Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.000 | 4.025 | 3.900 | 3.950 | 387,494 | -0.05(-1.25%) |
May 30, 2017 | 4.250 | 4.350 | 3.900 | 4.000 | 829,538 | -0.25(-5.88%) |
May 26, 2017 | 4.400 | 4.450 | 4.200 | 4.250 | 683,363 | -0.15(-3.41%) |
May 25, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 387,646 | +0.00(+0.00%) |
May 24, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 423,119 | +0.00(+0.00%) |
May 23, 2017 | 4.550 | 4.700 | 4.350 | 4.400 | 315,513 | -0.15(-3.30%) |
May 22, 2017 | 4.500 | 4.625 | 4.450 | 4.550 | 484,286 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 378,681 | -0.05(-1.10%) |
May 18, 2017 | 4.450 | 4.550 | 4.325 | 4.550 | 314,774 | +0.05(+1.11%) |
May 17, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 336,369 | -0.20(-4.26%) |
May 16, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 328,312 | +0.15(+3.30%) |
May 15, 2017 | 4.750 | 4.850 | 4.400 | 4.550 | 656,113 | -0.20(-4.21%) |
May 12, 2017 | 4.950 | 5.050 | 4.750 | 4.750 | 206,073 | -0.25(-5.00%) |
May 11, 2017 | 5.200 | 5.200 | 4.900 | 5.000 | 558,439 | -0.15(-2.91%) |
May 10, 2017 | 4.850 | 5.250 | 4.850 | 5.150 | 460,340 | +0.25(+5.10%) |
May 09, 2017 | 5.050 | 5.150 | 4.750 | 4.900 | 524,080 | -0.15(-2.97%) |
May 08, 2017 | 4.800 | 5.200 | 4.800 | 5.050 | 190,510 | +0.20(+4.12%) |
May 05, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 692,039 | -0.10(-2.02%) |
May 04, 2017 | 5.150 | 5.150 | 4.800 | 4.950 | 478,619 | -0.15(-2.94%) |
May 03, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 276,459 | -0.10(-1.92%) |
May 02, 2017 | 5.350 | 5.400 | 5.150 | 5.200 | 145,397 | -0.15(-2.80%) |
May 01, 2017 | 5.500 | 5.500 | 5.200 | 5.350 | 173,769 | -0.10(-1.83%) |
Apr 28, 2017 | 5.300 | 5.450 | 5.150 | 5.450 | 199,160 | +0.15(+2.83%) |
Apr 27, 2017 | 5.250 | 5.314 | 5.150 | 5.300 | 159,480 | +0.05(+0.95%) |
Apr 26, 2017 | 5.150 | 5.450 | 5.150 | 5.250 | 221,037 | +0.05(+0.96%) |
Apr 25, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 151,976 | +0.05(+0.97%) |
Apr 24, 2017 | 5.300 | 5.350 | 5.100 | 5.150 | 231,587 | -0.05(-0.96%) |
Apr 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 247,723 | +0.00(+0.00%) |
Apr 20, 2017 | 5.250 | 5.400 | 5.150 | 5.200 | 274,338 | +0.00(+0.00%) |
Apr 19, 2017 | 5.250 | 5.450 | 5.100 | 5.200 | 291,965 | +0.05(+0.97%) |
