Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.267 | 9.287 | 9.149 | 9.188 | 196,259 | +0.00(+0.00%) |
May 30, 2017 | 9.031 | 9.307 | 8.873 | 9.188 | 202,515 | +0.12(+1.30%) |
May 26, 2017 | 8.991 | 9.110 | 8.912 | 9.070 | 153,709 | +0.12(+1.32%) |
May 25, 2017 | 9.070 | 9.070 | 8.873 | 8.952 | 123,523 | -0.04(-0.44%) |
May 24, 2017 | 8.912 | 9.090 | 8.834 | 8.991 | 208,828 | +0.12(+1.33%) |
May 23, 2017 | 8.834 | 8.991 | 8.834 | 8.873 | 116,254 | +0.04(+0.45%) |
May 22, 2017 | 8.755 | 8.893 | 8.636 | 8.834 | 224,787 | +0.04(+0.45%) |
May 19, 2017 | 8.794 | 8.912 | 8.696 | 8.794 | 167,519 | +0.00(+0.00%) |
May 18, 2017 | 8.715 | 8.853 | 8.676 | 8.794 | 148,576 | +0.08(+0.90%) |
May 17, 2017 | 8.873 | 8.952 | 8.715 | 8.715 | 237,885 | -0.20(-2.21%) |
May 16, 2017 | 8.991 | 9.070 | 8.834 | 8.912 | 207,529 | -0.04(-0.44%) |
May 15, 2017 | 8.873 | 8.991 | 8.755 | 8.952 | 219,171 | +0.16(+1.79%) |
May 12, 2017 | 8.834 | 8.834 | 8.636 | 8.794 | 169,911 | +0.00(+0.00%) |
May 11, 2017 | 8.952 | 8.952 | 8.735 | 8.794 | 133,957 | -0.16(-1.76%) |
May 10, 2017 | 8.834 | 8.991 | 8.755 | 8.952 | 266,616 | +0.20(+2.25%) |
May 09, 2017 | 8.755 | 8.873 | 8.696 | 8.755 | 86,709 | -0.04(-0.45%) |
May 08, 2017 | 8.794 | 8.932 | 8.755 | 8.794 | 147,892 | -0.04(-0.45%) |
May 05, 2017 | 8.912 | 8.952 | 8.676 | 8.834 | 326,900 | +0.04(+0.45%) |
May 04, 2017 | 9.110 | 9.188 | 8.755 | 8.794 | 230,369 | -0.32(-3.46%) |
May 03, 2017 | 9.228 | 9.346 | 9.110 | 9.110 | 186,893 | -0.20(-2.12%) |
May 02, 2017 | 9.307 | 9.425 | 9.110 | 9.307 | 316,556 | +0.00(+0.00%) |
May 01, 2017 | 9.701 | 9.701 | 9.228 | 9.307 | 231,065 | -0.32(-3.28%) |
Apr 28, 2017 | 9.346 | 10.02 | 9.346 | 9.622 | 347,444 | -0.28(-2.79%) |
Apr 27, 2017 | 9.819 | 10.02 | 9.780 | 9.898 | 220,505 | +0.08(+0.80%) |
Apr 26, 2017 | 9.780 | 9.898 | 9.583 | 9.819 | 290,759 | +0.08(+0.81%) |
Apr 25, 2017 | 9.386 | 9.898 | 9.386 | 9.741 | 421,467 | +0.43(+4.66%) |
Apr 24, 2017 | 9.346 | 9.504 | 9.228 | 9.307 | 274,342 | +0.12(+1.29%) |
Apr 21, 2017 | 9.267 | 9.445 | 9.149 | 9.188 | 257,782 | -0.04(-0.43%) |
Apr 20, 2017 | 9.267 | 9.425 | 9.110 | 9.228 | 218,829 | +0.08(+0.86%) |
Apr 19, 2017 | 9.307 | 9.386 | 9.070 | 9.149 | 178,602 | -0.08(-0.85%) |
Apr 18, 2017 | 9.110 | 9.405 | 9.070 | 9.228 | 193,011 | +0.16(+1.74%) |
