Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.55 | 19.00 | 17.50 | 19.00 | 96,012 | +1.45(+8.26%) |
May 30, 2017 | 17.05 | 17.70 | 16.90 | 17.55 | 42,433 | +0.50(+2.93%) |
May 26, 2017 | 17.10 | 17.20 | 16.75 | 17.05 | 23,968 | +0.00(+0.00%) |
May 25, 2017 | 16.90 | 17.30 | 16.65 | 17.05 | 34,500 | +0.05(+0.29%) |
May 24, 2017 | 17.00 | 17.35 | 16.65 | 17.00 | 29,512 | +0.10(+0.59%) |
May 23, 2017 | 17.30 | 17.40 | 16.35 | 16.90 | 33,022 | -0.30(-1.74%) |
May 22, 2017 | 17.25 | 17.62 | 16.80 | 17.20 | 74,399 | +0.10(+0.58%) |
May 19, 2017 | 16.95 | 17.50 | 16.76 | 17.10 | 98,615 | +0.25(+1.48%) |
May 18, 2017 | 15.70 | 16.95 | 15.70 | 16.85 | 104,815 | +1.10(+6.98%) |
May 17, 2017 | 15.95 | 15.95 | 15.45 | 15.75 | 46,102 | -0.20(-1.25%) |
May 16, 2017 | 15.40 | 16.20 | 15.36 | 15.95 | 66,629 | +0.55(+3.57%) |
May 15, 2017 | 14.90 | 15.45 | 14.90 | 15.40 | 75,590 | +0.40(+2.67%) |
May 12, 2017 | 15.15 | 15.15 | 14.95 | 15.00 | 26,079 | -0.15(-0.99%) |
May 11, 2017 | 14.95 | 15.40 | 14.85 | 15.15 | 49,601 | +0.15(+1.00%) |
May 10, 2017 | 15.00 | 15.15 | 14.90 | 15.00 | 37,473 | +0.00(+0.00%) |
May 09, 2017 | 14.15 | 15.15 | 14.15 | 15.00 | 43,917 | +0.80(+5.63%) |
May 08, 2017 | 13.95 | 15.10 | 13.95 | 14.20 | 39,072 | +0.15(+1.07%) |
May 05, 2017 | 13.90 | 14.05 | 13.36 | 14.05 | 35,428 | +0.15(+1.08%) |
May 04, 2017 | 13.95 | 14.00 | 13.68 | 13.90 | 28,937 | -0.10(-0.71%) |
May 03, 2017 | 13.85 | 14.10 | 13.85 | 14.00 | 36,248 | +0.00(+0.00%) |
May 02, 2017 | 13.75 | 14.00 | 13.75 | 14.00 | 57,653 | +0.10(+0.72%) |
May 01, 2017 | 13.35 | 13.95 | 11.95 | 13.90 | 104,355 | +0.25(+1.83%) |
Apr 28, 2017 | 13.80 | 13.80 | 13.30 | 13.65 | 24,581 | -0.10(-0.73%) |
Apr 27, 2017 | 13.75 | 13.85 | 13.65 | 13.75 | 23,939 | +0.00(+0.00%) |
Apr 26, 2017 | 13.80 | 13.80 | 13.50 | 13.75 | 18,146 | +0.10(+0.73%) |
Apr 25, 2017 | 13.70 | 13.90 | 13.30 | 13.65 | 23,103 | -0.05(-0.36%) |
Apr 24, 2017 | 14.00 | 14.00 | 13.55 | 13.70 | 37,118 | -0.10(-0.72%) |
Apr 21, 2017 | 13.60 | 13.90 | 13.25 | 13.80 | 32,808 | +0.20(+1.47%) |
Apr 20, 2017 | 13.90 | 13.95 | 13.30 | 13.60 | 45,999 | -0.30(-2.16%) |
Apr 19, 2017 | 13.88 | 14.03 | 13.65 | 13.90 | 85,810 | +0.00(+0.00%) |
