Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.132 | 7.132 | 7.030 | 7.110 | 20,706 | +0.04(+0.57%) |
May 30, 2017 | 7.071 | 7.090 | 6.960 | 7.070 | 17,719 | +0.08(+1.14%) |
May 26, 2017 | 7.050 | 7.090 | 6.990 | 6.990 | 180,536 | -0.07(-0.99%) |
May 25, 2017 | 7.060 | 7.100 | 7.060 | 7.060 | 34,756 | -0.06(-0.84%) |
May 24, 2017 | 7.040 | 7.120 | 7.000 | 7.120 | 21,026 | +0.12(+1.71%) |
May 23, 2017 | 6.970 | 7.110 | 6.970 | 7.000 | 18,259 | -0.09(-1.27%) |
May 22, 2017 | 7.050 | 7.090 | 6.960 | 7.090 | 9,749 | +0.12(+1.72%) |
May 19, 2017 | 6.970 | 6.970 | 6.970 | 6.970 | 19,019 | -0.04(-0.57%) |
May 18, 2017 | 7.050 | 7.070 | 7.000 | 7.010 | 33,116 | +0.11(+1.59%) |
May 17, 2017 | 7.100 | 7.100 | 6.900 | 6.900 | 47,265 | -0.25(-3.50%) |
May 16, 2017 | 7.100 | 7.150 | 7.100 | 7.150 | 11,860 | +0.00(+0.00%) |
May 15, 2017 | 7.120 | 7.150 | 7.120 | 7.150 | 28,567 | +0.05(+0.70%) |
May 12, 2017 | 7.150 | 7.170 | 7.100 | 7.100 | 12,436 | -0.13(-1.80%) |
May 11, 2017 | 7.212 | 7.230 | 7.212 | 7.230 | 3,663 | +0.02(+0.28%) |
May 10, 2017 | 7.070 | 7.210 | 7.070 | 7.210 | 7,956 | +0.03(+0.42%) |
May 09, 2017 | 7.051 | 7.180 | 7.051 | 7.180 | 11,921 | +0.12(+1.70%) |
May 08, 2017 | 7.020 | 7.060 | 7.020 | 7.060 | 9,603 | +0.11(+1.58%) |
May 05, 2017 | 7.044 | 7.080 | 6.950 | 6.950 | 28,267 | -0.13(-1.84%) |
May 04, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 7,972 | +0.00(+0.00%) |
May 03, 2017 | 7.040 | 7.080 | 6.970 | 7.080 | 19,675 | +0.04(+0.57%) |
May 02, 2017 | 6.960 | 7.040 | 6.960 | 7.040 | 8,929 | +0.09(+1.29%) |
May 01, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 988 | +0.00(+0.00%) |
Apr 28, 2017 | 7.010 | 7.040 | 6.860 | 6.950 | 19,338 | -0.08(-1.14%) |
Apr 27, 2017 | 6.980 | 7.030 | 6.940 | 7.030 | 46,938 | +0.38(+5.71%) |
Apr 26, 2017 | 6.590 | 6.650 | 6.590 | 6.650 | 7,921 | +0.24(+3.74%) |
Apr 25, 2017 | 6.470 | 6.470 | 6.410 | 6.410 | 15,511 | -0.05(-0.77%) |
Apr 24, 2017 | 6.430 | 6.470 | 6.340 | 6.460 | 8,616 | +0.12(+1.89%) |
Apr 21, 2017 | 6.340 | 6.340 | 6.340 | 6.340 | 292,201 | +0.03(+0.48%) |
Apr 20, 2017 | 6.310 | 6.430 | 6.310 | 6.310 | 15,100 | -0.03(-0.47%) |
Apr 19, 2017 | 6.360 | 6.360 | 6.300 | 6.340 | 29,233 | +0.07(+1.12%) |
