Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 2.750 | 2.650 | 2.700 | 65,151 | -0.05(-1.82%) | |
Jul 28, 2017 | 2.600 | 2.750 | 2.600 | 2.750 | 28,934 | +0.10(+3.77%) |
Jul 27, 2017 | 2.750 | 2.850 | 2.650 | 2.650 | 57,215 | -0.10(-3.64%) |
Jul 26, 2017 | 2.650 | 2.850 | 2.650 | 2.750 | 82,742 | +0.10(+3.77%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.650 | 2.650 | 124,649 | -0.15(-5.36%) |
Jul 24, 2017 | 2.600 | 2.800 | 2.600 | 2.800 | 83,646 | +0.15(+5.66%) |
Jul 21, 2017 | 2.750 | 2.800 | 2.600 | 2.650 | 42,175 | -0.15(-5.36%) |
Jul 20, 2017 | 2.850 | 2.650 | 2.800 | 141,144 | +0.15(+5.66%) | |
Jul 19, 2017 | 2.600 | 2.750 | 2.600 | 2.650 | 58,199 | +0.05(+1.92%) |
Jul 18, 2017 | 2.750 | 2.836 | 2.500 | 2.600 | 145,305 | -0.20(-7.14%) |
Jul 17, 2017 | 2.750 | 3.000 | 2.750 | 2.800 | 56,197 | +0.00(+0.00%) |
Jul 14, 2017 | 2.800 | 2.950 | 2.750 | 2.800 | 71,950 | +0.05(+1.82%) |
Jul 13, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 82,875 | +0.10(+3.77%) |
Jul 12, 2017 | 2.800 | 2.850 | 2.500 | 2.650 | 204,229 | -0.15(-5.36%) |
Jul 11, 2017 | 2.800 | 2.900 | 2.700 | 2.800 | 95,616 | +0.00(+0.00%) |
Jul 10, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 109,050 | -0.10(-3.45%) |
Jul 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 89,392 | -0.05(-1.69%) |
Jul 06, 2017 | 2.950 | 3.000 | 2.875 | 2.950 | 144,637 | -0.05(-1.67%) |
Jul 05, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 224,914 | +0.00(+0.00%) |
Jul 03, 2017 | 2.950 | 3.100 | 2.900 | 3.000 | 46,033 | +0.10(+3.45%) |
Jun 30, 2017 | 3.050 | 3.075 | 2.850 | 2.900 | 110,221 | -0.15(-4.92%) |
Jun 29, 2017 | 3.000 | 3.150 | 3.000 | 3.050 | 252,086 | +0.05(+1.67%) |
Jun 28, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 217,677 | +0.00(+0.00%) |
Jun 27, 2017 | 2.950 | 3.050 | 2.650 | 3.000 | 396,526 | +0.05(+1.69%) |
Jun 26, 2017 | 3.300 | 3.450 | 2.950 | 2.950 | 197,465 | -0.30(-9.23%) |
Jun 23, 2017 | 3.550 | 3.600 | 3.200 | 3.250 | 2,950,064 | -0.25(-7.14%) |
Jun 22, 2017 | 3.450 | 3.700 | 3.400 | 3.500 | 367,551 | +0.05(+1.45%) |
Jun 21, 2017 | 3.050 | 3.750 | 3.000 | 3.450 | 293,115 | +0.40(+13.11%) |
Jun 20, 2017 | 3.050 | 3.250 | 3.000 | 3.050 | 162,940 | +0.00(+0.00%) |
Jun 19, 2017 | 2.900 | 3.100 | 2.800 | 3.050 | 141,094 | +0.15(+5.17%) |
Jun 16, 2017 | 2.950 | 3.000 | 2.800 | 2.900 | 184,709 | -0.10(-3.33%) |
Jun 15, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 78,199 | -0.10(-3.23%) |
Jun 14, 2017 | 3.100 | 3.250 | 3.000 | 3.100 | 121,274 | +0.10(+3.33%) |
Jun 13, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 124,031 | +0.12(+4.35%) |
Jun 12, 2017 | 3.300 | 3.300 | 2.850 | 2.875 | 168,695 | -0.33(-10.16%) |
