Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 14,824 | +0.10(+2.15%) |
Apr 27, 2017 | 4.850 | 4.857 | 4.650 | 4.650 | 1,635 | -0.15(-3.12%) |
Apr 26, 2017 | 4.950 | 4.950 | 4.757 | 4.800 | 10,899 | -0.20(-4.00%) |
Apr 25, 2017 | 5.000 | 4.821 | 5.000 | 10,811 | +0.15(+3.09%) | |
Apr 24, 2017 | 4.850 | 4.850 | 4.650 | 4.850 | 28,724 | +0.15(+3.19%) |
Apr 21, 2017 | 4.700 | 4.900 | 4.700 | 4.700 | 27,404 | -0.05(-1.05%) |
Apr 20, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 56,254 | -0.15(-3.06%) |
Apr 19, 2017 | 4.700 | 4.950 | 4.700 | 4.900 | 20,402 | +0.10(+2.08%) |
Apr 18, 2017 | 4.850 | 4.850 | 4.600 | 4.800 | 34,364 | -0.05(-1.03%) |
Apr 17, 2017 | 5.050 | 5.050 | 4.850 | 4.850 | 41,354 | -0.25(-4.90%) |
Apr 13, 2017 | 5.300 | 5.300 | 5.000 | 5.100 | 65,443 | -0.15(-2.86%) |
Apr 12, 2017 | 5.209 | 5.300 | 5.145 | 5.250 | 6,171 | +0.05(+0.96%) |
Apr 11, 2017 | 5.450 | 5.550 | 5.250 | 5.200 | 16,559 | -0.20(-3.70%) |
Apr 10, 2017 | 5.500 | 5.550 | 5.300 | 5.400 | 12,088 | -0.05(-0.92%) |
Apr 07, 2017 | 4.902 | 5.600 | 4.902 | 5.450 | 341,595 | +0.35(+6.86%) |
Apr 06, 2017 | 5.050 | 5.100 | 5.000 | 5.100 | 4,786 | +0.00(+0.00%) |
Apr 05, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 69,770 | +0.10(+2.00%) |
Apr 04, 2017 | 4.950 | 5.100 | 4.850 | 5.000 | 28,910 | +0.00(+0.00%) |
Apr 03, 2017 | 5.150 | 5.150 | 5.000 | 5.000 | 16,721 | -0.10(-1.96%) |
Mar 31, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 34,833 | +0.10(+2.00%) |
Mar 30, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 25,539 | -0.05(-0.99%) |
Mar 29, 2017 | 4.979 | 5.070 | 4.979 | 5.050 | 4,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 39,792 | +0.00(+0.00%) |
Mar 27, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 50,851 | -0.05(-0.98%) |
Mar 24, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 21,976 | -0.10(-1.92%) |
Mar 23, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 31,243 | +0.05(+0.97%) |
Mar 22, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 27,423 | +0.03(+0.49%) |
Mar 21, 2017 | 5.050 | 5.200 | 5.050 | 5.125 | 11,513 | -0.08(-1.44%) |
Mar 20, 2017 | 5.050 | 5.200 | 4.950 | 5.200 | 31,438 | +0.05(+0.97%) |
Mar 17, 2017 | 5.100 | 5.200 | 5.100 | 5.150 | 6,422 | -0.05(-0.96%) |
Mar 16, 2017 | 5.200 | 5.250 | 5.101 | 5.200 | 20,386 | +0.05(+0.97%) |
Mar 15, 2017 | 5.200 | 5.250 | 5.125 | 5.150 | 17,254 | -0.05(-0.96%) |
Mar 14, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 18,496 | +0.00(+0.00%) |
Mar 13, 2017 | 5.177 | 5.250 | 5.150 | 5.200 | 19,333 | +0.05(+0.97%) |
