Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 66,940 | +0.07(+1.89%) |
Apr 27, 2017 | 3.950 | 4.000 | 3.900 | 3.975 | 51,601 | -0.02(-0.62%) |
Apr 26, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 45,478 | +0.00(+0.00%) |
Apr 25, 2017 | 4.000 | 4.000 | 3.925 | 4.000 | 58,382 | +0.00(+0.00%) |
Apr 24, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 56,676 | +0.05(+1.27%) |
Apr 21, 2017 | 4.050 | 4.100 | 3.925 | 3.950 | 48,888 | -0.08(-1.86%) |
Apr 20, 2017 | 3.950 | 4.050 | 3.850 | 4.025 | 150,386 | +0.08(+1.90%) |
Apr 19, 2017 | 4.100 | 4.136 | 3.850 | 3.950 | 108,338 | -0.15(-3.66%) |
Apr 18, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 85,860 | -0.15(-3.53%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 29,616 | +0.00(+0.00%) |
Apr 13, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 77,439 | +0.10(+2.41%) |
Apr 12, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 106,808 | +0.00(+0.00%) |
Apr 11, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 43,482 | -0.05(-1.19%) |
Apr 10, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 72,046 | +0.10(+2.44%) |
Apr 07, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 134,825 | +0.00(+0.00%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 187,913 | +0.00(+0.00%) |
Apr 05, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 84,798 | -0.10(-2.38%) |
Apr 04, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 110,657 | +0.05(+1.20%) |
Apr 03, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 217,978 | -0.15(-3.49%) |
Mar 31, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 79,424 | +0.05(+1.18%) |
Mar 30, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 97,480 | -0.10(-2.30%) |
Mar 29, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 87,883 | -0.05(-1.14%) |
Mar 28, 2017 | 4.300 | 4.400 | 4.250 | 4.400 | 43,852 | +0.10(+2.33%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 72,139 | -0.05(-1.15%) |
Mar 24, 2017 | 4.200 | 4.388 | 4.200 | 4.350 | 52,715 | +0.15(+3.57%) |
Mar 23, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 65,853 | -0.10(-2.33%) |
Mar 22, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 149,124 | -0.05(-1.15%) |
Mar 21, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 112,114 | -0.05(-1.14%) |
Mar 20, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 143,746 | +0.05(+1.15%) |
Mar 17, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 221,562 | +0.05(+1.16%) |
Mar 16, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 201,519 | -0.20(-4.44%) |
Mar 15, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 173,081 | +0.00(+0.00%) |
Mar 14, 2017 | 4.700 | 4.700 | 4.500 | 4.500 | 59,221 | -0.20(-4.26%) |