Jun 09, 2017 | 3.150 | 3.350 | 2.900 | 3.200 | 123,205 | +0.10(+3.23%) |
Jun 08, 2017 | 3.100 | 3.400 | 2.950 | 3.100 | 150,856 | +0.05(+1.64%) |
Jun 07, 2017 | 3.250 | 3.250 | 3.000 | 3.050 | 172,704 | -0.25(-7.58%) |
Jun 06, 2017 | 2.500 | 3.500 | 2.475 | 3.300 | 490,267 | +0.72(+28.16%) |
Jun 05, 2017 | 2.450 | 2.650 | 2.250 | 2.575 | 287,958 | +0.08(+3.00%) |
Jun 02, 2017 | 2.550 | 2.650 | 2.350 | 2.500 | 182,213 | +0.00(+0.00%) |
Jun 01, 2017 | 2.650 | 2.650 | 2.500 | 2.500 | 122,950 | -0.15(-5.66%) |
May 31, 2017 | 2.750 | 2.750 | 2.500 | 2.650 | 97,366 | -0.10(-3.64%) |
May 30, 2017 | 2.950 | 2.950 | 2.600 | 2.750 | 173,680 | -0.10(-3.51%) |
May 26, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 66,878 | +0.02(+0.88%) |
May 25, 2017 | 3.150 | 3.250 | 2.800 | 2.825 | 144,356 | -0.38(-11.72%) |
May 24, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 131,502 | +0.00(+0.00%) |
May 23, 2017 | 3.100 | 3.250 | 3.075 | 3.200 | 171,040 | +0.15(+4.92%) |
May 22, 2017 | 3.100 | 3.150 | 2.900 | 3.050 | 151,851 | -0.08(-2.40%) |
May 19, 2017 | 3.100 | 3.200 | 2.750 | 3.125 | 227,889 | +0.52(+20.19%) |
May 18, 2017 | 2.850 | 2.900 | 2.550 | 2.600 | 171,211 | -0.25(-8.77%) |
May 17, 2017 | 3.000 | 3.050 | 2.775 | 2.850 | 239,175 | -0.20(-6.56%) |
May 16, 2017 | 3.200 | 3.300 | 3.000 | 3.050 | 232,856 | -0.23(-6.87%) |
May 15, 2017 | 3.250 | 3.300 | 3.200 | 3.275 | 108,824 | +0.17(+5.65%) |
May 12, 2017 | 3.450 | 3.550 | 3.050 | 3.100 | 270,159 | -0.40(-11.43%) |
May 11, 2017 | 3.550 | 3.650 | 3.450 | 3.500 | 121,212 | -0.10(-2.78%) |
May 10, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 36,222 | -0.05(-1.37%) |
May 09, 2017 | 3.695 | 3.800 | 3.550 | 3.650 | 116,002 | -0.10(-2.67%) |
May 08, 2017 | 3.850 | 3.900 | 3.650 | 3.750 | 105,232 | -0.05(-1.32%) |
May 05, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 105,047 | +0.10(+2.70%) |
May 04, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 107,594 | -0.30(-7.50%) |
May 03, 2017 | 3.800 | 4.050 | 3.700 | 4.000 | 119,992 | +0.15(+3.90%) |
May 02, 2017 | 3.850 | 3.950 | 3.700 | 3.850 | 62,000 | +0.00(+0.00%) |
May 01, 2017 | 3.950 | 4.000 | 3.650 | 3.850 | 133,076 | -0.15(-3.75%) |
Apr 28, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 523,474 | +0.00(+0.00%) |
Apr 27, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 94,726 | +0.05(+1.27%) |
Apr 26, 2017 | 3.750 | 4.050 | 3.750 | 3.950 | 177,962 | +0.20(+5.33%) |
Apr 25, 2017 | 3.700 | 3.800 | 3.650 | 3.750 | 117,165 | +0.10(+2.74%) |
Apr 24, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 203,190 | +0.15(+4.29%) |
Apr 21, 2017 | 3.650 | 3.750 | 3.500 | 3.500 | 66,550 | -0.10(-2.78%) |