Apr 18, 2017 | 6.240 | 6.380 | 6.240 | 6.270 | 42,936 | -0.12(-1.80%) |
Apr 17, 2017 | 6.300 | 6.385 | 6.300 | 6.385 | 3,649 | +0.08(+1.19%) |
Apr 13, 2017 | 6.343 | 6.360 | 6.310 | 6.310 | 45,497 | -0.08(-1.25%) |
Apr 12, 2017 | 6.400 | 6.470 | 6.350 | 6.390 | 8,984 | +0.11(+1.75%) |
Apr 11, 2017 | 6.280 | 6.280 | 6.280 | 6.280 | 56,375 | -0.17(-2.64%) |
Apr 10, 2017 | 6.340 | 6.450 | 6.340 | 6.450 | 4,848 | +0.12(+1.90%) |
Apr 07, 2017 | 6.450 | 6.450 | 6.330 | 6.330 | 6,956 | -0.12(-1.86%) |
Apr 06, 2017 | 6.460 | 6.460 | 6.330 | 6.450 | 31,454 | -0.03(-0.46%) |
Apr 05, 2017 | 6.480 | 6.480 | 6.480 | 6.480 | 16,927 | +0.11(+1.73%) |
Apr 04, 2017 | 6.420 | 6.420 | 6.370 | 6.370 | 10,193 | -0.05(-0.78%) |
Apr 03, 2017 | 6.408 | 6.420 | 6.408 | 6.420 | 2,788 | +0.02(+0.31%) |
Mar 31, 2017 | 6.210 | 6.400 | 6.210 | 6.400 | 18,143 | +0.07(+1.11%) |
Mar 30, 2017 | 6.440 | 6.440 | 6.330 | 6.330 | 34,774 | -0.12(-1.86%) |
Mar 29, 2017 | 6.330 | 6.460 | 6.330 | 6.450 | 25,717 | +0.13(+2.06%) |
Mar 28, 2017 | 6.320 | 6.390 | 6.320 | 6.320 | 39,070 | -0.03(-0.47%) |
Mar 27, 2017 | 6.260 | 6.374 | 6.260 | 6.350 | 21,507 | -0.04(-0.63%) |
Mar 24, 2017 | 6.530 | 6.530 | 6.390 | 6.390 | 5,867 | -0.12(-1.84%) |
Mar 23, 2017 | 6.380 | 6.510 | 6.380 | 6.510 | 4,815 | +0.15(+2.36%) |
Mar 22, 2017 | 6.480 | 6.480 | 6.360 | 6.360 | 274,411 | +0.04(+0.66%) |
Mar 21, 2017 | 6.400 | 6.480 | 6.300 | 6.318 | 26,755 | -0.12(-1.89%) |
Mar 20, 2017 | 6.480 | 6.480 | 6.330 | 6.440 | 23,066 | +0.09(+1.42%) |
Mar 17, 2017 | 6.390 | 6.390 | 6.350 | 6.350 | 20,624 | -0.01(-0.19%) |
Mar 16, 2017 | 6.300 | 6.450 | 6.290 | 6.362 | 33,617 | +0.23(+3.78%) |
Mar 15, 2017 | 6.260 | 6.300 | 6.130 | 6.130 | 19,532 | -0.17(-2.70%) |
Mar 14, 2017 | 6.160 | 6.300 | 6.160 | 6.300 | 47,993 | +0.02(+0.32%) |
Mar 13, 2017 | 6.390 | 6.390 | 6.280 | 6.280 | 27,874 | -0.10(-1.57%) |
Mar 10, 2017 | 6.380 | 6.560 | 6.380 | 6.380 | 23,426 | +0.10(+1.59%) |
Mar 09, 2017 | 6.300 | 6.430 | 6.280 | 6.280 | 39,004 | +0.00(+0.00%) |
Mar 08, 2017 | 6.350 | 6.390 | 6.280 | 6.280 | 7,041 | +0.02(+0.32%) |
Mar 07, 2017 | 6.390 | 6.390 | 6.260 | 6.260 | 12,833 | -0.00(-0.02%) |
Mar 06, 2017 | 6.390 | 6.390 | 6.260 | 6.261 | 62,053 | -0.05(-0.78%) |
Mar 03, 2017 | 6.271 | 6.370 | 6.271 | 6.310 | 10,805 | -0.09(-1.41%) |
