Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.450 | 6.700 | 6.300 | 6.300 | 25,531 | -0.40(-5.97%) |
Aug 30, 2017 | 6.400 | 6.700 | 6.007 | 6.700 | 27,935 | +0.25(+3.88%) |
Aug 29, 2017 | 6.400 | 6.675 | 6.400 | 6.450 | 29,206 | +0.10(+1.57%) |
Aug 28, 2017 | 6.600 | 6.700 | 6.350 | 6.350 | 20,088 | -0.30(-4.51%) |
Aug 25, 2017 | 6.550 | 6.700 | 6.500 | 6.650 | 14,640 | +0.10(+1.53%) |
Aug 24, 2017 | 6.445 | 6.600 | 6.405 | 6.550 | 14,564 | -0.05(-0.76%) |
Aug 23, 2017 | 6.500 | 6.600 | 6.300 | 6.600 | 17,933 | +0.05(+0.76%) |
Aug 22, 2017 | 6.200 | 6.600 | 6.200 | 6.550 | 19,891 | +0.25(+3.97%) |
Aug 21, 2017 | 6.500 | 6.600 | 6.300 | 6.300 | 8,442 | -0.30(-4.55%) |
Aug 18, 2017 | 6.400 | 6.600 | 6.400 | 6.600 | 15,798 | +0.20(+3.12%) |
Aug 17, 2017 | 6.700 | 6.800 | 6.300 | 6.400 | 17,072 | -0.05(-0.78%) |
Aug 16, 2017 | 6.582 | 6.582 | 6.050 | 6.450 | 39,643 | +0.00(+0.00%) |
Aug 15, 2017 | 6.400 | 6.800 | 6.250 | 6.450 | 40,568 | +0.10(+1.57%) |
Aug 14, 2017 | 6.150 | 6.350 | 5.850 | 6.350 | 104,210 | +0.25(+4.10%) |
Aug 11, 2017 | 5.850 | 6.100 | 5.800 | 6.100 | 197,193 | +0.30(+5.17%) |
Aug 10, 2017 | 5.700 | 6.050 | 5.550 | 5.800 | 187,437 | +0.20(+3.57%) |
Aug 09, 2017 | 6.120 | 6.120 | 5.500 | 5.600 | 26,682 | -0.40(-6.67%) |
Aug 08, 2017 | 6.100 | 6.200 | 5.900 | 6.000 | 125,347 | -0.80(-11.76%) |
Aug 07, 2017 | 6.684 | 6.800 | 6.500 | 6.800 | 3,291 | +0.30(+4.57%) |
Aug 04, 2017 | 6.450 | 6.503 | 6.450 | 6.503 | 1,279 | +0.00(+0.04%) |
Aug 03, 2017 | 6.500 | 6.550 | 6.400 | 6.500 | 41,090 | -0.10(-1.52%) |
Aug 02, 2017 | 6.650 | 6.650 | 6.350 | 6.600 | 25,796 | -0.10(-1.49%) |
Aug 01, 2017 | 6.846 | 6.885 | 6.600 | 6.700 | 28,113 | -0.10(-1.47%) |
Jul 31, 2017 | 6.861 | 6.904 | 6.800 | 6.800 | 22,308 | -0.15(-2.16%) |
Jul 28, 2017 | 6.800 | 6.950 | 6.650 | 6.950 | 10,143 | +0.15(+2.21%) |
Jul 27, 2017 | 6.800 | 6.800 | 6.601 | 6.800 | 8,614 | -0.05(-0.73%) |
Jul 26, 2017 | 6.750 | 6.850 | 6.650 | 6.850 | 4,276 | +0.10(+1.48%) |
Jul 25, 2017 | 6.755 | 6.950 | 6.700 | 6.750 | 13,735 | -0.20(-2.88%) |
Jul 24, 2017 | 6.700 | 7.000 | 6.651 | 6.950 | 16,529 | +0.23(+3.41%) |
Jul 21, 2017 | 6.700 | 6.800 | 6.700 | 6.721 | 6,240 | -0.13(-1.88%) |
Jul 20, 2017 | 6.600 | 6.950 | 6.600 | 6.850 | 29,582 | +0.30(+4.58%) |
