Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.391 | 8.391 | 8.265 | 8.349 | 150,986 | -0.03(-0.31%) |
May 30, 2017 | 8.621 | 8.683 | 8.365 | 8.375 | 303,728 | -0.20(-2.38%) |
May 26, 2017 | 8.359 | 8.615 | 8.350 | 8.579 | 287,499 | +0.21(+2.56%) |
May 25, 2017 | 8.385 | 8.385 | 8.307 | 8.365 | 387,032 | +0.03(+0.31%) |
May 24, 2017 | 8.338 | 8.359 | 8.307 | 8.338 | 252,514 | +0.00(+0.00%) |
May 23, 2017 | 8.333 | 8.362 | 8.286 | 8.338 | 280,486 | +0.03(+0.31%) |
May 22, 2017 | 8.323 | 8.385 | 8.223 | 8.312 | 635,143 | -0.01(-0.13%) |
May 19, 2017 | 8.344 | 8.367 | 8.223 | 8.323 | 236,637 | -0.02(-0.19%) |
May 18, 2017 | 8.129 | 8.359 | 8.062 | 8.338 | 329,571 | +0.22(+2.77%) |
May 17, 2017 | 8.176 | 8.192 | 8.041 | 8.114 | 285,451 | -0.09(-1.15%) |
May 16, 2017 | 8.229 | 8.235 | 8.156 | 8.208 | 229,282 | +0.04(+0.45%) |
May 15, 2017 | 8.135 | 8.171 | 8.102 | 8.171 | 254,967 | +0.10(+1.20%) |
May 12, 2017 | 8.115 | 8.545 | 8.054 | 8.074 | 161,722 | -0.05(-0.63%) |
May 11, 2017 | 8.141 | 8.181 | 8.048 | 8.125 | 386,468 | -0.02(-0.19%) |
May 10, 2017 | 8.151 | 8.217 | 8.089 | 8.141 | 1,262,249 | +0.03(+0.32%) |
May 09, 2017 | 8.187 | 8.233 | 8.084 | 8.115 | 472,517 | -0.02(-0.25%) |
May 08, 2017 | 8.156 | 8.187 | 8.089 | 8.135 | 304,944 | +0.05(+0.57%) |
May 05, 2017 | 7.926 | 8.176 | 7.803 | 8.089 | 694,827 | +0.15(+1.87%) |
May 04, 2017 | 7.956 | 7.982 | 7.874 | 7.941 | 679,455 | +0.02(+0.19%) |
May 03, 2017 | 7.890 | 7.987 | 7.864 | 7.926 | 269,744 | +0.05(+0.58%) |
May 02, 2017 | 7.905 | 7.940 | 7.859 | 7.880 | 427,402 | +0.00(+0.00%) |
May 01, 2017 | 7.726 | 7.967 | 7.726 | 7.880 | 380,789 | +0.18(+2.33%) |
Apr 28, 2017 | 7.747 | 7.747 | 7.644 | 7.700 | 186,531 | -0.04(-0.53%) |
Apr 27, 2017 | 7.803 | 7.803 | 7.731 | 7.741 | 301,109 | -0.06(-0.79%) |
Apr 26, 2017 | 7.777 | 7.803 | 7.706 | 7.803 | 215,326 | +0.05(+0.66%) |
Apr 25, 2017 | 7.782 | 7.803 | 7.741 | 7.752 | 313,310 | +0.00(+0.00%) |
Apr 24, 2017 | 7.741 | 7.772 | 7.726 | 7.752 | 319,052 | +0.09(+1.13%) |
Apr 21, 2017 | 7.629 | 7.700 | 7.614 | 7.665 | 176,812 | +0.03(+0.40%) |
Apr 20, 2017 | 7.665 | 7.716 | 7.614 | 7.634 | 222,489 | +0.02(+0.20%) |
Apr 19, 2017 | 7.557 | 7.665 | 7.521 | 7.619 | 507,869 | +0.10(+1.36%) |
Apr 18, 2017 | 7.394 | 7.603 | 7.368 | 7.516 | 1,353,855 | +0.14(+1.94%) |