Mar 13, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 49,183 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 5.000 | 4.650 | 4.700 | 86,588 | +0.00(+0.00%) |
Mar 09, 2017 | 4.450 | 4.850 | 4.450 | 4.700 | 232,386 | +0.20(+4.44%) |
Mar 08, 2017 | 4.400 | 4.600 | 4.350 | 4.500 | 149,441 | +0.10(+2.27%) |
Mar 07, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 77,130 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.500 | 4.250 | 4.400 | 145,744 | +0.00(+0.00%) |
Mar 03, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 102,933 | -0.05(-1.12%) |
Mar 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 174,596 | +0.10(+2.30%) |
Mar 01, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 123,214 | +0.10(+2.35%) |
Feb 28, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 166,030 | -0.15(-3.41%) |
Feb 27, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 224,144 | +0.10(+2.33%) |
Feb 24, 2017 | 4.350 | 4.400 | 4.275 | 4.300 | 157,787 | -0.10(-2.27%) |
Feb 23, 2017 | 4.600 | 4.600 | 4.375 | 4.400 | 223,550 | -0.15(-3.30%) |
Feb 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 118,888 | +0.00(+0.00%) |
Feb 21, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 95,156 | +0.00(+0.00%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.450 | 4.600 | 119,854 | +0.05(+1.10%) |
Feb 15, 2017 | 4.500 | 4.700 | 4.450 | 4.550 | 256,123 | -0.10(-2.15%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 88,393 | -0.05(-1.06%) |
Feb 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 52,816 | +0.05(+1.08%) |
Feb 10, 2017 | 4.750 | 4.750 | 4.625 | 4.650 | 74,193 | -0.05(-1.06%) |
Feb 09, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 105,855 | +0.00(+0.00%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.600 | 4.700 | 64,067 | +0.00(+0.00%) |
Feb 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 72,743 | -0.05(-1.05%) |
Feb 06, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 124,878 | -0.05(-1.04%) |
Feb 03, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 95,957 | +0.15(+3.23%) |
Feb 02, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 31,790 | -0.05(-1.06%) |
Feb 01, 2017 | 4.750 | 4.850 | 4.650 | 4.700 | 50,165 | -0.05(-1.05%) |
Jan 31, 2017 | 4.600 | 4.800 | 4.600 | 4.750 | 57,241 | +0.15(+3.26%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 114,481 | -0.15(-3.16%) |
Jan 27, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 94,031 | +0.05(+1.06%) |
Jan 26, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 160,510 | +0.05(+1.08%) |
Jan 25, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 168,934 | +0.05(+1.09%) |
