Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.700 | 7.700 | 7.400 | 7.500 | 32,684 | -0.20(-2.60%) |
May 30, 2017 | 7.850 | 7.950 | 7.650 | 7.700 | 38,776 | -0.15(-1.91%) |
May 26, 2017 | 7.750 | 7.850 | 7.400 | 7.850 | 30,686 | +0.15(+1.95%) |
May 25, 2017 | 7.650 | 7.850 | 7.639 | 7.700 | 32,578 | +0.10(+1.32%) |
May 24, 2017 | 7.500 | 7.650 | 7.250 | 7.600 | 35,579 | +0.15(+2.01%) |
May 23, 2017 | 7.650 | 7.650 | 7.350 | 7.450 | 43,537 | -0.10(-1.32%) |
May 22, 2017 | 6.950 | 7.800 | 6.950 | 7.550 | 96,459 | +0.60(+8.63%) |
May 19, 2017 | 7.150 | 7.250 | 6.850 | 6.950 | 64,640 | -0.25(-3.47%) |
May 18, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 52,676 | -0.10(-1.37%) |
May 17, 2017 | 7.350 | 7.450 | 6.950 | 7.300 | 91,305 | +0.00(+0.00%) |
May 16, 2017 | 7.750 | 7.826 | 7.150 | 7.300 | 97,192 | -0.50(-6.41%) |
May 15, 2017 | 7.900 | 8.050 | 7.650 | 7.800 | 63,172 | +0.05(+0.65%) |
May 12, 2017 | 7.850 | 7.900 | 7.400 | 7.750 | 111,335 | -0.20(-2.52%) |
May 11, 2017 | 8.000 | 8.100 | 7.600 | 7.950 | 99,162 | +0.10(+1.27%) |
May 10, 2017 | 7.250 | 7.950 | 6.850 | 7.850 | 195,063 | +0.85(+12.14%) |
May 09, 2017 | 7.050 | 8.128 | 6.763 | 7.000 | 314,028 | +1.30(+22.81%) |
May 08, 2017 | 5.750 | 5.850 | 5.550 | 5.700 | 79,845 | +0.00(+0.00%) |
May 05, 2017 | 5.800 | 5.800 | 5.700 | 5.700 | 24,328 | -0.10(-1.72%) |
May 04, 2017 | 5.700 | 6.000 | 5.605 | 5.800 | 78,218 | +0.10(+1.75%) |
May 03, 2017 | 6.050 | 6.050 | 5.600 | 5.700 | 157,804 | -0.25(-4.20%) |
May 02, 2017 | 6.200 | 6.200 | 5.950 | 5.950 | 157,923 | -0.30(-4.80%) |
May 01, 2017 | 6.300 | 6.350 | 6.150 | 6.250 | 18,878 | +0.05(+0.81%) |
Apr 28, 2017 | 6.250 | 6.350 | 6.182 | 6.200 | 39,412 | +0.05(+0.81%) |
Apr 27, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 67,113 | -0.05(-0.81%) |
Apr 26, 2017 | 6.250 | 6.300 | 6.150 | 6.200 | 29,999 | +0.00(+0.00%) |
Apr 25, 2017 | 6.500 | 6.510 | 6.200 | 6.200 | 86,150 | -0.20(-3.13%) |
Apr 24, 2017 | 6.650 | 6.650 | 6.400 | 6.400 | 17,554 | +0.00(+0.00%) |
Apr 21, 2017 | 6.500 | 6.700 | 6.400 | 6.400 | 60,788 | -0.10(-1.54%) |
Apr 20, 2017 | 6.550 | 6.650 | 6.400 | 6.500 | 26,004 | +0.03(+0.39%) |
Apr 19, 2017 | 6.550 | 6.700 | 6.450 | 6.475 | 20,337 | +0.02(+0.39%) |