Apr 17, 2017 | 7.777 | 7.777 | 7.291 | 7.373 | 3,523,904 | -0.36(-4.63%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.716 | 7.731 | 504,990 | -0.04(-0.53%) |
Apr 12, 2017 | 7.752 | 7.798 | 7.741 | 7.772 | 225,887 | -0.02(-0.20%) |
Apr 11, 2017 | 7.793 | 7.828 | 7.747 | 7.787 | 98,709 | -0.01(-0.13%) |
Apr 10, 2017 | 7.828 | 7.828 | 7.772 | 7.798 | 164,728 | -0.01(-0.07%) |
Apr 07, 2017 | 7.736 | 7.823 | 7.726 | 7.803 | 257,465 | +0.07(+0.93%) |
Apr 06, 2017 | 7.685 | 7.757 | 7.685 | 7.731 | 103,648 | +0.02(+0.27%) |
Apr 05, 2017 | 7.675 | 7.752 | 7.654 | 7.711 | 240,995 | +0.04(+0.47%) |
Apr 04, 2017 | 7.619 | 7.757 | 7.557 | 7.675 | 268,181 | +0.03(+0.33%) |
Apr 03, 2017 | 7.629 | 7.675 | 7.578 | 7.649 | 205,266 | +0.02(+0.27%) |
Mar 31, 2017 | 7.726 | 7.772 | 7.624 | 7.629 | 238,579 | -0.08(-1.00%) |
Mar 30, 2017 | 7.726 | 7.772 | 7.675 | 7.706 | 232,091 | +0.02(+0.20%) |
Mar 29, 2017 | 7.675 | 7.747 | 7.649 | 7.690 | 135,949 | +0.02(+0.20%) |
Mar 28, 2017 | 7.675 | 7.736 | 7.624 | 7.675 | 314,962 | +0.04(+0.54%) |
Mar 27, 2017 | 7.598 | 7.675 | 7.527 | 7.634 | 158,622 | -0.03(-0.40%) |
Mar 24, 2017 | 7.660 | 7.685 | 7.639 | 7.665 | 158,974 | +0.01(+0.07%) |
Mar 23, 2017 | 7.624 | 7.706 | 7.619 | 7.660 | 167,202 | +0.03(+0.34%) |
Mar 22, 2017 | 7.653 | 7.670 | 7.578 | 7.634 | 130,455 | -0.01(-0.13%) |
Mar 21, 2017 | 7.695 | 7.725 | 7.629 | 7.644 | 263,015 | -0.01(-0.07%) |
Mar 20, 2017 | 7.731 | 7.731 | 7.590 | 7.649 | 335,112 | -0.06(-0.80%) |
Mar 17, 2017 | 7.629 | 7.716 | 7.629 | 7.711 | 174,750 | +0.08(+1.01%) |
Mar 16, 2017 | 7.578 | 7.665 | 7.475 | 7.634 | 302,577 | +0.06(+0.81%) |
Mar 15, 2017 | 7.516 | 7.608 | 7.475 | 7.573 | 214,528 | +0.09(+1.23%) |
Mar 14, 2017 | 7.547 | 7.583 | 7.480 | 7.480 | 130,052 | -0.05(-0.61%) |
Mar 13, 2017 | 7.685 | 7.705 | 7.516 | 7.527 | 438,211 | -0.21(-2.78%) |
Mar 10, 2017 | 7.926 | 7.941 | 7.726 | 7.741 | 400,153 | -0.15(-1.88%) |
Mar 09, 2017 | 7.869 | 7.951 | 7.772 | 7.890 | 432,008 | +0.07(+0.85%) |
Mar 08, 2017 | 7.905 | 7.956 | 7.818 | 7.823 | 543,646 | +0.00(+0.00%) |
Mar 07, 2017 | 7.793 | 7.888 | 7.793 | 7.823 | 730,865 | +0.08(+0.97%) |
Mar 06, 2017 | 7.763 | 7.838 | 7.683 | 7.748 | 515,113 | -0.02(-0.26%) |
Mar 03, 2017 | 7.708 | 7.848 | 7.708 | 7.768 | 317,385 | +0.08(+1.04%) |
