Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.850 | 6.900 | 6.780 | 6.860 | 484,392 | +0.01(+0.15%) |
Apr 27, 2017 | 6.960 | 6.960 | 6.850 | 6.850 | 382,039 | -0.10(-1.44%) |
Apr 26, 2017 | 6.850 | 6.960 | 6.850 | 6.950 | 507,102 | +0.09(+1.31%) |
Apr 25, 2017 | 6.910 | 6.920 | 6.850 | 6.860 | 365,165 | -0.01(-0.15%) |
Apr 24, 2017 | 6.920 | 6.940 | 6.850 | 6.870 | 537,330 | +0.02(+0.29%) |
Apr 21, 2017 | 6.790 | 6.870 | 6.670 | 6.850 | 471,880 | +0.05(+0.74%) |
Apr 20, 2017 | 6.730 | 6.830 | 6.660 | 6.800 | 545,665 | +0.07(+1.04%) |
Apr 19, 2017 | 6.830 | 6.860 | 6.680 | 6.730 | 608,692 | -0.07(-1.03%) |
Apr 18, 2017 | 6.800 | 6.870 | 6.765 | 6.800 | 606,058 | +0.01(+0.15%) |
Apr 17, 2017 | 6.810 | 6.860 | 6.760 | 6.790 | 584,647 | +0.01(+0.15%) |
Apr 13, 2017 | 6.810 | 6.815 | 6.775 | 6.780 | 363,212 | -0.01(-0.15%) |
Apr 12, 2017 | 6.790 | 6.810 | 6.760 | 6.790 | 620,206 | +0.00(+0.00%) |
Apr 11, 2017 | 6.800 | 6.850 | 6.760 | 6.790 | 520,588 | -0.01(-0.15%) |
Apr 10, 2017 | 6.910 | 6.960 | 6.790 | 6.800 | 635,692 | -0.10(-1.45%) |
Apr 07, 2017 | 6.970 | 7.010 | 6.845 | 6.900 | 1,027,065 | -0.09(-1.29%) |
Apr 06, 2017 | 6.930 | 7.000 | 6.890 | 6.990 | 570,183 | +0.06(+0.87%) |
Apr 05, 2017 | 7.000 | 7.000 | 6.880 | 6.930 | 604,947 | -0.06(-0.86%) |
Apr 04, 2017 | 6.950 | 7.010 | 6.880 | 6.990 | 770,362 | +0.03(+0.43%) |
Apr 03, 2017 | 6.940 | 7.000 | 6.925 | 6.960 | 428,667 | +0.04(+0.58%) |
Mar 31, 2017 | 6.920 | 6.990 | 6.850 | 6.920 | 659,797 | +0.00(+0.00%) |
Mar 30, 2017 | 6.970 | 7.015 | 6.860 | 6.920 | 483,438 | -0.06(-0.86%) |
Mar 29, 2017 | 6.990 | 7.000 | 6.950 | 6.980 | 282,419 | -0.01(-0.14%) |
Mar 28, 2017 | 6.970 | 7.050 | 6.970 | 6.990 | 687,076 | +0.02(+0.29%) |
Mar 27, 2017 | 7.030 | 7.040 | 6.950 | 6.970 | 1,405,643 | -0.07(-0.99%) |
Mar 24, 2017 | 7.090 | 7.550 | 7.020 | 7.040 | 1,313,583 | +0.00(+0.00%) |
Mar 23, 2017 | 7.120 | 7.120 | 7.010 | 7.040 | 525,925 | -0.09(-1.26%) |
Mar 22, 2017 | 7.010 | 7.150 | 6.990 | 7.130 | 573,612 | +0.15(+2.15%) |
Mar 21, 2017 | 7.130 | 7.166 | 6.950 | 6.980 | 613,158 | -0.11(-1.55%) |
Mar 20, 2017 | 7.050 | 7.140 | 7.045 | 7.090 | 583,152 | +0.04(+0.57%) |
Mar 17, 2017 | 7.010 | 7.080 | 7.010 | 7.050 | 1,001,366 | -0.01(-0.14%) |
Mar 16, 2017 | 7.050 | 7.080 | 7.020 | 7.060 | 343,472 | +0.03(+0.43%) |
