Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.588 | 5.588 | 5.499 | 5.499 | 11,734 | -0.09(-1.60%) |
Jan 30, 2018 | 5.499 | 5.588 | 5.454 | 5.588 | 10,526 | +0.09(+1.63%) |
Jan 29, 2018 | 5.588 | 5.588 | 5.454 | 5.499 | 14,542 | -0.09(-1.60%) |
Jan 26, 2018 | 5.678 | 5.678 | 5.499 | 5.588 | 57,190 | +0.09(+1.63%) |
Jan 25, 2018 | 5.588 | 5.678 | 5.454 | 5.499 | 20,767 | +0.00(+0.00%) |
Jan 24, 2018 | 5.499 | 5.629 | 5.499 | 5.499 | 11,016 | -0.09(-1.60%) |
Jan 23, 2018 | 5.544 | 5.588 | 5.499 | 5.588 | 7,027 | +0.04(+0.81%) |
Jan 22, 2018 | 5.544 | 5.544 | 5.454 | 5.544 | 11,331 | +0.04(+0.81%) |
Jan 19, 2018 | 5.499 | 5.544 | 5.454 | 5.499 | 19,353 | +0.00(+0.00%) |
Jan 18, 2018 | 5.544 | 5.588 | 5.499 | 5.499 | 5,253 | -0.09(-1.60%) |
Jan 17, 2018 | 5.454 | 5.633 | 5.454 | 5.588 | 7,618 | +0.09(+1.63%) |
Jan 16, 2018 | 5.588 | 5.633 | 5.410 | 5.499 | 14,876 | -0.09(-1.60%) |
Jan 12, 2018 | 5.588 | 5.588 | 5.588 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 5.499 | 5.547 | 5.499 | 5.544 | 7,023 | +0.04(+0.81%) |
Jan 10, 2018 | 5.499 | 5.499 | 5.410 | 5.499 | 4,724 | +0.04(+0.82%) |
Jan 09, 2018 | 5.454 | 5.633 | 5.454 | 5.454 | 9,381 | -0.04(-0.81%) |
Jan 08, 2018 | 5.454 | 5.499 | 5.454 | 5.499 | 3,572 | +0.04(+0.82%) |
Jan 05, 2018 | 5.454 | 5.494 | 5.365 | 5.454 | 10,018 | +0.00(+0.00%) |
Jan 04, 2018 | 5.454 | 5.454 | 5.410 | 5.454 | 12,080 | +0.00(+0.00%) |
Jan 03, 2018 | 5.410 | 5.454 | 5.410 | 5.454 | 14,853 | +0.04(+0.83%) |
Jan 02, 2018 | 5.365 | 5.499 | 5.365 | 5.410 | 28,365 | +0.09(+1.68%) |
Dec 29, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.13(-2.46%) | |
Dec 28, 2017 | 5.141 | 5.454 | 5.141 | 5.454 | 41,859 | +0.13(+2.52%) |
Dec 27, 2017 | 5.588 | 5.588 | 5.298 | 5.320 | 54,659 | -0.22(-4.03%) |
Dec 26, 2017 | 5.499 | 5.588 | 5.499 | 5.544 | 8,391 | +0.00(+0.00%) |
Dec 22, 2017 | 5.633 | 5.680 | 5.544 | 5.544 | 29,839 | -0.22(-3.88%) |
Dec 21, 2017 | 5.946 | 5.991 | 5.722 | 5.767 | 18,452 | -0.09(-1.53%) |
Dec 20, 2017 | 5.767 | 5.946 | 5.678 | 5.857 | 6,132 | +0.18(+3.15%) |
Dec 19, 2017 | 5.812 | 5.812 | 5.633 | 5.678 | 10,289 | -0.04(-0.78%) |
Dec 18, 2017 | 5.767 | 5.857 | 5.678 | 5.722 | 21,054 | +0.00(+0.00%) |
Dec 15, 2017 | 5.633 | 5.991 | 5.544 | 5.722 | 106,076 | +0.13(+2.40%) |