Apr 18, 2017 | 6.550 | 6.550 | 6.400 | 6.450 | 6,230 | -0.05(-0.77%) |
Apr 17, 2017 | 6.450 | 6.550 | 6.400 | 6.500 | 29,713 | +0.10(+1.56%) |
Apr 13, 2017 | 6.450 | 6.500 | 6.271 | 6.400 | 13,586 | +0.00(+0.00%) |
Apr 12, 2017 | 6.650 | 6.650 | 6.300 | 6.400 | 20,572 | -0.10(-1.54%) |
Apr 11, 2017 | 6.600 | 6.700 | 6.500 | 6.500 | 13,569 | -0.10(-1.52%) |
Apr 10, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 43,428 | +0.30(+4.76%) |
Apr 07, 2017 | 6.650 | 6.945 | 6.250 | 6.300 | 26,730 | -0.30(-4.55%) |
Apr 06, 2017 | 6.600 | 6.700 | 6.480 | 6.600 | 24,183 | +0.25(+3.94%) |
Apr 05, 2017 | 6.850 | 6.850 | 6.350 | 6.350 | 28,611 | -0.25(-3.79%) |
Apr 04, 2017 | 6.650 | 6.858 | 6.600 | 6.600 | 56,893 | +0.10(+1.54%) |
Apr 03, 2017 | 6.700 | 6.879 | 6.500 | 6.500 | 41,656 | -0.25(-3.70%) |
Mar 31, 2017 | 6.900 | 6.950 | 6.650 | 6.750 | 28,918 | -0.10(-1.46%) |
Mar 30, 2017 | 6.850 | 7.025 | 6.800 | 6.850 | 20,948 | +0.07(+1.03%) |
Mar 29, 2017 | 6.400 | 7.187 | 6.400 | 6.780 | 34,318 | +0.38(+5.94%) |
Mar 28, 2017 | 6.400 | 6.500 | 6.350 | 6.400 | 23,239 | +0.00(+0.00%) |
Mar 27, 2017 | 6.800 | 6.800 | 6.350 | 6.400 | 37,106 | -0.25(-3.76%) |
Mar 24, 2017 | 6.700 | 7.280 | 6.500 | 6.650 | 41,216 | +0.00(+0.00%) |
Mar 23, 2017 | 6.550 | 6.850 | 6.442 | 6.650 | 21,255 | +0.15(+2.31%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.500 | 30,605 | +0.05(+0.78%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.400 | 6.450 | 49,311 | -0.15(-2.27%) |
Mar 20, 2017 | 6.650 | 6.728 | 6.550 | 6.600 | 40,554 | -0.05(-0.75%) |
Mar 17, 2017 | 6.950 | 7.000 | 6.600 | 6.650 | 57,403 | -0.30(-4.32%) |
Mar 16, 2017 | 7.050 | 7.100 | 6.800 | 6.950 | 40,520 | +0.05(+0.72%) |
Mar 15, 2017 | 6.800 | 7.100 | 6.729 | 6.900 | 40,313 | +0.15(+2.22%) |
Mar 14, 2017 | 6.900 | 6.900 | 6.550 | 6.750 | 103,390 | -0.25(-3.57%) |
Mar 13, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 54,606 | +0.00(+0.00%) |
Mar 10, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 86,847 | -0.10(-1.41%) |
Mar 09, 2017 | 7.300 | 7.325 | 7.000 | 7.100 | 75,312 | -0.20(-2.74%) |
Mar 08, 2017 | 7.250 | 7.350 | 7.150 | 7.300 | 77,804 | +0.05(+0.69%) |
Mar 07, 2017 | 7.500 | 7.950 | 7.000 | 7.250 | 270,165 | -1.20(-14.20%) |
Mar 06, 2017 | 7.750 | 8.550 | 7.650 | 8.450 | 190,516 | +0.75(+9.74%) |
