Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.671 | 5.717 | 5.630 | 5.709 | 21,628,310 | -0.02(-0.29%) |
Jan 30, 2017 | 5.820 | 5.849 | 5.709 | 5.725 | 27,953,292 | -0.05(-0.93%) |
Jan 27, 2017 | 5.787 | 5.839 | 5.754 | 5.779 | 27,483,126 | +0.06(+1.09%) |
Jan 26, 2017 | 5.808 | 5.810 | 5.704 | 5.717 | 18,209,620 | -0.09(-1.50%) |
Jan 25, 2017 | 5.862 | 5.879 | 5.779 | 5.804 | 27,214,860 | -0.05(-0.85%) |
Jan 24, 2017 | 5.866 | 5.895 | 5.812 | 5.854 | 18,253,818 | +0.01(+0.21%) |
Jan 23, 2017 | 5.949 | 5.955 | 5.837 | 5.841 | 30,992,766 | -0.11(-1.88%) |
Jan 20, 2017 | 5.945 | 5.978 | 5.912 | 5.953 | 8,726,180 | -0.01(-0.21%) |
Jan 19, 2017 | 5.995 | 6.013 | 5.945 | 5.966 | 10,273,025 | -0.02(-0.35%) |
Jan 18, 2017 | 6.011 | 6.024 | 5.966 | 5.986 | 17,921,438 | -0.02(-0.35%) |
Jan 17, 2017 | 5.986 | 6.024 | 5.966 | 6.007 | 16,192,854 | -0.00(-0.07%) |
Jan 13, 2017 | 6.011 | 6.011 | 6.011 | 0 | -0.31(-4.92%) | |
Jan 12, 2017 | 6.343 | 6.376 | 6.256 | 6.322 | 15,508,524 | +0.02(+0.40%) |
Jan 11, 2017 | 6.136 | 6.310 | 6.136 | 6.297 | 30,351,192 | +0.17(+2.77%) |
Jan 10, 2017 | 6.140 | 6.202 | 6.123 | 6.127 | 26,604,544 | -0.07(-1.20%) |
Jan 09, 2017 | 6.098 | 6.235 | 6.086 | 6.202 | 23,064,890 | +0.06(+0.94%) |
Jan 06, 2017 | 6.098 | 6.160 | 5.995 | 6.144 | 32,690,100 | -0.08(-1.33%) |
Jan 05, 2017 | 6.239 | 6.264 | 6.198 | 6.227 | 14,385,622 | -0.05(-0.73%) |
Jan 04, 2017 | 6.156 | 6.310 | 6.156 | 6.272 | 14,584,243 | +0.16(+2.65%) |
Jan 03, 2017 | 6.127 | 6.144 | 6.065 | 6.111 | 9,319,752 | -0.04(-0.61%) |
Dec 30, 2016 | 6.148 | 6.148 | 6.148 | 0 | +0.04(+0.61%) | |
Dec 29, 2016 | 6.102 | 6.140 | 6.082 | 6.111 | 4,078,707 | +0.00(+0.07%) |
Dec 28, 2016 | 6.144 | 6.148 | 6.098 | 6.107 | 6,415,787 | -0.03(-0.54%) |
Dec 27, 2016 | 6.131 | 6.165 | 6.127 | 6.140 | 2,767,925 | +0.02(+0.41%) |
Dec 23, 2016 | 6.115 | 6.115 | 6.115 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 6.102 | 6.156 | 6.044 | 6.136 | 7,021,026 | -0.07(-1.14%) |
Dec 21, 2016 | 6.177 | 6.206 | 6.152 | 6.206 | 5,972,264 | +0.02(+0.27%) |
Dec 20, 2016 | 6.180 | 6.198 | 6.160 | 6.189 | 7,730,182 | +0.02(+0.40%) |