Jul 19, 2017 | 6.800 | 6.800 | 6.550 | 6.550 | 88,516 | -0.25(-3.68%) |
Jul 18, 2017 | 6.750 | 6.800 | 6.550 | 6.800 | 89,663 | +0.10(+1.49%) |
Jul 17, 2017 | 6.650 | 6.900 | 6.500 | 6.700 | 166,851 | -0.05(-0.74%) |
Jul 14, 2017 | 6.800 | 6.800 | 6.700 | 6.750 | 26,244 | +0.00(+0.00%) |
Jul 13, 2017 | 6.850 | 6.850 | 6.600 | 6.750 | 44,558 | -0.06(-0.88%) |
Jul 12, 2017 | 6.550 | 6.950 | 6.550 | 6.810 | 60,188 | +0.36(+5.58%) |
Jul 11, 2017 | 6.500 | 6.800 | 6.450 | 6.450 | 22,227 | -0.15(-2.27%) |
Jul 10, 2017 | 6.725 | 6.760 | 6.550 | 6.600 | 9,835 | -0.15(-2.22%) |
Jul 07, 2017 | 6.473 | 6.800 | 6.206 | 6.750 | 5,738 | +0.50(+8.00%) |
Jul 06, 2017 | 6.650 | 6.900 | 6.250 | 6.250 | 61,965 | -0.30(-4.58%) |
Jul 05, 2017 | 6.501 | 6.700 | 6.500 | 6.550 | 65,615 | -0.15(-2.24%) |
Jul 03, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 147 | +0.00(+0.00%) |
Jun 30, 2017 | 6.700 | 147 | -0.10(-1.47%) | |||
Jun 29, 2017 | 6.650 | 6.800 | 6.550 | 6.800 | 27,242 | +0.25(+3.82%) |
Jun 28, 2017 | 6.700 | 6.700 | 6.550 | 6.550 | 4,676 | -0.10(-1.50%) |
Jun 27, 2017 | 6.650 | 6.950 | 6.600 | 6.650 | 21,690 | +0.00(+0.00%) |
Jun 26, 2017 | 6.650 | 6.700 | 6.550 | 6.650 | 22,089 | -0.05(-0.75%) |
Jun 23, 2017 | 6.650 | 6.750 | 6.500 | 6.700 | 12,476 | +0.00(+0.00%) |
Jun 22, 2017 | 6.850 | 6.900 | 6.550 | 6.700 | 35,415 | -0.15(-2.19%) |
Jun 21, 2017 | 6.750 | 6.850 | 6.633 | 6.850 | 20,989 | +0.05(+0.74%) |
Jun 20, 2017 | 7.000 | 7.000 | 6.713 | 6.800 | 5,390 | -0.25(-3.55%) |
Jun 19, 2017 | 6.673 | 7.150 | 6.673 | 7.050 | 7,284 | +0.45(+6.82%) |
Jun 16, 2017 | 6.664 | 6.905 | 6.600 | 6.600 | 9,886 | -0.21(-3.06%) |
Jun 15, 2017 | 6.850 | 7.250 | 6.600 | 6.809 | 10,469 | -0.14(-2.04%) |
Jun 14, 2017 | 7.140 | 7.250 | 6.800 | 6.950 | 11,566 | -0.30(-4.14%) |
Jun 13, 2017 | 6.900 | 7.350 | 6.854 | 7.250 | 17,293 | +0.35(+5.07%) |
Jun 12, 2017 | 7.000 | 7.050 | 6.700 | 6.900 | 102,294 | -0.15(-2.13%) |
Jun 09, 2017 | 6.850 | 7.150 | 6.850 | 7.050 | 43,129 | +0.10(+1.44%) |
Jun 08, 2017 | 6.824 | 6.950 | 6.800 | 6.950 | 8,162 | +0.20(+2.96%) |
Jun 07, 2017 | 6.850 | 6.850 | 6.750 | 6.750 | 12,967 | -0.10(-1.46%) |
Jun 06, 2017 | 6.700 | 6.850 | 6.645 | 6.850 | 31,604 | +0.10(+1.48%) |
