Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.083 | 6.330 | 6.083 | 6.180 | 1,715 | +0.02(+0.32%) |
May 30, 2017 | 6.160 | 6.190 | 6.090 | 6.160 | 5,342 | -0.02(-0.32%) |
May 26, 2017 | 6.130 | 6.200 | 6.000 | 6.180 | 6,958 | +0.04(+0.65%) |
May 25, 2017 | 6.060 | 6.140 | 5.962 | 6.140 | 8,977 | +0.13(+2.16%) |
May 24, 2017 | 6.100 | 6.200 | 5.910 | 6.010 | 4,572 | -0.14(-2.28%) |
May 23, 2017 | 6.000 | 6.170 | 5.920 | 6.150 | 5,685 | +0.13(+2.16%) |
May 22, 2017 | 6.010 | 6.190 | 5.790 | 6.020 | 8,060 | +0.01(+0.17%) |
May 19, 2017 | 6.200 | 6.200 | 5.890 | 6.010 | 4,233 | -0.08(-1.31%) |
May 18, 2017 | 6.150 | 6.160 | 5.875 | 6.090 | 1,731 | +0.46(+8.17%) |
May 17, 2017 | 6.370 | 6.370 | 5.630 | 5.630 | 2,969 | -0.39(-6.48%) |
May 16, 2017 | 6.290 | 6.499 | 6.010 | 6.020 | 14,930 | -0.42(-6.52%) |
May 15, 2017 | 6.300 | 6.500 | 6.300 | 6.440 | 17,488 | +0.32(+5.23%) |
May 12, 2017 | 5.750 | 6.240 | 5.550 | 6.120 | 42,148 | +0.63(+11.48%) |
May 11, 2017 | 5.435 | 5.490 | 5.435 | 5.490 | 1,305 | +0.04(+0.65%) |
May 10, 2017 | 5.480 | 5.500 | 5.455 | 5.455 | 4,220 | -0.08(-1.36%) |
May 09, 2017 | 5.410 | 5.690 | 5.410 | 5.530 | 10,284 | +0.05(+0.91%) |
May 08, 2017 | 5.537 | 5.650 | 5.390 | 5.480 | 7,667 | +0.03(+0.55%) |
May 05, 2017 | 5.640 | 5.640 | 5.380 | 5.450 | 12,759 | -0.14(-2.46%) |
May 04, 2017 | 5.530 | 5.680 | 5.530 | 5.588 | 5,187 | +0.14(+2.52%) |
May 03, 2017 | 5.530 | 5.550 | 5.400 | 5.450 | 767 | -0.05(-0.91%) |
May 02, 2017 | 5.470 | 5.650 | 5.460 | 5.500 | 10,890 | +0.12(+2.23%) |
May 01, 2017 | 5.370 | 5.480 | 5.320 | 5.380 | 6,541 | -0.06(-1.10%) |
Apr 28, 2017 | 5.320 | 5.440 | 5.320 | 5.440 | 7,395 | -0.11(-1.98%) |
Apr 27, 2017 | 5.508 | 5.670 | 5.380 | 5.550 | 16,333 | +0.02(+0.45%) |
Apr 26, 2017 | 5.450 | 5.525 | 5.320 | 5.525 | 8,062 | +0.12(+2.13%) |
Apr 25, 2017 | 5.361 | 5.430 | 5.340 | 5.410 | 2,803 | +0.06(+1.12%) |
Apr 24, 2017 | 5.358 | 5.490 | 5.310 | 5.350 | 14,990 | -0.14(-2.55%) |
Apr 21, 2017 | 5.490 | 5.490 | 5.490 | 5.490 | 268 | +0.04(+0.73%) |
Apr 20, 2017 | 5.318 | 5.460 | 5.318 | 5.450 | 2,516 | +0.14(+2.64%) |
Apr 18, 2017 | 5.310 | 5.310 | 5.310 | 141 | -0.09(-1.67%) | |
