Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.690 | 7.690 | 7.170 | 7.400 | 33,559 | -0.28(-3.65%) |
Apr 27, 2017 | 7.560 | 7.730 | 7.401 | 7.680 | 75,108 | +0.11(+1.45%) |
Apr 26, 2017 | 7.400 | 7.630 | 7.353 | 7.570 | 49,392 | +0.15(+2.02%) |
Apr 25, 2017 | 6.980 | 7.470 | 6.860 | 7.420 | 88,199 | +0.42(+6.00%) |
Apr 24, 2017 | 7.060 | 7.110 | 6.820 | 7.000 | 57,243 | -0.03(-0.43%) |
Apr 21, 2017 | 6.950 | 7.060 | 6.920 | 7.030 | 37,110 | +0.11(+1.59%) |
Apr 20, 2017 | 6.910 | 6.950 | 6.790 | 6.920 | 37,473 | +0.03(+0.44%) |
Apr 19, 2017 | 6.990 | 6.990 | 6.690 | 6.890 | 101,359 | +0.02(+0.29%) |
Apr 18, 2017 | 6.310 | 6.930 | 6.280 | 6.870 | 264,303 | +0.54(+8.53%) |
Apr 17, 2017 | 6.310 | 6.360 | 6.210 | 6.330 | 38,500 | -0.02(-0.31%) |
Apr 13, 2017 | 6.420 | 6.530 | 6.330 | 6.350 | 37,971 | -0.16(-2.46%) |
Apr 12, 2017 | 6.510 | 6.620 | 6.360 | 6.510 | 130,462 | -0.07(-1.06%) |
Apr 11, 2017 | 6.460 | 6.630 | 6.460 | 6.580 | 52,726 | -0.02(-0.30%) |
Apr 10, 2017 | 6.660 | 6.690 | 6.560 | 6.600 | 88,301 | -0.06(-0.90%) |
Apr 07, 2017 | 6.530 | 6.800 | 6.530 | 6.660 | 57,965 | +0.13(+1.99%) |
Apr 06, 2017 | 6.660 | 6.660 | 6.436 | 6.530 | 96,405 | -0.11(-1.66%) |
Apr 05, 2017 | 6.760 | 6.820 | 6.430 | 6.640 | 155,230 | -0.08(-1.19%) |
Apr 04, 2017 | 6.700 | 6.850 | 6.700 | 6.720 | 45,591 | +0.03(+0.45%) |
Apr 03, 2017 | 6.690 | 6.740 | 6.580 | 6.690 | 75,438 | -0.01(-0.15%) |
Mar 31, 2017 | 6.610 | 6.840 | 6.610 | 6.700 | 143,183 | +0.00(+0.00%) |
Mar 30, 2017 | 7.150 | 7.200 | 6.380 | 6.700 | 358,845 | -0.45(-6.29%) |
Mar 29, 2017 | 6.900 | 7.230 | 6.780 | 7.150 | 76,989 | +0.26(+3.77%) |
Mar 28, 2017 | 6.890 | 6.950 | 6.800 | 6.890 | 68,794 | +0.01(+0.15%) |
Mar 27, 2017 | 6.970 | 7.090 | 6.730 | 6.880 | 151,333 | -0.13(-1.85%) |
Mar 24, 2017 | 7.570 | 7.730 | 6.980 | 7.010 | 142,067 | -0.54(-7.15%) |
Mar 23, 2017 | 7.580 | 7.860 | 7.500 | 7.550 | 47,678 | -0.07(-0.92%) |
Mar 22, 2017 | 7.880 | 8.000 | 7.590 | 7.620 | 60,329 | -0.26(-3.30%) |
Mar 21, 2017 | 8.100 | 8.220 | 7.530 | 7.880 | 248,969 | -0.21(-2.60%) |
Mar 20, 2017 | 8.170 | 8.490 | 8.040 | 8.090 | 160,831 | -0.22(-2.65%) |
Mar 17, 2017 | 8.330 | 8.570 | 8.280 | 8.310 | 112,679 | -0.07(-0.84%) |
Mar 16, 2017 | 8.500 | 8.530 | 8.190 | 8.380 | 65,805 | -0.11(-1.30%) |