Mar 10, 2017 | 5.150 | 5.300 | 5.135 | 5.150 | 9,292 | -0.10(-1.90%) |
Mar 09, 2017 | 5.200 | 5.250 | 5.100 | 5.250 | 32,975 | +0.15(+2.94%) |
Mar 08, 2017 | 5.050 | 5.200 | 5.050 | 5.100 | 12,408 | +0.00(+0.00%) |
Mar 07, 2017 | 5.150 | 5.150 | 5.050 | 5.100 | 16,751 | -0.05(-0.97%) |
Mar 06, 2017 | 4.900 | 5.200 | 4.900 | 5.150 | 37,245 | +0.00(+0.00%) |
Mar 03, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 42,642 | -0.05(-0.96%) |
Mar 02, 2017 | 5.200 | 5.200 | 4.950 | 5.200 | 23,853 | +0.05(+0.97%) |
Mar 01, 2017 | 4.900 | 5.150 | 4.900 | 5.150 | 21,832 | +0.05(+0.98%) |
Feb 28, 2017 | 4.950 | 5.100 | 4.850 | 5.100 | 41,144 | +0.20(+4.08%) |
Feb 27, 2017 | 4.900 | 4.900 | 4.750 | 4.900 | 9,565 | +0.03(+0.51%) |
Feb 24, 2017 | 4.808 | 4.900 | 4.757 | 4.875 | 30,156 | +0.03(+0.52%) |
Feb 23, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 38,879 | -0.05(-1.02%) |
Feb 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 53,179 | +0.20(+4.26%) |
Feb 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 27,498 | +0.15(+3.30%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 44,813 | -0.05(-1.09%) |
Feb 15, 2017 | 4.489 | 4.600 | 4.450 | 4.600 | 17,165 | +0.15(+3.37%) |
Feb 14, 2017 | 4.700 | 4.700 | 4.350 | 4.450 | 186,806 | -0.50(-10.10%) |
Feb 13, 2017 | 4.907 | 4.950 | 4.846 | 4.950 | 111,967 | +0.00(+0.00%) |
Feb 10, 2017 | 5.050 | 5.051 | 4.750 | 4.950 | 58,600 | -0.15(-2.94%) |
Feb 09, 2017 | 5.050 | 5.125 | 5.034 | 5.100 | 48,157 | +0.05(+0.99%) |
Feb 08, 2017 | 5.050 | 5.050 | 5.000 | 5.050 | 8,480 | +0.00(+0.00%) |
Feb 07, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 11,392 | -0.05(-0.98%) |
Feb 06, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 16,340 | +0.02(+0.49%) |
Feb 03, 2017 | 5.112 | 5.150 | 5.050 | 5.075 | 8,647 | -0.12(-2.40%) |
Feb 02, 2017 | 5.150 | 5.200 | 5.000 | 5.200 | 13,965 | +0.05(+0.97%) |
Feb 01, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 26,966 | +0.00(+0.00%) |
Jan 31, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 7,313 | +0.00(+0.00%) |
Jan 30, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 6,812 | +0.09(+1.88%) |
Jan 27, 2017 | 5.135 | 5.135 | 5.050 | 5.055 | 14,036 | -0.14(-2.79%) |
Jan 26, 2017 | 5.200 | 5.250 | 5.000 | 5.200 | 44,733 | -0.02(-0.30%) |
Jan 25, 2017 | 5.188 | 5.216 | 5.188 | 5.216 | 3,271 | -0.01(-0.18%) |
Jan 24, 2017 | 5.250 | 5.250 | 5.200 | 5.225 | 10,314 | -0.02(-0.47%) |
Jan 23, 2017 | 5.250 | 5.255 | 5.000 | 5.250 | 52,048 | -0.05(-0.94%) |
Jan 20, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 4,657 | +0.05(+0.95%) |