Apr 18, 2017 | 13.90 | 14.00 | 13.50 | 13.90 | 30,882 | +0.00(+0.00%) |
Apr 17, 2017 | 13.85 | 14.10 | 13.65 | 13.90 | 63,480 | +0.10(+0.72%) |
Apr 13, 2017 | 13.75 | 13.83 | 13.31 | 13.80 | 35,084 | +0.15(+1.10%) |
Apr 12, 2017 | 13.45 | 13.70 | 13.32 | 13.65 | 54,437 | +0.50(+3.80%) |
Apr 11, 2017 | 12.45 | 13.20 | 12.45 | 13.15 | 40,334 | +0.65(+5.20%) |
Apr 10, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 24,504 | +0.55(+4.60%) |
Apr 07, 2017 | 12.25 | 12.45 | 11.60 | 11.95 | 21,617 | -0.45(-3.63%) |
Apr 06, 2017 | 11.50 | 12.40 | 11.50 | 12.40 | 14,582 | +0.90(+7.83%) |
Apr 05, 2017 | 12.00 | 12.15 | 11.00 | 11.50 | 20,760 | -0.40(-3.36%) |
Apr 04, 2017 | 12.25 | 12.40 | 11.88 | 11.90 | 20,100 | -0.25(-2.06%) |
Apr 03, 2017 | 11.90 | 12.45 | 11.85 | 12.15 | 50,575 | +0.40(+3.40%) |
Mar 31, 2017 | 11.65 | 11.85 | 11.56 | 11.75 | 14,808 | +0.15(+1.29%) |
Mar 30, 2017 | 11.40 | 11.80 | 11.35 | 11.60 | 14,659 | +0.20(+1.75%) |
Mar 29, 2017 | 11.20 | 11.65 | 10.90 | 11.40 | 14,196 | +0.20(+1.79%) |
Mar 28, 2017 | 10.95 | 11.30 | 10.60 | 11.20 | 25,294 | +0.10(+0.90%) |
Mar 27, 2017 | 11.15 | 11.40 | 10.31 | 11.10 | 14,328 | +0.00(+0.00%) |
Mar 24, 2017 | 11.30 | 11.65 | 10.85 | 11.10 | 19,343 | -0.05(-0.45%) |
Mar 23, 2017 | 11.40 | 11.65 | 11.15 | 11.15 | 12,627 | -0.30(-2.62%) |
Mar 22, 2017 | 11.45 | 11.70 | 10.91 | 11.45 | 16,481 | -0.10(-0.87%) |
Mar 21, 2017 | 11.75 | 11.90 | 11.40 | 11.55 | 19,664 | -0.15(-1.28%) |
Mar 20, 2017 | 11.45 | 11.95 | 11.45 | 11.70 | 35,753 | +0.50(+4.46%) |
Mar 17, 2017 | 10.90 | 11.20 | 10.86 | 11.20 | 12,498 | +0.30(+2.75%) |
Mar 16, 2017 | 11.25 | 11.40 | 10.36 | 10.90 | 29,633 | -0.35(-3.11%) |
Mar 15, 2017 | 11.45 | 11.60 | 11.06 | 11.25 | 15,511 | -0.30(-2.60%) |
Mar 14, 2017 | 11.90 | 11.90 | 11.30 | 11.55 | 68,620 | -0.20(-1.70%) |
Mar 13, 2017 | 11.60 | 11.80 | 11.45 | 11.75 | 25,821 | +0.30(+2.62%) |
Mar 10, 2017 | 11.45 | 11.65 | 11.02 | 11.45 | 52,743 | +0.25(+2.23%) |
Mar 09, 2017 | 10.55 | 11.30 | 10.54 | 11.20 | 36,977 | +0.70(+6.67%) |
Mar 08, 2017 | 10.35 | 10.60 | 10.35 | 10.50 | 21,197 | +0.00(+0.00%) |
Mar 07, 2017 | 10.10 | 10.72 | 10.10 | 10.50 | 47,760 | +0.50(+5.00%) |