Dec 19, 2016 | 6.185 | 6.206 | 6.152 | 6.165 | 4,952,777 | -0.01(-0.20%) |
Dec 16, 2016 | 6.214 | 6.250 | 6.136 | 6.177 | 12,262,083 | +0.01(+0.13%) |
Dec 15, 2016 | 6.152 | 6.221 | 6.144 | 6.169 | 7,580,962 | +0.02(+0.27%) |
Dec 14, 2016 | 6.206 | 6.223 | 6.140 | 6.152 | 7,482,536 | -0.05(-0.87%) |
Dec 13, 2016 | 6.123 | 6.235 | 6.123 | 6.206 | 10,197,691 | +0.11(+1.84%) |
Dec 12, 2016 | 6.086 | 6.107 | 6.028 | 6.094 | 6,130,486 | -0.02(-0.27%) |
Dec 09, 2016 | 6.152 | 6.177 | 6.102 | 6.111 | 13,471,524 | -0.02(-0.27%) |
Dec 08, 2016 | 6.169 | 6.181 | 6.098 | 6.127 | 9,611,196 | -0.00(-0.07%) |
Dec 07, 2016 | 6.024 | 6.156 | 6.015 | 6.131 | 12,004,009 | +0.13(+2.21%) |
Dec 06, 2016 | 6.007 | 6.007 | 5.951 | 5.999 | 7,208,368 | +0.05(+0.91%) |
Dec 05, 2016 | 5.953 | 6.024 | 5.943 | 5.945 | 10,776,013 | +0.01(+0.21%) |
Dec 02, 2016 | 5.912 | 5.957 | 5.870 | 5.932 | 8,934,438 | +0.00(+0.00%) |
Dec 01, 2016 | 6.040 | 6.044 | 5.920 | 5.932 | 15,123,285 | -0.07(-1.17%) |
Nov 30, 2016 | 6.048 | 6.100 | 5.999 | 6.003 | 13,942,442 | -0.01(-0.14%) |
Nov 29, 2016 | 6.032 | 6.040 | 5.982 | 6.011 | 7,760,059 | -0.02(-0.41%) |
Nov 28, 2016 | 6.136 | 6.136 | 6.028 | 6.036 | 16,794,388 | +0.01(+0.21%) |
Nov 25, 2016 | 6.044 | 6.090 | 5.999 | 6.024 | 9,293,551 | +0.17(+2.83%) |
Nov 23, 2016 | 5.858 | 5.858 | 5.858 | 0 | +0.03(+0.50%) | |
Nov 22, 2016 | 5.771 | 5.858 | 5.746 | 5.829 | 18,136,480 | +0.02(+0.43%) |
Nov 21, 2016 | 5.758 | 5.808 | 5.696 | 5.804 | 13,895,537 | +0.05(+0.79%) |
Nov 18, 2016 | 5.820 | 5.887 | 5.748 | 5.758 | 23,912,972 | -0.09(-1.49%) |
Nov 17, 2016 | 5.854 | 5.883 | 5.820 | 5.845 | 12,471,122 | -0.00(-0.07%) |
Nov 16, 2016 | 5.870 | 5.879 | 5.816 | 5.849 | 16,723,166 | +0.05(+0.79%) |
Nov 15, 2016 | 5.945 | 5.945 | 5.796 | 5.804 | 28,393,274 | -0.02(-0.43%) |
Nov 14, 2016 | 5.945 | 5.945 | 5.767 | 5.829 | 29,321,506 | -0.19(-3.10%) |
Nov 11, 2016 | 5.899 | 6.028 | 5.883 | 6.015 | 19,018,870 | +0.03(+0.48%) |
Nov 10, 2016 | 6.007 | 6.019 | 5.924 | 5.986 | 23,356,286 | -0.04(-0.69%) |
Nov 09, 2016 | 6.185 | 6.185 | 5.961 | 6.028 | 41,226,960 | -0.26(-4.09%) |