Mar 02, 2017 | 7.788 | 7.838 | 7.618 | 7.688 | 294,977 | -0.11(-1.35%) |
Mar 01, 2017 | 7.698 | 7.833 | 7.643 | 7.793 | 315,476 | +0.11(+1.43%) |
Feb 28, 2017 | 7.788 | 7.843 | 7.675 | 7.683 | 528,050 | -0.16(-1.98%) |
Feb 27, 2017 | 7.788 | 7.858 | 7.703 | 7.838 | 427,633 | +0.03(+0.38%) |
Feb 24, 2017 | 7.763 | 7.888 | 7.593 | 7.808 | 752,532 | +0.02(+0.19%) |
Feb 23, 2017 | 7.723 | 7.969 | 7.638 | 7.793 | 378,234 | +0.12(+1.57%) |
Feb 22, 2017 | 7.643 | 7.868 | 7.568 | 7.673 | 317,990 | +0.04(+0.46%) |
Feb 21, 2017 | 7.583 | 7.638 | 7.513 | 7.638 | 359,382 | +0.08(+1.06%) |
Feb 17, 2017 | 7.558 | 7.558 | 7.558 | 0 | +0.03(+0.33%) | |
Feb 16, 2017 | 7.603 | 7.623 | 7.503 | 7.533 | 269,191 | -0.05(-0.59%) |
Feb 15, 2017 | 7.518 | 7.613 | 7.508 | 7.578 | 153,760 | +0.06(+0.73%) |
Feb 14, 2017 | 7.623 | 7.623 | 7.463 | 7.523 | 96,591 | -0.05(-0.66%) |
Feb 13, 2017 | 7.638 | 7.663 | 7.518 | 7.573 | 168,800 | -0.04(-0.46%) |
Feb 10, 2017 | 7.548 | 7.678 | 7.508 | 7.608 | 104,765 | +0.11(+1.40%) |
Feb 09, 2017 | 7.513 | 7.582 | 7.398 | 7.503 | 88,698 | +0.01(+0.07%) |
Feb 08, 2017 | 7.478 | 7.543 | 7.428 | 7.498 | 122,820 | +0.03(+0.40%) |
Feb 07, 2017 | 7.583 | 7.583 | 7.463 | 7.468 | 57,200 | -0.08(-1.00%) |
Feb 06, 2017 | 7.548 | 7.563 | 7.438 | 7.543 | 134,986 | +0.03(+0.40%) |
Feb 03, 2017 | 7.603 | 7.635 | 7.443 | 7.513 | 153,676 | -0.07(-0.86%) |
Feb 02, 2017 | 7.468 | 7.638 | 7.438 | 7.578 | 162,082 | +0.14(+1.82%) |
Feb 01, 2017 | 7.378 | 7.493 | 7.347 | 7.443 | 125,202 | +0.10(+1.30%) |
Jan 31, 2017 | 7.368 | 7.493 | 7.287 | 7.347 | 165,979 | +0.05(+0.62%) |
Jan 30, 2017 | 7.307 | 7.393 | 7.133 | 7.302 | 151,440 | +0.00(+0.00%) |
Jan 27, 2017 | 7.393 | 7.463 | 7.302 | 7.302 | 293,743 | -0.10(-1.35%) |
Jan 26, 2017 | 7.408 | 7.463 | 7.363 | 7.403 | 108,914 | +0.06(+0.75%) |
Jan 25, 2017 | 7.353 | 7.503 | 7.327 | 7.347 | 157,681 | +0.00(+0.00%) |
Jan 24, 2017 | 7.428 | 7.428 | 7.277 | 7.347 | 200,358 | -0.06(-0.74%) |
Jan 23, 2017 | 7.347 | 7.408 | 7.247 | 7.403 | 123,012 | +0.02(+0.27%) |
Jan 20, 2017 | 7.302 | 7.430 | 7.272 | 7.383 | 179,382 | +0.12(+1.66%) |
Jan 19, 2017 | 7.189 | 7.282 | 7.067 | 7.262 | 193,778 | +0.12(+1.68%) |
Jan 18, 2017 | 7.127 | 7.147 | 6.929 | 7.142 | 484,722 | -0.07(-0.90%) |
Jan 17, 2017 | 7.267 | 7.413 | 7.147 | 7.207 | 310,054 | -0.04(-0.48%) |
