.388 | 593,525 | -0.16(-1.90%) |
Mar 21, 2017 | 8.423 | 8.703 | 8.378 | 8.550 | 617,152 | +0.09(+1.02%) |
Mar 20, 2017 | 8.606 | 8.606 | 8.423 | 8.464 | 299,181 | -0.15(-1.77%) |
Mar 17, 2017 | 8.687 | 8.819 | 8.586 | 8.616 | 346,722 | -0.09(-1.05%) |
Mar 16, 2017 | 8.667 | 8.926 | 8.647 | 8.708 | 901,901 | +0.06(+0.70%) |
Mar 15, 2017 | 8.637 | 8.696 | 8.612 | 8.647 | 433,524 | +0.03(+0.35%) |
Mar 14, 2017 | 8.627 | 8.637 | 8.508 | 8.617 | 366,518 | +0.00(+0.06%) |
Mar 13, 2017 | 8.503 | 8.637 | 8.503 | 8.612 | 388,120 | +0.11(+1.29%) |
Mar 10, 2017 | 8.448 | 8.508 | 8.378 | 8.503 | 417,531 | +0.12(+1.48%) |
Mar 09, 2017 | 8.329 | 8.410 | 8.259 | 8.378 | 545,466 | +0.06(+0.78%) |
Mar 08, 2017 | 8.140 | 8.329 | 8.135 | 8.314 | 377,252 | +0.18(+2.26%) |
Mar 07, 2017 | 8.254 | 8.254 | 7.762 | 8.130 | 971,784 | -0.16(-1.92%) |
Mar 06, 2017 | 8.254 | 8.324 | 8.234 | 8.289 | 495,629 | +0.05(+0.66%) |
Mar 03, 2017 | 8.244 | 8.254 | 8.115 | 8.234 | 216,914 | +0.04(+0.49%) |
Mar 02, 2017 | 8.264 | 8.279 | 8.149 | 8.194 | 372,936 | -0.02(-0.30%) |
Mar 01, 2017 | 8.145 | 8.269 | 8.060 | 8.219 | 376,425 | +0.17(+2.10%) |
Feb 28, 2017 | 8.105 | 8.105 | 7.995 | 8.050 | 227,511 | -0.02(-0.25%) |
Feb 27, 2017 | 8.055 | 8.130 | 8.020 | 8.070 | 302,300 | -0.05(-0.67%) |
Feb 24, 2017 | 8.105 | 8.125 | 8.015 | 8.125 | 190,137 | +0.03(+0.43%) |
Feb 23, 2017 | 8.100 | 8.100 | 7.990 | 8.090 | 224,526 | +0.03(+0.43%) |
Feb 22, 2017 | 8.045 | 8.065 | 7.941 | 8.055 | 186,422 | +0.01(+0.12%) |
Feb 21, 2017 | 8.060 | 8.092 | 7.995 | 8.045 | 223,812 | -0.01(-0.12%) |
Feb 17, 2017 | 8.055 | 8.055 | 8.055 | 0 | +0.04(+0.56%) | |
Feb 16, 2017 | 8.025 | 8.025 | 7.946 | 8.010 | 172,823 | -0.00(-0.06%) |
Feb 15, 2017 | 8.055 | 8.055 | 7.966 | 8.015 | 135,717 | -0.03(-0.37%) |
Feb 14, 2017 | 8.050 | 8.050 | 7.916 | 8.045 | 272,102 | +0.01(+0.12%) |
Feb 13, 2017 | 7.956 | 8.045 | 7.866 | 8.035 | 350,419 | +0.17(+2.15%) |
Feb 10, 2017 | 7.956 | 8.005 | 7.836 | 7.866 | 332,369 | -0.07(-0.94%) |
Feb 09, 2017 | 7.796 | 7.956 | 7.796 | 7.941 | 339,834 | +0.13(+1.66%) |
Feb 08, 2017 | 7.737 | 7.881 | 7.677 | 7.811 | 460,013 | +0.09(+1.22%) |
Feb 07, 2017 | 7.707 | 7.757 | 7.672 | 7.717 | 354,121 | +0.00(+0.00%) |
Feb 06, 2017 | 7.707 | 7.757 | 7.612 | 7.717 | 301,479 | +0.03(+0.45%) |