Apr 18, 2017 | 5.000 | 5.250 | 5.000 | 5.150 | 261,657 | +0.10(+1.98%) |
Apr 17, 2017 | 5.150 | 5.200 | 5.000 | 5.050 | 249,559 | -0.05(-0.98%) |
Apr 13, 2017 | 5.200 | 5.250 | 5.100 | 5.100 | 244,858 | -0.10(-1.92%) |
Apr 12, 2017 | 5.400 | 5.450 | 5.149 | 5.200 | 202,791 | -0.25(-4.59%) |
Apr 11, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 283,921 | +0.05(+0.93%) |
Apr 10, 2017 | 5.600 | 5.600 | 5.350 | 5.400 | 171,205 | -0.15(-2.70%) |
Apr 07, 2017 | 5.400 | 5.600 | 5.400 | 5.550 | 195,643 | +0.15(+2.78%) |
Apr 06, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 153,036 | -0.05(-0.92%) |
Apr 05, 2017 | 5.650 | 5.675 | 5.350 | 5.450 | 297,489 | -0.20(-3.54%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 162,617 | -0.05(-0.88%) |
Apr 03, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 230,745 | -0.05(-0.87%) |
Mar 31, 2017 | 5.550 | 5.750 | 5.500 | 5.750 | 192,539 | +0.20(+3.60%) |
Mar 30, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 201,262 | -0.05(-0.89%) |
Mar 29, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 149,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.300 | 5.700 | 5.225 | 5.600 | 238,934 | +0.15(+2.75%) |
Mar 27, 2017 | 5.350 | 5.450 | 5.300 | 5.450 | 261,590 | +0.00(+0.00%) |
Mar 24, 2017 | 5.200 | 5.500 | 5.120 | 5.450 | 247,613 | +0.20(+3.81%) |
Mar 23, 2017 | 5.150 | 5.300 | 5.005 | 5.250 | 134,919 | +0.10(+1.94%) |
Mar 22, 2017 | 5.300 | 5.500 | 5.100 | 5.150 | 205,967 | -0.10(-1.90%) |
Mar 21, 2017 | 5.400 | 5.500 | 5.250 | 5.250 | 322,170 | -0.15(-2.78%) |
Mar 20, 2017 | 5.450 | 5.550 | 5.350 | 5.400 | 170,849 | -0.10(-1.82%) |
Mar 17, 2017 | 5.600 | 5.800 | 5.450 | 5.500 | 432,591 | -0.20(-3.51%) |
Mar 16, 2017 | 5.400 | 5.725 | 5.400 | 5.700 | 635,989 | +0.30(+5.56%) |
Mar 15, 2017 | 5.200 | 5.500 | 5.150 | 5.400 | 294,809 | +0.30(+5.88%) |
Mar 14, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 259,734 | -0.05(-0.97%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 420,835 | -0.05(-0.96%) |
Mar 10, 2017 | 5.600 | 5.850 | 5.000 | 5.200 | 905,690 | -0.55(-9.57%) |
Mar 09, 2017 | 5.700 | 5.850 | 5.650 | 5.750 | 361,161 | +0.00(+0.00%) |
Mar 08, 2017 | 5.800 | 5.900 | 5.725 | 5.750 | 129,290 | -0.05(-0.86%) |
