Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.490 | 4.630 | 4.270 | 4.510 | 31,244 | +0.00(+0.11%) |
Apr 27, 2017 | 4.518 | 4.540 | 4.400 | 4.505 | 14,336 | -0.00(-0.11%) |
Apr 26, 2017 | 4.490 | 4.680 | 4.490 | 4.510 | 17,105 | -0.02(-0.44%) |
Apr 25, 2017 | 4.450 | 4.530 | 4.290 | 4.530 | 142,198 | +0.09(+2.03%) |
Apr 24, 2017 | 4.550 | 4.740 | 4.420 | 4.440 | 50,360 | -0.12(-2.63%) |
Apr 21, 2017 | 4.510 | 4.590 | 4.510 | 4.560 | 6,865 | -0.05(-1.08%) |
Apr 20, 2017 | 4.583 | 4.680 | 4.550 | 4.610 | 6,081 | +0.05(+1.10%) |
Apr 19, 2017 | 4.560 | 4.611 | 4.540 | 4.560 | 12,700 | +0.05(+1.11%) |
Apr 18, 2017 | 4.600 | 4.770 | 4.500 | 4.510 | 23,103 | -0.09(-1.96%) |
Apr 17, 2017 | 4.640 | 4.730 | 4.590 | 4.600 | 12,712 | +0.00(+0.00%) |
Apr 13, 2017 | 4.716 | 4.716 | 4.480 | 4.600 | 26,572 | +0.01(+0.22%) |
Apr 12, 2017 | 4.840 | 4.840 | 4.380 | 4.590 | 53,511 | +0.01(+0.22%) |
Apr 11, 2017 | 4.610 | 4.790 | 4.580 | 4.580 | 20,046 | -0.04(-0.87%) |
Apr 10, 2017 | 4.800 | 4.828 | 4.570 | 4.620 | 51,550 | -0.07(-1.49%) |
Apr 07, 2017 | 4.660 | 4.770 | 4.650 | 4.690 | 29,307 | +0.00(+0.00%) |
Apr 06, 2017 | 4.950 | 4.950 | 4.670 | 4.690 | 24,163 | -0.16(-3.30%) |
Apr 05, 2017 | 4.800 | 4.930 | 4.640 | 4.850 | 19,307 | -0.01(-0.21%) |
Apr 04, 2017 | 4.920 | 5.440 | 4.780 | 4.860 | 43,768 | -0.12(-2.41%) |
Apr 03, 2017 | 4.840 | 5.050 | 4.840 | 4.980 | 10,837 | +0.10(+2.05%) |
Mar 31, 2017 | 4.990 | 5.030 | 4.530 | 4.880 | 26,107 | -0.07(-1.41%) |
Mar 30, 2017 | 4.900 | 4.999 | 4.900 | 4.950 | 15,537 | +0.08(+1.64%) |
Mar 29, 2017 | 5.070 | 5.070 | 4.860 | 4.870 | 14,122 | -0.01(-0.20%) |
Mar 28, 2017 | 5.080 | 5.080 | 4.580 | 4.880 | 19,382 | -0.13(-2.59%) |
Mar 27, 2017 | 4.940 | 5.040 | 4.800 | 5.010 | 20,361 | +0.19(+3.94%) |
Mar 24, 2017 | 4.850 | 4.890 | 4.590 | 4.820 | 14,756 | -0.07(-1.43%) |
Mar 23, 2017 | 4.870 | 4.960 | 4.600 | 4.890 | 29,575 | +0.25(+5.39%) |
Mar 22, 2017 | 4.530 | 5.047 | 4.530 | 4.640 | 28,761 | -0.05(-1.07%) |
Mar 21, 2017 | 4.820 | 4.845 | 4.483 | 4.690 | 24,357 | -0.18(-3.70%) |
Mar 20, 2017 | 4.960 | 4.980 | 4.750 | 4.870 | 12,576 | -0.06(-1.22%) |
Mar 17, 2017 | 4.920 | 4.930 | 4.650 | 4.930 | 29,592 | +0.01(+0.20%) |
Mar 16, 2017 | 4.830 | 5.054 | 4.687 | 4.920 | 58,961 | +0.15(+3.14%) |