Nov 08, 2016 | 6.310 | 6.326 | 6.260 | 6.285 | 10,367,689 | -0.03(-0.52%) |
Nov 07, 2016 | 6.330 | 6.359 | 6.289 | 6.318 | 10,563,172 | +0.08(+1.33%) |
Nov 04, 2016 | 6.202 | 6.285 | 6.187 | 6.235 | 13,493,866 | +0.03(+0.53%) |
Nov 03, 2016 | 6.235 | 6.247 | 6.189 | 6.202 | 8,938,739 | -0.08(-1.32%) |
Nov 02, 2016 | 6.297 | 6.308 | 6.227 | 6.285 | 5,650,263 | -0.04(-0.66%) |
Nov 01, 2016 | 6.297 | 6.339 | 6.276 | 6.326 | 8,617,680 | +0.00(+0.00%) |
Oct 31, 2016 | 6.347 | 6.376 | 6.297 | 6.326 | 10,029,779 | -0.01(-0.20%) |
Oct 28, 2016 | 6.372 | 6.417 | 6.316 | 6.339 | 12,063,978 | -0.03(-0.46%) |
Oct 27, 2016 | 6.471 | 6.471 | 6.364 | 6.368 | 6,307,808 | -0.11(-1.66%) |
Oct 26, 2016 | 6.492 | 6.505 | 6.455 | 6.475 | 9,500,967 | -0.03(-0.45%) |
Oct 25, 2016 | 6.538 | 6.544 | 6.471 | 6.505 | 9,819,198 | -0.12(-1.88%) |
Oct 24, 2016 | 6.587 | 6.662 | 6.567 | 6.629 | 11,230,090 | +0.05(+0.76%) |
Oct 21, 2016 | 6.575 | 6.629 | 6.542 | 6.579 | 8,054,118 | +0.05(+0.83%) |
Oct 20, 2016 | 6.558 | 6.558 | 6.459 | 6.525 | 9,792,355 | -0.04(-0.63%) |
Oct 19, 2016 | 6.592 | 6.637 | 6.567 | 6.567 | 8,381,731 | +0.04(+0.61%) |
Oct 18, 2016 | 6.556 | 6.556 | 6.507 | 6.527 | 9,796,458 | +0.09(+1.34%) |
Oct 17, 2016 | 6.437 | 6.494 | 6.421 | 6.441 | 17,024,202 | +0.02(+0.26%) |
Oct 14, 2016 | 6.560 | 6.581 | 6.363 | 6.425 | 48,493,184 | -0.41(-5.95%) |
Oct 13, 2016 | 6.576 | 6.855 | 6.556 | 6.831 | 25,389,206 | +0.30(+4.52%) |
Oct 12, 2016 | 6.453 | 6.539 | 6.445 | 6.535 | 7,904,865 | +0.09(+1.46%) |
Oct 11, 2016 | 6.490 | 6.503 | 6.423 | 6.441 | 8,152,663 | -0.07(-1.07%) |
Oct 10, 2016 | 6.470 | 6.554 | 6.466 | 6.511 | 7,909,706 | +0.11(+1.73%) |
Oct 07, 2016 | 6.433 | 6.433 | 6.351 | 6.400 | 11,635,450 | -0.07(-1.02%) |
Oct 06, 2016 | 6.478 | 6.515 | 6.453 | 6.466 | 5,835,961 | -0.08(-1.25%) |
Oct 05, 2016 | 6.548 | 6.576 | 6.494 | 6.548 | 3,877,420 | +0.00(+0.06%) |
Oct 04, 2016 | 6.581 | 6.654 | 6.539 | 6.544 | 7,673,383 | -0.00(-0.06%) |
Oct 03, 2016 | 6.494 | 6.564 | 6.484 | 6.548 | 7,140,310 | +0.07(+1.14%) |
Sep 30, 2016 | 6.527 | 6.552 | 6.466 | 6.474 | 12,530,690 | -0.04(-0.57%) |
Sep 29, 2016 | 6.511 | 6.613 | 6.486 | 6.511 | 14,382,690 | -0.01(-0.13%) |
