Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.42 | 14.89 | 14.23 | 14.61 | 87,835 | +0.15(+1.04%) |
Jun 29, 2017 | 14.08 | 14.47 | 14.06 | 14.46 | 207,060 | +0.15(+1.05%) |
Jun 28, 2017 | 14.04 | 14.44 | 13.88 | 14.31 | 145,185 | +0.29(+2.07%) |
Jun 27, 2017 | 14.22 | 14.53 | 13.88 | 14.02 | 126,816 | -0.21(-1.48%) |
Jun 26, 2017 | 15.01 | 15.34 | 14.20 | 14.23 | 192,309 | -0.74(-4.94%) |
Jun 23, 2017 | 15.10 | 14.97 | 76,189 | +0.10(+0.67%) | ||
Jun 22, 2017 | 14.67 | 15.17 | 14.48 | 14.87 | 174,577 | +0.16(+1.09%) |
Jun 21, 2017 | 14.56 | 15.20 | 14.26 | 14.71 | 148,845 | +0.12(+0.82%) |
Jun 20, 2017 | 14.75 | 15.28 | 14.32 | 14.59 | 124,588 | -0.17(-1.15%) |
Jun 19, 2017 | 14.34 | 14.90 | 14.00 | 14.76 | 112,124 | +0.75(+5.35%) |
Jun 16, 2017 | 14.03 | 14.27 | 13.90 | 14.01 | 129,202 | -0.04(-0.28%) |
Jun 15, 2017 | 14.13 | 14.21 | 13.90 | 14.05 | 95,185 | -0.24(-1.68%) |
Jun 14, 2017 | 14.15 | 14.77 | 14.02 | 14.29 | 127,538 | +0.28(+2.00%) |
Jun 13, 2017 | 14.38 | 14.78 | 13.95 | 14.01 | 182,998 | -0.28(-1.96%) |
Jun 12, 2017 | 14.25 | 14.95 | 13.89 | 14.29 | 266,414 | -0.12(-0.83%) |
Jun 09, 2017 | 15.85 | 16.33 | 14.30 | 14.41 | 472,595 | -1.44(-9.09%) |
Jun 08, 2017 | 16.44 | 16.49 | 15.57 | 15.85 | 281,839 | -0.59(-3.59%) |
Jun 07, 2017 | 16.06 | 16.98 | 16.06 | 16.44 | 192,095 | +0.35(+2.18%) |
Jun 06, 2017 | 16.16 | 16.85 | 16.05 | 16.09 | 317,595 | -0.07(-0.43%) |
Jun 05, 2017 | 15.99 | 17.27 | 15.90 | 16.16 | 340,713 | +0.34(+2.15%) |
Jun 02, 2017 | 16.03 | 16.21 | 15.54 | 15.82 | 307,068 | -0.01(-0.06%) |
Jun 01, 2017 | 15.56 | 16.00 | 15.35 | 15.83 | 266,314 | +0.33(+2.13%) |
May 31, 2017 | 15.00 | 15.71 | 14.50 | 15.50 | 211,861 | +0.55(+3.68%) |
May 30, 2017 | 14.54 | 15.23 | 14.16 | 14.95 | 188,824 | +0.55(+3.82%) |
May 26, 2017 | 14.05 | 14.95 | 14.00 | 14.40 | 695,202 | -0.23(-1.57%) |
May 25, 2017 | 14.94 | 14.94 | 14.36 | 14.63 | 58,166 | -0.15(-1.01%) |
May 24, 2017 | 14.60 | 14.80 | 14.17 | 14.78 | 60,856 | +0.17(+1.16%) |
May 23, 2017 | 13.88 | 14.74 | 13.56 | 14.61 | 206,136 | +0.74(+5.34%) |
May 22, 2017 | 13.16 | 14.00 | 12.74 | 13.87 | 191,413 | +0.91(+7.02%) |
May 19, 2017 | 13.52 | 13.52 | 12.79 | 12.96 | 104,364 | -0.41(-3.07%) |