Apr 17, 2017 | 5.380 | 5.400 | 5.380 | 5.400 | 344 | +0.05(+0.93%) |
Apr 13, 2017 | 5.310 | 5.350 | 5.310 | 5.350 | 652 | +0.00(+0.00%) |
Apr 12, 2017 | 5.340 | 5.350 | 5.260 | 5.350 | 1,336 | +0.09(+1.71%) |
Apr 11, 2017 | 5.310 | 5.310 | 5.260 | 5.260 | 409 | -0.06(-1.13%) |
Apr 10, 2017 | 5.240 | 5.320 | 5.240 | 5.320 | 3,051 | -0.10(-1.94%) |
Apr 07, 2017 | 5.360 | 5.425 | 5.360 | 5.425 | 790 | +0.09(+1.78%) |
Apr 06, 2017 | 5.310 | 5.450 | 5.300 | 5.330 | 3,010 | +0.03(+0.48%) |
Apr 05, 2017 | 5.500 | 5.600 | 5.290 | 5.304 | 12,602 | -0.09(-1.59%) |
Apr 04, 2017 | 5.400 | 5.490 | 5.310 | 5.390 | 11,920 | -0.06(-1.10%) |
Apr 03, 2017 | 5.450 | 5.450 | 5.450 | 5.450 | 587 | -0.08(-1.45%) |
Mar 31, 2017 | 5.530 | 5.530 | 5.530 | 5.530 | 427 | +0.10(+1.84%) |
Mar 30, 2017 | 5.350 | 5.620 | 5.350 | 5.430 | 13,876 | -0.10(-1.81%) |
Mar 29, 2017 | 5.550 | 5.550 | 5.276 | 5.530 | 10,315 | +0.00(+0.00%) |
Mar 28, 2017 | 5.670 | 5.670 | 5.530 | 5.530 | 7,391 | -0.14(-2.47%) |
Mar 27, 2017 | 5.690 | 5.690 | 5.613 | 5.670 | 3,226 | +0.01(+0.24%) |
Mar 24, 2017 | 5.656 | 5.656 | 5.656 | 5.656 | 400 | +0.13(+2.28%) |
Mar 23, 2017 | 5.511 | 5.540 | 5.500 | 5.530 | 2,424 | -0.13(-2.38%) |
Mar 22, 2017 | 5.660 | 5.665 | 5.660 | 5.665 | 788 | +0.04(+0.73%) |
Mar 21, 2017 | 5.666 | 5.735 | 5.624 | 5.624 | 2,978 | +0.10(+1.90%) |
Mar 20, 2017 | 5.610 | 5.736 | 5.519 | 5.519 | 1,351 | -0.08(-1.45%) |
Mar 17, 2017 | 5.610 | 5.790 | 5.530 | 5.600 | 2,597 | -0.07(-1.23%) |
Mar 16, 2017 | 5.729 | 5.729 | 5.659 | 5.670 | 1,777 | +0.16(+2.90%) |
Mar 15, 2017 | 5.500 | 5.510 | 5.500 | 5.510 | 1,305 | +0.09(+1.66%) |
Mar 14, 2017 | 5.410 | 5.470 | 5.410 | 5.420 | 3,518 | -0.03(-0.55%) |
Mar 13, 2017 | 5.320 | 5.461 | 5.310 | 5.450 | 5,427 | +0.13(+2.44%) |
Mar 10, 2017 | 5.383 | 5.470 | 5.180 | 5.320 | 6,856 | -0.03(-0.56%) |
Mar 09, 2017 | 5.300 | 5.350 | 5.277 | 5.350 | 4,134 | +0.06(+1.13%) |
Mar 08, 2017 | 5.400 | 5.470 | 5.000 | 5.290 | 13,958 | -0.18(-3.28%) |
Mar 07, 2017 | 5.773 | 5.800 | 5.320 | 5.470 | 14,318 | -0.31(-5.37%) |
Mar 06, 2017 | 5.840 | 5.840 | 5.607 | 5.780 | 5,083 | -0.02(-0.34%) |
Mar 03, 2017 | 5.740 | 5.800 | 5.690 | 5.800 | 3,933 | +0.00(+0.00%) |