Mar 15, 2017 | 4.740 | 4.780 | 4.660 | 4.770 | 13,091 | +0.08(+1.71%) |
Mar 14, 2017 | 4.660 | 4.786 | 4.600 | 4.690 | 14,240 | +0.01(+0.21%) |
Mar 13, 2017 | 4.670 | 4.690 | 4.550 | 4.680 | 11,834 | +0.19(+4.23%) |
Mar 10, 2017 | 4.540 | 4.540 | 4.440 | 4.490 | 10,808 | -0.03(-0.66%) |
Mar 09, 2017 | 4.660 | 4.700 | 4.470 | 4.520 | 43,923 | -0.10(-2.16%) |
Mar 08, 2017 | 4.660 | 4.827 | 4.610 | 4.620 | 10,768 | -0.08(-1.70%) |
Mar 07, 2017 | 4.630 | 4.774 | 4.561 | 4.700 | 12,924 | +0.14(+3.07%) |
Mar 06, 2017 | 4.800 | 4.900 | 4.560 | 4.560 | 21,038 | -0.21(-4.40%) |
Mar 03, 2017 | 4.580 | 4.770 | 4.580 | 4.770 | 18,168 | +0.19(+4.15%) |
Mar 02, 2017 | 4.540 | 4.590 | 4.519 | 4.580 | 19,748 | +0.04(+0.88%) |
Mar 01, 2017 | 4.650 | 4.670 | 4.510 | 4.540 | 21,986 | -0.13(-2.78%) |
Feb 28, 2017 | 4.790 | 4.850 | 4.590 | 4.670 | 18,989 | -0.08(-1.68%) |
Feb 27, 2017 | 4.800 | 4.800 | 4.530 | 4.750 | 65,055 | +0.00(+0.00%) |
Feb 24, 2017 | 4.740 | 4.790 | 4.740 | 4.750 | 5,380 | -0.03(-0.63%) |
Feb 23, 2017 | 4.900 | 4.900 | 4.720 | 4.780 | 30,955 | -0.17(-3.43%) |
Feb 22, 2017 | 4.761 | 4.984 | 4.761 | 4.950 | 4,282 | +0.00(+0.00%) |
Feb 21, 2017 | 5.000 | 5.000 | 4.900 | 4.950 | 10,981 | +0.01(+0.20%) |
Feb 17, 2017 | 4.940 | 4.940 | 4.940 | 0 | -0.03(-0.60%) | |
Feb 16, 2017 | 5.082 | 5.082 | 4.880 | 4.970 | 20,718 | -0.01(-0.20%) |
Feb 15, 2017 | 5.023 | 5.059 | 4.860 | 4.980 | 32,564 | -0.02(-0.40%) |
Feb 14, 2017 | 4.770 | 5.030 | 4.770 | 5.000 | 6,092 | +0.17(+3.63%) |
Feb 13, 2017 | 5.010 | 5.010 | 4.760 | 4.825 | 35,682 | -0.09(-1.93%) |
Feb 10, 2017 | 5.060 | 5.140 | 4.900 | 4.920 | 14,014 | -0.09(-1.80%) |
Feb 09, 2017 | 4.951 | 5.280 | 4.951 | 5.010 | 48,619 | +0.06(+1.15%) |
Feb 08, 2017 | 5.060 | 5.080 | 4.916 | 4.953 | 20,540 | -0.05(-0.94%) |
Feb 07, 2017 | 4.940 | 5.130 | 4.940 | 5.000 | 6,393 | +0.03(+0.58%) |
Feb 06, 2017 | 4.960 | 5.070 | 4.880 | 4.971 | 33,898 | +0.00(+0.02%) |
Feb 03, 2017 | 4.888 | 5.050 | 4.888 | 4.970 | 19,821 | -0.04(-0.80%) |
Feb 02, 2017 | 5.015 | 5.020 | 4.830 | 5.010 | 39,213 | -0.00(-0.00%) |
Feb 01, 2017 | 5.110 | 5.110 | 4.890 | 5.010 | 24,591 | -0.10(-1.95%) |
Jan 31, 2017 | 5.115 | 5.190 | 4.960 | 5.110 | 38,902 | +0.00(+0.00%) |