Mar 03, 2017 | 7.700 | 7.750 | 7.650 | 7.700 | 83,063 | +0.00(+0.00%) |
Mar 02, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 93,553 | +0.05(+0.65%) |
Mar 01, 2017 | 7.850 | 7.850 | 7.650 | 7.650 | 110,704 | -0.05(-0.65%) |
Feb 28, 2017 | 7.850 | 7.850 | 7.610 | 7.700 | 75,523 | -0.10(-1.28%) |
Feb 27, 2017 | 7.700 | 8.100 | 7.700 | 7.800 | 45,230 | +0.05(+0.65%) |
Feb 24, 2017 | 8.100 | 8.100 | 7.700 | 7.750 | 49,054 | -0.35(-4.32%) |
Feb 23, 2017 | 8.150 | 8.150 | 8.050 | 8.100 | 30,080 | -0.05(-0.61%) |
Feb 22, 2017 | 8.150 | 8.200 | 8.140 | 8.150 | 26,854 | +0.00(+0.00%) |
Feb 21, 2017 | 8.200 | 8.200 | 8.150 | 8.150 | 42,218 | -0.05(-0.61%) |
Feb 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) | |
Feb 16, 2017 | 8.250 | 8.300 | 8.050 | 8.100 | 24,510 | -0.15(-1.82%) |
Feb 15, 2017 | 8.450 | 8.500 | 8.200 | 8.250 | 50,534 | -0.20(-2.37%) |
Feb 14, 2017 | 8.500 | 8.550 | 8.400 | 8.450 | 27,117 | +0.00(+0.00%) |
Feb 13, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 25,009 | -0.05(-0.59%) |
Feb 10, 2017 | 8.550 | 8.600 | 8.450 | 8.500 | 31,555 | +0.05(+0.59%) |
Feb 09, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 34,443 | -0.05(-0.59%) |
Feb 08, 2017 | 8.500 | 8.600 | 8.355 | 8.500 | 37,493 | +0.05(+0.59%) |
Feb 07, 2017 | 8.550 | 8.650 | 8.400 | 8.450 | 25,135 | -0.08(-0.88%) |
Feb 06, 2017 | 8.700 | 8.700 | 8.400 | 8.525 | 26,949 | -0.10(-1.16%) |
Feb 03, 2017 | 8.850 | 8.850 | 8.560 | 8.625 | 25,881 | -0.07(-0.86%) |
Feb 02, 2017 | 8.600 | 8.850 | 8.550 | 8.700 | 30,244 | +0.05(+0.58%) |
Feb 01, 2017 | 8.900 | 8.909 | 8.550 | 8.650 | 42,581 | -0.15(-1.70%) |
Jan 31, 2017 | 8.700 | 8.800 | 8.500 | 8.800 | 18,445 | +0.20(+2.33%) |
Jan 30, 2017 | 8.800 | 8.900 | 8.550 | 8.600 | 39,229 | -0.10(-1.15%) |
Jan 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 40,465 | +0.10(+1.16%) |
Jan 26, 2017 | 8.350 | 8.650 | 8.000 | 8.600 | 228,447 | +0.35(+4.24%) |
Jan 25, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 51,655 | +0.05(+0.61%) |
Jan 24, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 53,612 | -0.15(-1.80%) |
Jan 23, 2017 | 8.550 | 8.550 | 8.200 | 8.350 | 37,960 | +0.00(+0.00%) |
Jan 20, 2017 | 8.350 | 8.350 | 8.150 | 8.350 | 42,947 | +0.05(+0.60%) |