Mar 15, 2017 | 7.010 | 7.040 | 6.950 | 7.030 | 1,183,804 | +0.05(+0.72%) |
Mar 14, 2017 | 6.970 | 7.010 | 6.930 | 6.980 | 1,585,870 | -0.02(-0.29%) |
Mar 13, 2017 | 6.950 | 7.010 | 6.920 | 7.000 | 717,785 | +0.05(+0.72%) |
Mar 10, 2017 | 6.860 | 6.990 | 6.850 | 6.950 | 946,409 | +0.10(+1.46%) |
Mar 09, 2017 | 6.820 | 6.860 | 6.800 | 6.850 | 725,318 | +0.02(+0.29%) |
Mar 08, 2017 | 6.900 | 6.900 | 6.800 | 6.830 | 967,340 | -0.02(-0.29%) |
Mar 07, 2017 | 6.830 | 6.880 | 6.800 | 6.850 | 808,335 | +0.02(+0.29%) |
Mar 06, 2017 | 7.070 | 7.090 | 6.780 | 6.830 | 738,998 | -0.24(-3.39%) |
Mar 03, 2017 | 7.130 | 7.150 | 7.050 | 7.070 | 613,932 | -0.05(-0.70%) |
Mar 02, 2017 | 7.090 | 7.135 | 7.060 | 7.120 | 815,236 | -0.01(-0.14%) |
Mar 01, 2017 | 7.140 | 7.170 | 7.090 | 7.130 | 1,376,550 | +0.06(+0.85%) |
Feb 28, 2017 | 7.020 | 7.180 | 6.980 | 7.070 | 1,043,567 | +0.03(+0.43%) |
Feb 27, 2017 | 6.990 | 7.040 | 6.960 | 7.040 | 873,717 | +0.05(+0.72%) |
Feb 24, 2017 | 6.970 | 7.030 | 6.960 | 6.990 | 900,180 | -0.05(-0.71%) |
Feb 23, 2017 | 6.970 | 7.040 | 6.920 | 7.040 | 625,441 | +0.04(+0.57%) |
Feb 22, 2017 | 6.970 | 7.000 | 6.935 | 7.000 | 289,747 | +0.03(+0.43%) |
Feb 21, 2017 | 6.860 | 6.970 | 6.860 | 6.970 | 469,164 | +0.08(+1.16%) |
Feb 17, 2017 | 6.890 | 6.890 | 6.890 | 0 | +0.03(+0.44%) | |
Feb 16, 2017 | 6.850 | 6.940 | 6.800 | 6.860 | 835,170 | -0.17(-2.42%) |
Feb 15, 2017 | 6.950 | 7.040 | 6.940 | 7.030 | 1,291,662 | +0.07(+1.01%) |
Feb 14, 2017 | 6.930 | 6.970 | 6.860 | 6.960 | 502,137 | -0.01(-0.14%) |
Feb 13, 2017 | 6.900 | 6.970 | 6.860 | 6.970 | 593,653 | +0.12(+1.75%) |
Feb 10, 2017 | 6.910 | 6.940 | 6.810 | 6.850 | 783,899 | -0.01(-0.15%) |
Feb 09, 2017 | 6.900 | 6.990 | 6.820 | 6.860 | 763,255 | -0.05(-0.72%) |
Feb 08, 2017 | 6.990 | 7.010 | 6.880 | 6.910 | 3,856,403 | -0.03(-0.43%) |
Feb 07, 2017 | 7.180 | 7.181 | 6.930 | 6.940 | 1,841,591 | -0.19(-2.66%) |
Feb 06, 2017 | 7.200 | 7.210 | 7.090 | 7.130 | 2,255,099 | -0.22(-2.99%) |
Feb 03, 2017 | 7.300 | 7.350 | 7.210 | 7.350 | 415,034 | +0.09(+1.24%) |
Feb 02, 2017 | 7.210 | 7.300 | 7.200 | 7.260 | 470,512 | +0.03(+0.41%) |
Feb 01, 2017 | 7.200 | 7.310 | 7.137 | 7.230 | 478,500 | +0.04(+0.56%) |
Jan 31, 2017 | 7.180 | 7.205 | 7.105 | 7.190 | 584,694 | -0.01(-0.14%) |