Apr 17, 2017 | 9.110 | 9.129 | 8.991 | 9.070 | 217,669 | +0.04(+0.44%) |
Apr 13, 2017 | 9.149 | 9.188 | 8.912 | 9.031 | 386,079 | -0.12(-1.29%) |
Apr 12, 2017 | 9.188 | 9.307 | 9.070 | 9.149 | 164,940 | -0.04(-0.43%) |
Apr 11, 2017 | 9.070 | 9.346 | 9.070 | 9.188 | 187,310 | +0.12(+1.30%) |
Apr 10, 2017 | 9.031 | 9.307 | 9.031 | 9.070 | 245,603 | +0.04(+0.44%) |
Apr 07, 2017 | 9.228 | 9.228 | 9.011 | 9.031 | 114,031 | -0.20(-2.14%) |
Apr 06, 2017 | 8.991 | 9.307 | 8.991 | 9.228 | 187,534 | +0.28(+3.08%) |
Apr 05, 2017 | 9.228 | 9.307 | 8.912 | 8.952 | 181,871 | -0.24(-2.58%) |
Apr 04, 2017 | 9.149 | 9.366 | 9.149 | 9.188 | 169,504 | +0.04(+0.43%) |
Apr 03, 2017 | 9.188 | 9.465 | 9.070 | 9.149 | 722,984 | -0.08(-0.85%) |
Mar 31, 2017 | 9.307 | 9.465 | 9.188 | 9.228 | 79,017 | -0.08(-0.85%) |
Mar 30, 2017 | 9.307 | 9.425 | 9.228 | 9.307 | 140,150 | -0.04(-0.42%) |
Mar 29, 2017 | 9.346 | 9.445 | 9.110 | 9.346 | 136,732 | +0.00(+0.00%) |
Mar 28, 2017 | 9.346 | 9.543 | 9.307 | 9.346 | 288,285 | +0.00(+0.00%) |
Mar 27, 2017 | 9.149 | 9.465 | 9.070 | 9.346 | 198,146 | +0.12(+1.28%) |
Mar 24, 2017 | 9.110 | 9.287 | 9.031 | 9.228 | 189,981 | +0.17(+1.87%) |
Mar 23, 2017 | 8.863 | 9.175 | 8.863 | 9.058 | 315,385 | +0.20(+2.20%) |
Mar 22, 2017 | 8.824 | 8.980 | 8.785 | 8.863 | 142,459 | +0.04(+0.44%) |
Mar 21, 2017 | 8.902 | 8.941 | 8.629 | 8.824 | 215,980 | -0.08(-0.88%) |
Mar 20, 2017 | 8.746 | 9.019 | 8.668 | 8.902 | 201,263 | +0.16(+1.79%) |
Mar 17, 2017 | 8.746 | 8.902 | 8.707 | 8.746 | 427,147 | +0.00(+0.00%) |
Mar 16, 2017 | 8.902 | 8.941 | 8.668 | 8.746 | 317,168 | -0.12(-1.32%) |
Mar 15, 2017 | 8.785 | 8.980 | 8.746 | 8.863 | 368,813 | +0.04(+0.44%) |
Mar 14, 2017 | 8.902 | 9.019 | 8.785 | 8.824 | 138,071 | -0.12(-1.31%) |
Mar 13, 2017 | 8.824 | 9.019 | 8.765 | 8.941 | 265,124 | +0.16(+1.78%) |
Mar 10, 2017 | 8.980 | 9.136 | 8.746 | 8.785 | 293,120 | -0.16(-1.75%) |
Mar 09, 2017 | 9.136 | 9.215 | 8.941 | 8.941 | 179,434 | -0.23(-2.55%) |
Mar 08, 2017 | 9.254 | 9.371 | 9.078 | 9.175 | 563,834 | -0.08(-0.84%) |
Mar 07, 2017 | 9.175 | 9.332 | 9.058 | 9.254 | 254,135 | +0.08(+0.85%) |
Mar 06, 2017 | 9.410 | 9.410 | 9.058 | 9.175 | 315,890 | -0.31(-3.29%) |
Mar 03, 2017 | 9.488 | 9.644 | 9.293 | 9.488 | 242,853 | +0.04(+0.41%) |
