Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 2.490 | 2.545 | 2.470 | 2.510 | 605,826 | +0.02(+0.80%) |
Jun 29, 2017 | 2.460 | 2.580 | 2.450 | 2.490 | 585,602 | +0.01(+0.40%) |
Jun 28, 2017 | 2.470 | 2.510 | 2.410 | 2.480 | 680,883 | +0.03(+1.22%) |
Jun 27, 2017 | 2.560 | 2.570 | 2.440 | 2.450 | 551,846 | -0.11(-4.30%) |
Jun 26, 2017 | 2.560 | 2.590 | 2.520 | 2.560 | 691,736 | +0.00(+0.00%) |
Jun 23, 2017 | 2.570 | 2.580 | 2.510 | 2.560 | 1,012,119 | +0.00(+0.00%) |
Jun 22, 2017 | 2.370 | 2.575 | 2.370 | 2.560 | 1,641,299 | +0.20(+8.47%) |
Jun 21, 2017 | 2.420 | 2.440 | 2.350 | 2.360 | 1,067,571 | -0.06(-2.48%) |
Jun 20, 2017 | 2.380 | 2.470 | 2.370 | 2.420 | 955,795 | +0.05(+2.11%) |
Jun 19, 2017 | 2.210 | 2.410 | 2.210 | 2.370 | 1,638,776 | +0.14(+6.28%) |
Jun 16, 2017 | 2.250 | 2.280 | 2.220 | 2.230 | 1,749,663 | -0.04(-1.76%) |
Jun 15, 2017 | 2.340 | 2.400 | 2.260 | 2.270 | 1,002,709 | -0.07(-2.99%) |
Jun 14, 2017 | 2.400 | 2.400 | 2.330 | 2.340 | 674,598 | -0.05(-2.09%) |
Jun 13, 2017 | 2.360 | 2.405 | 2.345 | 2.390 | 842,432 | +0.02(+0.84%) |
Jun 12, 2017 | 2.500 | 2.540 | 2.340 | 2.370 | 1,178,082 | -0.12(-4.82%) |
Jun 09, 2017 | 2.600 | 2.630 | 2.430 | 2.490 | 1,236,473 | -0.12(-4.60%) |
Jun 08, 2017 | 2.650 | 2.740 | 2.580 | 2.610 | 1,513,775 | -0.01(-0.38%) |
Jun 07, 2017 | 2.460 | 2.760 | 2.433 | 2.620 | 4,104,446 | +0.27(+11.49%) |
Jun 06, 2017 | 2.300 | 2.380 | 2.300 | 2.350 | 343,164 | +0.02(+0.86%) |
Jun 05, 2017 | 2.430 | 2.460 | 2.310 | 2.330 | 698,598 | -0.08(-3.32%) |
Jun 02, 2017 | 2.380 | 2.460 | 2.380 | 2.410 | 869,437 | +0.05(+2.12%) |
Jun 01, 2017 | 2.300 | 2.380 | 2.300 | 2.360 | 697,791 | +0.07(+3.06%) |
May 31, 2017 | 2.290 | 2.310 | 2.230 | 2.290 | 805,287 | +0.00(+0.00%) |
May 30, 2017 | 2.370 | 2.380 | 2.160 | 2.290 | 1,658,534 | -0.06(-2.55%) |
May 26, 2017 | 2.050 | 2.350 | 1.930 | 2.350 | 2,681,672 | +0.33(+16.34%) |
May 25, 2017 | 2.270 | 2.270 | 2.000 | 2.020 | 4,124,378 | -0.24(-10.62%) |
May 24, 2017 | 2.320 | 2.330 | 2.190 | 2.260 | 4,380,603 | +0.01(+0.44%) |
May 23, 2017 | 2.810 | 2.830 | 2.185 | 2.250 | 9,827,794 | -0.75(-25.00%) |
May 22, 2017 | 3.000 | 3.040 | 2.950 | 3.000 | 668,519 | +0.00(+0.00%) |
May 19, 2017 | 3.100 | 3.130 | 3.000 | 3.000 | 649,981 | -0.10(-3.23%) |
May 18, 2017 | 3.070 | 3.100 | 3.000 | 3.100 | 761,626 | +0.04(+1.14%) |