May 18, 2017 | 13.73 | 13.95 | 13.08 | 13.37 | 86,931 | -0.45(-3.26%) |
May 17, 2017 | 14.22 | 14.43 | 13.40 | 13.82 | 105,634 | -0.56(-3.89%) |
May 16, 2017 | 15.05 | 15.05 | 14.14 | 14.38 | 85,126 | -0.60(-4.01%) |
May 15, 2017 | 14.55 | 15.07 | 14.54 | 14.98 | 116,772 | +0.62(+4.32%) |
May 12, 2017 | 14.53 | 15.25 | 14.16 | 14.36 | 133,446 | -0.18(-1.24%) |
May 11, 2017 | 13.49 | 15.40 | 12.53 | 14.54 | 536,224 | +1.60(+12.36%) |
May 10, 2017 | 11.91 | 13.14 | 11.73 | 12.94 | 134,661 | +1.09(+9.20%) |
May 09, 2017 | 11.70 | 12.12 | 11.70 | 11.85 | 153,850 | +0.17(+1.46%) |
May 08, 2017 | 11.49 | 11.89 | 11.25 | 11.68 | 139,396 | +0.58(+5.23%) |
May 05, 2017 | 10.87 | 11.33 | 10.61 | 11.10 | 50,973 | +0.30(+2.78%) |
May 04, 2017 | 10.35 | 10.90 | 10.28 | 10.80 | 80,592 | +0.45(+4.35%) |
May 03, 2017 | 10.26 | 10.50 | 10.26 | 10.35 | 24,139 | -0.04(-0.39%) |
May 02, 2017 | 10.49 | 10.63 | 10.26 | 10.39 | 33,711 | -0.16(-1.52%) |
May 01, 2017 | 10.53 | 10.61 | 10.37 | 10.55 | 12,305 | +0.22(+2.13%) |
Apr 28, 2017 | 10.23 | 10.57 | 10.20 | 10.33 | 54,418 | -0.02(-0.19%) |
Apr 27, 2017 | 10.28 | 10.58 | 10.28 | 10.35 | 32,947 | +0.06(+0.58%) |
Apr 26, 2017 | 10.45 | 10.68 | 10.29 | 10.29 | 16,307 | -0.29(-2.74%) |
Apr 25, 2017 | 10.60 | 10.89 | 10.51 | 10.58 | 21,821 | -0.04(-0.38%) |
Apr 24, 2017 | 10.53 | 10.69 | 10.45 | 10.62 | 15,792 | +0.24(+2.31%) |
Apr 21, 2017 | 10.72 | 10.86 | 10.37 | 10.38 | 54,437 | -0.28(-2.63%) |
Apr 20, 2017 | 10.25 | 10.77 | 10.17 | 10.66 | 43,347 | +0.49(+4.82%) |
Apr 19, 2017 | 9.950 | 10.24 | 9.900 | 10.17 | 129,467 | +0.20(+2.01%) |
Apr 18, 2017 | 9.850 | 10.07 | 9.850 | 9.970 | 22,411 | +0.09(+0.91%) |
Apr 17, 2017 | 9.914 | 9.990 | 9.760 | 9.880 | 45,381 | -0.04(-0.40%) |
Apr 13, 2017 | 9.900 | 9.990 | 9.760 | 9.920 | 31,168 | +0.02(+0.20%) |
Apr 12, 2017 | 9.850 | 9.960 | 9.850 | 9.900 | 50,931 | +0.05(+0.51%) |
Apr 11, 2017 | 9.810 | 9.980 | 9.810 | 9.850 | 20,091 | +0.04(+0.41%) |
Apr 10, 2017 | 9.500 | 10.02 | 9.470 | 9.810 | 79,299 | +0.11(+1.13%) |
Apr 07, 2017 | 9.820 | 9.920 | 9.510 | 9.700 | 47,422 | -0.16(-1.62%) |
Apr 06, 2017 | 10.11 | 10.27 | 9.680 | 9.860 | 35,854 | -0.41(-3.99%) |
