Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.400 | 8.050 | 8.300 | 22,046 | +0.10(+1.22%) |
May 30, 2017 | 8.000 | 8.400 | 8.000 | 8.200 | 24,209 | +0.10(+1.23%) |
May 26, 2017 | 8.150 | 8.150 | 8.000 | 8.100 | 30,993 | -0.10(-1.22%) |
May 25, 2017 | 8.350 | 8.350 | 8.100 | 8.200 | 43,338 | -0.15(-1.80%) |
May 24, 2017 | 8.350 | 8.400 | 8.300 | 8.350 | 34,436 | +0.00(+0.00%) |
May 23, 2017 | 8.450 | 8.450 | 8.300 | 8.350 | 35,230 | -0.10(-1.18%) |
May 22, 2017 | 8.300 | 8.750 | 8.300 | 8.450 | 107,826 | +0.15(+1.81%) |
May 19, 2017 | 8.300 | 8.450 | 8.200 | 8.300 | 91,706 | +0.00(+0.00%) |
May 18, 2017 | 8.250 | 8.450 | 8.200 | 8.300 | 40,109 | -0.05(-0.60%) |
May 17, 2017 | 8.600 | 8.600 | 8.250 | 8.350 | 101,349 | -0.25(-2.91%) |
May 16, 2017 | 8.700 | 8.750 | 8.450 | 8.600 | 72,901 | -0.15(-1.71%) |
May 15, 2017 | 8.750 | 8.830 | 8.600 | 8.750 | 71,708 | +0.05(+0.57%) |
May 12, 2017 | 8.700 | 8.750 | 8.137 | 8.700 | 104,836 | +0.00(+0.00%) |
May 11, 2017 | 8.850 | 8.900 | 8.450 | 8.700 | 65,635 | -0.20(-2.25%) |
May 10, 2017 | 8.950 | 9.000 | 8.800 | 8.900 | 89,833 | +0.00(+0.00%) |
May 09, 2017 | 8.850 | 9.000 | 8.800 | 8.900 | 130,726 | +0.05(+0.56%) |
May 08, 2017 | 8.500 | 8.950 | 8.350 | 8.850 | 190,536 | +0.35(+4.12%) |
May 05, 2017 | 8.300 | 8.650 | 8.250 | 8.500 | 207,072 | +0.20(+2.41%) |
May 04, 2017 | 8.300 | 8.700 | 8.150 | 8.300 | 231,541 | -0.10(-1.19%) |
May 03, 2017 | 9.050 | 9.100 | 8.075 | 8.400 | 233,651 | -0.65(-7.18%) |
May 02, 2017 | 9.050 | 9.200 | 8.900 | 9.050 | 168,778 | +0.05(+0.56%) |
May 01, 2017 | 9.050 | 9.100 | 8.850 | 9.000 | 119,175 | -0.05(-0.55%) |
Apr 28, 2017 | 8.900 | 9.100 | 8.736 | 9.050 | 150,133 | +0.15(+1.69%) |
Apr 27, 2017 | 9.200 | 9.300 | 8.825 | 8.900 | 298,192 | -0.35(-3.78%) |
Apr 26, 2017 | 9.400 | 9.500 | 9.200 | 9.250 | 164,512 | -0.15(-1.60%) |
Apr 25, 2017 | 9.300 | 9.700 | 9.200 | 9.400 | 336,916 | +0.10(+1.08%) |
Apr 24, 2017 | 9.400 | 9.450 | 8.750 | 9.300 | 362,710 | +0.05(+0.54%) |
Apr 21, 2017 | 8.650 | 9.350 | 8.600 | 9.250 | 583,037 | +0.85(+10.12%) |
Apr 20, 2017 | 8.000 | 8.500 | 7.800 | 8.400 | 1,036,878 | +1.30(+18.31%) |
Apr 19, 2017 | 7.150 | 7.300 | 6.950 | 7.100 | 93,419 | -0.05(-0.70%) |
Apr 18, 2017 | 7.250 | 7.300 | 7.100 | 7.150 | 115,034 | -0.10(-1.38%) |