Jan 30, 2017 | 5.250 | 5.250 | 5.010 | 5.110 | 20,314 | -0.17(-3.22%) |
Jan 27, 2017 | 5.230 | 5.330 | 5.145 | 5.280 | 12,116 | +0.03(+0.57%) |
Jan 26, 2017 | 5.390 | 5.390 | 5.110 | 5.250 | 9,975 | -0.03(-0.57%) |
Jan 25, 2017 | 5.170 | 5.450 | 5.170 | 5.280 | 7,137 | +0.18(+3.53%) |
Jan 24, 2017 | 5.740 | 5.740 | 5.100 | 5.100 | 52,826 | -0.36(-6.59%) |
Jan 23, 2017 | 5.180 | 5.500 | 4.970 | 5.460 | 157,277 | +0.40(+7.91%) |
Jan 20, 2017 | 5.050 | 5.220 | 4.920 | 5.060 | 48,211 | +0.03(+0.60%) |
Jan 19, 2017 | 5.110 | 5.110 | 4.829 | 5.030 | 34,525 | -0.08(-1.57%) |
Jan 18, 2017 | 5.227 | 5.227 | 5.070 | 5.110 | 20,176 | -0.11(-2.11%) |
Jan 17, 2017 | 5.310 | 5.327 | 5.200 | 5.220 | 22,346 | +0.05(+0.97%) |
Jan 13, 2017 | 5.170 | 5.170 | 5.170 | 0 | +0.04(+0.78%) | |
Jan 12, 2017 | 5.050 | 5.160 | 5.030 | 5.130 | 10,939 | -0.01(-0.19%) |
Jan 11, 2017 | 5.370 | 5.400 | 5.140 | 5.140 | 5,204 | -0.11(-2.10%) |
Jan 10, 2017 | 5.110 | 5.360 | 5.100 | 5.250 | 16,574 | +0.06(+1.16%) |
Jan 09, 2017 | 5.130 | 5.794 | 4.910 | 5.190 | 45,370 | +0.05(+0.97%) |
Jan 06, 2017 | 5.050 | 5.140 | 4.790 | 5.140 | 35,444 | +0.09(+1.78%) |
Jan 05, 2017 | 5.010 | 5.430 | 5.000 | 5.050 | 16,053 | -0.01(-0.20%) |
Jan 04, 2017 | 5.020 | 5.120 | 4.940 | 5.060 | 25,751 | +0.08(+1.61%) |
Jan 03, 2017 | 5.130 | 5.280 | 4.770 | 4.980 | 64,112 | -0.14(-2.73%) |
Dec 30, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.17(-3.21%) | |
Dec 29, 2016 | 4.920 | 5.464 | 4.810 | 5.290 | 106,540 | +0.49(+10.21%) |
Dec 28, 2016 | 4.510 | 4.950 | 4.510 | 4.800 | 83,536 | +0.31(+7.02%) |
Dec 27, 2016 | 4.590 | 5.010 | 4.445 | 4.485 | 66,522 | -0.01(-0.33%) |
Dec 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
Dec 22, 2016 | 4.920 | 4.920 | 4.600 | 4.600 | 17,943 | -0.19(-3.97%) |
Dec 21, 2016 | 5.100 | 5.100 | 4.750 | 4.790 | 106,972 | -0.28(-5.52%) |
Dec 20, 2016 | 5.210 | 5.290 | 5.040 | 5.070 | 98,229 | -0.09(-1.74%) |
Dec 19, 2016 | 5.130 | 5.310 | 5.130 | 5.160 | 12,580 | -0.02(-0.39%) |
Dec 16, 2016 | 5.130 | 5.265 | 5.050 | 5.180 | 16,120 | +0.00(+0.00%) |
Dec 15, 2016 | 5.278 | 5.330 | 5.180 | 5.180 | 7,102 | -0.13(-2.45%) |
Dec 14, 2016 | 5.260 | 5.386 | 5.260 | 5.310 | 4,383 | +0.05(+0.95%) |