Jan 19, 2017 | 8.500 | 8.500 | 8.300 | 8.300 | 22,429 | -0.10(-1.19%) |
Jan 18, 2017 | 8.500 | 8.650 | 8.350 | 8.400 | 25,075 | -0.05(-0.59%) |
Jan 17, 2017 | 8.500 | 8.650 | 8.450 | 8.450 | 71,848 | -0.03(-0.29%) |
Jan 13, 2017 | 8.475 | 8.475 | 8.475 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 8.650 | 8.650 | 8.200 | 8.400 | 36,713 | -0.10(-1.18%) |
Jan 11, 2017 | 8.650 | 8.727 | 8.495 | 8.500 | 50,281 | -0.10(-1.16%) |
Jan 10, 2017 | 8.600 | 8.750 | 8.500 | 8.600 | 35,136 | -0.05(-0.58%) |
Jan 09, 2017 | 9.200 | 9.200 | 8.400 | 8.650 | 103,507 | -0.50(-5.46%) |
Jan 06, 2017 | 9.150 | 9.226 | 9.050 | 9.150 | 27,078 | +0.00(+0.00%) |
Jan 05, 2017 | 9.250 | 9.250 | 9.050 | 9.150 | 34,044 | +0.00(+0.00%) |
Jan 04, 2017 | 9.500 | 9.500 | 9.100 | 9.150 | 61,919 | -0.25(-2.66%) |
Jan 03, 2017 | 9.400 | 9.762 | 9.150 | 9.400 | 80,481 | +0.15(+1.62%) |
Dec 30, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.50(-5.13%) | |
Dec 29, 2016 | 9.450 | 9.750 | 9.250 | 9.750 | 53,226 | +0.45(+4.84%) |
Dec 28, 2016 | 9.750 | 9.750 | 9.100 | 9.300 | 58,268 | -0.40(-4.12%) |
Dec 27, 2016 | 9.950 | 10.15 | 9.471 | 9.700 | 98,595 | +0.00(+0.00%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.90(+10.23%) | |
Dec 22, 2016 | 9.000 | 9.000 | 8.750 | 8.800 | 97,744 | +0.05(+0.57%) |
Dec 21, 2016 | 8.850 | 8.900 | 8.600 | 8.750 | 71,646 | +0.00(+0.00%) |
Dec 20, 2016 | 8.850 | 8.850 | 8.550 | 8.750 | 69,847 | +0.15(+1.74%) |
Dec 19, 2016 | 8.150 | 8.850 | 8.150 | 8.600 | 47,226 | +0.60(+7.50%) |
Dec 16, 2016 | 8.100 | 8.300 | 8.000 | 8.000 | 25,702 | -0.10(-1.23%) |
Dec 15, 2016 | 7.950 | 8.250 | 7.800 | 8.100 | 12,313 | +0.15(+1.89%) |
Dec 14, 2016 | 8.100 | 8.150 | 7.869 | 7.950 | 15,497 | -0.05(-0.62%) |
Dec 13, 2016 | 8.000 | 8.200 | 7.850 | 8.000 | 47,350 | -0.05(-0.62%) |
Dec 12, 2016 | 7.900 | 8.250 | 7.900 | 8.050 | 78,853 | +0.15(+1.90%) |
Dec 09, 2016 | 8.250 | 8.300 | 7.900 | 7.900 | 63,835 | -0.05(-0.63%) |
Dec 08, 2016 | 7.700 | 8.700 | 7.400 | 7.950 | 101,053 | +0.35(+4.61%) |
Dec 07, 2016 | 7.950 | 8.150 | 7.600 | 7.600 | 98,770 | +0.05(+0.66%) |
Dec 06, 2016 | 7.100 | 7.800 | 7.050 | 7.550 | 144,183 | +0.55(+7.86%) |
Dec 05, 2016 | 7.000 | 7.100 | 6.955 | 7.000 | 96,482 | +0.02(+0.31%) |