Apr 17, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 59,831 | +0.10(+1.40%) |
Apr 13, 2017 | 7.100 | 7.400 | 7.100 | 7.150 | 178,385 | +0.05(+0.70%) |
Apr 12, 2017 | 7.200 | 7.200 | 7.100 | 57,042 | -0.10(-1.39%) | |
Apr 11, 2017 | 7.100 | 7.250 | 7.000 | 7.200 | 168,580 | +0.10(+1.41%) |
Apr 10, 2017 | 7.200 | 7.350 | 7.050 | 7.100 | 39,011 | -0.10(-1.39%) |
Apr 07, 2017 | 7.200 | 7.350 | 7.125 | 7.200 | 166,971 | +0.05(+0.70%) |
Apr 06, 2017 | 7.350 | 7.400 | 7.150 | 7.150 | 53,887 | -0.20(-2.72%) |
Apr 05, 2017 | 7.550 | 7.800 | 7.250 | 7.350 | 105,261 | -0.15(-2.00%) |
Apr 04, 2017 | 7.850 | 7.850 | 7.500 | 7.500 | 131,047 | -0.30(-3.85%) |
Apr 03, 2017 | 8.350 | 8.400 | 7.800 | 7.800 | 116,215 | -0.60(-7.14%) |
Mar 31, 2017 | 8.200 | 8.400 | 8.200 | 8.400 | 71,855 | +0.15(+1.82%) |
Mar 30, 2017 | 8.250 | 8.350 | 8.000 | 8.250 | 282,109 | +0.00(+0.00%) |
Mar 29, 2017 | 8.400 | 8.650 | 8.150 | 8.250 | 668,005 | -0.15(-1.79%) |
Mar 28, 2017 | 8.300 | 8.500 | 8.150 | 8.400 | 105,190 | +0.00(+0.00%) |
Mar 27, 2017 | 8.150 | 8.500 | 7.900 | 8.400 | 293,734 | +0.10(+1.20%) |
Mar 24, 2017 | 8.300 | 8.400 | 8.150 | 8.300 | 198,416 | +0.03(+0.31%) |
Mar 23, 2017 | 8.150 | 8.350 | 8.050 | 8.274 | 429,113 | +0.07(+0.91%) |
Mar 22, 2017 | 8.350 | 8.375 | 7.950 | 8.200 | 109,782 | -0.15(-1.80%) |
Mar 21, 2017 | 8.350 | 8.450 | 7.900 | 8.350 | 95,220 | -0.05(-0.60%) |
Mar 20, 2017 | 8.150 | 8.450 | 8.100 | 8.400 | 83,916 | +0.30(+3.70%) |
Mar 17, 2017 | 7.950 | 8.300 | 7.750 | 8.100 | 477,247 | +0.17(+2.21%) |
Mar 16, 2017 | 7.550 | 7.950 | 7.550 | 7.925 | 162,879 | +0.38(+4.97%) |
Mar 15, 2017 | 7.600 | 7.850 | 7.500 | 7.550 | 110,384 | -0.10(-1.31%) |
Mar 14, 2017 | 7.400 | 7.750 | 7.400 | 7.650 | 85,121 | +0.25(+3.38%) |
Mar 13, 2017 | 7.050 | 7.550 | 7.000 | 7.400 | 156,535 | +0.25(+3.50%) |
Mar 10, 2017 | 7.150 | 7.350 | 7.100 | 7.150 | 42,977 | -0.05(-0.69%) |
Mar 09, 2017 | 7.350 | 7.500 | 7.075 | 7.200 | 67,106 | -0.25(-3.36%) |
Mar 08, 2017 | 7.100 | 7.500 | 6.900 | 7.450 | 73,926 | +0.30(+4.20%) |
Mar 07, 2017 | 7.111 | 7.151 | 7.050 | 7.150 | 63,980 | -0.05(-0.69%) |
Mar 06, 2017 | 7.000 | 7.300 | 6.950 | 7.200 | 65,684 | +0.15(+2.13%) |
Mar 03, 2017 | 7.300 | 7.350 | 7.000 | 7.050 | 85,192 | -0.35(-4.73%) |