May 17, 2017 | 3.110 | 3.160 | 3.000 | 3.065 | 1,097,888 | -0.10(-3.31%) |
May 16, 2017 | 3.170 | 3.210 | 3.065 | 3.170 | 620,799 | -0.01(-0.31%) |
May 15, 2017 | 3.110 | 3.230 | 3.080 | 3.180 | 770,315 | +0.06(+1.92%) |
May 12, 2017 | 3.130 | 3.150 | 3.070 | 3.120 | 1,033,054 | -0.01(-0.32%) |
May 11, 2017 | 3.190 | 3.240 | 3.120 | 3.130 | 2,049,939 | -0.06(-1.88%) |
May 10, 2017 | 3.200 | 3.310 | 3.160 | 3.190 | 720,542 | -0.02(-0.78%) |
May 09, 2017 | 3.240 | 3.285 | 3.090 | 3.215 | 2,593,486 | +0.10(+3.38%) |
May 08, 2017 | 3.350 | 3.390 | 3.110 | 3.110 | 1,235,284 | -0.22(-6.61%) |
May 05, 2017 | 3.500 | 3.510 | 3.200 | 3.330 | 2,141,377 | -0.16(-4.58%) |
May 04, 2017 | 4.000 | 4.000 | 2.830 | 3.490 | 4,992,333 | -0.75(-17.69%) |
May 03, 2017 | 4.340 | 4.360 | 4.200 | 4.240 | 1,102,129 | -0.10(-2.30%) |
May 02, 2017 | 4.360 | 4.390 | 4.300 | 4.340 | 644,540 | -0.03(-0.69%) |
May 01, 2017 | 4.350 | 4.420 | 4.330 | 4.370 | 450,432 | +0.02(+0.46%) |
Apr 28, 2017 | 4.440 | 4.490 | 4.285 | 4.350 | 503,671 | -0.06(-1.36%) |
Apr 27, 2017 | 4.620 | 4.690 | 4.400 | 4.410 | 603,802 | -0.20(-4.34%) |
Apr 26, 2017 | 4.280 | 4.700 | 4.280 | 4.610 | 1,836,629 | +0.33(+7.71%) |
Apr 25, 2017 | 4.260 | 4.380 | 4.255 | 4.280 | 516,809 | +0.04(+0.94%) |
Apr 24, 2017 | 4.190 | 4.250 | 4.130 | 4.240 | 389,864 | +0.12(+2.91%) |
Apr 21, 2017 | 4.220 | 4.260 | 4.100 | 4.120 | 417,365 | -0.11(-2.60%) |
Apr 20, 2017 | 4.230 | 4.300 | 4.115 | 4.230 | 506,002 | +0.03(+0.71%) |
Apr 19, 2017 | 4.190 | 4.290 | 4.160 | 4.200 | 372,594 | +0.04(+0.96%) |
Apr 18, 2017 | 4.120 | 4.240 | 4.050 | 4.160 | 611,450 | -0.02(-0.48%) |
Apr 17, 2017 | 4.080 | 4.250 | 4.080 | 4.180 | 513,129 | +0.07(+1.70%) |
Apr 13, 2017 | 4.070 | 4.200 | 4.070 | 4.110 | 586,788 | +0.01(+0.24%) |
Apr 12, 2017 | 4.140 | 4.190 | 4.080 | 4.100 | 478,070 | -0.07(-1.68%) |
Apr 11, 2017 | 4.210 | 4.230 | 4.080 | 4.170 | 860,970 | -0.04(-0.95%) |
Apr 10, 2017 | 4.300 | 4.340 | 4.180 | 4.210 | 559,077 | -0.09(-2.09%) |
Apr 07, 2017 | 4.250 | 4.340 | 4.170 | 4.300 | 708,472 | +0.03(+0.70%) |
Apr 06, 2017 | 4.100 | 4.270 | 4.030 | 4.270 | 1,262,673 | +0.17(+4.15%) |
Apr 05, 2017 | 4.210 | 4.240 | 4.060 | 4.100 | 894,626 | -0.08(-2.03%) |
Apr 04, 2017 | 4.390 | 4.410 | 4.100 | 4.185 | 933,939 | -0.21(-4.67%) |