Dec 02, 2016 | 7.000 | 7.100 | 6.900 | 6.979 | 40,849 | +0.08(+1.14%) |
Dec 01, 2016 | 6.900 | 7.051 | 6.900 | 6.900 | 26,655 | -0.10(-1.43%) |
Nov 30, 2016 | 7.000 | 7.100 | 6.950 | 7.000 | 18,934 | +0.05(+0.72%) |
Nov 29, 2016 | 7.000 | 7.000 | 6.950 | 6.950 | 9,687 | +0.10(+1.46%) |
Nov 28, 2016 | 6.800 | 7.040 | 6.800 | 6.850 | 10,749 | -0.10(-1.44%) |
Nov 25, 2016 | 7.000 | 7.040 | 6.850 | 6.950 | 7,327 | -0.05(-0.71%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) | |
Nov 22, 2016 | 7.050 | 7.050 | 6.900 | 6.900 | 9,315 | -0.10(-1.43%) |
Nov 21, 2016 | 7.000 | 7.000 | 6.850 | 7.000 | 28,254 | +0.15(+2.19%) |
Nov 18, 2016 | 6.900 | 7.000 | 6.850 | 6.850 | 59,637 | -0.15(-2.14%) |
Nov 17, 2016 | 7.200 | 7.283 | 6.950 | 7.000 | 7,169 | -0.20(-2.78%) |
Nov 16, 2016 | 7.500 | 7.779 | 7.200 | 7.200 | 13,058 | -0.63(-8.03%) |
Nov 15, 2016 | 7.700 | 7.829 | 7.568 | 7.829 | 5,837 | +0.18(+2.33%) |
Nov 14, 2016 | 7.772 | 7.800 | 7.600 | 7.650 | 5,404 | +0.00(+0.00%) |
Nov 11, 2016 | 7.450 | 7.750 | 7.450 | 7.650 | 7,976 | +0.25(+3.38%) |
Nov 10, 2016 | 6.800 | 7.600 | 6.800 | 7.400 | 26,079 | +0.48(+6.96%) |
Nov 09, 2016 | 6.650 | 7.000 | 6.650 | 6.918 | 27,406 | +0.22(+3.26%) |
Nov 08, 2016 | 6.805 | 6.950 | 6.700 | 6.700 | 41,083 | -0.05(-0.74%) |
Nov 07, 2016 | 6.500 | 6.850 | 6.500 | 6.750 | 10,892 | +0.25(+3.85%) |
Nov 04, 2016 | 6.500 | 6.800 | 6.500 | 6.500 | 2,869 | +0.00(+0.00%) |
Nov 03, 2016 | 6.650 | 6.700 | 6.500 | 6.500 | 1,047 | -0.10(-1.52%) |
Nov 02, 2016 | 6.700 | 6.800 | 6.600 | 6.600 | 2,647 | -0.05(-0.75%) |
Nov 01, 2016 | 6.675 | 6.800 | 6.600 | 6.650 | 10,014 | -0.10(-1.48%) |
Oct 31, 2016 | 6.700 | 6.750 | 6.700 | 6.750 | 750 | +0.10(+1.50%) |
Oct 28, 2016 | 6.718 | 6.718 | 6.650 | 6.650 | 953 | -0.10(-1.48%) |
Oct 27, 2016 | 6.661 | 6.750 | 6.661 | 6.750 | 982 | +0.10(+1.50%) |
Oct 26, 2016 | 6.850 | 6.890 | 6.650 | 6.650 | 6,163 | -0.13(-1.99%) |
Oct 25, 2016 | 6.660 | 6.800 | 6.640 | 6.785 | 1,421 | -0.08(-1.24%) |
Oct 24, 2016 | 6.650 | 6.870 | 6.500 | 6.870 | 10,254 | +0.27(+4.09%) |
Oct 21, 2016 | 6.501 | 6.700 | 6.500 | 6.600 | 3,979 | +0.12(+1.85%) |
Oct 20, 2016 | 6.650 | 6.710 | 6.450 | 6.480 | 11,743 | -0.19(-2.85%) |
Oct 19, 2016 | 6.651 | 6.670 | 6.651 | 6.670 | 803 | +0.05(+0.76%) |