Apr 05, 2017 | 10.23 | 10.41 | 9.950 | 10.27 | 62,823 | +0.15(+1.48%) |
Apr 04, 2017 | 10.23 | 10.34 | 10.00 | 10.12 | 24,186 | -0.11(-1.08%) |
Apr 03, 2017 | 10.16 | 10.60 | 10.16 | 10.23 | 56,990 | -0.05(-0.49%) |
Mar 31, 2017 | 10.44 | 10.48 | 10.18 | 10.28 | 15,362 | -0.17(-1.63%) |
Mar 30, 2017 | 10.54 | 10.68 | 10.14 | 10.45 | 32,663 | -0.09(-0.85%) |
Mar 29, 2017 | 10.59 | 10.63 | 10.41 | 10.54 | 33,070 | +0.01(+0.09%) |
Mar 28, 2017 | 10.76 | 11.14 | 10.32 | 10.53 | 75,692 | -0.25(-2.32%) |
Mar 27, 2017 | 10.00 | 10.92 | 9.920 | 10.78 | 92,293 | +0.81(+8.12%) |
Mar 24, 2017 | 10.07 | 10.18 | 9.920 | 9.970 | 47,854 | -0.12(-1.19%) |
Mar 23, 2017 | 10.16 | 10.50 | 10.00 | 10.09 | 35,450 | -0.03(-0.30%) |
Mar 22, 2017 | 10.10 | 10.32 | 9.700 | 10.12 | 83,136 | +0.20(+2.02%) |
Mar 21, 2017 | 10.92 | 11.00 | 9.860 | 9.920 | 116,510 | -0.74(-6.94%) |
Mar 20, 2017 | 11.85 | 11.85 | 10.31 | 10.66 | 224,203 | -0.78(-6.82%) |
Mar 17, 2017 | 11.50 | 11.51 | 10.71 | 11.44 | 199,269 | -0.03(-0.26%) |
Mar 16, 2017 | 11.40 | 11.80 | 11.37 | 11.47 | 94,143 | +0.04(+0.35%) |
Mar 15, 2017 | 10.85 | 11.87 | 10.85 | 11.43 | 149,507 | +0.70(+6.52%) |
Mar 14, 2017 | 10.84 | 10.99 | 10.48 | 10.73 | 48,425 | -0.01(-0.09%) |
Mar 13, 2017 | 9.990 | 10.77 | 9.990 | 10.74 | 74,593 | +0.74(+7.40%) |
Mar 10, 2017 | 10.09 | 10.42 | 10.00 | 10.00 | 32,134 | -0.10(-0.99%) |
Mar 09, 2017 | 10.31 | 10.50 | 10.01 | 10.10 | 202,311 | -0.24(-2.32%) |
Mar 08, 2017 | 10.37 | 10.69 | 10.25 | 10.34 | 102,617 | -0.04(-0.39%) |
Mar 07, 2017 | 10.51 | 10.83 | 10.37 | 10.38 | 69,006 | -0.24(-2.26%) |
Mar 06, 2017 | 10.75 | 10.99 | 10.38 | 10.62 | 85,831 | -0.27(-2.48%) |
Mar 03, 2017 | 10.93 | 11.21 | 10.75 | 10.89 | 133,954 | -0.11(-1.00%) |
Mar 02, 2017 | 11.22 | 11.31 | 10.91 | 11.00 | 71,340 | -0.14(-1.26%) |
Mar 01, 2017 | 11.24 | 11.54 | 11.03 | 11.14 | 81,036 | +0.08(+0.72%) |
Feb 28, 2017 | 11.86 | 11.86 | 11.03 | 11.06 | 61,417 | -0.71(-6.03%) |
Feb 27, 2017 | 11.63 | 11.92 | 11.49 | 11.77 | 45,816 | +0.29(+2.53%) |
Feb 24, 2017 | 11.29 | 11.56 | 11.25 | 11.48 | 45,617 | +0.01(+0.09%) |
Feb 23, 2017 | 11.96 | 11.96 | 11.10 | 11.47 | 60,296 | -0.39(-3.29%) |