Dec 14, 2017 | 5.633 | 5.834 | 5.544 | 5.588 | 13,499 | -0.04(-0.79%) |
Dec 13, 2017 | 5.677 | 5.678 | 5.454 | 5.633 | 22,525 | +0.09(+1.61%) |
Dec 12, 2017 | 5.544 | 5.767 | 5.544 | 5.544 | 13,182 | +0.04(+0.81%) |
Dec 11, 2017 | 5.588 | 5.636 | 5.499 | 5.499 | 9,594 | -0.04(-0.81%) |
Dec 08, 2017 | 5.722 | 5.722 | 5.544 | 5.544 | 7,596 | -0.09(-1.59%) |
Dec 07, 2017 | 5.678 | 5.812 | 5.633 | 5.633 | 13,492 | +0.00(+0.00%) |
Dec 06, 2017 | 5.767 | 5.722 | 5.633 | 5.633 | 9,836 | -0.09(-1.56%) |
Dec 05, 2017 | 5.857 | 5.857 | 5.722 | 5.722 | 22,515 | -0.09(-1.54%) |
Dec 04, 2017 | 5.901 | 5.946 | 5.812 | 5.812 | 15,949 | +0.04(+0.78%) |
Dec 01, 2017 | 5.946 | 5.946 | 5.745 | 5.767 | 20,608 | -0.22(-3.73%) |
Nov 30, 2017 | 6.125 | 6.125 | 5.946 | 5.991 | 37,117 | -0.04(-0.74%) |
Nov 29, 2017 | 6.035 | 6.170 | 5.991 | 6.035 | 20,828 | -0.04(-0.74%) |
Nov 28, 2017 | 6.080 | 6.092 | 5.946 | 6.080 | 36,913 | +0.00(+0.00%) |
Nov 27, 2017 | 6.080 | 6.080 | 5.991 | 6.080 | 28,992 | +0.04(+0.74%) |
Nov 24, 2017 | 6.125 | 6.125 | 5.946 | 6.035 | 7,286 | -0.04(-0.74%) |
Nov 22, 2017 | 6.257 | 6.257 | 6.080 | 6.080 | 14,390 | -0.13(-2.16%) |
Nov 21, 2017 | 6.259 | 6.469 | 6.170 | 6.214 | 159,314 | -0.04(-0.71%) |
Nov 20, 2017 | 6.179 | 6.259 | 6.125 | 6.259 | 23,433 | +0.00(+0.00%) |
Nov 17, 2017 | 5.812 | 6.259 | 5.812 | 6.259 | 155,454 | +0.27(+4.48%) |
Nov 16, 2017 | 5.544 | 5.991 | 5.544 | 5.991 | 13,627 | +0.45(+8.06%) |
Nov 15, 2017 | 5.454 | 5.588 | 5.454 | 5.544 | 29,410 | +0.00(+0.00%) |
Nov 14, 2017 | 5.410 | 5.544 | 5.410 | 5.544 | 7,524 | +0.04(+0.81%) |
Nov 13, 2017 | 5.499 | 5.499 | 5.396 | 5.499 | 11,785 | +0.00(+0.00%) |
Nov 10, 2017 | 5.499 | 5.544 | 5.454 | 5.499 | 5,622 | +0.04(+0.82%) |
Nov 09, 2017 | 5.454 | 5.544 | 5.454 | 5.454 | 12,328 | +0.00(+0.00%) |
Nov 08, 2017 | 5.544 | 5.544 | 5.410 | 5.454 | 31,755 | -0.13(-2.40%) |
Nov 07, 2017 | 5.864 | 5.945 | 5.588 | 5.588 | 10,005 | -0.27(-4.58%) |
Nov 06, 2017 | 5.946 | 5.946 | 5.767 | 5.857 | 13,843 | -0.13(-2.24%) |
Nov 03, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 23,289 | -0.04(-0.74%) |
Nov 02, 2017 | 5.946 | 6.035 | 5.857 | 6.035 | 11,368 | +0.18(+3.05%) |
Nov 01, 2017 | 5.901 | 5.946 | 5.857 | 5.857 | 10,915 | -0.09(-1.50%) |
