Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.410 | 7.570 | 7.230 | 7.430 | 66,379 | +0.05(+0.68%) |
May 30, 2017 | 7.400 | 7.550 | 7.220 | 7.380 | 137,231 | -0.18(-2.38%) |
May 26, 2017 | 7.450 | 7.600 | 7.360 | 7.560 | 96,676 | +0.09(+1.20%) |
May 25, 2017 | 7.320 | 7.510 | 7.210 | 7.470 | 105,219 | +0.01(+0.13%) |
May 24, 2017 | 7.580 | 7.580 | 7.230 | 7.460 | 216,713 | -0.12(-1.58%) |
May 23, 2017 | 7.250 | 7.580 | 7.200 | 7.580 | 217,933 | -0.08(-1.04%) |
May 22, 2017 | 7.710 | 7.733 | 7.580 | 7.660 | 97,717 | +0.02(+0.26%) |
May 19, 2017 | 7.390 | 7.740 | 7.201 | 7.640 | 124,738 | +0.31(+4.23%) |
May 18, 2017 | 7.140 | 7.450 | 7.140 | 7.330 | 76,027 | +0.13(+1.81%) |
May 17, 2017 | 7.400 | 7.650 | 7.120 | 7.200 | 97,850 | -0.25(-3.36%) |
May 16, 2017 | 7.500 | 7.550 | 7.420 | 7.450 | 101,368 | -0.03(-0.40%) |
May 15, 2017 | 7.670 | 7.670 | 7.420 | 7.480 | 73,603 | -0.02(-0.27%) |
May 12, 2017 | 7.320 | 7.500 | 7.320 | 7.500 | 65,869 | +0.18(+2.46%) |
May 11, 2017 | 7.290 | 7.480 | 7.130 | 7.320 | 71,999 | -0.03(-0.41%) |
May 10, 2017 | 7.530 | 7.538 | 7.250 | 7.350 | 143,668 | +0.07(+0.96%) |
May 09, 2017 | 7.378 | 7.411 | 7.150 | 7.280 | 55,649 | +0.21(+2.97%) |
May 08, 2017 | 7.070 | 7.100 | 6.940 | 7.070 | 131,394 | +0.01(+0.14%) |
May 05, 2017 | 6.990 | 7.073 | 6.990 | 7.060 | 144,525 | +0.12(+1.73%) |
May 04, 2017 | 6.810 | 6.970 | 6.680 | 6.940 | 113,087 | +0.20(+2.97%) |
May 03, 2017 | 6.770 | 6.850 | 6.650 | 6.740 | 63,717 | -0.08(-1.17%) |
May 02, 2017 | 6.710 | 6.872 | 6.710 | 6.820 | 39,803 | +0.07(+1.04%) |
May 01, 2017 | 6.790 | 6.880 | 6.730 | 6.750 | 59,288 | -0.06(-0.88%) |
Apr 28, 2017 | 6.610 | 6.880 | 6.610 | 6.810 | 128,126 | +0.25(+3.81%) |
Apr 27, 2017 | 6.490 | 6.660 | 6.490 | 6.560 | 136,709 | +0.07(+1.08%) |
Apr 26, 2017 | 6.400 | 6.590 | 6.400 | 6.490 | 127,358 | +0.06(+0.93%) |
Apr 25, 2017 | 6.360 | 6.530 | 6.360 | 6.430 | 120,654 | +0.08(+1.26%) |
Apr 24, 2017 | 6.410 | 6.540 | 6.290 | 6.350 | 63,351 | -0.06(-0.94%) |
Apr 21, 2017 | 6.430 | 6.500 | 6.350 | 6.410 | 65,430 | -0.11(-1.69%) |
Apr 20, 2017 | 6.510 | 6.700 | 6.470 | 6.520 | 82,072 | -0.05(-0.76%) |
Apr 19, 2017 | 6.580 | 6.870 | 6.510 | 6.570 | 178,419 | -0.01(-0.15%) |
Apr 18, 2017 | 6.740 | 6.740 | 6.540 | 6.580 | 208,031 | +0.32(+5.11%) |