Feb 03, 2017 | 7.627 | 7.712 | 7.622 | 7.682 | 483,494 | +0.09(+1.18%) |
Feb 02, 2017 | 7.642 | 7.697 | 7.583 | 7.593 | 437,770 | -0.06(-0.78%) |
Feb 01, 2017 | 7.682 | 7.739 | 7.588 | 7.652 | 525,622 | -0.03(-0.39%) |
Jan 31, 2017 | 7.632 | 7.747 | 7.608 | 7.682 | 557,301 | +0.06(+0.85%) |
Jan 30, 2017 | 7.632 | 7.657 | 7.538 | 7.617 | 710,942 | -0.01(-0.13%) |
Jan 27, 2017 | 7.667 | 7.687 | 7.583 | 7.627 | 638,186 | -0.03(-0.39%) |
Jan 26, 2017 | 7.632 | 7.727 | 7.632 | 7.657 | 1,048,223 | +0.00(+0.00%) |
Jan 25, 2017 | 7.573 | 7.677 | 7.533 | 7.657 | 3,409,136 | -0.42(-5.23%) |
Jan 24, 2017 | 7.906 | 8.135 | 7.821 | 8.080 | 406,812 | +0.18(+2.33%) |
Jan 23, 2017 | 7.782 | 7.903 | 7.747 | 7.896 | 206,985 | +0.16(+2.06%) |
Jan 20, 2017 | 7.608 | 7.971 | 7.608 | 7.737 | 252,787 | +0.09(+1.24%) |
Jan 19, 2017 | 7.831 | 7.831 | 7.612 | 7.642 | 335,735 | -0.19(-2.47%) |
Jan 18, 2017 | 7.672 | 8.000 | 7.642 | 7.836 | 495,643 | +0.15(+2.01%) |
Jan 17, 2017 | 7.742 | 7.861 | 7.667 | 7.682 | 320,722 | -0.06(-0.77%) |
Jan 13, 2017 | 7.742 | 7.742 | 7.742 | 0 | -0.04(-0.57%) | |
Jan 12, 2017 | 7.732 | 7.806 | 7.695 | 7.787 | 219,528 | +0.08(+1.03%) |
Jan 11, 2017 | 7.881 | 7.901 | 7.612 | 7.707 | 674,979 | -0.22(-2.82%) |
Jan 10, 2017 | 8.154 | 8.167 | 7.906 | 7.931 | 407,124 | -0.15(-1.85%) |
Jan 09, 2017 | 8.304 | 8.353 | 8.065 | 8.080 | 226,642 | -0.21(-2.58%) |
Jan 06, 2017 | 8.264 | 8.373 | 8.179 | 8.294 | 213,253 | +0.03(+0.42%) |
Jan 05, 2017 | 8.214 | 8.329 | 8.100 | 8.259 | 268,623 | +0.07(+0.85%) |
Jan 04, 2017 | 8.145 | 8.204 | 8.090 | 8.189 | 392,959 | +0.12(+1.48%) |
Jan 03, 2017 | 7.956 | 8.080 | 7.861 | 8.070 | 401,925 | +0.16(+2.08%) |
Dec 30, 2016 | 7.906 | 7.906 | 7.906 | 0 | -0.00(-0.06%) | |
Dec 29, 2016 | 7.851 | 7.931 | 7.851 | 7.911 | 112,570 | +0.06(+0.76%) |
Dec 28, 2016 | 7.856 | 7.918 | 7.777 | 7.851 | 132,093 | -0.01(-0.13%) |
Dec 27, 2016 | 7.811 | 7.931 | 7.811 | 7.861 | 223,382 | +0.05(+0.64%) |
Dec 23, 2016 | 7.811 | 7.811 | 7.811 | 0 | +0.07(+0.90%) | |
Dec 22, 2016 | 7.787 | 7.830 | 7.712 | 7.742 | 75,472 | -0.03(-0.38%) |
Dec 21, 2016 | 7.906 | 7.906 | 7.682 | 7.772 | 200,798 | -0.09(-1.20%) |
Dec 20, 2016 | 7.946 | 7.946 | 7.772 | 7.866 | 208,109 | -0.03(-0.44%) |
Dec 19, 2016 | 7.627 | 7.931 | 7.588 | 7.901 | 307,859 | +0.22(+2.85%) |