Sep 28, 2016 | 6.531 | 6.552 | 6.470 | 6.519 | 13,212,409 | -0.01(-0.13%) |
Sep 27, 2016 | 6.527 | 6.576 | 6.515 | 6.527 | 6,822,377 | +0.02(+0.25%) |
Sep 26, 2016 | 6.511 | 6.531 | 6.466 | 6.511 | 4,321,912 | -0.04(-0.56%) |
Sep 23, 2016 | 6.605 | 6.617 | 6.542 | 6.548 | 7,474,071 | -0.12(-1.78%) |
Sep 22, 2016 | 6.646 | 6.687 | 6.638 | 6.667 | 6,052,952 | +0.05(+0.74%) |
Sep 21, 2016 | 6.613 | 6.646 | 6.544 | 6.617 | 9,541,014 | +0.03(+0.50%) |
Sep 20, 2016 | 6.617 | 6.638 | 6.568 | 6.585 | 6,081,495 | -0.03(-0.50%) |
Sep 19, 2016 | 6.663 | 6.671 | 6.589 | 6.617 | 7,097,551 | +0.02(+0.37%) |
Sep 16, 2016 | 6.593 | 6.665 | 6.564 | 6.593 | 14,545,800 | +0.01(+0.19%) |
Sep 15, 2016 | 6.540 | 6.675 | 6.529 | 6.581 | 9,511,605 | +0.04(+0.56%) |
Sep 14, 2016 | 6.564 | 6.593 | 6.507 | 6.544 | 11,176,367 | -0.05(-0.68%) |
Sep 13, 2016 | 6.658 | 6.671 | 6.552 | 6.589 | 9,652,393 | -0.13(-1.95%) |
Sep 12, 2016 | 6.675 | 6.743 | 6.597 | 6.720 | 9,140,667 | +0.13(+1.93%) |
Sep 09, 2016 | 6.585 | 6.642 | 6.548 | 6.593 | 14,850,095 | -0.01(-0.12%) |
Sep 08, 2016 | 6.658 | 6.663 | 6.515 | 6.601 | 23,137,896 | -0.14(-2.13%) |
Sep 07, 2016 | 6.769 | 6.798 | 6.741 | 6.745 | 13,872,291 | +0.00(+0.00%) |
Sep 06, 2016 | 6.695 | 6.769 | 6.695 | 6.745 | 11,977,273 | +0.06(+0.86%) |
Sep 02, 2016 | 6.576 | 6.687 | 6.687 | 6.687 | 13,334,086 | +0.08(+1.24%) |
Sep 01, 2016 | 6.523 | 6.617 | 6.519 | 6.605 | 11,212,113 | +0.10(+1.51%) |
Aug 31, 2016 | 6.539 | 6.556 | 6.466 | 6.507 | 11,364,128 | +0.00(+0.00%) |
Aug 30, 2016 | 6.605 | 6.609 | 6.488 | 6.507 | 11,324,543 | +0.05(+0.70%) |
Aug 29, 2016 | 6.519 | 6.531 | 6.449 | 6.462 | 11,179,858 | -0.06(-0.94%) |
Aug 26, 2016 | 6.556 | 6.581 | 6.478 | 6.523 | 10,993,657 | -0.06(-0.93%) |
Aug 25, 2016 | 6.671 | 6.683 | 6.560 | 6.585 | 18,135,074 | -0.14(-2.07%) |
Aug 24, 2016 | 6.745 | 6.777 | 6.695 | 6.724 | 15,967,649 | -0.06(-0.91%) |
Aug 23, 2016 | 6.548 | 6.802 | 6.539 | 6.786 | 21,003,068 | +0.30(+4.68%) |
Aug 22, 2016 | 6.445 | 6.486 | 6.414 | 6.482 | 10,728,614 | -0.04(-0.63%) |
Aug 19, 2016 | 6.470 | 6.539 | 6.466 | 6.523 | 7,321,840 | +0.01(+0.13%) |
