Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.745 | 7.980 | 7.600 | 7.900 | 6,666 | +0.28(+3.67%) |
Oct 30, 2017 | 7.730 | 7.970 | 7.620 | 7.620 | 11,051 | -0.23(-2.93%) |
Oct 27, 2017 | 7.710 | 7.900 | 7.710 | 7.850 | 3,005 | +0.18(+2.41%) |
Oct 26, 2017 | 7.700 | 7.700 | 7.650 | 7.665 | 4,293 | -0.03(-0.45%) |
Oct 25, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 551 | +0.01(+0.13%) |
Oct 24, 2017 | 7.550 | 7.690 | 7.468 | 7.690 | 5,723 | +0.01(+0.13%) |
Oct 23, 2017 | 7.690 | 7.690 | 7.412 | 7.680 | 5,058 | -0.02(-0.26%) |
Oct 20, 2017 | 7.700 | 7.700 | 7.580 | 7.700 | 8,980 | -0.10(-1.28%) |
Oct 19, 2017 | 7.540 | 7.850 | 7.472 | 7.800 | 9,531 | +0.21(+2.77%) |
Oct 18, 2017 | 7.650 | 7.700 | 7.260 | 7.590 | 11,120 | +0.00(+0.00%) |
Oct 17, 2017 | 7.460 | 7.660 | 7.270 | 7.590 | 1,648 | -0.01(-0.13%) |
Oct 16, 2017 | 7.300 | 7.600 | 7.250 | 7.600 | 8,749 | +0.21(+2.84%) |
Oct 13, 2017 | 7.550 | 7.700 | 7.260 | 7.390 | 5,625 | -0.32(-4.15%) |
Oct 12, 2017 | 7.710 | 7.710 | 7.250 | 7.710 | 8,442 | +0.00(+0.00%) |
Oct 11, 2017 | 7.170 | 7.980 | 7.170 | 7.710 | 26,842 | +0.53(+7.38%) |
Oct 10, 2017 | 7.030 | 7.180 | 6.880 | 7.180 | 3,133 | +0.18(+2.57%) |
Oct 09, 2017 | 7.000 | 7.090 | 6.726 | 7.000 | 8,573 | +0.00(+0.00%) |
Oct 06, 2017 | 6.850 | 7.190 | 6.720 | 7.000 | 6,357 | +0.03(+0.43%) |
Oct 05, 2017 | 6.810 | 7.000 | 6.638 | 6.970 | 7,124 | +0.05(+0.72%) |
Oct 04, 2017 | 7.120 | 7.150 | 6.910 | 6.920 | 6,167 | -0.12(-1.70%) |
Oct 03, 2017 | 6.750 | 7.200 | 6.728 | 7.040 | 7,954 | +0.30(+4.45%) |
Oct 02, 2017 | 6.500 | 7.050 | 6.500 | 6.740 | 5,955 | +0.24(+3.69%) |
Sep 29, 2017 | 6.780 | 6.850 | 6.351 | 6.500 | 7,889 | -0.03(-0.46%) |
Sep 28, 2017 | 6.430 | 7.220 | 6.400 | 6.530 | 17,059 | +0.09(+1.40%) |
Sep 27, 2017 | 6.430 | 6.440 | 6.400 | 6.440 | 1,197 | +0.14(+2.22%) |
Sep 26, 2017 | 6.240 | 6.370 | 6.170 | 6.300 | 9,382 | +0.06(+0.96%) |
Sep 25, 2017 | 6.080 | 6.240 | 6.060 | 6.240 | 4,295 | -0.01(-0.16%) |
Sep 22, 2017 | 6.133 | 6.270 | 6.133 | 6.250 | 3,151 | +0.01(+0.16%) |
Sep 21, 2017 | 5.980 | 6.250 | 5.980 | 6.240 | 886 | +0.01(+0.16%) |
Sep 20, 2017 | 6.250 | 6.250 | 6.230 | 6.230 | 486 | +0.26(+4.36%) |
Sep 19, 2017 | 6.120 | 6.390 | 5.970 | 5.970 | 3,331 | -0.28(-4.48%) |
Sep 18, 2017 | 6.280 | 6.290 | 5.950 | 6.250 | 3,720 | -0.03(-0.48%) |
Sep 15, 2017 | 5.900 | 6.280 | 5.900 | 6.280 | 4,902 | +0.01(+0.16%) |
Sep 14, 2017 | 6.104 | 6.290 | 6.104 | 6.270 | 2,138 | +0.08(+1.29%) |
Sep 13, 2017 | 5.760 | 6.240 | 5.740 | 6.190 | 11,926 | +0.43(+7.47%) |