Jan 30, 2017 | 7.250 | 7.260 | 7.145 | 7.200 | 934,009 | -0.08(-1.10%) |
Jan 27, 2017 | 7.170 | 7.320 | 7.170 | 7.280 | 805,571 | +0.10(+1.39%) |
Jan 26, 2017 | 7.260 | 7.290 | 7.150 | 7.180 | 734,531 | -0.03(-0.42%) |
Jan 25, 2017 | 7.100 | 7.240 | 7.100 | 7.210 | 954,013 | +0.13(+1.84%) |
Jan 24, 2017 | 6.970 | 7.110 | 6.970 | 7.080 | 1,463,751 | +0.12(+1.72%) |
Jan 23, 2017 | 7.100 | 7.160 | 6.930 | 6.960 | 3,156,696 | -0.16(-2.25%) |
Jan 20, 2017 | 7.150 | 7.195 | 7.100 | 7.120 | 1,016,577 | -0.04(-0.56%) |
Jan 19, 2017 | 7.160 | 7.230 | 7.140 | 7.160 | 959,697 | -0.05(-0.69%) |
Jan 18, 2017 | 7.120 | 7.220 | 7.100 | 7.210 | 666,094 | +0.06(+0.84%) |
Jan 17, 2017 | 7.210 | 7.260 | 7.150 | 7.150 | 616,257 | -0.09(-1.24%) |
Jan 13, 2017 | 7.240 | 7.240 | 7.240 | 0 | +0.06(+0.84%) | |
Jan 12, 2017 | 7.220 | 7.240 | 7.165 | 7.180 | 1,053,457 | -0.08(-1.10%) |
Jan 11, 2017 | 7.280 | 7.295 | 7.210 | 7.260 | 475,642 | -0.03(-0.41%) |
Jan 10, 2017 | 7.200 | 7.330 | 7.200 | 7.290 | 452,401 | +0.09(+1.25%) |
Jan 09, 2017 | 7.170 | 7.290 | 7.111 | 7.200 | 854,657 | +0.00(+0.00%) |
Jan 06, 2017 | 7.340 | 7.340 | 7.190 | 7.200 | 1,108,593 | -0.09(-1.23%) |
Jan 05, 2017 | 7.360 | 7.390 | 7.270 | 7.290 | 645,371 | -0.09(-1.22%) |
Jan 04, 2017 | 7.340 | 7.390 | 7.310 | 7.380 | 339,480 | +0.04(+0.54%) |
Jan 03, 2017 | 7.390 | 7.420 | 7.180 | 7.340 | 852,488 | -0.02(-0.27%) |
Dec 30, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.08(+1.10%) | |
Dec 29, 2016 | 7.250 | 7.310 | 7.240 | 7.280 | 474,550 | +0.03(+0.41%) |
Dec 28, 2016 | 7.250 | 7.310 | 7.190 | 7.250 | 558,244 | -0.05(-0.68%) |
Dec 27, 2016 | 7.250 | 7.360 | 7.245 | 7.300 | 447,549 | +0.06(+0.83%) |
Dec 23, 2016 | 7.240 | 7.240 | 7.240 | 0 | -0.02(-0.28%) | |
Dec 22, 2016 | 7.290 | 7.320 | 7.220 | 7.260 | 486,307 | +0.00(+0.00%) |
Dec 21, 2016 | 7.180 | 7.280 | 7.180 | 7.260 | 617,172 | +0.07(+0.97%) |
Dec 20, 2016 | 7.170 | 7.200 | 7.030 | 7.190 | 511,012 | +0.06(+0.84%) |
Dec 19, 2016 | 7.130 | 7.210 | 7.080 | 7.130 | 529,027 | +0.02(+0.28%) |
Dec 16, 2016 | 7.030 | 7.110 | 6.990 | 7.110 | 1,612,286 | +0.09(+1.28%) |
Dec 15, 2016 | 7.090 | 7.130 | 6.940 | 7.020 | 1,128,366 | -0.02(-0.28%) |
Dec 14, 2016 | 7.060 | 7.140 | 7.000 | 7.040 | 817,007 | -0.08(-1.12%) |
Dec 13, 2016 | 7.100 | 7.180 | 7.070 | 7.120 | 1,142,521 | +0.05(+0.71%) |
