Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.960 | 6.980 | 6.750 | 6.840 | 69,762 | -0.16(-2.29%) |
Feb 27, 2017 | 7.000 | 7.100 | 6.950 | 7.000 | 59,161 | -0.07(-0.99%) |
Feb 24, 2017 | 6.930 | 7.180 | 6.930 | 7.070 | 75,422 | +0.14(+2.02%) |
Feb 23, 2017 | 7.000 | 7.000 | 6.797 | 6.930 | 41,772 | +0.00(+0.00%) |
Feb 22, 2017 | 6.930 | 6.990 | 6.850 | 6.930 | 23,153 | -0.04(-0.57%) |
Feb 21, 2017 | 6.960 | 7.000 | 6.860 | 6.970 | 36,475 | +0.08(+1.16%) |
Feb 17, 2017 | 6.890 | 6.890 | 6.890 | 0 | +0.19(+2.84%) | |
Feb 16, 2017 | 6.780 | 6.780 | 6.670 | 6.700 | 271,866 | -0.03(-0.45%) |
Feb 15, 2017 | 6.610 | 6.740 | 6.540 | 6.730 | 34,659 | +0.08(+1.20%) |
Feb 14, 2017 | 6.740 | 6.750 | 6.611 | 6.650 | 24,730 | -0.09(-1.34%) |
Feb 13, 2017 | 6.750 | 6.750 | 6.700 | 6.740 | 57,448 | -0.01(-0.15%) |
Feb 10, 2017 | 6.720 | 6.750 | 6.650 | 6.750 | 20,680 | +0.06(+0.90%) |
Feb 09, 2017 | 6.700 | 6.750 | 6.640 | 6.690 | 20,156 | -0.04(-0.59%) |
Feb 08, 2017 | 6.820 | 6.875 | 6.700 | 6.730 | 23,517 | -0.13(-1.90%) |
Feb 07, 2017 | 6.980 | 7.020 | 6.820 | 6.860 | 24,940 | -0.11(-1.58%) |
Feb 06, 2017 | 6.950 | 7.030 | 6.930 | 6.970 | 27,771 | -0.01(-0.14%) |
Feb 03, 2017 | 7.000 | 7.000 | 6.950 | 6.980 | 42,414 | +0.00(+0.00%) |
Feb 02, 2017 | 7.020 | 7.020 | 6.940 | 6.980 | 19,268 | -0.06(-0.85%) |
Feb 01, 2017 | 7.050 | 7.060 | 7.000 | 7.040 | 33,778 | -0.01(-0.14%) |
Jan 31, 2017 | 7.000 | 7.130 | 6.950 | 7.050 | 42,338 | +0.01(+0.14%) |
Jan 30, 2017 | 7.070 | 7.220 | 6.920 | 7.040 | 50,877 | -0.11(-1.54%) |
Jan 27, 2017 | 7.070 | 7.160 | 6.930 | 7.150 | 19,892 | +0.04(+0.56%) |
Jan 26, 2017 | 7.260 | 7.260 | 7.070 | 7.110 | 17,314 | -0.15(-2.07%) |
Jan 25, 2017 | 7.270 | 7.330 | 7.160 | 7.260 | 24,490 | -0.02(-0.27%) |
Jan 24, 2017 | 7.300 | 7.300 | 7.170 | 7.280 | 14,645 | -0.02(-0.27%) |
Jan 23, 2017 | 7.410 | 7.410 | 7.220 | 7.300 | 22,614 | -0.13(-1.75%) |
Jan 20, 2017 | 7.400 | 7.500 | 7.400 | 7.430 | 11,794 | +0.01(+0.13%) |
Jan 19, 2017 | 7.380 | 7.460 | 7.300 | 7.420 | 14,832 | -0.02(-0.27%) |
Jan 18, 2017 | 7.540 | 7.540 | 7.352 | 7.440 | 18,815 | -0.05(-0.67%) |
Jan 17, 2017 | 7.390 | 7.500 | 7.370 | 7.490 | 26,255 | +0.02(+0.27%) |
Jan 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | +0.07(+0.95%) | |