Mar 02, 2017 | 5.660 | 5.800 | 5.600 | 5.800 | 2,247 | +0.10(+1.75%) |
Mar 01, 2017 | 5.770 | 5.800 | 5.566 | 5.700 | 4,105 | +0.09(+1.60%) |
Feb 28, 2017 | 5.600 | 5.830 | 5.500 | 5.610 | 3,553 | -0.18(-3.11%) |
Feb 27, 2017 | 5.510 | 5.830 | 5.510 | 5.790 | 3,563 | +0.07(+1.22%) |
Feb 24, 2017 | 5.660 | 5.810 | 5.400 | 5.720 | 8,669 | -0.10(-1.72%) |
Feb 23, 2017 | 5.560 | 5.820 | 5.460 | 5.820 | 8,528 | +0.22(+3.93%) |
Feb 22, 2017 | 5.830 | 5.830 | 5.600 | 5.600 | 3,317 | -0.02(-0.36%) |
Feb 21, 2017 | 5.550 | 5.830 | 5.520 | 5.620 | 3,619 | +0.10(+1.81%) |
Feb 17, 2017 | 5.520 | 5.520 | 5.520 | 0 | -0.20(-3.50%) | |
Feb 16, 2017 | 5.753 | 5.830 | 5.582 | 5.720 | 5,493 | +0.00(+0.00%) |
Feb 15, 2017 | 5.695 | 5.830 | 5.695 | 5.720 | 3,478 | -0.04(-0.69%) |
Feb 14, 2017 | 5.820 | 5.830 | 5.692 | 5.760 | 2,312 | -0.07(-1.20%) |
Feb 13, 2017 | 5.690 | 5.830 | 5.650 | 5.830 | 6,301 | -0.01(-0.17%) |
Feb 10, 2017 | 5.695 | 5.840 | 5.580 | 5.840 | 5,023 | +0.00(+0.00%) |
Feb 09, 2017 | 5.611 | 5.840 | 5.611 | 5.840 | 2,886 | +0.01(+0.17%) |
Feb 07, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.02(-0.34%) | |
Feb 06, 2017 | 5.700 | 5.860 | 5.500 | 5.850 | 2,013 | +0.13(+2.27%) |
Feb 03, 2017 | 5.700 | 5.890 | 5.700 | 5.720 | 3,774 | -0.01(-0.17%) |
Feb 02, 2017 | 5.790 | 5.790 | 5.727 | 5.730 | 2,600 | -0.16(-2.72%) |
Feb 01, 2017 | 5.850 | 5.890 | 5.800 | 5.890 | 610 | -0.03(-0.51%) |
Jan 30, 2017 | 5.920 | 5.920 | 5.920 | 128 | +0.02(+0.34%) | |
Jan 27, 2017 | 5.910 | 6.000 | 5.900 | 5.900 | 4,099 | -0.04(-0.67%) |
Jan 26, 2017 | 5.832 | 6.000 | 5.800 | 5.940 | 2,429 | -0.04(-0.67%) |
Jan 25, 2017 | 5.860 | 5.980 | 5.860 | 5.980 | 2,270 | +0.14(+2.42%) |
Jan 24, 2017 | 6.000 | 6.000 | 5.830 | 5.839 | 1,061 | +0.02(+0.32%) |
Jan 23, 2017 | 5.910 | 6.000 | 5.820 | 5.820 | 4,113 | -0.23(-3.80%) |
Jan 20, 2017 | 5.900 | 6.050 | 5.890 | 6.050 | 1,756 | +0.24(+4.13%) |
Jan 19, 2017 | 6.000 | 6.000 | 5.810 | 5.810 | 3,309 | -0.24(-3.97%) |
Jan 18, 2017 | 5.997 | 6.082 | 5.997 | 6.050 | 29,739 | +0.05(+0.83%) |
Jan 17, 2017 | 5.975 | 6.000 | 5.940 | 6.000 | 4,209 | -0.05(-0.83%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Jan 12, 2017 | 5.970 | 6.100 | 5.970 | 6.100 | 1,975 | +0.09(+1.50%) |