Sep 12, 2017 | 5.530 | 5.760 | 5.450 | 5.760 | 14,862 | +0.32(+5.88%) |
Sep 11, 2017 | 5.795 | 5.260 | 5.440 | 59,132 | -0.22(-3.89%) | |
Sep 08, 2017 | 5.820 | 5.900 | 5.340 | 5.660 | 23,983 | -0.22(-3.74%) |
Sep 07, 2017 | 5.550 | 5.880 | 5.550 | 5.880 | 10,739 | +0.29(+5.19%) |
Sep 06, 2017 | 5.770 | 5.850 | 5.580 | 5.590 | 20,853 | -0.26(-4.44%) |
Sep 05, 2017 | 5.926 | 6.110 | 5.650 | 5.850 | 20,681 | -0.27(-4.41%) |
Sep 01, 2017 | 5.910 | 6.130 | 5.910 | 6.120 | 1,527 | +0.31(+5.34%) |
Aug 31, 2017 | 6.190 | 6.190 | 5.750 | 5.810 | 13,993 | -0.34(-5.53%) |
Aug 30, 2017 | 6.100 | 6.200 | 5.736 | 6.150 | 14,864 | +0.13(+2.16%) |
Aug 29, 2017 | 5.910 | 6.150 | 5.670 | 6.020 | 29,962 | +0.04(+0.67%) |
Aug 28, 2017 | 6.250 | 6.300 | 5.905 | 5.980 | 29,400 | -0.24(-3.94%) |
Aug 25, 2017 | 6.160 | 6.274 | 5.955 | 6.225 | 24,028 | -0.06(-0.88%) |
Aug 24, 2017 | 6.115 | 6.300 | 6.080 | 6.280 | 14,237 | +0.17(+2.78%) |
Aug 23, 2017 | 6.260 | 6.450 | 6.000 | 6.110 | 15,728 | +0.11(+1.83%) |
Aug 22, 2017 | 6.060 | 6.580 | 6.000 | 6.000 | 11,589 | +0.00(+0.00%) |
Aug 21, 2017 | 6.180 | 6.680 | 6.000 | 6.000 | 17,287 | -0.18(-2.91%) |
Aug 18, 2017 | 6.450 | 6.450 | 6.100 | 6.180 | 7,830 | -0.19(-2.98%) |
Aug 17, 2017 | 6.640 | 6.650 | 6.340 | 6.370 | 14,347 | -0.23(-3.48%) |
Aug 16, 2017 | 7.050 | 7.050 | 6.523 | 6.600 | 11,926 | -0.50(-7.04%) |
Aug 15, 2017 | 7.490 | 7.490 | 6.315 | 7.100 | 39,019 | -0.60(-7.79%) |
Aug 14, 2017 | 7.650 | 7.700 | 7.420 | 7.700 | 5,403 | +0.14(+1.80%) |
Aug 11, 2017 | 7.550 | 7.600 | 7.500 | 7.564 | 4,331 | -0.13(-1.64%) |
Aug 10, 2017 | 7.410 | 7.740 | 7.404 | 7.690 | 4,016 | +0.32(+4.35%) |
Aug 09, 2017 | 7.450 | 7.450 | 7.209 | 7.369 | 9,558 | -0.03(-0.41%) |
Aug 08, 2017 | 7.370 | 7.419 | 7.310 | 7.400 | 4,576 | -0.01(-0.13%) |
Aug 07, 2017 | 7.480 | 7.480 | 7.246 | 7.410 | 11,766 | +0.20(+2.77%) |
Aug 04, 2017 | 7.110 | 7.250 | 7.100 | 7.210 | 4,241 | -0.04(-0.55%) |
Aug 03, 2017 | 6.960 | 7.440 | 6.820 | 7.250 | 7,179 | +0.43(+6.30%) |
Aug 02, 2017 | 6.900 | 6.990 | 6.820 | 6.820 | 5,317 | +0.01(+0.15%) |
Aug 01, 2017 | 6.900 | 6.900 | 6.398 | 6.810 | 2,703 | -0.04(-0.66%) |
Jul 31, 2017 | 6.750 | 6.855 | 6.711 | 6.855 | 5,475 | +0.23(+3.55%) |
Jul 28, 2017 | 6.570 | 7.005 | 6.101 | 6.620 | 11,281 | -0.13(-1.93%) |
Jul 27, 2017 | 6.606 | 6.790 | 6.560 | 6.750 | 2,743 | -0.05(-0.74%) |
Jul 26, 2017 | 6.700 | 6.850 | 6.619 | 6.800 | 2,718 | +0.08(+1.20%) |
Jul 25, 2017 | 6.670 | 7.480 | 6.550 | 6.719 | 18,910 | +0.05(+0.74%) |
Jul 24, 2017 | 6.610 | 6.690 | 6.610 | 6.670 | 3,598 | +0.11(+1.68%) |