Dec 16, 2016 | 7.767 | 7.851 | 7.632 | 7.682 | 181,209 | -0.11(-1.47%) |
Dec 15, 2016 | 7.777 | 7.851 | 7.697 | 7.796 | 203,511 | +0.06(+0.84%) |
Dec 14, 2016 | 7.712 | 7.956 | 7.626 | 7.732 | 228,749 | -0.02(-0.26%) |
Dec 13, 2016 | 7.677 | 7.787 | 7.583 | 7.752 | 319,837 | +0.07(+0.91%) |
Dec 12, 2016 | 7.765 | 7.798 | 7.619 | 7.682 | 476,014 | -0.06(-0.81%) |
Dec 09, 2016 | 7.711 | 7.755 | 7.658 | 7.745 | 251,689 | +0.07(+0.88%) |
Dec 08, 2016 | 7.614 | 7.721 | 7.600 | 7.677 | 253,843 | +0.06(+0.83%) |
Dec 07, 2016 | 7.546 | 7.677 | 7.542 | 7.614 | 259,078 | +0.01(+0.19%) |
Dec 06, 2016 | 7.672 | 7.682 | 7.483 | 7.600 | 265,860 | -0.02(-0.25%) |
Dec 05, 2016 | 7.411 | 7.697 | 7.401 | 7.619 | 498,275 | +0.28(+3.76%) |
Dec 02, 2016 | 7.343 | 7.411 | 7.280 | 7.343 | 158,437 | +0.02(+0.26%) |
Dec 01, 2016 | 7.416 | 7.423 | 7.280 | 7.323 | 157,020 | -0.10(-1.37%) |
Nov 30, 2016 | 7.556 | 7.556 | 7.391 | 7.425 | 392,264 | -0.07(-0.97%) |
Nov 29, 2016 | 7.299 | 7.542 | 7.125 | 7.498 | 634,207 | +0.05(+0.65%) |
Nov 28, 2016 | 7.614 | 7.614 | 7.391 | 7.449 | 279,039 | -0.16(-2.16%) |
Nov 25, 2016 | 7.643 | 7.648 | 7.556 | 7.614 | 76,281 | -0.01(-0.19%) |
Nov 23, 2016 | 7.629 | 7.629 | 7.629 | 0 | +0.09(+1.22%) | |
Nov 22, 2016 | 7.561 | 7.646 | 7.435 | 7.537 | 358,094 | -0.01(-0.19%) |
Nov 21, 2016 | 7.386 | 7.561 | 7.333 | 7.551 | 539,141 | +0.24(+3.25%) |
Nov 18, 2016 | 7.270 | 7.356 | 7.250 | 7.314 | 213,158 | +0.06(+0.80%) |
Nov 17, 2016 | 7.222 | 7.353 | 7.222 | 7.256 | 311,579 | -0.00(-0.07%) |
Nov 16, 2016 | 7.168 | 7.275 | 7.159 | 7.260 | 162,273 | +0.02(+0.33%) |
Nov 15, 2016 | 7.197 | 7.256 | 7.158 | 7.236 | 171,042 | +0.04(+0.54%) |
Nov 14, 2016 | 7.294 | 7.333 | 7.120 | 7.197 | 225,076 | -0.09(-1.20%) |
Nov 11, 2016 | 7.086 | 7.319 | 7.086 | 7.285 | 203,288 | +0.17(+2.45%) |
Nov 10, 2016 | 7.222 | 7.248 | 7.096 | 7.110 | 222,882 | -0.10(-1.34%) |
Nov 09, 2016 | 6.790 | 7.285 | 6.785 | 7.207 | 325,431 | +0.24(+3.41%) |
Nov 08, 2016 | 7.125 | 7.168 | 6.970 | 6.970 | 244,119 | -0.18(-2.51%) |
Nov 07, 2016 | 6.979 | 7.265 | 6.979 | 7.149 | 441,558 | +0.18(+2.64%) |
Nov 04, 2016 | 6.882 | 7.091 | 6.844 | 6.965 | 322,978 | +0.10(+1.48%) |
Nov 03, 2016 | 7.319 | 7.338 | 6.848 | 6.863 | 536,832 | -0.34(-4.71%) |
Nov 02, 2016 | 7.270 | 7.309 | 7.149 | 7.202 | 238,202 | -0.03(-0.47%) |