Mar 15, 2017 | 8.050 | 8.500 | 8.030 | 8.490 | 134,012 | +0.50(+6.26%) |
Mar 14, 2017 | 7.640 | 8.090 | 7.520 | 7.990 | 81,750 | +0.28(+3.63%) |
Mar 13, 2017 | 7.740 | 8.000 | 7.590 | 7.710 | 71,054 | -0.04(-0.52%) |
Mar 10, 2017 | 7.630 | 7.795 | 7.470 | 7.750 | 41,590 | +0.22(+2.92%) |
Mar 09, 2017 | 7.800 | 7.800 | 7.400 | 7.530 | 40,967 | -0.25(-3.21%) |
Mar 08, 2017 | 7.930 | 7.950 | 7.710 | 7.780 | 81,799 | -0.08(-1.02%) |
Mar 07, 2017 | 7.750 | 8.350 | 7.440 | 7.860 | 160,189 | +0.12(+1.55%) |
Mar 06, 2017 | 7.700 | 7.750 | 7.290 | 7.740 | 184,248 | +0.09(+1.18%) |
Mar 03, 2017 | 7.490 | 7.738 | 7.490 | 7.650 | 39,201 | +0.03(+0.39%) |
Mar 02, 2017 | 7.900 | 7.900 | 7.545 | 7.620 | 75,892 | -0.31(-3.91%) |
Mar 01, 2017 | 8.000 | 8.039 | 7.740 | 7.930 | 78,157 | +0.21(+2.72%) |
Feb 28, 2017 | 8.250 | 8.400 | 7.660 | 7.720 | 89,661 | -0.48(-5.85%) |
Feb 27, 2017 | 7.630 | 8.290 | 7.540 | 8.200 | 107,719 | +0.55(+7.19%) |
Feb 24, 2017 | 7.620 | 7.670 | 7.530 | 7.650 | 48,287 | -0.02(-0.26%) |
Feb 23, 2017 | 7.910 | 7.910 | 7.520 | 7.670 | 65,688 | -0.18(-2.29%) |
Feb 22, 2017 | 7.640 | 7.910 | 7.640 | 7.850 | 65,390 | +0.01(+0.13%) |
Feb 21, 2017 | 8.000 | 8.160 | 7.800 | 7.840 | 109,473 | -0.37(-4.51%) |
Feb 17, 2017 | 8.210 | 8.210 | 8.210 | 0 | -0.08(-0.97%) | |
Feb 16, 2017 | 8.550 | 8.551 | 8.140 | 8.290 | 47,782 | -0.24(-2.81%) |
Feb 15, 2017 | 8.510 | 8.610 | 8.300 | 8.530 | 74,559 | +0.02(+0.24%) |
Feb 14, 2017 | 8.440 | 8.620 | 8.415 | 8.510 | 74,672 | -0.04(-0.47%) |
Feb 13, 2017 | 8.370 | 8.740 | 8.370 | 8.550 | 182,667 | +0.27(+3.26%) |
Feb 10, 2017 | 8.070 | 8.350 | 8.070 | 8.280 | 66,984 | +0.27(+3.37%) |
Feb 09, 2017 | 7.810 | 8.050 | 7.810 | 8.010 | 63,634 | +0.17(+2.17%) |
Feb 08, 2017 | 7.940 | 7.940 | 7.590 | 7.840 | 87,040 | -0.10(-1.26%) |
Feb 07, 2017 | 8.100 | 8.240 | 7.850 | 7.940 | 115,204 | -0.11(-1.37%) |
Feb 06, 2017 | 8.300 | 8.300 | 7.900 | 8.050 | 130,318 | -0.22(-2.66%) |
Feb 03, 2017 | 8.350 | 8.440 | 8.050 | 8.270 | 98,730 | -0.01(-0.12%) |
Feb 02, 2017 | 8.690 | 8.690 | 8.010 | 8.280 | 134,323 | -0.40(-4.61%) |
Feb 01, 2017 | 8.930 | 8.950 | 8.620 | 8.680 | 112,738 | +0.02(+0.23%) |
Jan 31, 2017 | 8.670 | 8.730 | 8.550 | 8.660 | 60,044 | -0.01(-0.12%) |