Mar 02, 2017 | 9.527 | 9.644 | 9.449 | 9.449 | 185,742 | -0.12(-1.22%) |
Mar 01, 2017 | 9.488 | 9.644 | 9.410 | 9.566 | 230,341 | +0.16(+1.66%) |
Feb 28, 2017 | 9.449 | 9.644 | 9.371 | 9.410 | 314,251 | -0.12(-1.23%) |
Feb 27, 2017 | 9.449 | 9.761 | 9.332 | 9.527 | 336,678 | +0.04(+0.41%) |
Feb 24, 2017 | 9.371 | 9.527 | 9.215 | 9.488 | 511,388 | +0.12(+1.25%) |
Feb 23, 2017 | 9.605 | 10.03 | 9.215 | 9.371 | 667,857 | -0.20(-2.04%) |
Feb 22, 2017 | 9.839 | 10.03 | 9.410 | 9.566 | 355,524 | -0.27(-2.78%) |
Feb 21, 2017 | 9.839 | 9.917 | 9.761 | 9.839 | 314,920 | +0.08(+0.80%) |
Feb 17, 2017 | 9.761 | 9.761 | 9.761 | 0 | +0.16(+1.63%) | |
Feb 16, 2017 | 9.722 | 9.820 | 9.605 | 9.605 | 269,980 | -0.16(-1.60%) |
Feb 15, 2017 | 9.839 | 9.878 | 9.585 | 9.761 | 313,431 | -0.12(-1.19%) |
Feb 14, 2017 | 9.839 | 10.03 | 9.761 | 9.878 | 303,238 | -0.04(-0.39%) |
Feb 13, 2017 | 9.956 | 9.995 | 9.800 | 9.917 | 407,876 | +0.12(+1.20%) |
Feb 10, 2017 | 10.11 | 10.13 | 9.722 | 9.800 | 333,483 | +0.12(+1.21%) |
Feb 09, 2017 | 9.761 | 9.761 | 9.624 | 9.683 | 238,728 | -0.08(-0.80%) |
Feb 08, 2017 | 9.683 | 9.761 | 9.410 | 9.761 | 225,507 | +0.16(+1.63%) |
Feb 07, 2017 | 9.644 | 9.683 | 9.488 | 9.605 | 128,832 | -0.08(-0.81%) |
Feb 06, 2017 | 9.761 | 9.878 | 9.488 | 9.683 | 207,963 | -0.08(-0.80%) |
Feb 03, 2017 | 9.683 | 9.800 | 9.605 | 9.761 | 224,412 | +0.20(+2.04%) |
Feb 02, 2017 | 9.683 | 9.683 | 9.410 | 9.566 | 348,221 | +0.04(+0.41%) |
Feb 01, 2017 | 9.449 | 9.605 | 9.371 | 9.527 | 275,758 | +0.20(+2.09%) |
Jan 31, 2017 | 9.488 | 9.605 | 9.215 | 9.332 | 290,493 | +0.08(+0.84%) |
Jan 30, 2017 | 9.371 | 9.371 | 9.097 | 9.254 | 239,535 | -0.12(-1.25%) |
Jan 27, 2017 | 9.175 | 9.484 | 9.136 | 9.371 | 281,479 | +0.23(+2.56%) |
Jan 26, 2017 | 9.371 | 9.371 | 9.136 | 9.136 | 130,844 | -0.25(-2.70%) |
Jan 25, 2017 | 9.136 | 9.410 | 8.902 | 9.390 | 288,394 | +0.25(+2.78%) |
Jan 24, 2017 | 8.941 | 9.215 | 8.941 | 9.136 | 185,297 | +0.23(+2.63%) |
Jan 23, 2017 | 8.824 | 9.293 | 8.746 | 8.902 | 321,087 | +0.00(+0.00%) |
Jan 20, 2017 | 8.980 | 9.097 | 8.746 | 8.902 | 142,684 | -0.08(-0.87%) |
Jan 19, 2017 | 8.707 | 9.136 | 8.668 | 8.980 | 198,439 | +0.35(+4.07%) |
Jan 18, 2017 | 8.824 | 8.824 | 8.512 | 8.629 | 155,287 | -0.12(-1.34%) |