Apr 17, 2017 | 6.450 | 6.500 | 6.115 | 6.260 | 103,228 | -0.18(-2.80%) |
Apr 13, 2017 | 6.580 | 6.590 | 6.390 | 6.440 | 52,102 | -0.07(-1.08%) |
Apr 12, 2017 | 6.535 | 6.610 | 6.330 | 6.510 | 87,288 | -0.02(-0.31%) |
Apr 11, 2017 | 6.470 | 6.595 | 6.410 | 6.530 | 78,842 | +0.03(+0.46%) |
Apr 10, 2017 | 6.300 | 6.550 | 6.300 | 6.500 | 162,094 | +0.08(+1.25%) |
Apr 07, 2017 | 6.330 | 6.450 | 6.330 | 6.420 | 88,548 | +0.12(+1.90%) |
Apr 06, 2017 | 6.010 | 6.400 | 5.955 | 6.300 | 137,744 | +0.32(+5.35%) |
Apr 05, 2017 | 6.100 | 6.230 | 5.980 | 5.980 | 928,322 | -0.72(-10.75%) |
Apr 04, 2017 | 6.830 | 6.912 | 6.620 | 6.700 | 37,285 | -0.19(-2.76%) |
Apr 03, 2017 | 7.000 | 7.140 | 6.835 | 6.890 | 99,971 | -0.10(-1.43%) |
Mar 31, 2017 | 7.020 | 7.100 | 6.750 | 6.990 | 154,354 | +0.43(+6.55%) |
Mar 30, 2017 | 6.650 | 6.680 | 6.500 | 6.560 | 17,481 | -0.01(-0.15%) |
Mar 29, 2017 | 6.640 | 6.700 | 6.460 | 6.570 | 45,080 | -0.06(-0.90%) |
Mar 28, 2017 | 6.250 | 6.650 | 6.120 | 6.630 | 64,197 | +0.37(+5.91%) |
Mar 27, 2017 | 6.280 | 6.560 | 6.030 | 6.260 | 24,093 | -0.09(-1.42%) |
Mar 24, 2017 | 6.700 | 6.731 | 6.350 | 6.350 | 55,148 | -0.15(-2.31%) |
Mar 23, 2017 | 6.540 | 6.570 | 6.440 | 6.500 | 44,117 | -0.13(-1.96%) |
Mar 22, 2017 | 6.700 | 6.700 | 6.430 | 6.630 | 11,199 | +0.18(+2.79%) |
Mar 21, 2017 | 6.490 | 6.690 | 6.300 | 6.450 | 22,806 | -0.16(-2.42%) |
Mar 20, 2017 | 6.650 | 6.700 | 6.500 | 6.610 | 21,443 | -0.02(-0.30%) |
Mar 17, 2017 | 6.510 | 6.680 | 6.505 | 6.630 | 11,493 | +0.13(+2.00%) |
Mar 16, 2017 | 6.500 | 6.690 | 6.400 | 6.500 | 10,995 | -0.14(-2.11%) |
Mar 15, 2017 | 6.560 | 6.670 | 6.560 | 6.640 | 22,851 | +0.10(+1.53%) |
Mar 14, 2017 | 6.460 | 6.540 | 6.280 | 6.540 | 7,884 | +0.11(+1.71%) |
Mar 13, 2017 | 6.484 | 6.730 | 6.360 | 6.430 | 15,121 | -0.06(-0.92%) |
Mar 10, 2017 | 6.360 | 6.700 | 6.340 | 6.490 | 19,808 | +0.20(+3.18%) |
Mar 09, 2017 | 6.330 | 6.430 | 6.280 | 6.290 | 22,672 | -0.09(-1.41%) |
Mar 08, 2017 | 6.460 | 6.640 | 6.320 | 6.380 | 39,379 | -0.05(-0.78%) |
Mar 07, 2017 | 6.700 | 6.850 | 6.430 | 6.430 | 61,230 | -0.25(-3.74%) |
Mar 06, 2017 | 6.610 | 7.065 | 6.510 | 6.680 | 22,108 | -0.06(-0.89%) |
Mar 03, 2017 | 6.800 | 6.814 | 6.570 | 6.740 | 45,925 | -0.01(-0.15%) |