Nov 01, 2016 | 7.391 | 7.396 | 7.197 | 7.236 | 291,867 | -0.11(-1.45%) |
Oct 31, 2016 | 7.449 | 7.449 | 7.149 | 7.343 | 979,813 | +0.30(+4.27%) |
Oct 28, 2016 | 6.960 | 7.081 | 6.950 | 7.042 | 309,101 | +0.11(+1.61%) |
Oct 27, 2016 | 6.960 | 7.004 | 6.916 | 6.931 | 132,313 | -0.02(-0.35%) |
Oct 26, 2016 | 7.008 | 7.013 | 6.936 | 6.955 | 125,324 | -0.05(-0.76%) |
Oct 25, 2016 | 6.887 | 7.057 | 6.853 | 7.008 | 396,728 | +0.13(+1.90%) |
Oct 24, 2016 | 6.868 | 6.911 | 6.798 | 6.878 | 85,009 | +0.03(+0.50%) |
Oct 21, 2016 | 6.737 | 6.887 | 6.737 | 6.844 | 141,845 | +0.09(+1.36%) |
Oct 20, 2016 | 6.824 | 6.853 | 6.752 | 6.752 | 135,009 | -0.09(-1.28%) |
Oct 19, 2016 | 6.824 | 6.887 | 6.764 | 6.839 | 111,705 | -0.03(-0.42%) |
Oct 18, 2016 | 6.771 | 6.892 | 6.681 | 6.868 | 230,426 | +0.11(+1.58%) |
Oct 17, 2016 | 6.669 | 6.795 | 6.669 | 6.761 | 69,510 | +0.07(+1.01%) |
Oct 14, 2016 | 6.785 | 6.815 | 6.669 | 6.693 | 198,237 | -0.07(-1.00%) |
Oct 13, 2016 | 6.810 | 6.858 | 6.698 | 6.761 | 125,166 | -0.05(-0.78%) |
Oct 12, 2016 | 6.805 | 6.839 | 6.790 | 6.815 | 108,474 | +0.02(+0.29%) |
Oct 11, 2016 | 6.776 | 6.832 | 6.766 | 6.795 | 133,480 | +0.00(+0.07%) |
Oct 10, 2016 | 6.897 | 6.930 | 6.776 | 6.790 | 146,935 | -0.05(-0.78%) |
Oct 07, 2016 | 6.931 | 6.931 | 6.824 | 6.844 | 124,967 | -0.07(-1.05%) |
Oct 06, 2016 | 6.911 | 6.979 | 6.853 | 6.916 | 126,360 | +0.03(+0.42%) |
Oct 05, 2016 | 6.907 | 7.004 | 6.854 | 6.887 | 178,321 | -0.02(-0.28%) |
Oct 04, 2016 | 6.931 | 6.979 | 6.873 | 6.907 | 174,192 | -0.08(-1.11%) |
Oct 03, 2016 | 6.960 | 7.096 | 6.911 | 6.984 | 331,095 | +0.07(+1.05%) |
Sep 30, 2016 | 6.878 | 6.979 | 6.761 | 6.911 | 463,047 | +0.07(+1.06%) |
Sep 29, 2016 | 6.713 | 6.858 | 6.669 | 6.839 | 270,399 | +0.08(+1.15%) |
Sep 28, 2016 | 6.785 | 6.810 | 6.693 | 6.761 | 138,172 | -0.00(-0.07%) |
Sep 27, 2016 | 6.664 | 6.815 | 6.621 | 6.766 | 221,694 | +0.12(+1.82%) |
Sep 26, 2016 | 6.752 | 6.758 | 6.592 | 6.645 | 137,011 | -0.16(-2.28%) |
Sep 23, 2016 | 6.752 | 6.873 | 6.742 | 6.800 | 290,684 | +0.08(+1.15%) |
Sep 22, 2016 | 6.664 | 6.761 | 6.626 | 6.722 | 99,592 | +0.05(+0.73%) |
Sep 21, 2016 | 6.616 | 6.736 | 6.616 | 6.674 | 116,116 | +0.08(+1.25%) |
Sep 20, 2016 | 6.698 | 6.756 | 6.572 | 6.592 | 136,753 | -0.11(-1.59%) |
Sep 19, 2016 | 6.708 | 6.795 | 6.689 | 6.698 | 170,491 | -0.01(-0.14%) |