Jan 17, 2017 | 8.668 | 8.863 | 8.512 | 8.746 | 207,072 | +0.12(+1.36%) |
Jan 13, 2017 | 8.629 | 8.629 | 8.629 | 0 | +0.04(+0.45%) | |
Jan 12, 2017 | 8.902 | 8.902 | 8.434 | 8.590 | 198,229 | -0.35(-3.93%) |
Jan 11, 2017 | 8.434 | 8.980 | 8.395 | 8.941 | 181,413 | +0.51(+6.02%) |
Jan 10, 2017 | 8.238 | 8.473 | 8.082 | 8.434 | 111,091 | +0.20(+2.37%) |
Jan 09, 2017 | 8.434 | 8.434 | 8.160 | 8.238 | 187,785 | -0.20(-2.31%) |
Jan 06, 2017 | 8.629 | 8.707 | 8.199 | 8.434 | 213,096 | -0.51(-5.68%) |
Jan 05, 2017 | 9.097 | 9.136 | 8.746 | 8.941 | 110,306 | -0.08(-0.87%) |
Jan 04, 2017 | 8.941 | 9.175 | 8.746 | 9.019 | 357,034 | +0.12(+1.32%) |
Jan 03, 2017 | 8.395 | 8.941 | 8.316 | 8.902 | 667,714 | +0.59(+7.04%) |
Dec 30, 2016 | 8.316 | 8.316 | 8.316 | 0 | +0.12(+1.43%) | |
Dec 29, 2016 | 8.160 | 8.316 | 8.082 | 8.199 | 74,046 | +0.08(+0.96%) |
Dec 28, 2016 | 8.356 | 8.356 | 8.082 | 8.121 | 90,912 | -0.23(-2.80%) |
Dec 27, 2016 | 8.395 | 8.395 | 8.082 | 8.356 | 81,937 | +0.00(+0.00%) |
Dec 23, 2016 | 8.356 | 8.356 | 8.356 | 0 | +0.12(+1.42%) | |
Dec 22, 2016 | 8.121 | 8.356 | 7.719 | 8.238 | 121,240 | +0.12(+1.44%) |
Dec 21, 2016 | 8.199 | 8.312 | 7.739 | 8.121 | 61,131 | -0.12(-1.42%) |
Dec 20, 2016 | 8.160 | 8.356 | 7.832 | 8.238 | 83,822 | +0.13(+1.59%) |
Dec 19, 2016 | 8.264 | 8.264 | 7.994 | 8.110 | 106,200 | -0.12(-1.41%) |
Dec 16, 2016 | 7.878 | 8.225 | 7.801 | 8.225 | 263,415 | +0.39(+4.93%) |
Dec 15, 2016 | 7.723 | 7.955 | 7.723 | 7.839 | 96,517 | +0.12(+1.50%) |
Dec 14, 2016 | 7.839 | 7.916 | 7.569 | 7.723 | 101,384 | -0.08(-0.99%) |
Dec 13, 2016 | 7.801 | 7.916 | 7.611 | 7.801 | 73,765 | +0.04(+0.50%) |
Dec 12, 2016 | 7.878 | 8.032 | 7.723 | 7.762 | 74,401 | -0.12(-1.47%) |
Dec 09, 2016 | 7.878 | 7.955 | 7.646 | 7.878 | 48,089 | +0.00(+0.00%) |
Dec 08, 2016 | 7.955 | 8.090 | 7.646 | 7.878 | 177,283 | -0.08(-0.97%) |
Dec 07, 2016 | 7.762 | 8.032 | 7.692 | 7.955 | 110,777 | +0.23(+3.00%) |
Dec 06, 2016 | 7.646 | 7.878 | 7.646 | 7.723 | 125,586 | +0.08(+1.01%) |
Dec 05, 2016 | 7.530 | 7.685 | 7.492 | 7.646 | 113,019 | +0.19(+2.59%) |
Dec 02, 2016 | 7.299 | 7.492 | 7.206 | 7.453 | 93,588 | +0.12(+1.58%) |
Dec 01, 2016 | 7.337 | 7.453 | 7.299 | 7.337 | 112,269 | +0.00(+0.00%) |
Nov 30, 2016 | 7.453 | 7.492 | 7.318 | 7.337 | 85,507 | -0.04(-0.52%) |