Mar 02, 2017 | 7.600 | 7.600 | 7.300 | 7.400 | 70,490 | -0.25(-3.27%) |
Mar 01, 2017 | 7.600 | 7.850 | 7.400 | 7.650 | 119,816 | +0.05(+0.66%) |
Feb 28, 2017 | 7.400 | 7.652 | 7.250 | 7.600 | 92,313 | +0.20(+2.70%) |
Feb 27, 2017 | 7.950 | 8.200 | 7.350 | 7.400 | 410,876 | -0.65(-8.07%) |
Feb 24, 2017 | 8.050 | 8.300 | 7.900 | 8.050 | 221,699 | -0.10(-1.23%) |
Feb 23, 2017 | 8.600 | 8.650 | 8.000 | 8.150 | 253,959 | -0.40(-4.68%) |
Feb 22, 2017 | 8.450 | 8.850 | 8.375 | 8.550 | 401,925 | +0.10(+1.18%) |
Feb 21, 2017 | 8.150 | 8.700 | 8.091 | 8.450 | 743,671 | +0.25(+3.05%) |
Feb 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.40(+5.13%) | |
Feb 16, 2017 | 7.800 | 7.900 | 7.500 | 7.800 | 214,373 | +0.05(+0.65%) |
Feb 15, 2017 | 7.450 | 7.900 | 7.400 | 7.750 | 315,658 | +0.30(+4.03%) |
Feb 14, 2017 | 6.950 | 7.500 | 6.800 | 7.450 | 431,060 | +0.50(+7.19%) |
Feb 13, 2017 | 6.800 | 7.050 | 6.700 | 6.950 | 162,145 | +0.15(+2.21%) |
Feb 10, 2017 | 6.750 | 7.550 | 6.700 | 6.800 | 940,639 | +0.05(+0.74%) |
Feb 09, 2017 | 6.950 | 7.000 | 6.700 | 6.750 | 246,929 | -0.15(-2.17%) |
Feb 08, 2017 | 7.200 | 7.550 | 6.900 | 6.900 | 55,710 | -0.25(-3.50%) |
Feb 07, 2017 | 7.500 | 7.600 | 7.100 | 7.150 | 109,728 | -0.40(-5.30%) |
Feb 06, 2017 | 7.550 | 7.600 | 7.050 | 7.550 | 52,111 | +0.05(+0.67%) |
Feb 03, 2017 | 7.400 | 7.600 | 7.151 | 7.500 | 33,843 | +0.15(+2.04%) |
Feb 02, 2017 | 7.400 | 7.600 | 6.950 | 7.350 | 68,861 | -0.10(-1.34%) |
Feb 01, 2017 | 8.000 | 8.000 | 6.922 | 7.450 | 71,428 | -0.60(-7.45%) |
Jan 31, 2017 | 7.450 | 8.200 | 7.200 | 8.050 | 148,384 | +0.50(+6.62%) |
Jan 30, 2017 | 7.350 | 7.700 | 7.000 | 7.550 | 132,345 | +0.15(+2.03%) |
Jan 27, 2017 | 6.650 | 7.500 | 6.500 | 7.400 | 184,343 | +0.75(+11.28%) |
Jan 26, 2017 | 5.800 | 6.900 | 5.750 | 6.650 | 454,438 | +1.05(+18.75%) |
Jan 25, 2017 | 5.625 | 5.700 | 5.550 | 5.600 | 79,581 | -0.05(-0.88%) |
Jan 24, 2017 | 5.550 | 5.750 | 5.400 | 5.650 | 44,057 | +0.10(+1.80%) |
Jan 23, 2017 | 5.650 | 5.650 | 5.400 | 5.550 | 29,591 | -0.15(-2.63%) |
Jan 20, 2017 | 5.550 | 5.800 | 5.550 | 5.700 | 16,441 | +0.10(+1.79%) |
Jan 19, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 9,180 | -0.15(-2.61%) |
Jan 18, 2017 | 5.600 | 5.850 | 5.600 | 5.750 | 112,381 | +0.20(+3.60%) |