Jan 11, 2017 | 6.100 | 6.140 | 5.891 | 6.010 | 6,400 | -0.08(-1.23%) |
Jan 10, 2017 | 6.000 | 6.100 | 6.000 | 6.085 | 1,951 | -0.01(-0.25%) |
Jan 09, 2017 | 5.912 | 6.140 | 5.912 | 6.100 | 3,296 | +0.10(+1.67%) |
Jan 06, 2017 | 5.846 | 6.000 | 5.846 | 6.000 | 10,675 | +0.11(+1.78%) |
Jan 05, 2017 | 5.810 | 5.895 | 5.810 | 5.895 | 2,619 | -0.03(-0.42%) |
Jan 04, 2017 | 5.990 | 5.990 | 5.870 | 5.920 | 647 | -0.03(-0.50%) |
Jan 03, 2017 | 5.900 | 5.950 | 5.900 | 5.950 | 4,746 | +0.00(+0.00%) |
Dec 30, 2016 | 5.950 | 5.950 | 5.950 | 0 | -0.04(-0.67%) | |
Dec 29, 2016 | 6.130 | 6.130 | 5.870 | 5.990 | 1,167 | -0.06(-0.99%) |
Dec 28, 2016 | 6.110 | 6.190 | 6.020 | 6.050 | 2,530 | -0.13(-2.10%) |
Dec 27, 2016 | 5.955 | 6.250 | 5.955 | 6.180 | 5,287 | +0.07(+1.15%) |
Dec 23, 2016 | 6.110 | 6.110 | 6.110 | 0 | +0.11(+1.83%) | |
Dec 22, 2016 | 5.990 | 6.000 | 5.900 | 6.000 | 3,952 | -0.11(-1.80%) |
Dec 21, 2016 | 5.960 | 6.110 | 5.960 | 6.110 | 279 | +0.00(+0.00%) |
Dec 20, 2016 | 6.041 | 6.120 | 5.965 | 6.110 | 3,007 | -0.03(-0.49%) |
Dec 19, 2016 | 6.000 | 6.250 | 5.999 | 6.140 | 2,011 | +0.19(+3.19%) |
Dec 16, 2016 | 6.140 | 6.250 | 5.950 | 5.950 | 21,687 | -0.30(-4.80%) |
Dec 15, 2016 | 6.250 | 6.300 | 5.803 | 6.250 | 27,597 | -0.02(-0.32%) |
Dec 14, 2016 | 6.290 | 6.290 | 6.090 | 6.270 | 1,555 | +0.01(+0.16%) |
Dec 13, 2016 | 6.260 | 6.270 | 6.160 | 6.260 | 1,994 | -0.01(-0.16%) |
Dec 12, 2016 | 6.280 | 6.290 | 6.020 | 6.270 | 4,685 | +0.00(+0.00%) |
Dec 09, 2016 | 6.120 | 6.300 | 6.097 | 6.270 | 2,190 | +0.21(+3.47%) |
Dec 08, 2016 | 6.080 | 6.300 | 6.050 | 6.060 | 6,165 | +0.05(+0.83%) |
Dec 07, 2016 | 6.260 | 6.300 | 6.010 | 6.010 | 13,658 | -0.14(-2.28%) |
Dec 06, 2016 | 6.300 | 6.300 | 6.148 | 6.150 | 6,929 | -0.15(-2.38%) |
Dec 05, 2016 | 6.300 | 6.460 | 5.827 | 6.300 | 11,195 | +0.00(+0.00%) |
Dec 02, 2016 | 6.060 | 6.490 | 5.750 | 6.300 | 20,211 | +0.08(+1.29%) |
Dec 01, 2016 | 5.480 | 6.490 | 5.340 | 6.220 | 53,607 | +0.86(+16.04%) |
Nov 30, 2016 | 5.380 | 5.600 | 5.335 | 5.360 | 10,123 | -0.14(-2.55%) |
Nov 29, 2016 | 5.570 | 5.684 | 5.280 | 5.500 | 27,707 | -0.15(-2.65%) |
Nov 28, 2016 | 5.450 | 5.684 | 5.450 | 5.650 | 7,407 | +0.30(+5.61%) |