Jan 12, 2017 | 7.520 | 7.520 | 7.390 | 7.400 | 23,075 | -0.25(-3.27%) |
Jan 11, 2017 | 7.620 | 7.690 | 7.570 | 7.650 | 14,374 | -0.03(-0.39%) |
Jan 10, 2017 | 7.430 | 7.730 | 7.430 | 7.680 | 21,085 | +0.22(+2.95%) |
Jan 09, 2017 | 7.610 | 7.610 | 7.450 | 7.460 | 17,906 | -0.21(-2.74%) |
Jan 06, 2017 | 7.740 | 7.820 | 7.650 | 7.670 | 21,877 | -0.01(-0.13%) |
Jan 05, 2017 | 7.890 | 7.890 | 7.590 | 7.680 | 29,547 | -0.22(-2.78%) |
Jan 04, 2017 | 7.890 | 7.990 | 7.870 | 7.900 | 21,669 | +0.06(+0.77%) |
Jan 03, 2017 | 8.230 | 8.230 | 7.620 | 7.840 | 50,670 | -0.39(-4.74%) |
Dec 30, 2016 | 8.230 | 8.230 | 8.230 | 0 | +0.52(+6.74%) | |
Dec 29, 2016 | 7.750 | 7.770 | 7.450 | 7.710 | 48,547 | -0.07(-0.90%) |
Dec 28, 2016 | 7.730 | 7.830 | 7.660 | 7.780 | 36,465 | +0.07(+0.91%) |
Dec 27, 2016 | 7.780 | 7.860 | 7.660 | 7.710 | 34,668 | -0.03(-0.39%) |
Dec 23, 2016 | 7.740 | 7.740 | 7.740 | 0 | -0.19(-2.40%) | |
Dec 22, 2016 | 7.850 | 8.000 | 7.680 | 7.930 | 43,693 | +0.08(+1.02%) |
Dec 21, 2016 | 7.940 | 8.230 | 7.820 | 7.850 | 100,079 | -0.39(-4.73%) |
Dec 20, 2016 | 7.800 | 8.270 | 7.220 | 8.240 | 79,809 | +0.26(+3.26%) |
Dec 19, 2016 | 7.900 | 8.000 | 7.870 | 7.980 | 66,117 | +0.02(+0.25%) |
Dec 16, 2016 | 7.730 | 7.990 | 7.700 | 7.960 | 111,330 | +0.28(+3.65%) |
Dec 15, 2016 | 7.450 | 7.720 | 7.367 | 7.680 | 79,172 | +0.21(+2.81%) |
Dec 14, 2016 | 7.400 | 7.540 | 7.075 | 7.470 | 52,982 | +0.02(+0.27%) |
Dec 13, 2016 | 7.450 | 7.690 | 7.360 | 7.450 | 23,793 | -0.02(-0.27%) |
Dec 12, 2016 | 7.390 | 7.570 | 7.170 | 7.470 | 42,092 | +0.01(+0.13%) |
Dec 09, 2016 | 7.360 | 7.490 | 7.220 | 7.460 | 45,355 | +0.15(+2.05%) |
Dec 08, 2016 | 7.190 | 7.400 | 7.150 | 7.310 | 66,091 | +0.14(+1.95%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.120 | 7.170 | 33,464 | -0.02(-0.28%) |
Dec 06, 2016 | 7.040 | 7.200 | 7.020 | 7.190 | 48,263 | +0.12(+1.70%) |
Dec 05, 2016 | 6.960 | 7.070 | 6.930 | 7.070 | 89,042 | +0.12(+1.73%) |
Dec 02, 2016 | 6.940 | 6.960 | 6.880 | 6.950 | 30,102 | +0.00(+0.00%) |
Dec 01, 2016 | 6.940 | 7.000 | 6.860 | 6.950 | 31,193 | +0.05(+0.72%) |
Nov 30, 2016 | 7.000 | 7.000 | 6.760 | 6.900 | 42,328 | -0.06(-0.86%) |
Nov 29, 2016 | 6.720 | 7.000 | 6.660 | 6.960 | 149,585 | +0.28(+4.19%) |