Oct 18, 2016 | 6.600 | 6.800 | 6.600 | 6.620 | 2,624 | -0.05(-0.81%) |
Oct 17, 2016 | 6.674 | 6.674 | 6.674 | 6.674 | 639 | -0.01(-0.09%) |
Oct 14, 2016 | 6.530 | 6.690 | 6.521 | 6.680 | 829 | -0.07(-1.04%) |
Oct 13, 2016 | 6.850 | 6.900 | 6.750 | 6.750 | 7,193 | -0.08(-1.17%) |
Oct 12, 2016 | 6.510 | 6.830 | 6.510 | 6.830 | 475 | +0.30(+4.59%) |
Oct 11, 2016 | 6.680 | 6.768 | 6.530 | 6.530 | 4,105 | -0.17(-2.54%) |
Oct 10, 2016 | 6.850 | 6.852 | 6.500 | 6.700 | 26,960 | -0.17(-2.47%) |
Oct 07, 2016 | 6.874 | 6.874 | 6.770 | 6.870 | 1,091 | +0.12(+1.78%) |
Oct 06, 2016 | 6.750 | 6.786 | 6.750 | 6.750 | 1,060 | -0.03(-0.44%) |
Oct 05, 2016 | 6.930 | 6.930 | 6.760 | 6.780 | 2,524 | -0.01(-0.15%) |
Oct 04, 2016 | 6.869 | 6.954 | 6.790 | 6.790 | 1,627 | -0.17(-2.50%) |
Oct 03, 2016 | 7.800 | 7.800 | 6.960 | 6.964 | 19,107 | +0.10(+1.52%) |
Sep 30, 2016 | 6.810 | 6.870 | 6.810 | 6.860 | 1,077 | -0.01(-0.15%) |
Sep 29, 2016 | 6.880 | 6.880 | 6.754 | 6.870 | 3,521 | +0.12(+1.78%) |
Sep 28, 2016 | 6.621 | 6.750 | 6.621 | 6.750 | 5,086 | +0.13(+1.96%) |
Sep 27, 2016 | 6.490 | 6.650 | 6.400 | 6.620 | 2,410 | +0.13(+2.00%) |
Sep 26, 2016 | 6.300 | 6.490 | 6.300 | 6.490 | 1,093 | -0.02(-0.25%) |
Sep 23, 2016 | 6.460 | 6.506 | 6.450 | 6.506 | 5,528 | -0.00(-0.06%) |
Sep 22, 2016 | 6.510 | 6.510 | 6.400 | 6.510 | 13,050 | +0.04(+0.62%) |
Sep 20, 2016 | 6.350 | 6.490 | 6.350 | 6.470 | 73 | +0.05(+0.78%) |
Sep 19, 2016 | 6.500 | 6.572 | 6.400 | 6.420 | 6,389 | +0.07(+1.10%) |
Sep 16, 2016 | 6.450 | 6.670 | 6.350 | 6.350 | 36,494 | -0.14(-2.16%) |
Sep 15, 2016 | 6.790 | 6.800 | 6.450 | 6.490 | 7,391 | -0.27(-3.99%) |
Sep 14, 2016 | 6.810 | 6.980 | 6.650 | 6.760 | 25,787 | -0.04(-0.59%) |
Sep 13, 2016 | 6.680 | 6.840 | 6.670 | 6.800 | 5,754 | +0.02(+0.29%) |
Sep 12, 2016 | 6.750 | 6.960 | 6.630 | 6.780 | 24,084 | -0.10(-1.45%) |
Sep 09, 2016 | 6.770 | 7.000 | 6.750 | 6.880 | 11,017 | +0.00(+0.00%) |
Sep 08, 2016 | 6.890 | 6.900 | 6.850 | 6.880 | 3,596 | -0.02(-0.29%) |
Sep 07, 2016 | 6.970 | 7.050 | 6.728 | 6.900 | 25,150 | +0.13(+1.92%) |
Sep 06, 2016 | 6.530 | 6.800 | 6.500 | 6.770 | 13,874 | +0.38(+5.95%) |
Sep 02, 2016 | 6.390 | 6.390 | 6.390 | 6.390 | 7,100 | -0.05(-0.78%) |
Sep 01, 2016 | 6.300 | 6.450 | 6.300 | 6.440 | 4,832 | +0.12(+1.90%) |