Mar 02, 2017 | 6.720 | 6.750 | 6.670 | 6.750 | 20,146 | +0.08(+1.20%) |
Mar 01, 2017 | 6.910 | 7.050 | 6.600 | 6.670 | 56,234 | -0.18(-2.63%) |
Feb 28, 2017 | 6.590 | 6.930 | 6.540 | 6.850 | 39,822 | +0.20(+3.01%) |
Feb 27, 2017 | 6.390 | 6.670 | 6.390 | 6.650 | 54,001 | +0.31(+4.89%) |
Feb 24, 2017 | 6.330 | 6.380 | 6.170 | 6.340 | 18,475 | -0.01(-0.16%) |
Feb 23, 2017 | 6.480 | 6.480 | 6.060 | 6.350 | 35,754 | -0.05(-0.78%) |
Feb 22, 2017 | 6.610 | 6.780 | 6.400 | 6.400 | 224,548 | -0.16(-2.44%) |
Feb 21, 2017 | 6.680 | 6.720 | 6.550 | 6.560 | 14,286 | -0.04(-0.61%) |
Feb 17, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
Feb 16, 2017 | 6.680 | 6.700 | 6.450 | 6.650 | 48,877 | +0.14(+2.15%) |
Feb 15, 2017 | 6.220 | 6.560 | 6.160 | 6.510 | 31,799 | +0.21(+3.33%) |
Feb 14, 2017 | 6.270 | 6.590 | 6.125 | 6.300 | 50,720 | -0.04(-0.63%) |
Feb 13, 2017 | 6.400 | 6.750 | 6.160 | 6.340 | 45,638 | -0.06(-0.94%) |
Feb 10, 2017 | 6.450 | 6.490 | 6.150 | 6.400 | 49,492 | -0.01(-0.16%) |
Feb 09, 2017 | 6.540 | 7.050 | 6.410 | 6.410 | 30,902 | -0.20(-3.03%) |
Feb 08, 2017 | 6.950 | 6.980 | 6.440 | 6.610 | 64,957 | -0.34(-4.89%) |
Feb 07, 2017 | 6.500 | 7.050 | 6.500 | 6.950 | 88,886 | +0.30(+4.51%) |
Feb 06, 2017 | 6.770 | 6.780 | 6.520 | 6.650 | 55,979 | -0.07(-1.04%) |
Feb 03, 2017 | 6.510 | 6.800 | 6.260 | 6.720 | 37,767 | +0.14(+2.13%) |
Feb 02, 2017 | 6.510 | 6.770 | 6.470 | 6.580 | 43,860 | +0.01(+0.15%) |
Feb 01, 2017 | 6.490 | 6.740 | 6.490 | 6.570 | 27,658 | +0.08(+1.23%) |
Jan 31, 2017 | 6.530 | 6.530 | 6.270 | 6.490 | 48,162 | -0.08(-1.22%) |
Jan 30, 2017 | 6.720 | 6.730 | 6.520 | 6.570 | 23,110 | +0.09(+1.39%) |
Jan 27, 2017 | 6.450 | 6.580 | 6.425 | 6.480 | 14,880 | +0.09(+1.41%) |
Jan 26, 2017 | 6.750 | 6.770 | 6.310 | 6.390 | 43,522 | -0.25(-3.84%) |
Jan 25, 2017 | 6.300 | 6.789 | 6.300 | 6.645 | 49,356 | +0.38(+6.15%) |
Jan 24, 2017 | 6.200 | 6.340 | 6.150 | 6.260 | 26,502 | -0.02(-0.32%) |
Jan 23, 2017 | 6.300 | 6.500 | 6.160 | 6.280 | 68,173 | -0.02(-0.32%) |
Jan 20, 2017 | 5.960 | 6.400 | 5.900 | 6.300 | 50,979 | +0.33(+5.53%) |
Jan 19, 2017 | 6.190 | 6.400 | 5.850 | 5.970 | 39,453 | -0.01(-0.17%) |
Jan 18, 2017 | 5.770 | 6.320 | 5.690 | 5.980 | 69,349 | +0.19(+3.28%) |