Nov 29, 2016 | 7.299 | 7.492 | 7.144 | 7.376 | 65,977 | +0.04(+0.53%) |
Nov 28, 2016 | 7.414 | 7.492 | 7.337 | 7.337 | 109,708 | -0.04(-0.52%) |
Nov 25, 2016 | 7.414 | 7.569 | 7.337 | 7.376 | 51,495 | -0.08(-1.04%) |
Nov 23, 2016 | 7.453 | 7.453 | 7.453 | 0 | +0.08(+1.05%) | |
Nov 22, 2016 | 7.299 | 7.475 | 7.221 | 7.376 | 86,324 | +0.12(+1.60%) |
Nov 21, 2016 | 7.183 | 7.337 | 7.144 | 7.260 | 98,408 | +0.12(+1.62%) |
Nov 18, 2016 | 7.028 | 7.183 | 7.028 | 7.144 | 130,783 | +0.15(+2.21%) |
Nov 17, 2016 | 6.874 | 7.106 | 6.874 | 6.990 | 130,877 | +0.08(+1.12%) |
Nov 16, 2016 | 6.835 | 6.990 | 6.797 | 6.912 | 94,296 | +0.08(+1.13%) |
Nov 15, 2016 | 6.681 | 6.951 | 6.603 | 6.835 | 180,257 | +0.19(+2.91%) |
Nov 14, 2016 | 6.565 | 6.719 | 6.565 | 6.642 | 155,034 | +0.08(+1.18%) |
Nov 11, 2016 | 6.488 | 6.603 | 6.410 | 6.565 | 160,938 | +0.08(+1.19%) |
Nov 10, 2016 | 6.603 | 6.642 | 6.488 | 6.488 | 181,421 | -0.04(-0.59%) |
Nov 09, 2016 | 6.372 | 6.661 | 6.372 | 6.526 | 82,498 | +0.08(+1.20%) |
Nov 08, 2016 | 6.410 | 6.449 | 6.391 | 6.449 | 133,460 | +0.00(+0.00%) |
Nov 07, 2016 | 6.642 | 6.685 | 6.333 | 6.449 | 336,135 | -0.12(-1.76%) |
Nov 04, 2016 | 6.024 | 6.603 | 5.986 | 6.565 | 414,678 | +0.46(+7.60%) |
Nov 03, 2016 | 6.063 | 6.179 | 5.986 | 6.101 | 163,924 | +0.00(+0.00%) |
Nov 02, 2016 | 6.063 | 6.217 | 6.024 | 6.101 | 124,565 | +0.04(+0.64%) |
Nov 01, 2016 | 6.217 | 6.217 | 6.024 | 6.063 | 135,053 | -0.04(-0.63%) |
Oct 31, 2016 | 6.101 | 6.256 | 5.986 | 6.101 | 198,130 | +0.00(+0.00%) |
Oct 28, 2016 | 5.947 | 6.295 | 5.947 | 6.101 | 128,507 | -0.04(-0.63%) |
Oct 27, 2016 | 5.947 | 6.217 | 5.947 | 6.140 | 202,644 | +0.15(+2.58%) |
Oct 26, 2016 | 6.101 | 6.140 | 5.986 | 5.986 | 157,112 | -0.08(-1.27%) |
Oct 25, 2016 | 6.101 | 6.179 | 6.024 | 6.063 | 157,296 | -0.04(-0.63%) |
Oct 24, 2016 | 6.101 | 6.179 | 5.870 | 6.101 | 247,473 | +0.08(+1.28%) |
Oct 21, 2016 | 5.986 | 6.101 | 5.870 | 6.024 | 230,933 | -0.04(-0.64%) |
Oct 20, 2016 | 6.179 | 6.179 | 5.986 | 6.063 | 208,591 | -0.12(-1.87%) |
Oct 19, 2016 | 6.140 | 6.217 | 6.101 | 6.179 | 236,050 | +0.00(+0.00%) |
Oct 18, 2016 | 6.295 | 6.333 | 6.140 | 6.179 | 90,518 | -0.08(-1.23%) |
Oct 17, 2016 | 6.488 | 6.488 | 6.217 | 6.256 | 129,414 | -0.17(-2.64%) |