Apr 20, 2017 | 3.600 | 3.700 | 3.500 | 3.600 | 186,595 | +0.10(+2.86%) |
Apr 19, 2017 | 3.750 | 3.750 | 3.500 | 3.500 | 299,057 | -0.20(-5.41%) |
Apr 18, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 131,939 | -0.05(-1.33%) |
Apr 17, 2017 | 3.700 | 3.900 | 3.700 | 3.750 | 79,126 | +0.00(+0.00%) |
Apr 13, 2017 | 3.950 | 4.000 | 3.700 | 3.750 | 102,239 | -0.20(-5.06%) |
Apr 12, 2017 | 4.000 | 3.800 | 3.950 | 43,088 | +0.10(+2.60%) | |
Apr 11, 2017 | 3.750 | 4.000 | 3.700 | 3.850 | 101,852 | +0.10(+2.67%) |
Apr 10, 2017 | 3.700 | 3.950 | 3.700 | 3.750 | 43,114 | +0.00(+0.00%) |
Apr 07, 2017 | 3.750 | 4.000 | 3.700 | 3.750 | 50,941 | -0.05(-1.32%) |
Apr 06, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 73,845 | +0.05(+1.33%) |
Apr 05, 2017 | 3.850 | 4.000 | 3.750 | 3.750 | 128,773 | -0.10(-2.60%) |
Apr 04, 2017 | 3.850 | 4.000 | 3.800 | 3.850 | 90,343 | +0.00(+0.00%) |
Apr 03, 2017 | 4.050 | 4.050 | 3.800 | 3.850 | 129,895 | -0.15(-3.75%) |
Mar 31, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 150,170 | -0.10(-2.44%) |
Mar 30, 2017 | 4.050 | 4.250 | 4.000 | 4.100 | 123,881 | +0.05(+1.23%) |
Mar 29, 2017 | 4.150 | 4.300 | 3.800 | 4.050 | 205,241 | -0.05(-1.22%) |
Mar 28, 2017 | 4.050 | 4.250 | 3.900 | 4.100 | 221,172 | +0.15(+3.80%) |
Mar 27, 2017 | 3.950 | 4.000 | 3.700 | 3.950 | 161,972 | +0.10(+2.60%) |
Mar 24, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 178,875 | -0.15(-3.75%) |
Mar 23, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 160,964 | +0.10(+2.56%) |
Mar 22, 2017 | 4.000 | 4.050 | 3.750 | 3.900 | 992,466 | -0.35(-8.24%) |
Mar 21, 2017 | 4.600 | 4.600 | 4.200 | 4.250 | 32,407 | -0.30(-6.59%) |
Mar 20, 2017 | 4.600 | 4.750 | 4.450 | 4.550 | 21,052 | -0.05(-1.09%) |
Mar 17, 2017 | 4.500 | 4.700 | 4.500 | 4.600 | 74,971 | +0.10(+2.22%) |
Mar 16, 2017 | 4.500 | 4.500 | 4.300 | 4.500 | 19,592 | +0.00(+0.00%) |
Mar 15, 2017 | 4.400 | 4.500 | 4.350 | 4.500 | 13,244 | +0.10(+2.27%) |
Mar 14, 2017 | 4.450 | 4.450 | 4.275 | 4.400 | 13,844 | -0.05(-1.12%) |
Mar 13, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 19,272 | +0.10(+2.30%) |
Mar 10, 2017 | 4.350 | 4.450 | 4.150 | 4.350 | 19,493 | +0.05(+1.16%) |
Mar 09, 2017 | 4.250 | 4.350 | 4.100 | 4.300 | 32,158 | +0.05(+1.18%) |
Mar 08, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 41,415 | -0.10(-2.30%) |
Mar 07, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 37,388 | +0.05(+1.16%) |
Mar 06, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 26,439 | -0.05(-1.15%) |
Mar 03, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 20,576 | -0.10(-2.25%) |
Mar 02, 2017 | 4.750 | 4.800 | 4.350 | 4.450 | 35,456 | -0.35(-7.29%) |