Jan 17, 2017 | 5.941 | 5.950 | 5.550 | 5.550 | 47,752 | -0.25(-4.31%) |
Jan 13, 2017 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
Jan 12, 2017 | 5.600 | 5.700 | 5.450 | 5.700 | 51,410 | +0.15(+2.70%) |
Jan 11, 2017 | 5.700 | 5.700 | 5.550 | 5.550 | 4,862 | -0.15(-2.63%) |
Jan 10, 2017 | 5.700 | 5.900 | 5.600 | 5.700 | 36,155 | +0.00(+0.00%) |
Jan 09, 2017 | 5.650 | 5.750 | 5.450 | 5.700 | 39,196 | +0.05(+0.88%) |
Jan 06, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 40,549 | +0.10(+1.80%) |
Jan 05, 2017 | 5.744 | 5.800 | 5.500 | 5.550 | 11,915 | +0.05(+0.91%) |
Jan 04, 2017 | 5.600 | 5.700 | 5.400 | 5.500 | 46,838 | -0.10(-1.79%) |
Jan 03, 2017 | 5.550 | 5.650 | 5.400 | 5.600 | 588,152 | +0.10(+1.82%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.550 | 5.650 | 5.355 | 5.500 | 24,938 | -0.05(-0.90%) |
Dec 28, 2016 | 5.650 | 5.650 | 5.400 | 5.550 | 19,986 | -0.05(-0.89%) |
Dec 27, 2016 | 5.550 | 5.963 | 5.526 | 5.600 | 49,321 | +0.00(+0.00%) |
Dec 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.30(+5.66%) | |
Dec 22, 2016 | 5.550 | 5.600 | 5.300 | 5.300 | 35,579 | -0.25(-4.50%) |
Dec 21, 2016 | 5.650 | 5.750 | 5.450 | 5.550 | 19,357 | -0.15(-2.63%) |
Dec 20, 2016 | 5.750 | 5.750 | 5.450 | 5.700 | 44,009 | +0.00(+0.00%) |
Dec 19, 2016 | 5.450 | 5.713 | 5.450 | 5.700 | 52,152 | +0.20(+3.64%) |
Dec 16, 2016 | 5.350 | 5.500 | 5.300 | 5.500 | 62,172 | +0.20(+3.77%) |
Dec 15, 2016 | 5.500 | 5.550 | 5.250 | 5.300 | 44,845 | -0.15(-2.75%) |
Dec 14, 2016 | 5.450 | 5.650 | 5.450 | 5.450 | 39,037 | +0.00(+0.00%) |
Dec 13, 2016 | 5.800 | 5.900 | 5.400 | 5.450 | 80,184 | -0.30(-5.22%) |
Dec 12, 2016 | 6.100 | 6.100 | 5.750 | 5.750 | 57,411 | -0.30(-4.96%) |
Dec 09, 2016 | 6.350 | 6.400 | 6.050 | 6.050 | 36,568 | -0.25(-3.97%) |
Dec 08, 2016 | 6.250 | 6.350 | 6.050 | 6.300 | 60,021 | +0.10(+1.61%) |
Dec 07, 2016 | 6.150 | 6.300 | 6.050 | 6.200 | 67,316 | +0.10(+1.64%) |
Dec 06, 2016 | 6.250 | 6.250 | 5.900 | 6.100 | 63,395 | -0.05(-0.81%) |
Dec 05, 2016 | 6.150 | 6.250 | 6.000 | 6.150 | 55,537 | +0.05(+0.82%) |
Dec 02, 2016 | 6.050 | 6.200 | 5.700 | 6.100 | 154,469 | +0.15(+2.52%) |
Dec 01, 2016 | 5.950 | 6.750 | 5.750 | 5.950 | 406,858 | -0.05(-0.83%) |
Nov 30, 2016 | 6.500 | 6.500 | 5.925 | 6.000 | 354,402 | -0.40(-6.25%) |