Dec 13, 2016 | 5.280 | 5.380 | 5.260 | 5.260 | 6,642 | -0.02(-0.38%) |
Dec 12, 2016 | 5.330 | 5.338 | 5.280 | 5.280 | 2,403 | +0.05(+0.96%) |
Dec 09, 2016 | 5.370 | 5.373 | 5.220 | 5.230 | 13,861 | -0.12(-2.24%) |
Dec 08, 2016 | 5.630 | 5.800 | 5.270 | 5.350 | 43,250 | -0.22(-3.95%) |
Dec 07, 2016 | 5.552 | 5.633 | 5.430 | 5.570 | 6,735 | +0.05(+0.91%) |
Dec 06, 2016 | 5.587 | 5.600 | 5.441 | 5.520 | 4,400 | -0.01(-0.18%) |
Dec 05, 2016 | 5.450 | 5.729 | 5.450 | 5.530 | 3,389 | +0.13(+2.41%) |
Dec 02, 2016 | 5.380 | 5.520 | 5.360 | 5.400 | 6,630 | -0.01(-0.18%) |
Dec 01, 2016 | 5.700 | 5.700 | 5.410 | 5.410 | 14,606 | -0.13(-2.35%) |
Nov 30, 2016 | 5.750 | 5.750 | 5.530 | 5.540 | 21,787 | -0.17(-2.98%) |
Nov 29, 2016 | 6.080 | 6.080 | 5.700 | 5.710 | 19,741 | -0.39(-6.39%) |
Nov 28, 2016 | 5.910 | 6.100 | 5.900 | 6.100 | 23,182 | +0.14(+2.35%) |
Nov 25, 2016 | 5.760 | 6.000 | 5.635 | 5.960 | 12,862 | +0.39(+7.00%) |
Nov 23, 2016 | 5.570 | 5.570 | 5.570 | 0 | -0.05(-0.89%) | |
Nov 22, 2016 | 5.740 | 5.781 | 5.606 | 5.620 | 9,543 | -0.07(-1.23%) |
Nov 21, 2016 | 5.590 | 5.820 | 5.550 | 5.690 | 30,558 | +0.03(+0.53%) |
Nov 18, 2016 | 5.800 | 6.020 | 5.640 | 5.660 | 8,284 | -0.10(-1.74%) |
Nov 17, 2016 | 6.120 | 6.331 | 5.730 | 5.760 | 22,808 | -0.38(-6.19%) |
Nov 16, 2016 | 6.230 | 6.470 | 6.070 | 6.140 | 17,475 | -0.19(-3.00%) |
Nov 15, 2016 | 6.260 | 6.430 | 6.130 | 6.330 | 19,216 | -0.02(-0.31%) |
Nov 14, 2016 | 6.460 | 6.880 | 6.270 | 6.350 | 25,916 | -0.03(-0.47%) |
Nov 11, 2016 | 5.622 | 6.400 | 5.622 | 6.380 | 53,752 | +0.75(+13.32%) |
Nov 10, 2016 | 5.480 | 5.480 | 5.351 | 5.630 | 23,245 | +0.22(+4.06%) |
Nov 09, 2016 | 5.220 | 5.420 | 5.170 | 5.410 | 40,739 | +0.21(+4.04%) |
Nov 08, 2016 | 5.190 | 5.212 | 5.080 | 5.200 | 18,495 | +0.14(+2.77%) |
Nov 07, 2016 | 5.090 | 5.150 | 5.000 | 5.060 | 24,822 | +0.05(+1.00%) |
Nov 04, 2016 | 5.050 | 5.140 | 4.980 | 5.010 | 19,304 | -0.06(-1.18%) |
Nov 03, 2016 | 5.110 | 5.230 | 4.970 | 5.070 | 27,960 | -0.02(-0.39%) |
Nov 02, 2016 | 5.620 | 5.750 | 5.080 | 5.090 | 77,906 | -0.55(-9.75%) |
Nov 01, 2016 | 5.620 | 5.750 | 5.510 | 5.640 | 54,957 | +0.06(+1.08%) |
Oct 31, 2016 | 5.900 | 5.900 | 5.510 | 5.580 | 23,025 | -0.29(-4.94%) |
Oct 28, 2016 | 5.860 | 5.955 | 5.810 | 5.870 | 8,425 | +0.06(+1.03%) |