Sep 16, 2016 | 6.693 | 6.785 | 6.684 | 6.708 | 207,392 | -0.03(-0.50%) |
Sep 15, 2016 | 6.671 | 6.775 | 6.610 | 6.742 | 351,597 | +0.09(+1.41%) |
Sep 14, 2016 | 6.643 | 6.709 | 6.610 | 6.648 | 204,725 | +0.04(+0.64%) |
Sep 13, 2016 | 6.653 | 6.671 | 6.591 | 6.606 | 223,089 | -0.07(-0.99%) |
Sep 12, 2016 | 6.629 | 6.690 | 6.521 | 6.671 | 244,642 | +0.02(+0.35%) |
Sep 09, 2016 | 6.648 | 6.723 | 6.596 | 6.648 | 233,982 | -0.03(-0.42%) |
Sep 08, 2016 | 6.723 | 6.723 | 6.591 | 6.676 | 197,937 | -0.04(-0.66%) |
Sep 07, 2016 | 6.464 | 6.789 | 6.399 | 6.721 | 454,545 | +0.29(+4.50%) |
Sep 06, 2016 | 6.389 | 6.441 | 6.295 | 6.432 | 133,236 | +0.12(+1.94%) |
Sep 02, 2016 | 6.243 | 6.309 | 6.309 | 6.309 | 155,697 | +0.07(+1.05%) |
Sep 01, 2016 | 6.366 | 6.380 | 6.215 | 6.243 | 154,855 | -0.09(-1.41%) |
Aug 31, 2016 | 6.272 | 6.347 | 6.239 | 6.333 | 96,272 | +0.03(+0.45%) |
Aug 30, 2016 | 6.220 | 6.333 | 6.206 | 6.305 | 113,797 | +0.06(+0.98%) |
Aug 29, 2016 | 6.229 | 6.291 | 6.192 | 6.243 | 119,146 | +0.00(+0.08%) |
Aug 26, 2016 | 6.432 | 6.432 | 6.173 | 6.239 | 93,233 | -0.05(-0.82%) |
Aug 25, 2016 | 6.356 | 6.370 | 6.276 | 6.291 | 71,722 | -0.05(-0.74%) |
Aug 24, 2016 | 6.422 | 6.448 | 6.239 | 6.338 | 175,742 | -0.05(-0.74%) |
Aug 23, 2016 | 6.342 | 6.507 | 6.342 | 6.385 | 165,783 | +0.06(+0.97%) |
Aug 22, 2016 | 6.234 | 6.342 | 6.182 | 6.323 | 131,955 | +0.08(+1.28%) |
Aug 19, 2016 | 6.182 | 6.243 | 6.149 | 6.243 | 140,485 | +0.06(+0.99%) |
Aug 18, 2016 | 6.206 | 6.262 | 6.168 | 6.182 | 125,134 | -0.01(-0.23%) |
Aug 17, 2016 | 6.253 | 6.280 | 6.098 | 6.196 | 267,150 | -0.04(-0.68%) |
Aug 16, 2016 | 6.276 | 6.276 | 6.234 | 6.239 | 124,572 | -0.04(-0.60%) |
Aug 15, 2016 | 6.333 | 6.333 | 6.234 | 6.276 | 168,719 | -0.02(-0.37%) |
Aug 12, 2016 | 6.356 | 6.370 | 6.271 | 6.300 | 125,564 | -0.07(-1.03%) |
Aug 11, 2016 | 6.323 | 6.432 | 6.215 | 6.366 | 347,088 | +0.06(+0.89%) |
Aug 10, 2016 | 6.408 | 6.554 | 6.215 | 6.309 | 258,685 | -0.12(-1.83%) |
Aug 09, 2016 | 6.507 | 6.548 | 6.319 | 6.427 | 348,568 | -0.18(-2.77%) |
Aug 08, 2016 | 6.497 | 6.638 | 6.446 | 6.610 | 240,388 | +0.13(+1.96%) |
Aug 05, 2016 | 6.460 | 6.577 | 6.385 | 6.483 | 233,424 | +0.07(+1.03%) |
Aug 04, 2016 | 6.385 | 6.446 | 6.356 | 6.417 | 155,744 | +0.06(+0.89%) |
Aug 03, 2016 | 6.389 | 6.389 | 6.253 | 6.361 | 163,731 | -0.00(-0.07%) |