Feb 22, 2017 | 11.82 | 11.99 | 11.67 | 11.86 | 54,202 | +0.10(+0.85%) |
Feb 21, 2017 | 11.29 | 11.90 | 11.10 | 11.76 | 87,854 | +0.43(+3.80%) |
Feb 17, 2017 | 11.33 | 11.33 | 11.33 | 0 | -0.63(-5.27%) | |
Feb 16, 2017 | 11.75 | 12.19 | 11.64 | 11.96 | 71,111 | +0.05(+0.42%) |
Feb 15, 2017 | 12.36 | 12.64 | 11.75 | 11.91 | 134,027 | -0.53(-4.26%) |
Feb 14, 2017 | 12.80 | 12.80 | 12.29 | 12.44 | 57,218 | -0.11(-0.88%) |
Feb 13, 2017 | 12.46 | 12.56 | 12.29 | 12.55 | 58,899 | +0.31(+2.54%) |
Feb 10, 2017 | 12.52 | 12.74 | 12.08 | 12.24 | 105,469 | -0.26(-2.09%) |
Feb 09, 2017 | 12.37 | 12.80 | 12.37 | 12.50 | 104,845 | +0.05(+0.40%) |
Feb 08, 2017 | 12.70 | 12.77 | 12.25 | 12.45 | 89,133 | -0.11(-0.88%) |
Feb 07, 2017 | 12.45 | 13.00 | 12.25 | 12.56 | 144,056 | +0.13(+1.05%) |
Feb 06, 2017 | 11.39 | 12.49 | 11.23 | 12.43 | 241,380 | +1.41(+12.79%) |
Feb 03, 2017 | 10.95 | 11.13 | 10.88 | 11.02 | 76,093 | +0.10(+0.92%) |
Feb 02, 2017 | 10.67 | 11.25 | 10.50 | 10.92 | 143,796 | +0.58(+5.61%) |
Feb 01, 2017 | 10.80 | 10.80 | 10.32 | 10.34 | 30,295 | -0.25(-2.36%) |
Jan 31, 2017 | 10.51 | 10.60 | 10.43 | 10.59 | 35,497 | +0.02(+0.19%) |
Jan 30, 2017 | 10.87 | 10.98 | 10.41 | 10.57 | 50,679 | -0.29(-2.67%) |
Jan 27, 2017 | 11.13 | 11.24 | 10.70 | 10.86 | 71,178 | -0.41(-3.64%) |
Jan 26, 2017 | 11.28 | 11.40 | 11.15 | 11.27 | 29,115 | -0.03(-0.27%) |
Jan 25, 2017 | 11.66 | 11.72 | 11.25 | 11.30 | 54,183 | -0.01(-0.09%) |
Jan 24, 2017 | 11.61 | 11.66 | 11.22 | 11.31 | 35,833 | -0.16(-1.39%) |
Jan 23, 2017 | 11.50 | 11.72 | 11.40 | 11.47 | 56,542 | -0.03(-0.26%) |
Jan 20, 2017 | 11.30 | 11.62 | 11.17 | 11.50 | 59,074 | +0.23(+2.04%) |
Jan 19, 2017 | 10.90 | 11.41 | 10.90 | 11.27 | 68,496 | +0.29(+2.64%) |
Jan 18, 2017 | 11.12 | 11.12 | 10.84 | 10.98 | 41,522 | -0.04(-0.36%) |
Jan 17, 2017 | 11.22 | 11.47 | 10.80 | 11.02 | 100,314 | -0.03(-0.27%) |
Jan 13, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.37(+3.46%) | |
Jan 12, 2017 | 10.73 | 10.86 | 10.24 | 10.68 | 83,691 | -0.02(-0.19%) |
Jan 11, 2017 | 10.72 | 10.89 | 10.52 | 10.70 | 77,532 | -0.14(-1.29%) |
Jan 10, 2017 | 10.88 | 11.00 | 10.56 | 10.84 | 126,928 | -0.09(-0.82%) |