Mar 06, 2017 | 9.450 | 10.05 | 9.450 | 10.00 | 46,422 | +0.55(+5.82%) |
Mar 03, 2017 | 9.400 | 9.550 | 9.300 | 9.450 | 7,740 | +0.10(+1.07%) |
Mar 02, 2017 | 9.500 | 9.500 | 9.319 | 9.350 | 5,442 | -0.25(-2.60%) |
Mar 01, 2017 | 9.050 | 9.600 | 9.050 | 9.600 | 4,298 | +0.50(+5.49%) |
Feb 28, 2017 | 9.450 | 9.550 | 9.000 | 9.100 | 22,534 | -0.25(-2.67%) |
Feb 27, 2017 | 8.700 | 9.431 | 8.700 | 9.350 | 24,229 | +0.80(+9.36%) |
Feb 24, 2017 | 8.400 | 8.550 | 8.318 | 8.550 | 10,675 | +0.25(+3.01%) |
Feb 23, 2017 | 8.200 | 8.350 | 8.200 | 8.300 | 5,975 | +0.20(+2.47%) |
Feb 22, 2017 | 8.050 | 8.250 | 7.982 | 8.100 | 10,631 | +0.10(+1.25%) |
Feb 21, 2017 | 7.950 | 8.050 | 7.933 | 8.000 | 2,212 | +0.10(+1.27%) |
Feb 17, 2017 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Feb 16, 2017 | 7.850 | 7.900 | 7.800 | 7.850 | 1,742 | +0.05(+0.64%) |
Feb 15, 2017 | 8.132 | 8.150 | 7.700 | 7.800 | 8,237 | -0.30(-3.70%) |
Feb 14, 2017 | 7.950 | 8.100 | 7.850 | 8.100 | 4,251 | +0.25(+3.18%) |
Feb 13, 2017 | 7.750 | 7.850 | 7.717 | 7.850 | 6,359 | +0.15(+1.95%) |
Feb 10, 2017 | 7.600 | 7.750 | 7.600 | 7.700 | 814 | +0.05(+0.65%) |
Feb 09, 2017 | 7.450 | 7.650 | 7.450 | 7.650 | 2,099 | +0.20(+2.68%) |
Feb 08, 2017 | 7.400 | 7.450 | 7.317 | 7.450 | 2,522 | +0.10(+1.36%) |
Feb 07, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 1,524 | +0.00(+0.00%) |
Feb 06, 2017 | 7.350 | 7.450 | 7.300 | 7.350 | 14,066 | +0.00(+0.00%) |
Feb 03, 2017 | 7.450 | 7.450 | 7.350 | 7.350 | 2,652 | -0.10(-1.34%) |
Feb 02, 2017 | 7.500 | 7.550 | 7.321 | 7.450 | 2,842 | -0.05(-0.67%) |
Feb 01, 2017 | 7.250 | 7.500 | 7.250 | 7.500 | 6,356 | +0.18(+2.50%) |
Jan 30, 2017 | 7.317 | 105 | -0.08(-1.12%) | |||
Jan 27, 2017 | 7.500 | 7.500 | 7.350 | 7.400 | 1,938 | +0.00(+0.00%) |
Jan 26, 2017 | 7.300 | 7.500 | 7.050 | 7.400 | 9,637 | +0.10(+1.37%) |
Jan 25, 2017 | 7.250 | 7.400 | 7.250 | 7.300 | 2,002 | -0.10(-1.35%) |
Jan 24, 2017 | 7.350 | 7.400 | 7.250 | 7.400 | 2,483 | +0.05(+0.68%) |
Jan 23, 2017 | 7.400 | 7.450 | 7.350 | 7.350 | 9,829 | +0.10(+1.38%) |
Jan 20, 2017 | 7.350 | 7.400 | 7.200 | 7.250 | 3,163 | +0.05(+0.69%) |
Jan 19, 2017 | 7.000 | 7.250 | 7.000 | 7.200 | 4,468 | +0.15(+2.13%) |
Jan 18, 2017 | 7.000 | 7.061 | 7.000 | 7.050 | 1,016 | +0.05(+0.71%) |