Mar 07, 2017 | 5.750 | 5.900 | 5.725 | 5.800 | 132,338 | +0.05(+0.87%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.750 | 129,799 | -0.25(-4.17%) |
Mar 03, 2017 | 5.900 | 6.000 | 5.716 | 6.000 | 161,711 | +0.10(+1.69%) |
Mar 02, 2017 | 6.250 | 6.300 | 5.875 | 5.900 | 165,147 | -0.30(-4.84%) |
Mar 01, 2017 | 5.850 | 6.300 | 5.850 | 6.200 | 442,078 | +0.35(+5.98%) |
Feb 28, 2017 | 5.850 | 6.000 | 5.650 | 5.850 | 367,496 | -0.05(-0.85%) |
Feb 27, 2017 | 5.750 | 6.000 | 5.745 | 5.900 | 218,294 | +0.10(+1.72%) |
Feb 24, 2017 | 5.650 | 5.900 | 5.600 | 5.800 | 232,863 | +0.10(+1.75%) |
Feb 23, 2017 | 5.750 | 5.850 | 5.600 | 5.700 | 205,603 | -0.05(-0.87%) |
Feb 22, 2017 | 5.750 | 5.900 | 5.700 | 5.750 | 145,477 | -0.05(-0.86%) |
Feb 21, 2017 | 5.900 | 5.950 | 5.750 | 5.800 | 178,919 | -0.10(-1.69%) |
Feb 17, 2017 | 5.900 | 5.900 | 5.900 | 0 | +0.10(+1.72%) | |
Feb 16, 2017 | 5.950 | 6.000 | 5.800 | 5.800 | 147,675 | -0.15(-2.52%) |
Feb 15, 2017 | 5.950 | 6.000 | 5.725 | 5.950 | 160,511 | +0.05(+0.85%) |
Feb 14, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 132,437 | +0.10(+1.72%) |
Feb 13, 2017 | 5.850 | 6.000 | 5.750 | 5.800 | 127,770 | -0.05(-0.85%) |
Feb 10, 2017 | 5.650 | 5.950 | 5.625 | 5.850 | 369,074 | +0.20(+3.54%) |
Feb 09, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 260,117 | -0.05(-0.88%) |
Feb 08, 2017 | 5.800 | 6.100 | 5.650 | 5.700 | 512,594 | -0.15(-2.56%) |
Feb 07, 2017 | 5.750 | 5.900 | 5.700 | 5.850 | 277,561 | +0.10(+1.74%) |
Feb 06, 2017 | 5.850 | 5.900 | 5.700 | 5.750 | 185,153 | -0.15(-2.54%) |
Feb 03, 2017 | 5.750 | 5.950 | 5.700 | 5.900 | 138,144 | +0.05(+0.85%) |
Feb 02, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 152,251 | -0.05(-0.85%) |
Feb 01, 2017 | 5.900 | 6.000 | 5.700 | 5.900 | 132,511 | +0.05(+0.85%) |
Jan 31, 2017 | 5.900 | 5.900 | 5.575 | 5.850 | 217,061 | -0.10(-1.68%) |
Jan 30, 2017 | 5.700 | 6.050 | 5.605 | 5.950 | 324,058 | +0.15(+2.59%) |
Jan 27, 2017 | 5.800 | 6.000 | 5.711 | 5.800 | 134,797 | +0.00(+0.00%) |
Jan 26, 2017 | 6.000 | 6.050 | 5.750 | 5.800 | 192,708 | -0.20(-3.33%) |
Jan 25, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 136,099 | +0.10(+1.69%) |
Jan 24, 2017 | 5.650 | 6.000 | 5.650 | 5.900 | 180,708 | +0.20(+3.51%) |
Jan 23, 2017 | 5.850 | 5.850 | 5.550 | 5.700 | 249,752 | -0.15(-2.56%) |
Jan 20, 2017 | 5.800 | 6.000 | 5.750 | 5.850 | 160,584 | +0.05(+0.86%) |