Mar 02, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 2,887 | +0.11(+1.75%) |
Mar 01, 2017 | 6.290 | 6.440 | 6.290 | 6.290 | 16,147 | -0.01(-0.11%) |
Feb 28, 2017 | 6.440 | 6.440 | 6.250 | 6.297 | 23,847 | -0.03(-0.52%) |
Feb 27, 2017 | 6.500 | 6.500 | 6.330 | 6.330 | 12,711 | +0.00(+0.00%) |
Feb 24, 2017 | 6.330 | 6.330 | 6.170 | 6.330 | 23,636 | +0.03(+0.48%) |
Feb 23, 2017 | 6.350 | 6.350 | 6.300 | 6.300 | 13,553 | +0.07(+1.12%) |
Feb 22, 2017 | 6.270 | 6.350 | 6.230 | 6.230 | 7,565 | +0.00(+0.00%) |
Feb 21, 2017 | 6.350 | 6.350 | 6.230 | 6.230 | 61,580 | -0.12(-1.89%) |
Feb 17, 2017 | 6.350 | 6.350 | 6.350 | 0 | +0.17(+2.75%) | |
Feb 16, 2017 | 6.044 | 6.180 | 6.020 | 6.180 | 21,896 | +0.15(+2.49%) |
Feb 15, 2017 | 6.059 | 6.220 | 6.030 | 6.030 | 36,417 | -0.11(-1.79%) |
Feb 14, 2017 | 6.020 | 6.140 | 6.020 | 6.140 | 21,086 | +0.07(+1.15%) |
Feb 13, 2017 | 6.210 | 6.210 | 6.070 | 6.070 | 2,475 | +0.04(+0.66%) |
Feb 10, 2017 | 6.157 | 6.180 | 6.030 | 6.030 | 9,750 | +0.00(+0.00%) |
Feb 09, 2017 | 6.150 | 6.150 | 6.030 | 6.030 | 8,847 | -0.03(-0.50%) |
Feb 08, 2017 | 6.060 | 6.210 | 6.060 | 6.060 | 25,147 | +0.03(+0.50%) |
Feb 07, 2017 | 6.030 | 6.200 | 6.030 | 6.030 | 10,558 | +0.00(+0.00%) |
Feb 06, 2017 | 6.045 | 6.070 | 6.020 | 6.030 | 24,788 | +0.06(+1.01%) |
Feb 03, 2017 | 6.160 | 6.160 | 5.970 | 5.970 | 12,888 | -0.21(-3.40%) |
Feb 02, 2017 | 5.990 | 6.180 | 5.990 | 6.180 | 18,142 | -0.08(-1.28%) |
Feb 01, 2017 | 6.260 | 6.260 | 6.120 | 6.260 | 42,251 | +0.09(+1.51%) |
Jan 31, 2017 | 6.100 | 6.230 | 6.100 | 6.167 | 19,557 | -0.05(-0.85%) |
Jan 30, 2017 | 6.135 | 6.220 | 6.120 | 6.220 | 1,949 | -0.01(-0.16%) |
Jan 27, 2017 | 6.180 | 6.230 | 6.110 | 6.230 | 15,342 | +0.10(+1.63%) |
Jan 26, 2017 | 6.090 | 6.290 | 6.090 | 6.130 | 83,655 | -0.04(-0.65%) |
Jan 25, 2017 | 6.000 | 6.179 | 6.000 | 6.170 | 30,642 | +0.17(+2.83%) |
Jan 24, 2017 | 6.000 | 6.170 | 6.000 | 6.000 | 32,841 | -0.17(-2.76%) |
Jan 23, 2017 | 6.010 | 6.170 | 6.010 | 6.170 | 410,735 | +0.04(+0.64%) |
Jan 20, 2017 | 6.096 | 6.170 | 6.000 | 6.131 | 352,920 | -0.03(-0.47%) |
Jan 19, 2017 | 6.156 | 6.165 | 5.960 | 6.160 | 980,460 | +0.04(+0.65%) |
Jan 18, 2017 | 6.120 | 6.165 | 6.008 | 6.120 | 1,483,663 | -0.03(-0.49%) |