Jan 17, 2017 | 7.075 | 7.100 | 6.950 | 7.000 | 11,587 | -0.12(-1.75%) |
Jan 13, 2017 | 7.125 | 7.125 | 7.125 | 0 | -0.33(-4.36%) | |
Jan 12, 2017 | 7.400 | 7.450 | 7.400 | 7.450 | 1,467 | +0.15(+2.05%) |
Jan 11, 2017 | 7.400 | 7.475 | 7.250 | 7.300 | 3,376 | -0.10(-1.35%) |
Jan 10, 2017 | 7.355 | 7.400 | 7.150 | 7.400 | 5,051 | +0.01(+0.14%) |
Jan 09, 2017 | 7.418 | 7.418 | 7.292 | 7.390 | 904 | +0.09(+1.23%) |
Jan 06, 2017 | 7.300 | 7.368 | 7.300 | 7.300 | 657 | +0.08(+1.15%) |
Jan 05, 2017 | 7.150 | 7.440 | 7.121 | 7.217 | 8,054 | +0.22(+3.10%) |
Jan 04, 2017 | 7.150 | 7.150 | 7.000 | 7.000 | 4,616 | +0.00(+0.00%) |
Jan 03, 2017 | 7.350 | 7.350 | 6.950 | 7.000 | 6,067 | -0.20(-2.78%) |
Dec 30, 2016 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.100 | 7.279 | 7.075 | 7.200 | 3,056 | +0.10(+1.41%) |
Dec 28, 2016 | 7.093 | 7.100 | 7.093 | 7.100 | 642 | +0.10(+1.43%) |
Dec 27, 2016 | 7.150 | 7.150 | 6.950 | 7.000 | 7,765 | -0.05(-0.71%) |
Dec 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.10(+1.44%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.800 | 6.950 | 9,307 | -0.05(-0.71%) |
Dec 21, 2016 | 7.100 | 7.100 | 7.000 | 7.000 | 4,022 | -0.05(-0.71%) |
Dec 20, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 712 | +0.03(+0.44%) |
Dec 16, 2016 | 7.019 | 8 | -0.08(-1.14%) | |||
Dec 15, 2016 | 7.300 | 7.300 | 7.100 | 7.100 | 3,537 | -0.10(-1.39%) |
Dec 14, 2016 | 7.245 | 7.287 | 7.150 | 7.200 | 6,773 | -0.05(-0.69%) |
Dec 13, 2016 | 7.000 | 7.250 | 6.900 | 7.250 | 7,619 | +0.25(+3.57%) |
Dec 12, 2016 | 7.100 | 7.100 | 7.000 | 7.000 | 6,525 | +0.00(+0.00%) |
Dec 09, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 259 | +0.00(+0.00%) |
Dec 08, 2016 | 7.056 | 7.200 | 7.000 | 7.000 | 3,340 | +0.00(+0.00%) |
Dec 07, 2016 | 6.955 | 7.100 | 6.955 | 7.000 | 4,041 | +0.05(+0.72%) |
Dec 06, 2016 | 6.980 | 7.100 | 6.950 | 6.950 | 1,650 | +0.00(+0.00%) |
Dec 05, 2016 | 6.945 | 6.995 | 6.925 | 6.950 | 2,984 | +0.10(+1.46%) |
Dec 02, 2016 | 6.850 | 6.920 | 6.850 | 6.850 | 1,364 | -0.10(-1.44%) |
Dec 01, 2016 | 7.004 | 7.004 | 6.900 | 6.950 | 4,272 | +0.00(+0.01%) |
Nov 30, 2016 | 6.900 | 6.972 | 6.900 | 6.949 | 2,678 | +0.10(+1.45%) |