Nov 25, 2016 | 5.660 | 5.660 | 5.350 | 5.350 | 5,093 | -0.31(-5.48%) |
Nov 23, 2016 | 5.660 | 5.660 | 5.660 | 0 | +0.21(+3.85%) | |
Nov 22, 2016 | 5.650 | 5.774 | 5.430 | 5.450 | 16,295 | +0.00(+0.00%) |
Nov 21, 2016 | 5.230 | 5.683 | 5.230 | 5.450 | 11,252 | +0.25(+4.81%) |
Nov 18, 2016 | 5.010 | 5.320 | 5.010 | 5.200 | 4,208 | +0.14(+2.77%) |
Nov 17, 2016 | 4.900 | 4.984 | 5.060 | 1,228 | +0.16(+3.27%) | |
Nov 16, 2016 | 5.105 | 5.105 | 4.760 | 4.900 | 38,212 | -0.18(-3.54%) |
Nov 15, 2016 | 5.110 | 5.241 | 5.080 | 5.080 | 6,684 | +0.02(+0.40%) |
Nov 14, 2016 | 5.210 | 5.491 | 5.000 | 5.060 | 23,899 | -0.10(-1.94%) |
Nov 11, 2016 | 5.100 | 5.390 | 5.020 | 5.160 | 31,686 | -0.04(-0.77%) |
Nov 10, 2016 | 5.110 | 5.820 | 5.100 | 5.200 | 31,986 | -0.11(-2.07%) |
Nov 09, 2016 | 5.120 | 5.490 | 5.054 | 5.310 | 16,685 | +0.20(+3.91%) |
Nov 08, 2016 | 5.130 | 5.280 | 5.050 | 5.110 | 34,863 | +0.04(+0.79%) |
Nov 07, 2016 | 5.160 | 5.200 | 4.990 | 5.070 | 35,452 | -0.07(-1.36%) |
Nov 04, 2016 | 5.100 | 5.580 | 5.100 | 5.140 | 35,575 | +0.10(+1.98%) |
Nov 03, 2016 | 5.250 | 5.250 | 5.010 | 5.040 | 28,546 | -0.12(-2.33%) |
Nov 02, 2016 | 5.600 | 5.660 | 5.160 | 5.160 | 40,114 | -0.39(-7.03%) |
Nov 01, 2016 | 5.550 | 5.600 | 5.290 | 5.550 | 28,703 | -0.04(-0.72%) |
Oct 31, 2016 | 5.630 | 5.650 | 5.590 | 5.590 | 7,983 | -0.04(-0.65%) |
Oct 28, 2016 | 5.801 | 5.860 | 5.600 | 5.626 | 11,524 | -0.00(-0.06%) |
Oct 27, 2016 | 6.020 | 6.020 | 5.600 | 5.630 | 24,771 | -0.22(-3.76%) |
Oct 26, 2016 | 5.830 | 6.089 | 5.821 | 5.850 | 10,939 | +0.11(+1.92%) |
Oct 25, 2016 | 5.970 | 5.970 | 5.500 | 5.740 | 41,447 | -0.10(-1.72%) |
Oct 24, 2016 | 5.810 | 6.000 | 5.810 | 5.840 | 39,397 | -0.16(-2.67%) |
Oct 21, 2016 | 6.230 | 6.230 | 5.900 | 6.000 | 17,036 | -0.13(-2.12%) |
Oct 20, 2016 | 6.200 | 6.326 | 5.911 | 6.130 | 21,874 | -0.12(-1.92%) |
Oct 19, 2016 | 6.730 | 6.730 | 6.060 | 6.250 | 41,303 | -0.40(-6.02%) |
Oct 18, 2016 | 7.000 | 7.010 | 5.760 | 6.650 | 107,900 | -1.13(-14.52%) |
Oct 17, 2016 | 7.780 | 7.780 | 7.780 | 7.780 | 1,605 | -0.00(-0.02%) |
Oct 14, 2016 | 7.782 | 7.782 | 7.782 | 7.782 | 200 | -0.18(-2.24%) |
Oct 13, 2016 | 7.960 | 7.960 | 7.960 | 7.960 | 582 | +0.05(+0.63%) |