Jan 09, 2017 | 10.10 | 10.95 | 9.980 | 10.93 | 464,123 | +1.56(+16.65%) |
Jan 06, 2017 | 9.525 | 9.700 | 9.240 | 9.370 | 56,577 | -0.05(-0.53%) |
Jan 05, 2017 | 9.010 | 9.740 | 9.000 | 9.420 | 85,626 | +0.38(+4.20%) |
Jan 04, 2017 | 8.770 | 9.440 | 8.600 | 9.040 | 114,599 | +0.04(+0.44%) |
Jan 03, 2017 | 8.660 | 9.150 | 8.430 | 9.000 | 131,437 | +0.49(+5.76%) |
Dec 30, 2016 | 8.510 | 8.510 | 8.510 | 0 | -0.42(-4.70%) | |
Dec 29, 2016 | 9.190 | 9.190 | 8.800 | 8.930 | 37,727 | -0.16(-1.76%) |
Dec 28, 2016 | 9.000 | 9.404 | 8.860 | 9.090 | 20,350 | +0.04(+0.44%) |
Dec 27, 2016 | 8.880 | 9.250 | 8.830 | 9.050 | 41,530 | +0.17(+1.91%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.02(-0.22%) | |
Dec 22, 2016 | 9.250 | 9.445 | 8.650 | 8.900 | 83,038 | -0.25(-2.73%) |
Dec 21, 2016 | 9.070 | 9.169 | 9.060 | 9.150 | 28,278 | +0.11(+1.22%) |
Dec 20, 2016 | 9.050 | 9.120 | 8.870 | 9.040 | 59,367 | -0.02(-0.22%) |
Dec 19, 2016 | 8.920 | 9.170 | 8.880 | 9.060 | 56,038 | +0.12(+1.34%) |
Dec 16, 2016 | 8.990 | 9.220 | 8.840 | 8.940 | 67,713 | -0.06(-0.67%) |
Dec 15, 2016 | 9.000 | 9.250 | 8.800 | 9.000 | 106,316 | +0.02(+0.22%) |
Dec 14, 2016 | 9.650 | 9.990 | 8.910 | 8.980 | 352,595 | -0.32(-3.44%) |
Dec 13, 2016 | 8.540 | 9.451 | 8.300 | 9.300 | 727,351 | +0.82(+9.67%) |
Dec 12, 2016 | 8.510 | 8.662 | 8.180 | 8.480 | 144,285 | +0.06(+0.71%) |
Dec 09, 2016 | 8.530 | 8.560 | 8.390 | 8.420 | 116,166 | -0.04(-0.47%) |
Dec 08, 2016 | 8.360 | 8.600 | 8.140 | 8.460 | 117,476 | +0.08(+0.95%) |
Dec 07, 2016 | 8.020 | 8.610 | 8.000 | 8.380 | 194,934 | +0.37(+4.62%) |
Dec 06, 2016 | 8.150 | 8.170 | 8.000 | 8.010 | 617,068 | -0.61(-7.08%) |
Dec 05, 2016 | 8.430 | 8.980 | 8.324 | 8.620 | 66,367 | +0.14(+1.65%) |
Dec 02, 2016 | 8.350 | 8.540 | 7.902 | 8.480 | 73,338 | +0.21(+2.54%) |
Dec 01, 2016 | 8.900 | 9.050 | 8.000 | 8.270 | 71,631 | -0.63(-7.08%) |
Nov 30, 2016 | 8.890 | 9.320 | 8.880 | 8.900 | 17,579 | -0.25(-2.73%) |
Nov 29, 2016 | 9.190 | 9.200 | 9.000 | 9.150 | 22,723 | -0.07(-0.76%) |
Nov 28, 2016 | 9.190 | 9.250 | 9.032 | 9.220 | 18,453 | +0.05(+0.55%) |
Nov 25, 2016 | 9.290 | 9.290 | 9.020 | 9.170 | 15,729 | +0.00(+0.00%) |
Nov 23, 2016 | 9.170 | 9.170 | 9.170 | 0 | -0.38(-3.98%) | |