Oct 27, 2016 | 5.990 | 6.000 | 5.810 | 5.810 | 48,992 | -0.18(-3.01%) |
Oct 26, 2016 | 6.035 | 6.080 | 5.958 | 5.990 | 17,635 | -0.08(-1.32%) |
Oct 25, 2016 | 6.190 | 6.190 | 6.070 | 6.070 | 12,874 | -0.12(-1.92%) |
Oct 24, 2016 | 6.220 | 6.220 | 6.063 | 6.189 | 16,146 | -0.06(-0.98%) |
Oct 21, 2016 | 6.170 | 6.260 | 6.128 | 6.250 | 10,154 | +0.05(+0.81%) |
Oct 20, 2016 | 6.260 | 6.290 | 6.200 | 6.200 | 17,279 | -0.04(-0.64%) |
Oct 19, 2016 | 6.250 | 6.390 | 6.190 | 6.240 | 35,338 | -0.04(-0.72%) |
Oct 18, 2016 | 6.350 | 6.350 | 6.110 | 6.285 | 31,622 | -0.04(-0.67%) |
Oct 17, 2016 | 6.360 | 6.378 | 6.190 | 6.327 | 26,105 | -0.06(-0.98%) |
Oct 14, 2016 | 6.700 | 6.730 | 6.390 | 6.390 | 44,054 | -0.29(-4.34%) |
Oct 13, 2016 | 6.760 | 6.800 | 6.670 | 6.680 | 24,276 | -0.11(-1.62%) |
Oct 12, 2016 | 6.913 | 6.913 | 6.700 | 6.790 | 15,507 | +0.13(+1.95%) |
Oct 11, 2016 | 6.730 | 6.970 | 6.630 | 6.660 | 34,391 | -0.05(-0.75%) |
Oct 10, 2016 | 6.604 | 6.740 | 6.600 | 6.710 | 6,071 | +0.03(+0.45%) |
Oct 07, 2016 | 6.800 | 6.810 | 6.570 | 6.680 | 19,321 | -0.02(-0.30%) |
Oct 06, 2016 | 7.000 | 7.000 | 6.540 | 6.700 | 51,292 | -0.23(-3.32%) |
Oct 05, 2016 | 7.170 | 7.170 | 6.900 | 6.930 | 27,707 | -0.19(-2.67%) |
Oct 04, 2016 | 7.260 | 7.270 | 7.100 | 7.120 | 16,923 | -0.11(-1.52%) |
Oct 03, 2016 | 7.290 | 7.341 | 7.200 | 7.230 | 22,253 | -0.01(-0.14%) |
Sep 30, 2016 | 7.350 | 7.500 | 7.160 | 7.240 | 45,610 | -0.08(-1.09%) |
Sep 29, 2016 | 7.230 | 7.400 | 7.130 | 7.320 | 21,565 | +0.15(+2.09%) |
Sep 28, 2016 | 7.351 | 7.470 | 7.090 | 7.170 | 52,280 | -0.11(-1.51%) |
Sep 27, 2016 | 7.450 | 7.700 | 7.280 | 7.280 | 47,911 | -0.12(-1.62%) |
Sep 26, 2016 | 7.410 | 7.420 | 7.001 | 7.400 | 35,090 | +0.05(+0.68%) |
Sep 23, 2016 | 7.260 | 7.350 | 7.060 | 7.350 | 31,243 | +0.10(+1.38%) |
Sep 22, 2016 | 7.120 | 7.320 | 7.075 | 7.250 | 32,767 | +0.17(+2.40%) |
Sep 21, 2016 | 7.000 | 7.490 | 6.890 | 7.080 | 89,022 | -0.04(-0.56%) |
Sep 20, 2016 | 6.900 | 7.360 | 6.525 | 7.120 | 209,788 | +0.44(+6.59%) |
Sep 19, 2016 | 6.000 | 6.720 | 5.790 | 6.680 | 198,576 | +0.88(+15.17%) |
Sep 16, 2016 | 5.620 | 5.800 | 5.580 | 5.800 | 55,085 | +0.15(+2.65%) |
Sep 15, 2016 | 5.450 | 5.690 | 5.450 | 5.650 | 31,802 | +0.13(+2.36%) |