Jan 17, 2017 | 6.150 | 6.150 | 6.150 | 6.150 | 11,975 | +0.12(+1.91%) |
Jan 13, 2017 | 6.035 | 6.035 | 6.035 | 0 | -0.10(-1.71%) | |
Jan 12, 2017 | 6.140 | 6.140 | 5.800 | 6.140 | 21,786 | +0.20(+3.37%) |
Jan 11, 2017 | 5.890 | 6.100 | 5.890 | 5.940 | 34,294 | +0.05(+0.85%) |
Jan 10, 2017 | 5.850 | 6.050 | 5.810 | 5.890 | 403,081 | -0.01(-0.17%) |
Jan 09, 2017 | 5.770 | 5.900 | 5.730 | 5.900 | 17,455 | +0.12(+2.08%) |
Jan 06, 2017 | 5.835 | 5.860 | 5.690 | 5.780 | 15,302 | -0.04(-0.69%) |
Jan 05, 2017 | 5.700 | 5.820 | 5.700 | 5.820 | 10,018 | +0.12(+2.11%) |
Jan 04, 2017 | 5.747 | 5.790 | 5.500 | 5.700 | 46,974 | -0.11(-1.89%) |
Jan 03, 2017 | 5.650 | 5.810 | 5.500 | 5.810 | 78,253 | +0.15(+2.65%) |
Dec 30, 2016 | 5.660 | 5.660 | 5.660 | 0 | +0.17(+3.10%) | |
Dec 29, 2016 | 5.600 | 5.750 | 5.490 | 5.490 | 22,504 | -0.11(-1.96%) |
Dec 28, 2016 | 5.685 | 5.770 | 5.600 | 5.600 | 10,904 | +0.00(+0.00%) |
Dec 27, 2016 | 5.640 | 5.816 | 5.600 | 5.600 | 16,919 | -0.23(-3.95%) |
Dec 23, 2016 | 5.830 | 5.830 | 5.830 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 5.638 | 5.850 | 5.600 | 5.850 | 47,693 | +0.25(+4.46%) |
Dec 21, 2016 | 5.700 | 5.700 | 5.600 | 5.600 | 21,489 | -0.05(-0.88%) |
Dec 20, 2016 | 5.751 | 5.760 | 5.590 | 5.650 | 19,053 | -0.16(-2.75%) |
Dec 19, 2016 | 5.630 | 5.810 | 5.600 | 5.810 | 41,135 | +0.18(+3.20%) |
Dec 16, 2016 | 5.630 | 5.890 | 5.630 | 5.630 | 86,676 | -0.18(-3.10%) |
Dec 15, 2016 | 5.628 | 5.810 | 5.628 | 5.810 | 58,745 | +0.06(+1.04%) |
Dec 14, 2016 | 5.700 | 5.750 | 5.640 | 5.750 | 86,969 | -0.10(-1.71%) |
Dec 13, 2016 | 5.630 | 5.850 | 5.630 | 5.850 | 66,967 | +0.22(+3.91%) |
Dec 12, 2016 | 5.760 | 5.760 | 5.630 | 5.630 | 18,445 | -0.04(-0.62%) |
Dec 09, 2016 | 5.700 | 5.700 | 5.630 | 5.665 | 28,541 | -0.21(-3.66%) |
Dec 08, 2016 | 5.838 | 5.880 | 5.700 | 5.880 | 16,581 | -0.05(-0.84%) |
Dec 07, 2016 | 5.821 | 5.930 | 5.690 | 5.930 | 60,625 | +0.12(+2.07%) |
Dec 06, 2016 | 5.850 | 5.960 | 5.810 | 5.810 | 20,109 | -0.19(-3.17%) |
Dec 05, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 11,598 | +0.15(+2.56%) |
Dec 02, 2016 | 5.920 | 5.920 | 5.790 | 5.850 | 31,259 | -0.30(-4.88%) |
Dec 01, 2016 | 6.110 | 6.150 | 5.960 | 6.150 | 28,351 | +0.05(+0.82%) |