Jan 24, 2017 | 4.500 | 4.650 | 4.450 | 4.600 | 180,792 | +0.10(+2.22%) |
Jan 23, 2017 | 4.550 | 4.600 | 4.400 | 4.500 | 380,847 | -0.10(-2.17%) |
Jan 20, 2017 | 4.700 | 4.700 | 4.525 | 4.600 | 160,739 | -0.05(-1.08%) |
Jan 19, 2017 | 4.850 | 4.850 | 4.550 | 4.650 | 239,170 | -0.20(-4.12%) |
Jan 18, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 149,989 | -0.05(-1.02%) |
Jan 17, 2017 | 4.950 | 4.975 | 4.825 | 4.900 | 173,125 | -0.10(-2.00%) |
Jan 13, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Jan 12, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 109,867 | -0.05(-1.00%) |
Jan 11, 2017 | 5.150 | 5.275 | 5.000 | 5.000 | 234,649 | -0.20(-3.85%) |
Jan 10, 2017 | 5.200 | 5.225 | 5.100 | 5.200 | 51,506 | -0.05(-0.95%) |
Jan 09, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 118,798 | -0.10(-1.87%) |
Jan 06, 2017 | 5.150 | 5.400 | 5.120 | 5.350 | 89,774 | +0.20(+3.88%) |
Jan 05, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 203,754 | +0.05(+0.98%) |
Jan 04, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 298,969 | +0.00(+0.00%) |
Jan 03, 2017 | 5.100 | 5.250 | 5.050 | 5.100 | 156,502 | +0.00(+0.00%) |
Dec 30, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.050 | 5.150 | 5.050 | 5.100 | 92,786 | +0.00(+0.00%) |
Dec 28, 2016 | 5.300 | 5.325 | 5.075 | 5.100 | 153,197 | -0.25(-4.67%) |
Dec 27, 2016 | 5.200 | 5.350 | 5.150 | 5.350 | 168,288 | +0.10(+1.90%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.10(+1.94%) | |
Dec 22, 2016 | 5.250 | 5.350 | 5.100 | 5.150 | 210,369 | -0.15(-2.83%) |
Dec 21, 2016 | 5.550 | 5.550 | 5.250 | 5.300 | 153,099 | -0.30(-5.36%) |
Dec 20, 2016 | 5.650 | 5.650 | 5.500 | 5.600 | 122,752 | +0.00(+0.00%) |
Dec 19, 2016 | 5.700 | 5.850 | 5.550 | 5.600 | 139,398 | -0.15(-2.61%) |
Dec 16, 2016 | 5.850 | 5.950 | 5.750 | 5.750 | 150,204 | -0.10(-1.71%) |
Dec 15, 2016 | 5.950 | 6.050 | 5.775 | 5.850 | 151,289 | -0.10(-1.68%) |
Dec 14, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 139,879 | -0.15(-2.46%) |
Dec 13, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 67,623 | -0.10(-1.61%) |
Dec 12, 2016 | 6.250 | 6.300 | 6.075 | 6.200 | 107,915 | -0.10(-1.59%) |
Dec 09, 2016 | 6.050 | 6.300 | 6.050 | 6.300 | 172,930 | +0.30(+5.00%) |
Dec 08, 2016 | 6.000 | 6.100 | 6.000 | 6.000 | 133,187 | +0.10(+1.69%) |
Dec 07, 2016 | 6.000 | 6.100 | 5.875 | 5.900 | 157,013 | -0.20(-3.28%) |
Dec 06, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 103,711 | +0.10(+1.67%) |
Dec 05, 2016 | 5.900 | 6.300 | 5.900 | 6.000 | 107,456 | +0.05(+0.84%) |
Dec 02, 2016 | 5.800 | 6.100 | 5.800 | 5.950 | 48,726 | +0.10(+1.71%) |
Dec 01, 2016 | 6.000 | 6.150 | 5.750 | 5.850 | 132,414 | -0.20(-3.31%) |