Jan 13, 2017 | 7.242 | 7.242 | 7.242 | 0 | -0.08(-1.09%) | |
Jan 12, 2017 | 7.092 | 7.503 | 7.092 | 7.322 | 581,016 | +0.21(+2.96%) |
Jan 11, 2017 | 6.867 | 7.157 | 6.736 | 7.112 | 384,667 | +0.30(+4.41%) |
Jan 10, 2017 | 6.862 | 6.877 | 6.766 | 6.812 | 181,918 | -0.01(-0.15%) |
Jan 09, 2017 | 6.852 | 6.852 | 6.736 | 6.822 | 116,481 | -0.01(-0.15%) |
Jan 06, 2017 | 6.797 | 6.877 | 6.759 | 6.832 | 126,368 | +0.05(+0.66%) |
Jan 05, 2017 | 6.746 | 6.827 | 6.676 | 6.787 | 206,877 | +0.00(+0.07%) |
Jan 04, 2017 | 6.837 | 6.927 | 6.736 | 6.782 | 306,544 | -0.05(-0.73%) |
Jan 03, 2017 | 6.716 | 6.912 | 6.666 | 6.832 | 259,392 | +0.17(+2.56%) |
Dec 30, 2016 | 6.661 | 6.661 | 6.661 | 0 | +0.02(+0.23%) | |
Dec 29, 2016 | 6.561 | 6.777 | 6.561 | 6.646 | 101,397 | +0.09(+1.30%) |
Dec 28, 2016 | 6.772 | 6.772 | 6.521 | 6.561 | 220,392 | -0.17(-2.53%) |
Dec 27, 2016 | 6.671 | 6.731 | 6.626 | 6.731 | 229,449 | +0.05(+0.67%) |
Dec 23, 2016 | 6.686 | 6.686 | 6.686 | 0 | -0.05(-0.74%) | |
Dec 22, 2016 | 6.857 | 6.867 | 6.691 | 6.736 | 285,286 | -0.08(-1.18%) |
Dec 21, 2016 | 6.782 | 6.822 | 6.666 | 6.817 | 122,156 | +0.08(+1.11%) |
Dec 20, 2016 | 6.787 | 6.824 | 6.706 | 6.741 | 163,667 | +0.01(+0.07%) |
Dec 19, 2016 | 6.751 | 6.751 | 6.666 | 6.736 | 36,573 | +0.03(+0.37%) |
Dec 16, 2016 | 6.671 | 6.761 | 6.671 | 6.711 | 168,301 | +0.03(+0.37%) |
Dec 15, 2016 | 6.681 | 6.769 | 6.640 | 6.686 | 168,343 | -0.02(-0.30%) |
Dec 14, 2016 | 6.947 | 6.947 | 6.676 | 6.706 | 88,772 | -0.22(-3.18%) |
Dec 13, 2016 | 6.887 | 6.967 | 6.812 | 6.927 | 163,571 | +0.11(+1.54%) |
Dec 12, 2016 | 6.887 | 6.932 | 6.761 | 6.822 | 233,793 | -0.04(-0.58%) |
Dec 09, 2016 | 6.857 | 6.927 | 6.807 | 6.862 | 191,537 | +0.04(+0.59%) |
Dec 08, 2016 | 6.862 | 6.967 | 6.741 | 6.822 | 416,496 | -0.03(-0.37%) |
Dec 07, 2016 | 6.777 | 6.962 | 6.651 | 6.847 | 321,941 | +0.01(+0.07%) |
Dec 06, 2016 | 6.857 | 6.857 | 6.696 | 6.842 | 221,568 | +0.00(+0.00%) |
Dec 05, 2016 | 6.761 | 6.842 | 6.681 | 6.842 | 190,166 | +0.13(+1.94%) |
Dec 02, 2016 | 6.756 | 6.761 | 6.606 | 6.711 | 223,786 | -0.05(-0.67%) |
Dec 01, 2016 | 6.761 | 6.827 | 6.671 | 6.756 | 252,506 | +0.05(+0.67%) |
Nov 30, 2016 | 6.761 | 6.761 | 6.686 | 6.711 | 259,402 | +0.00(+0.00%) |