Nov 22, 2016 | 9.470 | 9.680 | 9.200 | 9.550 | 112,301 | +0.29(+3.13%) |
Nov 21, 2016 | 8.750 | 9.732 | 8.750 | 9.260 | 210,999 | +0.59(+6.81%) |
Nov 18, 2016 | 8.510 | 8.700 | 8.430 | 8.670 | 51,388 | +0.21(+2.48%) |
Nov 17, 2016 | 8.040 | 8.637 | 8.000 | 8.460 | 55,976 | +0.56(+7.09%) |
Nov 16, 2016 | 7.620 | 8.167 | 7.620 | 7.900 | 71,892 | +0.36(+4.77%) |
Nov 15, 2016 | 7.560 | 7.928 | 7.410 | 7.540 | 43,946 | +0.01(+0.13%) |
Nov 14, 2016 | 7.630 | 7.742 | 7.375 | 7.530 | 109,938 | +0.28(+3.86%) |
Nov 11, 2016 | 6.740 | 7.318 | 6.720 | 7.250 | 81,101 | +0.46(+6.77%) |
Nov 10, 2016 | 6.840 | 7.010 | 6.360 | 6.790 | 31,152 | -0.02(-0.31%) |
Nov 09, 2016 | 6.701 | 6.960 | 6.701 | 6.811 | 47,640 | +0.00(+0.01%) |
Nov 08, 2016 | 6.790 | 6.830 | 6.740 | 6.810 | 42,636 | +0.02(+0.29%) |
Nov 07, 2016 | 6.520 | 6.960 | 6.500 | 6.790 | 44,122 | +0.27(+4.14%) |
Nov 04, 2016 | 6.520 | 6.669 | 6.520 | 6.520 | 22,223 | -0.09(-1.36%) |
Nov 03, 2016 | 6.670 | 6.685 | 6.521 | 6.610 | 13,861 | -0.06(-0.90%) |
Nov 02, 2016 | 6.700 | 6.700 | 6.531 | 6.670 | 17,461 | +0.02(+0.30%) |
Nov 01, 2016 | 6.690 | 7.000 | 6.600 | 6.650 | 12,633 | +0.03(+0.45%) |
Oct 31, 2016 | 6.680 | 6.740 | 6.500 | 6.620 | 21,212 | +0.00(+0.00%) |
Oct 28, 2016 | 6.780 | 7.000 | 6.509 | 6.620 | 17,849 | -0.04(-0.60%) |
Oct 27, 2016 | 6.900 | 6.980 | 6.630 | 6.660 | 18,760 | -0.12(-1.77%) |
Oct 26, 2016 | 6.879 | 6.900 | 6.687 | 6.780 | 41,503 | -0.07(-1.02%) |
Oct 25, 2016 | 6.870 | 6.990 | 6.750 | 6.850 | 73,584 | +0.03(+0.44%) |
Oct 24, 2016 | 6.950 | 7.060 | 6.680 | 6.820 | 69,626 | +0.02(+0.29%) |
Oct 21, 2016 | 6.850 | 6.990 | 6.760 | 6.800 | 40,088 | -0.05(-0.73%) |
Oct 20, 2016 | 6.690 | 6.910 | 6.690 | 6.850 | 33,652 | +0.06(+0.88%) |
Oct 19, 2016 | 7.020 | 7.050 | 6.780 | 6.790 | 102,196 | -0.13(-1.88%) |
Oct 18, 2016 | 6.950 | 7.020 | 6.800 | 6.920 | 66,625 | +0.05(+0.73%) |
Oct 17, 2016 | 6.850 | 6.980 | 6.760 | 6.870 | 37,618 | -0.01(-0.15%) |
Oct 14, 2016 | 6.750 | 7.200 | 6.750 | 6.880 | 8,680 | +0.13(+1.93%) |
Oct 13, 2016 | 6.820 | 6.970 | 6.750 | 6.750 | 9,683 | -0.05(-0.74%) |
Oct 12, 2016 | 6.910 | 7.090 | 6.613 | 6.800 | 19,093 | +0.03(+0.44%) |