Nov 28, 2016 | 6.890 | 6.890 | 6.660 | 6.680 | 31,160 | -0.19(-2.77%) |
Nov 25, 2016 | 6.790 | 6.890 | 6.690 | 6.870 | 11,704 | +0.02(+0.29%) |
Nov 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Nov 22, 2016 | 6.650 | 6.670 | 6.630 | 6.650 | 57,993 | +0.00(+0.00%) |
Nov 21, 2016 | 6.620 | 6.740 | 6.610 | 6.650 | 48,770 | +0.00(+0.00%) |
Nov 18, 2016 | 6.640 | 6.680 | 6.580 | 6.650 | 63,626 | +0.04(+0.61%) |
Nov 17, 2016 | 6.670 | 6.700 | 6.580 | 6.610 | 34,274 | -0.03(-0.45%) |
Nov 16, 2016 | 6.460 | 6.700 | 6.430 | 6.640 | 22,755 | +0.13(+2.00%) |
Nov 15, 2016 | 6.560 | 6.590 | 6.390 | 6.510 | 36,488 | -0.09(-1.36%) |
Nov 14, 2016 | 6.730 | 6.780 | 6.440 | 6.600 | 45,589 | -0.08(-1.20%) |
Nov 11, 2016 | 6.530 | 6.800 | 6.340 | 6.680 | 188,067 | +0.14(+2.14%) |
Nov 10, 2016 | 6.560 | 6.600 | 6.260 | 6.540 | 105,108 | -0.05(-0.76%) |
Nov 09, 2016 | 6.400 | 6.600 | 6.380 | 6.590 | 45,370 | +0.17(+2.65%) |
Nov 08, 2016 | 6.360 | 6.460 | 6.360 | 6.420 | 35,962 | -0.01(-0.16%) |
Nov 07, 2016 | 6.310 | 6.460 | 6.250 | 6.430 | 46,320 | +0.15(+2.39%) |
Nov 04, 2016 | 6.270 | 6.460 | 6.270 | 6.280 | 38,522 | +0.08(+1.29%) |
Nov 03, 2016 | 6.190 | 6.270 | 6.170 | 6.200 | 36,613 | +0.03(+0.49%) |
Nov 02, 2016 | 6.180 | 6.280 | 6.020 | 6.170 | 29,582 | +0.11(+1.82%) |
Nov 01, 2016 | 6.270 | 6.360 | 6.000 | 6.060 | 56,662 | -0.28(-4.42%) |
Oct 31, 2016 | 6.340 | 6.520 | 6.320 | 6.340 | 47,423 | -0.07(-1.09%) |
Oct 28, 2016 | 6.570 | 6.570 | 6.340 | 6.410 | 35,552 | +0.01(+0.16%) |
Oct 27, 2016 | 6.520 | 6.520 | 6.350 | 6.400 | 16,519 | -0.08(-1.23%) |
Oct 26, 2016 | 6.640 | 6.640 | 6.480 | 6.480 | 8,687 | -0.15(-2.26%) |
Oct 25, 2016 | 6.620 | 6.690 | 6.590 | 6.630 | 36,344 | -0.07(-1.04%) |
Oct 24, 2016 | 6.500 | 6.730 | 6.500 | 6.700 | 21,594 | +0.23(+3.55%) |
Oct 21, 2016 | 6.490 | 6.600 | 6.350 | 6.470 | 13,946 | -0.07(-1.07%) |
Oct 20, 2016 | 6.347 | 6.570 | 6.347 | 6.540 | 24,803 | +0.01(+0.15%) |
Oct 19, 2016 | 6.540 | 6.540 | 6.390 | 6.530 | 27,307 | +0.02(+0.31%) |
Oct 18, 2016 | 6.470 | 6.580 | 6.470 | 6.510 | 8,705 | +0.00(+0.00%) |
Oct 17, 2016 | 6.560 | 6.560 | 6.431 | 6.510 | 14,877 | -0.06(-0.91%) |
Oct 14, 2016 | 6.580 | 6.600 | 6.540 | 6.570 | 13,042 | +0.03(+0.46%) |
Oct 13, 2016 | 6.620 | 6.630 | 6.520 | 6.540 | 15,871 | -0.17(-2.53%) |