Nov 29, 2016 | 6.691 | 6.746 | 6.591 | 6.711 | 187,235 | +0.03(+0.45%) |
Nov 28, 2016 | 6.746 | 6.746 | 6.586 | 6.681 | 73,552 | -0.08(-1.19%) |
Nov 25, 2016 | 6.671 | 6.837 | 6.671 | 6.761 | 140,377 | +0.06(+0.82%) |
Nov 23, 2016 | 6.706 | 6.706 | 6.706 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.761 | 6.812 | 6.636 | 6.696 | 124,328 | -0.06(-0.89%) |
Nov 21, 2016 | 6.862 | 6.862 | 6.681 | 6.756 | 112,009 | -0.11(-1.60%) |
Nov 18, 2016 | 6.756 | 6.902 | 6.716 | 6.867 | 140,361 | +0.13(+1.86%) |
Nov 17, 2016 | 6.646 | 6.746 | 6.611 | 6.741 | 119,935 | +0.08(+1.20%) |
Nov 16, 2016 | 6.546 | 6.706 | 6.546 | 6.661 | 258,076 | +0.10(+1.53%) |
Nov 15, 2016 | 6.605 | 6.727 | 6.493 | 6.561 | 329,752 | -0.04(-0.67%) |
Nov 14, 2016 | 6.507 | 6.815 | 6.507 | 6.605 | 392,709 | +0.11(+1.73%) |
Nov 11, 2016 | 6.551 | 6.796 | 6.488 | 6.493 | 293,322 | -0.10(-1.48%) |
Nov 10, 2016 | 6.468 | 6.688 | 6.439 | 6.590 | 210,248 | +0.22(+3.45%) |
Nov 09, 2016 | 6.459 | 6.644 | 6.341 | 6.371 | 336,305 | -0.03(-0.46%) |
Nov 08, 2016 | 6.674 | 6.674 | 6.380 | 6.400 | 133,824 | -0.19(-2.89%) |
Nov 07, 2016 | 6.346 | 6.630 | 6.346 | 6.590 | 678,040 | +0.28(+4.41%) |
Nov 04, 2016 | 6.034 | 6.341 | 6.004 | 6.312 | 306,925 | +0.23(+3.78%) |
Nov 03, 2016 | 6.156 | 6.205 | 5.863 | 6.082 | 607,461 | -0.05(-0.80%) |
Nov 02, 2016 | 6.014 | 6.253 | 5.804 | 6.131 | 1,261,997 | +0.28(+4.76%) |
Nov 01, 2016 | 5.804 | 5.853 | 5.546 | 5.853 | 668,542 | +0.05(+0.84%) |
Oct 31, 2016 | 5.823 | 5.863 | 5.692 | 5.804 | 276,165 | -0.04(-0.75%) |
Oct 28, 2016 | 5.814 | 5.950 | 5.716 | 5.848 | 224,129 | +0.03(+0.50%) |
Oct 27, 2016 | 5.867 | 5.882 | 5.730 | 5.819 | 96,767 | -0.07(-1.16%) |
Oct 26, 2016 | 5.902 | 5.941 | 5.814 | 5.887 | 137,289 | +0.01(+0.17%) |
Oct 25, 2016 | 5.789 | 5.897 | 5.789 | 5.877 | 341,139 | +0.06(+1.09%) |
Oct 24, 2016 | 5.838 | 5.857 | 5.755 | 5.814 | 147,869 | -0.01(-0.17%) |
Oct 21, 2016 | 5.809 | 5.867 | 5.794 | 5.823 | 141,549 | +0.01(+0.25%) |
Oct 20, 2016 | 5.794 | 5.862 | 5.789 | 5.809 | 332,896 | -0.01(-0.17%) |
Oct 19, 2016 | 5.863 | 5.863 | 5.794 | 5.819 | 141,201 | -0.04(-0.75%) |
Oct 18, 2016 | 5.902 | 5.907 | 5.809 | 5.863 | 158,785 | +0.00(+0.00%) |
Oct 17, 2016 | 5.833 | 5.871 | 5.784 | 5.863 | 120,052 | +0.04(+0.67%) |
Oct 14, 2016 | 5.872 | 5.892 | 5.779 | 5.823 | 123,691 | -0.04(-0.75%) |