Aug 02, 2016 | 6.276 | 6.376 | 6.233 | 6.366 | 216,125 | +0.11(+1.80%) |
Aug 01, 2016 | 6.126 | 6.258 | 6.112 | 6.253 | 195,885 | +0.12(+1.92%) |
Jul 29, 2016 | 6.154 | 6.159 | 6.100 | 6.135 | 123,303 | +0.00(+0.00%) |
Jul 28, 2016 | 6.135 | 6.229 | 6.070 | 6.135 | 116,345 | -0.04(-0.61%) |
Jul 27, 2016 | 6.070 | 6.196 | 6.055 | 6.173 | 106,601 | +0.11(+1.78%) |
Jul 26, 2016 | 6.164 | 6.232 | 6.046 | 6.065 | 95,205 | -0.10(-1.60%) |
Jul 25, 2016 | 6.107 | 6.178 | 6.041 | 6.164 | 199,807 | +0.07(+1.16%) |
Jul 22, 2016 | 5.990 | 6.107 | 5.973 | 6.093 | 143,303 | +0.13(+2.13%) |
Jul 21, 2016 | 6.055 | 6.093 | 5.938 | 5.966 | 132,755 | -0.09(-1.55%) |
Jul 20, 2016 | 5.990 | 6.081 | 5.905 | 6.060 | 215,068 | +0.08(+1.26%) |
Jul 19, 2016 | 5.896 | 5.994 | 5.839 | 5.985 | 125,230 | +0.07(+1.11%) |
Jul 18, 2016 | 5.881 | 5.994 | 5.881 | 5.919 | 161,963 | +0.04(+0.64%) |
Jul 15, 2016 | 5.881 | 5.914 | 5.830 | 5.881 | 114,012 | +0.03(+0.48%) |
Jul 14, 2016 | 5.863 | 5.938 | 5.811 | 5.853 | 95,251 | +0.00(+0.08%) |
Jul 13, 2016 | 5.830 | 5.864 | 5.783 | 5.849 | 202,536 | +0.04(+0.65%) |
Jul 12, 2016 | 5.811 | 5.872 | 5.764 | 5.811 | 270,807 | +0.00(+0.08%) |
Jul 11, 2016 | 5.872 | 5.919 | 5.806 | 5.806 | 241,652 | -0.07(-1.12%) |
Jul 08, 2016 | 5.980 | 5.957 | 5.858 | 5.872 | 291,094 | -0.08(-1.42%) |
Jul 07, 2016 | 5.966 | 5.990 | 5.879 | 5.957 | 158,545 | +0.08(+1.36%) |
Jul 05, 2016 | 6.027 | 6.051 | 5.830 | 5.877 | 112,810 | -0.20(-3.25%) |
Jul 01, 2016 | 5.980 | 6.074 | 6.074 | 6.074 | 165,056 | +0.09(+1.57%) |
Jun 30, 2016 | 5.933 | 5.980 | 5.847 | 5.980 | 201,279 | +0.10(+1.68%) |
Jun 29, 2016 | 5.783 | 5.900 | 5.745 | 5.881 | 248,422 | +0.14(+2.46%) |
Jun 28, 2016 | 5.698 | 5.779 | 5.698 | 5.740 | 106,333 | +0.05(+0.83%) |
Jun 27, 2016 | 5.736 | 5.759 | 5.648 | 5.693 | 166,753 | -0.06(-0.98%) |
Jun 24, 2016 | 5.646 | 5.816 | 5.562 | 5.750 | 263,745 | -0.07(-1.13%) |
Jun 23, 2016 | 5.830 | 5.872 | 5.759 | 5.816 | 137,802 | +0.02(+0.41%) |
Jun 22, 2016 | 5.900 | 5.917 | 5.778 | 5.792 | 149,701 | -0.08(-1.36%) |
Jun 21, 2016 | 5.806 | 5.891 | 5.750 | 5.872 | 155,272 | +0.06(+1.05%) |
Jun 20, 2016 | 5.863 | 5.891 | 5.722 | 5.811 | 267,976 | -0.01(-0.16%) |
Jun 17, 2016 | 5.722 | 5.910 | 5.679 | 5.820 | 530,560 | +0.06(+1.06%) |
