Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.420 | 6.500 | 6.302 | 6.340 | 1,094,530 | -0.11(-1.71%) |
Mar 30, 2017 | 6.660 | 6.760 | 6.430 | 6.450 | 972,767 | -0.24(-3.59%) |
Mar 29, 2017 | 6.600 | 6.890 | 6.550 | 6.690 | 1,503,839 | +0.07(+1.06%) |
Mar 28, 2017 | 6.720 | 6.790 | 6.530 | 6.620 | 1,185,376 | -0.07(-1.05%) |
Mar 27, 2017 | 5.970 | 6.890 | 5.790 | 6.690 | 4,774,217 | +0.81(+13.78%) |
Mar 24, 2017 | 5.860 | 6.040 | 5.810 | 5.880 | 778,153 | +0.01(+0.17%) |
Mar 23, 2017 | 5.800 | 6.070 | 5.760 | 5.870 | 953,629 | +0.06(+1.03%) |
Mar 22, 2017 | 5.840 | 5.950 | 5.682 | 5.810 | 1,367,875 | -0.06(-1.02%) |
Mar 21, 2017 | 6.260 | 6.270 | 5.770 | 5.870 | 2,044,457 | -0.37(-5.93%) |
Mar 20, 2017 | 6.300 | 6.310 | 6.160 | 6.240 | 969,205 | -0.11(-1.73%) |
Mar 17, 2017 | 6.350 | 6.540 | 6.310 | 6.350 | 1,452,524 | -0.14(-2.16%) |
Mar 16, 2017 | 6.410 | 6.520 | 6.300 | 6.490 | 545,065 | +0.08(+1.25%) |
Mar 15, 2017 | 6.270 | 6.440 | 6.200 | 6.410 | 992,685 | +0.13(+2.07%) |
Mar 14, 2017 | 6.390 | 6.420 | 6.260 | 6.280 | 1,088,148 | -0.19(-2.94%) |
Mar 13, 2017 | 6.900 | 6.950 | 6.420 | 6.470 | 1,552,463 | -0.42(-6.10%) |
Mar 10, 2017 | 6.420 | 6.900 | 6.350 | 6.890 | 1,974,558 | +0.50(+7.82%) |
Mar 09, 2017 | 6.410 | 6.500 | 6.300 | 6.390 | 568,012 | +0.01(+0.16%) |
Mar 08, 2017 | 6.400 | 6.540 | 6.340 | 6.380 | 813,839 | +0.02(+0.31%) |
Mar 07, 2017 | 6.430 | 6.550 | 6.332 | 6.360 | 810,960 | -0.15(-2.30%) |
Mar 06, 2017 | 6.450 | 6.560 | 6.405 | 6.510 | 486,594 | +0.03(+0.46%) |
Mar 03, 2017 | 6.310 | 6.500 | 6.300 | 6.480 | 848,245 | +0.17(+2.69%) |
Mar 02, 2017 | 6.370 | 6.595 | 6.250 | 6.310 | 1,519,076 | -0.06(-0.94%) |
Mar 01, 2017 | 6.380 | 6.520 | 6.290 | 6.370 | 958,422 | +0.02(+0.31%) |
Feb 28, 2017 | 6.300 | 6.500 | 6.300 | 6.350 | 1,253,662 | -0.04(-0.63%) |
Feb 27, 2017 | 6.070 | 6.420 | 6.060 | 6.390 | 1,441,626 | +0.29(+4.75%) |
Feb 24, 2017 | 6.180 | 6.310 | 6.060 | 6.100 | 1,586,056 | -0.11(-1.77%) |
Feb 23, 2017 | 6.750 | 6.880 | 6.170 | 6.210 | 3,000,970 | -0.53(-7.86%) |
Feb 22, 2017 | 6.740 | 6.850 | 6.710 | 6.740 | 697,571 | -0.08(-1.17%) |
Feb 21, 2017 | 6.890 | 6.970 | 6.760 | 6.820 | 752,378 | -0.04(-0.58%) |
Feb 17, 2017 | 6.860 | 6.860 | 6.860 | 0 | +0.05(+0.73%) | |
Feb 16, 2017 | 6.870 | 6.930 | 6.620 | 6.810 | 1,067,571 | -0.10(-1.45%) |