Apr 03, 2017 | 4.450 | 4.550 | 4.380 | 4.390 | 926,814 | -0.06(-1.35%) |
Mar 31, 2017 | 4.450 | 4.500 | 4.365 | 4.450 | 836,895 | +0.01(+0.23%) |
Mar 30, 2017 | 4.380 | 4.490 | 4.340 | 4.440 | 874,093 | +0.06(+1.37%) |
Mar 29, 2017 | 4.350 | 4.563 | 4.330 | 4.380 | 1,073,517 | +0.03(+0.69%) |
Mar 28, 2017 | 4.250 | 4.390 | 4.220 | 4.350 | 821,597 | +0.13(+3.08%) |
Mar 27, 2017 | 4.040 | 4.280 | 4.040 | 4.220 | 631,206 | +0.12(+2.93%) |
Mar 24, 2017 | 4.130 | 4.200 | 4.050 | 4.100 | 357,759 | -0.02(-0.49%) |
Mar 23, 2017 | 4.060 | 4.150 | 4.000 | 4.120 | 531,123 | +0.06(+1.48%) |
Mar 22, 2017 | 4.130 | 4.170 | 4.000 | 4.060 | 786,311 | -0.07(-1.69%) |
Mar 21, 2017 | 4.250 | 4.270 | 4.110 | 4.130 | 827,573 | -0.09(-2.13%) |
Mar 20, 2017 | 4.220 | 4.320 | 4.170 | 4.220 | 485,967 | +0.01(+0.24%) |
Mar 17, 2017 | 4.230 | 4.290 | 4.140 | 4.210 | 1,049,840 | -0.04(-0.94%) |
Mar 16, 2017 | 4.380 | 4.390 | 4.230 | 4.250 | 530,828 | -0.11(-2.52%) |
Mar 15, 2017 | 4.210 | 4.440 | 4.180 | 4.360 | 1,177,624 | +0.11(+2.59%) |
Mar 14, 2017 | 4.150 | 4.275 | 4.085 | 4.250 | 774,728 | +0.00(+0.12%) |
Mar 13, 2017 | 4.430 | 4.450 | 4.220 | 4.245 | 789,819 | -0.21(-4.61%) |
Mar 10, 2017 | 4.140 | 4.560 | 4.140 | 4.450 | 1,949,000 | +0.32(+7.62%) |
Mar 09, 2017 | 3.910 | 4.140 | 3.790 | 4.135 | 2,417,390 | +0.22(+5.75%) |
Mar 08, 2017 | 4.050 | 4.140 | 3.800 | 3.910 | 3,283,048 | -0.24(-5.78%) |
Mar 07, 2017 | 4.200 | 4.240 | 4.140 | 4.150 | 695,023 | -0.09(-2.12%) |
Mar 06, 2017 | 4.440 | 4.450 | 4.230 | 4.240 | 824,127 | -0.22(-4.93%) |
Mar 03, 2017 | 4.400 | 4.490 | 4.320 | 4.460 | 782,169 | +0.05(+1.13%) |
Mar 02, 2017 | 4.290 | 4.550 | 4.290 | 4.410 | 1,093,439 | +0.08(+1.85%) |
Mar 01, 2017 | 4.270 | 4.340 | 4.230 | 4.330 | 855,522 | +0.14(+3.34%) |
Feb 28, 2017 | 4.270 | 4.350 | 4.170 | 4.190 | 735,858 | -0.08(-1.87%) |
Feb 27, 2017 | 4.230 | 4.295 | 4.185 | 4.270 | 813,044 | +0.00(+0.00%) |
Feb 24, 2017 | 4.240 | 4.285 | 4.080 | 4.270 | 971,996 | -0.01(-0.12%) |
Feb 23, 2017 | 4.040 | 4.305 | 4.020 | 4.275 | 1,364,109 | +0.23(+5.56%) |
Feb 22, 2017 | 4.140 | 4.153 | 4.030 | 4.050 | 766,542 | -0.09(-2.17%) |
Feb 21, 2017 | 4.300 | 4.310 | 4.120 | 4.140 | 899,764 | -0.15(-3.38%) |
Feb 17, 2017 | 4.285 | 4.285 | 4.285 | 0 | +0.12(+3.00%) | |