Dec 12, 2016 | 6.980 | 7.090 | 6.920 | 7.070 | 793,193 | +0.05(+0.71%) |
Dec 09, 2016 | 7.040 | 7.080 | 6.935 | 7.020 | 659,371 | +0.01(+0.14%) |
Dec 08, 2016 | 6.890 | 7.020 | 6.850 | 7.010 | 1,091,319 | +0.12(+1.74%) |
Dec 07, 2016 | 6.870 | 6.930 | 6.840 | 6.890 | 1,064,831 | +0.03(+0.44%) |
Dec 06, 2016 | 6.980 | 6.980 | 6.719 | 6.860 | 3,671,475 | -0.24(-3.38%) |
Dec 05, 2016 | 6.910 | 7.100 | 6.900 | 7.100 | 1,872,939 | +0.16(+2.31%) |
Dec 02, 2016 | 6.900 | 7.090 | 6.875 | 6.940 | 936,857 | +0.07(+1.02%) |
Dec 01, 2016 | 7.050 | 7.270 | 6.800 | 6.870 | 2,676,301 | -0.14(-2.00%) |
Nov 30, 2016 | 7.030 | 7.070 | 6.930 | 7.010 | 2,033,121 | -0.03(-0.43%) |
Nov 29, 2016 | 7.100 | 7.130 | 6.970 | 7.040 | 2,295,478 | -0.05(-0.71%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.900 | 7.090 | 4,765,021 | -0.16(-2.21%) |
Nov 25, 2016 | 7.330 | 7.370 | 7.200 | 7.250 | 1,646,233 | -0.11(-1.49%) |
Nov 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 7.480 | 7.510 | 7.340 | 7.370 | 2,996,122 | -0.11(-1.47%) |
Nov 21, 2016 | 7.700 | 7.700 | 7.380 | 7.480 | 2,795,813 | -0.06(-0.80%) |
Nov 18, 2016 | 7.510 | 7.600 | 7.510 | 7.540 | 3,324,312 | +0.04(+0.53%) |
Nov 17, 2016 | 7.670 | 7.740 | 7.460 | 7.500 | 2,883,090 | -0.19(-2.47%) |
Nov 16, 2016 | 7.740 | 7.780 | 7.690 | 7.690 | 4,261,733 | -0.05(-0.65%) |
Nov 15, 2016 | 7.780 | 7.845 | 7.730 | 7.740 | 1,583,344 | +0.00(+0.00%) |
Nov 14, 2016 | 7.740 | 7.820 | 7.720 | 7.740 | 2,761,407 | +0.02(+0.26%) |
Nov 11, 2016 | 7.680 | 7.750 | 7.630 | 7.720 | 2,998,309 | +0.06(+0.78%) |
Nov 10, 2016 | 7.760 | 7.790 | 7.650 | 7.660 | 4,648,687 | -0.04(-0.52%) |
Nov 09, 2016 | 7.600 | 7.690 | 7.600 | 7.700 | 3,634,184 | -0.05(-0.65%) |
Nov 08, 2016 | 7.820 | 7.990 | 7.700 | 7.750 | 3,672,475 | -0.11(-1.40%) |
Nov 07, 2016 | 7.810 | 7.865 | 7.685 | 7.860 | 5,449,415 | +0.11(+1.42%) |
Nov 04, 2016 | 7.460 | 7.770 | 7.450 | 7.750 | 5,701,182 | +0.20(+2.65%) |
Nov 03, 2016 | 7.630 | 7.740 | 7.460 | 7.550 | 33,890,652 | +1.18(+18.52%) |
Nov 02, 2016 | 6.300 | 6.530 | 6.260 | 6.370 | 1,820,778 | +0.06(+0.95%) |
Nov 01, 2016 | 6.100 | 6.350 | 6.095 | 6.310 | 1,647,873 | +0.24(+3.95%) |
Oct 31, 2016 | 6.100 | 6.140 | 6.020 | 6.070 | 754,054 | +0.01(+0.17%) |
Oct 28, 2016 | 6.260 | 6.340 | 6.060 | 6.060 | 1,156,611 | -0.20(-3.19%) |