Aug 18, 2016 | 6.470 | 6.523 | 6.418 | 6.515 | 15,997,562 | -0.02(-0.25%) |
Aug 17, 2016 | 6.498 | 6.544 | 6.490 | 6.531 | 11,578,832 | -0.01(-0.19%) |
Aug 16, 2016 | 6.593 | 6.611 | 6.515 | 6.544 | 13,994,041 | -0.10(-1.54%) |
Aug 15, 2016 | 6.515 | 6.675 | 6.503 | 6.646 | 12,900,207 | +0.02(+0.37%) |
Aug 12, 2016 | 6.679 | 6.683 | 6.576 | 6.622 | 12,886,213 | -0.12(-1.77%) |
Aug 11, 2016 | 6.720 | 6.773 | 6.697 | 6.741 | 12,179,500 | -0.03(-0.48%) |
Aug 10, 2016 | 6.708 | 6.786 | 6.702 | 6.773 | 10,622,348 | +0.06(+0.92%) |
Aug 09, 2016 | 6.695 | 6.745 | 6.695 | 6.712 | 12,414,270 | +0.04(+0.55%) |
Aug 08, 2016 | 6.679 | 6.704 | 6.667 | 6.675 | 16,706,479 | +0.01(+0.12%) |
Aug 05, 2016 | 6.605 | 6.699 | 6.581 | 6.667 | 19,437,120 | +0.07(+0.99%) |
Aug 04, 2016 | 6.679 | 6.704 | 6.601 | 6.601 | 17,130,306 | -0.11(-1.59%) |
Aug 03, 2016 | 6.716 | 6.745 | 6.687 | 6.708 | 12,971,769 | -0.02(-0.24%) |
Aug 02, 2016 | 6.827 | 6.827 | 6.687 | 6.724 | 9,072,241 | -0.07(-1.09%) |
Aug 01, 2016 | 6.810 | 6.825 | 6.763 | 6.798 | 9,327,993 | +0.06(+0.85%) |
Jul 29, 2016 | 6.831 | 6.855 | 6.691 | 6.741 | 11,858,954 | -0.07(-0.96%) |
Jul 28, 2016 | 6.843 | 6.843 | 6.784 | 6.806 | 7,262,833 | -0.05(-0.66%) |
Jul 27, 2016 | 6.896 | 6.901 | 6.827 | 6.851 | 6,519,908 | -0.02(-0.30%) |
Jul 26, 2016 | 6.876 | 6.929 | 6.851 | 6.872 | 9,955,829 | +0.02(+0.36%) |
Jul 25, 2016 | 6.839 | 6.847 | 6.777 | 6.847 | 8,391,280 | +0.05(+0.72%) |
Jul 22, 2016 | 6.823 | 6.837 | 6.769 | 6.798 | 10,185,588 | -0.02(-0.30%) |
Jul 21, 2016 | 6.855 | 6.868 | 6.790 | 6.818 | 12,152,312 | -0.05(-0.78%) |
Jul 20, 2016 | 6.880 | 6.913 | 6.810 | 6.872 | 10,243,286 | +0.04(+0.60%) |
Jul 19, 2016 | 6.901 | 6.937 | 6.827 | 6.831 | 11,498,368 | -0.07(-1.01%) |
Jul 18, 2016 | 6.876 | 6.915 | 6.777 | 6.901 | 15,844,389 | +0.00(+0.06%) |
Jul 15, 2016 | 6.917 | 7.011 | 6.773 | 6.896 | 51,274,736 | -0.67(-8.84%) |
Jul 14, 2016 | 7.516 | 7.582 | 7.471 | 7.565 | 12,816,859 | +0.05(+0.71%) |
Jul 13, 2016 | 7.541 | 7.565 | 7.487 | 7.512 | 10,271,763 | +0.02(+0.22%) |
Jul 12, 2016 | 7.438 | 7.520 | 7.401 | 7.495 | 12,404,944 | +0.06(+0.77%) |