Mar 01, 2017 | 4.750 | 4.900 | 4.700 | 4.800 | 20,711 | +0.15(+3.23%) |
Feb 28, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 37,302 | -0.15(-3.12%) |
Feb 27, 2017 | 4.650 | 5.000 | 4.650 | 4.800 | 40,796 | +0.20(+4.35%) |
Feb 24, 2017 | 4.600 | 4.700 | 4.525 | 4.600 | 15,376 | +0.00(+0.00%) |
Feb 23, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 19,504 | -0.05(-1.08%) |
Feb 22, 2017 | 4.500 | 4.700 | 4.500 | 4.650 | 22,413 | +0.00(+0.00%) |
Feb 21, 2017 | 4.600 | 4.650 | 4.450 | 4.650 | 50,471 | +0.05(+1.09%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
Feb 16, 2017 | 4.550 | 4.650 | 4.400 | 4.500 | 19,727 | -0.05(-1.10%) |
Feb 15, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 8,329 | +0.00(+0.00%) |
Feb 14, 2017 | 4.450 | 4.625 | 4.450 | 4.550 | 26,382 | +0.05(+1.11%) |
Feb 13, 2017 | 4.450 | 4.550 | 4.100 | 4.500 | 51,629 | +0.15(+3.45%) |
Feb 10, 2017 | 4.550 | 4.600 | 4.300 | 4.350 | 53,833 | -0.20(-4.40%) |
Feb 09, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 24,198 | +0.05(+1.11%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.500 | 4.500 | 35,173 | -0.30(-6.25%) |
Feb 07, 2017 | 4.750 | 4.850 | 4.600 | 4.800 | 42,428 | +0.15(+3.23%) |
Feb 06, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,846 | -0.15(-3.12%) |
Feb 03, 2017 | 4.900 | 4.900 | 4.700 | 4.800 | 22,640 | +0.00(+0.00%) |
Feb 02, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 10,931 | -0.15(-3.03%) |
Feb 01, 2017 | 5.100 | 5.100 | 4.850 | 4.950 | 30,428 | +0.00(+0.00%) |
Jan 31, 2017 | 4.950 | 5.100 | 4.750 | 4.950 | 48,949 | -0.10(-1.98%) |
Jan 30, 2017 | 5.050 | 5.150 | 4.950 | 5.050 | 30,502 | +0.00(+0.00%) |
Jan 27, 2017 | 4.850 | 5.200 | 4.850 | 5.050 | 16,817 | +0.00(+0.00%) |
Jan 26, 2017 | 5.200 | 5.250 | 4.855 | 5.050 | 50,940 | -0.15(-2.88%) |
Jan 25, 2017 | 4.900 | 5.200 | 4.900 | 5.200 | 144,452 | +0.35(+7.22%) |
Jan 24, 2017 | 4.700 | 4.900 | 4.650 | 4.850 | 29,402 | +0.15(+3.19%) |
Jan 23, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 25,322 | +0.05(+1.08%) |
Jan 20, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 25,566 | +0.00(+0.00%) |
Jan 19, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 26,078 | -0.05(-1.06%) |
Jan 18, 2017 | 4.900 | 4.950 | 4.650 | 4.700 | 14,527 | -0.15(-3.09%) |
Jan 17, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 35,777 | -0.10(-2.02%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.15(+3.13%) | |
Jan 12, 2017 | 4.550 | 4.900 | 4.550 | 4.800 | 34,609 | +0.15(+3.23%) |
Jan 11, 2017 | 4.700 | 4.850 | 4.450 | 4.650 | 31,109 | -0.05(-1.06%) |
Jan 10, 2017 | 5.239 | 5.239 | 4.600 | 4.700 | 59,069 | -0.25(-5.05%) |