Aug 31, 2016 | 6.309 | 6.320 | 6.220 | 6.320 | 27,004 | +0.01(+0.16%) |
Aug 30, 2016 | 6.460 | 6.460 | 6.290 | 6.310 | 27,177 | -0.21(-3.22%) |
Aug 29, 2016 | 6.600 | 6.610 | 6.520 | 6.520 | 8,498 | -0.06(-0.91%) |
Aug 26, 2016 | 6.650 | 6.700 | 6.500 | 6.580 | 14,658 | +0.04(+0.61%) |
Aug 25, 2016 | 6.590 | 6.650 | 6.540 | 6.540 | 26,534 | -0.06(-0.91%) |
Aug 24, 2016 | 6.600 | 6.640 | 6.550 | 6.600 | 32,992 | +0.04(+0.61%) |
Aug 23, 2016 | 6.490 | 6.635 | 6.490 | 6.560 | 33,275 | +0.04(+0.61%) |
Aug 22, 2016 | 6.400 | 6.540 | 6.400 | 6.520 | 4,317 | +0.04(+0.62%) |
Aug 19, 2016 | 6.120 | 6.500 | 6.120 | 6.480 | 10,011 | -0.06(-0.86%) |
Aug 18, 2016 | 6.520 | 6.536 | 6.360 | 6.536 | 40,550 | -0.08(-1.27%) |
Aug 17, 2016 | 6.672 | 6.710 | 6.510 | 6.620 | 12,054 | -0.09(-1.37%) |
Aug 16, 2016 | 6.745 | 6.745 | 6.680 | 6.712 | 4,481 | +0.01(+0.18%) |
Aug 15, 2016 | 6.820 | 6.840 | 6.700 | 6.700 | 13,251 | -0.15(-2.19%) |
Aug 12, 2016 | 6.750 | 6.850 | 6.570 | 6.850 | 42,539 | +0.06(+0.96%) |
Aug 11, 2016 | 6.840 | 6.980 | 6.727 | 6.785 | 14,864 | -0.00(-0.07%) |
Aug 10, 2016 | 6.900 | 7.020 | 6.710 | 6.790 | 10,683 | -0.13(-1.88%) |
Aug 09, 2016 | 7.190 | 7.190 | 6.920 | 6.920 | 7,408 | -0.14(-1.98%) |
Aug 08, 2016 | 7.000 | 7.060 | 7.000 | 7.060 | 2,306 | +0.08(+1.13%) |
Aug 05, 2016 | 7.190 | 7.190 | 6.901 | 6.981 | 2,349 | +0.02(+0.31%) |
Aug 04, 2016 | 7.480 | 7.480 | 6.900 | 6.960 | 35,185 | +0.29(+4.35%) |
Aug 03, 2016 | 6.680 | 6.680 | 6.653 | 6.670 | 1,041 | +0.02(+0.30%) |
Aug 02, 2016 | 6.610 | 6.650 | 6.610 | 6.650 | 1,031 | +0.05(+0.76%) |
Jul 29, 2016 | 6.580 | 6.600 | 6.500 | 6.600 | 100 | -0.05(-0.75%) |
Jul 28, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 100 | +0.05(+0.76%) |
Jul 27, 2016 | 6.650 | 6.650 | 6.400 | 6.600 | 3,844 | +0.10(+1.54%) |
Jul 26, 2016 | 6.560 | 6.700 | 6.490 | 6.500 | 15,123 | -0.09(-1.37%) |
Jul 25, 2016 | 6.500 | 6.590 | 6.500 | 6.590 | 2,163 | +0.04(+0.61%) |
Jul 22, 2016 | 6.585 | 6.585 | 6.550 | 6.550 | 7,182 | -0.07(-1.06%) |
Jul 21, 2016 | 6.420 | 6.620 | 6.420 | 6.620 | 2,116 | +0.02(+0.30%) |
Jul 20, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 136 | -0.05(-0.75%) |
Jul 19, 2016 | 6.710 | 6.770 | 6.570 | 6.650 | 3,135 | +0.09(+1.37%) |