Oct 12, 2016 | 6.620 | 6.870 | 6.620 | 6.710 | 9,370 | +0.04(+0.60%) |
Oct 11, 2016 | 6.799 | 6.799 | 6.600 | 6.670 | 17,347 | -0.12(-1.77%) |
Oct 10, 2016 | 6.620 | 6.810 | 6.590 | 6.790 | 10,993 | +0.18(+2.72%) |
Oct 07, 2016 | 6.680 | 6.680 | 6.480 | 6.610 | 36,328 | -0.01(-0.15%) |
Oct 06, 2016 | 6.540 | 6.690 | 6.500 | 6.620 | 30,418 | +0.08(+1.22%) |
Oct 05, 2016 | 6.510 | 6.580 | 6.470 | 6.540 | 49,253 | +0.07(+1.08%) |
Oct 04, 2016 | 6.690 | 6.690 | 6.440 | 6.470 | 44,605 | -0.23(-3.43%) |
Oct 03, 2016 | 6.870 | 6.870 | 6.670 | 6.700 | 25,932 | -0.21(-3.04%) |
Sep 30, 2016 | 6.780 | 6.930 | 6.750 | 6.910 | 23,771 | +0.15(+2.22%) |
Sep 29, 2016 | 6.790 | 6.800 | 6.600 | 6.760 | 33,577 | -0.04(-0.59%) |
Sep 28, 2016 | 6.730 | 6.820 | 6.660 | 6.800 | 65,490 | +0.00(+0.00%) |
Sep 27, 2016 | 6.700 | 6.810 | 6.630 | 6.800 | 41,712 | +0.01(+0.15%) |
Sep 26, 2016 | 6.770 | 6.830 | 6.640 | 6.790 | 31,870 | +0.02(+0.30%) |
Sep 23, 2016 | 6.710 | 6.820 | 6.692 | 6.770 | 17,692 | +0.02(+0.30%) |
Sep 22, 2016 | 6.730 | 6.780 | 6.635 | 6.750 | 21,390 | +0.23(+3.53%) |
Sep 21, 2016 | 6.390 | 6.590 | 6.310 | 6.520 | 13,520 | +0.15(+2.35%) |
Sep 20, 2016 | 6.280 | 6.400 | 6.280 | 6.370 | 33,385 | +0.07(+1.11%) |
Sep 19, 2016 | 6.380 | 6.400 | 6.300 | 6.300 | 12,744 | -0.09(-1.41%) |
Sep 16, 2016 | 6.400 | 6.520 | 6.320 | 6.390 | 58,248 | +0.02(+0.31%) |
Sep 15, 2016 | 6.300 | 6.400 | 6.300 | 6.370 | 27,155 | -0.03(-0.47%) |
Sep 14, 2016 | 6.410 | 6.560 | 6.330 | 6.400 | 29,787 | -0.03(-0.47%) |
Sep 13, 2016 | 6.520 | 6.540 | 6.380 | 6.430 | 50,952 | -0.10(-1.53%) |
Sep 12, 2016 | 6.530 | 6.530 | 6.365 | 6.530 | 31,953 | -0.04(-0.61%) |
Sep 09, 2016 | 6.500 | 6.630 | 6.430 | 6.570 | 54,313 | +0.00(+0.00%) |
Sep 08, 2016 | 6.410 | 6.610 | 6.350 | 6.570 | 36,822 | +0.15(+2.34%) |
Sep 07, 2016 | 6.460 | 6.470 | 6.420 | 6.420 | 49,026 | -0.06(-0.93%) |
Sep 06, 2016 | 6.390 | 6.500 | 6.390 | 6.480 | 37,874 | +0.10(+1.57%) |
Sep 02, 2016 | 6.360 | 6.380 | 6.380 | 6.380 | 17,700 | +0.02(+0.31%) |
Sep 01, 2016 | 6.380 | 6.400 | 6.240 | 6.360 | 40,816 | -0.03(-0.47%) |
Aug 31, 2016 | 6.410 | 6.570 | 6.360 | 6.390 | 58,312 | -0.05(-0.78%) |
Aug 30, 2016 | 6.380 | 6.470 | 6.370 | 6.440 | 19,651 | +0.03(+0.47%) |