Sep 14, 2016 | 5.837 | 5.837 | 5.335 | 5.520 | 32,775 | +0.23(+4.35%) |
Sep 13, 2016 | 5.400 | 5.470 | 5.220 | 5.290 | 45,805 | -0.15(-2.76%) |
Sep 12, 2016 | 5.610 | 5.697 | 5.420 | 5.440 | 20,120 | -0.22(-3.89%) |
Sep 09, 2016 | 5.700 | 5.770 | 5.620 | 5.660 | 18,220 | -0.14(-2.41%) |
Sep 08, 2016 | 5.700 | 5.800 | 5.660 | 5.800 | 15,645 | +0.09(+1.58%) |
Sep 07, 2016 | 5.750 | 5.750 | 5.660 | 5.710 | 12,580 | -0.01(-0.17%) |
Sep 06, 2016 | 5.840 | 5.840 | 5.670 | 5.720 | 30,276 | -0.07(-1.21%) |
Sep 02, 2016 | 5.770 | 5.790 | 5.790 | 5.790 | 17,800 | +0.02(+0.35%) |
Sep 01, 2016 | 5.640 | 5.797 | 5.610 | 5.770 | 16,718 | +0.06(+1.05%) |
Aug 31, 2016 | 5.800 | 5.800 | 5.600 | 5.710 | 21,480 | -0.04(-0.70%) |
Aug 30, 2016 | 5.480 | 5.970 | 5.480 | 5.750 | 51,390 | +0.41(+7.68%) |
Aug 29, 2016 | 5.240 | 5.460 | 5.110 | 5.340 | 64,893 | +0.09(+1.71%) |
Aug 26, 2016 | 5.360 | 5.390 | 5.180 | 5.250 | 62,806 | -0.13(-2.42%) |
Aug 25, 2016 | 5.480 | 5.525 | 5.310 | 5.380 | 99,691 | -0.12(-2.18%) |
Aug 24, 2016 | 5.699 | 5.699 | 5.490 | 5.500 | 8,518 | -0.11(-1.96%) |
Aug 23, 2016 | 5.780 | 5.780 | 5.480 | 5.610 | 33,371 | -0.07(-1.23%) |
Aug 22, 2016 | 5.610 | 5.770 | 5.470 | 5.680 | 27,445 | +0.07(+1.25%) |
Aug 19, 2016 | 5.676 | 5.676 | 5.370 | 5.610 | 57,728 | +0.14(+2.56%) |
Aug 18, 2016 | 5.680 | 5.680 | 5.370 | 5.470 | 36,085 | -0.07(-1.26%) |
Aug 17, 2016 | 5.840 | 5.850 | 5.430 | 5.540 | 89,547 | -0.34(-5.78%) |
Aug 16, 2016 | 6.200 | 6.200 | 5.800 | 5.880 | 110,896 | -0.27(-4.39%) |
Aug 15, 2016 | 6.410 | 6.445 | 6.138 | 6.150 | 66,323 | -0.34(-5.24%) |
Aug 12, 2016 | 6.090 | 6.490 | 6.090 | 6.490 | 106,908 | +0.39(+6.39%) |
Aug 11, 2016 | 6.130 | 6.160 | 6.057 | 6.100 | 32,907 | +0.00(+0.00%) |
Aug 10, 2016 | 6.250 | 6.310 | 6.060 | 6.100 | 49,326 | -0.15(-2.40%) |
Aug 09, 2016 | 6.270 | 6.450 | 6.200 | 6.250 | 26,500 | +0.00(+0.00%) |
Aug 08, 2016 | 6.450 | 6.540 | 6.250 | 6.250 | 111,238 | -0.07(-1.11%) |
Aug 05, 2016 | 6.380 | 6.470 | 6.250 | 6.320 | 60,436 | +0.06(+0.96%) |
Aug 04, 2016 | 6.550 | 6.550 | 6.210 | 6.260 | 67,670 | -0.29(-4.43%) |
Aug 03, 2016 | 6.240 | 6.550 | 6.170 | 6.550 | 72,416 | +0.19(+2.99%) |
Aug 02, 2016 | 6.250 | 6.400 | 6.130 | 6.360 | 129,437 | -0.13(-2.00%) |