Nov 30, 2016 | 6.200 | 6.400 | 5.950 | 6.050 | 162,690 | -0.15(-2.42%) |
Nov 29, 2016 | 6.100 | 6.300 | 6.000 | 6.200 | 58,366 | +0.15(+2.48%) |
Nov 28, 2016 | 6.300 | 6.300 | 6.050 | 6.050 | 63,454 | -0.20(-3.20%) |
Nov 25, 2016 | 6.100 | 6.300 | 6.100 | 6.250 | 25,301 | +0.10(+1.63%) |
Nov 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) | |
Nov 22, 2016 | 6.250 | 6.350 | 6.250 | 6.350 | 65,756 | +0.10(+1.60%) |
Nov 21, 2016 | 6.400 | 6.400 | 6.250 | 6.250 | 88,214 | -0.15(-2.34%) |
Nov 18, 2016 | 6.450 | 6.500 | 6.350 | 6.400 | 41,729 | -0.05(-0.78%) |
Nov 17, 2016 | 6.600 | 6.600 | 6.350 | 6.450 | 122,592 | -0.20(-3.01%) |
Nov 16, 2016 | 6.650 | 6.700 | 6.600 | 6.650 | 49,114 | -0.05(-0.75%) |
Nov 15, 2016 | 6.600 | 6.750 | 6.450 | 6.700 | 166,952 | -0.05(-0.74%) |
Nov 14, 2016 | 6.650 | 6.750 | 6.561 | 6.750 | 340,103 | +0.10(+1.50%) |
Nov 11, 2016 | 6.500 | 6.800 | 6.400 | 6.650 | 220,962 | +0.15(+2.31%) |
Nov 10, 2016 | 6.200 | 6.500 | 6.200 | 6.500 | 189,470 | +0.25(+4.00%) |
Nov 09, 2016 | 6.200 | 6.400 | 6.200 | 6.250 | 237,752 | +0.10(+1.63%) |
Nov 08, 2016 | 5.900 | 6.200 | 5.900 | 6.150 | 102,226 | +0.10(+1.65%) |
Nov 07, 2016 | 5.900 | 6.075 | 5.850 | 6.050 | 178,585 | +0.10(+1.68%) |
Nov 04, 2016 | 5.950 | 6.100 | 5.850 | 5.950 | 59,265 | -0.05(-0.83%) |
Nov 03, 2016 | 5.800 | 6.200 | 5.725 | 6.000 | 128,483 | +0.30(+5.26%) |
Nov 02, 2016 | 5.650 | 5.936 | 5.600 | 5.700 | 106,361 | +0.10(+1.79%) |
Nov 01, 2016 | 5.800 | 5.850 | 5.500 | 5.600 | 120,870 | -0.15(-2.61%) |
Oct 31, 2016 | 5.650 | 5.850 | 5.550 | 5.750 | 65,615 | +0.05(+0.88%) |
Oct 28, 2016 | 5.650 | 5.800 | 5.650 | 5.700 | 93,800 | +0.10(+1.79%) |
Oct 27, 2016 | 5.850 | 5.900 | 5.600 | 5.600 | 105,756 | -0.20(-3.45%) |
Oct 26, 2016 | 5.850 | 5.900 | 5.750 | 5.800 | 49,855 | +0.00(+0.00%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.800 | 5.800 | 35,085 | -0.10(-1.69%) |
Oct 24, 2016 | 6.050 | 6.050 | 5.900 | 5.900 | 62,146 | -0.10(-1.67%) |
Oct 21, 2016 | 6.100 | 6.100 | 5.950 | 6.000 | 67,032 | -0.15(-2.44%) |
Oct 20, 2016 | 6.050 | 6.200 | 5.950 | 6.150 | 41,651 | +0.15(+2.50%) |
Oct 19, 2016 | 6.000 | 6.075 | 5.950 | 6.000 | 50,136 | +0.00(+0.00%) |
Oct 18, 2016 | 6.000 | 6.200 | 5.900 | 6.000 | 116,395 | +0.05(+0.84%) |
Oct 17, 2016 | 6.050 | 6.050 | 5.950 | 5.950 | 97,325 | -0.12(-1.98%) |
Oct 14, 2016 | 6.170 | 6.210 | 6.030 | 6.070 | 88,935 | -0.05(-0.82%) |
Oct 13, 2016 | 6.090 | 6.280 | 6.030 | 6.120 | 120,876 | -0.04(-0.65%) |
Oct 12, 2016 | 6.270 | 6.280 | 6.060 | 6.160 | 136,435 | -0.09(-1.44%) |
Oct 11, 2016 | 6.340 | 6.380 | 6.181 | 6.250 | 93,028 | -0.12(-1.88%) |
Oct 10, 2016 | 6.220 | 6.415 | 6.220 | 6.370 | 174,170 | +0.22(+3.58%) |