Jan 30, 2017 | 8.880 | 8.900 | 8.510 | 8.670 | 115,731 | -0.19(-2.14%) |
Jan 27, 2017 | 8.720 | 8.950 | 8.650 | 8.860 | 126,257 | +0.10(+1.14%) |
Jan 26, 2017 | 8.900 | 8.900 | 8.589 | 8.760 | 72,235 | -0.13(-1.46%) |
Jan 25, 2017 | 8.850 | 9.080 | 8.730 | 8.890 | 378,897 | +0.07(+0.79%) |
Jan 24, 2017 | 9.230 | 9.230 | 8.460 | 8.820 | 222,045 | -0.61(-6.47%) |
Jan 23, 2017 | 9.600 | 9.890 | 9.300 | 9.430 | 332,619 | +0.16(+1.73%) |
Jan 20, 2017 | 9.110 | 9.520 | 9.110 | 9.270 | 136,791 | +0.17(+1.87%) |
Jan 19, 2017 | 8.550 | 9.650 | 8.290 | 9.100 | 511,945 | +0.59(+6.93%) |
Jan 18, 2017 | 8.230 | 8.670 | 7.973 | 8.510 | 273,890 | +0.39(+4.80%) |
Jan 17, 2017 | 6.980 | 8.350 | 6.820 | 8.120 | 699,978 | +1.22(+17.68%) |
Jan 13, 2017 | 6.900 | 6.900 | 6.900 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 7.006 | 7.080 | 6.867 | 6.910 | 20,291 | -0.14(-1.99%) |
Jan 11, 2017 | 7.040 | 7.100 | 6.900 | 7.050 | 25,859 | -0.02(-0.28%) |
Jan 10, 2017 | 7.150 | 7.270 | 7.030 | 7.070 | 27,647 | -0.10(-1.39%) |
Jan 09, 2017 | 7.360 | 7.570 | 7.050 | 7.170 | 70,438 | -0.26(-3.50%) |
Jan 06, 2017 | 7.550 | 7.610 | 7.320 | 7.430 | 73,220 | -0.11(-1.46%) |
Jan 05, 2017 | 7.300 | 7.800 | 7.280 | 7.540 | 198,029 | +0.27(+3.71%) |
Jan 04, 2017 | 7.250 | 7.300 | 6.920 | 7.270 | 58,375 | +0.22(+3.12%) |
Jan 03, 2017 | 6.860 | 7.250 | 6.860 | 7.050 | 43,464 | +0.19(+2.77%) |
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | -0.34(-4.72%) | |
Dec 29, 2016 | 7.270 | 7.350 | 7.050 | 7.200 | 95,499 | -0.07(-0.96%) |
Dec 28, 2016 | 7.420 | 7.500 | 7.200 | 7.270 | 101,477 | -0.20(-2.68%) |
Dec 27, 2016 | 7.280 | 7.620 | 7.210 | 7.470 | 129,018 | +0.16(+2.19%) |
Dec 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | +0.30(+4.28%) | |
Dec 22, 2016 | 6.590 | 7.120 | 6.500 | 7.010 | 252,392 | +0.26(+3.85%) |
Dec 21, 2016 | 5.870 | 7.015 | 5.800 | 6.750 | 755,104 | +1.22(+22.06%) |
Dec 20, 2016 | 5.520 | 5.650 | 5.400 | 5.530 | 55,332 | -0.03(-0.54%) |
Dec 19, 2016 | 5.690 | 5.690 | 5.410 | 5.560 | 43,781 | +0.03(+0.54%) |
Dec 16, 2016 | 5.450 | 5.600 | 5.300 | 5.530 | 310,950 | +0.06(+1.10%) |
Dec 15, 2016 | 5.530 | 5.650 | 5.440 | 5.470 | 162,331 | -0.13(-2.32%) |
Dec 14, 2016 | 5.590 | 5.720 | 5.550 | 5.600 | 115,609 | -0.05(-0.88%) |