Oct 27, 2016 | 6.270 | 6.375 | 6.240 | 6.260 | 573,522 | -0.01(-0.16%) |
Oct 26, 2016 | 6.440 | 6.505 | 6.260 | 6.270 | 935,798 | -0.22(-3.39%) |
Oct 25, 2016 | 6.580 | 6.625 | 6.470 | 6.490 | 533,769 | -0.07(-1.07%) |
Oct 24, 2016 | 6.520 | 6.650 | 6.470 | 6.560 | 1,166,275 | +0.13(+2.02%) |
Oct 21, 2016 | 6.460 | 6.490 | 6.370 | 6.430 | 950,701 | -0.06(-0.92%) |
Oct 20, 2016 | 6.490 | 6.550 | 6.440 | 6.490 | 1,015,012 | -0.02(-0.31%) |
Oct 19, 2016 | 6.410 | 6.560 | 6.355 | 6.510 | 2,565,720 | +0.10(+1.56%) |
Oct 18, 2016 | 6.160 | 6.450 | 6.160 | 6.410 | 1,437,025 | +0.32(+5.25%) |
Oct 17, 2016 | 6.000 | 6.110 | 6.000 | 6.090 | 629,873 | +0.08(+1.33%) |
Oct 14, 2016 | 6.060 | 6.150 | 5.910 | 6.010 | 1,485,254 | -0.05(-0.83%) |
Oct 13, 2016 | 6.220 | 6.220 | 6.050 | 6.060 | 1,438,698 | -0.23(-3.66%) |
Oct 12, 2016 | 6.220 | 6.310 | 6.090 | 6.290 | 955,652 | +0.01(+0.16%) |
Oct 11, 2016 | 6.480 | 6.490 | 6.224 | 6.280 | 1,315,401 | -0.24(-3.68%) |
Oct 10, 2016 | 6.520 | 6.595 | 6.478 | 6.520 | 994,062 | +0.02(+0.31%) |
Oct 07, 2016 | 6.500 | 6.520 | 6.430 | 6.500 | 1,238,766 | +0.00(+0.00%) |
Oct 06, 2016 | 6.510 | 6.550 | 6.430 | 6.500 | 940,576 | +0.00(+0.00%) |
Oct 05, 2016 | 6.500 | 6.550 | 6.420 | 6.500 | 1,374,599 | +0.00(+0.00%) |
Oct 04, 2016 | 6.050 | 6.550 | 6.050 | 6.500 | 2,985,841 | +0.14(+2.20%) |
Oct 03, 2016 | 6.450 | 6.530 | 6.330 | 6.360 | 1,626,228 | -0.13(-2.00%) |
Sep 30, 2016 | 6.510 | 6.550 | 6.460 | 6.490 | 2,114,683 | +0.01(+0.15%) |
Sep 29, 2016 | 6.550 | 6.580 | 6.400 | 6.480 | 1,117,637 | -0.05(-0.77%) |
Sep 28, 2016 | 6.580 | 6.580 | 6.450 | 6.530 | 1,313,295 | -0.01(-0.15%) |
Sep 27, 2016 | 6.540 | 6.620 | 6.290 | 6.540 | 2,426,392 | +0.01(+0.15%) |
Sep 26, 2016 | 6.420 | 6.600 | 6.355 | 6.530 | 2,407,476 | +0.08(+1.24%) |
Sep 23, 2016 | 6.480 | 6.535 | 6.420 | 6.450 | 2,733,762 | -0.06(-0.92%) |
Sep 22, 2016 | 6.250 | 6.515 | 6.250 | 6.510 | 1,501,346 | +0.27(+4.33%) |
Sep 21, 2016 | 6.360 | 6.360 | 6.090 | 6.240 | 1,564,791 | -0.04(-0.64%) |
Sep 20, 2016 | 6.560 | 6.560 | 6.260 | 6.280 | 1,190,639 | -0.07(-1.10%) |
Sep 19, 2016 | 6.500 | 6.590 | 6.350 | 6.350 | 939,887 | -0.08(-1.24%) |
Sep 16, 2016 | 6.490 | 6.690 | 6.370 | 6.430 | 2,260,398 | -0.03(-0.46%) |
Sep 15, 2016 | 6.260 | 6.600 | 6.260 | 6.460 | 4,074,975 | +0.20(+3.19%) |