Jun 05, 2017 | 6.750 | 6.825 | 6.630 | 6.750 | 24,422 | +0.08(+1.12%) |
Jun 02, 2017 | 6.550 | 6.750 | 6.550 | 6.675 | 6,921 | +0.08(+1.14%) |
Jun 01, 2017 | 6.650 | 6.700 | 6.450 | 6.600 | 93,129 | -0.14(-2.13%) |
May 31, 2017 | 6.550 | 6.750 | 6.480 | 6.743 | 135,015 | +0.19(+2.95%) |
May 30, 2017 | 6.000 | 6.650 | 6.000 | 6.550 | 290,691 | +0.45(+7.38%) |
May 26, 2017 | 6.100 | 6.100 | 6.020 | 6.100 | 4,509 | +0.05(+0.83%) |
May 25, 2017 | 6.050 | 6.100 | 6.000 | 6.050 | 4,781 | -0.05(-0.82%) |
May 24, 2017 | 5.950 | 6.100 | 5.950 | 6.100 | 162,401 | +0.00(+0.00%) |
May 23, 2017 | 6.050 | 6.200 | 6.050 | 6.100 | 4,893 | -0.05(-0.81%) |
May 22, 2017 | 5.950 | 6.150 | 5.900 | 6.150 | 6,975 | +0.10(+1.65%) |
May 19, 2017 | 5.850 | 6.100 | 5.650 | 6.050 | 21,122 | +0.25(+4.31%) |
May 18, 2017 | 5.850 | 5.850 | 5.600 | 5.800 | 23,330 | +0.10(+1.75%) |
May 17, 2017 | 5.850 | 5.850 | 5.700 | 5.700 | 12,540 | -0.15(-2.56%) |
May 16, 2017 | 6.050 | 6.050 | 5.850 | 5.850 | 13,950 | -0.20(-3.31%) |
May 15, 2017 | 5.950 | 6.050 | 5.900 | 6.050 | 89,440 | +0.15(+2.54%) |
May 12, 2017 | 6.250 | 6.450 | 5.900 | 5.900 | 190,900 | -0.45(-7.09%) |
May 11, 2017 | 6.272 | 6.350 | 6.200 | 6.350 | 19,252 | +0.10(+1.60%) |
May 10, 2017 | 6.200 | 6.300 | 6.200 | 6.250 | 34,917 | +0.00(+0.00%) |
May 09, 2017 | 6.250 | 6.350 | 6.200 | 6.250 | 18,833 | -0.05(-0.79%) |
May 08, 2017 | 6.273 | 6.300 | 6.250 | 6.300 | 9,082 | +0.05(+0.80%) |
May 05, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 10,309 | -0.05(-0.79%) |
May 04, 2017 | 6.300 | 6.450 | 6.250 | 6.300 | 18,719 | +0.05(+0.80%) |
May 03, 2017 | 6.400 | 6.550 | 6.100 | 6.250 | 19,011 | -0.20(-3.10%) |
May 02, 2017 | 6.350 | 6.525 | 6.350 | 6.450 | 19,744 | +0.05(+0.78%) |
May 01, 2017 | 6.350 | 6.400 | 6.300 | 6.400 | 20,667 | +0.10(+1.59%) |
Apr 28, 2017 | 6.250 | 6.400 | 6.250 | 6.300 | 278,764 | +0.10(+1.61%) |
Apr 27, 2017 | 6.150 | 6.350 | 6.150 | 6.200 | 23,231 | +0.00(+0.00%) |
Apr 26, 2017 | 6.200 | 6.300 | 6.150 | 6.200 | 10,172 | -0.05(-0.80%) |
Apr 25, 2017 | 6.092 | 6.400 | 6.092 | 6.250 | 16,282 | +0.20(+3.31%) |
Apr 24, 2017 | 6.050 | 6.150 | 6.000 | 6.050 | 17,041 | +0.00(+0.00%) |
Apr 21, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 60,336 | +0.05(+0.83%) |