Oct 13, 2016 | 5.848 | 5.907 | 5.833 | 5.867 | 135,840 | +0.00(+0.00%) |
Oct 12, 2016 | 5.912 | 5.912 | 5.838 | 5.867 | 56,795 | -0.05(-0.83%) |
Oct 11, 2016 | 5.897 | 5.994 | 5.863 | 5.916 | 105,247 | -0.03(-0.49%) |
Oct 10, 2016 | 5.907 | 5.955 | 5.877 | 5.946 | 88,387 | +0.04(+0.66%) |
Oct 07, 2016 | 6.024 | 6.024 | 5.867 | 5.907 | 98,318 | -0.14(-2.34%) |
Oct 06, 2016 | 5.990 | 6.053 | 5.882 | 6.048 | 176,358 | +0.09(+1.56%) |
Oct 05, 2016 | 5.985 | 6.043 | 5.863 | 5.955 | 160,100 | +0.00(+0.00%) |
Oct 04, 2016 | 5.999 | 6.043 | 5.941 | 5.955 | 311,891 | -0.05(-0.89%) |
Oct 03, 2016 | 6.097 | 6.107 | 5.960 | 6.009 | 258,965 | -0.10(-1.68%) |
Sep 30, 2016 | 5.804 | 6.151 | 5.770 | 6.112 | 591,823 | +0.30(+5.13%) |
Sep 29, 2016 | 5.828 | 5.882 | 5.789 | 5.814 | 315,731 | -0.05(-0.83%) |
Sep 28, 2016 | 5.887 | 5.907 | 5.801 | 5.863 | 312,110 | -0.00(-0.08%) |
Sep 27, 2016 | 5.863 | 5.907 | 5.843 | 5.867 | 432,977 | +0.01(+0.25%) |
Sep 26, 2016 | 5.799 | 5.863 | 5.765 | 5.853 | 209,315 | +0.03(+0.59%) |
Sep 23, 2016 | 5.731 | 5.863 | 5.731 | 5.819 | 325,497 | +0.08(+1.36%) |
Sep 22, 2016 | 5.672 | 5.804 | 5.672 | 5.740 | 134,771 | +0.07(+1.29%) |
Sep 21, 2016 | 5.672 | 5.770 | 5.652 | 5.667 | 477,070 | -0.00(-0.09%) |
Sep 20, 2016 | 5.760 | 5.784 | 5.643 | 5.672 | 111,181 | -0.05(-0.94%) |
Sep 19, 2016 | 5.736 | 5.760 | 5.643 | 5.726 | 160,972 | +0.06(+1.03%) |
Sep 16, 2016 | 5.672 | 5.736 | 5.643 | 5.667 | 418,047 | -0.01(-0.17%) |
Sep 15, 2016 | 5.682 | 5.726 | 5.633 | 5.677 | 115,942 | -0.02(-0.34%) |
Sep 14, 2016 | 5.623 | 5.706 | 5.594 | 5.696 | 67,555 | +0.07(+1.30%) |
Sep 13, 2016 | 5.799 | 5.823 | 5.579 | 5.623 | 129,355 | -0.20(-3.36%) |
Sep 12, 2016 | 5.779 | 5.858 | 5.696 | 5.819 | 143,483 | +0.05(+0.93%) |
Sep 09, 2016 | 5.872 | 5.882 | 5.731 | 5.765 | 176,344 | -0.08(-1.34%) |
Sep 08, 2016 | 5.819 | 5.921 | 5.804 | 5.843 | 158,470 | +0.00(+0.08%) |
Sep 07, 2016 | 5.941 | 5.965 | 5.814 | 5.838 | 99,835 | -0.07(-1.16%) |
Sep 06, 2016 | 5.916 | 6.019 | 5.892 | 5.907 | 127,167 | -0.06(-0.98%) |
Sep 02, 2016 | 5.892 | 5.965 | 5.965 | 5.965 | 227,819 | +0.09(+1.58%) |
Sep 01, 2016 | 5.916 | 5.916 | 5.755 | 5.872 | 73,256 | -0.02(-0.41%) |
Aug 31, 2016 | 5.696 | 5.904 | 5.618 | 5.897 | 220,905 | +0.17(+2.99%) |