Nov 29, 2016 | 7.000 | 7.000 | 6.850 | 6.850 | 4,066 | -0.05(-0.72%) |
Nov 28, 2016 | 7.000 | 7.000 | 6.900 | 6.900 | 1,831 | +0.00(+0.00%) |
Nov 25, 2016 | 7.000 | 7.000 | 6.900 | 6.900 | 505 | -0.15(-2.13%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 6.950 | 7.100 | 6.950 | 7.100 | 2,059 | +0.05(+0.71%) |
Nov 21, 2016 | 6.750 | 7.100 | 6.750 | 7.050 | 9,976 | +0.45(+6.82%) |
Nov 18, 2016 | 6.600 | 6.620 | 6.550 | 6.600 | 4,234 | -0.06(-0.90%) |
Nov 17, 2016 | 6.725 | 6.750 | 6.650 | 6.660 | 2,597 | +0.01(+0.15%) |
Nov 16, 2016 | 6.600 | 6.650 | 6.570 | 6.650 | 3,054 | +0.05(+0.76%) |
Nov 15, 2016 | 6.650 | 6.650 | 6.575 | 6.600 | 7,529 | +0.05(+0.76%) |
Nov 14, 2016 | 6.550 | 6.650 | 6.550 | 6.550 | 4,710 | -0.05(-0.76%) |
Nov 11, 2016 | 6.620 | 6.664 | 6.600 | 6.600 | 2,229 | -0.10(-1.42%) |
Nov 10, 2016 | 6.700 | 6.700 | 6.695 | 6.695 | 736 | +0.08(+1.29%) |
Nov 09, 2016 | 6.630 | 6.630 | 6.605 | 6.610 | 4,508 | -0.09(-1.34%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.700 | 6.700 | 864 | -0.15(-2.19%) |
Nov 07, 2016 | 6.845 | 6.900 | 6.825 | 6.850 | 972 | +0.10(+1.48%) |
Nov 04, 2016 | 6.555 | 6.840 | 6.555 | 6.750 | 1,449 | +0.15(+2.27%) |
Nov 03, 2016 | 6.630 | 6.630 | 6.590 | 6.600 | 958 | +0.01(+0.20%) |
Nov 02, 2016 | 6.560 | 6.600 | 6.560 | 6.587 | 4,705 | -0.01(-0.20%) |
Nov 01, 2016 | 6.650 | 6.700 | 6.600 | 6.600 | 1,863 | -0.06(-0.83%) |
Oct 31, 2016 | 6.650 | 6.780 | 6.650 | 6.655 | 2,696 | -0.03(-0.38%) |
Oct 28, 2016 | 6.680 | 6.680 | 6.680 | 6.680 | 2,049 | +0.11(+1.68%) |
Oct 27, 2016 | 6.630 | 6.740 | 6.550 | 6.570 | 4,106 | +0.00(+0.00%) |
Oct 26, 2016 | 6.594 | 6.594 | 6.550 | 6.570 | 945 | +0.02(+0.31%) |
Oct 25, 2016 | 6.690 | 6.695 | 6.510 | 6.550 | 5,275 | +0.00(+0.00%) |
Oct 24, 2016 | 6.630 | 6.630 | 6.550 | 6.550 | 1,610 | -0.14(-2.09%) |
Oct 21, 2016 | 6.690 | 6.690 | 6.690 | 6.690 | 390 | +0.04(+0.60%) |
Oct 20, 2016 | 6.650 | 6.660 | 6.530 | 6.650 | 2,543 | -0.14(-2.06%) |
Oct 19, 2016 | 6.680 | 6.799 | 6.644 | 6.790 | 6,257 | +0.10(+1.49%) |
Oct 18, 2016 | 6.620 | 6.737 | 6.510 | 6.690 | 2,628 | +0.14(+2.14%) |
Oct 17, 2016 | 6.640 | 6.670 | 6.530 | 6.550 | 4,590 | -0.15(-2.24%) |