Oct 12, 2016 | 7.790 | 7.910 | 7.779 | 7.910 | 2,760 | +0.11(+1.41%) |
Oct 11, 2016 | 7.790 | 7.800 | 7.760 | 7.800 | 8,587 | +0.25(+3.31%) |
Oct 10, 2016 | 7.530 | 7.760 | 7.530 | 7.550 | 2,092 | +0.03(+0.40%) |
Oct 07, 2016 | 7.678 | 7.730 | 7.520 | 7.520 | 2,028 | +0.00(+0.00%) |
Oct 06, 2016 | 7.650 | 7.750 | 7.520 | 7.520 | 7,460 | -0.13(-1.70%) |
Oct 05, 2016 | 7.740 | 7.740 | 7.650 | 7.650 | 515 | -0.09(-1.16%) |
Oct 04, 2016 | 7.670 | 7.740 | 7.520 | 7.740 | 3,503 | +0.08(+1.04%) |
Oct 03, 2016 | 7.740 | 7.990 | 7.660 | 7.660 | 2,517 | -0.07(-0.90%) |
Sep 30, 2016 | 7.930 | 7.965 | 7.730 | 7.730 | 2,851 | -0.20(-2.52%) |
Sep 29, 2016 | 8.070 | 8.070 | 7.930 | 7.930 | 1,612 | -0.05(-0.63%) |
Sep 28, 2016 | 8.070 | 8.210 | 7.950 | 7.980 | 5,755 | -0.13(-1.60%) |
Sep 27, 2016 | 8.130 | 8.240 | 8.110 | 8.110 | 5,565 | -0.10(-1.22%) |
Sep 26, 2016 | 8.190 | 8.220 | 7.990 | 8.210 | 3,839 | +0.09(+1.11%) |
Sep 23, 2016 | 8.120 | 8.219 | 7.482 | 8.120 | 21,507 | -0.03(-0.37%) |
Sep 22, 2016 | 7.990 | 8.165 | 7.854 | 8.150 | 4,838 | +0.03(+0.37%) |
Sep 21, 2016 | 7.900 | 8.120 | 7.779 | 8.120 | 3,779 | +0.22(+2.78%) |
Sep 20, 2016 | 7.930 | 8.100 | 7.600 | 7.900 | 32,583 | +0.07(+0.89%) |
Sep 19, 2016 | 7.480 | 7.900 | 7.450 | 7.830 | 17,228 | +0.33(+4.40%) |
Sep 16, 2016 | 7.290 | 7.500 | 7.260 | 7.500 | 10,921 | +0.20(+2.74%) |
Sep 15, 2016 | 7.379 | 7.460 | 7.230 | 7.300 | 2,615 | +0.00(+0.00%) |
Sep 14, 2016 | 7.120 | 7.440 | 7.120 | 7.300 | 2,424 | +0.05(+0.69%) |
Sep 13, 2016 | 7.190 | 7.400 | 7.190 | 7.250 | 1,484 | +0.07(+0.97%) |
Sep 12, 2016 | 7.220 | 7.280 | 7.130 | 7.180 | 2,163 | -0.11(-1.47%) |
Sep 09, 2016 | 7.280 | 7.360 | 7.254 | 7.287 | 5,874 | -0.02(-0.31%) |
Sep 08, 2016 | 7.160 | 7.310 | 7.110 | 7.310 | 5,025 | +0.19(+2.67%) |
Sep 07, 2016 | 7.230 | 7.320 | 7.100 | 7.120 | 5,127 | +0.05(+0.71%) |
Sep 06, 2016 | 7.200 | 7.240 | 7.070 | 7.070 | 14,220 | -0.19(-2.62%) |
Sep 02, 2016 | 7.240 | 7.260 | 7.260 | 7.260 | 6,400 | -0.02(-0.27%) |
Sep 01, 2016 | 7.160 | 7.280 | 7.154 | 7.280 | 11,128 | +0.19(+2.68%) |
Aug 31, 2016 | 7.161 | 7.190 | 7.090 | 7.090 | 14,250 | -0.06(-0.84%) |