Feb 16, 2017 | 4.060 | 4.200 | 3.965 | 4.160 | 1,244,938 | +0.08(+1.96%) |
Feb 15, 2017 | 4.060 | 4.156 | 4.040 | 4.080 | 887,794 | -0.01(-0.24%) |
Feb 14, 2017 | 4.040 | 4.140 | 4.040 | 4.090 | 793,634 | -0.01(-0.24%) |
Feb 13, 2017 | 4.140 | 4.180 | 4.050 | 4.100 | 592,023 | -0.03(-0.73%) |
Feb 10, 2017 | 4.140 | 4.200 | 4.110 | 4.130 | 376,367 | -0.01(-0.24%) |
Feb 09, 2017 | 4.160 | 4.180 | 4.050 | 4.140 | 664,987 | +0.04(+0.98%) |
Feb 08, 2017 | 4.080 | 4.110 | 3.970 | 4.100 | 920,135 | +0.01(+0.24%) |
Feb 07, 2017 | 4.070 | 4.120 | 4.000 | 4.090 | 520,888 | +0.02(+0.49%) |
Feb 06, 2017 | 4.150 | 4.180 | 4.040 | 4.070 | 728,486 | -0.11(-2.63%) |
Feb 03, 2017 | 4.170 | 4.190 | 4.050 | 4.180 | 601,874 | +0.03(+0.72%) |
Feb 02, 2017 | 4.110 | 4.200 | 4.040 | 4.150 | 826,812 | +0.01(+0.24%) |
Feb 01, 2017 | 4.280 | 4.320 | 4.100 | 4.140 | 598,121 | -0.12(-2.82%) |
Jan 31, 2017 | 4.120 | 4.330 | 4.030 | 4.260 | 637,617 | +0.14(+3.40%) |
Jan 30, 2017 | 4.240 | 4.240 | 4.070 | 4.120 | 682,662 | -0.14(-3.29%) |
Jan 27, 2017 | 4.050 | 4.280 | 4.020 | 4.260 | 646,256 | +0.22(+5.45%) |
Jan 26, 2017 | 4.190 | 4.260 | 4.010 | 4.040 | 802,707 | -0.15(-3.58%) |
Jan 25, 2017 | 4.240 | 4.320 | 4.190 | 4.190 | 531,616 | -0.02(-0.48%) |
Jan 24, 2017 | 4.190 | 4.220 | 4.070 | 4.210 | 549,414 | +0.01(+0.24%) |
Jan 23, 2017 | 4.380 | 4.410 | 4.075 | 4.200 | 966,297 | -0.19(-4.33%) |
Jan 20, 2017 | 4.290 | 4.450 | 4.220 | 4.390 | 883,359 | +0.08(+1.86%) |
Jan 19, 2017 | 4.150 | 4.320 | 4.120 | 4.310 | 885,522 | +0.16(+3.86%) |
Jan 18, 2017 | 4.200 | 4.220 | 4.070 | 4.150 | 692,789 | -0.04(-0.95%) |
Jan 17, 2017 | 4.270 | 4.270 | 4.130 | 4.190 | 771,059 | -0.10(-2.33%) |
Jan 13, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.04(+0.94%) | |
Jan 12, 2017 | 4.220 | 4.320 | 4.110 | 4.250 | 569,185 | -0.01(-0.23%) |
Jan 11, 2017 | 4.500 | 4.500 | 4.180 | 4.260 | 731,962 | -0.24(-5.33%) |
Jan 10, 2017 | 4.480 | 4.520 | 4.350 | 4.500 | 649,530 | +0.02(+0.45%) |
Jan 09, 2017 | 4.450 | 4.550 | 4.374 | 4.480 | 615,411 | +0.09(+1.93%) |
Jan 06, 2017 | 4.530 | 4.550 | 4.370 | 4.395 | 379,638 | -0.12(-2.77%) |
Jan 05, 2017 | 4.600 | 4.690 | 4.420 | 4.520 | 938,962 | -0.06(-1.31%) |
Jan 04, 2017 | 4.340 | 4.650 | 4.310 | 4.580 | 1,395,884 | +0.25(+5.77%) |
Jan 03, 2017 | 4.350 | 4.390 | 4.250 | 4.330 | 634,899 | -0.02(-0.46%) |