Oct 31, 2017 | 6.035 | 6.035 | 5.901 | 5.946 | 18,430 | +0.00(+0.00%) |
Oct 30, 2017 | 6.035 | 6.170 | 5.901 | 5.946 | 8,639 | -0.27(-4.32%) |
Oct 27, 2017 | 5.924 | 6.259 | 5.924 | 6.214 | 29,531 | +0.18(+2.96%) |
Oct 26, 2017 | 6.080 | 6.080 | 5.946 | 6.035 | 13,504 | -0.13(-2.17%) |
Oct 25, 2017 | 5.991 | 6.170 | 5.991 | 6.170 | 10,316 | +0.09(+1.47%) |
Oct 24, 2017 | 6.083 | 6.170 | 6.080 | 6.080 | 14,790 | +0.00(+0.00%) |
Oct 23, 2017 | 6.026 | 6.125 | 6.021 | 6.080 | 13,936 | -0.04(-0.73%) |
Oct 20, 2017 | 6.170 | 6.170 | 6.035 | 6.125 | 16,017 | +0.00(+0.00%) |
Oct 19, 2017 | 6.035 | 6.125 | 5.991 | 6.125 | 8,585 | +0.13(+2.24%) |
Oct 18, 2017 | 6.035 | 6.080 | 5.991 | 5.991 | 15,464 | -0.04(-0.74%) |
Oct 17, 2017 | 5.991 | 6.080 | 5.991 | 6.035 | 11,906 | -0.04(-0.74%) |
Oct 16, 2017 | 6.080 | 6.091 | 5.991 | 6.080 | 22,107 | +0.09(+1.49%) |
Oct 13, 2017 | 6.035 | 6.125 | 5.991 | 5.991 | 10,099 | -0.09(-1.47%) |
Oct 12, 2017 | 5.978 | 6.080 | 5.946 | 6.080 | 24,276 | +0.13(+2.26%) |
Oct 11, 2017 | 5.901 | 6.035 | 5.857 | 5.946 | 13,516 | +0.00(+0.00%) |
Oct 10, 2017 | 5.946 | 5.991 | 5.857 | 5.946 | 13,450 | +0.13(+2.31%) |
Oct 09, 2017 | 5.767 | 5.901 | 5.722 | 5.812 | 11,007 | -0.18(-2.99%) |
Oct 06, 2017 | 5.722 | 6.035 | 5.722 | 5.991 | 21,588 | +0.04(+0.75%) |
Oct 05, 2017 | 5.633 | 6.080 | 5.633 | 5.946 | 35,626 | +0.27(+4.72%) |
Oct 04, 2017 | 5.544 | 5.633 | 5.544 | 5.678 | 13,987 | +0.18(+3.25%) |
Oct 03, 2017 | 5.857 | 5.857 | 5.499 | 5.499 | 50,635 | -0.40(-6.82%) |
Oct 02, 2017 | 5.621 | 5.946 | 5.454 | 5.901 | 37,726 | +0.31(+5.60%) |
Sep 29, 2017 | 5.839 | 5.857 | 5.544 | 5.588 | 17,650 | -0.13(-2.34%) |
Sep 28, 2017 | 5.812 | 5.857 | 5.678 | 5.722 | 22,873 | -0.13(-2.29%) |
Sep 27, 2017 | 5.678 | 5.857 | 5.454 | 5.857 | 45,214 | +0.27(+4.80%) |
Sep 26, 2017 | 5.499 | 5.633 | 5.454 | 5.588 | 7,384 | +0.04(+0.81%) |
Sep 25, 2017 | 5.550 | 5.588 | 5.499 | 5.544 | 6,242 | -0.09(-1.59%) |
Sep 22, 2017 | 5.499 | 5.633 | 5.499 | 5.633 | 17,826 | +0.00(+0.00%) |
Sep 21, 2017 | 5.499 | 5.678 | 5.454 | 5.633 | 22,033 | +0.04(+0.80%) |
Sep 20, 2017 | 5.544 | 5.633 | 5.544 | 5.588 | 33,349 | -0.04(-0.79%) |
Sep 19, 2017 | 5.419 | 5.633 | 5.410 | 5.633 | 53,625 | +0.13(+2.44%) |
Sep 18, 2017 | 5.410 | 5.544 | 5.410 | 5.499 | 61,444 | +0.13(+2.50%) |