Nov 30, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 408,857 | +0.15(+2.52%) |
Nov 29, 2016 | 6.000 | 6.000 | 5.950 | 5.950 | 6,521 | +0.00(+0.00%) |
Nov 28, 2016 | 6.200 | 6.200 | 5.950 | 5.950 | 8,707 | -0.27(-4.34%) |
Nov 25, 2016 | 5.980 | 6.220 | 5.980 | 6.220 | 32,906 | -0.03(-0.48%) |
Nov 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.06(+0.97%) | |
Nov 22, 2016 | 6.080 | 6.190 | 5.980 | 6.190 | 13,250 | +0.34(+5.81%) |
Nov 21, 2016 | 5.850 | 5.890 | 5.850 | 5.850 | 11,151 | -0.01(-0.17%) |
Nov 18, 2016 | 6.220 | 6.220 | 5.860 | 5.860 | 16,175 | -0.34(-5.48%) |
Nov 17, 2016 | 5.990 | 6.200 | 5.940 | 6.200 | 18,560 | -0.06(-0.96%) |
Nov 16, 2016 | 5.954 | 6.260 | 5.900 | 6.260 | 7,195 | +0.01(+0.16%) |
Nov 15, 2016 | 6.075 | 6.250 | 5.910 | 6.250 | 90,040 | +0.26(+4.34%) |
Nov 14, 2016 | 6.112 | 6.340 | 5.990 | 5.990 | 28,936 | -0.43(-6.70%) |
Nov 11, 2016 | 6.420 | 6.420 | 6.420 | 6.420 | 37,261 | -0.02(-0.31%) |
Nov 10, 2016 | 6.080 | 6.440 | 6.080 | 6.440 | 14,563 | +0.11(+1.74%) |
Nov 09, 2016 | 6.100 | 6.330 | 6.100 | 6.330 | 9,425 | +0.22(+3.60%) |
Nov 08, 2016 | 6.110 | 6.440 | 6.110 | 6.110 | 11,639 | +0.04(+0.66%) |
Nov 07, 2016 | 6.110 | 6.440 | 6.070 | 6.070 | 17,310 | +0.02(+0.33%) |
Nov 04, 2016 | 6.050 | 6.350 | 6.050 | 6.050 | 43,103 | +0.05(+0.83%) |
Nov 03, 2016 | 6.040 | 6.040 | 6.000 | 6.000 | 243,261 | -0.30(-4.76%) |
Nov 02, 2016 | 6.060 | 6.300 | 6.060 | 6.300 | 20,044 | +0.15(+2.44%) |
Nov 01, 2016 | 6.250 | 6.400 | 6.120 | 6.150 | 18,351 | -0.31(-4.80%) |
Oct 31, 2016 | 6.150 | 6.460 | 6.150 | 6.460 | 4,471 | -0.29(-4.30%) |
Oct 28, 2016 | 6.510 | 6.750 | 6.510 | 6.750 | 20,765 | -0.01(-0.15%) |
Oct 27, 2016 | 6.763 | 6.763 | 6.720 | 6.760 | 6,544 | +0.21(+3.21%) |
Oct 26, 2016 | 6.940 | 6.940 | 6.550 | 6.550 | 3,209 | -0.15(-2.22%) |
Oct 25, 2016 | 7.030 | 7.030 | 6.640 | 6.699 | 5,889 | +0.02(+0.28%) |
Oct 24, 2016 | 6.780 | 6.780 | 6.680 | 6.680 | 12,459 | +0.02(+0.30%) |
Oct 21, 2016 | 6.950 | 6.950 | 6.660 | 6.660 | 13,220 | -0.32(-4.58%) |
Oct 20, 2016 | 6.650 | 6.980 | 6.650 | 6.980 | 1,885 | +0.34(+5.12%) |
Oct 18, 2016 | 6.640 | 6.640 | 6.640 | 1,604 | +0.06(+0.91%) | |
Oct 17, 2016 | 6.718 | 6.718 | 6.540 | 6.580 | 8,492 | -0.07(-1.05%) |
Oct 14, 2016 | 6.650 | 6.750 | 6.650 | 6.650 | 16,241 | +0.13(+1.99%) |