Jan 19, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 251,055 | +0.05(+0.96%) |
Jan 18, 2017 | 5.200 | 5.200 | 4.900 | 5.200 | 98,711 | +0.00(+0.00%) |
Jan 17, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 9,062 | +0.00(+0.00%) |
Jan 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 36,987 | +0.00(+0.00%) |
Jan 11, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 1,017 | +0.00(+0.00%) |
Jan 10, 2017 | 5.068 | 5.350 | 5.068 | 5.200 | 74,951 | +0.10(+1.96%) |
Jan 09, 2017 | 5.250 | 5.278 | 5.100 | 5.100 | 6,347 | -0.20(-3.77%) |
Jan 06, 2017 | 5.205 | 5.350 | 5.205 | 5.300 | 544 | -0.05(-0.93%) |
Jan 05, 2017 | 5.350 | 5.350 | 5.266 | 5.350 | 4,309 | +0.05(+0.94%) |
Jan 04, 2017 | 5.316 | 5.400 | 5.300 | 5.300 | 15,619 | -0.10(-1.85%) |
Jan 03, 2017 | 5.150 | 5.550 | 5.100 | 5.400 | 59,484 | +0.20(+3.85%) |
Dec 30, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.150 | 5.200 | 5.150 | 5.200 | 13,734 | +0.05(+0.97%) |
Dec 28, 2016 | 5.125 | 5.200 | 5.100 | 5.150 | 18,062 | +0.05(+0.98%) |
Dec 27, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 15,150 | -0.15(-2.86%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Dec 22, 2016 | 5.135 | 5.250 | 5.125 | 5.200 | 5,693 | +0.10(+1.96%) |
Dec 21, 2016 | 5.000 | 5.100 | 5.000 | 5.100 | 30,525 | +0.10(+2.00%) |
Dec 20, 2016 | 5.050 | 5.100 | 5.000 | 5.000 | 42,887 | -0.10(-1.96%) |
Dec 19, 2016 | 5.300 | 5.349 | 5.150 | 5.100 | 43,205 | -0.20(-3.77%) |
Dec 16, 2016 | 5.350 | 5.400 | 5.300 | 5.300 | 13,847 | -0.10(-1.85%) |
Dec 15, 2016 | 5.416 | 5.450 | 5.350 | 5.400 | 6,040 | +0.05(+0.93%) |
Dec 14, 2016 | 5.350 | 5.450 | 5.350 | 5.350 | 2,431 | -0.10(-1.83%) |
Dec 13, 2016 | 5.508 | 5.545 | 5.350 | 5.450 | 18,282 | -0.05(-0.91%) |
Dec 12, 2016 | 5.400 | 5.650 | 5.400 | 5.500 | 27,637 | +0.10(+1.85%) |
Dec 09, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 5,049 | +0.00(+0.00%) |
Dec 08, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 20,076 | +0.00(+0.00%) |
Dec 07, 2016 | 5.350 | 5.425 | 5.300 | 5.400 | 31,764 | +0.05(+0.93%) |
Dec 06, 2016 | 5.350 | 5.400 | 5.350 | 5.350 | 11,149 | -0.05(-0.93%) |
Dec 05, 2016 | 5.400 | 5.518 | 5.400 | 5.400 | 28,243 | -0.05(-0.92%) |
Dec 02, 2016 | 5.500 | 5.600 | 5.400 | 5.450 | 47,606 | -0.10(-1.80%) |
Dec 01, 2016 | 5.750 | 5.750 | 5.550 | 5.550 | 27,892 | -0.15(-2.63%) |
Nov 30, 2016 | 5.800 | 5.800 | 5.650 | 5.700 | 25,545 | +0.00(+0.00%) |
Nov 29, 2016 | 5.650 | 5.700 | 5.632 | 5.700 | 35,241 | +0.10(+1.79%) |
Nov 28, 2016 | 5.700 | 5.700 | 5.600 | 5.600 | 3,551 | -0.05(-0.88%) |