Sep 15, 2017 | 5.231 | 5.546 | 5.186 | 5.365 | 156,540 | +0.18(+3.45%) |
Sep 14, 2017 | 5.249 | 5.249 | 5.092 | 5.186 | 84,632 | -0.04(-0.85%) |
Sep 13, 2017 | 5.280 | 5.320 | 5.186 | 5.231 | 61,494 | -0.04(-0.85%) |
Sep 12, 2017 | 5.410 | 5.454 | 5.231 | 5.275 | 47,104 | -0.13(-2.48%) |
Sep 11, 2017 | 5.141 | 5.410 | 5.141 | 5.410 | 35,030 | +0.22(+4.31%) |
Sep 08, 2017 | 5.410 | 5.410 | 5.186 | 5.186 | 31,903 | -0.18(-3.33%) |
Sep 07, 2017 | 5.231 | 5.410 | 5.186 | 5.365 | 26,291 | +0.13(+2.56%) |
Sep 06, 2017 | 5.454 | 5.544 | 5.186 | 5.231 | 31,068 | -0.22(-4.10%) |
Sep 05, 2017 | 5.722 | 5.767 | 5.365 | 5.454 | 51,982 | -0.31(-5.43%) |
Sep 01, 2017 | 5.678 | 5.767 | 5.588 | 5.767 | 15,965 | +0.04(+0.78%) |
Aug 31, 2017 | 6.170 | 6.170 | 5.633 | 5.722 | 44,230 | -0.45(-7.25%) |
Aug 30, 2017 | 5.946 | 6.304 | 5.946 | 6.170 | 36,189 | -0.13(-2.13%) |
Aug 29, 2017 | 6.259 | 6.393 | 6.214 | 6.304 | 53,831 | +0.04(+0.71%) |
Aug 28, 2017 | 6.035 | 6.304 | 5.722 | 6.259 | 73,154 | +0.09(+1.45%) |
Aug 25, 2017 | 6.170 | 5.454 | 6.170 | 85,569 | +0.72(+13.11%) | |
Aug 24, 2017 | 5.365 | 5.499 | 5.365 | 5.454 | 42,901 | +0.13(+2.52%) |
Aug 23, 2017 | 5.410 | 5.410 | 5.320 | 5.320 | 18,068 | -0.09(-1.65%) |
Aug 22, 2017 | 5.365 | 5.410 | 5.320 | 5.410 | 13,460 | +0.04(+0.83%) |
Aug 21, 2017 | 5.588 | 5.588 | 5.320 | 5.365 | 24,531 | -0.18(-3.23%) |
Aug 18, 2017 | 5.454 | 5.544 | 5.410 | 5.544 | 46,923 | +0.00(+0.00%) |
Aug 17, 2017 | 5.544 | 5.678 | 5.544 | 5.544 | 37,272 | -0.13(-2.36%) |
Aug 16, 2017 | 5.678 | 5.722 | 5.633 | 5.678 | 15,110 | +0.00(+0.00%) |
Aug 15, 2017 | 5.678 | 5.722 | 5.589 | 5.678 | 8,065 | +0.00(+0.00%) |
Aug 14, 2017 | 5.642 | 5.678 | 5.633 | 5.678 | 16,119 | +0.04(+0.79%) |
Aug 11, 2017 | 5.812 | 5.812 | 5.633 | 5.633 | 19,823 | -0.09(-1.56%) |
Aug 10, 2017 | 5.767 | 5.767 | 5.678 | 5.722 | 27,150 | +0.00(+0.00%) |
Aug 09, 2017 | 5.798 | 5.812 | 5.722 | 5.722 | 26,976 | -0.09(-1.54%) |
Aug 08, 2017 | 5.857 | 5.901 | 5.722 | 5.812 | 12,996 | -0.09(-1.52%) |
Aug 07, 2017 | 5.991 | 5.991 | 5.901 | 5.901 | 20,033 | +0.00(+0.00%) |
Aug 04, 2017 | 5.991 | 5.991 | 5.857 | 5.901 | 16,290 | +0.00(+0.00%) |
Aug 03, 2017 | 6.081 | 6.081 | 5.901 | 5.901 | 19,568 | -0.18(-2.94%) |