Feb 15, 2017 | 6.740 | 6.940 | 6.665 | 6.910 | 1,495,056 | +0.13(+1.92%) |
Feb 14, 2017 | 6.500 | 6.806 | 6.500 | 6.780 | 1,101,813 | +0.26(+3.99%) |
Feb 13, 2017 | 6.560 | 6.710 | 6.480 | 6.520 | 694,839 | +0.01(+0.15%) |
Feb 10, 2017 | 6.530 | 6.675 | 6.470 | 6.510 | 925,898 | -0.03(-0.46%) |
Feb 09, 2017 | 6.570 | 6.680 | 6.510 | 6.540 | 914,863 | +0.02(+0.31%) |
Feb 08, 2017 | 6.630 | 6.649 | 6.490 | 6.520 | 1,035,295 | -0.18(-2.69%) |
Feb 07, 2017 | 6.670 | 6.780 | 6.530 | 6.700 | 1,069,381 | +0.04(+0.60%) |
Feb 06, 2017 | 6.920 | 6.980 | 6.600 | 6.660 | 1,436,706 | -0.14(-2.06%) |
Feb 03, 2017 | 6.400 | 6.910 | 6.290 | 6.800 | 2,436,671 | +0.45(+7.09%) |
Feb 02, 2017 | 5.860 | 6.400 | 5.850 | 6.350 | 3,051,229 | +0.51(+8.73%) |
Feb 01, 2017 | 5.940 | 6.000 | 5.800 | 5.840 | 902,063 | -0.08(-1.35%) |
Jan 31, 2017 | 5.750 | 6.190 | 5.750 | 5.920 | 2,251,470 | +0.12(+2.07%) |
Jan 30, 2017 | 5.790 | 5.940 | 5.560 | 5.800 | 1,464,539 | +0.02(+0.35%) |
Jan 27, 2017 | 5.480 | 5.790 | 5.480 | 5.780 | 1,132,923 | +0.30(+5.47%) |
Jan 26, 2017 | 5.680 | 5.770 | 5.460 | 5.480 | 1,069,205 | -0.21(-3.69%) |
Jan 25, 2017 | 5.830 | 5.920 | 5.670 | 5.690 | 983,892 | -0.10(-1.73%) |
Jan 24, 2017 | 5.680 | 5.800 | 5.500 | 5.790 | 1,571,680 | +0.12(+2.12%) |
Jan 23, 2017 | 5.550 | 5.680 | 5.420 | 5.670 | 1,641,588 | +0.08(+1.43%) |
Jan 20, 2017 | 5.540 | 5.630 | 5.340 | 5.590 | 1,118,930 | +0.10(+1.82%) |
Jan 19, 2017 | 5.760 | 5.780 | 5.450 | 5.490 | 1,281,393 | -0.29(-5.02%) |
Jan 18, 2017 | 5.820 | 5.910 | 5.645 | 5.780 | 1,404,052 | +0.00(+0.00%) |
Jan 17, 2017 | 6.050 | 6.080 | 5.700 | 5.780 | 1,485,930 | -0.28(-4.62%) |
Jan 13, 2017 | 6.060 | 6.060 | 6.060 | 0 | +0.23(+3.95%) | |
Jan 12, 2017 | 5.550 | 5.890 | 5.360 | 5.830 | 2,713,349 | +0.42(+7.76%) |
Jan 11, 2017 | 5.870 | 6.390 | 5.350 | 5.410 | 5,809,402 | -0.42(-7.20%) |
Jan 10, 2017 | 5.780 | 5.990 | 5.500 | 5.830 | 1,850,637 | +0.08(+1.39%) |
Jan 09, 2017 | 5.880 | 5.960 | 5.710 | 5.750 | 1,422,686 | -0.02(-0.35%) |
Jan 06, 2017 | 5.640 | 5.950 | 5.610 | 5.770 | 1,169,100 | +0.14(+2.49%) |
Jan 05, 2017 | 5.800 | 5.820 | 5.570 | 5.630 | 1,588,677 | -0.16(-2.76%) |
Jan 04, 2017 | 5.510 | 5.805 | 5.470 | 5.790 | 1,440,567 | +0.32(+5.85%) |
Jan 03, 2017 | 5.430 | 5.510 | 5.310 | 5.470 | 1,339,813 | +0.12(+2.24%) |
Dec 30, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.02(-0.37%) | |