Jul 18, 2016 | 6.560 | 6.620 | 6.550 | 6.560 | 644 | -0.09(-1.35%) |
Jul 15, 2016 | 6.750 | 6.750 | 6.650 | 6.650 | 1,823 | +0.11(+1.68%) |
Jul 14, 2016 | 6.725 | 6.760 | 6.540 | 6.540 | 2,584 | -0.09(-1.36%) |
Jul 13, 2016 | 6.900 | 6.900 | 6.620 | 6.630 | 2,346 | -0.24(-3.49%) |
Jul 12, 2016 | 7.154 | 7.154 | 6.870 | 6.870 | 3,558 | -0.18(-2.55%) |
Jul 11, 2016 | 7.000 | 7.160 | 7.000 | 7.050 | 8,736 | +0.05(+0.71%) |
Jul 08, 2016 | 6.800 | 7.170 | 6.800 | 7.000 | 12,154 | +0.20(+2.94%) |
Jul 07, 2016 | 7.150 | 7.200 | 6.800 | 6.800 | 2,863 | -0.49(-6.72%) |
Jul 06, 2016 | 6.680 | 7.290 | 6.570 | 7.290 | 66,407 | +0.59(+8.81%) |
Jul 05, 2016 | 6.450 | 6.760 | 6.430 | 6.700 | 4,082 | +0.25(+3.88%) |
Jul 01, 2016 | 6.170 | 6.450 | 6.450 | 6.450 | 24,600 | +0.30(+4.88%) |
Jun 30, 2016 | 6.190 | 6.340 | 6.120 | 6.150 | 4,855 | -0.03(-0.49%) |
Jun 29, 2016 | 6.134 | 6.250 | 6.086 | 6.180 | 10,046 | -0.01(-0.16%) |
Jun 28, 2016 | 6.080 | 6.250 | 6.050 | 6.190 | 11,823 | +0.14(+2.31%) |
Jun 27, 2016 | 5.858 | 6.050 | 5.770 | 6.050 | 12,128 | +0.20(+3.42%) |
Jun 24, 2016 | 5.980 | 5.990 | 5.800 | 5.850 | 9,165 | -0.25(-4.10%) |
Jun 23, 2016 | 6.200 | 6.200 | 6.100 | 6.100 | 3,393 | -0.15(-2.40%) |
Jun 22, 2016 | 6.220 | 6.250 | 6.150 | 6.250 | 6,747 | +0.03(+0.48%) |
Jun 21, 2016 | 6.150 | 6.249 | 6.150 | 6.220 | 11,400 | -0.08(-1.27%) |
Jun 20, 2016 | 6.181 | 6.400 | 6.150 | 6.300 | 10,306 | +0.10(+1.61%) |
Jun 17, 2016 | 6.300 | 6.300 | 6.150 | 6.200 | 2,181 | -0.13(-2.05%) |
Jun 16, 2016 | 6.160 | 6.330 | 6.150 | 6.330 | 661 | -0.06(-0.94%) |
Jun 15, 2016 | 6.200 | 6.390 | 6.150 | 6.390 | 4,225 | +0.07(+1.11%) |
Jun 14, 2016 | 6.360 | 6.360 | 6.100 | 6.320 | 16,181 | -0.01(-0.16%) |
Jun 13, 2016 | 6.439 | 6.439 | 6.150 | 6.330 | 5,798 | +0.02(+0.32%) |
Jun 10, 2016 | 6.150 | 6.390 | 6.150 | 6.310 | 11,166 | +0.06(+0.96%) |
Jun 09, 2016 | 6.250 | 6.380 | 6.150 | 6.250 | 42,726 | -0.25(-3.85%) |
Jun 08, 2016 | 6.030 | 6.620 | 6.030 | 6.500 | 65,130 | +0.44(+7.26%) |
Jun 07, 2016 | 6.196 | 6.196 | 6.040 | 6.060 | 48,536 | -0.09(-1.46%) |
Jun 06, 2016 | 6.191 | 6.280 | 6.150 | 6.150 | 4,088 | -0.04(-0.65%) |
Jun 03, 2016 | 6.240 | 6.320 | 6.190 | 6.190 | 1,228 | +0.00(+0.00%) |
Jun 02, 2016 | 6.190 | 6.330 | 6.190 | 6.190 | 3,262 | -0.03(-0.48%) |