Aug 02, 2017 | 6.125 | 6.170 | 6.080 | 6.080 | 26,276 | -0.09(-1.45%) |
Aug 01, 2017 | 6.125 | 6.170 | 6.116 | 6.170 | 14,459 | +0.04(+0.73%) |
Jul 31, 2017 | 6.178 | 6.258 | 6.125 | 6.125 | 32,803 | -0.09(-1.44%) |
Jul 28, 2017 | 6.125 | 6.304 | 6.125 | 6.214 | 18,631 | +0.04(+0.72%) |
Jul 27, 2017 | 6.170 | 6.259 | 6.170 | 6.170 | 9,086 | +0.00(+0.00%) |
Jul 26, 2017 | 6.214 | 6.259 | 6.170 | 6.170 | 16,166 | -0.04(-0.72%) |
Jul 25, 2017 | 6.214 | 6.304 | 6.125 | 6.214 | 28,494 | -0.04(-0.71%) |
Jul 24, 2017 | 6.304 | 6.304 | 6.170 | 6.259 | 13,070 | +0.00(+0.00%) |
Jul 21, 2017 | 6.438 | 6.438 | 6.214 | 6.259 | 29,666 | +0.00(+0.00%) |
Jul 20, 2017 | 6.170 | 6.281 | 6.170 | 6.259 | 21,665 | +0.04(+0.72%) |
Jul 19, 2017 | 6.214 | 6.304 | 6.214 | 6.214 | 7,076 | +0.00(+0.00%) |
Jul 18, 2017 | 6.170 | 6.259 | 6.125 | 6.214 | 19,692 | -0.04(-0.71%) |
Jul 17, 2017 | 6.214 | 6.259 | 6.170 | 6.259 | 10,765 | +0.00(+0.00%) |
Jul 14, 2017 | 6.262 | 6.393 | 6.214 | 6.259 | 11,321 | -0.04(-0.71%) |
Jul 13, 2017 | 6.304 | 6.304 | 6.224 | 6.304 | 4,824 | +0.04(+0.71%) |
Jul 12, 2017 | 6.348 | 6.348 | 6.214 | 6.259 | 18,698 | -0.09(-1.41%) |
Jul 11, 2017 | 6.304 | 6.348 | 6.214 | 6.348 | 11,885 | +0.09(+1.43%) |
Jul 10, 2017 | 6.215 | 6.348 | 6.215 | 6.259 | 10,637 | +0.00(+0.00%) |
Jul 07, 2017 | 6.348 | 6.348 | 6.214 | 6.259 | 14,414 | +0.00(+0.00%) |
Jul 06, 2017 | 6.214 | 6.348 | 6.214 | 6.259 | 22,914 | +0.00(+0.00%) |
Jul 05, 2017 | 6.348 | 6.393 | 6.259 | 6.259 | 11,976 | -0.13(-2.10%) |
Jul 03, 2017 | 6.259 | 6.393 | 6.259 | 6.393 | 13,236 | +0.09(+1.42%) |
Jun 30, 2017 | 6.304 | 6.348 | 6.214 | 6.304 | 7,559 | +0.00(+0.00%) |
Jun 29, 2017 | 6.259 | 6.393 | 6.215 | 6.304 | 49,369 | +0.00(+0.00%) |
Jun 28, 2017 | 6.295 | 6.348 | 6.080 | 6.304 | 12,397 | +0.04(+0.71%) |
Jun 27, 2017 | 6.125 | 6.259 | 6.125 | 6.259 | 4,634 | +0.13(+2.19%) |
Jun 26, 2017 | 5.968 | 6.125 | 5.830 | 6.125 | 12,234 | +0.09(+1.48%) |
Jun 23, 2017 | 6.035 | 6.157 | 5.857 | 6.035 | 184,665 | +0.00(+0.00%) |
Jun 22, 2017 | 6.035 | 6.125 | 5.901 | 6.035 | 52,392 | -0.09(-1.46%) |
Jun 21, 2017 | 6.080 | 6.304 | 6.035 | 6.125 | 78,613 | +0.00(+0.00%) |
Jun 20, 2017 | 6.214 | 6.214 | 6.080 | 6.125 | 11,882 | -0.13(-2.14%) |
Jun 19, 2017 | 6.170 | 6.259 | 6.131 | 6.259 | 14,067 | +0.04(+0.72%) |