Apr 20, 2017 | 6.050 | 6.100 | 6.000 | 6.000 | 6,347 | -0.05(-0.83%) |
Apr 19, 2017 | 6.050 | 6.172 | 6.000 | 6.050 | 24,349 | -0.05(-0.82%) |
Apr 18, 2017 | 6.100 | 6.200 | 6.086 | 6.100 | 7,403 | -0.10(-1.61%) |
Apr 17, 2017 | 6.250 | 6.250 | 6.200 | 6.200 | 3,391 | +0.00(+0.00%) |
Apr 13, 2017 | 6.000 | 6.250 | 6.000 | 6.200 | 8,803 | +0.20(+3.33%) |
Apr 12, 2017 | 6.200 | 6.250 | 5.950 | 6.000 | 413,881 | +0.00(+0.00%) |
Apr 11, 2017 | 6.400 | 6.450 | 6.000 | 6.000 | 6,661 | -0.35(-5.51%) |
Apr 10, 2017 | 6.200 | 6.450 | 6.200 | 6.350 | 7,365 | +0.05(+0.79%) |
Apr 07, 2017 | 6.150 | 6.300 | 6.150 | 6.300 | 8,054 | +0.10(+1.61%) |
Apr 06, 2017 | 6.150 | 6.200 | 6.150 | 6.200 | 6,117 | +0.05(+0.81%) |
Apr 05, 2017 | 6.050 | 6.300 | 6.012 | 6.150 | 33,056 | +0.15(+2.50%) |
Apr 04, 2017 | 6.000 | 6.550 | 5.950 | 6.000 | 104,397 | +0.00(+0.00%) |
Apr 03, 2017 | 6.000 | 6.300 | 5.950 | 6.000 | 51,186 | +0.00(+0.00%) |
Mar 31, 2017 | 6.260 | 6.600 | 5.950 | 6.000 | 81,930 | -0.20(-3.23%) |
Mar 30, 2017 | 6.200 | 6.350 | 6.100 | 6.200 | 76,933 | +0.10(+1.64%) |
Mar 29, 2017 | 6.050 | 6.400 | 5.750 | 6.100 | 21,144 | +0.00(+0.00%) |
Mar 28, 2017 | 6.300 | 6.400 | 6.100 | 6.100 | 36,846 | -0.15(-2.40%) |
Mar 27, 2017 | 5.950 | 6.400 | 5.950 | 6.250 | 51,893 | +0.25(+4.17%) |
Mar 24, 2017 | 6.110 | 6.300 | 6.000 | 6.000 | 77,880 | -0.10(-1.64%) |
Mar 23, 2017 | 6.191 | 6.200 | 5.950 | 6.100 | 51,772 | -0.05(-0.81%) |
Mar 22, 2017 | 6.150 | 6.250 | 6.100 | 6.150 | 16,588 | +0.05(+0.82%) |
Mar 21, 2017 | 6.250 | 6.450 | 6.100 | 6.100 | 54,841 | -0.05(-0.81%) |
Mar 20, 2017 | 6.050 | 6.400 | 6.050 | 6.150 | 55,818 | +0.15(+2.50%) |
Mar 17, 2017 | 6.150 | 6.159 | 6.000 | 6.000 | 58,597 | -0.15(-2.44%) |
Mar 16, 2017 | 6.450 | 6.450 | 6.100 | 6.150 | 29,188 | -0.10(-1.60%) |
Mar 15, 2017 | 6.300 | 6.500 | 6.250 | 6.250 | 8,423 | -0.10(-1.57%) |
Mar 14, 2017 | 6.200 | 6.400 | 6.200 | 6.350 | 9,994 | +0.10(+1.60%) |
Mar 13, 2017 | 6.150 | 6.450 | 6.050 | 6.250 | 73,589 | +0.05(+0.81%) |
Mar 10, 2017 | 6.050 | 6.500 | 6.050 | 6.200 | 38,042 | -0.05(-0.80%) |
Mar 09, 2017 | 6.200 | 6.450 | 6.100 | 6.250 | 25,455 | +0.10(+1.63%) |
Mar 08, 2017 | 5.950 | 6.350 | 5.950 | 6.150 | 24,873 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.400 | 5.700 | 6.150 | 93,782 | -0.05(-0.81%) |