Oct 14, 2016 | 6.333 | 6.519 | 6.240 | 6.426 | 100,373 | +0.26(+4.26%) |
Oct 13, 2016 | 6.341 | 6.341 | 6.148 | 6.163 | 270,889 | -0.21(-3.27%) |
Oct 12, 2016 | 6.426 | 6.534 | 6.295 | 6.372 | 319,885 | -0.03(-0.48%) |
Oct 11, 2016 | 6.426 | 6.511 | 6.389 | 6.403 | 112,782 | -0.02(-0.36%) |
Oct 10, 2016 | 6.464 | 6.534 | 6.387 | 6.426 | 155,662 | -0.02(-0.36%) |
Oct 07, 2016 | 6.372 | 6.472 | 6.364 | 6.449 | 92,363 | +0.10(+1.58%) |
Oct 06, 2016 | 6.302 | 6.472 | 6.302 | 6.349 | 67,295 | +0.03(+0.49%) |
Oct 05, 2016 | 6.333 | 6.384 | 6.256 | 6.318 | 139,317 | -0.02(-0.24%) |
Oct 04, 2016 | 6.534 | 6.534 | 6.287 | 6.333 | 102,812 | -0.17(-2.61%) |
Oct 03, 2016 | 6.511 | 6.681 | 6.480 | 6.503 | 150,083 | -0.04(-0.59%) |
Sep 30, 2016 | 6.449 | 6.565 | 6.364 | 6.542 | 179,052 | +0.11(+1.68%) |
Sep 29, 2016 | 6.495 | 6.546 | 6.426 | 6.434 | 144,897 | -0.05(-0.72%) |
Sep 28, 2016 | 6.395 | 6.511 | 6.372 | 6.480 | 103,401 | +0.06(+0.96%) |
Sep 27, 2016 | 6.410 | 6.472 | 6.310 | 6.418 | 83,432 | -0.03(-0.48%) |
Sep 26, 2016 | 6.542 | 6.743 | 6.449 | 6.449 | 91,339 | -0.12(-1.76%) |
Sep 23, 2016 | 6.719 | 6.835 | 6.557 | 6.565 | 110,302 | -0.21(-3.08%) |
Sep 22, 2016 | 6.681 | 6.905 | 6.681 | 6.773 | 318,738 | +0.12(+1.80%) |
Sep 21, 2016 | 6.593 | 6.799 | 6.517 | 6.654 | 245,204 | +0.08(+1.16%) |
Sep 20, 2016 | 6.577 | 6.692 | 6.555 | 6.577 | 184,310 | +0.01(+0.12%) |
Sep 19, 2016 | 6.547 | 6.631 | 6.486 | 6.570 | 213,354 | +0.02(+0.23%) |
Sep 16, 2016 | 6.478 | 6.616 | 6.471 | 6.555 | 305,941 | +0.09(+1.42%) |
Sep 15, 2016 | 6.402 | 6.494 | 6.318 | 6.463 | 204,737 | +0.09(+1.44%) |
Sep 14, 2016 | 6.364 | 6.417 | 6.295 | 6.372 | 741,530 | +0.01(+0.12%) |
Sep 13, 2016 | 6.364 | 6.452 | 6.289 | 6.364 | 106,967 | -0.08(-1.30%) |
Sep 12, 2016 | 6.356 | 6.471 | 6.311 | 6.448 | 135,088 | +0.04(+0.59%) |
Sep 09, 2016 | 6.600 | 6.600 | 6.349 | 6.410 | 133,194 | -0.24(-3.56%) |
Sep 08, 2016 | 6.585 | 6.677 | 6.555 | 6.646 | 120,122 | +0.06(+0.93%) |
Sep 07, 2016 | 6.486 | 6.661 | 6.486 | 6.585 | 129,406 | +0.07(+1.05%) |
Sep 06, 2016 | 6.623 | 6.654 | 6.471 | 6.517 | 151,880 | -0.11(-1.72%) |
Sep 02, 2016 | 6.410 | 6.631 | 6.631 | 6.631 | 123,857 | +0.24(+3.69%) |
Sep 01, 2016 | 6.364 | 6.486 | 6.311 | 6.395 | 111,641 | +0.06(+0.96%) |
Aug 31, 2016 | 6.334 | 6.387 | 6.265 | 6.334 | 135,535 | +0.02(+0.24%) |