Jan 17, 2017 | 6.000 | 6.010 | 5.558 | 5.790 | 63,697 | -0.23(-3.82%) |
Jan 13, 2017 | 6.020 | 6.020 | 6.020 | 0 | +0.42(+7.50%) | |
Jan 12, 2017 | 5.890 | 5.890 | 5.376 | 5.600 | 98,621 | -0.35(-5.88%) |
Jan 11, 2017 | 6.140 | 6.200 | 5.850 | 5.950 | 64,114 | -0.20(-3.25%) |
Jan 10, 2017 | 6.180 | 6.380 | 5.910 | 6.150 | 56,187 | -0.05(-0.81%) |
Jan 09, 2017 | 6.240 | 6.400 | 6.160 | 6.200 | 99,868 | -0.07(-1.12%) |
Jan 06, 2017 | 5.820 | 6.740 | 5.820 | 6.270 | 565,081 | +0.88(+16.33%) |
Jan 05, 2017 | 5.030 | 5.400 | 4.975 | 5.390 | 97,588 | +0.33(+6.52%) |
Jan 04, 2017 | 4.840 | 5.160 | 4.760 | 5.060 | 25,949 | +0.20(+4.12%) |
Jan 03, 2017 | 4.900 | 4.930 | 4.540 | 4.860 | 48,163 | +0.02(+0.41%) |
Dec 30, 2016 | 4.840 | 4.840 | 4.840 | 0 | -0.15(-3.01%) | |
Dec 29, 2016 | 4.800 | 5.140 | 4.760 | 4.990 | 90,183 | +0.11(+2.25%) |
Dec 28, 2016 | 5.040 | 5.040 | 4.600 | 4.880 | 70,478 | -0.18(-3.56%) |
Dec 27, 2016 | 4.660 | 5.060 | 4.660 | 5.060 | 86,583 | +0.42(+9.05%) |
Dec 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.33(+7.66%) | |
Dec 22, 2016 | 4.370 | 4.370 | 4.170 | 4.310 | 46,163 | -0.07(-1.60%) |
Dec 21, 2016 | 4.200 | 4.380 | 4.060 | 4.380 | 55,216 | +0.18(+4.29%) |
Dec 20, 2016 | 4.200 | 4.446 | 4.030 | 4.200 | 102,177 | +0.03(+0.72%) |
Dec 19, 2016 | 4.420 | 4.480 | 4.140 | 4.170 | 30,340 | -0.29(-6.50%) |
Dec 16, 2016 | 4.510 | 4.690 | 4.300 | 4.460 | 20,109 | -0.06(-1.33%) |
Dec 15, 2016 | 4.330 | 4.740 | 3.750 | 4.520 | 556,448 | +0.22(+5.12%) |
Dec 14, 2016 | 4.530 | 4.940 | 4.270 | 4.300 | 467,563 | -0.27(-5.91%) |
Dec 13, 2016 | 4.700 | 4.890 | 4.390 | 4.570 | 535,813 | -0.19(-3.99%) |
Dec 12, 2016 | 5.120 | 5.120 | 4.740 | 4.760 | 43,250 | -0.39(-7.57%) |
Dec 09, 2016 | 5.250 | 5.370 | 4.910 | 5.150 | 37,347 | -0.10(-1.90%) |
Dec 08, 2016 | 4.960 | 5.390 | 4.730 | 5.250 | 468,960 | +0.22(+4.37%) |
Dec 07, 2016 | 5.080 | 5.380 | 4.900 | 5.030 | 35,974 | -0.01(-0.20%) |
Dec 06, 2016 | 4.440 | 5.500 | 4.360 | 5.040 | 556,701 | +0.51(+11.26%) |
Dec 05, 2016 | 4.440 | 4.610 | 4.150 | 4.530 | 485,181 | +0.18(+4.14%) |
Dec 02, 2016 | 4.150 | 4.470 | 4.150 | 4.350 | 26,477 | +0.13(+3.08%) |
Dec 01, 2016 | 4.100 | 4.510 | 4.100 | 4.220 | 21,952 | -0.08(-1.86%) |
Nov 30, 2016 | 4.460 | 4.520 | 4.196 | 4.300 | 52,949 | -0.13(-2.93%) |