Mar 06, 2017 | 6.500 | 6.550 | 6.200 | 6.200 | 24,534 | -0.36(-5.52%) |
Mar 03, 2017 | 6.700 | 6.700 | 6.400 | 6.562 | 9,613 | -0.24(-3.49%) |
Mar 02, 2017 | 6.950 | 6.950 | 6.650 | 6.800 | 6,635 | -0.10(-1.45%) |
Mar 01, 2017 | 6.550 | 7.150 | 6.550 | 6.900 | 39,412 | +0.40(+6.15%) |
Feb 28, 2017 | 6.600 | 6.789 | 6.500 | 6.500 | 8,066 | -0.10(-1.52%) |
Feb 27, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 135,683 | +0.15(+2.33%) |
Feb 24, 2017 | 6.250 | 6.400 | 6.250 | 6.450 | 11,530 | +0.15(+2.38%) |
Feb 23, 2017 | 6.350 | 6.500 | 6.300 | 6.300 | 19,212 | -0.10(-1.56%) |
Feb 22, 2017 | 6.400 | 6.450 | 6.350 | 6.400 | 34,647 | +0.00(+0.00%) |
Feb 21, 2017 | 6.300 | 6.550 | 6.300 | 6.400 | 13,736 | -0.05(-0.78%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
Feb 16, 2017 | 6.650 | 6.650 | 6.200 | 6.350 | 28,029 | -0.25(-3.79%) |
Feb 15, 2017 | 6.600 | 6.705 | 6.400 | 6.600 | 55,212 | +0.05(+0.76%) |
Feb 14, 2017 | 6.650 | 6.650 | 6.400 | 6.550 | 268,927 | -0.15(-2.24%) |
Feb 13, 2017 | 7.200 | 7.200 | 6.650 | 6.700 | 53,596 | -0.50(-6.94%) |
Feb 10, 2017 | 7.300 | 7.300 | 7.050 | 7.200 | 18,923 | -0.15(-2.04%) |
Feb 09, 2017 | 7.100 | 7.350 | 7.050 | 7.350 | 12,463 | +0.30(+4.26%) |
Feb 08, 2017 | 7.250 | 7.250 | 7.050 | 7.050 | 12,963 | -0.10(-1.40%) |
Feb 07, 2017 | 7.150 | 7.200 | 7.050 | 7.150 | 6,283 | -0.05(-0.69%) |
Feb 06, 2017 | 7.200 | 7.200 | 7.100 | 7.200 | 3,972 | +0.05(+0.70%) |
Feb 03, 2017 | 7.350 | 7.350 | 7.000 | 7.150 | 13,731 | -0.25(-3.38%) |
Feb 02, 2017 | 7.300 | 7.400 | 7.150 | 7.400 | 7,459 | +0.15(+2.07%) |
Feb 01, 2017 | 7.350 | 7.400 | 7.175 | 7.250 | 8,335 | +0.00(+0.00%) |
Jan 31, 2017 | 7.350 | 7.450 | 7.250 | 7.250 | 6,640 | -0.15(-2.03%) |
Jan 30, 2017 | 7.350 | 7.500 | 7.262 | 7.400 | 6,423 | +0.00(+0.00%) |
Jan 27, 2017 | 7.350 | 7.500 | 7.250 | 7.400 | 19,496 | +0.05(+0.68%) |
Jan 26, 2017 | 7.400 | 7.450 | 7.150 | 7.350 | 12,198 | -0.05(-0.68%) |
Jan 25, 2017 | 7.400 | 7.500 | 7.200 | 7.400 | 68,309 | -0.10(-1.33%) |
Jan 24, 2017 | 7.350 | 7.500 | 7.150 | 7.500 | 16,974 | +0.10(+1.35%) |
Jan 23, 2017 | 7.500 | 7.500 | 7.250 | 7.400 | 14,950 | -0.15(-1.99%) |
Jan 20, 2017 | 7.350 | 7.800 | 7.350 | 7.550 | 23,894 | +0.20(+2.72%) |