Jul 21, 2017 | 6.560 | 6.600 | 6.560 | 6.560 | 1,587 | -0.01(-0.15%) |
Jul 20, 2017 | 6.650 | 6.720 | 6.560 | 6.570 | 3,397 | -0.15(-2.23%) |
Jul 19, 2017 | 6.560 | 6.750 | 6.560 | 6.720 | 1,664 | +0.18(+2.80%) |
Jul 18, 2017 | 6.830 | 6.830 | 6.537 | 6.537 | 621 | -0.07(-1.10%) |
Jul 17, 2017 | 6.560 | 6.770 | 6.540 | 6.610 | 8,747 | +0.05(+0.76%) |
Jul 14, 2017 | 6.750 | 6.900 | 6.550 | 6.560 | 15,389 | -0.27(-3.95%) |
Jul 13, 2017 | 6.995 | 7.070 | 6.710 | 6.830 | 7,184 | -0.14(-2.01%) |
Jul 12, 2017 | 6.991 | 6.991 | 6.910 | 6.970 | 1,975 | -0.13(-1.83%) |
Jul 11, 2017 | 6.900 | 7.100 | 6.810 | 7.100 | 3,962 | +0.05(+0.71%) |
Jul 10, 2017 | 7.131 | 7.226 | 6.920 | 7.050 | 3,885 | +0.03(+0.43%) |
Jul 07, 2017 | 7.100 | 7.100 | 6.940 | 7.020 | 5,654 | -0.08(-1.13%) |
Jul 06, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 294 | -0.20(-2.74%) |
Jul 05, 2017 | 7.080 | 7.330 | 7.050 | 7.300 | 5,186 | +0.15(+2.10%) |
Jul 03, 2017 | 7.240 | 7.310 | 7.150 | 7.150 | 1,688 | -0.18(-2.46%) |
Jun 30, 2017 | 7.430 | 7.400 | 7.330 | 4,240 | -0.07(-0.95%) | |
Jun 29, 2017 | 7.330 | 7.500 | 7.250 | 7.400 | 49,549 | -0.10(-1.33%) |
Jun 28, 2017 | 7.030 | 7.600 | 7.030 | 7.500 | 6,240 | +0.45(+6.38%) |
Jun 27, 2017 | 6.760 | 7.050 | 6.520 | 7.050 | 42,473 | +0.06(+0.86%) |
Jun 26, 2017 | 6.650 | 7.000 | 6.360 | 6.990 | 17,267 | +0.14(+2.04%) |
Jun 23, 2017 | 6.460 | 6.850 | 6.400 | 6.850 | 16,687 | +0.35(+5.38%) |
Jun 22, 2017 | 6.490 | 6.500 | 6.490 | 6.500 | 866 | +0.12(+1.88%) |
Jun 21, 2017 | 6.268 | 6.390 | 6.268 | 6.380 | 3,852 | +0.04(+0.55%) |
Jun 19, 2017 | 6.345 | 6.345 | 6.345 | 5 | +0.18(+3.00%) | |
Jun 16, 2017 | 6.150 | 6.368 | 6.150 | 6.160 | 7,503 | -0.02(-0.32%) |
Jun 15, 2017 | 6.130 | 6.400 | 6.130 | 6.180 | 8,762 | -0.11(-1.75%) |
Jun 14, 2017 | 6.290 | 6.290 | 6.290 | 6.290 | 974 | +0.17(+2.74%) |
Jun 13, 2017 | 6.238 | 6.238 | 6.122 | 6.122 | 983 | -0.03(-0.46%) |
Jun 12, 2017 | 6.150 | 6.310 | 6.150 | 6.150 | 6,849 | -0.02(-0.32%) |
Jun 09, 2017 | 6.130 | 6.300 | 6.130 | 6.170 | 3,805 | +0.06(+0.98%) |
Jun 08, 2017 | 6.180 | 6.225 | 6.110 | 6.110 | 3,240 | -0.13(-2.08%) |
Jun 07, 2017 | 6.340 | 6.340 | 6.190 | 6.240 | 2,828 | +0.07(+1.13%) |
Jun 06, 2017 | 6.340 | 6.340 | 6.170 | 6.170 | 3,206 | -0.08(-1.36%) |
Jun 05, 2017 | 6.020 | 6.330 | 6.020 | 6.255 | 3,152 | -0.00(-0.08%) |
Jun 02, 2017 | 6.300 | 6.300 | 6.185 | 6.260 | 2,070 | +0.09(+1.46%) |
Jun 01, 2017 | 6.330 | 6.330 | 6.020 | 6.170 | 4,255 | -0.01(-0.16%) |
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%) |