Sep 14, 2016 | 6.090 | 6.320 | 6.040 | 6.260 | 1,191,269 | +0.20(+3.30%) |
Sep 13, 2016 | 5.920 | 6.090 | 5.910 | 6.060 | 1,140,724 | +0.10(+1.68%) |
Sep 12, 2016 | 5.860 | 5.960 | 5.800 | 5.960 | 1,423,395 | -0.02(-0.33%) |
Sep 09, 2016 | 5.970 | 6.130 | 5.885 | 5.980 | 2,048,844 | -0.22(-3.55%) |
Sep 08, 2016 | 6.210 | 6.290 | 6.155 | 6.200 | 757,103 | -0.02(-0.32%) |
Sep 07, 2016 | 6.220 | 6.350 | 6.210 | 6.220 | 977,507 | -0.04(-0.64%) |
Sep 06, 2016 | 6.190 | 6.320 | 6.140 | 6.260 | 673,803 | +0.07(+1.13%) |
Sep 02, 2016 | 6.210 | 6.190 | 6.190 | 6.190 | 1,207,000 | -0.01(-0.16%) |
Sep 01, 2016 | 6.130 | 6.200 | 6.110 | 6.200 | 704,760 | +0.05(+0.81%) |
Aug 31, 2016 | 6.200 | 6.250 | 6.090 | 6.150 | 1,104,748 | -0.05(-0.81%) |
Aug 30, 2016 | 6.110 | 6.280 | 6.110 | 6.200 | 1,709,804 | +0.07(+1.14%) |
Aug 29, 2016 | 6.190 | 6.230 | 6.050 | 6.130 | 1,139,069 | -0.03(-0.49%) |
Aug 26, 2016 | 6.150 | 6.180 | 6.065 | 6.160 | 947,728 | +0.01(+0.16%) |
Aug 25, 2016 | 6.210 | 6.270 | 6.140 | 6.150 | 492,773 | -0.07(-1.13%) |
Aug 24, 2016 | 6.180 | 6.280 | 6.120 | 6.220 | 1,107,217 | +0.00(+0.00%) |
Aug 23, 2016 | 6.130 | 6.260 | 6.130 | 6.220 | 2,280,983 | +0.10(+1.63%) |
Aug 22, 2016 | 6.120 | 6.190 | 6.065 | 6.120 | 626,619 | +0.02(+0.33%) |
Aug 19, 2016 | 6.080 | 6.180 | 6.070 | 6.100 | 730,954 | +0.02(+0.33%) |
Aug 18, 2016 | 5.990 | 6.105 | 5.930 | 6.080 | 1,387,231 | +0.12(+2.01%) |
Aug 17, 2016 | 5.880 | 5.990 | 5.820 | 5.960 | 988,179 | +0.05(+0.85%) |
Aug 16, 2016 | 5.850 | 5.940 | 5.785 | 5.910 | 842,777 | +0.00(+0.00%) |
Aug 15, 2016 | 5.780 | 6.010 | 5.750 | 5.910 | 1,193,484 | +0.14(+2.43%) |
Aug 12, 2016 | 5.750 | 5.860 | 5.720 | 5.770 | 1,114,613 | +0.02(+0.35%) |
Aug 11, 2016 | 5.690 | 5.840 | 5.660 | 5.750 | 838,609 | +0.04(+0.70%) |
Aug 10, 2016 | 5.670 | 6.000 | 5.630 | 5.710 | 3,876,589 | -0.31(-5.15%) |
Aug 09, 2016 | 6.220 | 6.290 | 5.900 | 6.020 | 2,233,723 | -0.12(-1.95%) |
Aug 08, 2016 | 6.140 | 6.260 | 6.090 | 6.140 | 1,077,894 | +0.03(+0.49%) |
Aug 05, 2016 | 6.060 | 6.190 | 6.000 | 6.110 | 932,817 | +0.13(+2.17%) |
Aug 04, 2016 | 5.930 | 6.040 | 5.904 | 5.980 | 509,057 | +0.05(+0.84%) |
Aug 03, 2016 | 5.960 | 6.020 | 5.855 | 5.930 | 1,034,145 | -0.07(-1.17%) |
Aug 02, 2016 | 6.140 | 6.140 | 5.935 | 6.000 | 1,600,685 | -0.11(-1.80%) |