Jun 16, 2017 | 5.678 | 6.348 | 5.678 | 6.214 | 65,733 | -0.04(-0.71%) |
Jun 15, 2017 | 6.080 | 6.393 | 6.080 | 6.259 | 19,967 | +0.04(+0.72%) |
Jun 14, 2017 | 6.170 | 6.304 | 6.080 | 6.214 | 18,498 | -0.04(-0.71%) |
Jun 13, 2017 | 6.304 | 6.304 | 6.179 | 6.259 | 21,776 | +0.04(+0.72%) |
Jun 12, 2017 | 6.393 | 6.393 | 6.170 | 6.214 | 54,568 | -0.09(-1.42%) |
Jun 09, 2017 | 5.931 | 6.393 | 5.931 | 6.304 | 44,962 | +0.13(+2.17%) |
Jun 08, 2017 | 5.767 | 6.304 | 5.767 | 6.170 | 18,056 | +0.49(+8.66%) |
Jun 07, 2017 | 5.731 | 5.812 | 5.633 | 5.678 | 8,051 | -0.04(-0.78%) |
Jun 06, 2017 | 5.544 | 5.767 | 5.544 | 5.722 | 8,988 | +0.18(+3.23%) |
Jun 05, 2017 | 5.633 | 5.767 | 5.544 | 5.544 | 8,186 | -0.31(-5.34%) |
Jun 02, 2017 | 5.588 | 5.901 | 5.588 | 5.857 | 15,410 | +0.31(+5.65%) |
Jun 01, 2017 | 5.544 | 5.588 | 5.454 | 5.544 | 27,090 | +0.13(+2.48%) |
May 31, 2017 | 5.775 | 5.775 | 5.410 | 5.410 | 9,411 | -0.31(-5.47%) |
May 30, 2017 | 5.633 | 5.857 | 5.596 | 5.722 | 16,286 | +0.09(+1.59%) |
May 26, 2017 | 5.499 | 5.678 | 5.410 | 5.633 | 12,898 | +0.04(+0.80%) |
May 25, 2017 | 5.678 | 5.678 | 5.499 | 5.588 | 11,827 | -0.04(-0.79%) |
May 24, 2017 | 5.678 | 5.678 | 5.499 | 5.633 | 14,459 | +0.00(+0.00%) |
May 23, 2017 | 5.678 | 5.723 | 5.499 | 5.633 | 21,011 | +0.00(+0.00%) |
May 22, 2017 | 5.499 | 5.678 | 5.454 | 5.633 | 18,247 | +0.09(+1.61%) |
May 19, 2017 | 5.454 | 5.588 | 5.365 | 5.544 | 40,395 | +0.04(+0.81%) |
May 18, 2017 | 5.275 | 5.588 | 5.270 | 5.499 | 21,612 | +0.27(+5.13%) |
May 17, 2017 | 5.454 | 5.588 | 5.186 | 5.231 | 41,317 | -0.27(-4.88%) |
May 16, 2017 | 5.857 | 5.857 | 5.454 | 5.499 | 15,451 | -0.18(-3.15%) |
May 15, 2017 | 5.633 | 5.767 | 5.617 | 5.678 | 20,191 | +0.04(+0.79%) |
May 12, 2017 | 5.588 | 5.767 | 5.588 | 5.633 | 38,789 | +0.00(+0.00%) |
May 11, 2017 | 5.901 | 5.946 | 5.633 | 5.633 | 43,159 | -0.31(-5.26%) |
May 10, 2017 | 6.125 | 6.170 | 5.946 | 5.946 | 17,025 | -0.13(-2.21%) |
May 09, 2017 | 6.051 | 6.170 | 6.035 | 6.080 | 11,243 | -0.04(-0.73%) |
May 08, 2017 | 6.125 | 6.214 | 6.035 | 6.125 | 32,774 | +0.04(+0.74%) |
May 05, 2017 | 6.190 | 6.218 | 6.080 | 6.080 | 11,780 | -0.13(-2.16%) |
May 04, 2017 | 6.259 | 6.304 | 6.170 | 6.214 | 32,302 | +0.00(+0.00%) |