Jan 19, 2017 | 7.354 | 7.450 | 7.200 | 7.350 | 22,790 | -0.05(-0.68%) |
Jan 18, 2017 | 7.350 | 7.550 | 7.300 | 7.400 | 6,063 | +0.05(+0.68%) |
Jan 17, 2017 | 7.300 | 7.500 | 7.200 | 7.350 | 42,859 | +0.05(+0.68%) |
Jan 13, 2017 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Jan 12, 2017 | 7.450 | 7.450 | 7.300 | 7.350 | 11,419 | -0.05(-0.68%) |
Jan 11, 2017 | 7.950 | 7.950 | 7.330 | 7.400 | 110,885 | -0.45(-5.73%) |
Jan 10, 2017 | 7.900 | 7.950 | 7.450 | 7.850 | 19,120 | +0.05(+0.64%) |
Jan 09, 2017 | 7.950 | 7.950 | 7.800 | 7.800 | 18,860 | -0.15(-1.89%) |
Jan 06, 2017 | 7.900 | 8.000 | 7.838 | 7.950 | 28,563 | +0.10(+1.27%) |
Jan 05, 2017 | 7.732 | 8.000 | 7.636 | 7.850 | 39,606 | +0.10(+1.29%) |
Jan 04, 2017 | 7.750 | 7.950 | 7.700 | 7.750 | 17,149 | -0.05(-0.64%) |
Jan 03, 2017 | 8.000 | 8.100 | 7.750 | 7.800 | 16,148 | -0.20(-2.50%) |
Dec 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.20(+2.56%) | |
Dec 29, 2016 | 7.500 | 7.966 | 7.200 | 7.800 | 107,598 | +0.20(+2.63%) |
Dec 28, 2016 | 7.700 | 7.750 | 7.160 | 7.600 | 23,505 | -0.20(-2.56%) |
Dec 27, 2016 | 7.600 | 7.800 | 7.500 | 7.800 | 60,779 | +0.15(+1.96%) |
Dec 23, 2016 | 7.650 | 7.650 | 7.650 | 0 | +0.10(+1.32%) | |
Dec 22, 2016 | 7.650 | 7.800 | 7.550 | 7.550 | 5,540 | -0.20(-2.58%) |
Dec 21, 2016 | 7.850 | 7.950 | 7.500 | 7.750 | 16,002 | -0.15(-1.90%) |
Dec 20, 2016 | 7.950 | 7.950 | 7.650 | 7.900 | 23,295 | -0.05(-0.63%) |
Dec 19, 2016 | 7.900 | 8.000 | 7.850 | 7.950 | 7,989 | +0.00(+0.00%) |
Dec 16, 2016 | 7.900 | 7.950 | 7.750 | 7.950 | 10,929 | -0.05(-0.62%) |
Dec 15, 2016 | 7.750 | 8.000 | 7.650 | 8.000 | 41,241 | +0.25(+3.23%) |
Dec 14, 2016 | 7.500 | 7.750 | 7.450 | 7.750 | 58,880 | +0.25(+3.33%) |
Dec 13, 2016 | 7.450 | 7.500 | 7.350 | 7.500 | 34,413 | +0.10(+1.35%) |
Dec 12, 2016 | 7.200 | 7.400 | 7.150 | 7.400 | 40,446 | +0.10(+1.37%) |
Dec 09, 2016 | 7.100 | 7.350 | 7.100 | 7.300 | 18,778 | +0.10(+1.39%) |
Dec 08, 2016 | 7.300 | 7.400 | 7.137 | 7.200 | 46,522 | +0.00(+0.00%) |
Dec 07, 2016 | 7.350 | 7.450 | 7.022 | 7.200 | 40,634 | -0.15(-2.04%) |
Dec 06, 2016 | 7.300 | 7.650 | 7.250 | 7.350 | 109,142 | +0.10(+1.38%) |
Dec 05, 2016 | 7.150 | 7.350 | 7.150 | 7.250 | 41,682 | +0.14(+1.96%) |
Dec 02, 2016 | 7.000 | 7.111 | 6.850 | 7.111 | 40,500 | +0.06(+0.86%) |