Dec 30, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.270 | 4.440 | 4.270 | 4.350 | 537,605 | +0.08(+1.87%) |
Dec 28, 2016 | 4.360 | 4.380 | 4.170 | 4.270 | 1,231,665 | -0.11(-2.51%) |
Dec 27, 2016 | 4.660 | 4.700 | 4.370 | 4.380 | 1,029,128 | -0.28(-6.01%) |
Dec 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | +0.26(+5.91%) | |
Dec 22, 2016 | 4.360 | 4.510 | 4.340 | 4.400 | 673,668 | +0.03(+0.69%) |
Dec 21, 2016 | 4.560 | 4.640 | 4.340 | 4.370 | 1,540,287 | -0.18(-3.96%) |
Dec 20, 2016 | 4.850 | 4.880 | 4.440 | 4.550 | 1,867,791 | -0.29(-5.99%) |
Dec 19, 2016 | 4.920 | 5.010 | 4.790 | 4.840 | 902,182 | -0.08(-1.63%) |
Dec 16, 2016 | 4.910 | 5.160 | 4.890 | 4.920 | 1,042,143 | +0.03(+0.61%) |
Dec 15, 2016 | 4.960 | 5.000 | 4.830 | 4.890 | 959,919 | -0.03(-0.61%) |
Dec 14, 2016 | 5.160 | 5.210 | 4.900 | 4.920 | 829,393 | -0.25(-4.84%) |
Dec 13, 2016 | 5.110 | 5.260 | 5.000 | 5.170 | 476,156 | +0.10(+1.97%) |
Dec 12, 2016 | 5.100 | 5.200 | 5.020 | 5.070 | 413,112 | -0.09(-1.74%) |
Dec 09, 2016 | 5.180 | 5.360 | 5.130 | 5.160 | 599,164 | +0.01(+0.19%) |
Dec 08, 2016 | 4.970 | 5.160 | 4.870 | 5.150 | 719,043 | +0.18(+3.62%) |
Dec 07, 2016 | 5.030 | 5.160 | 4.900 | 4.970 | 1,132,697 | -0.11(-2.17%) |
Dec 06, 2016 | 5.060 | 5.110 | 4.934 | 5.080 | 543,865 | +0.07(+1.40%) |
Dec 05, 2016 | 5.020 | 5.110 | 4.940 | 5.010 | 674,756 | +0.03(+0.60%) |
Dec 02, 2016 | 4.940 | 5.140 | 4.880 | 4.980 | 1,481,663 | +0.05(+1.01%) |
Dec 01, 2016 | 5.250 | 5.310 | 4.890 | 4.930 | 1,481,646 | -0.29(-5.56%) |
Nov 30, 2016 | 5.480 | 5.505 | 5.180 | 5.220 | 920,537 | -0.23(-4.22%) |
Nov 29, 2016 | 5.480 | 5.580 | 5.410 | 5.450 | 358,039 | -0.02(-0.37%) |
Nov 28, 2016 | 5.690 | 5.690 | 5.460 | 5.470 | 504,009 | -0.26(-4.54%) |
Nov 25, 2016 | 5.700 | 5.750 | 5.630 | 5.730 | 174,293 | +0.08(+1.42%) |
Nov 23, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.02(-0.35%) | |
Nov 22, 2016 | 5.700 | 5.800 | 5.600 | 5.670 | 558,212 | -0.03(-0.53%) |
Nov 21, 2016 | 5.860 | 5.910 | 5.680 | 5.700 | 716,951 | -0.16(-2.73%) |
Nov 18, 2016 | 5.750 | 5.890 | 5.710 | 5.860 | 912,976 | +0.10(+1.74%) |
Nov 17, 2016 | 5.650 | 5.735 | 5.650 | 5.760 | 524,052 | +0.11(+1.95%) |
Nov 16, 2016 | 5.670 | 5.750 | 5.550 | 5.650 | 612,821 | -0.05(-0.88%) |