Oct 14, 2016 | 6.700 | 7.010 | 6.650 | 6.700 | 11,434 | -0.03(-0.45%) |
Oct 13, 2016 | 6.600 | 6.890 | 6.600 | 6.730 | 5,831 | +0.05(+0.75%) |
Oct 12, 2016 | 6.565 | 6.680 | 6.460 | 6.680 | 5,034 | +0.19(+2.93%) |
Oct 11, 2016 | 6.460 | 6.590 | 6.370 | 6.490 | 4,059 | +0.05(+0.78%) |
Oct 10, 2016 | 6.530 | 6.750 | 6.360 | 6.440 | 16,110 | -0.19(-2.87%) |
Oct 07, 2016 | 6.470 | 6.930 | 6.460 | 6.630 | 37,886 | +0.03(+0.45%) |
Oct 06, 2016 | 6.500 | 6.600 | 6.390 | 6.600 | 13,954 | +0.16(+2.48%) |
Oct 05, 2016 | 6.548 | 6.600 | 6.440 | 6.440 | 7,168 | -0.06(-0.92%) |
Oct 04, 2016 | 6.450 | 6.500 | 6.450 | 6.500 | 679 | +0.08(+1.25%) |
Oct 03, 2016 | 6.580 | 6.580 | 6.400 | 6.420 | 11,116 | -0.22(-3.33%) |
Sep 30, 2016 | 6.560 | 6.641 | 6.531 | 6.641 | 4,056 | +0.20(+3.12%) |
Sep 29, 2016 | 6.550 | 6.550 | 6.370 | 6.440 | 16,828 | -0.11(-1.68%) |
Sep 28, 2016 | 6.780 | 7.010 | 6.490 | 6.550 | 21,900 | -0.35(-5.07%) |
Sep 27, 2016 | 6.890 | 6.910 | 6.890 | 6.900 | 1,611 | -0.02(-0.29%) |
Sep 26, 2016 | 6.869 | 7.185 | 6.869 | 6.920 | 8,365 | +0.01(+0.14%) |
Sep 23, 2016 | 7.010 | 7.130 | 6.800 | 6.910 | 3,597 | -0.15(-2.12%) |
Sep 22, 2016 | 7.000 | 7.110 | 6.871 | 7.060 | 4,150 | +0.08(+1.15%) |
Sep 21, 2016 | 6.650 | 7.050 | 6.650 | 6.980 | 27,965 | +0.31(+4.65%) |
Sep 20, 2016 | 6.660 | 6.900 | 6.470 | 6.670 | 10,234 | -0.03(-0.45%) |
Sep 19, 2016 | 6.640 | 6.743 | 6.570 | 6.700 | 7,959 | +0.16(+2.45%) |
Sep 16, 2016 | 6.880 | 6.880 | 6.540 | 6.540 | 4,477 | -0.31(-4.53%) |
Sep 15, 2016 | 6.764 | 6.880 | 6.600 | 6.850 | 2,279 | +0.18(+2.70%) |
Sep 14, 2016 | 6.685 | 6.750 | 6.670 | 6.670 | 578 | -0.09(-1.33%) |
Sep 13, 2016 | 6.820 | 6.820 | 6.660 | 6.760 | 4,644 | +0.03(+0.45%) |
Sep 12, 2016 | 6.260 | 6.730 | 6.232 | 6.730 | 18,893 | +0.24(+3.70%) |
Sep 09, 2016 | 7.220 | 7.220 | 6.490 | 6.490 | 38,780 | -0.63(-8.85%) |
Sep 08, 2016 | 7.270 | 7.390 | 6.830 | 7.120 | 19,979 | -0.27(-3.65%) |
Sep 07, 2016 | 7.700 | 7.970 | 7.260 | 7.390 | 64,820 | -0.19(-2.51%) |
Sep 06, 2016 | 7.840 | 7.940 | 7.321 | 7.580 | 43,238 | -0.20(-2.57%) |
Sep 02, 2016 | 7.970 | 7.780 | 7.780 | 7.780 | 17,500 | -0.17(-2.14%) |
Sep 01, 2016 | 7.490 | 7.970 | 7.400 | 7.950 | 41,361 | +0.46(+6.14%) |