Aug 29, 2016 | 6.460 | 6.580 | 6.390 | 6.410 | 23,921 | -0.05(-0.77%) |
Aug 26, 2016 | 6.570 | 6.630 | 6.398 | 6.460 | 21,286 | -0.11(-1.67%) |
Aug 25, 2016 | 6.670 | 6.670 | 6.510 | 6.570 | 15,300 | -0.14(-2.09%) |
Aug 24, 2016 | 6.730 | 6.750 | 6.526 | 6.710 | 39,898 | -0.05(-0.74%) |
Aug 23, 2016 | 6.350 | 6.820 | 6.350 | 6.760 | 86,817 | +0.37(+5.79%) |
Aug 22, 2016 | 6.440 | 6.470 | 6.350 | 6.390 | 39,467 | -0.05(-0.78%) |
Aug 19, 2016 | 6.470 | 6.490 | 6.380 | 6.440 | 57,722 | -0.04(-0.62%) |
Aug 18, 2016 | 6.420 | 6.490 | 6.380 | 6.480 | 24,456 | +0.02(+0.31%) |
Aug 17, 2016 | 6.450 | 6.490 | 6.350 | 6.460 | 37,869 | +0.05(+0.78%) |
Aug 16, 2016 | 6.180 | 6.440 | 6.180 | 6.410 | 77,674 | +0.13(+2.07%) |
Aug 15, 2016 | 6.290 | 6.325 | 6.245 | 6.280 | 29,809 | -0.03(-0.48%) |
Aug 12, 2016 | 6.170 | 6.320 | 6.100 | 6.310 | 54,977 | +0.16(+2.60%) |
Aug 11, 2016 | 6.180 | 6.290 | 6.120 | 6.150 | 40,404 | -0.01(-0.16%) |
Aug 10, 2016 | 6.300 | 6.340 | 6.140 | 6.160 | 19,533 | -0.15(-2.38%) |
Aug 09, 2016 | 6.270 | 6.350 | 6.270 | 6.310 | 43,403 | +0.02(+0.32%) |
Aug 08, 2016 | 6.350 | 6.440 | 6.250 | 6.290 | 45,470 | -0.15(-2.33%) |
Aug 05, 2016 | 6.270 | 6.460 | 6.230 | 6.440 | 71,881 | +0.16(+2.55%) |
Aug 04, 2016 | 6.200 | 6.330 | 6.130 | 6.280 | 67,386 | +0.04(+0.64%) |
Aug 03, 2016 | 6.080 | 6.270 | 6.070 | 6.240 | 90,748 | +0.13(+2.13%) |
Aug 02, 2016 | 6.270 | 6.270 | 6.050 | 6.110 | 25,727 | -0.16(-2.55%) |
Aug 01, 2016 | 6.410 | 6.465 | 6.250 | 6.270 | 24,360 | -0.11(-1.72%) |
Jul 29, 2016 | 6.330 | 6.420 | 6.260 | 6.380 | 49,285 | +0.06(+0.95%) |
Jul 28, 2016 | 6.260 | 6.350 | 6.260 | 6.320 | 48,721 | +0.02(+0.32%) |
Jul 27, 2016 | 6.350 | 6.410 | 6.265 | 6.300 | 47,103 | -0.08(-1.25%) |
Jul 26, 2016 | 6.410 | 6.510 | 6.370 | 6.380 | 68,434 | -0.03(-0.47%) |
Jul 25, 2016 | 6.460 | 6.510 | 6.370 | 6.410 | 54,224 | -0.04(-0.62%) |
Jul 22, 2016 | 6.470 | 6.470 | 6.410 | 6.450 | 20,411 | +0.02(+0.31%) |
Jul 21, 2016 | 6.470 | 6.470 | 6.360 | 6.430 | 55,412 | -0.05(-0.77%) |
Jul 20, 2016 | 6.490 | 6.550 | 6.280 | 6.480 | 124,399 | +0.02(+0.31%) |
Jul 19, 2016 | 6.440 | 6.620 | 6.330 | 6.460 | 58,458 | +0.01(+0.16%) |
Jul 18, 2016 | 6.390 | 6.500 | 6.320 | 6.450 | 45,019 | +0.05(+0.78%) |