Jul 11, 2016 | 7.360 | 7.458 | 7.344 | 7.438 | 7,318,067 | +0.12(+1.63%) |
Jul 08, 2016 | 7.303 | 7.347 | 7.249 | 7.319 | 4,710,191 | +0.07(+0.96%) |
Jul 07, 2016 | 7.262 | 7.321 | 7.210 | 7.249 | 7,224,296 | +0.02(+0.23%) |
Jul 06, 2016 | 7.311 | 7.323 | 7.171 | 7.233 | 8,798,523 | -0.08(-1.12%) |
Jul 05, 2016 | 7.307 | 7.339 | 7.282 | 7.315 | 4,630,202 | -0.03(-0.45%) |
Jul 01, 2016 | 7.335 | 7.348 | 7.348 | 7.348 | 5,556,032 | +0.02(+0.34%) |
Jun 30, 2016 | 7.266 | 7.385 | 7.266 | 7.323 | 8,730,148 | +0.03(+0.39%) |
Jun 29, 2016 | 7.307 | 7.352 | 7.266 | 7.294 | 9,360,666 | +0.09(+1.31%) |
Jun 28, 2016 | 7.225 | 7.245 | 7.122 | 7.200 | 19,135,124 | +0.09(+1.27%) |
Jun 27, 2016 | 7.298 | 7.303 | 7.102 | 7.110 | 16,230,382 | -0.31(-4.15%) |
Jun 24, 2016 | 7.489 | 7.512 | 7.409 | 7.417 | 7,756,631 | -0.37(-4.74%) |
Jun 23, 2016 | 7.729 | 7.791 | 7.701 | 7.787 | 12,823,552 | +0.16(+2.15%) |
Jun 22, 2016 | 7.577 | 7.659 | 7.557 | 7.623 | 6,294,793 | +0.02(+0.22%) |
Jun 21, 2016 | 7.631 | 7.655 | 7.569 | 7.606 | 4,999,314 | -0.03(-0.43%) |
Jun 20, 2016 | 7.594 | 7.688 | 7.594 | 7.639 | 6,424,880 | +0.14(+1.92%) |
Jun 17, 2016 | 7.471 | 7.516 | 7.430 | 7.495 | 8,666,574 | +0.01(+0.16%) |
Jun 16, 2016 | 7.376 | 7.504 | 7.364 | 7.483 | 5,020,964 | +0.05(+0.72%) |
Jun 15, 2016 | 7.487 | 7.491 | 7.405 | 7.430 | 6,063,287 | +0.02(+0.28%) |
Jun 14, 2016 | 7.356 | 7.446 | 7.339 | 7.409 | 8,373,879 | +0.05(+0.72%) |
Jun 13, 2016 | 7.442 | 7.442 | 7.327 | 7.356 | 9,688,273 | -0.06(-0.83%) |
Jun 10, 2016 | 7.479 | 7.520 | 7.339 | 7.417 | 13,425,178 | -0.06(-0.82%) |
Jun 09, 2016 | 7.590 | 7.618 | 7.331 | 7.479 | 23,291,058 | -0.44(-5.54%) |
Jun 08, 2016 | 7.943 | 8.016 | 7.914 | 7.918 | 9,372,175 | -0.10(-1.23%) |
Jun 07, 2016 | 8.012 | 8.045 | 7.971 | 8.016 | 6,478,688 | +0.02(+0.22%) |
Jun 06, 2016 | 7.974 | 8.019 | 7.942 | 7.999 | 5,520,779 | +0.04(+0.51%) |
Jun 03, 2016 | 7.962 | 7.974 | 7.926 | 7.958 | 4,396,312 | -0.02(-0.31%) |
Jun 02, 2016 | 7.914 | 7.985 | 7.897 | 7.983 | 4,394,821 | +0.05(+0.61%) |
Jun 01, 2016 | 7.861 | 7.944 | 7.853 | 7.934 | 4,017,841 | +0.04(+0.57%) |