Oct 13, 2016 | 6.720 | 6.770 | 6.510 | 6.520 | 24,806 | -0.20(-2.98%) |
Oct 12, 2016 | 7.040 | 7.040 | 6.720 | 6.720 | 4,297 | -0.18(-2.61%) |
Oct 11, 2016 | 6.940 | 6.950 | 6.720 | 6.900 | 60,637 | +0.10(+1.47%) |
Oct 10, 2016 | 6.800 | 7.110 | 6.800 | 6.800 | 7,153 | -0.29(-4.09%) |
Oct 07, 2016 | 7.090 | 7.090 | 6.790 | 7.090 | 12,947 | +0.23(+3.35%) |
Oct 06, 2016 | 6.925 | 6.925 | 6.860 | 6.860 | 12,144 | -0.08(-1.15%) |
Oct 05, 2016 | 6.860 | 6.940 | 6.860 | 6.940 | 39,555 | +0.08(+1.17%) |
Oct 04, 2016 | 6.720 | 6.860 | 6.720 | 6.860 | 7,870 | +0.16(+2.39%) |
Oct 03, 2016 | 6.755 | 6.755 | 6.700 | 6.700 | 22,017 | +0.01(+0.21%) |
Sep 30, 2016 | 6.680 | 6.760 | 6.640 | 6.686 | 51,015 | -0.01(-0.12%) |
Sep 29, 2016 | 6.732 | 6.820 | 6.680 | 6.694 | 10,715 | +0.02(+0.36%) |
Sep 28, 2016 | 6.745 | 6.800 | 6.670 | 6.670 | 36,676 | +0.03(+0.45%) |
Sep 27, 2016 | 6.634 | 6.640 | 6.620 | 6.640 | 1,817 | +0.03(+0.45%) |
Sep 26, 2016 | 6.610 | 6.640 | 6.610 | 6.610 | 80,370 | +0.00(+0.00%) |
Sep 23, 2016 | 6.620 | 6.700 | 6.610 | 6.610 | 11,256 | -0.03(-0.45%) |
Sep 22, 2016 | 6.630 | 6.684 | 6.630 | 6.640 | 7,419 | +0.12(+1.91%) |
Sep 21, 2016 | 6.480 | 6.515 | 6.480 | 6.515 | 5,340 | +0.04(+0.54%) |
Sep 20, 2016 | 6.495 | 6.570 | 6.480 | 6.480 | 36,907 | -0.08(-1.22%) |
Sep 19, 2016 | 6.660 | 6.670 | 6.560 | 6.560 | 15,765 | +0.07(+1.08%) |
Sep 16, 2016 | 6.500 | 6.510 | 6.490 | 6.490 | 13,041 | -0.02(-0.31%) |
Sep 15, 2016 | 6.519 | 6.532 | 6.500 | 6.510 | 22,445 | +0.06(+0.93%) |
Sep 14, 2016 | 6.420 | 6.510 | 6.420 | 6.450 | 28,338 | +0.06(+0.87%) |
Sep 13, 2016 | 6.390 | 6.394 | 6.390 | 6.394 | 11,121 | -0.05(-0.71%) |
Sep 12, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 3,251 | -0.01(-0.16%) |
Sep 09, 2016 | 6.545 | 6.550 | 6.450 | 6.450 | 29,073 | -0.07(-1.07%) |
Sep 08, 2016 | 6.520 | 6.620 | 6.510 | 6.520 | 6,227 | -0.09(-1.36%) |
Sep 07, 2016 | 6.480 | 6.610 | 6.480 | 6.610 | 6,433 | +0.16(+2.48%) |
Sep 06, 2016 | 6.560 | 6.560 | 6.450 | 6.450 | 24,007 | -0.06(-0.92%) |
Sep 02, 2016 | 6.510 | 6.510 | 6.510 | 0 | +0.19(+3.01%) | |
Sep 01, 2016 | 6.320 | 6.440 | 6.310 | 6.320 | 25,137 | -0.02(-0.32%) |
Aug 31, 2016 | 6.300 | 6.340 | 6.270 | 6.340 | 20,943 | +0.01(+0.16%) |