Dec 01, 2016 | 7.250 | 7.250 | 7.050 | 7.050 | 54,147 | -0.05(-0.70%) |
Nov 30, 2016 | 7.300 | 7.300 | 7.050 | 7.100 | 21,432 | -0.05(-0.70%) |
Nov 29, 2016 | 6.850 | 7.300 | 6.850 | 7.150 | 104,777 | +0.35(+5.15%) |
Nov 28, 2016 | 7.000 | 7.000 | 6.800 | 6.800 | 2,421 | -0.20(-2.86%) |
Nov 25, 2016 | 6.900 | 7.000 | 6.900 | 7.000 | 8,003 | +0.10(+1.45%) |
Nov 23, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 6.950 | 6.950 | 6.850 | 6.900 | 8,409 | +0.05(+0.73%) |
Nov 21, 2016 | 6.850 | 6.900 | 6.850 | 6.850 | 16,399 | -0.05(-0.72%) |
Nov 18, 2016 | 6.850 | 6.900 | 6.800 | 6.900 | 13,592 | +0.00(+0.00%) |
Nov 17, 2016 | 6.950 | 6.950 | 6.790 | 6.900 | 16,238 | +0.00(+0.00%) |
Nov 16, 2016 | 6.650 | 7.000 | 6.650 | 6.900 | 49,841 | +0.30(+4.55%) |
Nov 15, 2016 | 6.750 | 7.000 | 6.600 | 6.600 | 58,541 | -0.15(-2.22%) |
Nov 14, 2016 | 6.450 | 6.800 | 6.450 | 6.750 | 48,528 | +0.30(+4.65%) |
Nov 11, 2016 | 6.550 | 6.800 | 6.450 | 6.450 | 60,256 | +0.00(+0.00%) |
Nov 10, 2016 | 6.350 | 6.600 | 6.350 | 6.450 | 22,255 | +0.10(+1.57%) |
Nov 09, 2016 | 6.100 | 6.450 | 6.100 | 6.350 | 23,544 | +0.10(+1.60%) |
Nov 08, 2016 | 6.400 | 6.400 | 6.250 | 6.250 | 39,451 | -0.25(-3.85%) |
Nov 07, 2016 | 6.500 | 6.790 | 6.500 | 6.500 | 9,816 | +0.00(+0.00%) |
Nov 04, 2016 | 6.394 | 6.550 | 6.350 | 6.500 | 10,809 | +0.15(+2.36%) |
Nov 03, 2016 | 6.300 | 6.600 | 6.300 | 6.350 | 8,192 | +0.05(+0.79%) |
Nov 02, 2016 | 6.700 | 6.700 | 6.300 | 6.300 | 19,663 | -0.35(-5.26%) |
Nov 01, 2016 | 6.750 | 6.950 | 6.600 | 6.650 | 18,048 | -0.15(-2.21%) |
Oct 31, 2016 | 6.750 | 6.800 | 6.700 | 6.800 | 3,516 | +0.10(+1.49%) |
Oct 28, 2016 | 6.700 | 7.050 | 6.650 | 6.700 | 14,332 | -0.05(-0.74%) |
Oct 27, 2016 | 6.750 | 6.850 | 6.650 | 6.750 | 13,852 | -0.10(-1.46%) |
Oct 26, 2016 | 7.100 | 7.100 | 6.800 | 6.850 | 6,319 | -0.20(-2.84%) |
Oct 25, 2016 | 6.900 | 7.050 | 6.800 | 7.050 | 18,096 | +0.10(+1.44%) |
Oct 24, 2016 | 6.800 | 7.050 | 6.700 | 6.950 | 44,222 | +0.10(+1.46%) |
Oct 21, 2016 | 6.800 | 6.900 | 6.800 | 6.850 | 12,747 | +0.00(+0.00%) |
Oct 20, 2016 | 6.900 | 7.000 | 6.850 | 6.850 | 9,287 | -0.10(-1.44%) |
Oct 19, 2016 | 6.950 | 6.950 | 6.800 | 6.950 | 9,750 | +0.00(+0.00%) |
Oct 18, 2016 | 6.850 | 6.950 | 6.800 | 6.950 | 8,208 | +0.00(+0.00%) |