Nov 25, 2016 | 5.700 | 5.700 | 5.550 | 5.650 | 8,921 | -0.05(-0.88%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.700 | 5.700 | 5.600 | 5.700 | 22,542 | +0.05(+0.88%) |
Nov 21, 2016 | 5.650 | 5.750 | 5.600 | 5.650 | 14,056 | -0.15(-2.59%) |
Nov 18, 2016 | 5.800 | 5.850 | 5.750 | 5.800 | 23,830 | +0.05(+0.87%) |
Nov 17, 2016 | 5.600 | 5.750 | 5.500 | 5.750 | 18,862 | +0.15(+2.68%) |
Nov 16, 2016 | 5.400 | 5.600 | 5.372 | 5.600 | 72,413 | +0.35(+6.67%) |
Nov 15, 2016 | 5.600 | 5.600 | 5.250 | 5.250 | 60,242 | -0.25(-4.55%) |
Nov 14, 2016 | 5.900 | 5.900 | 5.200 | 5.500 | 196,367 | -0.65(-10.57%) |
Nov 11, 2016 | 6.000 | 6.200 | 6.000 | 6.150 | 99,493 | +0.12(+2.07%) |
Nov 10, 2016 | 6.000 | 6.050 | 6.000 | 6.025 | 22,972 | +0.03(+0.42%) |
Nov 09, 2016 | 6.050 | 6.150 | 5.900 | 6.000 | 92,834 | -0.20(-3.23%) |
Nov 08, 2016 | 6.300 | 6.300 | 6.200 | 6.200 | 18,511 | -0.20(-3.12%) |
Nov 07, 2016 | 6.300 | 6.400 | 6.300 | 6.400 | 8,869 | +0.10(+1.59%) |
Nov 04, 2016 | 6.219 | 6.400 | 6.050 | 6.300 | 46,022 | +0.10(+1.61%) |
Nov 03, 2016 | 6.200 | 6.250 | 6.200 | 6.200 | 6,691 | +0.00(+0.00%) |
Nov 02, 2016 | 6.400 | 6.400 | 6.200 | 6.200 | 17,651 | -0.15(-2.36%) |
Nov 01, 2016 | 6.450 | 6.450 | 6.300 | 6.350 | 21,916 | -0.10(-1.55%) |
Oct 31, 2016 | 6.450 | 6.500 | 6.300 | 6.450 | 28,244 | +0.00(+0.00%) |
Oct 28, 2016 | 6.350 | 6.450 | 6.350 | 6.450 | 16,615 | +0.08(+1.18%) |
Oct 27, 2016 | 6.400 | 6.400 | 6.350 | 6.375 | 17,998 | +0.08(+1.19%) |
Oct 26, 2016 | 6.300 | 6.350 | 6.250 | 6.300 | 4,918 | +0.00(+0.00%) |
Oct 25, 2016 | 6.250 | 6.300 | 6.250 | 6.300 | 7,139 | +0.05(+0.80%) |
Oct 24, 2016 | 6.350 | 6.550 | 6.250 | 6.250 | 16,630 | -0.15(-2.34%) |
Oct 21, 2016 | 6.550 | 6.550 | 6.400 | 6.400 | 36,348 | -0.05(-0.78%) |
Oct 20, 2016 | 6.500 | 6.550 | 6.400 | 6.450 | 22,183 | -0.05(-0.77%) |
Oct 19, 2016 | 6.500 | 6.649 | 6.500 | 6.500 | 9,809 | +0.00(+0.00%) |
Oct 18, 2016 | 6.650 | 6.650 | 6.500 | 6.500 | 9,177 | -0.05(-0.76%) |
Oct 17, 2016 | 6.650 | 6.650 | 6.500 | 6.550 | 50,344 | -0.05(-0.76%) |
Oct 14, 2016 | 6.580 | 6.630 | 6.560 | 6.600 | 31,585 | +0.05(+0.76%) |
Oct 13, 2016 | 6.570 | 6.640 | 6.400 | 6.550 | 20,381 | -0.04(-0.59%) |
Oct 12, 2016 | 6.550 | 6.640 | 6.440 | 6.589 | 22,877 | +0.04(+0.60%) |
Oct 11, 2016 | 6.610 | 6.644 | 6.410 | 6.550 | 65,935 | -0.03(-0.46%) |
Oct 10, 2016 | 6.390 | 6.610 | 6.360 | 6.580 | 29,318 | +0.18(+2.81%) |
Oct 07, 2016 | 6.450 | 6.470 | 6.290 | 6.400 | 25,463 | -0.05(-0.78%) |
Oct 06, 2016 | 6.440 | 6.540 | 6.420 | 6.450 | 19,817 | -0.05(-0.77%) |
Oct 05, 2016 | 6.320 | 6.500 | 6.310 | 6.500 | 31,113 | +0.23(+3.67%) |