May 03, 2017 | 6.170 | 6.259 | 6.170 | 6.214 | 14,749 | +0.04(+0.72%) |
May 02, 2017 | 6.214 | 6.259 | 5.973 | 6.170 | 17,802 | -0.09(-1.43%) |
May 01, 2017 | 6.304 | 6.348 | 6.214 | 6.259 | 20,031 | -0.04(-0.71%) |
Apr 28, 2017 | 6.214 | 6.348 | 6.214 | 6.304 | 21,177 | +0.09(+1.44%) |
Apr 27, 2017 | 6.617 | 6.617 | 6.170 | 6.214 | 26,672 | -0.40(-6.08%) |
Apr 26, 2017 | 6.661 | 6.706 | 6.572 | 6.617 | 37,333 | -0.04(-0.67%) |
Apr 25, 2017 | 6.617 | 6.706 | 6.617 | 6.661 | 27,265 | +0.09(+1.36%) |
Apr 24, 2017 | 6.617 | 6.706 | 6.527 | 6.572 | 11,683 | +0.04(+0.68%) |
Apr 21, 2017 | 6.259 | 6.617 | 6.259 | 6.527 | 29,476 | +0.22(+3.55%) |
Apr 20, 2017 | 6.214 | 6.348 | 6.214 | 6.304 | 22,081 | +0.13(+2.17%) |
Apr 19, 2017 | 6.348 | 6.393 | 6.170 | 6.170 | 17,831 | -0.18(-2.82%) |
Apr 18, 2017 | 6.304 | 6.438 | 6.304 | 6.348 | 35,315 | +0.09(+1.43%) |
Apr 17, 2017 | 6.080 | 6.304 | 6.080 | 6.259 | 17,501 | +0.13(+2.19%) |
Apr 13, 2017 | 6.125 | 6.304 | 6.102 | 6.125 | 34,776 | +0.00(+0.00%) |
Apr 12, 2017 | 6.214 | 6.256 | 6.080 | 6.125 | 10,375 | -0.09(-1.44%) |
Apr 11, 2017 | 6.393 | 6.406 | 6.214 | 6.214 | 20,619 | -0.09(-1.42%) |
Apr 10, 2017 | 6.304 | 6.348 | 6.214 | 6.304 | 30,219 | +0.09(+1.44%) |
Apr 07, 2017 | 6.262 | 6.348 | 6.214 | 6.214 | 7,303 | +0.00(+0.00%) |
Apr 06, 2017 | 6.304 | 6.418 | 6.080 | 6.214 | 38,929 | -0.04(-0.71%) |
Apr 05, 2017 | 6.617 | 6.795 | 6.259 | 6.259 | 58,407 | -0.27(-4.11%) |
Apr 04, 2017 | 6.483 | 6.527 | 6.393 | 6.527 | 27,784 | +0.04(+0.69%) |
Apr 03, 2017 | 6.483 | 6.607 | 6.483 | 6.483 | 31,733 | -0.04(-0.68%) |
Mar 31, 2017 | 6.572 | 6.617 | 6.438 | 6.527 | 124,345 | +0.00(+0.00%) |
Mar 30, 2017 | 6.376 | 6.661 | 6.304 | 6.527 | 69,752 | +0.22(+3.55%) |
Mar 29, 2017 | 6.348 | 6.348 | 6.234 | 6.304 | 39,574 | -0.04(-0.70%) |
Mar 28, 2017 | 6.214 | 6.540 | 6.214 | 6.348 | 81,423 | +0.18(+2.90%) |
Mar 27, 2017 | 6.035 | 6.270 | 6.035 | 6.170 | 63,435 | +0.22(+3.76%) |
Mar 24, 2017 | 5.991 | 5.991 | 5.946 | 5.946 | 25,069 | -0.04(-0.75%) |
Mar 23, 2017 | 5.937 | 5.991 | 5.937 | 5.991 | 24,458 | +0.13(+2.29%) |
Mar 22, 2017 | 5.776 | 5.946 | 5.776 | 5.857 | 109,760 | +0.04(+0.77%) |
Mar 21, 2017 | 6.035 | 6.035 | 5.812 | 5.812 | 25,636 | -0.13(-2.26%) |
Mar 20, 2017 | 5.901 | 5.991 | 5.901 | 5.946 | 32,472 | +0.09(+1.53%) |