Dec 13, 2016 | 5.550 | 5.873 | 5.550 | 5.650 | 103,195 | +0.00(+0.00%) |
Dec 12, 2016 | 5.700 | 5.830 | 5.540 | 5.650 | 178,755 | -0.01(-0.18%) |
Dec 09, 2016 | 5.690 | 5.935 | 5.510 | 5.660 | 423,799 | -0.03(-0.53%) |
Dec 08, 2016 | 5.430 | 5.840 | 5.290 | 5.690 | 166,674 | +0.26(+4.79%) |
Dec 07, 2016 | 5.320 | 5.510 | 5.270 | 5.430 | 137,769 | +0.06(+1.12%) |
Dec 06, 2016 | 5.400 | 5.600 | 5.320 | 5.370 | 239,542 | -0.06(-1.10%) |
Dec 05, 2016 | 5.520 | 5.836 | 5.330 | 5.430 | 277,511 | -0.04(-0.73%) |
Dec 02, 2016 | 5.490 | 5.620 | 5.420 | 5.470 | 178,518 | -0.02(-0.36%) |
Dec 01, 2016 | 5.400 | 5.770 | 5.300 | 5.490 | 251,736 | +0.09(+1.67%) |
Nov 30, 2016 | 5.250 | 5.510 | 5.230 | 5.400 | 234,069 | +0.21(+4.05%) |
Nov 29, 2016 | 5.260 | 5.260 | 5.120 | 5.190 | 80,865 | -0.13(-2.44%) |
Nov 28, 2016 | 5.350 | 5.450 | 5.300 | 5.320 | 85,404 | -0.08(-1.48%) |
Nov 25, 2016 | 5.616 | 5.616 | 5.370 | 5.400 | 83,735 | -0.18(-3.23%) |
Nov 23, 2016 | 5.580 | 5.580 | 5.580 | 0 | -0.02(-0.36%) | |
Nov 22, 2016 | 5.670 | 5.790 | 5.490 | 5.600 | 64,488 | -0.07(-1.23%) |
Nov 21, 2016 | 5.780 | 5.990 | 5.455 | 5.670 | 56,619 | -0.09(-1.56%) |
Nov 18, 2016 | 5.710 | 5.800 | 5.680 | 5.760 | 15,308 | +0.11(+1.95%) |
Nov 17, 2016 | 5.770 | 5.840 | 5.600 | 5.650 | 89,405 | +0.09(+1.62%) |
Nov 16, 2016 | 5.690 | 5.960 | 5.530 | 5.560 | 46,923 | -0.16(-2.80%) |
Nov 15, 2016 | 5.940 | 6.230 | 5.660 | 5.720 | 56,645 | -0.13(-2.22%) |
Nov 14, 2016 | 5.600 | 6.190 | 5.575 | 5.850 | 81,065 | +0.27(+4.84%) |
Nov 11, 2016 | 5.510 | 5.750 | 5.510 | 5.580 | 43,062 | +0.09(+1.64%) |
Nov 10, 2016 | 5.700 | 5.700 | 5.240 | 5.490 | 98,450 | +0.03(+0.55%) |
Nov 09, 2016 | 5.060 | 5.550 | 5.060 | 5.460 | 110,490 | +0.40(+7.91%) |
Nov 08, 2016 | 5.210 | 5.210 | 5.000 | 5.060 | 13,288 | +0.04(+0.80%) |
Nov 07, 2016 | 5.080 | 5.329 | 4.980 | 5.020 | 40,745 | +0.00(+0.00%) |
Nov 04, 2016 | 5.100 | 5.330 | 5.000 | 5.020 | 45,630 | -0.05(-0.99%) |
Nov 03, 2016 | 5.080 | 5.330 | 4.980 | 5.070 | 27,862 | -0.04(-0.69%) |
Nov 02, 2016 | 5.340 | 5.420 | 5.050 | 5.105 | 21,979 | -0.28(-5.29%) |
Nov 01, 2016 | 5.540 | 5.540 | 5.340 | 5.390 | 15,969 | -0.16(-2.88%) |
Oct 31, 2016 | 5.560 | 5.630 | 5.420 | 5.550 | 28,522 | +0.04(+0.73%) |