May 31, 2016 | 7.881 | 7.926 | 7.849 | 7.889 | 7,161,641 | -0.02(-0.26%) |
May 27, 2016 | 7.816 | 7.910 | 7.910 | 7.910 | 4,643,379 | +0.13(+1.62%) |
May 26, 2016 | 7.808 | 7.877 | 7.780 | 7.784 | 8,044,496 | +0.15(+1.97%) |
May 25, 2016 | 7.609 | 7.664 | 7.561 | 7.634 | 6,171,727 | +0.09(+1.18%) |
May 24, 2016 | 7.439 | 7.556 | 7.435 | 7.544 | 6,475,537 | +0.08(+1.09%) |
May 23, 2016 | 7.451 | 7.482 | 7.380 | 7.463 | 5,476,213 | -0.03(-0.38%) |
May 20, 2016 | 7.520 | 7.563 | 7.467 | 7.492 | 3,486,464 | -0.00(-0.05%) |
May 19, 2016 | 7.479 | 7.536 | 7.427 | 7.496 | 4,435,210 | -0.07(-0.91%) |
May 18, 2016 | 7.516 | 7.609 | 7.471 | 7.565 | 5,337,473 | +0.09(+1.19%) |
May 17, 2016 | 7.638 | 7.642 | 7.471 | 7.475 | 5,428,996 | -0.18(-2.33%) |
May 16, 2016 | 7.625 | 7.703 | 7.593 | 7.654 | 5,545,817 | +0.13(+1.67%) |
May 13, 2016 | 7.569 | 7.621 | 7.518 | 7.528 | 3,488,029 | -0.07(-0.91%) |
May 12, 2016 | 7.630 | 7.632 | 7.550 | 7.597 | 3,326,962 | +0.02(+0.32%) |
May 11, 2016 | 7.662 | 7.662 | 7.557 | 7.573 | 4,230,164 | -0.13(-1.74%) |
May 10, 2016 | 7.634 | 7.751 | 7.625 | 7.707 | 8,167,239 | +0.12(+1.61%) |
May 09, 2016 | 7.528 | 7.613 | 7.528 | 7.585 | 6,096,655 | +0.12(+1.58%) |
May 06, 2016 | 7.427 | 7.500 | 7.427 | 7.467 | 6,917,669 | +0.00(+0.00%) |
May 05, 2016 | 7.504 | 7.512 | 7.447 | 7.467 | 6,113,384 | -0.02(-0.22%) |
May 04, 2016 | 7.496 | 7.536 | 7.400 | 7.483 | 9,123,033 | -0.03(-0.38%) |
May 03, 2016 | 7.508 | 7.556 | 7.479 | 7.512 | 5,630,334 | -0.11(-1.49%) |
May 02, 2016 | 7.581 | 7.682 | 7.581 | 7.625 | 4,604,739 | -0.00(-0.05%) |
Apr 29, 2016 | 7.642 | 7.654 | 7.536 | 7.630 | 6,459,247 | -0.04(-0.48%) |
Apr 28, 2016 | 7.682 | 7.755 | 7.630 | 7.666 | 6,283,812 | -0.13(-1.72%) |
Apr 27, 2016 | 7.816 | 7.873 | 7.767 | 7.800 | 8,407,234 | -0.00(-0.05%) |
Apr 26, 2016 | 7.804 | 7.861 | 7.747 | 7.804 | 8,664,397 | +0.06(+0.79%) |
Apr 25, 2016 | 7.719 | 7.774 | 7.674 | 7.743 | 3,804,298 | +0.00(+0.00%) |
Apr 22, 2016 | 7.670 | 7.763 | 7.654 | 7.743 | 7,487,082 | +0.06(+0.74%) |
Apr 21, 2016 | 7.776 | 7.784 | 7.654 | 7.686 | 7,253,567 | -0.16(-2.07%) |
Apr 20, 2016 | 7.881 | 7.914 | 7.808 | 7.849 | 10,299,764 | -0.00(-0.05%) |