Nov 29, 2016 | 6.650 | 6.650 | 6.275 | 6.400 | 680,956 | -0.20(-3.03%) |
Nov 28, 2016 | 6.700 | 6.750 | 6.550 | 6.600 | 441,407 | -0.15(-2.22%) |
Nov 25, 2016 | 6.700 | 6.750 | 6.610 | 6.750 | 44,467 | +0.10(+1.50%) |
Nov 23, 2016 | 6.650 | 6.650 | 6.650 | 0 | -0.15(-2.21%) | |
Nov 22, 2016 | 6.700 | 6.850 | 6.700 | 6.800 | 212,555 | +0.05(+0.74%) |
Nov 21, 2016 | 6.900 | 6.950 | 6.600 | 6.750 | 1,328,625 | -0.15(-2.17%) |
Nov 18, 2016 | 6.950 | 6.950 | 6.825 | 6.900 | 141,330 | -0.05(-0.72%) |
Nov 17, 2016 | 6.900 | 6.950 | 6.800 | 6.950 | 132,279 | +0.10(+1.46%) |
Nov 16, 2016 | 7.050 | 7.150 | 6.800 | 6.850 | 397,524 | -0.20(-2.84%) |
Nov 15, 2016 | 7.000 | 7.100 | 6.950 | 7.050 | 530,067 | +0.05(+0.71%) |
Nov 14, 2016 | 6.950 | 7.250 | 6.700 | 7.000 | 1,613,787 | +0.00(+0.00%) |
Nov 11, 2016 | 6.950 | 7.400 | 6.700 | 7.000 | 1,485,779 | +0.00(+0.00%) |
Nov 10, 2016 | 6.700 | 7.050 | 6.600 | 7.000 | 322,752 | +0.25(+3.70%) |
Nov 09, 2016 | 6.500 | 6.900 | 6.200 | 6.750 | 259,750 | +0.20(+3.05%) |
Nov 08, 2016 | 6.370 | 6.600 | 6.050 | 6.550 | 202,043 | +0.40(+6.50%) |
Nov 07, 2016 | 6.050 | 6.300 | 5.675 | 6.150 | 127,098 | +0.20(+3.36%) |
Nov 04, 2016 | 6.150 | 6.750 | 5.900 | 5.950 | 158,585 | -0.10(-1.65%) |
Nov 03, 2016 | 7.350 | 7.500 | 5.400 | 6.050 | 163,581 | -1.40(-18.79%) |
Nov 02, 2016 | 7.600 | 7.600 | 7.350 | 7.450 | 168,896 | -0.15(-1.97%) |
Nov 01, 2016 | 7.550 | 7.750 | 7.500 | 7.600 | 44,026 | -0.05(-0.65%) |
Oct 31, 2016 | 7.500 | 7.700 | 7.100 | 7.650 | 97,564 | +0.05(+0.66%) |
Oct 28, 2016 | 7.500 | 7.650 | 7.500 | 7.600 | 20,319 | +0.00(+0.00%) |
Oct 27, 2016 | 7.650 | 7.650 | 7.450 | 7.600 | 19,771 | +0.00(+0.00%) |
Oct 26, 2016 | 7.550 | 7.950 | 7.462 | 7.600 | 29,996 | -0.05(-0.65%) |
Oct 25, 2016 | 7.600 | 7.650 | 7.550 | 7.650 | 15,911 | +0.05(+0.66%) |
Oct 24, 2016 | 7.550 | 7.600 | 7.500 | 7.600 | 12,170 | +0.02(+0.33%) |
Oct 21, 2016 | 7.500 | 7.650 | 7.100 | 7.575 | 72,703 | +0.08(+1.00%) |
Oct 20, 2016 | 7.500 | 8.000 | 7.450 | 7.500 | 110,966 | +0.05(+0.67%) |
Oct 19, 2016 | 7.150 | 7.700 | 7.150 | 7.450 | 162,416 | +0.25(+3.47%) |
Oct 18, 2016 | 7.400 | 7.400 | 7.050 | 7.200 | 13,417 | -0.25(-3.36%) |
Oct 17, 2016 | 7.350 | 7.500 | 7.250 | 7.450 | 11,522 | -0.07(-0.93%) |