Nov 15, 2016 | 5.740 | 5.790 | 5.660 | 5.700 | 763,614 | -0.06(-1.04%) |
Nov 14, 2016 | 5.800 | 5.830 | 5.720 | 5.760 | 944,847 | +0.00(+0.00%) |
Nov 11, 2016 | 5.620 | 5.810 | 5.550 | 5.760 | 1,033,648 | +0.08(+1.41%) |
Nov 10, 2016 | 5.640 | 5.838 | 5.620 | 5.680 | 1,210,746 | +0.14(+2.53%) |
Nov 09, 2016 | 5.370 | 5.610 | 5.350 | 5.540 | 1,813,759 | +0.34(+6.54%) |
Nov 08, 2016 | 4.990 | 5.260 | 4.890 | 5.200 | 947,781 | +0.18(+3.59%) |
Nov 07, 2016 | 4.940 | 5.060 | 4.800 | 5.020 | 1,763,505 | +0.21(+4.37%) |
Nov 04, 2016 | 4.350 | 5.300 | 4.300 | 4.810 | 4,659,747 | +0.59(+13.98%) |
Nov 03, 2016 | 4.550 | 4.595 | 4.220 | 4.220 | 1,110,478 | -0.30(-6.64%) |
Nov 02, 2016 | 4.670 | 4.680 | 4.510 | 4.520 | 767,700 | -0.13(-2.80%) |
Nov 01, 2016 | 4.820 | 4.860 | 4.560 | 4.650 | 889,929 | -0.17(-3.53%) |
Oct 31, 2016 | 4.900 | 4.930 | 4.800 | 4.820 | 1,269,929 | -0.09(-1.83%) |
Oct 28, 2016 | 4.750 | 4.950 | 4.750 | 4.910 | 683,135 | +0.10(+2.08%) |
Oct 27, 2016 | 5.060 | 5.110 | 4.790 | 4.810 | 978,884 | -0.20(-3.99%) |
Oct 26, 2016 | 5.220 | 5.220 | 5.010 | 5.010 | 444,105 | -0.21(-4.02%) |
Oct 25, 2016 | 5.120 | 5.240 | 5.080 | 5.220 | 821,953 | +0.11(+2.15%) |
Oct 24, 2016 | 5.240 | 5.285 | 5.080 | 5.110 | 439,078 | -0.04(-0.78%) |
Oct 21, 2016 | 5.250 | 5.300 | 5.140 | 5.150 | 826,988 | -0.15(-2.83%) |
Oct 20, 2016 | 5.200 | 5.340 | 5.200 | 5.300 | 500,955 | +0.05(+0.95%) |
Oct 19, 2016 | 5.280 | 5.280 | 5.150 | 5.250 | 754,415 | -0.01(-0.19%) |
Oct 18, 2016 | 5.210 | 5.320 | 5.160 | 5.260 | 501,443 | +0.11(+2.14%) |
Oct 17, 2016 | 5.130 | 5.190 | 5.080 | 5.150 | 714,336 | -0.02(-0.39%) |
Oct 14, 2016 | 5.230 | 5.280 | 5.010 | 5.170 | 1,064,240 | -0.01(-0.19%) |
Oct 13, 2016 | 5.490 | 5.510 | 5.150 | 5.180 | 1,821,947 | -0.34(-6.16%) |
Oct 12, 2016 | 5.710 | 5.750 | 5.500 | 5.520 | 1,061,675 | -0.22(-3.83%) |
Oct 11, 2016 | 6.050 | 6.070 | 5.658 | 5.740 | 937,597 | -0.36(-5.90%) |
Oct 10, 2016 | 5.960 | 6.160 | 5.900 | 6.100 | 323,559 | +0.20(+3.39%) |
Oct 07, 2016 | 6.000 | 6.050 | 5.820 | 5.900 | 700,147 | -0.10(-1.67%) |
Oct 06, 2016 | 6.230 | 6.230 | 5.968 | 6.000 | 815,670 | -0.26(-4.15%) |
Oct 05, 2016 | 6.190 | 6.300 | 6.170 | 6.260 | 314,192 | +0.06(+0.97%) |
Oct 04, 2016 | 6.250 | 6.270 | 6.140 | 6.200 | 466,929 | -0.06(-0.96%) |
Oct 03, 2016 | 6.210 | 6.340 | 6.120 | 6.260 | 424,925 | +0.05(+0.81%) |