Mar 17, 2017 | 5.857 | 5.991 | 5.767 | 5.857 | 187,253 | -0.13(-2.24%) |
Mar 16, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 65,990 | +0.00(+0.00%) |
Mar 15, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 61,198 | +0.00(+0.00%) |
Mar 14, 2017 | 6.259 | 6.259 | 5.946 | 5.991 | 20,988 | +0.18(+3.08%) |
Mar 13, 2017 | 5.767 | 5.857 | 5.642 | 5.812 | 19,589 | +0.04(+0.78%) |
Mar 10, 2017 | 5.722 | 5.857 | 5.722 | 5.767 | 21,853 | +0.09(+1.57%) |
Mar 09, 2017 | 5.812 | 5.857 | 5.633 | 5.678 | 35,031 | -0.04(-0.78%) |
Mar 08, 2017 | 5.812 | 5.859 | 5.711 | 5.722 | 27,590 | -0.04(-0.78%) |
Mar 07, 2017 | 5.812 | 5.901 | 5.767 | 5.767 | 16,865 | -0.09(-1.53%) |
Mar 06, 2017 | 5.991 | 5.991 | 5.812 | 5.857 | 12,551 | -0.13(-2.24%) |
Mar 03, 2017 | 5.938 | 5.991 | 5.901 | 5.991 | 14,522 | +0.04(+0.75%) |
Mar 02, 2017 | 5.968 | 6.035 | 5.901 | 5.946 | 11,573 | -0.04(-0.75%) |
Mar 01, 2017 | 5.812 | 5.991 | 5.812 | 5.991 | 22,783 | +0.31(+5.51%) |
Feb 28, 2017 | 5.946 | 5.946 | 5.678 | 5.678 | 43,979 | -0.22(-3.79%) |
Feb 27, 2017 | 5.991 | 6.058 | 5.857 | 5.901 | 19,455 | -0.13(-2.22%) |
Feb 24, 2017 | 5.991 | 6.080 | 5.946 | 6.035 | 43,446 | +0.04(+0.75%) |
Feb 23, 2017 | 5.901 | 6.080 | 5.901 | 5.991 | 65,362 | +0.04(+0.75%) |
Feb 22, 2017 | 5.767 | 5.946 | 5.767 | 5.946 | 3,390 | +0.13(+2.31%) |
Feb 21, 2017 | 5.781 | 5.812 | 5.767 | 5.812 | 10,779 | +0.04(+0.78%) |
Feb 17, 2017 | 5.767 | 5.767 | 5.767 | 0 | +0.04(+0.78%) | |
Feb 16, 2017 | 5.722 | 5.812 | 5.722 | 5.722 | 18,471 | +0.00(+0.00%) |
Feb 15, 2017 | 5.722 | 5.767 | 5.633 | 5.722 | 15,328 | +0.04(+0.79%) |
Feb 14, 2017 | 5.633 | 5.722 | 5.588 | 5.678 | 28,869 | +0.04(+0.79%) |
Feb 13, 2017 | 5.499 | 5.857 | 5.499 | 5.633 | 23,149 | +0.00(+0.00%) |
Feb 10, 2017 | 5.588 | 5.678 | 5.454 | 5.633 | 39,467 | -0.04(-0.79%) |
Feb 09, 2017 | 5.544 | 5.716 | 5.544 | 5.678 | 24,968 | +0.00(+0.00%) |
Feb 08, 2017 | 5.722 | 5.722 | 5.633 | 5.678 | 21,729 | -0.04(-0.78%) |
Feb 07, 2017 | 5.946 | 5.946 | 5.678 | 5.722 | 9,600 | -0.04(-0.78%) |
Feb 06, 2017 | 6.080 | 6.080 | 5.767 | 5.767 | 10,779 | -0.13(-2.27%) |
Feb 03, 2017 | 5.901 | 5.901 | 5.812 | 5.901 | 19,037 | +0.09(+1.54%) |
Feb 02, 2017 | 5.857 | 5.901 | 5.767 | 5.812 | 13,342 | +0.00(+0.00%) |