Oct 04, 2016 | 6.230 | 6.355 | 6.230 | 6.270 | 49,437 | -0.01(-0.16%) |
Oct 03, 2016 | 6.250 | 6.300 | 6.150 | 6.280 | 39,854 | +0.02(+0.32%) |
Sep 30, 2016 | 6.220 | 6.360 | 6.200 | 6.260 | 64,542 | +0.00(+0.00%) |
Sep 29, 2016 | 6.280 | 6.280 | 6.145 | 6.260 | 59,241 | -0.01(-0.16%) |
Sep 28, 2016 | 6.360 | 6.360 | 6.250 | 6.270 | 35,248 | -0.03(-0.48%) |
Sep 27, 2016 | 6.400 | 6.440 | 6.205 | 6.300 | 20,338 | +0.05(+0.80%) |
Sep 26, 2016 | 6.190 | 6.260 | 6.180 | 6.250 | 50,640 | +0.07(+1.13%) |
Sep 23, 2016 | 6.329 | 6.330 | 6.165 | 6.180 | 21,168 | -0.02(-0.32%) |
Sep 22, 2016 | 6.140 | 6.230 | 6.100 | 6.200 | 46,290 | +0.01(+0.16%) |
Sep 21, 2016 | 6.110 | 6.330 | 6.020 | 6.190 | 32,524 | +0.10(+1.64%) |
Sep 20, 2016 | 6.300 | 6.301 | 6.070 | 6.090 | 30,960 | -0.17(-2.72%) |
Sep 19, 2016 | 6.380 | 6.450 | 6.230 | 6.260 | 75,382 | -0.09(-1.42%) |
Sep 16, 2016 | 6.700 | 6.700 | 6.300 | 6.350 | 115,844 | -0.20(-3.05%) |
Sep 15, 2016 | 6.880 | 7.000 | 6.450 | 6.550 | 366,146 | +0.37(+5.99%) |
Sep 14, 2016 | 5.960 | 6.250 | 5.940 | 6.180 | 69,993 | +0.20(+3.34%) |
Sep 13, 2016 | 6.030 | 6.059 | 5.980 | 5.980 | 11,650 | -0.07(-1.16%) |
Sep 12, 2016 | 5.930 | 6.090 | 5.930 | 6.050 | 11,800 | +0.05(+0.83%) |
Sep 09, 2016 | 6.056 | 6.090 | 5.970 | 6.000 | 11,465 | -0.05(-0.83%) |
Sep 08, 2016 | 6.010 | 6.130 | 6.000 | 6.050 | 10,422 | -0.05(-0.82%) |
Sep 07, 2016 | 5.910 | 6.140 | 5.890 | 6.100 | 34,670 | +0.15(+2.52%) |
Sep 06, 2016 | 6.030 | 6.030 | 5.880 | 5.950 | 15,469 | -0.01(-0.17%) |
Sep 02, 2016 | 6.030 | 5.960 | 5.960 | 5.960 | 7,500 | +0.08(+1.36%) |
Sep 01, 2016 | 6.005 | 6.080 | 5.880 | 5.880 | 3,492 | -0.12(-2.00%) |
Aug 31, 2016 | 5.990 | 6.070 | 5.950 | 6.000 | 2,514 | -0.03(-0.50%) |
Aug 30, 2016 | 6.060 | 6.120 | 5.970 | 6.030 | 13,519 | -0.07(-1.15%) |
Aug 29, 2016 | 5.970 | 6.240 | 5.930 | 6.100 | 14,694 | +0.11(+1.84%) |
Aug 26, 2016 | 6.070 | 6.070 | 5.960 | 5.990 | 11,522 | -0.13(-2.12%) |
Aug 25, 2016 | 6.000 | 6.140 | 6.000 | 6.120 | 8,583 | -0.05(-0.81%) |
Aug 24, 2016 | 5.911 | 6.190 | 5.911 | 6.170 | 32,619 | +0.17(+2.83%) |
Aug 23, 2016 | 6.060 | 6.060 | 5.990 | 6.000 | 11,268 | +0.00(+0.00%) |
Aug 22, 2016 | 6.060 | 6.060 | 5.980 | 6.000 | 5,306 | -0.02(-0.33%) |
Aug 19, 2016 | 5.890 | 6.120 | 5.890 | 6.020 | 11,731 | +0.08(+1.35%) |
Aug 18, 2016 | 5.920 | 6.090 | 5.850 | 5.940 | 36,495 | +0.04(+0.68%) |
Aug 17, 2016 | 6.000 | 6.000 | 5.872 | 5.900 | 14,295 | -0.17(-2.80%) |
Aug 16, 2016 | 6.070 | 6.210 | 5.920 | 6.070 | 21,244 | -0.03(-0.49%) |