Jan 19, 2017 | 6.150 | 6.150 | 5.750 | 5.800 | 204,466 | -0.35(-5.69%) |
Jan 18, 2017 | 6.000 | 6.250 | 5.900 | 6.150 | 240,765 | +0.25(+4.24%) |
Jan 17, 2017 | 6.250 | 6.400 | 5.750 | 5.900 | 726,093 | -0.30(-4.84%) |
Jan 13, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.350 | 6.419 | 6.200 | 6.200 | 167,462 | -0.15(-2.36%) |
Jan 11, 2017 | 6.400 | 6.500 | 6.200 | 6.350 | 226,783 | -0.05(-0.78%) |
Jan 10, 2017 | 6.500 | 6.575 | 6.350 | 6.400 | 151,605 | +0.05(+0.79%) |
Jan 09, 2017 | 6.650 | 6.650 | 6.300 | 6.350 | 220,124 | -0.35(-5.22%) |
Jan 06, 2017 | 7.100 | 7.200 | 6.550 | 6.700 | 210,841 | -0.40(-5.63%) |
Jan 05, 2017 | 7.000 | 7.150 | 6.900 | 7.100 | 229,980 | +0.15(+2.16%) |
Jan 04, 2017 | 6.800 | 7.000 | 6.600 | 6.950 | 265,618 | +0.20(+2.96%) |
Jan 03, 2017 | 6.500 | 6.800 | 6.500 | 6.750 | 354,158 | +0.25(+3.85%) |
Dec 30, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.500 | 6.700 | 6.300 | 6.400 | 231,871 | +0.00(+0.00%) |
Dec 28, 2016 | 6.500 | 6.800 | 6.450 | 6.400 | 226,122 | -0.10(-1.54%) |
Dec 27, 2016 | 6.800 | 7.000 | 6.400 | 6.500 | 296,965 | -0.30(-4.41%) |
Dec 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Dec 22, 2016 | 7.000 | 7.000 | 6.700 | 6.750 | 376,771 | -0.35(-4.93%) |
Dec 21, 2016 | 7.400 | 7.500 | 6.800 | 7.100 | 543,986 | -0.35(-4.70%) |
Dec 20, 2016 | 7.200 | 7.475 | 7.150 | 7.450 | 233,554 | +0.35(+4.93%) |
Dec 19, 2016 | 7.250 | 7.350 | 7.100 | 7.100 | 279,565 | -0.15(-2.07%) |
Dec 16, 2016 | 7.250 | 7.350 | 7.150 | 7.250 | 292,261 | +0.05(+0.69%) |
Dec 15, 2016 | 7.200 | 7.425 | 7.100 | 7.200 | 262,121 | +0.05(+0.70%) |
Dec 14, 2016 | 7.000 | 7.400 | 6.950 | 7.150 | 191,187 | +0.10(+1.42%) |
Dec 13, 2016 | 7.100 | 7.250 | 7.000 | 7.050 | 197,267 | -0.05(-0.70%) |
Dec 12, 2016 | 7.500 | 7.675 | 7.000 | 7.100 | 333,109 | -0.45(-5.96%) |
Dec 09, 2016 | 7.300 | 7.600 | 7.150 | 7.550 | 328,787 | +0.25(+3.42%) |
Dec 08, 2016 | 7.200 | 7.675 | 7.050 | 7.300 | 374,867 | +0.10(+1.39%) |
Dec 07, 2016 | 7.200 | 7.400 | 7.200 | 7.200 | 249,666 | -0.10(-1.37%) |
Dec 06, 2016 | 7.000 | 7.350 | 6.850 | 7.300 | 207,464 | +0.30(+4.29%) |
Dec 05, 2016 | 7.150 | 7.200 | 6.900 | 7.000 | 321,377 | -0.05(-0.71%) |
Dec 02, 2016 | 6.700 | 7.150 | 6.550 | 7.050 | 202,676 | +0.25(+3.68%) |
Dec 01, 2016 | 6.950 | 7.150 | 6.800 | 6.800 | 187,308 | -0.10(-1.45%) |