Jul 15, 2016 | 6.490 | 6.600 | 6.310 | 6.400 | 82,235 | -0.06(-0.93%) |
Jul 14, 2016 | 6.450 | 6.560 | 6.360 | 6.460 | 74,012 | +0.03(+0.47%) |
Jul 13, 2016 | 6.540 | 6.560 | 6.327 | 6.430 | 69,499 | -0.12(-1.83%) |
Jul 12, 2016 | 6.410 | 6.640 | 6.370 | 6.550 | 148,373 | +0.15(+2.34%) |
Jul 11, 2016 | 6.350 | 6.550 | 6.120 | 6.400 | 47,441 | +0.05(+0.79%) |
Jul 08, 2016 | 6.090 | 6.500 | 6.050 | 6.350 | 193,069 | +0.30(+4.96%) |
Jul 07, 2016 | 6.300 | 6.320 | 5.970 | 6.050 | 65,281 | -0.31(-4.87%) |
Jul 05, 2016 | 6.370 | 6.490 | 6.250 | 6.360 | 101,723 | -0.09(-1.40%) |
Jul 01, 2016 | 6.170 | 6.450 | 6.450 | 6.450 | 113,200 | +0.22(+3.53%) |
Jun 30, 2016 | 5.850 | 6.240 | 5.825 | 6.230 | 119,526 | +0.39(+6.68%) |
Jun 29, 2016 | 5.890 | 6.000 | 5.810 | 5.840 | 96,411 | -0.02(-0.34%) |
Jun 28, 2016 | 5.830 | 6.000 | 5.760 | 5.860 | 83,649 | +0.04(+0.69%) |
Jun 27, 2016 | 5.810 | 6.000 | 5.770 | 5.820 | 195,815 | +0.03(+0.52%) |
Jun 24, 2016 | 5.820 | 5.900 | 5.700 | 5.790 | 1,957,465 | -0.12(-1.95%) |
Jun 23, 2016 | 5.780 | 5.970 | 5.700 | 5.905 | 152,607 | +0.10(+1.64%) |
Jun 22, 2016 | 5.820 | 5.940 | 5.680 | 5.810 | 74,529 | -0.03(-0.51%) |
Jun 21, 2016 | 5.750 | 5.900 | 5.580 | 5.840 | 129,230 | +0.08(+1.39%) |
Jun 20, 2016 | 5.500 | 5.800 | 5.500 | 5.760 | 101,352 | +0.27(+4.92%) |
Jun 17, 2016 | 5.620 | 5.660 | 5.440 | 5.490 | 112,737 | +0.02(+0.37%) |
Jun 16, 2016 | 5.640 | 5.680 | 5.400 | 5.470 | 85,003 | -0.23(-4.04%) |
Jun 15, 2016 | 5.840 | 5.940 | 5.680 | 5.700 | 100,772 | -0.16(-2.73%) |
Jun 14, 2016 | 5.980 | 5.980 | 5.760 | 5.860 | 67,052 | -0.10(-1.68%) |
Jun 13, 2016 | 5.980 | 6.000 | 5.960 | 5.960 | 139,548 | -0.01(-0.17%) |
Jun 10, 2016 | 5.960 | 6.000 | 5.960 | 5.970 | 78,044 | +0.01(+0.17%) |
Jun 09, 2016 | 5.960 | 5.990 | 5.930 | 5.960 | 103,703 | -0.01(-0.17%) |
Jun 08, 2016 | 5.880 | 6.000 | 5.880 | 5.970 | 58,937 | +0.08(+1.36%) |
Jun 07, 2016 | 5.850 | 5.970 | 5.680 | 5.890 | 83,831 | +0.02(+0.34%) |
Jun 06, 2016 | 5.800 | 5.900 | 5.610 | 5.870 | 72,788 | +0.07(+1.21%) |
Jun 03, 2016 | 5.860 | 5.860 | 5.740 | 5.800 | 34,471 | -0.09(-1.53%) |
Jun 02, 2016 | 5.940 | 5.970 | 5.810 | 5.890 | 53,708 | -0.08(-1.34%) |
Jun 01, 2016 | 5.660 | 6.050 | 5.660 | 5.970 | 93,467 | +0.27(+4.74%) |
May 31, 2016 | 5.740 | 5.750 | 5.550 | 5.700 | 81,078 | -0.05(-0.87%) |
