Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.289 | 7.440 | 7.280 | 7.440 | 27,640 | +0.11(+1.50%) |
Sep 28, 2017 | 7.470 | 7.470 | 7.330 | 7.330 | 27,771 | -0.22(-2.91%) |
Sep 27, 2017 | 7.380 | 7.550 | 7.380 | 7.550 | 16,615 | +0.04(+0.58%) |
Sep 26, 2017 | 7.400 | 7.550 | 7.360 | 7.506 | 51,595 | -0.04(-0.47%) |
Sep 25, 2017 | 7.550 | 7.550 | 7.510 | 7.542 | 60,157 | -0.06(-0.76%) |
Sep 22, 2017 | 7.721 | 7.740 | 7.600 | 7.600 | 13,871 | -0.18(-2.31%) |
Sep 21, 2017 | 7.780 | 7.780 | 7.748 | 7.780 | 6,971 | +0.14(+1.83%) |
Sep 20, 2017 | 7.760 | 7.760 | 7.630 | 7.640 | 7,868 | +0.04(+0.53%) |
Sep 19, 2017 | 7.600 | 7.683 | 7.560 | 7.600 | 49,583 | -0.01(-0.13%) |
Sep 18, 2017 | 7.650 | 7.840 | 7.610 | 7.610 | 9,855 | +0.13(+1.74%) |
Sep 15, 2017 | 7.520 | 7.584 | 7.480 | 7.480 | 10,735 | -0.02(-0.27%) |
Sep 14, 2017 | 7.460 | 7.540 | 7.460 | 7.500 | 12,490 | -0.05(-0.66%) |
Sep 13, 2017 | 7.576 | 7.680 | 7.550 | 7.550 | 4,661 | -0.11(-1.40%) |
Sep 12, 2017 | 7.646 | 7.657 | 7.646 | 7.657 | 22,890 | -0.05(-0.68%) |
Sep 11, 2017 | 7.599 | 7.710 | 7.580 | 7.710 | 14,569 | +0.25(+3.35%) |
Sep 08, 2017 | 7.480 | 7.600 | 7.440 | 7.460 | 17,256 | -0.03(-0.37%) |
Sep 07, 2017 | 7.487 | 7.614 | 7.470 | 7.488 | 16,343 | -0.22(-2.88%) |
Sep 06, 2017 | 7.710 | 7.710 | 7.670 | 7.710 | 8,087 | +0.13(+1.72%) |
Sep 05, 2017 | 7.800 | 7.800 | 7.580 | 7.580 | 8,663 | -0.26(-3.32%) |
Sep 01, 2017 | 7.840 | 7.840 | 7.800 | 7.840 | 6,888 | +0.07(+0.90%) |
Aug 31, 2017 | 7.614 | 7.770 | 7.600 | 7.770 | 7,458 | +0.17(+2.24%) |
Aug 30, 2017 | 7.628 | 7.740 | 7.600 | 7.600 | 36,435 | -0.08(-1.04%) |
Aug 29, 2017 | 7.595 | 7.680 | 7.590 | 7.680 | 15,495 | +0.12(+1.59%) |
Aug 28, 2017 | 7.560 | 7.560 | 7.560 | 7.560 | 7,887 | -0.14(-1.82%) |
Aug 25, 2017 | 7.700 | 7.700 | 7.600 | 7.700 | 20,154 | +0.10(+1.32%) |
Aug 24, 2017 | 7.627 | 7.640 | 7.600 | 7.600 | 10,721 | +0.13(+1.74%) |
Aug 23, 2017 | 7.560 | 7.560 | 7.470 | 7.470 | 1,536 | +0.03(+0.40%) |
Aug 22, 2017 | 7.450 | 7.560 | 7.440 | 7.440 | 19,963 | -0.05(-0.67%) |
Aug 21, 2017 | 7.490 | 7.490 | 7.360 | 7.490 | 20,444 | +0.11(+1.49%) |
Aug 18, 2017 | 7.510 | 7.510 | 7.380 | 7.380 | 15,970 | -0.21(-2.77%) |
Aug 17, 2017 | 7.480 | 7.590 | 7.440 | 7.590 | 10,319 | -0.13(-1.68%) |
Aug 16, 2017 | 7.720 | 7.720 | 7.720 | 7.720 | 6,795 | +0.01(+0.13%) |
Aug 15, 2017 | 7.560 | 7.710 | 7.510 | 7.710 | 15,727 | +0.02(+0.26%) |
Aug 14, 2017 | 7.670 | 7.710 | 7.510 | 7.690 | 11,851 | +0.25(+3.36%) |
Aug 11, 2017 | 7.600 | 7.600 | 7.440 | 7.440 | 31,036 | -0.27(-3.50%) |
Aug 10, 2017 | 7.550 | 7.710 | 7.510 | 7.710 | 7,185 | -0.07(-0.90%) |
Aug 09, 2017 | 7.740 | 7.780 | 7.670 | 7.780 | 10,373 | -0.12(-1.52%) |
Aug 08, 2017 | 7.780 | 7.970 | 7.740 | 7.900 | 44,449 | +0.16(+2.07%) |
Aug 07, 2017 | 7.800 | 7.820 | 7.740 | 7.740 | 11,166 | -0.06(-0.77%) |
Aug 04, 2017 | 7.910 | 7.800 | 7.800 | 15,853 | -0.11(-1.40%) | |
Aug 03, 2017 | 7.910 | 7.910 | 7.910 | 7.910 | 10,916 | +0.09(+1.16%) |