Oct 17, 2016 | 6.850 | 6.950 | 6.826 | 6.950 | 14,773 | +0.01(+0.14%) |
Oct 14, 2016 | 6.730 | 6.940 | 6.708 | 6.940 | 13,655 | +0.24(+3.58%) |
Oct 13, 2016 | 6.650 | 6.790 | 6.650 | 6.700 | 12,339 | -0.01(-0.15%) |
Oct 12, 2016 | 6.730 | 7.000 | 6.660 | 6.710 | 8,807 | +0.01(+0.15%) |
Oct 11, 2016 | 6.840 | 7.080 | 6.690 | 6.700 | 25,994 | -0.03(-0.45%) |
Oct 10, 2016 | 6.860 | 6.899 | 6.720 | 6.730 | 33,110 | -0.14(-2.04%) |
Oct 07, 2016 | 6.850 | 6.900 | 6.740 | 6.870 | 41,666 | +0.02(+0.29%) |
Oct 06, 2016 | 6.960 | 7.050 | 6.800 | 6.850 | 12,764 | -0.14(-2.00%) |
Oct 05, 2016 | 6.960 | 7.080 | 6.870 | 6.990 | 6,409 | +0.08(+1.16%) |
Oct 04, 2016 | 6.900 | 7.140 | 6.900 | 6.910 | 32,678 | -0.08(-1.14%) |
Oct 03, 2016 | 6.970 | 7.000 | 6.800 | 6.990 | 9,937 | -0.01(-0.14%) |
Sep 30, 2016 | 6.890 | 7.010 | 6.830 | 7.000 | 19,465 | +0.14(+2.04%) |
Sep 29, 2016 | 6.650 | 6.980 | 6.500 | 6.860 | 83,983 | +0.36(+5.54%) |
Sep 28, 2016 | 6.600 | 6.739 | 6.300 | 6.500 | 53,691 | -0.26(-3.85%) |
Sep 27, 2016 | 6.680 | 6.890 | 6.650 | 6.760 | 64,192 | +0.16(+2.42%) |
Sep 26, 2016 | 6.500 | 6.800 | 6.470 | 6.600 | 66,422 | +0.18(+2.87%) |
Sep 23, 2016 | 6.150 | 6.500 | 6.070 | 6.416 | 81,212 | +0.35(+5.70%) |
Sep 22, 2016 | 6.140 | 6.190 | 6.060 | 6.070 | 17,253 | -0.06(-0.98%) |
Sep 21, 2016 | 6.100 | 6.190 | 6.060 | 6.130 | 15,649 | +0.00(+0.00%) |
Sep 20, 2016 | 6.280 | 6.280 | 6.080 | 6.130 | 33,128 | -0.11(-1.76%) |
Sep 19, 2016 | 6.240 | 6.290 | 6.040 | 6.240 | 30,671 | -0.04(-0.64%) |
Sep 16, 2016 | 6.060 | 6.300 | 6.060 | 6.280 | 22,879 | +0.16(+2.61%) |
Sep 15, 2016 | 6.150 | 6.300 | 6.040 | 6.120 | 54,434 | -0.04(-0.65%) |
Sep 14, 2016 | 6.300 | 6.350 | 6.135 | 6.160 | 21,557 | -0.12(-1.91%) |
Sep 13, 2016 | 6.280 | 6.395 | 6.159 | 6.280 | 30,898 | -0.03(-0.48%) |
Sep 12, 2016 | 6.180 | 6.340 | 5.940 | 6.310 | 47,781 | +0.20(+3.27%) |
Sep 09, 2016 | 6.370 | 6.400 | 6.010 | 6.110 | 44,794 | -0.24(-3.78%) |
Sep 08, 2016 | 6.280 | 6.450 | 6.280 | 6.350 | 12,322 | +0.07(+1.11%) |
Sep 07, 2016 | 6.350 | 6.420 | 6.280 | 6.280 | 29,617 | -0.07(-1.10%) |
Sep 06, 2016 | 6.390 | 6.400 | 6.320 | 6.350 | 16,925 | +0.01(+0.16%) |
Sep 02, 2016 | 6.430 | 6.340 | 6.340 | 6.340 | 14,000 | +0.00(+0.00%) |