Nov 30, 2016 | 7.250 | 7.250 | 6.900 | 6.900 | 187,204 | -0.25(-3.50%) |
Nov 29, 2016 | 7.050 | 7.300 | 6.950 | 7.150 | 319,481 | +0.10(+1.42%) |
Nov 28, 2016 | 7.350 | 7.500 | 6.850 | 7.050 | 531,974 | -0.35(-4.73%) |
Nov 25, 2016 | 7.450 | 7.500 | 7.350 | 7.400 | 90,405 | +0.00(+0.00%) |
Nov 23, 2016 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 7.250 | 7.400 | 7.200 | 7.400 | 369,384 | +0.23(+3.14%) |
Nov 21, 2016 | 6.850 | 7.250 | 6.750 | 7.175 | 750,134 | +0.38(+5.51%) |
Nov 18, 2016 | 6.500 | 6.800 | 6.500 | 6.800 | 471,913 | +0.30(+4.62%) |
Nov 17, 2016 | 6.500 | 6.600 | 6.375 | 6.500 | 722,434 | +0.10(+1.56%) |
Nov 16, 2016 | 6.050 | 6.400 | 5.975 | 6.400 | 738,782 | +0.35(+5.79%) |
Nov 15, 2016 | 5.800 | 6.100 | 5.800 | 6.050 | 778,481 | +0.30(+5.22%) |
Nov 14, 2016 | 6.000 | 6.100 | 5.700 | 5.750 | 452,438 | -0.20(-3.36%) |
Nov 11, 2016 | 5.950 | 6.050 | 5.900 | 5.950 | 460,094 | +0.05(+0.85%) |
Nov 10, 2016 | 5.950 | 6.150 | 5.950 | 5.900 | 416,572 | -0.05(-0.84%) |
Nov 09, 2016 | 5.700 | 6.000 | 5.700 | 5.950 | 257,538 | +0.15(+2.59%) |
Nov 08, 2016 | 5.700 | 5.950 | 5.650 | 5.800 | 242,900 | +0.05(+0.87%) |
Nov 07, 2016 | 5.700 | 5.900 | 5.700 | 5.750 | 276,810 | +0.05(+0.88%) |
Nov 04, 2016 | 5.600 | 5.800 | 5.600 | 5.700 | 498,590 | +0.10(+1.79%) |
Nov 03, 2016 | 5.850 | 5.900 | 5.600 | 5.600 | 405,269 | -0.20(-3.45%) |
Nov 02, 2016 | 5.900 | 5.950 | 5.800 | 5.800 | 449,468 | +0.00(+0.00%) |
Nov 01, 2016 | 5.850 | 6.000 | 5.750 | 5.800 | 461,493 | -0.05(-0.85%) |
Oct 31, 2016 | 6.000 | 6.200 | 5.800 | 5.850 | 469,717 | -0.20(-3.31%) |
Oct 28, 2016 | 6.500 | 6.500 | 5.900 | 6.050 | 733,337 | -0.20(-3.20%) |
Oct 27, 2016 | 6.100 | 6.250 | 5.900 | 6.250 | 439,643 | +0.30(+5.04%) |
Oct 26, 2016 | 6.200 | 6.200 | 5.775 | 5.950 | 511,929 | -0.20(-3.25%) |
Oct 25, 2016 | 5.900 | 6.200 | 5.809 | 6.150 | 156,786 | +0.25(+4.24%) |
Oct 24, 2016 | 6.200 | 6.250 | 5.900 | 5.900 | 260,007 | -0.25(-4.07%) |
Oct 21, 2016 | 6.000 | 6.150 | 5.900 | 6.150 | 193,981 | +0.05(+0.82%) |
Oct 20, 2016 | 6.100 | 6.200 | 5.900 | 6.100 | 220,981 | +0.00(+0.00%) |
Oct 19, 2016 | 6.150 | 6.200 | 6.050 | 6.100 | 242,763 | +0.00(+0.00%) |
Oct 18, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 275,694 | +0.10(+1.67%) |