Oct 07, 2016 | 6.020 | 6.181 | 6.020 | 6.150 | 101,416 | +0.11(+1.82%) |
Oct 06, 2016 | 6.200 | 6.250 | 6.000 | 6.040 | 206,676 | -0.17(-2.74%) |
Oct 05, 2016 | 6.220 | 6.300 | 6.160 | 6.210 | 110,355 | +0.02(+0.32%) |
Oct 04, 2016 | 6.390 | 6.450 | 6.120 | 6.190 | 169,043 | -0.18(-2.83%) |
Oct 03, 2016 | 6.340 | 6.460 | 6.280 | 6.370 | 116,688 | +0.07(+1.11%) |
Sep 30, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 138,036 | -0.05(-0.79%) |
Sep 29, 2016 | 6.350 | 6.510 | 6.300 | 6.350 | 445,942 | -0.10(-1.55%) |
Sep 28, 2016 | 6.510 | 6.560 | 6.420 | 6.450 | 142,130 | -0.12(-1.83%) |
Sep 27, 2016 | 6.610 | 6.670 | 6.460 | 6.570 | 153,341 | -0.03(-0.45%) |
Sep 26, 2016 | 6.730 | 6.740 | 6.520 | 6.600 | 86,070 | -0.21(-3.08%) |
Sep 23, 2016 | 6.760 | 6.810 | 6.750 | 6.810 | 97,958 | +0.05(+0.74%) |
Sep 22, 2016 | 6.720 | 6.820 | 6.720 | 6.760 | 156,282 | +0.06(+0.90%) |
Sep 21, 2016 | 6.640 | 6.740 | 6.510 | 6.700 | 114,651 | +0.04(+0.60%) |
Sep 20, 2016 | 6.740 | 6.850 | 6.620 | 6.660 | 105,958 | -0.04(-0.60%) |
Sep 19, 2016 | 6.740 | 6.820 | 6.690 | 6.700 | 71,015 | +0.00(+0.00%) |
Sep 16, 2016 | 6.730 | 6.810 | 6.670 | 6.700 | 148,361 | -0.09(-1.33%) |
Sep 15, 2016 | 6.770 | 6.880 | 6.740 | 6.790 | 66,722 | -0.05(-0.73%) |
Sep 14, 2016 | 6.830 | 6.910 | 6.720 | 6.840 | 143,145 | +0.01(+0.15%) |
Sep 13, 2016 | 6.930 | 6.930 | 6.700 | 6.830 | 144,267 | -0.20(-2.84%) |
Sep 12, 2016 | 7.050 | 7.190 | 6.880 | 7.030 | 113,190 | -0.11(-1.54%) |
Sep 09, 2016 | 7.090 | 7.210 | 7.020 | 7.140 | 185,836 | -0.02(-0.28%) |
Sep 08, 2016 | 7.000 | 7.160 | 6.980 | 7.160 | 156,326 | +0.11(+1.56%) |
Sep 07, 2016 | 7.160 | 7.220 | 6.970 | 7.050 | 176,506 | -0.17(-2.35%) |
Sep 06, 2016 | 7.370 | 7.440 | 7.130 | 7.220 | 312,354 | -0.19(-2.56%) |
Sep 02, 2016 | 7.100 | 7.410 | 7.410 | 7.410 | 455,900 | +0.36(+5.11%) |
Sep 01, 2016 | 6.990 | 7.090 | 6.970 | 7.050 | 60,649 | +0.02(+0.28%) |
Aug 31, 2016 | 6.960 | 7.080 | 6.926 | 7.030 | 159,928 | +0.05(+0.72%) |
Aug 30, 2016 | 6.820 | 6.990 | 6.780 | 6.980 | 198,793 | +0.13(+1.90%) |
Aug 29, 2016 | 6.770 | 6.940 | 6.700 | 6.850 | 77,345 | +0.03(+0.44%) |
Aug 26, 2016 | 6.810 | 6.930 | 6.630 | 6.820 | 144,726 | +0.00(+0.00%) |
Aug 25, 2016 | 6.880 | 6.970 | 6.690 | 6.820 | 125,759 | -0.04(-0.58%) |
Aug 24, 2016 | 7.160 | 7.272 | 6.781 | 6.860 | 205,326 | -0.40(-5.51%) |
Aug 23, 2016 | 7.030 | 7.270 | 7.016 | 7.260 | 244,551 | +0.30(+4.31%) |
Aug 22, 2016 | 6.980 | 7.030 | 6.880 | 6.960 | 96,266 | -0.03(-0.43%) |
Aug 19, 2016 | 6.920 | 7.040 | 6.750 | 6.990 | 193,086 | +0.07(+1.01%) |
Aug 18, 2016 | 6.620 | 6.960 | 6.620 | 6.920 | 114,891 | +0.26(+3.90%) |