Dec 29, 2016 | 5.370 | 5.490 | 5.260 | 5.370 | 1,324,368 | +0.00(+0.00%) |
Dec 28, 2016 | 5.600 | 5.670 | 5.345 | 5.370 | 1,261,065 | -0.22(-3.94%) |
Dec 27, 2016 | 5.835 | 5.980 | 5.570 | 5.590 | 1,558,417 | -0.30(-5.09%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | +0.11(+1.90%) | |
Dec 22, 2016 | 6.020 | 6.080 | 5.730 | 5.780 | 1,504,575 | -0.18(-3.02%) |
Dec 21, 2016 | 6.150 | 6.200 | 5.890 | 5.960 | 1,159,540 | -0.22(-3.56%) |
Dec 20, 2016 | 6.350 | 6.520 | 6.090 | 6.180 | 1,143,856 | +0.03(+0.49%) |
Dec 19, 2016 | 6.370 | 6.470 | 6.135 | 6.150 | 1,105,858 | -0.25(-3.91%) |
Dec 16, 2016 | 6.480 | 6.600 | 6.300 | 6.400 | 3,897,459 | -0.01(-0.16%) |
Dec 15, 2016 | 6.230 | 6.440 | 6.230 | 6.410 | 1,096,145 | +0.14(+2.23%) |
Dec 14, 2016 | 6.290 | 6.480 | 6.041 | 6.270 | 1,535,632 | -0.08(-1.26%) |
Dec 13, 2016 | 6.470 | 6.520 | 6.280 | 6.350 | 1,098,521 | -0.03(-0.47%) |
Dec 12, 2016 | 6.400 | 6.550 | 6.350 | 6.380 | 1,271,090 | -0.16(-2.45%) |
Dec 09, 2016 | 6.610 | 6.810 | 6.360 | 6.540 | 2,572,553 | -0.05(-0.76%) |
Dec 08, 2016 | 6.490 | 6.635 | 6.190 | 6.590 | 2,628,177 | +0.07(+1.07%) |
Dec 07, 2016 | 6.730 | 6.785 | 6.340 | 6.520 | 2,182,891 | -0.35(-5.09%) |
Dec 06, 2016 | 6.790 | 6.880 | 6.540 | 6.870 | 1,532,634 | +0.09(+1.33%) |
Dec 05, 2016 | 6.510 | 6.800 | 6.381 | 6.780 | 2,069,160 | +0.34(+5.28%) |
Dec 02, 2016 | 6.260 | 6.480 | 6.060 | 6.440 | 1,384,874 | +0.16(+2.55%) |
Dec 01, 2016 | 6.530 | 6.556 | 6.180 | 6.280 | 1,485,748 | -0.20(-3.09%) |
Nov 30, 2016 | 6.770 | 6.810 | 6.320 | 6.480 | 1,999,774 | -0.28(-4.14%) |
Nov 29, 2016 | 6.850 | 6.950 | 6.570 | 6.760 | 3,039,110 | -0.05(-0.73%) |
Nov 28, 2016 | 7.300 | 7.320 | 6.570 | 6.810 | 3,503,390 | -0.41(-5.68%) |
Nov 25, 2016 | 6.480 | 7.250 | 6.340 | 7.220 | 2,317,582 | +0.77(+11.94%) |
Nov 23, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.31(+5.05%) | |
Nov 22, 2016 | 6.400 | 6.410 | 6.020 | 6.140 | 1,905,274 | -0.27(-4.21%) |
Nov 21, 2016 | 6.500 | 6.587 | 6.240 | 6.410 | 1,491,241 | +0.09(+1.42%) |
Nov 18, 2016 | 6.830 | 6.860 | 6.270 | 6.320 | 2,499,442 | -0.49(-7.20%) |
Nov 17, 2016 | 6.910 | 6.930 | 6.560 | 6.810 | 2,098,074 | -0.06(-0.87%) |
Nov 16, 2016 | 7.510 | 7.800 | 6.840 | 6.870 | 3,040,296 | -0.73(-9.61%) |
Nov 15, 2016 | 7.310 | 7.770 | 7.040 | 7.600 | 2,894,397 | +0.40(+5.56%) |