Aug 15, 2016 | 5.830 | 6.110 | 5.830 | 6.100 | 34,715 | +0.23(+3.92%) |
Aug 12, 2016 | 5.910 | 5.920 | 5.830 | 5.870 | 11,851 | -0.05(-0.84%) |
Aug 11, 2016 | 5.901 | 5.950 | 5.840 | 5.920 | 7,283 | +0.09(+1.54%) |
Aug 10, 2016 | 5.940 | 5.940 | 5.820 | 5.830 | 10,574 | -0.03(-0.51%) |
Aug 09, 2016 | 5.910 | 5.950 | 5.830 | 5.860 | 19,162 | -0.04(-0.68%) |
Aug 08, 2016 | 5.980 | 5.980 | 5.900 | 5.900 | 7,563 | +0.01(+0.17%) |
Aug 05, 2016 | 5.860 | 5.920 | 5.860 | 5.890 | 5,922 | +0.02(+0.34%) |
Aug 04, 2016 | 5.912 | 5.980 | 5.790 | 5.870 | 4,381 | +0.01(+0.17%) |
Aug 03, 2016 | 5.890 | 5.910 | 5.800 | 5.860 | 4,903 | +0.04(+0.69%) |
Aug 02, 2016 | 5.900 | 5.920 | 5.780 | 5.820 | 6,561 | -0.09(-1.52%) |
Aug 01, 2016 | 5.810 | 5.944 | 5.780 | 5.910 | 4,689 | +0.09(+1.55%) |
Jul 29, 2016 | 5.890 | 6.070 | 5.810 | 5.820 | 9,298 | -0.09(-1.52%) |
Jul 28, 2016 | 5.920 | 6.050 | 5.900 | 5.910 | 3,105 | -0.04(-0.67%) |
Jul 27, 2016 | 6.000 | 6.000 | 5.900 | 5.950 | 4,479 | -0.07(-1.16%) |
Jul 26, 2016 | 5.985 | 6.110 | 5.985 | 6.020 | 2,616 | -0.09(-1.47%) |
Jul 25, 2016 | 6.070 | 6.120 | 5.875 | 6.110 | 14,455 | +0.07(+1.16%) |
Jul 22, 2016 | 6.060 | 6.101 | 6.010 | 6.040 | 5,442 | -0.06(-0.98%) |
Jul 21, 2016 | 6.160 | 6.190 | 6.100 | 6.100 | 2,749 | -0.06(-0.97%) |
Jul 20, 2016 | 6.189 | 6.189 | 6.105 | 6.160 | 4,078 | +0.07(+1.15%) |
Jul 19, 2016 | 5.950 | 6.140 | 5.950 | 6.090 | 9,881 | +0.19(+3.22%) |
Jul 18, 2016 | 5.990 | 6.100 | 5.850 | 5.900 | 16,134 | -0.07(-1.17%) |
Jul 15, 2016 | 5.854 | 6.040 | 5.854 | 5.970 | 8,741 | +0.09(+1.53%) |
Jul 14, 2016 | 5.935 | 6.000 | 5.870 | 5.880 | 8,403 | -0.02(-0.34%) |
Jul 13, 2016 | 5.850 | 5.970 | 5.840 | 5.900 | 10,837 | +0.00(+0.00%) |
Jul 12, 2016 | 5.910 | 5.960 | 5.800 | 5.900 | 12,198 | +0.08(+1.37%) |
Jul 11, 2016 | 5.790 | 5.950 | 5.790 | 5.820 | 25,318 | +0.03(+0.52%) |
Jul 08, 2016 | 5.800 | 5.870 | 5.700 | 5.790 | 9,350 | +0.09(+1.58%) |
Jul 07, 2016 | 5.720 | 5.900 | 5.700 | 5.700 | 20,275 | -0.09(-1.55%) |
Jul 05, 2016 | 5.930 | 5.990 | 5.710 | 5.790 | 13,030 | -0.19(-3.18%) |
Jul 01, 2016 | 6.030 | 5.980 | 5.980 | 5.980 | 12,400 | +0.14(+2.40%) |
Jun 30, 2016 | 5.900 | 6.000 | 5.770 | 5.840 | 22,530 | -0.02(-0.34%) |
Jun 29, 2016 | 5.720 | 5.980 | 5.700 | 5.860 | 22,627 | +0.17(+2.99%) |
Jun 28, 2016 | 5.440 | 5.700 | 5.440 | 5.690 | 42,436 | +0.27(+4.98%) |
Jun 27, 2016 | 5.680 | 5.710 | 5.400 | 5.420 | 33,134 | -0.27(-4.75%) |
Jun 24, 2016 | 5.700 | 5.860 | 5.650 | 5.690 | 10,834 | -0.16(-2.74%) |
Jun 23, 2016 | 5.830 | 5.940 | 5.830 | 5.850 | 13,372 | +0.05(+0.86%) |