Oct 28, 2016 | 5.360 | 5.690 | 5.360 | 5.510 | 71,987 | +0.17(+3.18%) |
Oct 27, 2016 | 5.300 | 5.350 | 5.220 | 5.340 | 10,961 | +0.03(+0.56%) |
Oct 26, 2016 | 5.240 | 5.370 | 5.100 | 5.310 | 55,728 | +0.06(+1.14%) |
Oct 25, 2016 | 5.280 | 5.640 | 5.220 | 5.250 | 84,182 | -0.06(-1.13%) |
Oct 24, 2016 | 5.240 | 5.370 | 5.150 | 5.310 | 47,050 | +0.13(+2.51%) |
Oct 21, 2016 | 5.110 | 5.232 | 5.090 | 5.180 | 53,095 | +0.06(+1.17%) |
Oct 20, 2016 | 5.118 | 5.212 | 5.100 | 5.120 | 15,680 | -0.03(-0.58%) |
Oct 19, 2016 | 5.140 | 5.255 | 5.060 | 5.150 | 9,805 | +0.05(+0.98%) |
Oct 18, 2016 | 5.300 | 5.301 | 5.100 | 5.100 | 23,932 | -0.21(-3.95%) |
Oct 17, 2016 | 5.390 | 5.460 | 5.270 | 5.310 | 24,674 | -0.10(-1.85%) |
Oct 14, 2016 | 5.350 | 5.420 | 5.300 | 5.410 | 31,650 | +0.15(+2.85%) |
Oct 13, 2016 | 5.250 | 5.420 | 5.250 | 5.260 | 8,238 | -0.06(-1.13%) |
Oct 12, 2016 | 5.340 | 5.500 | 5.280 | 5.320 | 15,717 | +0.01(+0.19%) |
Oct 11, 2016 | 5.540 | 5.640 | 5.300 | 5.310 | 35,395 | -0.17(-3.10%) |
Oct 10, 2016 | 5.520 | 5.582 | 5.420 | 5.480 | 16,162 | -0.04(-0.72%) |
Oct 07, 2016 | 5.604 | 5.612 | 5.390 | 5.520 | 28,631 | +0.06(+1.10%) |
Oct 06, 2016 | 5.520 | 5.610 | 5.390 | 5.460 | 11,532 | -0.06(-1.09%) |
Oct 05, 2016 | 5.510 | 5.670 | 5.480 | 5.520 | 17,238 | +0.03(+0.55%) |
Oct 04, 2016 | 5.640 | 5.640 | 5.490 | 5.490 | 11,801 | -0.15(-2.66%) |
Oct 03, 2016 | 5.500 | 5.690 | 5.500 | 5.640 | 27,256 | +0.13(+2.36%) |
Sep 30, 2016 | 5.240 | 5.640 | 5.120 | 5.510 | 45,086 | +0.29(+5.56%) |
Sep 29, 2016 | 5.020 | 5.300 | 5.020 | 5.220 | 53,461 | +0.20(+3.98%) |
Sep 28, 2016 | 5.070 | 5.100 | 4.980 | 5.020 | 143,918 | +0.02(+0.40%) |
Sep 27, 2016 | 5.220 | 5.340 | 4.980 | 5.000 | 94,702 | -0.28(-5.30%) |
Sep 26, 2016 | 5.340 | 5.400 | 5.230 | 5.280 | 69,846 | -0.09(-1.68%) |
Sep 23, 2016 | 5.400 | 5.400 | 5.350 | 5.370 | 22,857 | -0.01(-0.19%) |
Sep 22, 2016 | 5.420 | 5.740 | 5.380 | 5.380 | 36,016 | +0.05(+0.94%) |
Sep 21, 2016 | 5.310 | 5.410 | 5.230 | 5.330 | 32,217 | +0.07(+1.33%) |
Sep 20, 2016 | 5.540 | 5.640 | 5.260 | 5.260 | 19,019 | -0.09(-1.68%) |
Sep 19, 2016 | 5.450 | 5.640 | 5.320 | 5.350 | 18,944 | +0.00(+0.00%) |
Sep 16, 2016 | 5.700 | 5.700 | 5.260 | 5.350 | 53,875 | +0.03(+0.56%) |