Nov 29, 2016 | 4.150 | 4.460 | 4.150 | 4.430 | 27,473 | +0.27(+6.49%) |
Nov 28, 2016 | 4.210 | 4.261 | 4.150 | 4.160 | 33,612 | -0.07(-1.65%) |
Nov 25, 2016 | 4.256 | 4.390 | 4.150 | 4.230 | 20,048 | +0.07(+1.68%) |
Nov 23, 2016 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) | |
Nov 22, 2016 | 4.250 | 4.610 | 4.100 | 4.190 | 126,527 | -0.35(-7.71%) |
Nov 21, 2016 | 4.950 | 4.970 | 4.380 | 4.540 | 72,212 | -0.36(-7.35%) |
Nov 18, 2016 | 5.050 | 5.050 | 4.850 | 4.900 | 18,885 | -0.10(-2.00%) |
Nov 17, 2016 | 4.910 | 5.080 | 4.910 | 5.000 | 57,011 | +0.13(+2.67%) |
Nov 16, 2016 | 5.350 | 5.400 | 4.825 | 4.870 | 58,326 | -0.08(-1.62%) |
Nov 15, 2016 | 4.740 | 5.439 | 4.660 | 4.950 | 87,918 | +0.25(+5.32%) |
Nov 14, 2016 | 4.480 | 4.990 | 4.200 | 4.700 | 44,108 | +0.26(+5.86%) |
Nov 11, 2016 | 4.000 | 4.630 | 3.960 | 4.440 | 128,658 | +0.52(+13.27%) |
Nov 10, 2016 | 4.250 | 4.250 | 3.760 | 3.920 | 64,935 | -0.26(-6.22%) |
Nov 09, 2016 | 4.110 | 4.150 | 4.110 | 4.180 | 58,685 | +0.12(+2.96%) |
Nov 08, 2016 | 4.100 | 4.240 | 3.760 | 4.060 | 46,750 | +0.03(+0.74%) |
Nov 07, 2016 | 4.290 | 4.983 | 4.000 | 4.030 | 56,982 | -0.18(-4.28%) |
Nov 04, 2016 | 4.350 | 4.680 | 4.205 | 4.210 | 79,367 | -0.15(-3.44%) |
Nov 03, 2016 | 4.670 | 4.670 | 3.900 | 4.360 | 686,515 | -0.59(-11.92%) |
Nov 02, 2016 | 4.550 | 5.400 | 4.520 | 4.950 | 1,180,843 | +0.13(+2.80%) |
Nov 01, 2016 | 5.700 | 5.730 | 4.660 | 4.815 | 1,149,364 | -0.59(-11.00%) |
Oct 31, 2016 | 5.750 | 5.770 | 5.269 | 5.410 | 60,448 | -0.32(-5.58%) |
Oct 28, 2016 | 5.770 | 6.075 | 5.660 | 5.730 | 54,298 | -0.03(-0.52%) |
Oct 27, 2016 | 6.910 | 6.910 | 5.249 | 5.760 | 157,207 | -0.27(-4.48%) |
Oct 26, 2016 | 6.480 | 6.500 | 4.860 | 6.030 | 488,678 | -0.46(-7.02%) |
Oct 25, 2016 | 6.500 | 6.700 | 6.380 | 6.485 | 30,044 | +0.04(+0.54%) |
Oct 24, 2016 | 6.930 | 6.930 | 6.340 | 6.450 | 55,119 | -0.47(-6.79%) |
Oct 21, 2016 | 7.220 | 7.470 | 6.870 | 6.920 | 92,886 | -0.67(-8.83%) |
Oct 20, 2016 | 7.390 | 7.700 | 7.031 | 7.590 | 88,760 | +0.12(+1.61%) |
Oct 19, 2016 | 7.520 | 7.540 | 7.400 | 7.470 | 14,121 | -0.08(-1.06%) |
Oct 18, 2016 | 7.700 | 7.900 | 7.530 | 7.550 | 30,766 | -0.11(-1.44%) |
Oct 17, 2016 | 8.010 | 8.200 | 7.650 | 7.660 | 33,472 | +0.04(+0.52%) |