Oct 17, 2016 | 5.750 | 6.100 | 5.550 | 6.000 | 333,238 | +0.26(+4.53%) |
Oct 14, 2016 | 5.980 | 6.108 | 5.740 | 5.740 | 376,752 | -0.21(-3.53%) |
Oct 13, 2016 | 6.000 | 6.100 | 5.770 | 5.950 | 466,897 | -0.05(-0.83%) |
Oct 12, 2016 | 5.940 | 6.100 | 5.900 | 6.000 | 464,081 | +0.05(+0.84%) |
Oct 11, 2016 | 6.080 | 6.190 | 5.900 | 5.950 | 410,741 | -0.18(-2.94%) |
Oct 10, 2016 | 6.160 | 6.307 | 6.090 | 6.130 | 461,346 | +0.04(+0.66%) |
Oct 07, 2016 | 6.250 | 6.320 | 6.050 | 6.090 | 329,865 | -0.17(-2.72%) |
Oct 06, 2016 | 6.360 | 6.410 | 6.080 | 6.260 | 252,511 | -0.11(-1.73%) |
Oct 05, 2016 | 6.410 | 6.520 | 6.360 | 6.370 | 238,868 | +0.01(+0.16%) |
Oct 04, 2016 | 6.430 | 6.520 | 6.300 | 6.360 | 333,635 | -0.06(-0.93%) |
Oct 03, 2016 | 6.500 | 6.510 | 6.240 | 6.420 | 424,456 | -0.10(-1.53%) |
Sep 30, 2016 | 6.330 | 6.585 | 6.200 | 6.520 | 405,566 | +0.21(+3.33%) |
Sep 29, 2016 | 6.650 | 6.700 | 6.280 | 6.310 | 269,773 | -0.23(-3.52%) |
Sep 28, 2016 | 6.380 | 6.550 | 6.180 | 6.540 | 334,047 | +0.16(+2.51%) |
Sep 27, 2016 | 6.400 | 6.420 | 6.126 | 6.380 | 336,143 | +0.01(+0.16%) |
Sep 26, 2016 | 6.160 | 6.395 | 6.010 | 6.370 | 407,743 | +0.04(+0.63%) |
Sep 23, 2016 | 6.430 | 6.560 | 6.210 | 6.330 | 409,752 | -0.13(-2.01%) |
Sep 22, 2016 | 6.470 | 6.550 | 6.390 | 6.460 | 384,633 | +0.06(+0.94%) |
Sep 21, 2016 | 6.430 | 6.530 | 6.230 | 6.400 | 343,046 | +0.01(+0.16%) |
Sep 20, 2016 | 6.420 | 6.540 | 6.360 | 6.390 | 396,211 | +0.03(+0.47%) |
Sep 19, 2016 | 6.650 | 6.860 | 6.290 | 6.360 | 488,431 | -0.17(-2.60%) |
Sep 16, 2016 | 6.460 | 6.770 | 6.450 | 6.530 | 750,078 | -0.03(-0.46%) |
Sep 15, 2016 | 6.470 | 6.620 | 6.250 | 6.560 | 830,606 | +0.49(+8.07%) |
Sep 14, 2016 | 6.190 | 6.240 | 6.020 | 6.070 | 584,632 | -0.16(-2.57%) |
Sep 13, 2016 | 6.440 | 6.480 | 6.020 | 6.230 | 757,067 | -0.21(-3.26%) |
Sep 12, 2016 | 6.360 | 6.490 | 6.330 | 6.440 | 554,359 | -0.03(-0.46%) |
Sep 09, 2016 | 6.500 | 6.550 | 6.350 | 6.470 | 788,722 | -0.18(-2.71%) |
Sep 08, 2016 | 6.830 | 6.910 | 6.560 | 6.650 | 478,364 | -0.21(-3.06%) |
Sep 07, 2016 | 6.830 | 6.970 | 6.780 | 6.860 | 346,438 | -0.01(-0.15%) |
Sep 06, 2016 | 7.200 | 7.250 | 6.720 | 6.870 | 1,001,948 | -0.13(-1.86%) |
Sep 02, 2016 | 6.820 | 7.000 | 7.000 | 7.000 | 1,279,700 | +0.18(+2.64%) |
Sep 01, 2016 | 6.240 | 6.835 | 6.120 | 6.820 | 2,440,942 | +0.84(+14.05%) |