Oct 11, 2016 | 7.200 | 7.209 | 6.750 | 6.770 | 59,559 | -0.37(-5.18%) |
Oct 10, 2016 | 6.980 | 7.238 | 6.980 | 7.140 | 36,764 | +0.24(+3.48%) |
Oct 07, 2016 | 6.700 | 6.989 | 6.700 | 6.900 | 37,944 | +0.13(+1.92%) |
Oct 06, 2016 | 6.640 | 6.800 | 6.620 | 6.770 | 24,257 | +0.06(+0.89%) |
Oct 05, 2016 | 6.660 | 7.030 | 6.660 | 6.710 | 52,745 | +0.11(+1.67%) |
Oct 04, 2016 | 6.640 | 6.860 | 6.526 | 6.600 | 31,052 | -0.07(-1.05%) |
Oct 03, 2016 | 6.480 | 6.690 | 6.129 | 6.670 | 74,036 | +0.24(+3.73%) |
Sep 30, 2016 | 6.440 | 6.450 | 6.402 | 6.430 | 9,819 | +0.08(+1.26%) |
Sep 29, 2016 | 6.395 | 6.450 | 6.211 | 6.350 | 8,506 | -0.06(-0.94%) |
Sep 28, 2016 | 6.460 | 6.460 | 6.400 | 6.410 | 28,994 | +0.01(+0.16%) |
Sep 27, 2016 | 6.380 | 6.490 | 6.321 | 6.400 | 24,322 | +0.01(+0.16%) |
Sep 26, 2016 | 6.370 | 6.490 | 6.370 | 6.390 | 36,203 | +0.04(+0.63%) |
Sep 23, 2016 | 6.500 | 6.500 | 6.350 | 6.350 | 21,317 | -0.15(-2.31%) |
Sep 22, 2016 | 6.510 | 6.690 | 6.300 | 6.500 | 45,932 | -0.07(-1.07%) |
Sep 21, 2016 | 6.230 | 6.570 | 6.110 | 6.570 | 37,886 | +0.30(+4.78%) |
Sep 20, 2016 | 6.250 | 6.429 | 6.070 | 6.270 | 29,304 | +0.06(+0.97%) |
Sep 19, 2016 | 5.980 | 6.520 | 5.980 | 6.210 | 129,814 | +0.37(+6.34%) |
Sep 16, 2016 | 5.560 | 5.840 | 5.560 | 5.840 | 88,870 | +0.24(+4.29%) |
Sep 15, 2016 | 5.590 | 5.731 | 5.530 | 5.600 | 42,322 | +0.08(+1.45%) |
Sep 14, 2016 | 5.391 | 5.590 | 5.391 | 5.520 | 9,234 | +0.07(+1.28%) |
Sep 13, 2016 | 5.470 | 5.500 | 5.450 | 5.450 | 4,514 | -0.05(-0.91%) |
Sep 12, 2016 | 5.390 | 5.510 | 5.390 | 5.500 | 28,474 | +0.12(+2.23%) |
Sep 09, 2016 | 5.450 | 5.450 | 5.380 | 5.380 | 9,481 | -0.08(-1.37%) |
Sep 08, 2016 | 5.450 | 5.630 | 5.400 | 5.455 | 24,478 | +0.00(+0.09%) |
Sep 07, 2016 | 5.550 | 5.740 | 5.450 | 5.450 | 90,209 | -0.06(-1.09%) |
Sep 06, 2016 | 5.400 | 5.760 | 5.280 | 5.510 | 76,484 | +0.23(+4.36%) |
Sep 02, 2016 | 5.340 | 5.280 | 5.280 | 5.280 | 2,100 | -0.01(-0.19%) |
Sep 01, 2016 | 5.350 | 5.380 | 5.277 | 5.290 | 10,862 | -0.01(-0.19%) |
Aug 31, 2016 | 5.280 | 5.300 | 5.210 | 5.300 | 2,256 | -0.08(-1.40%) |
Aug 30, 2016 | 5.380 | 5.390 | 5.369 | 5.375 | 12,170 | +0.01(+0.28%) |
Aug 29, 2016 | 5.200 | 5.480 | 5.200 | 5.360 | 21,218 | +0.12(+2.29%) |