Jun 22, 2016 | 5.850 | 6.050 | 5.760 | 5.800 | 14,365 | -0.11(-1.86%) |
Jun 21, 2016 | 5.940 | 5.960 | 5.830 | 5.910 | 7,747 | -0.11(-1.83%) |
Jun 20, 2016 | 6.210 | 6.210 | 6.010 | 6.020 | 6,043 | -0.06(-0.99%) |
Jun 17, 2016 | 5.670 | 6.250 | 5.670 | 6.080 | 52,248 | +0.39(+6.85%) |
Jun 16, 2016 | 5.680 | 5.690 | 5.660 | 5.690 | 5,264 | +0.01(+0.18%) |
Jun 15, 2016 | 5.750 | 5.880 | 5.650 | 5.680 | 8,698 | +0.00(+0.00%) |
Jun 14, 2016 | 5.660 | 5.860 | 5.660 | 5.680 | 8,813 | +0.01(+0.18%) |
Jun 13, 2016 | 5.930 | 6.240 | 5.670 | 5.670 | 45,367 | -0.33(-5.50%) |
Jun 10, 2016 | 6.020 | 6.170 | 5.920 | 6.000 | 14,949 | -0.09(-1.48%) |
Jun 09, 2016 | 6.150 | 6.150 | 6.050 | 6.090 | 9,641 | -0.05(-0.81%) |
Jun 08, 2016 | 6.110 | 6.250 | 6.110 | 6.140 | 6,661 | -0.01(-0.16%) |
Jun 07, 2016 | 5.890 | 6.210 | 5.890 | 6.150 | 10,091 | +0.21(+3.54%) |
Jun 06, 2016 | 5.880 | 5.950 | 5.880 | 5.940 | 16,810 | +0.04(+0.68%) |
Jun 03, 2016 | 6.070 | 6.070 | 5.880 | 5.900 | 12,666 | -0.06(-1.01%) |
Jun 02, 2016 | 6.230 | 6.230 | 5.900 | 5.960 | 14,664 | -0.11(-1.81%) |
Jun 01, 2016 | 6.010 | 6.200 | 5.971 | 6.070 | 22,035 | +0.12(+2.02%) |
May 31, 2016 | 6.060 | 6.105 | 5.790 | 5.950 | 30,160 | -0.09(-1.49%) |
May 27, 2016 | 6.080 | 6.040 | 6.040 | 6.040 | 8,900 | +0.02(+0.33%) |
May 26, 2016 | 6.160 | 6.160 | 6.020 | 6.020 | 32,925 | -0.17(-2.75%) |
May 25, 2016 | 6.190 | 6.270 | 6.120 | 6.190 | 4,085 | +0.02(+0.32%) |
May 24, 2016 | 6.210 | 6.400 | 6.110 | 6.170 | 75,392 | +0.05(+0.82%) |
May 23, 2016 | 6.260 | 6.260 | 6.110 | 6.120 | 15,979 | -0.15(-2.39%) |
May 20, 2016 | 6.190 | 6.435 | 6.190 | 6.270 | 8,102 | +0.10(+1.62%) |
May 19, 2016 | 6.130 | 6.200 | 6.130 | 6.170 | 14,130 | +0.02(+0.33%) |
May 18, 2016 | 6.060 | 6.180 | 6.053 | 6.150 | 5,998 | +0.03(+0.49%) |
May 17, 2016 | 6.240 | 6.260 | 6.043 | 6.120 | 43,044 | -0.14(-2.24%) |
May 16, 2016 | 6.410 | 6.530 | 6.240 | 6.260 | 18,253 | -0.08(-1.26%) |
May 13, 2016 | 6.280 | 6.520 | 6.230 | 6.340 | 50,728 | +0.01(+0.16%) |
May 12, 2016 | 6.530 | 6.620 | 6.290 | 6.330 | 65,241 | -0.24(-3.58%) |
May 11, 2016 | 6.670 | 6.740 | 6.560 | 6.565 | 44,974 | -0.07(-1.13%) |
May 10, 2016 | 7.270 | 7.400 | 6.180 | 6.640 | 232,157 | -0.32(-4.60%) |
May 09, 2016 | 6.910 | 7.100 | 6.900 | 6.960 | 18,311 | -0.01(-0.14%) |
May 06, 2016 | 6.800 | 6.990 | 6.683 | 6.970 | 16,643 | +0.19(+2.80%) |
May 05, 2016 | 6.843 | 6.920 | 6.780 | 6.780 | 9,701 | -0.02(-0.29%) |
May 04, 2016 | 6.820 | 6.910 | 6.770 | 6.800 | 8,735 | -0.05(-0.73%) |
May 03, 2016 | 6.760 | 6.890 | 6.720 | 6.850 | 29,879 | +0.06(+0.88%) |