Aug 30, 2016 | 5.770 | 5.863 | 5.692 | 5.726 | 182,374 | -0.08(-1.43%) |
Aug 29, 2016 | 5.960 | 5.960 | 5.770 | 5.809 | 171,730 | -0.12(-1.98%) |
Aug 26, 2016 | 5.907 | 5.960 | 5.775 | 5.926 | 177,392 | +0.02(+0.33%) |
Aug 25, 2016 | 5.853 | 5.907 | 5.755 | 5.907 | 126,463 | +0.03(+0.58%) |
Aug 24, 2016 | 5.711 | 5.916 | 5.662 | 5.872 | 181,432 | +0.17(+3.00%) |
Aug 23, 2016 | 5.599 | 5.745 | 5.599 | 5.701 | 396,518 | +0.11(+1.92%) |
Aug 22, 2016 | 5.726 | 5.740 | 5.579 | 5.594 | 379,351 | -0.15(-2.55%) |
Aug 19, 2016 | 5.701 | 5.838 | 5.701 | 5.740 | 181,219 | +0.00(+0.00%) |
Aug 18, 2016 | 5.789 | 5.863 | 5.736 | 5.740 | 163,725 | -0.01(-0.17%) |
Aug 17, 2016 | 5.799 | 5.858 | 5.721 | 5.750 | 226,087 | -0.10(-1.75%) |
Aug 16, 2016 | 5.924 | 6.033 | 5.800 | 5.853 | 538,746 | -0.02(-0.32%) |
Aug 15, 2016 | 5.919 | 5.943 | 5.829 | 5.872 | 287,953 | -0.02(-0.40%) |
Aug 12, 2016 | 5.824 | 5.972 | 5.777 | 5.896 | 495,703 | +0.10(+1.72%) |
Aug 11, 2016 | 5.739 | 5.796 | 5.687 | 5.796 | 258,663 | +0.08(+1.41%) |
Aug 10, 2016 | 5.653 | 5.734 | 5.587 | 5.715 | 367,276 | +0.13(+2.30%) |
Aug 09, 2016 | 5.701 | 5.748 | 5.582 | 5.587 | 308,029 | +0.00(+0.00%) |
Aug 08, 2016 | 5.587 | 5.705 | 5.587 | 5.587 | 334,621 | +0.00(+0.00%) |
Aug 05, 2016 | 5.558 | 5.705 | 5.558 | 5.587 | 546,432 | +0.03(+0.51%) |
Aug 04, 2016 | 5.587 | 5.758 | 5.549 | 5.558 | 885,798 | +0.01(+0.26%) |
Aug 03, 2016 | 5.620 | 5.658 | 5.211 | 5.544 | 1,492,523 | -0.14(-2.43%) |
Aug 02, 2016 | 5.721 | 5.762 | 5.591 | 5.682 | 1,160,049 | -0.02(-0.33%) |
Aug 01, 2016 | 5.572 | 5.724 | 5.563 | 5.701 | 703,286 | +0.11(+1.96%) |
Jul 29, 2016 | 5.449 | 5.606 | 5.415 | 5.591 | 361,964 | +0.10(+1.91%) |
Jul 28, 2016 | 5.406 | 5.491 | 5.349 | 5.487 | 635,388 | +0.06(+1.14%) |
Jul 27, 2016 | 5.396 | 5.440 | 5.325 | 5.425 | 363,564 | +0.05(+0.97%) |
Jul 26, 2016 | 5.258 | 5.373 | 5.258 | 5.373 | 244,155 | +0.08(+1.53%) |
Jul 25, 2016 | 5.249 | 5.292 | 5.173 | 5.292 | 395,786 | +0.09(+1.64%) |
Jul 22, 2016 | 5.144 | 5.249 | 5.125 | 5.206 | 401,303 | +0.06(+1.11%) |
Jul 21, 2016 | 5.173 | 5.230 | 5.130 | 5.149 | 303,253 | -0.01(-0.28%) |
Jul 20, 2016 | 5.182 | 5.197 | 5.087 | 5.163 | 259,549 | +0.03(+0.56%) |
Jul 19, 2016 | 5.178 | 5.220 | 5.092 | 5.135 | 370,154 | -0.02(-0.37%) |
Jul 18, 2016 | 4.873 | 5.168 | 4.864 | 5.154 | 712,090 | +0.29(+5.96%) |