Oct 14, 2016 | 7.350 | 7.850 | 7.308 | 7.620 | 27,471 | +0.18(+2.42%) |
Oct 13, 2016 | 7.570 | 7.570 | 7.210 | 7.440 | 13,108 | +0.09(+1.22%) |
Oct 12, 2016 | 7.650 | 8.420 | 7.130 | 7.350 | 14,455 | -0.25(-3.23%) |
Oct 11, 2016 | 7.650 | 7.730 | 7.420 | 7.595 | 31,571 | -0.00(-0.07%) |
Oct 10, 2016 | 7.700 | 7.810 | 7.570 | 7.600 | 32,475 | -0.06(-0.78%) |
Oct 07, 2016 | 7.700 | 8.058 | 7.560 | 7.660 | 33,450 | -0.02(-0.26%) |
Oct 06, 2016 | 7.820 | 7.920 | 7.600 | 7.680 | 25,677 | -0.19(-2.41%) |
Oct 05, 2016 | 7.760 | 7.970 | 7.750 | 7.870 | 18,697 | +0.00(+0.00%) |
Oct 04, 2016 | 7.820 | 7.990 | 7.620 | 7.870 | 31,162 | +0.00(+0.00%) |
Oct 03, 2016 | 7.880 | 7.950 | 7.630 | 7.870 | 30,813 | +0.05(+0.64%) |
Sep 30, 2016 | 7.620 | 7.970 | 7.592 | 7.820 | 51,268 | +0.19(+2.49%) |
Sep 29, 2016 | 7.800 | 7.842 | 7.610 | 7.630 | 29,626 | -0.26(-3.30%) |
Sep 28, 2016 | 8.010 | 8.150 | 7.860 | 7.890 | 23,337 | -0.08(-1.00%) |
Sep 27, 2016 | 8.175 | 8.240 | 7.860 | 7.970 | 6,827 | -0.03(-0.38%) |
Sep 26, 2016 | 7.890 | 8.130 | 7.710 | 8.000 | 26,236 | +0.14(+1.78%) |
Sep 23, 2016 | 7.780 | 8.010 | 7.750 | 7.860 | 51,220 | -0.09(-1.13%) |
Sep 22, 2016 | 7.920 | 8.640 | 7.750 | 7.950 | 85,838 | +0.05(+0.63%) |
Sep 21, 2016 | 8.100 | 8.162 | 7.710 | 7.900 | 38,335 | -0.26(-3.19%) |
Sep 20, 2016 | 8.160 | 8.200 | 7.860 | 8.160 | 28,594 | -0.03(-0.37%) |
Sep 19, 2016 | 8.070 | 8.210 | 8.010 | 8.190 | 27,911 | +0.17(+2.12%) |
Sep 16, 2016 | 8.160 | 8.240 | 8.010 | 8.020 | 35,948 | -0.07(-0.87%) |
Sep 15, 2016 | 7.860 | 8.260 | 7.810 | 8.090 | 203,344 | +0.29(+3.72%) |
Sep 14, 2016 | 7.650 | 8.030 | 7.616 | 7.800 | 136,833 | +0.08(+1.04%) |
Sep 13, 2016 | 7.590 | 7.950 | 7.360 | 7.720 | 45,219 | +0.08(+1.05%) |
Sep 12, 2016 | 7.790 | 7.920 | 7.480 | 7.640 | 64,297 | -0.05(-0.65%) |
Sep 09, 2016 | 7.500 | 7.750 | 7.420 | 7.690 | 346,568 | +0.69(+9.86%) |
Sep 08, 2016 | 7.160 | 7.460 | 6.860 | 7.000 | 206,396 | -0.17(-2.37%) |
Sep 07, 2016 | 6.810 | 7.200 | 6.810 | 7.170 | 100,234 | +0.47(+7.01%) |
Sep 06, 2016 | 6.400 | 6.840 | 6.400 | 6.700 | 139,008 | +0.51(+8.24%) |
Sep 02, 2016 | 6.060 | 6.190 | 6.190 | 6.190 | 12,300 | +0.11(+1.81%) |
Sep 01, 2016 | 6.260 | 6.390 | 6.040 | 6.080 | 40,739 | -0.05(-0.82%) |