Aug 01, 2016 | 5.190 | 7.000 | 5.000 | 6.490 | 916,191 | -1.36(-17.32%) |
Jul 29, 2016 | 7.441 | 8.000 | 7.350 | 7.850 | 97,947 | +0.54(+7.39%) |
Jul 28, 2016 | 7.330 | 7.440 | 7.210 | 7.310 | 103,194 | +0.06(+0.83%) |
Jul 27, 2016 | 6.720 | 7.333 | 6.720 | 7.250 | 104,754 | +0.46(+6.77%) |
Jul 26, 2016 | 6.750 | 6.860 | 6.700 | 6.790 | 42,397 | -0.04(-0.66%) |
Jul 25, 2016 | 6.770 | 6.900 | 6.710 | 6.835 | 55,351 | +0.13(+2.01%) |
Jul 22, 2016 | 6.290 | 6.890 | 6.290 | 6.700 | 61,493 | +0.32(+5.02%) |
Jul 21, 2016 | 6.300 | 6.530 | 6.260 | 6.380 | 66,150 | +0.04(+0.63%) |
Jul 20, 2016 | 6.310 | 6.577 | 6.280 | 6.340 | 99,749 | -0.05(-0.78%) |
Jul 19, 2016 | 6.510 | 6.820 | 6.350 | 6.390 | 45,145 | -0.11(-1.69%) |
Jul 18, 2016 | 6.710 | 6.897 | 6.490 | 6.500 | 55,118 | -0.29(-4.27%) |
Jul 15, 2016 | 7.100 | 7.100 | 6.780 | 6.790 | 45,817 | -0.19(-2.72%) |
Jul 14, 2016 | 7.240 | 7.320 | 6.960 | 6.980 | 34,680 | -0.34(-4.64%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.290 | 7.320 | 59,612 | -0.14(-1.88%) |
Jul 12, 2016 | 6.840 | 7.650 | 6.830 | 7.460 | 101,626 | +0.66(+9.71%) |
Jul 11, 2016 | 6.890 | 6.910 | 6.730 | 6.800 | 29,115 | +0.04(+0.59%) |
Jul 08, 2016 | 6.820 | 6.880 | 6.592 | 6.760 | 19,402 | +0.03(+0.45%) |
Jul 07, 2016 | 6.420 | 6.820 | 6.350 | 6.730 | 37,466 | +0.47(+7.51%) |
Jul 05, 2016 | 6.400 | 6.510 | 6.205 | 6.260 | 15,449 | -0.09(-1.42%) |
Jul 01, 2016 | 5.930 | 6.350 | 6.350 | 6.350 | 23,700 | +0.40(+6.72%) |
Jun 30, 2016 | 6.010 | 6.164 | 5.910 | 5.950 | 50,512 | -0.12(-1.98%) |
Jun 29, 2016 | 6.330 | 6.380 | 6.020 | 6.070 | 49,807 | -0.24(-3.80%) |
Jun 28, 2016 | 6.590 | 6.590 | 6.300 | 6.310 | 52,239 | -0.17(-2.62%) |
Jun 27, 2016 | 6.920 | 6.920 | 6.380 | 6.480 | 44,499 | -0.45(-6.49%) |
Jun 24, 2016 | 6.950 | 7.030 | 6.860 | 6.930 | 7,050 | -0.17(-2.39%) |
Jun 23, 2016 | 7.100 | 7.158 | 7.000 | 7.100 | 36,900 | +0.04(+0.57%) |
Jun 22, 2016 | 7.000 | 7.140 | 6.920 | 7.060 | 15,136 | +0.06(+0.86%) |
Jun 21, 2016 | 7.030 | 7.053 | 6.890 | 7.000 | 24,435 | -0.02(-0.28%) |
Jun 20, 2016 | 7.120 | 7.120 | 6.870 | 7.020 | 26,789 | +0.05(+0.72%) |
Jun 17, 2016 | 7.130 | 7.167 | 6.930 | 6.970 | 11,029 | -0.07(-0.99%) |
Jun 16, 2016 | 6.900 | 7.322 | 6.720 | 7.040 | 29,521 | +0.13(+1.88%) |