Aug 31, 2016 | 6.900 | 7.500 | 6.900 | 7.490 | 9,541 | +0.60(+8.71%) |
Aug 30, 2016 | 6.749 | 6.890 | 6.675 | 6.890 | 8,814 | +0.14(+2.07%) |
Aug 29, 2016 | 6.500 | 6.750 | 6.500 | 6.750 | 7,736 | +0.26(+4.01%) |
Aug 26, 2016 | 6.380 | 6.570 | 6.292 | 6.490 | 10,905 | +0.22(+3.51%) |
Aug 25, 2016 | 6.360 | 6.500 | 6.270 | 6.270 | 33,570 | -0.12(-1.88%) |
Aug 24, 2016 | 6.450 | 6.450 | 6.390 | 6.390 | 1,308 | -0.07(-1.08%) |
Aug 23, 2016 | 6.376 | 6.520 | 6.376 | 6.460 | 2,954 | +0.07(+1.10%) |
Aug 22, 2016 | 6.440 | 6.440 | 6.370 | 6.390 | 2,307 | -0.03(-0.47%) |
Aug 19, 2016 | 6.500 | 6.500 | 6.360 | 6.420 | 3,472 | +0.02(+0.31%) |
Aug 18, 2016 | 6.390 | 6.540 | 6.370 | 6.400 | 6,319 | -0.04(-0.62%) |
Aug 17, 2016 | 6.440 | 6.560 | 6.400 | 6.440 | 2,402 | +0.01(+0.16%) |
Aug 16, 2016 | 6.440 | 6.670 | 6.405 | 6.430 | 11,947 | +0.01(+0.16%) |
Aug 15, 2016 | 6.690 | 6.820 | 6.360 | 6.420 | 18,076 | -0.40(-5.87%) |
Aug 12, 2016 | 6.570 | 6.910 | 6.470 | 6.820 | 21,564 | +0.43(+6.75%) |
Aug 11, 2016 | 6.442 | 6.480 | 6.360 | 6.389 | 9,910 | +0.03(+0.47%) |
Aug 10, 2016 | 6.350 | 6.404 | 6.350 | 6.359 | 2,044 | -0.12(-1.87%) |
Aug 09, 2016 | 6.360 | 6.480 | 6.350 | 6.480 | 3,342 | +0.07(+1.09%) |
Aug 08, 2016 | 6.390 | 6.440 | 6.390 | 6.410 | 896 | +0.03(+0.42%) |
Aug 05, 2016 | 6.383 | 6.383 | 6.383 | 6.383 | 100 | -0.04(-0.57%) |
Aug 04, 2016 | 6.610 | 6.610 | 6.260 | 6.420 | 2,481 | -0.20(-3.02%) |
Aug 03, 2016 | 6.640 | 6.640 | 6.620 | 6.620 | 200 | -0.08(-1.19%) |
Aug 02, 2016 | 6.670 | 6.790 | 6.610 | 6.700 | 6,482 | -0.01(-0.10%) |
Aug 01, 2016 | 6.600 | 6.730 | 6.600 | 6.707 | 1,300 | -0.10(-1.52%) |
Jul 29, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 696 | -0.02(-0.30%) |
Jul 28, 2016 | 6.508 | 6.830 | 6.507 | 6.830 | 14,118 | +0.43(+6.72%) |
Jul 27, 2016 | 6.401 | 6.410 | 6.350 | 6.400 | 2,759 | -0.05(-0.77%) |
Jul 26, 2016 | 6.451 | 6.475 | 6.390 | 6.450 | 9,056 | -0.00(-0.00%) |
Jul 25, 2016 | 6.460 | 6.510 | 6.450 | 6.450 | 4,767 | -0.04(-0.62%) |
Jul 21, 2016 | 6.620 | 6.620 | 6.490 | 6.490 | 24 | -0.01(-0.15%) |
Jul 20, 2016 | 6.501 | 6.520 | 6.500 | 6.500 | 2,382 | -0.03(-0.45%) |
Jul 19, 2016 | 6.540 | 6.575 | 6.520 | 6.530 | 2,758 | -0.01(-0.23%) |