Aug 30, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 6,668 | +0.13(+2.16%) |
Aug 29, 2016 | 6.190 | 6.200 | 6.150 | 6.196 | 21,655 | +0.02(+0.26%) |
Aug 26, 2016 | 6.190 | 6.230 | 6.180 | 6.180 | 17,262 | +0.04(+0.65%) |
Aug 25, 2016 | 6.140 | 6.250 | 6.140 | 6.140 | 14,068 | -0.15(-2.38%) |
Aug 24, 2016 | 6.170 | 6.290 | 6.170 | 6.290 | 16,355 | -0.04(-0.63%) |
Aug 23, 2016 | 6.242 | 6.330 | 6.242 | 6.330 | 9,948 | +0.17(+2.76%) |
Aug 22, 2016 | 6.160 | 6.290 | 6.160 | 6.160 | 15,638 | -0.12(-1.91%) |
Aug 19, 2016 | 6.260 | 6.300 | 6.140 | 6.280 | 54,047 | +0.00(+0.00%) |
Aug 18, 2016 | 6.290 | 6.350 | 6.280 | 6.280 | 20,143 | -0.05(-0.79%) |
Aug 17, 2016 | 6.330 | 6.330 | 6.330 | 6.330 | 21,752 | +0.05(+0.80%) |
Aug 16, 2016 | 6.250 | 6.330 | 6.210 | 6.280 | 12,270 | -0.13(-2.03%) |
Aug 15, 2016 | 6.470 | 6.470 | 6.410 | 6.410 | 17,602 | -0.02(-0.31%) |
Aug 12, 2016 | 6.290 | 6.430 | 6.290 | 6.430 | 13,304 | -0.04(-0.62%) |
Aug 11, 2016 | 6.406 | 6.470 | 6.390 | 6.470 | 17,756 | +0.18(+2.86%) |
Aug 10, 2016 | 6.312 | 6.362 | 6.290 | 6.290 | 13,254 | -0.15(-2.33%) |
Aug 09, 2016 | 6.386 | 6.440 | 6.250 | 6.440 | 10,763 | +0.06(+0.94%) |
Aug 08, 2016 | 6.340 | 6.460 | 6.340 | 6.380 | 20,245 | +0.03(+0.47%) |
Aug 05, 2016 | 6.352 | 6.420 | 6.340 | 6.350 | 60,576 | +0.12(+1.93%) |
Aug 04, 2016 | 6.194 | 6.230 | 6.170 | 6.230 | 10,378 | +0.03(+0.48%) |
Aug 03, 2016 | 6.160 | 6.240 | 6.160 | 6.200 | 14,779 | +0.02(+0.32%) |
Aug 02, 2016 | 6.214 | 6.270 | 6.180 | 6.180 | 1,065 | -0.15(-2.37%) |
Aug 01, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 4,536 | +0.13(+2.10%) |
Jul 29, 2016 | 6.250 | 6.250 | 6.190 | 6.200 | 17,837 | +0.01(+0.16%) |
Jul 28, 2016 | 6.240 | 6.240 | 6.190 | 6.190 | 77,024 | -0.23(-3.58%) |
Jul 27, 2016 | 6.344 | 6.420 | 6.310 | 6.420 | 8,972 | +0.10(+1.58%) |
Jul 26, 2016 | 6.396 | 6.490 | 6.320 | 6.320 | 27,585 | +0.02(+0.32%) |
Jul 25, 2016 | 6.325 | 6.325 | 6.300 | 6.300 | 7,455 | +0.00(+0.00%) |
Jul 22, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 10,941 | -0.06(-0.94%) |
Jul 21, 2016 | 6.286 | 6.360 | 6.250 | 6.360 | 6,055 | +0.04(+0.63%) |
Jul 20, 2016 | 6.420 | 6.420 | 6.280 | 6.320 | 17,118 | +0.12(+1.94%) |
Jul 19, 2016 | 6.280 | 6.360 | 6.200 | 6.200 | 13,702 | -0.01(-0.16%) |