Aug 31, 2016 | 6.060 | 6.180 | 6.060 | 6.130 | 190,235 | -0.04(-0.65%) |
Aug 30, 2016 | 6.150 | 6.180 | 6.110 | 6.170 | 56,340 | +0.06(+0.98%) |
Aug 29, 2016 | 6.080 | 6.200 | 5.980 | 6.110 | 94,643 | +0.12(+2.00%) |
Aug 26, 2016 | 5.980 | 6.100 | 5.860 | 5.990 | 65,650 | -0.08(-1.24%) |
Aug 25, 2016 | 6.080 | 6.270 | 6.000 | 6.065 | 47,162 | -0.03(-0.57%) |
Aug 24, 2016 | 6.150 | 6.300 | 6.040 | 6.100 | 28,860 | -0.05(-0.81%) |
Aug 23, 2016 | 6.050 | 6.160 | 6.000 | 6.150 | 22,055 | +0.11(+1.82%) |
Aug 22, 2016 | 6.140 | 6.300 | 6.000 | 6.040 | 77,504 | -0.08(-1.31%) |
Aug 19, 2016 | 6.210 | 6.210 | 6.120 | 6.120 | 21,712 | -0.03(-0.49%) |
Aug 18, 2016 | 6.120 | 6.200 | 6.110 | 6.150 | 23,547 | +0.05(+0.82%) |
Aug 17, 2016 | 6.170 | 6.300 | 6.060 | 6.100 | 50,580 | +0.00(+0.00%) |
Aug 16, 2016 | 6.100 | 6.278 | 5.950 | 6.100 | 39,082 | +0.06(+0.99%) |
Aug 15, 2016 | 6.210 | 6.300 | 5.970 | 6.040 | 38,969 | -0.03(-0.49%) |
Aug 12, 2016 | 6.340 | 6.340 | 6.000 | 6.070 | 31,752 | -0.04(-0.65%) |
Aug 11, 2016 | 6.150 | 6.350 | 6.100 | 6.110 | 39,227 | +0.01(+0.16%) |
Aug 10, 2016 | 6.430 | 6.439 | 6.020 | 6.100 | 9,787 | -0.28(-4.39%) |
Aug 09, 2016 | 6.380 | 6.710 | 6.330 | 6.380 | 46,341 | +0.14(+2.24%) |
Aug 08, 2016 | 6.290 | 6.439 | 6.170 | 6.240 | 52,650 | -0.01(-0.16%) |
Aug 05, 2016 | 6.250 | 6.380 | 6.070 | 6.250 | 58,032 | +0.06(+0.97%) |
Aug 04, 2016 | 6.389 | 6.389 | 6.190 | 6.190 | 29,394 | -0.08(-1.28%) |
Aug 03, 2016 | 6.000 | 6.380 | 6.000 | 6.270 | 91,345 | +0.28(+4.67%) |
Aug 02, 2016 | 5.950 | 6.030 | 5.890 | 5.990 | 56,107 | +0.10(+1.70%) |
Aug 01, 2016 | 5.960 | 6.390 | 5.890 | 5.890 | 53,326 | +0.09(+1.55%) |
Jul 29, 2016 | 5.870 | 6.290 | 5.670 | 5.800 | 790,305 | -1.70(-22.67%) |
Jul 28, 2016 | 7.770 | 7.770 | 7.500 | 7.500 | 18,216 | -0.33(-4.28%) |
Jul 27, 2016 | 7.900 | 7.900 | 7.505 | 7.835 | 14,826 | +0.08(+1.10%) |
Jul 26, 2016 | 7.710 | 7.970 | 7.380 | 7.750 | 12,992 | +0.13(+1.71%) |
Jul 25, 2016 | 7.400 | 7.972 | 7.400 | 7.620 | 46,721 | +0.28(+3.81%) |
Jul 22, 2016 | 6.900 | 7.520 | 6.900 | 7.340 | 47,170 | +0.36(+5.16%) |
Jul 21, 2016 | 7.250 | 7.404 | 6.670 | 6.980 | 31,473 | -0.17(-2.38%) |
Jul 20, 2016 | 7.290 | 7.489 | 7.110 | 7.150 | 13,331 | -0.14(-1.92%) |
Jul 19, 2016 | 7.290 | 7.300 | 7.114 | 7.290 | 30,449 | +0.00(+0.00%) |