Aug 31, 2016 | 5.940 | 6.080 | 5.930 | 5.980 | 823,973 | +0.06(+1.01%) |
Aug 30, 2016 | 5.880 | 6.010 | 5.820 | 5.920 | 763,364 | -0.01(-0.17%) |
Aug 29, 2016 | 5.900 | 5.980 | 5.800 | 5.930 | 639,574 | +0.06(+1.02%) |
Aug 26, 2016 | 6.080 | 6.170 | 5.820 | 5.870 | 543,048 | -0.19(-3.14%) |
Aug 25, 2016 | 6.100 | 6.180 | 6.020 | 6.060 | 318,200 | -0.04(-0.66%) |
Aug 24, 2016 | 6.060 | 6.230 | 6.035 | 6.100 | 460,143 | +0.06(+0.99%) |
Aug 23, 2016 | 6.300 | 6.320 | 6.040 | 6.040 | 553,522 | -0.23(-3.67%) |
Aug 22, 2016 | 6.200 | 6.340 | 6.160 | 6.270 | 293,292 | +0.06(+0.97%) |
Aug 19, 2016 | 6.040 | 6.225 | 5.960 | 6.210 | 404,262 | +0.12(+1.97%) |
Aug 18, 2016 | 6.240 | 6.275 | 6.050 | 6.090 | 468,687 | -0.13(-2.09%) |
Aug 17, 2016 | 6.310 | 6.310 | 6.130 | 6.220 | 359,017 | -0.10(-1.58%) |
Aug 16, 2016 | 6.280 | 6.350 | 6.250 | 6.320 | 636,032 | +0.04(+0.64%) |
Aug 15, 2016 | 6.260 | 6.360 | 6.240 | 6.280 | 414,979 | +0.01(+0.16%) |
Aug 12, 2016 | 6.270 | 6.297 | 6.180 | 6.270 | 341,279 | +0.00(+0.00%) |
Aug 11, 2016 | 6.320 | 6.380 | 6.230 | 6.270 | 374,744 | +0.00(+0.00%) |
Aug 10, 2016 | 6.300 | 6.400 | 6.140 | 6.270 | 506,505 | +0.02(+0.32%) |
Aug 09, 2016 | 5.990 | 6.380 | 5.905 | 6.250 | 926,279 | +0.26(+4.34%) |
Aug 08, 2016 | 5.840 | 6.010 | 5.840 | 5.990 | 372,657 | +0.15(+2.57%) |
Aug 05, 2016 | 5.690 | 5.850 | 5.640 | 5.840 | 458,179 | +0.19(+3.36%) |
Aug 04, 2016 | 5.930 | 5.990 | 5.500 | 5.650 | 541,767 | -0.25(-4.24%) |
Aug 03, 2016 | 5.880 | 6.010 | 5.810 | 5.900 | 635,574 | -0.01(-0.17%) |
Aug 02, 2016 | 5.760 | 5.930 | 5.700 | 5.910 | 775,270 | +0.16(+2.78%) |
Aug 01, 2016 | 5.410 | 5.750 | 5.295 | 5.750 | 840,005 | +0.34(+6.28%) |
Jul 29, 2016 | 5.250 | 5.480 | 5.020 | 5.410 | 1,620,067 | +0.32(+6.29%) |
Jul 28, 2016 | 5.060 | 5.120 | 4.960 | 5.090 | 307,557 | +0.06(+1.19%) |
Jul 27, 2016 | 4.780 | 5.090 | 4.710 | 5.030 | 414,025 | +0.26(+5.45%) |
Jul 26, 2016 | 4.630 | 4.770 | 4.596 | 4.770 | 193,904 | +0.14(+3.02%) |
Jul 25, 2016 | 4.760 | 4.790 | 4.610 | 4.630 | 105,354 | -0.16(-3.34%) |
Jul 22, 2016 | 4.620 | 4.800 | 4.510 | 4.790 | 214,332 | +0.17(+3.68%) |
Jul 21, 2016 | 4.710 | 4.710 | 4.510 | 4.620 | 433,240 | -0.09(-1.91%) |
Jul 20, 2016 | 4.620 | 4.750 | 4.620 | 4.710 | 243,662 | +0.10(+2.17%) |