Aug 26, 2016 | 5.200 | 5.240 | 5.150 | 5.240 | 10,269 | -0.03(-0.54%) |
Aug 25, 2016 | 5.000 | 5.340 | 5.000 | 5.269 | 94,563 | +0.08(+1.51%) |
Aug 24, 2016 | 5.260 | 5.260 | 4.970 | 5.190 | 57,592 | +0.10(+1.86%) |
Aug 23, 2016 | 4.720 | 5.200 | 4.720 | 5.095 | 45,324 | +0.33(+6.90%) |
Aug 22, 2016 | 4.830 | 4.830 | 4.670 | 4.766 | 10,965 | +0.07(+1.41%) |
Aug 19, 2016 | 4.990 | 4.990 | 4.670 | 4.700 | 36,520 | +0.05(+1.08%) |
Aug 18, 2016 | 4.940 | 4.940 | 4.650 | 4.650 | 39,257 | -0.05(-1.06%) |
Aug 17, 2016 | 5.080 | 5.080 | 4.680 | 4.700 | 40,077 | -0.28(-5.62%) |
Aug 16, 2016 | 5.600 | 5.869 | 4.980 | 4.980 | 72,360 | -0.42(-7.78%) |
Aug 15, 2016 | 5.350 | 6.680 | 5.120 | 5.400 | 296,942 | +0.45(+9.09%) |
Aug 12, 2016 | 5.000 | 5.000 | 4.800 | 4.950 | 26,766 | +0.13(+2.70%) |
Aug 09, 2016 | 4.790 | 4.820 | 4.820 | 4.820 | 1 | -0.09(-1.74%) |
Aug 04, 2016 | 4.910 | 4.905 | 4.905 | 4.905 | 84 | -0.19(-3.81%) |
Aug 03, 2016 | 5.140 | 5.190 | 4.992 | 5.100 | 22,389 | -0.05(-0.97%) |
Aug 02, 2016 | 5.180 | 5.180 | 5.150 | 5.150 | 912 | -0.04(-0.77%) |
Aug 01, 2016 | 4.946 | 5.200 | 4.942 | 5.190 | 11,831 | +0.20(+4.01%) |
Jul 29, 2016 | 4.892 | 5.070 | 4.890 | 4.990 | 40,436 | +0.10(+2.05%) |
Jul 28, 2016 | 4.875 | 4.900 | 4.875 | 4.890 | 8,526 | +0.20(+4.37%) |
Jul 27, 2016 | 4.680 | 4.687 | 4.680 | 4.685 | 1,679 | -0.03(-0.62%) |
Jul 22, 2016 | 4.700 | 4.714 | 4.714 | 4.714 | 13 | +0.01(+0.28%) |
Jul 21, 2016 | 4.700 | 4.701 | 4.700 | 4.701 | 2,061 | +0.00(+0.02%) |
Jul 19, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 19 | -0.29(-5.81%) |
Jul 18, 2016 | 4.990 | 4.990 | 4.990 | 4.990 | 225 | +0.31(+6.51%) |
Jul 15, 2016 | 4.715 | 4.715 | 4.685 | 4.685 | 405 | -0.17(-3.40%) |
Jul 13, 2016 | 4.890 | 4.850 | 4.850 | 4.850 | 33 | +0.00(+0.00%) |
Jul 12, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 214 | +0.00(+0.00%) |
Jul 11, 2016 | 4.900 | 4.900 | 4.809 | 4.850 | 8,261 | -0.04(-0.74%) |
Jul 08, 2016 | 4.850 | 4.886 | 4.850 | 4.886 | 6,079 | +0.02(+0.33%) |
Jul 07, 2016 | 4.750 | 4.860 | 4.750 | 4.870 | 4,317 | +0.23(+5.06%) |
Jul 05, 2016 | 4.670 | 4.670 | 4.540 | 4.636 | 500 | -0.01(-0.31%) |