Aug 30, 2016 | 7.231 | 7.270 | 7.150 | 7.150 | 6,797 | -0.03(-0.42%) |
Aug 29, 2016 | 7.290 | 7.310 | 7.170 | 7.180 | 10,070 | -0.09(-1.24%) |
Aug 26, 2016 | 7.270 | 7.270 | 7.270 | 7.270 | 509 | -0.02(-0.27%) |
Aug 25, 2016 | 7.320 | 7.320 | 7.200 | 7.290 | 5,847 | +0.09(+1.25%) |
Aug 24, 2016 | 7.270 | 7.300 | 7.200 | 7.200 | 4,944 | -0.04(-0.62%) |
Aug 23, 2016 | 7.310 | 7.310 | 7.245 | 7.245 | 5,089 | +0.04(+0.62%) |
Aug 22, 2016 | 7.170 | 7.300 | 7.100 | 7.200 | 5,538 | -0.00(-0.07%) |
Aug 19, 2016 | 7.230 | 7.230 | 7.205 | 7.205 | 301 | -0.04(-0.62%) |
Aug 18, 2016 | 7.300 | 7.300 | 7.150 | 7.250 | 3,671 | -0.05(-0.75%) |
Aug 17, 2016 | 7.460 | 7.460 | 7.300 | 7.305 | 3,584 | -0.03(-0.34%) |
Aug 16, 2016 | 7.320 | 7.370 | 7.239 | 7.330 | 6,041 | -0.07(-0.95%) |
Aug 15, 2016 | 7.460 | 7.630 | 7.300 | 7.400 | 25,559 | -0.14(-1.85%) |
Aug 12, 2016 | 7.470 | 7.600 | 7.100 | 7.539 | 12,661 | -0.46(-5.76%) |
Aug 11, 2016 | 8.000 | 8.140 | 7.960 | 8.000 | 3,566 | +0.05(+0.63%) |
Aug 10, 2016 | 7.992 | 8.000 | 7.950 | 7.950 | 5,390 | -0.04(-0.50%) |
Aug 09, 2016 | 7.940 | 8.000 | 7.740 | 7.990 | 12,543 | +0.16(+2.02%) |
Aug 08, 2016 | 7.750 | 7.990 | 7.750 | 7.832 | 7,786 | +0.18(+2.38%) |
Aug 05, 2016 | 7.320 | 7.737 | 7.320 | 7.650 | 21,718 | +0.38(+5.25%) |
Aug 04, 2016 | 7.210 | 7.320 | 7.210 | 7.269 | 11,505 | +0.07(+1.02%) |
Aug 03, 2016 | 6.960 | 7.250 | 6.960 | 7.195 | 5,432 | +0.14(+1.91%) |
Aug 02, 2016 | 7.030 | 7.060 | 6.992 | 7.060 | 5,102 | +0.12(+1.73%) |
Aug 01, 2016 | 7.000 | 7.000 | 6.900 | 6.940 | 4,564 | -0.08(-1.14%) |
Jul 29, 2016 | 7.060 | 7.060 | 7.020 | 7.020 | 559 | +0.16(+2.33%) |
Jul 28, 2016 | 6.960 | 6.990 | 6.860 | 6.860 | 2,052 | -0.18(-2.56%) |
Jul 27, 2016 | 6.900 | 7.060 | 6.900 | 7.040 | 701 | +0.26(+3.83%) |
Jul 26, 2016 | 6.928 | 7.020 | 6.780 | 6.780 | 3,325 | -0.10(-1.52%) |
Jul 25, 2016 | 6.760 | 6.885 | 6.760 | 6.885 | 1,575 | +0.08(+1.24%) |
Jul 22, 2016 | 6.750 | 6.801 | 6.750 | 6.801 | 970 | +0.08(+1.20%) |
Jul 21, 2016 | 6.870 | 6.880 | 6.650 | 6.720 | 5,970 | -0.25(-3.59%) |
Jul 20, 2016 | 6.970 | 6.970 | 6.970 | 6.970 | 200 | +0.03(+0.43%) |
Jul 19, 2016 | 6.920 | 6.960 | 6.920 | 6.940 | 1,844 | +0.05(+0.68%) |