Nov 14, 2016 | 6.800 | 7.300 | 6.710 | 7.200 | 3,086,042 | +0.40(+5.88%) |
Nov 11, 2016 | 6.990 | 6.990 | 6.420 | 6.800 | 3,323,171 | +0.02(+0.29%) |
Nov 10, 2016 | 6.430 | 7.000 | 6.384 | 6.780 | 4,662,251 | +0.54(+8.65%) |
Nov 09, 2016 | 5.880 | 6.140 | 5.880 | 6.240 | 3,602,453 | +0.49(+8.52%) |
Nov 08, 2016 | 5.700 | 5.810 | 5.590 | 5.750 | 1,736,782 | -0.03(-0.52%) |
Nov 07, 2016 | 5.620 | 5.800 | 5.430 | 5.780 | 1,998,769 | +0.30(+5.47%) |
Nov 04, 2016 | 5.210 | 5.590 | 5.210 | 5.480 | 1,367,053 | +0.27(+5.18%) |
Nov 03, 2016 | 5.690 | 5.719 | 5.140 | 5.210 | 2,246,381 | -0.51(-8.92%) |
Nov 02, 2016 | 5.870 | 5.900 | 5.610 | 5.720 | 1,888,432 | -0.15(-2.56%) |
Nov 01, 2016 | 5.680 | 5.900 | 5.580 | 5.870 | 1,995,787 | +0.19(+3.35%) |
Oct 31, 2016 | 5.430 | 5.750 | 5.240 | 5.680 | 1,596,444 | +0.26(+4.80%) |
Oct 28, 2016 | 5.410 | 5.520 | 5.230 | 5.420 | 1,162,178 | -0.03(-0.55%) |
Oct 27, 2016 | 5.550 | 5.640 | 5.350 | 5.450 | 1,221,500 | -0.03(-0.55%) |
Oct 26, 2016 | 5.310 | 5.549 | 5.230 | 5.480 | 1,449,917 | +0.14(+2.62%) |
Oct 25, 2016 | 5.390 | 5.740 | 5.290 | 5.340 | 2,579,257 | -0.05(-0.93%) |
Oct 24, 2016 | 5.620 | 5.626 | 5.360 | 5.390 | 1,247,233 | -0.16(-2.88%) |
Oct 21, 2016 | 5.820 | 5.840 | 5.540 | 5.550 | 1,710,822 | -0.25(-4.31%) |
Oct 20, 2016 | 5.190 | 5.940 | 5.020 | 5.800 | 3,412,623 | +0.60(+11.54%) |
Oct 19, 2016 | 5.250 | 5.320 | 5.120 | 5.200 | 1,479,413 | -0.06(-1.14%) |
Oct 18, 2016 | 4.960 | 5.270 | 4.890 | 5.260 | 1,614,983 | +0.38(+7.79%) |
Oct 17, 2016 | 5.060 | 5.088 | 4.840 | 4.880 | 1,713,854 | -0.17(-3.37%) |
Oct 14, 2016 | 5.300 | 5.310 | 4.986 | 5.050 | 1,641,558 | -0.17(-3.26%) |
Oct 13, 2016 | 5.190 | 5.320 | 5.110 | 5.220 | 1,042,606 | -0.02(-0.38%) |
Oct 12, 2016 | 5.400 | 5.500 | 5.220 | 5.240 | 1,462,298 | -0.18(-3.32%) |
Oct 11, 2016 | 5.690 | 5.770 | 5.370 | 5.420 | 1,507,623 | -0.32(-5.57%) |
Oct 10, 2016 | 5.550 | 5.790 | 5.500 | 5.740 | 1,660,437 | +0.05(+0.88%) |
Oct 07, 2016 | 5.640 | 5.740 | 5.560 | 5.690 | 986,285 | +0.07(+1.25%) |
Oct 06, 2016 | 5.610 | 5.700 | 5.530 | 5.620 | 1,118,292 | -0.05(-0.88%) |
Oct 05, 2016 | 5.660 | 5.750 | 5.630 | 5.670 | 1,221,231 | +0.03(+0.53%) |
Oct 04, 2016 | 5.590 | 5.770 | 5.560 | 5.640 | 1,238,418 | +0.03(+0.53%) |
Oct 03, 2016 | 5.580 | 5.690 | 5.500 | 5.610 | 952,692 | -0.02(-0.36%) |
Sep 30, 2016 | 5.610 | 5.755 | 5.540 | 5.630 | 1,227,542 | +0.05(+0.90%) |