May 27, 2016 | 5.720 | 5.750 | 5.750 | 5.750 | 57,800 | +0.02(+0.35%) |
May 26, 2016 | 5.770 | 5.820 | 5.720 | 5.730 | 23,683 | -0.05(-0.87%) |
May 25, 2016 | 5.760 | 5.845 | 5.710 | 5.780 | 37,495 | +0.02(+0.35%) |
May 24, 2016 | 5.780 | 5.880 | 5.700 | 5.760 | 43,670 | -0.03(-0.52%) |
May 23, 2016 | 5.880 | 5.900 | 5.620 | 5.790 | 86,109 | -0.07(-1.19%) |
May 20, 2016 | 5.850 | 5.960 | 5.840 | 5.860 | 28,187 | -0.01(-0.17%) |
May 19, 2016 | 5.970 | 5.970 | 5.780 | 5.870 | 55,980 | -0.13(-2.17%) |
May 18, 2016 | 5.950 | 6.070 | 5.910 | 6.000 | 49,992 | +0.00(+0.00%) |
May 17, 2016 | 6.020 | 6.030 | 5.920 | 6.000 | 56,888 | -0.01(-0.17%) |
May 16, 2016 | 6.000 | 6.090 | 5.940 | 6.010 | 45,995 | -0.01(-0.17%) |
May 13, 2016 | 6.050 | 6.180 | 5.900 | 6.020 | 42,302 | +0.08(+1.35%) |
May 12, 2016 | 6.070 | 6.070 | 5.880 | 5.940 | 44,078 | -0.14(-2.30%) |
May 11, 2016 | 6.330 | 6.330 | 6.020 | 6.080 | 80,813 | -0.28(-4.40%) |
May 10, 2016 | 6.440 | 6.470 | 6.120 | 6.360 | 90,615 | -0.11(-1.70%) |
May 09, 2016 | 5.910 | 6.500 | 5.890 | 6.470 | 167,618 | +0.57(+9.66%) |
May 06, 2016 | 5.780 | 5.960 | 5.650 | 5.900 | 85,723 | +0.01(+0.17%) |
May 05, 2016 | 5.900 | 5.950 | 5.760 | 5.890 | 70,088 | -0.02(-0.34%) |
May 04, 2016 | 5.990 | 5.990 | 5.800 | 5.910 | 98,906 | -0.10(-1.66%) |
May 03, 2016 | 5.870 | 6.020 | 5.770 | 6.010 | 38,978 | +0.11(+1.86%) |
May 02, 2016 | 5.950 | 6.040 | 5.759 | 5.900 | 43,695 | -0.07(-1.17%) |
Apr 29, 2016 | 5.800 | 6.000 | 5.700 | 5.970 | 54,347 | +0.13(+2.23%) |
Apr 28, 2016 | 5.930 | 5.960 | 5.810 | 5.840 | 41,153 | -0.15(-2.50%) |
Apr 27, 2016 | 6.070 | 6.100 | 5.930 | 5.990 | 45,136 | -0.08(-1.32%) |
Apr 26, 2016 | 5.900 | 6.070 | 5.860 | 6.070 | 48,887 | +0.19(+3.23%) |
Apr 25, 2016 | 6.120 | 6.120 | 5.800 | 5.880 | 60,815 | -0.29(-4.70%) |
Apr 22, 2016 | 6.220 | 6.230 | 6.065 | 6.170 | 67,551 | -0.03(-0.48%) |
Apr 21, 2016 | 6.090 | 6.390 | 6.010 | 6.200 | 71,022 | +0.08(+1.31%) |
Apr 20, 2016 | 6.250 | 6.440 | 6.010 | 6.120 | 52,623 | -0.09(-1.45%) |
Apr 19, 2016 | 6.030 | 6.230 | 5.990 | 6.210 | 110,635 | +0.20(+3.33%) |
Apr 18, 2016 | 5.980 | 6.090 | 5.910 | 6.010 | 69,783 | +0.00(+0.00%) |
Apr 15, 2016 | 6.040 | 6.090 | 5.940 | 6.010 | 37,695 | -0.03(-0.50%) |