Aug 17, 2016 | 6.790 | 6.880 | 6.650 | 6.660 | 101,983 | -0.11(-1.62%) |
Aug 16, 2016 | 7.000 | 7.000 | 6.720 | 6.770 | 191,120 | -0.31(-4.38%) |
Aug 15, 2016 | 7.030 | 7.150 | 7.020 | 7.080 | 128,471 | -0.03(-0.42%) |
Aug 12, 2016 | 6.810 | 7.220 | 6.810 | 7.110 | 279,746 | +0.24(+3.49%) |
Aug 11, 2016 | 6.660 | 6.910 | 6.600 | 6.870 | 120,698 | +0.22(+3.31%) |
Aug 10, 2016 | 6.690 | 6.730 | 6.578 | 6.650 | 58,454 | -0.09(-1.34%) |
Aug 09, 2016 | 6.600 | 6.750 | 6.600 | 6.740 | 56,710 | +0.04(+0.60%) |
Aug 08, 2016 | 6.710 | 6.780 | 6.610 | 6.700 | 34,105 | -0.07(-1.03%) |
Aug 05, 2016 | 6.700 | 6.800 | 6.670 | 6.770 | 76,170 | +0.08(+1.20%) |
Aug 04, 2016 | 6.800 | 6.800 | 6.630 | 6.690 | 153,341 | -0.05(-0.74%) |
Aug 03, 2016 | 6.650 | 6.741 | 6.640 | 6.740 | 144,329 | +0.08(+1.20%) |
Aug 02, 2016 | 6.710 | 6.830 | 6.540 | 6.660 | 102,054 | -0.25(-3.62%) |
Aug 01, 2016 | 6.650 | 6.940 | 6.650 | 6.910 | 161,755 | +0.26(+3.91%) |
Jul 29, 2016 | 6.640 | 6.670 | 6.510 | 6.650 | 42,240 | +0.06(+0.91%) |
Jul 28, 2016 | 6.750 | 6.750 | 6.540 | 6.590 | 75,221 | -0.16(-2.37%) |
Jul 27, 2016 | 6.650 | 6.800 | 6.600 | 6.750 | 115,914 | +0.15(+2.27%) |
Jul 26, 2016 | 6.560 | 6.640 | 6.520 | 6.600 | 35,701 | +0.04(+0.61%) |
Jul 25, 2016 | 6.650 | 6.650 | 6.490 | 6.560 | 60,748 | -0.03(-0.46%) |
Jul 22, 2016 | 6.640 | 6.640 | 6.460 | 6.590 | 43,336 | -0.01(-0.15%) |
Jul 21, 2016 | 6.590 | 6.660 | 6.480 | 6.600 | 72,258 | -0.06(-0.90%) |
Jul 20, 2016 | 6.450 | 6.690 | 6.440 | 6.660 | 83,277 | +0.24(+3.74%) |
Jul 19, 2016 | 6.440 | 6.490 | 6.360 | 6.420 | 39,666 | -0.06(-0.93%) |
Jul 18, 2016 | 6.490 | 6.510 | 6.420 | 6.480 | 55,585 | -0.05(-0.77%) |
Jul 15, 2016 | 6.520 | 6.610 | 6.460 | 6.530 | 49,209 | +0.02(+0.31%) |
Jul 14, 2016 | 6.650 | 6.680 | 6.490 | 6.510 | 78,632 | -0.09(-1.36%) |
Jul 13, 2016 | 6.660 | 6.740 | 6.550 | 6.600 | 102,588 | -0.11(-1.64%) |
Jul 12, 2016 | 6.680 | 6.775 | 6.650 | 6.710 | 45,022 | +0.01(+0.15%) |
Jul 11, 2016 | 6.700 | 6.780 | 6.670 | 6.700 | 82,664 | -0.10(-1.47%) |
Jul 08, 2016 | 6.710 | 6.830 | 6.700 | 6.800 | 49,002 | +0.10(+1.49%) |
Jul 07, 2016 | 6.670 | 6.760 | 6.620 | 6.700 | 48,911 | +0.20(+3.08%) |
Jul 05, 2016 | 6.640 | 6.690 | 6.450 | 6.500 | 48,375 | -0.17(-2.55%) |
Jul 01, 2016 | 6.440 | 6.670 | 6.670 | 6.670 | 77,100 | +0.19(+2.93%) |
Jun 30, 2016 | 6.440 | 6.535 | 6.310 | 6.480 | 93,393 | -0.05(-0.77%) |
Jun 29, 2016 | 6.520 | 6.570 | 6.420 | 6.530 | 88,055 | -0.01(-0.15%) |
Jun 28, 2016 | 6.500 | 6.600 | 6.450 | 6.540 | 87,836 | +0.12(+1.87%) |
Jun 27, 2016 | 6.510 | 6.600 | 6.310 | 6.420 | 146,237 | -0.26(-3.89%) |
Jun 24, 2016 | 6.680 | 6.870 | 6.530 | 6.680 | 131,673 | -0.32(-4.57%) |