Jul 18, 2016 | 6.955 | 7.000 | 6.870 | 6.893 | 2,247 | +0.04(+0.66%) |
Jul 15, 2016 | 6.760 | 6.848 | 6.760 | 6.848 | 766 | +0.09(+1.30%) |
Jul 14, 2016 | 6.830 | 6.900 | 6.760 | 6.760 | 2,205 | -0.08(-1.17%) |
Jul 13, 2016 | 6.966 | 7.000 | 6.710 | 6.840 | 2,802 | -0.16(-2.29%) |
Jul 12, 2016 | 7.060 | 7.060 | 6.950 | 7.000 | 3,110 | +0.10(+1.45%) |
Jul 11, 2016 | 7.134 | 7.162 | 6.806 | 6.900 | 5,617 | +0.15(+2.22%) |
Jul 08, 2016 | 6.530 | 6.790 | 6.463 | 6.750 | 5,182 | +0.28(+4.33%) |
Jul 07, 2016 | 6.550 | 6.580 | 6.470 | 6.470 | 3,076 | -0.19(-2.88%) |
Jul 05, 2016 | 6.600 | 6.662 | 6.550 | 6.662 | 7,088 | +0.06(+0.94%) |
Jul 01, 2016 | 6.950 | 6.600 | 6.600 | 6.600 | 11,200 | -0.30(-4.35%) |
Jun 30, 2016 | 7.108 | 7.230 | 6.900 | 6.900 | 6,245 | -0.32(-4.43%) |
Jun 29, 2016 | 7.200 | 7.240 | 7.160 | 7.220 | 6,249 | +0.13(+1.83%) |
Jun 28, 2016 | 7.052 | 7.090 | 7.052 | 7.090 | 382 | -0.14(-1.93%) |
Jun 27, 2016 | 7.150 | 7.230 | 6.982 | 7.230 | 2,524 | +0.05(+0.70%) |
Jun 24, 2016 | 6.960 | 7.180 | 6.917 | 7.180 | 6,157 | +0.08(+1.13%) |
Jun 23, 2016 | 7.100 | 7.227 | 7.020 | 7.100 | 10,222 | +0.10(+1.43%) |
Jun 22, 2016 | 7.060 | 7.060 | 7.000 | 7.000 | 1,376 | -0.02(-0.28%) |
Jun 21, 2016 | 7.020 | 7.020 | 7.020 | 7.020 | 145 | -0.02(-0.28%) |
Jun 20, 2016 | 6.650 | 7.050 | 6.650 | 7.040 | 2,127 | +0.37(+5.55%) |
Jun 17, 2016 | 6.650 | 6.833 | 6.650 | 6.670 | 5,560 | -0.16(-2.34%) |
Jun 16, 2016 | 6.840 | 6.840 | 6.790 | 6.830 | 1,123 | -0.13(-1.87%) |
Jun 15, 2016 | 6.975 | 6.975 | 6.871 | 6.960 | 1,883 | +0.03(+0.43%) |
Jun 14, 2016 | 6.860 | 6.960 | 6.860 | 6.930 | 3,981 | +0.13(+1.91%) |
Jun 13, 2016 | 6.860 | 6.900 | 6.630 | 6.800 | 3,711 | -0.12(-1.73%) |
Jun 10, 2016 | 6.750 | 6.920 | 6.750 | 6.920 | 4,359 | +0.11(+1.62%) |
Jun 09, 2016 | 6.810 | 6.810 | 6.618 | 6.810 | 1,127 | +0.01(+0.15%) |
Jun 08, 2016 | 6.721 | 6.820 | 6.590 | 6.800 | 3,102 | +0.08(+1.19%) |
Jun 07, 2016 | 6.750 | 6.750 | 6.720 | 6.720 | 2,133 | -0.03(-0.45%) |
Jun 06, 2016 | 6.830 | 6.830 | 6.665 | 6.750 | 2,399 | -0.08(-1.17%) |
Jun 03, 2016 | 6.490 | 6.840 | 6.490 | 6.830 | 3,475 | +0.42(+6.55%) |
Jun 02, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 101 | -0.20(-3.03%) |