Sep 30, 2016 | 6.130 | 6.250 | 6.010 | 6.210 | 923,114 | +0.09(+1.47%) |
Sep 29, 2016 | 6.520 | 6.590 | 6.100 | 6.120 | 810,748 | -0.41(-6.28%) |
Sep 28, 2016 | 6.430 | 6.560 | 6.390 | 6.530 | 1,147,059 | +0.14(+2.19%) |
Sep 27, 2016 | 6.420 | 6.451 | 6.240 | 6.390 | 938,339 | +0.09(+1.43%) |
Sep 26, 2016 | 6.180 | 6.325 | 6.131 | 6.300 | 793,412 | +0.07(+1.12%) |
Sep 23, 2016 | 6.190 | 6.280 | 6.130 | 6.230 | 586,672 | -0.02(-0.32%) |
Sep 22, 2016 | 6.070 | 6.295 | 5.950 | 6.250 | 955,168 | +0.19(+3.14%) |
Sep 21, 2016 | 5.960 | 6.060 | 5.860 | 6.060 | 779,573 | +0.10(+1.68%) |
Sep 20, 2016 | 6.040 | 6.080 | 5.830 | 5.960 | 1,047,840 | -0.04(-0.67%) |
Sep 19, 2016 | 6.120 | 6.130 | 5.790 | 6.000 | 1,577,574 | -0.13(-2.12%) |
Sep 16, 2016 | 6.140 | 6.290 | 6.055 | 6.130 | 1,240,084 | +0.00(+0.00%) |
Sep 15, 2016 | 6.070 | 6.180 | 5.980 | 6.130 | 504,666 | +0.05(+0.82%) |
Sep 14, 2016 | 6.040 | 6.150 | 5.910 | 6.080 | 1,010,284 | +0.03(+0.50%) |
Sep 13, 2016 | 6.140 | 6.230 | 5.980 | 6.050 | 890,490 | -0.13(-2.10%) |
Sep 12, 2016 | 6.010 | 6.190 | 6.000 | 6.180 | 1,001,585 | +0.11(+1.81%) |
Sep 09, 2016 | 6.420 | 6.590 | 6.070 | 6.070 | 1,178,789 | -0.41(-6.33%) |
Sep 08, 2016 | 6.500 | 6.580 | 6.400 | 6.480 | 1,037,478 | +0.01(+0.15%) |
Sep 07, 2016 | 6.360 | 6.610 | 6.350 | 6.470 | 980,980 | +0.12(+1.89%) |
Sep 06, 2016 | 6.320 | 6.435 | 6.230 | 6.350 | 910,635 | -0.01(-0.16%) |
Sep 02, 2016 | 6.360 | 6.360 | 6.360 | 6.360 | 607,700 | +0.00(+0.00%) |
Sep 01, 2016 | 6.310 | 6.440 | 6.300 | 6.360 | 906,164 | +0.03(+0.47%) |
Aug 31, 2016 | 6.590 | 6.650 | 6.280 | 6.330 | 1,489,031 | -0.30(-4.52%) |
Aug 30, 2016 | 6.890 | 6.960 | 6.590 | 6.630 | 1,306,802 | -0.27(-3.91%) |
Aug 29, 2016 | 7.000 | 7.190 | 6.830 | 6.900 | 2,281,409 | +0.15(+2.22%) |
Aug 26, 2016 | 6.560 | 6.850 | 6.465 | 6.750 | 1,665,320 | +0.15(+2.27%) |
Aug 25, 2016 | 6.640 | 6.750 | 6.480 | 6.600 | 951,937 | +0.01(+0.15%) |
Aug 24, 2016 | 6.770 | 6.895 | 6.560 | 6.590 | 1,012,862 | -0.19(-2.80%) |
Aug 23, 2016 | 6.890 | 6.980 | 6.770 | 6.780 | 765,406 | -0.11(-1.60%) |
Aug 22, 2016 | 6.840 | 6.910 | 6.720 | 6.890 | 862,560 | +0.13(+1.92%) |
Aug 19, 2016 | 6.660 | 6.810 | 6.571 | 6.760 | 920,111 | +0.06(+0.90%) |
Aug 18, 2016 | 6.800 | 6.860 | 6.690 | 6.700 | 529,960 | -0.10(-1.47%) |