Aug 30, 2016 | 6.295 | 6.440 | 6.273 | 6.318 | 128,839 | +0.02(+0.36%) |
Aug 29, 2016 | 6.387 | 6.440 | 6.288 | 6.295 | 147,046 | -0.10(-1.55%) |
Aug 26, 2016 | 6.463 | 6.532 | 6.311 | 6.395 | 158,283 | -0.07(-1.06%) |
Aug 25, 2016 | 6.288 | 6.547 | 6.204 | 6.463 | 164,066 | +0.16(+2.54%) |
Aug 24, 2016 | 6.349 | 6.417 | 6.242 | 6.303 | 116,550 | -0.09(-1.43%) |
Aug 23, 2016 | 6.410 | 6.433 | 6.280 | 6.395 | 139,000 | +0.13(+2.07%) |
Aug 22, 2016 | 6.326 | 6.326 | 6.196 | 6.265 | 145,043 | -0.10(-1.56%) |
Aug 19, 2016 | 6.288 | 6.417 | 6.219 | 6.364 | 194,544 | +0.04(+0.60%) |
Aug 18, 2016 | 6.181 | 6.349 | 6.158 | 6.326 | 125,032 | +0.14(+2.22%) |
Aug 17, 2016 | 6.189 | 6.250 | 6.116 | 6.189 | 119,399 | -0.01(-0.12%) |
Aug 16, 2016 | 6.227 | 6.417 | 6.151 | 6.196 | 168,172 | -0.05(-0.73%) |
Aug 15, 2016 | 6.204 | 6.402 | 6.204 | 6.242 | 88,791 | +0.02(+0.24%) |
Aug 12, 2016 | 6.334 | 6.547 | 6.120 | 6.227 | 154,546 | -0.09(-1.45%) |
Aug 11, 2016 | 6.196 | 6.536 | 6.120 | 6.318 | 394,645 | +0.12(+1.97%) |
Aug 10, 2016 | 6.174 | 6.250 | 6.074 | 6.196 | 211,505 | +0.03(+0.49%) |
Aug 09, 2016 | 6.227 | 6.379 | 6.129 | 6.166 | 128,994 | -0.08(-1.22%) |
Aug 08, 2016 | 6.029 | 6.280 | 6.029 | 6.242 | 227,994 | +0.21(+3.54%) |
Aug 05, 2016 | 6.174 | 6.280 | 6.021 | 6.029 | 128,552 | -0.15(-2.47%) |
Aug 04, 2016 | 6.151 | 6.242 | 5.983 | 6.181 | 189,553 | +0.02(+0.37%) |
Aug 03, 2016 | 6.029 | 6.174 | 5.899 | 6.158 | 273,509 | +0.11(+1.89%) |
Aug 02, 2016 | 6.174 | 6.349 | 5.975 | 6.044 | 278,237 | -0.14(-2.34%) |
Aug 01, 2016 | 6.044 | 6.311 | 5.914 | 6.189 | 291,902 | +0.18(+2.92%) |
Jul 29, 2016 | 5.876 | 6.235 | 5.358 | 6.013 | 362,761 | -0.17(-2.71%) |
Jul 28, 2016 | 6.196 | 6.250 | 6.120 | 6.181 | 185,747 | -0.03(-0.49%) |
Jul 27, 2016 | 6.219 | 6.356 | 6.143 | 6.212 | 171,528 | -0.02(-0.37%) |
Jul 26, 2016 | 6.189 | 6.295 | 6.120 | 6.235 | 160,772 | +0.07(+1.11%) |
Jul 25, 2016 | 6.212 | 6.280 | 6.082 | 6.166 | 154,496 | -0.08(-1.22%) |
Jul 22, 2016 | 6.174 | 6.295 | 6.059 | 6.242 | 234,610 | +0.06(+0.99%) |
Jul 21, 2016 | 6.204 | 6.341 | 6.174 | 6.181 | 140,442 | -0.04(-0.61%) |
Jul 20, 2016 | 6.311 | 6.372 | 6.219 | 6.219 | 262,098 | -0.11(-1.69%) |
Jul 19, 2016 | 6.410 | 6.494 | 6.219 | 6.326 | 196,793 | -0.12(-1.89%) |