Jul 18, 2016 | 6.551 | 6.590 | 6.500 | 6.545 | 6,452 | +0.06(+1.00%) |
Jul 15, 2016 | 6.460 | 6.540 | 6.460 | 6.480 | 3,101 | -0.03(-0.46%) |
Jul 14, 2016 | 6.520 | 6.620 | 6.490 | 6.510 | 6,922 | -0.11(-1.66%) |
Jul 13, 2016 | 6.610 | 6.680 | 6.580 | 6.620 | 7,579 | +0.13(+2.00%) |
Jul 12, 2016 | 6.490 | 6.580 | 6.460 | 6.490 | 17,259 | -0.09(-1.37%) |
Jul 11, 2016 | 6.551 | 6.726 | 6.430 | 6.580 | 11,727 | -0.11(-1.64%) |
Jul 08, 2016 | 6.701 | 6.720 | 6.642 | 6.690 | 3,801 | +0.07(+1.06%) |
Jul 07, 2016 | 6.675 | 6.675 | 6.620 | 6.620 | 1,200 | -0.15(-2.22%) |
Jul 06, 2016 | 6.810 | 6.810 | 6.760 | 6.770 | 718 | -0.03(-0.41%) |
Jul 05, 2016 | 6.820 | 6.845 | 6.798 | 6.798 | 4,524 | -0.02(-0.32%) |
Jul 01, 2016 | 7.050 | 6.820 | 6.820 | 6.820 | 6,900 | -0.40(-5.54%) |
Jun 30, 2016 | 7.570 | 7.570 | 7.130 | 7.220 | 11,575 | -0.19(-2.50%) |
Jun 29, 2016 | 6.580 | 7.620 | 6.580 | 7.405 | 19,989 | +0.79(+11.96%) |
Jun 28, 2016 | 6.590 | 6.614 | 6.590 | 6.614 | 1,260 | -0.12(-1.72%) |
Jun 27, 2016 | 6.790 | 6.850 | 6.670 | 6.730 | 2,129 | -0.06(-0.89%) |
Jun 24, 2016 | 6.826 | 6.840 | 6.710 | 6.790 | 2,156 | +0.08(+1.19%) |
Jun 23, 2016 | 6.785 | 7.060 | 6.600 | 6.710 | 12,321 | -0.12(-1.76%) |
Jun 22, 2016 | 6.870 | 7.040 | 6.750 | 6.830 | 9,509 | -0.10(-1.44%) |
Jun 21, 2016 | 7.010 | 7.010 | 6.800 | 6.930 | 4,034 | -0.08(-1.14%) |
Jun 20, 2016 | 7.020 | 7.280 | 6.872 | 7.010 | 16,495 | +0.02(+0.29%) |
Jun 17, 2016 | 6.938 | 7.000 | 6.938 | 6.990 | 4,218 | -0.02(-0.28%) |
Jun 16, 2016 | 7.020 | 7.020 | 6.890 | 7.010 | 3,659 | +0.03(+0.45%) |
Jun 15, 2016 | 6.979 | 6.979 | 6.979 | 6.979 | 724 | +0.03(+0.41%) |
Jun 14, 2016 | 6.860 | 7.410 | 6.860 | 6.950 | 31,068 | +0.09(+1.31%) |
Jun 13, 2016 | 6.960 | 7.100 | 6.840 | 6.860 | 9,223 | -0.14(-2.00%) |
Jun 10, 2016 | 6.150 | 7.470 | 6.115 | 7.000 | 74,453 | +0.86(+14.01%) |
Jun 09, 2016 | 6.120 | 6.140 | 6.120 | 6.140 | 666 | +0.04(+0.65%) |
Jun 08, 2016 | 6.221 | 6.230 | 6.100 | 6.100 | 4,173 | -0.10(-1.61%) |
Jun 07, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 908 | -0.12(-1.90%) |
Jun 03, 2016 | 6.320 | 6.320 | 6.240 | 6.320 | 83 | +0.00(+0.00%) |
Jun 02, 2016 | 6.030 | 6.340 | 6.030 | 6.320 | 6,835 | +0.28(+4.70%) |