Sep 29, 2016 | 5.870 | 5.870 | 5.490 | 5.580 | 2,239,972 | -0.33(-5.58%) |
Sep 28, 2016 | 5.500 | 5.980 | 5.460 | 5.910 | 2,169,076 | +0.43(+7.85%) |
Sep 27, 2016 | 5.530 | 5.630 | 5.375 | 5.480 | 1,463,507 | -0.01(-0.18%) |
Sep 26, 2016 | 5.710 | 5.780 | 5.450 | 5.490 | 1,478,325 | -0.27(-4.69%) |
Sep 23, 2016 | 5.830 | 5.900 | 5.650 | 5.760 | 1,232,986 | -0.07(-1.20%) |
Sep 22, 2016 | 5.850 | 5.940 | 5.720 | 5.830 | 1,182,974 | +0.00(+0.00%) |
Sep 21, 2016 | 5.850 | 5.950 | 5.520 | 5.830 | 2,054,416 | -0.01(-0.17%) |
Sep 20, 2016 | 5.700 | 6.120 | 5.640 | 5.840 | 2,688,092 | +0.18(+3.18%) |
Sep 19, 2016 | 5.520 | 5.690 | 5.430 | 5.660 | 1,748,844 | +0.16(+2.91%) |
Sep 16, 2016 | 5.670 | 5.730 | 5.450 | 5.500 | 2,795,558 | -0.16(-2.83%) |
Sep 15, 2016 | 5.270 | 5.770 | 5.250 | 5.660 | 2,192,172 | +0.41(+7.81%) |
Sep 14, 2016 | 5.150 | 5.300 | 5.100 | 5.250 | 1,290,294 | +0.14(+2.74%) |
Sep 13, 2016 | 5.090 | 5.160 | 4.920 | 5.110 | 1,510,449 | -0.08(-1.54%) |
Sep 12, 2016 | 4.910 | 5.190 | 4.910 | 5.190 | 2,474,677 | +0.25(+5.06%) |
Sep 09, 2016 | 5.210 | 5.290 | 4.920 | 4.940 | 1,845,572 | -0.38(-7.14%) |
Sep 08, 2016 | 5.270 | 5.390 | 5.144 | 5.320 | 1,538,964 | +0.07(+1.33%) |
Sep 07, 2016 | 5.120 | 5.260 | 5.070 | 5.250 | 1,686,493 | +0.12(+2.34%) |
Sep 06, 2016 | 4.990 | 5.225 | 4.980 | 5.130 | 2,198,590 | +0.19(+3.85%) |
Sep 02, 2016 | 5.010 | 4.940 | 4.940 | 4.940 | 1,066,300 | -0.05(-1.00%) |
Sep 01, 2016 | 5.180 | 5.240 | 4.900 | 4.990 | 1,537,585 | -0.08(-1.58%) |
Aug 31, 2016 | 5.130 | 5.300 | 5.050 | 5.070 | 1,850,328 | -0.11(-2.12%) |
Aug 30, 2016 | 5.210 | 5.280 | 5.100 | 5.180 | 2,384,980 | -0.06(-1.15%) |
Aug 29, 2016 | 5.270 | 5.320 | 5.010 | 5.240 | 1,357,562 | -0.02(-0.38%) |
Aug 26, 2016 | 5.120 | 5.400 | 5.100 | 5.260 | 1,453,449 | +0.09(+1.74%) |
Aug 25, 2016 | 5.400 | 5.500 | 4.915 | 5.170 | 2,248,534 | -0.25(-4.61%) |
Aug 24, 2016 | 5.780 | 5.860 | 5.240 | 5.420 | 1,971,127 | -0.41(-7.03%) |
Aug 23, 2016 | 5.900 | 5.999 | 5.750 | 5.830 | 1,150,280 | -0.07(-1.19%) |
Aug 22, 2016 | 5.840 | 5.900 | 5.720 | 5.900 | 1,378,712 | +0.08(+1.37%) |
Aug 19, 2016 | 5.960 | 5.960 | 5.730 | 5.820 | 1,137,621 | -0.13(-2.18%) |
Aug 18, 2016 | 5.930 | 6.130 | 5.880 | 5.950 | 1,229,320 | +0.06(+1.02%) |
Aug 17, 2016 | 5.780 | 6.025 | 5.650 | 5.890 | 1,713,333 | +0.09(+1.55%) |