Jul 18, 2016 | 7.510 | 7.530 | 7.210 | 7.290 | 18,732 | -0.10(-1.35%) |
Jul 15, 2016 | 8.130 | 8.130 | 7.230 | 7.390 | 45,495 | -0.46(-5.86%) |
Jul 14, 2016 | 8.020 | 8.310 | 7.790 | 7.850 | 4,478 | +0.09(+1.16%) |
Jul 13, 2016 | 7.880 | 8.460 | 7.760 | 7.760 | 8,976 | -0.24(-3.00%) |
Jul 12, 2016 | 7.760 | 8.100 | 7.610 | 8.000 | 8,001 | +0.29(+3.76%) |
Jul 11, 2016 | 7.960 | 7.997 | 7.670 | 7.710 | 16,638 | -0.10(-1.28%) |
Jul 08, 2016 | 8.130 | 7.764 | 7.700 | 7.810 | 9,695 | +0.05(+0.59%) |
Jul 07, 2016 | 7.520 | 7.890 | 7.520 | 7.764 | 4,867 | -0.02(-0.20%) |
Jul 05, 2016 | 7.750 | 8.469 | 7.519 | 7.780 | 13,188 | +0.03(+0.39%) |
Jul 01, 2016 | 7.700 | 7.750 | 7.750 | 7.750 | 18,500 | +0.00(+0.00%) |
Jun 30, 2016 | 8.270 | 8.270 | 7.490 | 7.750 | 13,526 | +0.10(+1.31%) |
Jun 29, 2016 | 7.940 | 7.940 | 7.250 | 7.650 | 15,302 | -0.29(-3.65%) |
Jun 28, 2016 | 8.360 | 9.440 | 7.460 | 7.940 | 43,021 | -0.40(-4.80%) |
Jun 27, 2016 | 9.050 | 9.210 | 8.120 | 8.340 | 25,435 | -0.73(-8.05%) |
Jun 24, 2016 | 8.930 | 9.210 | 8.930 | 9.070 | 5,130 | -0.17(-1.84%) |
Jun 23, 2016 | 9.468 | 9.640 | 9.110 | 9.240 | 12,620 | +0.19(+2.10%) |
Jun 22, 2016 | 9.000 | 9.050 | 9.000 | 9.050 | 3,046 | -0.02(-0.22%) |
Jun 21, 2016 | 9.400 | 9.400 | 8.930 | 9.070 | 15,088 | +0.14(+1.57%) |
Jun 20, 2016 | 8.860 | 9.240 | 8.860 | 8.930 | 10,111 | -0.03(-0.33%) |
Jun 17, 2016 | 9.060 | 9.560 | 8.950 | 8.960 | 5,479 | -0.34(-3.66%) |
Jun 16, 2016 | 9.030 | 9.390 | 9.020 | 9.300 | 7,873 | +0.21(+2.31%) |
Jun 15, 2016 | 9.000 | 9.527 | 8.770 | 9.090 | 13,779 | -0.03(-0.33%) |
Jun 14, 2016 | 9.970 | 9.970 | 8.917 | 9.120 | 29,638 | -0.38(-4.00%) |
Jun 13, 2016 | 9.970 | 9.970 | 9.470 | 9.500 | 10,046 | -0.56(-5.57%) |
Jun 10, 2016 | 10.10 | 10.33 | 9.950 | 10.06 | 22,652 | -0.04(-0.40%) |
Jun 09, 2016 | 9.820 | 10.27 | 9.820 | 10.10 | 196,080 | +0.40(+4.12%) |
Jun 08, 2016 | 9.130 | 9.730 | 9.130 | 9.700 | 52,656 | +0.67(+7.42%) |
Jun 07, 2016 | 9.090 | 9.279 | 8.610 | 9.030 | 18,041 | -0.03(-0.33%) |
Jun 06, 2016 | 10.35 | 10.35 | 9.010 | 9.060 | 26,730 | -0.84(-8.48%) |
Jun 03, 2016 | 10.50 | 10.50 | 9.690 | 9.900 | 38,185 | -0.34(-3.32%) |
Jun 02, 2016 | 10.72 | 10.90 | 10.10 | 10.24 | 26,967 | -0.41(-3.89%) |