Aug 02, 2017 | 7.800 | 7.950 | 7.800 | 7.820 | 10,769 | -0.04(-0.51%) |
Aug 01, 2017 | 7.996 | 8.040 | 7.860 | 7.860 | 7,710 | +0.04(+0.51%) |
Jul 31, 2017 | 7.625 | 7.880 | 7.625 | 7.820 | 16,586 | +0.27(+3.58%) |
Jul 28, 2017 | 7.689 | 7.720 | 7.550 | 7.550 | 8,842 | -0.16(-2.08%) |
Jul 27, 2017 | 7.870 | 7.870 | 7.710 | 7.710 | 8,632 | +0.01(+0.13%) |
Jul 26, 2017 | 7.570 | 7.700 | 7.570 | 7.700 | 12,641 | +0.09(+1.18%) |
Jul 25, 2017 | 7.555 | 7.610 | 7.520 | 7.610 | 4,303 | +0.03(+0.40%) |
Jul 24, 2017 | 7.485 | 7.580 | 7.480 | 7.580 | 77,236 | -0.02(-0.26%) |
Jul 21, 2017 | 7.600 | 7.600 | 7.560 | 7.600 | 18,610 | +0.07(+0.93%) |
Jul 20, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 5,370 | +0.07(+0.91%) |
Jul 19, 2017 | 7.400 | 7.482 | 7.400 | 7.462 | 1,248 | -0.13(-1.69%) |
Jul 18, 2017 | 7.590 | 7.590 | 7.590 | 7.590 | 7,151 | +0.06(+0.80%) |
Jul 17, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 17,303 | +0.15(+2.03%) |
Jul 14, 2017 | 7.545 | 7.545 | 7.380 | 7.380 | 10,247 | -0.19(-2.51%) |
Jul 13, 2017 | 7.570 | 7.570 | 7.470 | 7.570 | 6,769 | +0.03(+0.40%) |
Jul 12, 2017 | 7.540 | 7.540 | 7.540 | 7.540 | 2,467 | +0.23(+3.15%) |
Jul 11, 2017 | 7.310 | 7.310 | 7.310 | 7.310 | 21,340 | +0.19(+2.67%) |
Jul 07, 2017 | 7.120 | 7.120 | 7.120 | 7,607 | -0.06(-0.84%) | |
Jul 06, 2017 | 7.140 | 7.180 | 7.140 | 7.180 | 10,328 | -0.24(-3.23%) |
Jul 03, 2017 | 7.420 | 7.420 | 7.420 | 7.420 | 831 | +0.00(+0.00%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.420 | 14,973 | +0.06(+0.82%) | |
Jun 29, 2017 | 7.400 | 7.400 | 7.360 | 7.360 | 8,227 | -0.05(-0.67%) |
Jun 28, 2017 | 7.400 | 7.410 | 7.270 | 7.410 | 20,511 | +0.01(+0.14%) |
Jun 27, 2017 | 7.360 | 7.430 | 7.360 | 7.400 | 9,528 | -0.03(-0.40%) |
Jun 26, 2017 | 7.370 | 7.430 | 7.370 | 7.430 | 14,438 | +0.01(+0.13%) |
Jun 23, 2017 | 7.420 | 7.420 | 7.300 | 7.420 | 245,212 | +0.00(+0.00%) |
Jun 22, 2017 | 7.300 | 7.420 | 7.300 | 7.420 | 19,968 | +0.16(+2.20%) |
Jun 21, 2017 | 7.261 | 7.320 | 7.260 | 7.260 | 18,198 | -0.01(-0.14%) |
Jun 20, 2017 | 7.362 | 7.380 | 7.270 | 7.270 | 14,493 | -0.11(-1.49%) |
Jun 19, 2017 | 7.230 | 7.380 | 7.230 | 7.380 | 9,410 | +0.15(+2.07%) |
Jun 16, 2017 | 7.230 | 7.230 | 7.200 | 7.230 | 63,384 | +0.13(+1.83%) |
Jun 15, 2017 | 7.100 | 7.120 | 7.100 | 7.100 | 9,293 | -0.01(-0.20%) |
Jun 14, 2017 | 7.133 | 7.240 | 7.100 | 7.114 | 27,319 | -0.01(-0.08%) |
Jun 13, 2017 | 7.120 | 7.120 | 7.120 | 7.120 | 519,654 | -0.15(-2.06%) |
Jun 09, 2017 | 7.270 | 7.270 | 7.270 | 5,810 | +0.17(+2.39%) | |
Jun 08, 2017 | 7.250 | 7.250 | 7.100 | 7.100 | 16,203 | -0.10(-1.39%) |
Jun 07, 2017 | 7.150 | 7.200 | 7.100 | 7.200 | 24,165 | +0.14(+1.98%) |
Jun 06, 2017 | 7.110 | 7.110 | 7.060 | 7.060 | 23,168 | +0.00(+0.00%) |
Jun 05, 2017 | 7.170 | 7.170 | 7.060 | 7.060 | 8,742 | +0.00(+0.00%) |
Jun 02, 2017 | 7.200 | 7.200 | 7.060 | 7.060 | 8,457 | -0.04(-0.56%) |
Jun 01, 2017 | 7.090 | 7.160 | 7.090 | 7.100 | 47,134 | -0.01(-0.14%) |
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%) |