Jul 18, 2016 | 6.192 | 6.211 | 6.192 | 6.210 | 45,907 | +0.08(+1.31%) |
Jul 15, 2016 | 6.170 | 6.340 | 6.130 | 6.130 | 13,013 | +0.02(+0.33%) |
Jul 14, 2016 | 6.110 | 6.200 | 6.110 | 6.110 | 4,095 | +0.04(+0.66%) |
Jul 13, 2016 | 6.070 | 6.082 | 6.070 | 6.070 | 39,859 | -0.02(-0.33%) |
Jul 12, 2016 | 6.085 | 6.130 | 6.070 | 6.090 | 31,566 | +0.12(+2.01%) |
Jul 11, 2016 | 5.960 | 5.970 | 5.960 | 5.970 | 2,500 | +0.10(+1.70%) |
Jul 08, 2016 | 6.090 | 5.980 | 5.870 | 46,391 | -0.11(-1.84%) | |
Jul 07, 2016 | 5.890 | 5.980 | 5.850 | 5.980 | 3,179 | +0.09(+1.53%) |
Jul 05, 2016 | 5.990 | 5.990 | 5.890 | 5.890 | 20,735 | -0.07(-1.17%) |
Jul 01, 2016 | 5.960 | 5.960 | 5.960 | 0 | -0.11(-1.81%) | |
Jun 30, 2016 | 5.880 | 6.090 | 5.880 | 6.070 | 25,783 | +0.26(+4.48%) |
Jun 29, 2016 | 5.893 | 5.930 | 5.810 | 5.810 | 11,889 | +0.03(+0.61%) |
Jun 28, 2016 | 5.840 | 5.840 | 5.750 | 5.775 | 47,507 | +0.20(+3.53%) |
Jun 27, 2016 | 5.570 | 5.650 | 5.560 | 5.578 | 13,591 | -0.01(-0.21%) |
Jun 24, 2016 | 5.590 | 5.590 | 5.590 | 5.590 | 6,468 | -0.41(-6.83%) |
Jun 23, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 4,346 | +0.18(+3.09%) |
Jun 22, 2016 | 5.840 | 5.860 | 5.820 | 5.820 | 5,512 | +0.00(+0.00%) |
Jun 21, 2016 | 5.750 | 5.820 | 5.750 | 5.820 | 80,988 | -0.01(-0.17%) |
Jun 20, 2016 | 5.890 | 5.910 | 5.830 | 5.830 | 10,685 | +0.04(+0.69%) |
Jun 17, 2016 | 5.690 | 5.790 | 5.690 | 5.790 | 12,163 | +0.07(+1.22%) |
Jun 16, 2016 | 5.651 | 5.730 | 5.640 | 5.720 | 23,212 | -0.04(-0.69%) |
Jun 15, 2016 | 5.870 | 5.870 | 5.760 | 5.760 | 14,558 | +0.06(+1.05%) |
Jun 14, 2016 | 5.760 | 5.760 | 5.700 | 5.700 | 27,676 | -0.03(-0.52%) |
Jun 13, 2016 | 5.787 | 5.800 | 5.730 | 5.730 | 14,764 | -0.18(-3.05%) |
Jun 10, 2016 | 5.910 | 5.980 | 5.910 | 5.910 | 23,751 | +0.04(+0.68%) |
Jun 09, 2016 | 5.920 | 5.980 | 5.860 | 5.870 | 8,757 | -0.10(-1.68%) |
Jun 08, 2016 | 5.957 | 6.020 | 5.950 | 5.970 | 7,850 | +0.00(+0.00%) |
Jun 07, 2016 | 6.000 | 6.000 | 5.970 | 5.970 | 44,008 | +0.02(+0.34%) |
Jun 06, 2016 | 5.950 | 5.950 | 5.950 | 5.950 | 8,454 | +0.05(+0.85%) |
Jun 03, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 14,173 | +0.06(+1.03%) |
Jun 02, 2016 | 5.867 | 5.960 | 5.830 | 5.840 | 16,368 | +0.07(+1.21%) |