Jul 18, 2016 | 6.577 | 6.577 | 6.318 | 6.448 | 274,793 | -0.14(-2.08%) |
Jul 15, 2016 | 6.494 | 6.692 | 6.478 | 6.585 | 398,640 | +0.10(+1.53%) |
Jul 14, 2016 | 6.532 | 6.577 | 6.486 | 6.486 | 80,209 | -0.02(-0.23%) |
Jul 13, 2016 | 6.456 | 6.532 | 6.387 | 6.501 | 142,376 | +0.05(+0.83%) |
Jul 12, 2016 | 6.318 | 6.490 | 6.318 | 6.448 | 173,097 | +0.16(+2.55%) |
Jul 11, 2016 | 6.097 | 6.341 | 5.953 | 6.288 | 504,679 | +0.06(+0.98%) |
Jul 08, 2016 | 6.204 | 6.334 | 6.174 | 6.227 | 205,042 | +0.05(+0.86%) |
Jul 07, 2016 | 6.174 | 6.364 | 6.135 | 6.174 | 106,606 | +0.08(+1.38%) |
Jul 05, 2016 | 6.181 | 6.212 | 6.067 | 6.090 | 139,728 | -0.15(-2.44%) |
Jul 01, 2016 | 6.052 | 6.242 | 6.242 | 6.242 | 184,474 | +0.16(+2.63%) |
Jun 30, 2016 | 5.960 | 6.128 | 5.899 | 6.082 | 126,052 | +0.15(+2.57%) |
Jun 29, 2016 | 5.937 | 5.953 | 5.792 | 5.930 | 247,829 | +0.08(+1.30%) |
Jun 28, 2016 | 5.930 | 6.021 | 5.754 | 5.853 | 317,498 | -0.02(-0.26%) |
Jun 27, 2016 | 5.808 | 5.884 | 5.655 | 5.869 | 421,406 | -0.02(-0.26%) |
Jun 24, 2016 | 5.968 | 6.174 | 5.693 | 5.884 | 406,400 | -0.31(-5.04%) |
Jun 23, 2016 | 6.135 | 6.273 | 6.105 | 6.196 | 233,125 | +0.12(+1.94%) |
Jun 22, 2016 | 6.056 | 6.144 | 6.011 | 6.078 | 177,250 | +0.03(+0.50%) |
Jun 21, 2016 | 6.183 | 6.183 | 5.913 | 6.048 | 263,155 | -0.11(-1.83%) |
Jun 20, 2016 | 6.191 | 6.274 | 6.131 | 6.161 | 120,374 | +0.03(+0.49%) |
Jun 17, 2016 | 6.108 | 6.326 | 6.011 | 6.131 | 296,627 | -0.01(-0.12%) |
Jun 16, 2016 | 6.063 | 6.168 | 5.973 | 6.138 | 295,570 | +0.04(+0.62%) |
Jun 15, 2016 | 6.131 | 6.282 | 6.011 | 6.101 | 319,217 | +0.02(+0.37%) |
Jun 14, 2016 | 6.334 | 6.356 | 6.048 | 6.078 | 234,752 | -0.26(-4.03%) |
Jun 13, 2016 | 6.649 | 6.649 | 6.326 | 6.334 | 281,812 | -0.35(-5.28%) |
Jun 10, 2016 | 6.754 | 6.822 | 6.754 | 6.687 | 166,406 | -0.14(-1.98%) |
Jun 09, 2016 | 6.957 | 7.002 | 6.822 | 6.822 | 156,121 | -0.18(-2.58%) |
Jun 08, 2016 | 7.032 | 7.047 | 6.800 | 7.002 | 156,241 | -0.02(-0.32%) |
Jun 07, 2016 | 7.070 | 7.160 | 6.995 | 7.025 | 142,539 | -0.05(-0.64%) |
Jun 06, 2016 | 6.882 | 7.070 | 6.762 | 7.070 | 463,111 | +0.22(+3.18%) |
Jun 03, 2016 | 6.762 | 6.965 | 6.627 | 6.852 | 381,117 | +0.10(+1.45%) |
Jun 02, 2016 | 6.747 | 6.860 | 6.533 | 6.754 | 290,021 | -0.02(-0.22%) |