Aug 01, 2016 | 6.030 | 6.165 | 5.990 | 6.110 | 1,302,297 | +0.10(+1.66%) |
Jul 29, 2016 | 6.150 | 6.210 | 5.950 | 6.010 | 1,990,051 | -0.13(-2.12%) |
Jul 28, 2016 | 6.170 | 6.280 | 6.110 | 6.140 | 504,156 | -0.04(-0.65%) |
Jul 27, 2016 | 6.180 | 6.300 | 6.140 | 6.180 | 1,064,434 | +0.04(+0.65%) |
Jul 26, 2016 | 6.070 | 6.250 | 6.070 | 6.140 | 1,655,750 | +0.10(+1.66%) |
Jul 25, 2016 | 6.090 | 6.210 | 6.020 | 6.040 | 835,303 | -0.04(-0.66%) |
Jul 22, 2016 | 6.200 | 6.250 | 6.010 | 6.080 | 748,034 | -0.12(-1.94%) |
Jul 21, 2016 | 6.180 | 6.270 | 6.115 | 6.200 | 1,243,526 | -0.02(-0.32%) |
Jul 20, 2016 | 5.920 | 6.275 | 5.849 | 6.220 | 2,439,618 | +0.34(+5.78%) |
Jul 19, 2016 | 6.000 | 6.000 | 5.810 | 5.880 | 733,618 | -0.14(-2.33%) |
Jul 18, 2016 | 5.950 | 6.120 | 5.930 | 6.020 | 1,156,961 | +0.10(+1.69%) |
Jul 15, 2016 | 5.940 | 5.990 | 5.880 | 5.920 | 766,177 | +0.03(+0.51%) |
Jul 14, 2016 | 5.920 | 5.970 | 5.760 | 5.890 | 711,672 | -0.02(-0.34%) |
Jul 13, 2016 | 5.930 | 5.950 | 5.850 | 5.910 | 734,079 | +0.03(+0.51%) |
Jul 12, 2016 | 5.790 | 5.910 | 5.760 | 5.880 | 1,061,826 | +0.18(+3.16%) |
Jul 11, 2016 | 5.660 | 5.770 | 5.650 | 5.700 | 1,044,278 | +0.06(+1.06%) |
Jul 08, 2016 | 5.440 | 5.660 | 5.410 | 5.640 | 804,994 | +0.23(+4.25%) |
Jul 07, 2016 | 5.320 | 5.445 | 5.310 | 5.410 | 720,552 | +0.00(+0.00%) |
Jul 05, 2016 | 5.390 | 5.430 | 5.240 | 5.410 | 886,053 | +0.00(+0.00%) |
Jul 01, 2016 | 5.360 | 5.410 | 5.410 | 5.410 | 683,800 | +0.06(+1.12%) |
Jun 30, 2016 | 5.350 | 5.430 | 5.290 | 5.350 | 1,053,112 | +0.03(+0.56%) |
Jun 29, 2016 | 5.240 | 5.330 | 5.085 | 5.320 | 950,556 | +0.22(+4.31%) |
Jun 28, 2016 | 5.050 | 5.170 | 5.010 | 5.100 | 1,076,348 | +0.17(+3.45%) |
Jun 27, 2016 | 5.410 | 5.410 | 4.890 | 4.930 | 1,363,703 | -0.48(-8.87%) |
Jun 24, 2016 | 5.590 | 5.600 | 5.325 | 5.410 | 4,052,299 | -0.43(-7.36%) |
Jun 23, 2016 | 5.700 | 5.840 | 5.700 | 5.840 | 696,353 | +0.20(+3.55%) |
Jun 22, 2016 | 5.720 | 5.795 | 5.630 | 5.640 | 472,886 | -0.08(-1.40%) |
Jun 21, 2016 | 5.780 | 5.860 | 5.710 | 5.720 | 448,868 | -0.05(-0.87%) |
Jun 20, 2016 | 5.870 | 5.900 | 5.760 | 5.770 | 668,726 | -0.04(-0.69%) |
Jun 17, 2016 | 5.700 | 5.820 | 5.510 | 5.810 | 2,694,480 | +0.13(+2.29%) |
Jun 16, 2016 | 5.570 | 5.690 | 5.440 | 5.680 | 838,028 | +0.05(+0.98%) |