Jun 23, 2016 | 6.980 | 7.040 | 6.850 | 7.000 | 192,813 | +0.05(+0.72%) |
Jun 22, 2016 | 6.810 | 7.000 | 6.655 | 6.950 | 173,716 | +0.16(+2.36%) |
Jun 21, 2016 | 6.540 | 6.800 | 6.490 | 6.790 | 106,300 | +0.19(+2.88%) |
Jun 20, 2016 | 6.520 | 6.650 | 6.520 | 6.600 | 42,718 | +0.13(+2.01%) |
Jun 17, 2016 | 6.590 | 6.600 | 6.410 | 6.470 | 131,098 | -0.13(-1.97%) |
Jun 16, 2016 | 6.470 | 6.650 | 6.420 | 6.600 | 84,649 | +0.08(+1.23%) |
Jun 15, 2016 | 6.490 | 6.620 | 6.470 | 6.520 | 88,185 | +0.01(+0.15%) |
Jun 14, 2016 | 6.280 | 6.510 | 6.130 | 6.510 | 303,646 | +0.21(+3.33%) |
Jun 13, 2016 | 6.360 | 6.435 | 6.260 | 6.300 | 226,960 | -0.13(-2.02%) |
Jun 10, 2016 | 6.580 | 6.596 | 6.400 | 6.430 | 76,765 | -0.19(-2.87%) |
Jun 09, 2016 | 6.670 | 6.750 | 6.610 | 6.620 | 69,299 | -0.16(-2.36%) |
Jun 08, 2016 | 6.730 | 6.840 | 6.660 | 6.780 | 72,919 | +0.01(+0.15%) |
Jun 07, 2016 | 6.770 | 6.830 | 6.710 | 6.770 | 66,844 | -0.01(-0.15%) |
Jun 06, 2016 | 6.750 | 6.840 | 6.610 | 6.780 | 128,927 | -0.02(-0.29%) |
Jun 03, 2016 | 6.890 | 6.910 | 6.750 | 6.800 | 65,215 | -0.12(-1.73%) |
Jun 02, 2016 | 6.860 | 6.980 | 6.830 | 6.920 | 57,274 | -0.03(-0.43%) |
Jun 01, 2016 | 6.870 | 6.990 | 6.830 | 6.950 | 63,445 | -0.01(-0.14%) |
May 31, 2016 | 6.900 | 6.990 | 6.850 | 6.960 | 58,088 | +0.13(+1.90%) |
May 27, 2016 | 6.810 | 6.830 | 6.830 | 6.830 | 39,000 | +0.01(+0.15%) |
May 26, 2016 | 6.950 | 6.950 | 6.790 | 6.820 | 87,018 | -0.18(-2.57%) |
May 25, 2016 | 7.010 | 7.100 | 6.720 | 7.000 | 190,224 | +0.03(+0.43%) |
May 24, 2016 | 6.950 | 7.010 | 6.880 | 6.970 | 161,988 | +0.06(+0.87%) |
May 23, 2016 | 6.800 | 6.950 | 6.800 | 6.910 | 81,656 | +0.07(+1.02%) |
May 20, 2016 | 6.820 | 6.880 | 6.760 | 6.840 | 85,649 | +0.06(+0.88%) |
May 19, 2016 | 6.860 | 6.890 | 6.660 | 6.780 | 64,045 | -0.11(-1.60%) |
May 18, 2016 | 6.720 | 6.940 | 6.700 | 6.890 | 165,905 | +0.12(+1.77%) |
May 17, 2016 | 6.750 | 6.970 | 6.710 | 6.770 | 58,926 | -0.02(-0.29%) |
May 16, 2016 | 6.630 | 6.890 | 6.630 | 6.790 | 108,707 | +0.12(+1.88%) |
May 13, 2016 | 6.550 | 6.740 | 6.525 | 6.665 | 42,071 | +0.12(+1.91%) |
May 12, 2016 | 6.690 | 6.700 | 6.420 | 6.540 | 80,881 | -0.12(-1.80%) |
May 11, 2016 | 6.990 | 6.990 | 6.630 | 6.660 | 158,352 | -0.39(-5.53%) |
May 10, 2016 | 6.780 | 7.125 | 6.780 | 7.050 | 214,144 | +0.36(+5.38%) |
May 09, 2016 | 6.430 | 6.750 | 6.420 | 6.690 | 91,607 | +0.23(+3.56%) |
May 06, 2016 | 6.570 | 6.630 | 6.430 | 6.460 | 134,434 | -0.08(-1.22%) |
May 05, 2016 | 6.790 | 6.790 | 6.475 | 6.540 | 115,729 | -0.24(-3.54%) |
May 04, 2016 | 6.760 | 6.825 | 6.650 | 6.780 | 148,613 | -0.10(-1.45%) |
May 03, 2016 | 6.730 | 7.010 | 6.650 | 6.880 | 119,261 | +0.10(+1.47%) |