Aug 17, 2016 | 6.820 | 6.930 | 6.750 | 6.800 | 700,129 | -0.04(-0.58%) |
Aug 16, 2016 | 7.000 | 7.025 | 6.800 | 6.840 | 1,246,677 | -0.15(-2.15%) |
Aug 15, 2016 | 7.040 | 7.110 | 6.970 | 6.990 | 937,754 | +0.00(+0.00%) |
Aug 12, 2016 | 6.890 | 7.010 | 6.850 | 6.990 | 773,099 | +0.06(+0.87%) |
Aug 11, 2016 | 6.940 | 7.050 | 6.863 | 6.930 | 681,315 | +0.04(+0.58%) |
Aug 10, 2016 | 6.870 | 6.970 | 6.750 | 6.890 | 926,059 | +0.04(+0.58%) |
Aug 09, 2016 | 6.910 | 7.065 | 6.825 | 6.850 | 1,279,641 | -0.03(-0.44%) |
Aug 08, 2016 | 7.400 | 7.479 | 6.820 | 6.880 | 2,060,194 | -0.42(-5.75%) |
Aug 05, 2016 | 6.980 | 7.350 | 6.710 | 7.300 | 2,030,076 | +0.11(+1.53%) |
Aug 04, 2016 | 7.230 | 7.280 | 7.110 | 7.190 | 1,139,201 | +0.02(+0.28%) |
Aug 03, 2016 | 7.150 | 7.294 | 7.030 | 7.170 | 2,668,414 | -0.02(-0.28%) |
Aug 02, 2016 | 7.400 | 7.410 | 7.055 | 7.190 | 1,609,340 | -0.12(-1.64%) |
Aug 01, 2016 | 7.540 | 7.640 | 7.280 | 7.310 | 3,100,926 | -0.08(-1.08%) |
Jul 29, 2016 | 7.000 | 7.500 | 6.930 | 7.390 | 3,383,442 | +0.42(+6.03%) |
Jul 28, 2016 | 6.720 | 7.010 | 6.720 | 6.970 | 2,873,932 | +0.27(+4.03%) |
Jul 27, 2016 | 6.610 | 6.720 | 6.580 | 6.700 | 565,787 | +0.07(+1.06%) |
Jul 26, 2016 | 6.680 | 6.750 | 6.610 | 6.630 | 725,126 | -0.02(-0.30%) |
Jul 25, 2016 | 6.830 | 6.830 | 6.600 | 6.650 | 1,031,452 | +0.08(+1.22%) |
Jul 22, 2016 | 6.530 | 6.610 | 6.480 | 6.570 | 668,519 | +0.07(+1.08%) |
Jul 21, 2016 | 6.600 | 6.750 | 6.450 | 6.500 | 928,055 | -0.08(-1.22%) |
Jul 20, 2016 | 6.480 | 6.600 | 6.320 | 6.580 | 1,628,651 | +0.28(+4.44%) |
Jul 19, 2016 | 6.210 | 6.880 | 6.140 | 6.300 | 2,631,895 | +0.06(+0.96%) |
Jul 18, 2016 | 6.250 | 6.300 | 6.130 | 6.240 | 537,910 | -0.01(-0.16%) |
Jul 15, 2016 | 6.230 | 6.260 | 6.120 | 6.250 | 552,844 | +0.06(+0.97%) |
Jul 14, 2016 | 6.320 | 6.320 | 6.140 | 6.190 | 580,268 | -0.07(-1.12%) |
Jul 13, 2016 | 6.540 | 6.560 | 6.260 | 6.260 | 776,631 | -0.24(-3.69%) |
Jul 12, 2016 | 6.520 | 6.640 | 6.420 | 6.500 | 849,425 | +0.04(+0.62%) |
Jul 11, 2016 | 6.460 | 6.560 | 6.422 | 6.460 | 1,127,778 | +0.01(+0.16%) |
Jul 08, 2016 | 6.390 | 6.360 | 6.360 | 6.450 | 1,812,204 | +0.09(+1.42%) |
Jul 07, 2016 | 6.450 | 6.500 | 6.230 | 6.360 | 745,807 | +0.09(+1.44%) |
Jul 05, 2016 | 6.270 | 6.370 | 6.230 | 6.270 | 701,470 | +0.00(+0.00%) |