Sep 15, 2016 | 5.380 | 5.580 | 5.300 | 5.320 | 104,400 | -0.20(-3.62%) |
Sep 14, 2016 | 5.550 | 5.670 | 5.470 | 5.520 | 25,449 | -0.17(-2.99%) |
Sep 13, 2016 | 5.690 | 5.740 | 5.600 | 5.690 | 14,514 | -0.04(-0.70%) |
Sep 12, 2016 | 5.800 | 5.878 | 5.664 | 5.730 | 61,937 | -0.09(-1.55%) |
Sep 09, 2016 | 6.060 | 6.140 | 5.810 | 5.820 | 33,367 | -0.23(-3.80%) |
Sep 08, 2016 | 6.070 | 6.150 | 6.000 | 6.050 | 70,733 | -0.02(-0.33%) |
Sep 07, 2016 | 6.180 | 6.342 | 6.030 | 6.070 | 85,756 | -0.09(-1.46%) |
Sep 06, 2016 | 6.240 | 6.320 | 6.060 | 6.160 | 107,661 | -0.09(-1.44%) |
Sep 02, 2016 | 6.210 | 6.250 | 6.250 | 6.250 | 107,300 | -0.05(-0.79%) |
Sep 01, 2016 | 6.380 | 6.580 | 6.200 | 6.300 | 37,629 | -0.06(-0.94%) |
Aug 31, 2016 | 6.430 | 6.460 | 6.130 | 6.360 | 12,616 | +0.09(+1.44%) |
Aug 30, 2016 | 6.380 | 6.570 | 6.100 | 6.270 | 48,464 | -0.03(-0.48%) |
Aug 29, 2016 | 6.250 | 6.580 | 6.250 | 6.300 | 99,105 | +0.05(+0.80%) |
Aug 26, 2016 | 6.080 | 6.480 | 6.080 | 6.250 | 38,936 | +0.12(+1.96%) |
Aug 25, 2016 | 6.240 | 6.530 | 6.040 | 6.130 | 36,911 | +0.04(+0.66%) |
Aug 24, 2016 | 5.980 | 6.280 | 5.980 | 6.090 | 18,218 | +0.04(+0.66%) |
Aug 23, 2016 | 5.870 | 6.060 | 5.810 | 6.050 | 80,383 | +0.21(+3.60%) |
Aug 22, 2016 | 5.910 | 6.060 | 5.790 | 5.840 | 132,779 | -0.19(-3.15%) |
Aug 19, 2016 | 5.950 | 6.070 | 5.928 | 6.030 | 67,700 | +0.07(+1.17%) |
Aug 18, 2016 | 5.810 | 6.010 | 5.780 | 5.960 | 62,035 | +0.07(+1.19%) |
Aug 17, 2016 | 6.040 | 6.040 | 5.810 | 5.890 | 65,051 | +0.02(+0.34%) |
Aug 16, 2016 | 6.000 | 6.140 | 5.800 | 5.870 | 76,348 | -0.12(-1.92%) |
Aug 15, 2016 | 5.630 | 6.090 | 5.605 | 5.985 | 53,604 | +0.25(+4.45%) |
Aug 12, 2016 | 5.810 | 6.300 | 5.650 | 5.730 | 47,163 | -0.28(-4.66%) |
Aug 11, 2016 | 6.170 | 6.420 | 5.880 | 6.010 | 59,205 | -0.21(-3.38%) |
Aug 10, 2016 | 6.600 | 6.600 | 6.110 | 6.220 | 127,589 | -0.42(-6.33%) |
Aug 09, 2016 | 6.720 | 6.895 | 6.470 | 6.640 | 33,144 | -0.08(-1.19%) |
Aug 08, 2016 | 6.669 | 6.730 | 6.431 | 6.720 | 23,898 | -0.05(-0.74%) |
Aug 05, 2016 | 7.360 | 7.360 | 6.500 | 6.770 | 36,093 | -0.47(-6.49%) |
Aug 04, 2016 | 7.250 | 7.520 | 7.000 | 7.240 | 19,683 | +0.01(+0.14%) |
Aug 03, 2016 | 7.290 | 7.420 | 7.190 | 7.230 | 14,220 | -0.10(-1.36%) |