Jul 19, 2016 | 4.600 | 4.640 | 4.595 | 4.610 | 127,603 | +0.00(+0.00%) |
Jul 18, 2016 | 4.610 | 4.700 | 4.550 | 4.610 | 278,289 | -0.02(-0.43%) |
Jul 15, 2016 | 4.650 | 4.700 | 4.595 | 4.630 | 330,111 | +0.02(+0.43%) |
Jul 14, 2016 | 4.590 | 4.670 | 4.555 | 4.610 | 191,581 | +0.06(+1.32%) |
Jul 13, 2016 | 4.650 | 4.670 | 4.540 | 4.550 | 136,555 | -0.05(-1.09%) |
Jul 12, 2016 | 4.520 | 4.680 | 4.500 | 4.600 | 229,195 | +0.10(+2.22%) |
Jul 11, 2016 | 4.450 | 4.683 | 4.450 | 4.500 | 343,252 | +0.07(+1.58%) |
Jul 08, 2016 | 4.370 | 4.520 | 4.320 | 4.430 | 266,187 | +0.11(+2.55%) |
Jul 07, 2016 | 4.290 | 4.400 | 4.220 | 4.320 | 181,883 | +0.07(+1.65%) |
Jul 05, 2016 | 4.340 | 4.420 | 4.220 | 4.250 | 195,729 | -0.11(-2.52%) |
Jul 01, 2016 | 4.390 | 4.360 | 4.360 | 4.360 | 215,200 | -0.04(-0.91%) |
Jun 30, 2016 | 4.350 | 4.460 | 4.220 | 4.400 | 258,384 | +0.06(+1.38%) |
Jun 29, 2016 | 4.180 | 4.430 | 4.160 | 4.340 | 307,610 | +0.21(+5.08%) |
Jun 28, 2016 | 4.240 | 4.287 | 4.101 | 4.130 | 453,626 | -0.08(-1.90%) |
Jun 27, 2016 | 4.470 | 4.520 | 4.200 | 4.210 | 542,367 | -0.34(-7.47%) |
Jun 24, 2016 | 4.520 | 4.680 | 4.460 | 4.550 | 435,823 | -0.22(-4.61%) |
Jun 23, 2016 | 4.590 | 4.770 | 4.553 | 4.770 | 207,376 | +0.24(+5.30%) |
Jun 22, 2016 | 4.650 | 4.695 | 4.530 | 4.530 | 453,679 | -0.14(-3.00%) |
Jun 21, 2016 | 4.850 | 4.870 | 4.650 | 4.670 | 445,460 | -0.18(-3.71%) |
Jun 20, 2016 | 4.810 | 4.960 | 4.760 | 4.850 | 502,660 | +0.05(+1.04%) |
Jun 17, 2016 | 4.640 | 4.870 | 4.580 | 4.800 | 1,023,519 | +0.17(+3.67%) |
Jun 16, 2016 | 4.680 | 4.750 | 4.490 | 4.630 | 632,257 | -0.14(-2.94%) |
Jun 15, 2016 | 4.950 | 4.990 | 4.720 | 4.770 | 376,070 | -0.19(-3.83%) |
Jun 14, 2016 | 4.950 | 5.090 | 4.860 | 4.960 | 290,944 | +0.02(+0.40%) |
Jun 13, 2016 | 5.050 | 5.120 | 4.915 | 4.940 | 354,081 | -0.15(-2.95%) |
Jun 10, 2016 | 5.010 | 5.210 | 5.010 | 5.090 | 424,743 | +0.12(+2.41%) |
Jun 09, 2016 | 5.100 | 5.190 | 4.930 | 4.970 | 398,416 | -0.17(-3.31%) |
Jun 08, 2016 | 4.940 | 5.160 | 4.912 | 5.140 | 338,626 | +0.19(+3.84%) |
Jun 07, 2016 | 5.200 | 5.270 | 4.930 | 4.950 | 293,259 | -0.25(-4.81%) |
Jun 06, 2016 | 5.100 | 5.240 | 5.071 | 5.200 | 296,078 | +0.08(+1.56%) |
Jun 03, 2016 | 5.370 | 5.380 | 5.070 | 5.120 | 368,118 | -0.25(-4.66%) |
Jun 02, 2016 | 5.220 | 5.380 | 5.120 | 5.370 | 366,143 | +0.15(+2.87%) |