Oct 14, 2016 | 7.250 | 7.640 | 7.250 | 7.520 | 31,136 | +0.22(+3.01%) |
Oct 13, 2016 | 7.100 | 7.380 | 6.660 | 7.300 | 238,187 | +0.23(+3.25%) |
Oct 12, 2016 | 7.450 | 7.460 | 7.070 | 7.070 | 12,132 | -0.40(-5.35%) |
Oct 11, 2016 | 7.130 | 7.600 | 7.130 | 7.470 | 90,299 | +0.27(+3.75%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.141 | 7.200 | 90,080 | -0.14(-1.91%) |
Oct 07, 2016 | 7.230 | 7.350 | 7.090 | 7.340 | 38,604 | +0.09(+1.24%) |
Oct 06, 2016 | 7.290 | 7.350 | 7.250 | 7.250 | 4,916 | -0.04(-0.55%) |
Oct 05, 2016 | 7.350 | 7.490 | 7.206 | 7.290 | 46,428 | -0.11(-1.49%) |
Oct 04, 2016 | 7.050 | 7.490 | 7.010 | 7.400 | 22,466 | -0.05(-0.67%) |
Oct 03, 2016 | 7.380 | 7.500 | 7.362 | 7.450 | 14,359 | +0.04(+0.54%) |
Sep 30, 2016 | 7.350 | 7.636 | 7.234 | 7.410 | 26,785 | +0.01(+0.14%) |
Sep 29, 2016 | 7.520 | 7.650 | 7.000 | 7.400 | 166,279 | -0.10(-1.33%) |
Sep 28, 2016 | 7.700 | 7.790 | 7.110 | 7.500 | 182,940 | -0.15(-1.96%) |
Sep 27, 2016 | 7.450 | 7.750 | 7.320 | 7.650 | 62,970 | +0.00(+0.00%) |
Sep 26, 2016 | 7.350 | 7.790 | 7.100 | 7.650 | 143,931 | +0.23(+3.10%) |
Sep 23, 2016 | 7.260 | 7.480 | 7.080 | 7.420 | 71,746 | +0.13(+1.78%) |
Sep 22, 2016 | 7.450 | 7.500 | 7.220 | 7.290 | 11,317 | -0.07(-0.95%) |
Sep 21, 2016 | 7.470 | 7.470 | 7.310 | 7.360 | 23,019 | -0.01(-0.14%) |
Sep 20, 2016 | 7.540 | 7.550 | 7.370 | 7.370 | 9,385 | -0.17(-2.25%) |
Sep 19, 2016 | 7.490 | 7.550 | 7.390 | 7.540 | 37,531 | +0.04(+0.53%) |
Sep 16, 2016 | 7.330 | 7.500 | 6.770 | 7.500 | 105,301 | +0.12(+1.63%) |
Sep 15, 2016 | 7.260 | 7.500 | 7.140 | 7.380 | 37,332 | +0.12(+1.65%) |
Sep 14, 2016 | 7.330 | 7.500 | 7.200 | 7.260 | 12,162 | -0.15(-2.03%) |
Sep 13, 2016 | 7.430 | 7.840 | 6.860 | 7.410 | 195,406 | -0.04(-0.54%) |
Sep 12, 2016 | 7.210 | 7.450 | 7.210 | 7.450 | 74,389 | +0.16(+2.19%) |
Sep 09, 2016 | 7.100 | 7.290 | 7.000 | 7.290 | 46,772 | +0.09(+1.25%) |
Sep 08, 2016 | 6.770 | 7.200 | 6.770 | 7.200 | 42,733 | +0.19(+2.71%) |
Sep 07, 2016 | 6.870 | 7.060 | 6.770 | 7.010 | 30,522 | +0.02(+0.29%) |
Sep 06, 2016 | 6.850 | 7.000 | 6.610 | 6.990 | 45,817 | +0.15(+2.19%) |
Sep 02, 2016 | 7.020 | 6.840 | 6.840 | 6.840 | 33,500 | -0.11(-1.58%) |
Sep 01, 2016 | 6.870 | 7.200 | 6.630 | 6.950 | 38,535 | +0.00(+0.00%) |