Aug 02, 2016 | 7.150 | 7.640 | 7.150 | 7.330 | 65,039 | +0.27(+3.82%) |
Aug 01, 2016 | 7.340 | 7.590 | 7.060 | 7.060 | 26,104 | -0.37(-4.98%) |
Jul 29, 2016 | 7.530 | 7.590 | 7.300 | 7.430 | 15,732 | -0.09(-1.20%) |
Jul 28, 2016 | 7.310 | 7.680 | 7.190 | 7.520 | 16,913 | +0.12(+1.62%) |
Jul 27, 2016 | 7.350 | 7.480 | 7.160 | 7.400 | 6,906 | +0.07(+0.95%) |
Jul 26, 2016 | 7.290 | 7.350 | 7.150 | 7.330 | 10,625 | -0.04(-0.54%) |
Jul 25, 2016 | 7.270 | 7.390 | 7.223 | 7.370 | 9,751 | +0.05(+0.68%) |
Jul 22, 2016 | 7.370 | 7.390 | 7.175 | 7.320 | 20,722 | -0.03(-0.41%) |
Jul 21, 2016 | 7.270 | 7.420 | 7.240 | 7.350 | 9,680 | +0.06(+0.89%) |
Jul 20, 2016 | 7.150 | 7.330 | 7.020 | 7.285 | 30,723 | +0.11(+1.46%) |
Jul 19, 2016 | 7.250 | 7.250 | 7.060 | 7.180 | 11,755 | -0.14(-1.91%) |
Jul 18, 2016 | 7.290 | 7.330 | 7.160 | 7.320 | 8,642 | -0.02(-0.27%) |
Jul 15, 2016 | 7.005 | 7.500 | 7.005 | 7.340 | 9,558 | -0.00(-0.00%) |
Jul 14, 2016 | 7.350 | 7.420 | 7.120 | 7.340 | 12,153 | +0.10(+1.38%) |
Jul 13, 2016 | 7.450 | 7.460 | 7.000 | 7.240 | 41,066 | -0.21(-2.82%) |
Jul 12, 2016 | 7.230 | 7.540 | 7.120 | 7.450 | 50,746 | +0.32(+4.49%) |
Jul 11, 2016 | 7.210 | 7.300 | 7.040 | 7.130 | 15,304 | -0.02(-0.28%) |
Jul 08, 2016 | 6.910 | 7.160 | 6.800 | 7.150 | 17,908 | +0.35(+5.15%) |
Jul 07, 2016 | 6.930 | 7.060 | 6.630 | 6.800 | 17,896 | +0.00(+0.00%) |
Jul 05, 2016 | 7.070 | 7.120 | 6.650 | 6.800 | 24,476 | -0.34(-4.83%) |
Jul 01, 2016 | 6.930 | 7.145 | 7.145 | 7.145 | 66,800 | +0.21(+3.10%) |
Jun 30, 2016 | 6.840 | 6.990 | 6.690 | 6.930 | 30,721 | +0.15(+2.21%) |
Jun 29, 2016 | 6.600 | 6.850 | 6.560 | 6.780 | 25,171 | +0.20(+3.04%) |
Jun 28, 2016 | 6.420 | 6.650 | 6.420 | 6.580 | 52,769 | +0.16(+2.49%) |
Jun 27, 2016 | 6.500 | 6.790 | 6.280 | 6.420 | 69,513 | -0.27(-4.04%) |
Jun 24, 2016 | 6.970 | 6.980 | 6.560 | 6.690 | 39,285 | -0.38(-5.37%) |
Jun 23, 2016 | 6.780 | 7.140 | 6.740 | 7.070 | 28,881 | +0.28(+4.12%) |
Jun 22, 2016 | 6.900 | 7.210 | 6.600 | 6.790 | 94,008 | -0.15(-2.16%) |
Jun 21, 2016 | 6.770 | 7.190 | 6.460 | 6.940 | 188,200 | +0.23(+3.43%) |
Jun 20, 2016 | 6.570 | 6.855 | 6.570 | 6.710 | 79,102 | -0.01(-0.15%) |
Jun 17, 2016 | 6.950 | 6.950 | 6.600 | 6.720 | 37,310 | +0.09(+1.36%) |
Jun 16, 2016 | 6.830 | 6.930 | 6.460 | 6.630 | 85,438 | +0.03(+0.45%) |