Jan 09, 2017 | 5.100 | 5.150 | 4.900 | 4.950 | 20,259 | -0.10(-1.98%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.000 | 5.050 | 50,125 | -0.25(-4.72%) |
Jan 05, 2017 | 4.800 | 5.350 | 4.650 | 5.300 | 76,301 | +0.55(+11.58%) |
Jan 04, 2017 | 4.500 | 4.800 | 4.350 | 4.750 | 64,357 | +0.25(+5.56%) |
Jan 03, 2017 | 4.350 | 4.700 | 4.150 | 4.500 | 52,837 | +0.15(+3.45%) |
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Dec 29, 2016 | 4.450 | 4.450 | 4.300 | 4.400 | 151,613 | +0.00(+0.00%) |
Dec 28, 2016 | 4.550 | 4.550 | 4.300 | 4.400 | 101,983 | -0.10(-2.22%) |
Dec 27, 2016 | 4.550 | 4.650 | 4.450 | 4.500 | 91,515 | -0.05(-1.10%) |
Dec 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | -0.10(-2.15%) | |
Dec 22, 2016 | 4.700 | 4.800 | 4.650 | 4.650 | 128,969 | -0.10(-2.11%) |
Dec 21, 2016 | 4.700 | 4.850 | 4.600 | 4.750 | 159,552 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.850 | 4.405 | 4.750 | 104,611 | +0.00(+0.00%) |
Dec 19, 2016 | 4.500 | 4.850 | 4.350 | 4.750 | 179,281 | +0.25(+5.56%) |
Dec 16, 2016 | 4.350 | 4.800 | 4.350 | 4.500 | 1,197,646 | +0.15(+3.45%) |
Dec 15, 2016 | 4.750 | 4.750 | 4.250 | 4.350 | 161,187 | -0.30(-6.45%) |
Dec 14, 2016 | 4.700 | 4.950 | 4.500 | 4.650 | 135,373 | -0.15(-3.12%) |
Dec 13, 2016 | 5.000 | 5.000 | 4.750 | 4.800 | 105,541 | -0.15(-3.03%) |
Dec 12, 2016 | 4.950 | 5.100 | 4.750 | 4.950 | 94,691 | -0.10(-1.98%) |
Dec 09, 2016 | 5.100 | 5.100 | 5.050 | 5.050 | 62,198 | +0.00(+0.00%) |
Dec 08, 2016 | 4.950 | 5.250 | 4.950 | 5.050 | 67,409 | +0.05(+1.00%) |
Dec 07, 2016 | 5.200 | 5.250 | 5.000 | 5.000 | 210,282 | -0.30(-5.66%) |
Dec 06, 2016 | 5.150 | 5.350 | 4.900 | 5.300 | 68,010 | +0.15(+2.91%) |
Dec 05, 2016 | 5.050 | 5.200 | 4.900 | 5.150 | 44,429 | +0.15(+3.00%) |
Dec 02, 2016 | 4.950 | 5.200 | 4.800 | 5.000 | 58,944 | +0.10(+2.04%) |
Dec 01, 2016 | 5.050 | 5.300 | 4.700 | 4.900 | 120,353 | -0.20(-3.92%) |
Nov 30, 2016 | 5.350 | 5.500 | 5.000 | 5.100 | 89,626 | -0.20(-3.77%) |
Nov 29, 2016 | 5.500 | 5.600 | 5.250 | 5.300 | 26,250 | -0.20(-3.64%) |
Nov 28, 2016 | 5.800 | 5.800 | 5.500 | 5.500 | 46,627 | -0.25(-4.35%) |
Nov 25, 2016 | 5.950 | 5.950 | 5.750 | 5.750 | 20,255 | -0.10(-1.71%) |
Nov 23, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.15(-2.50%) | |
Nov 22, 2016 | 5.900 | 6.050 | 5.750 | 6.000 | 38,099 | +0.05(+0.84%) |
Nov 21, 2016 | 6.100 | 6.100 | 5.800 | 5.950 | 46,861 | -0.15(-2.46%) |
Nov 18, 2016 | 6.350 | 6.500 | 6.000 | 6.100 | 58,813 | -0.25(-3.94%) |
Nov 17, 2016 | 6.150 | 6.350 | 5.850 | 6.350 | 60,731 | +0.15(+2.42%) |
Nov 16, 2016 | 5.800 | 6.200 | 5.800 | 6.200 | 42,494 | +0.30(+5.08%) |
Nov 15, 2016 | 6.200 | 6.300 | 5.500 | 5.900 | 282,032 | -0.35(-5.60%) |