Jun 16, 2016 | 5.834 | 5.896 | 5.656 | 5.759 | 523,226 | +0.05(+0.82%) |
Jun 15, 2016 | 5.758 | 5.826 | 5.703 | 5.712 | 456,660 | -0.04(-0.64%) |
Jun 14, 2016 | 5.785 | 5.828 | 5.726 | 5.749 | 249,285 | -0.06(-1.10%) |
Jun 13, 2016 | 5.932 | 5.932 | 5.785 | 5.813 | 252,132 | -0.10(-1.62%) |
Jun 10, 2016 | 5.868 | 5.950 | 5.826 | 5.909 | 252,898 | +0.04(+0.62%) |
Jun 09, 2016 | 5.877 | 5.900 | 5.778 | 5.872 | 198,648 | -0.02(-0.31%) |
Jun 08, 2016 | 5.922 | 5.922 | 5.877 | 5.890 | 214,891 | -0.02(-0.31%) |
Jun 07, 2016 | 5.964 | 5.964 | 5.881 | 5.909 | 227,962 | -0.05(-0.84%) |
Jun 06, 2016 | 5.959 | 5.968 | 5.918 | 5.959 | 136,888 | +0.02(+0.38%) |
Jun 03, 2016 | 5.986 | 5.986 | 5.922 | 5.936 | 173,100 | -0.06(-1.07%) |
Jun 02, 2016 | 6.018 | 6.023 | 5.954 | 6.000 | 163,869 | -0.01(-0.15%) |
Jun 01, 2016 | 5.973 | 6.037 | 5.950 | 6.009 | 108,932 | +0.03(+0.54%) |
May 31, 2016 | 5.936 | 5.996 | 5.932 | 5.977 | 134,019 | +0.05(+0.85%) |
May 27, 2016 | 5.895 | 5.927 | 5.927 | 5.927 | 66,961 | +0.04(+0.62%) |
May 26, 2016 | 5.982 | 5.986 | 5.826 | 5.890 | 110,199 | -0.09(-1.45%) |
May 25, 2016 | 5.973 | 5.986 | 5.936 | 5.977 | 121,303 | +0.01(+0.23%) |
May 24, 2016 | 5.941 | 5.986 | 5.935 | 5.964 | 73,705 | +0.02(+0.31%) |
May 23, 2016 | 5.863 | 5.964 | 5.863 | 5.945 | 81,760 | +0.06(+1.01%) |
May 20, 2016 | 5.840 | 5.936 | 5.814 | 5.886 | 86,739 | +0.07(+1.18%) |
May 19, 2016 | 5.858 | 5.890 | 5.772 | 5.817 | 90,818 | -0.09(-1.47%) |
May 18, 2016 | 5.836 | 5.959 | 5.836 | 5.904 | 87,384 | +0.05(+0.94%) |
May 17, 2016 | 5.895 | 5.986 | 5.831 | 5.849 | 130,758 | -0.07(-1.23%) |
May 16, 2016 | 5.872 | 5.973 | 5.863 | 5.922 | 115,232 | +0.05(+0.78%) |
May 13, 2016 | 5.886 | 5.964 | 5.864 | 5.877 | 135,535 | +0.01(+0.16%) |
May 12, 2016 | 5.954 | 5.977 | 5.808 | 5.868 | 165,458 | -0.05(-0.93%) |
May 11, 2016 | 5.913 | 5.968 | 5.845 | 5.922 | 224,863 | +0.00(+0.08%) |
May 10, 2016 | 5.849 | 5.941 | 5.731 | 5.918 | 173,264 | +0.12(+2.05%) |
May 09, 2016 | 5.959 | 5.959 | 5.717 | 5.799 | 217,800 | -0.12(-2.01%) |
May 06, 2016 | 5.950 | 6.055 | 5.813 | 5.918 | 185,028 | -0.04(-0.69%) |
May 05, 2016 | 5.740 | 6.105 | 5.726 | 5.959 | 624,911 | +0.25(+4.32%) |
May 04, 2016 | 5.662 | 5.726 | 5.636 | 5.712 | 168,515 | +0.00(+0.08%) |
May 03, 2016 | 5.648 | 5.726 | 5.635 | 5.708 | 179,682 | +0.05(+0.97%) |