Jun 15, 2016 | 5.700 | 5.720 | 5.610 | 5.625 | 650,006 | -0.04(-0.79%) |
Jun 14, 2016 | 5.660 | 5.710 | 5.529 | 5.670 | 599,472 | +0.03(+0.53%) |
Jun 13, 2016 | 5.630 | 5.800 | 5.600 | 5.640 | 892,844 | -0.04(-0.70%) |
Jun 10, 2016 | 5.790 | 5.830 | 5.640 | 5.680 | 1,252,592 | -0.19(-3.24%) |
Jun 09, 2016 | 5.870 | 5.920 | 5.740 | 5.870 | 917,762 | -0.03(-0.51%) |
Jun 08, 2016 | 6.000 | 6.000 | 5.810 | 5.900 | 891,409 | -0.10(-1.67%) |
Jun 07, 2016 | 6.000 | 6.020 | 5.890 | 6.000 | 792,457 | +0.02(+0.33%) |
Jun 06, 2016 | 5.930 | 6.015 | 5.880 | 5.980 | 1,460,668 | +0.06(+1.01%) |
Jun 03, 2016 | 5.920 | 5.960 | 5.740 | 5.920 | 817,189 | +0.00(+0.00%) |
Jun 02, 2016 | 5.880 | 5.930 | 5.790 | 5.920 | 1,336,016 | +0.01(+0.17%) |
Jun 01, 2016 | 5.800 | 5.940 | 5.750 | 5.910 | 1,799,934 | +0.09(+1.55%) |
May 31, 2016 | 5.750 | 5.900 | 5.720 | 5.820 | 1,479,508 | +0.09(+1.57%) |
May 27, 2016 | 5.560 | 5.730 | 5.730 | 5.730 | 809,700 | +0.18(+3.24%) |
May 26, 2016 | 5.560 | 5.600 | 5.505 | 5.550 | 592,887 | +0.02(+0.36%) |
May 25, 2016 | 5.620 | 5.760 | 5.510 | 5.530 | 1,022,669 | -0.08(-1.43%) |
May 24, 2016 | 5.570 | 5.680 | 5.530 | 5.610 | 1,168,953 | +0.10(+1.81%) |
May 23, 2016 | 5.350 | 5.590 | 5.330 | 5.510 | 1,276,947 | +0.18(+3.38%) |
May 20, 2016 | 5.180 | 5.360 | 5.060 | 5.330 | 1,040,700 | +0.18(+3.50%) |
May 19, 2016 | 5.220 | 5.270 | 5.110 | 5.150 | 1,126,527 | -0.09(-1.72%) |
May 18, 2016 | 5.170 | 5.380 | 5.120 | 5.240 | 1,334,764 | +0.05(+0.96%) |
May 17, 2016 | 5.370 | 5.420 | 5.160 | 5.190 | 2,633,717 | -0.22(-4.07%) |
May 16, 2016 | 5.250 | 5.475 | 5.250 | 5.410 | 739,488 | +0.13(+2.46%) |
May 13, 2016 | 5.210 | 5.430 | 5.205 | 5.280 | 1,111,186 | +0.07(+1.34%) |
May 12, 2016 | 5.560 | 5.570 | 5.140 | 5.210 | 1,219,663 | -0.31(-5.62%) |
May 11, 2016 | 5.620 | 5.620 | 5.365 | 5.520 | 1,368,015 | -0.15(-2.65%) |
May 10, 2016 | 4.980 | 5.855 | 4.980 | 5.670 | 4,282,933 | +0.48(+9.25%) |
May 09, 2016 | 5.420 | 5.444 | 5.120 | 5.190 | 1,811,170 | -0.12(-2.26%) |
May 06, 2016 | 5.400 | 5.470 | 5.280 | 5.310 | 1,251,439 | -0.15(-2.75%) |
May 05, 2016 | 5.560 | 5.580 | 5.460 | 5.460 | 1,429,297 | -0.04(-0.73%) |
May 04, 2016 | 5.510 | 5.630 | 5.490 | 5.500 | 1,255,277 | -0.05(-0.90%) |
May 03, 2016 | 5.530 | 5.680 | 5.490 | 5.550 | 1,833,206 | -0.06(-1.07%) |