Aug 31, 2016 | 6.860 | 7.000 | 6.380 | 6.950 | 38,257 | +0.15(+2.21%) |
Aug 30, 2016 | 6.980 | 7.000 | 6.560 | 6.800 | 11,002 | -0.13(-1.88%) |
Aug 29, 2016 | 6.560 | 6.968 | 6.555 | 6.930 | 80,383 | +0.38(+5.80%) |
Aug 26, 2016 | 6.200 | 6.550 | 6.150 | 6.550 | 94,520 | +0.50(+8.26%) |
Aug 25, 2016 | 6.120 | 6.315 | 5.971 | 6.050 | 13,068 | -0.14(-2.26%) |
Aug 24, 2016 | 6.120 | 6.270 | 6.080 | 6.190 | 49,421 | +0.05(+0.81%) |
Aug 23, 2016 | 5.810 | 6.200 | 5.710 | 6.140 | 132,324 | +0.30(+5.14%) |
Aug 22, 2016 | 5.700 | 5.840 | 5.700 | 5.840 | 54,870 | +0.10(+1.74%) |
Aug 19, 2016 | 5.740 | 5.890 | 5.740 | 5.740 | 14,674 | -0.06(-1.03%) |
Aug 18, 2016 | 5.760 | 5.880 | 5.660 | 5.800 | 21,860 | +0.04(+0.69%) |
Aug 17, 2016 | 5.920 | 5.980 | 5.760 | 5.760 | 19,628 | -0.08(-1.37%) |
Aug 16, 2016 | 5.880 | 5.990 | 5.835 | 5.840 | 7,551 | -0.10(-1.68%) |
Aug 15, 2016 | 5.840 | 5.980 | 5.830 | 5.940 | 6,939 | +0.06(+1.02%) |
Aug 12, 2016 | 5.830 | 6.000 | 5.770 | 5.880 | 28,976 | -0.02(-0.34%) |
Aug 11, 2016 | 5.820 | 5.990 | 5.750 | 5.900 | 18,010 | +0.15(+2.61%) |
Aug 10, 2016 | 5.560 | 5.770 | 5.560 | 5.750 | 3,294 | +0.24(+4.36%) |
Aug 09, 2016 | 5.570 | 5.780 | 5.440 | 5.510 | 35,135 | -0.06(-1.08%) |
Aug 08, 2016 | 5.670 | 5.710 | 5.500 | 5.570 | 17,597 | -0.18(-3.13%) |
Aug 05, 2016 | 5.780 | 5.850 | 5.560 | 5.750 | 23,755 | -0.01(-0.17%) |
Aug 04, 2016 | 5.775 | 5.830 | 5.670 | 5.760 | 4,677 | +0.01(+0.17%) |
Aug 03, 2016 | 5.590 | 5.880 | 5.520 | 5.750 | 14,551 | +0.20(+3.60%) |
Aug 02, 2016 | 5.640 | 5.790 | 5.510 | 5.550 | 10,753 | -0.12(-2.12%) |
Aug 01, 2016 | 5.620 | 5.820 | 5.620 | 5.670 | 8,978 | -0.09(-1.56%) |
Jul 29, 2016 | 5.590 | 5.764 | 5.460 | 5.760 | 34,959 | +0.02(+0.35%) |
Jul 28, 2016 | 5.635 | 5.860 | 5.560 | 5.740 | 11,338 | +0.08(+1.41%) |
Jul 27, 2016 | 5.730 | 5.780 | 5.500 | 5.660 | 19,704 | -0.07(-1.22%) |
Jul 26, 2016 | 5.670 | 5.920 | 5.590 | 5.730 | 16,327 | +0.02(+0.35%) |
Jul 25, 2016 | 5.670 | 5.800 | 5.460 | 5.710 | 31,826 | +0.13(+2.33%) |
Jul 22, 2016 | 5.640 | 5.780 | 5.420 | 5.580 | 30,721 | +0.02(+0.36%) |
Jul 21, 2016 | 6.000 | 6.000 | 5.380 | 5.560 | 74,207 | -0.37(-6.24%) |
Jul 20, 2016 | 5.600 | 5.969 | 5.370 | 5.930 | 21,920 | +0.33(+5.89%) |