Apr 14, 2016 | 5.970 | 6.080 | 5.930 | 6.040 | 55,435 | +0.12(+2.03%) |
Apr 13, 2016 | 6.070 | 6.100 | 5.800 | 5.920 | 85,051 | -0.15(-2.47%) |
Apr 12, 2016 | 6.030 | 6.230 | 5.850 | 6.070 | 97,787 | +0.06(+1.00%) |
Apr 11, 2016 | 6.040 | 6.090 | 5.860 | 6.010 | 149,122 | -0.14(-2.28%) |
Apr 08, 2016 | 6.220 | 6.460 | 6.050 | 6.150 | 71,375 | -0.04(-0.65%) |
Apr 07, 2016 | 6.520 | 6.700 | 6.120 | 6.190 | 76,934 | -0.33(-5.06%) |
Apr 06, 2016 | 6.890 | 6.960 | 6.410 | 6.520 | 98,463 | -0.32(-4.68%) |
Apr 05, 2016 | 6.550 | 6.920 | 6.540 | 6.840 | 197,536 | +0.25(+3.79%) |
Apr 04, 2016 | 6.120 | 6.660 | 6.115 | 6.590 | 150,053 | +0.47(+7.68%) |
Apr 01, 2016 | 6.110 | 6.290 | 6.060 | 6.120 | 122,837 | -0.04(-0.65%) |
Mar 31, 2016 | 6.120 | 6.210 | 6.030 | 6.160 | 111,711 | +0.06(+0.98%) |
Mar 30, 2016 | 6.010 | 6.140 | 5.890 | 6.100 | 80,908 | +0.11(+1.84%) |
Mar 29, 2016 | 5.920 | 6.130 | 5.890 | 5.990 | 70,359 | +0.05(+0.84%) |
Mar 28, 2016 | 5.930 | 6.060 | 5.890 | 5.940 | 59,093 | +0.01(+0.17%) |
Mar 24, 2016 | 5.710 | 5.930 | 5.930 | 5.930 | 89,100 | +0.17(+2.95%) |
Mar 23, 2016 | 5.680 | 5.980 | 5.560 | 5.760 | 230,323 | +0.10(+1.77%) |
Mar 22, 2016 | 5.800 | 5.900 | 5.340 | 5.660 | 290,665 | -0.09(-1.57%) |
Mar 21, 2016 | 6.010 | 6.130 | 5.710 | 5.750 | 193,750 | -0.26(-4.33%) |
Mar 18, 2016 | 6.200 | 6.250 | 5.940 | 6.010 | 159,422 | -0.16(-2.59%) |
Mar 17, 2016 | 6.140 | 6.260 | 6.100 | 6.170 | 148,615 | -0.01(-0.16%) |
Mar 16, 2016 | 6.220 | 6.350 | 6.160 | 6.180 | 68,942 | -0.10(-1.59%) |
Mar 15, 2016 | 6.500 | 6.660 | 6.240 | 6.280 | 99,962 | -0.22(-3.38%) |
Mar 14, 2016 | 6.970 | 7.000 | 6.500 | 6.500 | 269,508 | -0.33(-4.83%) |
Mar 11, 2016 | 7.000 | 7.180 | 6.510 | 6.830 | 231,281 | -0.41(-5.66%) |
Mar 10, 2016 | 7.300 | 7.430 | 6.930 | 7.240 | 162,115 | +0.00(+0.00%) |
Mar 09, 2016 | 6.910 | 7.480 | 6.830 | 7.240 | 82,649 | +0.30(+4.32%) |
Mar 08, 2016 | 7.150 | 7.280 | 6.820 | 6.940 | 88,186 | -0.26(-3.61%) |
Mar 07, 2016 | 6.750 | 7.250 | 6.550 | 7.200 | 194,807 | +0.43(+6.35%) |
Mar 04, 2016 | 6.740 | 6.800 | 6.490 | 6.770 | 134,440 | +0.03(+0.45%) |
Mar 03, 2016 | 6.780 | 6.820 | 6.675 | 6.740 | 85,001 | -0.02(-0.30%) |
Mar 02, 2016 | 6.750 | 6.800 | 6.650 | 6.760 | 73,855 | +0.01(+0.15%) |