Nov 14, 2016 | 6.450 | 6.450 | 5.850 | 6.250 | 71,865 | +0.10(+1.63%) |
Nov 11, 2016 | 5.050 | 6.150 | 5.010 | 6.150 | 142,436 | +1.15(+23.00%) |
Nov 10, 2016 | 6.300 | 6.450 | 4.950 | 5.000 | 249,563 | -1.25(-20.00%) |
Nov 09, 2016 | 5.800 | 6.500 | 5.575 | 6.250 | 251,206 | +0.55(+9.65%) |
Nov 08, 2016 | 5.550 | 5.945 | 5.450 | 5.700 | 52,442 | +0.20(+3.64%) |
Nov 07, 2016 | 5.400 | 5.500 | 5.200 | 5.500 | 24,411 | +0.30(+5.77%) |
Nov 04, 2016 | 5.000 | 5.450 | 5.000 | 5.200 | 41,166 | +0.20(+4.00%) |
Nov 03, 2016 | 5.350 | 5.350 | 5.050 | 5.000 | 39,681 | -0.25(-4.76%) |
Nov 02, 2016 | 5.300 | 5.600 | 5.150 | 5.250 | 18,074 | +0.00(+0.00%) |
Nov 01, 2016 | 5.400 | 5.400 | 5.200 | 5.250 | 19,914 | -0.10(-1.87%) |
Oct 31, 2016 | 5.500 | 5.500 | 5.150 | 5.350 | 49,084 | -0.20(-3.60%) |
Oct 28, 2016 | 5.600 | 5.800 | 5.375 | 5.550 | 14,952 | -0.10(-1.77%) |
Oct 27, 2016 | 5.650 | 5.750 | 5.450 | 5.650 | 53,218 | +0.10(+1.80%) |
Oct 26, 2016 | 5.650 | 5.750 | 5.450 | 5.550 | 87,512 | -0.10(-1.77%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.550 | 5.650 | 75,304 | -0.30(-5.04%) |
Oct 24, 2016 | 6.000 | 6.000 | 5.750 | 5.950 | 12,840 | +0.10(+1.71%) |
Oct 21, 2016 | 5.800 | 6.050 | 5.750 | 5.850 | 14,792 | -0.05(-0.85%) |
Oct 20, 2016 | 5.950 | 6.000 | 5.750 | 5.900 | 78,902 | +0.00(+0.00%) |
Oct 19, 2016 | 6.000 | 6.400 | 5.850 | 5.900 | 72,921 | -0.10(-1.67%) |
Oct 18, 2016 | 6.050 | 6.200 | 5.800 | 6.000 | 81,856 | +0.05(+0.84%) |
Oct 17, 2016 | 5.875 | 6.050 | 5.700 | 5.950 | 48,824 | +0.01(+0.17%) |
Oct 14, 2016 | 6.200 | 6.200 | 5.770 | 5.940 | 29,638 | -0.19(-3.10%) |
Oct 13, 2016 | 6.100 | 6.303 | 6.100 | 6.130 | 21,981 | -0.01(-0.16%) |
Oct 12, 2016 | 6.380 | 6.400 | 6.100 | 6.140 | 48,916 | -0.20(-3.15%) |
Oct 11, 2016 | 6.550 | 6.550 | 6.100 | 6.340 | 25,213 | -0.21(-3.21%) |
Oct 10, 2016 | 6.200 | 6.580 | 6.200 | 6.550 | 26,861 | +0.41(+6.68%) |
Oct 07, 2016 | 6.150 | 6.430 | 6.060 | 6.140 | 18,294 | -0.16(-2.54%) |
Oct 06, 2016 | 6.370 | 6.500 | 5.980 | 6.300 | 35,180 | -0.11(-1.72%) |
Oct 05, 2016 | 6.190 | 6.500 | 6.170 | 6.410 | 39,735 | +0.19(+3.05%) |
Oct 04, 2016 | 6.150 | 6.310 | 6.060 | 6.220 | 45,834 | +0.12(+1.97%) |
Oct 03, 2016 | 6.050 | 6.160 | 5.830 | 6.100 | 37,741 | -0.02(-0.33%) |
Sep 30, 2016 | 6.150 | 6.270 | 5.860 | 6.120 | 82,492 | +0.04(+0.66%) |
Sep 29, 2016 | 6.180 | 6.180 | 6.020 | 6.080 | 23,495 | -0.08(-1.30%) |
Sep 28, 2016 | 6.170 | 6.225 | 6.000 | 6.160 | 38,143 | -0.02(-0.32%) |
Sep 27, 2016 | 6.040 | 6.330 | 5.910 | 6.180 | 103,744 | +0.15(+2.49%) |
Sep 26, 2016 | 6.170 | 6.170 | 6.010 | 6.030 | 86,862 | -0.04(-0.66%) |
Sep 23, 2016 | 6.000 | 6.100 | 5.950 | 6.070 | 157,608 | +0.08(+1.34%) |