Jul 15, 2016 | 4.688 | 4.897 | 4.688 | 4.864 | 528,226 | +0.15(+3.13%) |
Jul 14, 2016 | 4.650 | 4.726 | 4.650 | 4.716 | 629,017 | +0.08(+1.74%) |
Jul 13, 2016 | 4.555 | 4.640 | 4.541 | 4.636 | 611,421 | +0.10(+2.31%) |
Jul 12, 2016 | 4.545 | 4.631 | 4.517 | 4.531 | 228,702 | +0.01(+0.32%) |
Jul 11, 2016 | 4.564 | 4.633 | 4.498 | 4.517 | 408,486 | +0.00(+0.00%) |
Jul 08, 2016 | 4.393 | 4.555 | 4.384 | 4.517 | 342,344 | +0.16(+3.60%) |
Jul 07, 2016 | 4.279 | 4.398 | 4.257 | 4.360 | 366,990 | +0.08(+1.78%) |
Jul 06, 2016 | 4.350 | 4.350 | 4.272 | 4.284 | 458,609 | -0.07(-1.53%) |
Jul 05, 2016 | 4.407 | 4.407 | 4.265 | 4.350 | 220,095 | -0.06(-1.29%) |
Jul 01, 2016 | 4.403 | 4.407 | 4.407 | 4.407 | 204,228 | +0.04(+0.87%) |
Jun 30, 2016 | 4.426 | 4.441 | 4.341 | 4.369 | 223,927 | -0.03(-0.65%) |
Jun 29, 2016 | 4.327 | 4.445 | 4.241 | 4.398 | 2,132,978 | +0.12(+2.78%) |
Jun 28, 2016 | 4.360 | 4.360 | 4.274 | 4.279 | 1,134,902 | +0.00(+0.11%) |
Jun 27, 2016 | 4.536 | 4.536 | 4.255 | 4.274 | 391,370 | -0.30(-6.65%) |
Jun 24, 2016 | 4.697 | 4.735 | 4.536 | 4.579 | 425,525 | -0.15(-3.12%) |
Jun 23, 2016 | 4.754 | 4.869 | 4.712 | 4.726 | 206,167 | +0.01(+0.20%) |
Jun 22, 2016 | 4.721 | 4.745 | 4.683 | 4.716 | 479,274 | -0.05(-1.00%) |
Jun 21, 2016 | 4.778 | 4.921 | 4.731 | 4.764 | 246,018 | -0.02(-0.50%) |
Jun 20, 2016 | 4.945 | 4.945 | 4.769 | 4.788 | 469,424 | -0.11(-2.23%) |
Jun 17, 2016 | 4.945 | 4.992 | 4.873 | 4.897 | 261,286 | -0.05(-0.96%) |
Jun 16, 2016 | 4.992 | 5.021 | 4.854 | 4.945 | 301,490 | -0.04(-0.76%) |
Jun 15, 2016 | 4.888 | 5.230 | 4.873 | 4.983 | 385,876 | +0.13(+2.64%) |
Jun 14, 2016 | 4.812 | 4.883 | 4.788 | 4.854 | 184,989 | +0.02(+0.39%) |
Jun 13, 2016 | 5.064 | 5.064 | 4.797 | 4.835 | 136,780 | -0.23(-4.60%) |
Jun 10, 2016 | 5.173 | 5.173 | 4.987 | 5.068 | 215,079 | -0.11(-2.11%) |
Jun 09, 2016 | 5.135 | 5.187 | 5.021 | 5.178 | 225,867 | +0.04(+0.83%) |
Jun 08, 2016 | 5.135 | 5.168 | 5.092 | 5.135 | 242,573 | +0.03(+0.65%) |
Jun 07, 2016 | 5.078 | 5.130 | 5.040 | 5.102 | 356,621 | +0.01(+0.28%) |
Jun 06, 2016 | 5.006 | 5.106 | 4.987 | 5.087 | 323,701 | +0.10(+2.00%) |
Jun 03, 2016 | 4.902 | 5.040 | 4.873 | 4.987 | 335,952 | +0.09(+1.84%) |
Jun 02, 2016 | 4.878 | 4.916 | 4.840 | 4.897 | 268,752 | +0.03(+0.68%) |