Jun 15, 2016 | 6.610 | 6.780 | 6.570 | 6.600 | 20,817 | +0.01(+0.15%) |
Jun 14, 2016 | 6.970 | 7.140 | 6.520 | 6.590 | 23,822 | -0.17(-2.51%) |
Jun 13, 2016 | 6.700 | 7.160 | 6.580 | 6.760 | 147,447 | -0.04(-0.59%) |
Jun 10, 2016 | 6.840 | 6.990 | 6.760 | 6.800 | 44,009 | -0.07(-1.02%) |
Jun 09, 2016 | 6.960 | 7.120 | 6.800 | 6.870 | 139,578 | -0.16(-2.28%) |
Jun 08, 2016 | 6.980 | 7.200 | 6.550 | 7.030 | 102,995 | +0.04(+0.57%) |
Jun 07, 2016 | 6.900 | 7.090 | 6.710 | 6.990 | 62,969 | +0.27(+4.02%) |
Jun 06, 2016 | 6.790 | 6.950 | 6.710 | 6.720 | 47,357 | -0.03(-0.44%) |
Jun 03, 2016 | 6.920 | 6.950 | 6.580 | 6.750 | 41,097 | -0.13(-1.89%) |
Jun 02, 2016 | 6.800 | 7.000 | 6.540 | 6.880 | 36,348 | -0.12(-1.71%) |
Jun 01, 2016 | 6.930 | 7.140 | 6.650 | 7.000 | 83,659 | +0.00(+0.00%) |
May 31, 2016 | 6.690 | 7.010 | 6.525 | 7.000 | 59,031 | +0.28(+4.17%) |
May 27, 2016 | 6.760 | 6.720 | 6.720 | 6.720 | 30,600 | -0.03(-0.44%) |
May 26, 2016 | 7.100 | 7.180 | 6.641 | 6.750 | 38,440 | -0.42(-5.86%) |
May 25, 2016 | 6.800 | 7.230 | 6.665 | 7.170 | 17,810 | +0.40(+5.91%) |
May 24, 2016 | 6.380 | 6.880 | 6.380 | 6.770 | 19,487 | +0.19(+2.89%) |
May 23, 2016 | 6.360 | 6.780 | 6.080 | 6.580 | 30,150 | +0.23(+3.62%) |
May 20, 2016 | 6.150 | 6.500 | 6.130 | 6.350 | 17,426 | +0.03(+0.47%) |
May 19, 2016 | 6.160 | 6.350 | 6.070 | 6.320 | 48,658 | +0.18(+2.93%) |
May 18, 2016 | 6.350 | 6.490 | 6.066 | 6.140 | 59,574 | -0.25(-3.91%) |
May 17, 2016 | 6.360 | 6.520 | 6.265 | 6.390 | 65,260 | -0.03(-0.47%) |
May 16, 2016 | 6.380 | 6.500 | 6.285 | 6.420 | 48,145 | +0.03(+0.47%) |
May 13, 2016 | 6.530 | 6.600 | 6.210 | 6.390 | 38,716 | -0.14(-2.14%) |
May 12, 2016 | 6.630 | 6.630 | 6.430 | 6.530 | 73,766 | -0.04(-0.61%) |
May 11, 2016 | 6.530 | 6.650 | 6.220 | 6.570 | 138,633 | +0.20(+3.14%) |
May 10, 2016 | 6.472 | 6.560 | 6.350 | 6.370 | 104,192 | -0.13(-2.00%) |
May 09, 2016 | 6.450 | 6.580 | 6.290 | 6.500 | 146,692 | +0.00(+0.00%) |
May 06, 2016 | 6.740 | 6.770 | 6.312 | 6.500 | 162,728 | -0.13(-1.96%) |
May 05, 2016 | 6.660 | 7.015 | 6.490 | 6.630 | 53,118 | -0.02(-0.30%) |
May 04, 2016 | 6.540 | 6.820 | 6.490 | 6.650 | 45,974 | +0.01(+0.15%) |
May 03, 2016 | 6.710 | 6.820 | 6.420 | 6.640 | 52,928 | -0.09(-1.34%) |