Sep 22, 2016 | 5.900 | 6.000 | 5.710 | 5.990 | 26,432 | +0.09(+1.53%) |
Sep 21, 2016 | 5.850 | 5.970 | 5.760 | 5.900 | 15,798 | +0.10(+1.72%) |
Sep 20, 2016 | 5.850 | 5.940 | 5.720 | 5.800 | 30,502 | +0.05(+0.87%) |
Sep 19, 2016 | 5.900 | 5.990 | 5.700 | 5.750 | 46,118 | -0.11(-1.88%) |
Sep 16, 2016 | 5.900 | 6.190 | 5.690 | 5.860 | 95,213 | +0.01(+0.17%) |
Sep 15, 2016 | 5.970 | 5.970 | 5.650 | 5.850 | 36,704 | +0.06(+1.04%) |
Sep 14, 2016 | 5.873 | 6.050 | 5.530 | 5.790 | 47,242 | -0.10(-1.70%) |
Sep 13, 2016 | 6.190 | 6.200 | 5.880 | 5.890 | 84,658 | -0.41(-6.51%) |
Sep 12, 2016 | 6.100 | 6.330 | 6.020 | 6.300 | 77,318 | +0.12(+1.94%) |
Sep 09, 2016 | 6.180 | 6.210 | 6.170 | 6.180 | 54,755 | -0.02(-0.32%) |
Sep 08, 2016 | 6.230 | 6.300 | 6.180 | 6.200 | 30,166 | +0.01(+0.16%) |
Sep 07, 2016 | 6.120 | 6.230 | 6.120 | 6.190 | 32,219 | +0.06(+0.98%) |
Sep 06, 2016 | 6.130 | 6.260 | 6.060 | 6.130 | 62,647 | -0.02(-0.33%) |
Sep 02, 2016 | 5.920 | 6.150 | 6.150 | 6.150 | 35,500 | +0.27(+4.59%) |
Sep 01, 2016 | 5.770 | 5.883 | 5.490 | 5.880 | 25,638 | +0.15(+2.62%) |
Aug 31, 2016 | 5.820 | 5.820 | 5.640 | 5.730 | 38,514 | -0.04(-0.69%) |
Aug 30, 2016 | 5.850 | 5.930 | 5.740 | 5.770 | 38,214 | -0.11(-1.87%) |
Aug 29, 2016 | 5.890 | 5.980 | 5.810 | 5.880 | 24,522 | +0.07(+1.20%) |
Aug 26, 2016 | 5.820 | 6.000 | 5.730 | 5.810 | 9,820 | -0.02(-0.34%) |
Aug 25, 2016 | 5.965 | 6.000 | 5.720 | 5.830 | 37,136 | -0.15(-2.51%) |
Aug 24, 2016 | 5.930 | 6.090 | 5.910 | 5.980 | 70,980 | +0.01(+0.17%) |
Aug 23, 2016 | 6.000 | 6.100 | 5.960 | 5.970 | 14,651 | -0.03(-0.50%) |
Aug 22, 2016 | 6.020 | 6.137 | 5.950 | 6.000 | 25,124 | +0.02(+0.33%) |
Aug 19, 2016 | 6.050 | 6.050 | 5.970 | 5.980 | 39,823 | -0.12(-1.97%) |
Aug 18, 2016 | 6.150 | 6.150 | 5.990 | 6.100 | 20,976 | -0.08(-1.29%) |
Aug 17, 2016 | 6.343 | 6.343 | 6.090 | 6.180 | 26,927 | -0.07(-1.12%) |
Aug 16, 2016 | 6.300 | 6.320 | 6.230 | 6.250 | 29,782 | -0.10(-1.57%) |
Aug 15, 2016 | 6.250 | 6.530 | 6.250 | 6.350 | 105,360 | +0.18(+2.92%) |
Aug 12, 2016 | 5.900 | 6.240 | 5.845 | 6.170 | 30,817 | +0.25(+4.22%) |
Aug 11, 2016 | 5.700 | 5.970 | 5.505 | 5.920 | 36,135 | +0.28(+4.96%) |
Aug 10, 2016 | 5.970 | 5.970 | 5.630 | 5.640 | 39,532 | -0.29(-4.89%) |
Aug 09, 2016 | 6.040 | 6.040 | 5.760 | 5.930 | 52,180 | -0.07(-1.17%) |
Aug 08, 2016 | 6.170 | 6.170 | 5.860 | 6.000 | 32,356 | -0.21(-3.38%) |
Aug 05, 2016 | 6.170 | 6.230 | 5.960 | 6.210 | 57,963 | +0.09(+1.47%) |
Aug 04, 2016 | 6.380 | 6.380 | 6.100 | 6.120 | 17,906 | -0.20(-3.16%) |
Aug 03, 2016 | 6.630 | 6.630 | 6.070 | 6.320 | 111,438 | +0.20(+3.27%) |
Aug 02, 2016 | 6.180 | 6.390 | 6.120 | 6.120 | 30,166 | -0.12(-1.92%) |