Jun 15, 2016 | 6.910 | 7.000 | 6.850 | 6.910 | 9,707 | +0.07(+1.02%) |
Jun 14, 2016 | 7.120 | 7.290 | 6.760 | 6.840 | 22,802 | -0.28(-3.93%) |
Jun 13, 2016 | 7.200 | 7.360 | 7.090 | 7.120 | 13,040 | -0.12(-1.66%) |
Jun 10, 2016 | 7.450 | 7.570 | 7.120 | 7.240 | 22,060 | -0.21(-2.82%) |
Jun 09, 2016 | 7.380 | 7.550 | 7.350 | 7.450 | 6,131 | +0.00(+0.00%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.340 | 7.450 | 30,459 | -0.11(-1.46%) |
Jun 07, 2016 | 7.450 | 7.630 | 7.300 | 7.560 | 32,040 | +0.13(+1.75%) |
Jun 06, 2016 | 7.260 | 7.560 | 7.260 | 7.430 | 17,705 | -0.05(-0.67%) |
Jun 03, 2016 | 7.670 | 7.670 | 7.390 | 7.480 | 28,905 | -0.12(-1.58%) |
Jun 02, 2016 | 7.650 | 7.800 | 7.600 | 7.600 | 10,688 | -0.23(-2.94%) |
Jun 01, 2016 | 7.670 | 7.870 | 7.460 | 7.830 | 19,063 | +0.08(+1.03%) |
May 31, 2016 | 7.535 | 7.800 | 7.350 | 7.750 | 60,067 | +0.37(+5.01%) |
May 27, 2016 | 7.170 | 7.380 | 7.380 | 7.380 | 78,400 | +0.19(+2.64%) |
May 26, 2016 | 6.790 | 7.220 | 6.450 | 7.190 | 67,197 | +0.52(+7.80%) |
May 25, 2016 | 6.540 | 6.790 | 6.490 | 6.670 | 31,346 | +0.20(+3.09%) |
May 24, 2016 | 6.390 | 6.530 | 6.390 | 6.470 | 13,789 | +0.06(+0.94%) |
May 23, 2016 | 6.340 | 6.440 | 6.310 | 6.410 | 20,280 | +0.03(+0.47%) |
May 20, 2016 | 6.050 | 6.430 | 5.950 | 6.380 | 39,930 | +0.39(+6.51%) |
May 19, 2016 | 5.980 | 6.100 | 5.980 | 5.990 | 6,843 | -0.17(-2.76%) |
May 18, 2016 | 5.950 | 6.160 | 5.940 | 6.160 | 7,104 | +0.14(+2.33%) |
May 17, 2016 | 6.100 | 6.130 | 5.920 | 6.020 | 23,335 | -0.08(-1.31%) |
May 16, 2016 | 6.030 | 6.170 | 6.000 | 6.100 | 27,205 | +0.17(+2.87%) |
May 13, 2016 | 5.810 | 5.960 | 5.710 | 5.930 | 57,765 | +0.08(+1.37%) |
May 12, 2016 | 6.085 | 6.160 | 5.750 | 5.850 | 60,688 | -0.15(-2.50%) |
May 11, 2016 | 6.150 | 6.200 | 6.000 | 6.000 | 29,061 | -0.12(-1.96%) |
May 10, 2016 | 6.109 | 6.180 | 6.050 | 6.120 | 17,815 | +0.06(+0.99%) |
May 09, 2016 | 6.010 | 6.240 | 6.010 | 6.060 | 39,400 | -0.06(-0.98%) |
May 06, 2016 | 6.280 | 6.520 | 6.110 | 6.120 | 61,297 | -0.20(-3.16%) |
May 05, 2016 | 6.730 | 6.730 | 6.270 | 6.320 | 17,531 | -0.27(-4.10%) |
May 04, 2016 | 6.800 | 6.830 | 6.420 | 6.590 | 72,460 | -0.23(-3.37%) |
May 03, 2016 | 6.920 | 7.000 | 6.800 | 6.820 | 34,963 | -0.17(-2.43%) |