Aug 16, 2016 | 5.900 | 6.140 | 5.800 | 5.800 | 2,058,210 | -0.06(-1.02%) |
Aug 15, 2016 | 5.540 | 5.880 | 5.500 | 5.860 | 2,092,116 | +0.40(+7.33%) |
Aug 12, 2016 | 5.250 | 5.480 | 5.180 | 5.460 | 1,799,132 | +0.25(+4.80%) |
Aug 11, 2016 | 5.150 | 5.270 | 5.060 | 5.210 | 1,730,361 | +0.07(+1.36%) |
Aug 10, 2016 | 5.260 | 5.480 | 4.940 | 5.140 | 4,990,017 | +0.28(+5.76%) |
Aug 09, 2016 | 4.850 | 4.890 | 4.550 | 4.860 | 1,691,104 | -0.01(-0.21%) |
Aug 08, 2016 | 5.150 | 5.160 | 4.855 | 4.870 | 1,257,172 | -0.25(-4.88%) |
Aug 05, 2016 | 5.020 | 5.200 | 4.990 | 5.120 | 1,224,920 | +0.12(+2.40%) |
Aug 04, 2016 | 5.110 | 5.200 | 4.951 | 5.000 | 1,733,643 | -0.09(-1.77%) |
Aug 03, 2016 | 4.860 | 5.100 | 4.810 | 5.090 | 1,265,716 | +0.20(+4.09%) |
Aug 02, 2016 | 5.090 | 5.130 | 4.770 | 4.890 | 1,460,075 | -0.17(-3.36%) |
Aug 01, 2016 | 4.890 | 5.210 | 4.860 | 5.060 | 1,710,774 | +0.20(+4.12%) |
Jul 29, 2016 | 4.830 | 4.920 | 4.690 | 4.860 | 1,342,729 | +0.04(+0.83%) |
Jul 28, 2016 | 5.010 | 5.050 | 4.805 | 4.820 | 1,242,296 | -0.20(-3.98%) |
Jul 27, 2016 | 4.900 | 5.040 | 4.855 | 5.020 | 1,908,158 | +0.19(+3.93%) |
Jul 26, 2016 | 4.660 | 4.940 | 4.620 | 4.830 | 1,729,093 | +0.17(+3.65%) |
Jul 25, 2016 | 4.490 | 4.690 | 4.450 | 4.660 | 1,566,662 | +0.17(+3.79%) |
Jul 22, 2016 | 4.600 | 4.640 | 4.460 | 4.490 | 2,117,867 | -0.11(-2.39%) |
Jul 21, 2016 | 4.700 | 4.830 | 4.550 | 4.600 | 1,951,855 | -0.08(-1.71%) |
Jul 20, 2016 | 4.660 | 4.800 | 4.480 | 4.680 | 2,727,341 | +0.09(+1.96%) |
Jul 19, 2016 | 5.350 | 5.390 | 4.460 | 4.590 | 6,095,665 | -0.40(-8.02%) |
Jul 18, 2016 | 4.970 | 5.029 | 4.803 | 4.990 | 1,747,350 | -0.02(-0.40%) |
Jul 15, 2016 | 4.870 | 5.230 | 4.690 | 5.010 | 12,691,236 | -0.66(-11.64%) |
Jul 14, 2016 | 5.700 | 5.730 | 5.500 | 5.670 | 1,636,505 | +0.02(+0.35%) |
Jul 13, 2016 | 6.040 | 6.070 | 5.390 | 5.650 | 3,206,697 | -0.34(-5.68%) |
Jul 12, 2016 | 6.010 | 6.070 | 5.930 | 5.990 | 2,009,621 | +0.06(+1.01%) |
Jul 11, 2016 | 6.110 | 6.123 | 5.910 | 5.930 | 1,445,448 | -0.11(-1.82%) |
Jul 08, 2016 | 6.000 | 6.010 | 6.010 | 6.040 | 2,936,026 | +0.03(+0.50%) |
Jul 07, 2016 | 6.000 | 6.060 | 5.850 | 6.010 | 1,250,979 | +0.20(+3.44%) |
Jul 05, 2016 | 5.810 | 5.890 | 5.710 | 5.810 | 1,876,058 | -0.15(-2.52%) |
Jul 01, 2016 | 5.430 | 5.960 | 5.960 | 5.960 | 2,663,200 | +0.47(+8.56%) |