Jul 19, 2016 | 5.450 | 5.620 | 5.370 | 5.600 | 13,830 | +0.07(+1.34%) |
Jul 18, 2016 | 5.440 | 5.630 | 5.270 | 5.526 | 7,496 | +0.08(+1.39%) |
Jul 15, 2016 | 5.520 | 5.740 | 5.435 | 5.450 | 5,678 | -0.09(-1.62%) |
Jul 14, 2016 | 5.580 | 5.770 | 5.420 | 5.540 | 14,441 | +0.01(+0.18%) |
Jul 13, 2016 | 5.900 | 5.970 | 5.450 | 5.530 | 29,277 | -0.37(-6.27%) |
Jul 12, 2016 | 5.860 | 5.950 | 5.860 | 5.900 | 6,861 | +0.09(+1.55%) |
Jul 11, 2016 | 5.920 | 5.970 | 5.800 | 5.810 | 19,496 | -0.11(-1.86%) |
Jul 08, 2016 | 5.950 | 5.980 | 5.900 | 5.920 | 24,469 | +0.02(+0.34%) |
Jul 07, 2016 | 5.780 | 5.980 | 5.760 | 5.900 | 52,424 | +0.28(+4.98%) |
Jul 05, 2016 | 5.570 | 5.670 | 5.280 | 5.620 | 38,095 | -0.02(-0.35%) |
Jul 01, 2016 | 5.470 | 5.640 | 5.640 | 5.640 | 7,900 | +0.10(+1.81%) |
Jun 30, 2016 | 5.210 | 5.590 | 5.210 | 5.540 | 24,752 | +0.10(+1.84%) |
Jun 29, 2016 | 5.300 | 5.480 | 5.300 | 5.440 | 9,369 | +0.21(+4.02%) |
Jun 28, 2016 | 5.100 | 5.290 | 5.100 | 5.230 | 5,275 | +0.15(+2.95%) |
Jun 27, 2016 | 5.400 | 5.400 | 5.010 | 5.080 | 21,922 | -0.36(-6.62%) |
Jun 24, 2016 | 5.150 | 5.520 | 5.142 | 5.440 | 36,038 | +0.08(+1.49%) |
Jun 23, 2016 | 5.200 | 5.480 | 5.200 | 5.360 | 83,792 | +0.14(+2.68%) |
Jun 22, 2016 | 5.210 | 5.230 | 5.150 | 5.220 | 4,477 | +0.04(+0.77%) |
Jun 21, 2016 | 5.120 | 5.255 | 5.120 | 5.180 | 15,795 | +0.00(+0.00%) |
Jun 20, 2016 | 5.150 | 5.300 | 5.040 | 5.180 | 26,826 | +0.12(+2.37%) |
Jun 17, 2016 | 5.100 | 5.260 | 5.060 | 5.060 | 40,899 | -0.09(-1.75%) |
Jun 16, 2016 | 5.130 | 5.280 | 5.070 | 5.150 | 10,169 | -0.04(-0.77%) |
Jun 15, 2016 | 5.300 | 5.300 | 5.102 | 5.190 | 12,122 | -0.06(-1.14%) |
Jun 14, 2016 | 5.300 | 5.423 | 5.230 | 5.250 | 25,314 | -0.04(-0.76%) |
Jun 13, 2016 | 5.060 | 5.300 | 5.060 | 5.290 | 6,984 | +0.02(+0.38%) |
Jun 10, 2016 | 5.290 | 5.420 | 5.140 | 5.270 | 15,973 | -0.05(-0.94%) |
Jun 09, 2016 | 5.230 | 5.340 | 5.140 | 5.320 | 7,375 | +0.04(+0.76%) |
Jun 08, 2016 | 5.150 | 5.380 | 5.110 | 5.280 | 5,443 | +0.03(+0.57%) |
Jun 07, 2016 | 5.360 | 5.380 | 5.160 | 5.250 | 7,631 | +0.01(+0.19%) |
Jun 06, 2016 | 5.010 | 5.375 | 5.000 | 5.240 | 28,738 | +0.15(+2.95%) |
Jun 03, 2016 | 5.230 | 5.355 | 5.000 | 5.090 | 36,463 | -0.11(-2.12%) |
Jun 02, 2016 | 5.405 | 5.450 | 5.150 | 5.200 | 24,140 | +0.03(+0.58%) |