Jun 30, 2016 | 5.570 | 5.710 | 5.420 | 5.490 | 3,021,058 | -0.28(-4.85%) |
Jun 29, 2016 | 5.650 | 5.810 | 5.427 | 5.770 | 1,882,245 | +0.19(+3.41%) |
Jun 28, 2016 | 5.410 | 5.620 | 5.410 | 5.580 | 1,926,161 | +0.27(+5.08%) |
Jun 27, 2016 | 5.600 | 5.750 | 5.110 | 5.310 | 3,893,256 | -0.33(-5.85%) |
Jun 24, 2016 | 5.750 | 6.020 | 5.610 | 5.640 | 3,180,889 | -0.43(-7.08%) |
Jun 23, 2016 | 5.930 | 6.075 | 5.810 | 6.070 | 1,577,189 | +0.22(+3.76%) |
Jun 22, 2016 | 5.950 | 6.210 | 5.762 | 5.850 | 2,551,117 | -0.07(-1.18%) |
Jun 21, 2016 | 6.050 | 6.090 | 5.820 | 5.920 | 2,151,672 | -0.12(-1.99%) |
Jun 20, 2016 | 6.000 | 6.150 | 5.830 | 6.040 | 2,013,680 | +0.24(+4.14%) |
Jun 17, 2016 | 6.260 | 6.320 | 5.790 | 5.800 | 3,780,912 | -0.43(-6.90%) |
Jun 16, 2016 | 6.080 | 6.250 | 5.961 | 6.230 | 1,447,525 | +0.11(+1.80%) |
Jun 15, 2016 | 6.180 | 6.330 | 6.030 | 6.120 | 1,838,761 | -0.03(-0.49%) |
Jun 14, 2016 | 6.290 | 6.400 | 5.980 | 6.150 | 3,183,243 | -0.16(-2.54%) |
Jun 13, 2016 | 6.340 | 6.690 | 6.275 | 6.310 | 1,544,510 | -0.16(-2.47%) |
Jun 10, 2016 | 6.580 | 6.619 | 6.320 | 6.470 | 2,361,344 | -0.26(-3.86%) |
Jun 09, 2016 | 7.060 | 7.150 | 6.730 | 6.730 | 2,207,465 | -0.38(-5.34%) |
Jun 08, 2016 | 7.280 | 7.420 | 7.100 | 7.110 | 1,990,002 | -0.12(-1.66%) |
Jun 07, 2016 | 7.480 | 7.580 | 7.220 | 7.230 | 1,932,044 | -0.25(-3.34%) |
Jun 06, 2016 | 7.280 | 7.510 | 6.950 | 7.480 | 2,724,740 | +0.21(+2.89%) |
Jun 03, 2016 | 7.810 | 7.810 | 7.270 | 7.270 | 2,468,839 | -0.58(-7.39%) |
Jun 02, 2016 | 7.650 | 7.990 | 7.640 | 7.850 | 2,082,908 | +0.11(+1.42%) |
Jun 01, 2016 | 7.740 | 7.840 | 7.550 | 7.740 | 1,584,900 | -0.05(-0.64%) |
May 31, 2016 | 7.420 | 7.800 | 7.290 | 7.790 | 2,585,041 | +0.40(+5.41%) |
May 27, 2016 | 7.000 | 7.390 | 7.390 | 7.390 | 1,703,400 | +0.33(+4.67%) |
May 26, 2016 | 7.150 | 7.200 | 6.940 | 7.060 | 1,405,964 | -0.04(-0.56%) |
May 25, 2016 | 7.030 | 7.230 | 6.930 | 7.100 | 2,034,764 | +0.08(+1.14%) |
May 24, 2016 | 7.020 | 7.060 | 6.790 | 7.020 | 2,269,097 | +0.06(+0.86%) |
May 23, 2016 | 6.900 | 7.130 | 6.870 | 6.960 | 2,480,638 | -0.09(-1.28%) |
May 20, 2016 | 6.540 | 7.060 | 6.480 | 7.050 | 3,976,963 | +0.18(+2.62%) |
May 19, 2016 | 7.200 | 7.205 | 6.620 | 6.870 | 2,966,907 | -0.13(-1.86%) |
May 18, 2016 | 6.670 | 7.120 | 6.660 | 7.000 | 2,183,067 | +0.32(+4.79%) |
May 17, 2016 | 7.050 | 7.100 | 6.610 | 6.680 | 3,616,295 | -0.39(-5.52%) |
May 16, 2016 | 7.310 | 7.350 | 6.750 | 7.070 | 3,943,282 | -0.11(-1.53%) |
May 13, 2016 | 7.420 | 7.840 | 7.040 | 7.180 | 3,396,847 | -0.41(-5.40%) |
May 12, 2016 | 7.830 | 8.120 | 7.450 | 7.590 | 3,395,211 | +0.00(+0.00%) |
May 11, 2016 | 7.410 | 8.720 | 7.230 | 7.590 | 5,839,385 | +0.11(+1.47%) |
May 10, 2016 | 7.420 | 7.780 | 7.260 | 7.480 | 2,237,769 | +0.07(+0.94%) |
May 09, 2016 | 6.990 | 7.670 | 6.890 | 7.410 | 2,126,195 | +0.41(+5.86%) |
May 06, 2016 | 6.790 | 7.095 | 6.660 | 7.000 | 1,828,152 | +0.15(+2.19%) |
May 05, 2016 | 6.880 | 7.100 | 6.660 | 6.850 | 1,827,327 | +0.03(+0.44%) |
May 04, 2016 | 7.280 | 7.290 | 6.740 | 6.820 | 2,752,920 | -0.47(-6.45%) |
May 03, 2016 | 7.760 | 7.840 | 7.290 | 7.290 | 2,106,836 | -0.59(-7.49%) |
May 02, 2016 | 7.870 | 7.973 | 7.605 | 7.880 | 1,736,739 | +0.02(+0.25%) |
Apr 29, 2016 | 7.980 | 8.290 | 7.850 | 7.860 | 1,756,042 | -0.12(-1.50%) |
Apr 28, 2016 | 7.990 | 8.310 | 7.940 | 7.980 | 1,517,255 | -0.06(-0.75%) |
Apr 27, 2016 | 7.790 | 8.190 | 7.510 | 8.040 | 2,195,197 | -0.06(-0.74%) |
Apr 26, 2016 | 8.030 | 8.190 | 7.810 | 8.100 | 2,093,773 | +0.06(+0.75%) |
Apr 25, 2016 | 8.100 | 8.170 | 7.920 | 8.040 | 1,444,430 | -0.05(-0.62%) |
Apr 22, 2016 | 8.180 | 8.300 | 7.810 | 8.090 | 2,161,090 | -0.05(-0.61%) |
Apr 21, 2016 | 8.790 | 8.861 | 7.950 | 8.140 | 4,413,419 | -0.65(-7.39%) |
Apr 20, 2016 | 8.980 | 9.180 | 8.710 | 8.790 | 1,870,791 | -0.09(-1.01%) |
Apr 19, 2016 | 8.940 | 9.190 | 8.640 | 8.880 | 2,902,539 | -0.04(-0.45%) |
Apr 18, 2016 | 8.540 | 9.100 | 8.470 | 8.920 | 2,090,467 | +0.34(+3.96%) |
Apr 15, 2016 | 8.600 | 8.720 | 8.430 | 8.580 | 1,353,236 | -0.04(-0.46%) |
Apr 14, 2016 | 8.570 | 8.720 | 8.400 | 8.620 | 1,211,634 | +0.08(+0.94%) |
Apr 13, 2016 | 8.190 | 8.600 | 8.110 | 8.540 | 2,110,381 | +0.44(+5.43%) |
Apr 12, 2016 | 8.130 | 8.200 | 7.700 | 8.100 | 2,397,582 | -0.04(-0.49%) |
Apr 11, 2016 | 8.480 | 8.560 | 8.110 | 8.140 | 1,658,858 | -0.29(-3.44%) |
Apr 08, 2016 | 8.360 | 8.590 | 8.280 | 8.430 | 1,580,030 | +0.11(+1.32%) |
Apr 07, 2016 | 8.420 | 8.700 | 8.170 | 8.320 | 2,455,184 | -0.15(-1.77%) |
Apr 06, 2016 | 7.730 | 8.470 | 7.730 | 8.470 | 2,859,521 | +0.74(+9.57%) |
Apr 05, 2016 | 7.820 | 8.000 | 7.580 | 7.730 | 2,274,400 | -0.19(-2.40%) |
Apr 04, 2016 | 7.650 | 8.320 | 7.450 | 7.920 | 3,027,337 | +0.30(+3.94%) |