Apr 19, 2016 | 7.873 | 7.952 | 7.849 | 7.853 | 10,386,944 | +0.02(+0.31%) |
Apr 18, 2016 | 7.934 | 7.958 | 7.828 | 7.828 | 12,409,744 | -0.29(-3.55%) |
Apr 15, 2016 | 7.983 | 8.307 | 7.934 | 8.117 | 36,343,076 | +0.63(+8.40%) |
Apr 14, 2016 | 7.487 | 7.518 | 7.406 | 7.487 | 14,135,228 | +0.04(+0.54%) |
Apr 13, 2016 | 7.398 | 7.475 | 7.305 | 7.447 | 15,868,140 | +0.06(+0.82%) |
Apr 12, 2016 | 7.406 | 7.425 | 7.337 | 7.386 | 8,123,227 | +0.01(+0.17%) |
Apr 11, 2016 | 7.410 | 7.463 | 7.366 | 7.374 | 5,874,027 | +0.05(+0.66%) |
Apr 08, 2016 | 7.378 | 7.386 | 7.248 | 7.325 | 11,035,507 | -0.02(-0.33%) |
Apr 07, 2016 | 7.504 | 7.512 | 7.329 | 7.349 | 12,871,467 | -0.28(-3.67%) |
Apr 06, 2016 | 7.577 | 7.638 | 7.530 | 7.630 | 9,149,588 | -0.00(-0.05%) |
Apr 05, 2016 | 7.711 | 7.711 | 7.585 | 7.634 | 7,645,300 | -0.18(-2.29%) |
Apr 04, 2016 | 7.910 | 7.910 | 7.804 | 7.812 | 4,975,409 | +0.00(+0.00%) |
Apr 01, 2016 | 7.654 | 7.845 | 7.621 | 7.812 | 8,367,781 | +0.09(+1.21%) |
Mar 31, 2016 | 7.820 | 7.820 | 7.713 | 7.719 | 8,015,048 | -0.06(-0.73%) |
Mar 30, 2016 | 7.625 | 7.841 | 7.617 | 7.776 | 13,309,794 | +0.19(+2.51%) |
Mar 29, 2016 | 7.589 | 7.654 | 7.565 | 7.585 | 10,492,884 | -0.02(-0.32%) |
Mar 28, 2016 | 7.613 | 7.630 | 7.552 | 7.609 | 6,106,736 | -0.02(-0.32%) |
Mar 24, 2016 | 7.548 | 7.634 | 7.634 | 7.634 | 7,392,593 | +0.06(+0.80%) |
Mar 23, 2016 | 7.589 | 7.589 | 7.457 | 7.573 | 11,063,925 | +0.06(+0.81%) |
Mar 22, 2016 | 7.500 | 7.565 | 7.443 | 7.512 | 8,193,839 | -0.07(-0.91%) |
Mar 21, 2016 | 7.524 | 7.617 | 7.496 | 7.581 | 7,718,018 | +0.06(+0.86%) |
Mar 18, 2016 | 7.540 | 7.552 | 7.447 | 7.516 | 6,427,041 | +0.08(+1.04%) |
Mar 17, 2016 | 7.386 | 7.443 | 7.319 | 7.439 | 6,352,985 | +0.06(+0.83%) |
Mar 16, 2016 | 7.272 | 7.382 | 7.171 | 7.378 | 6,486,779 | +0.17(+2.42%) |
Mar 15, 2016 | 7.232 | 7.250 | 7.191 | 7.203 | 6,934,674 | -0.11(-1.50%) |
Mar 14, 2016 | 7.248 | 7.353 | 7.244 | 7.313 | 8,164,092 | +0.02(+0.33%) |
Mar 11, 2016 | 7.240 | 7.291 | 7.191 | 7.289 | 7,619,158 | +0.08(+1.07%) |
Mar 10, 2016 | 7.187 | 7.301 | 7.161 | 7.212 | 14,673,302 | -0.03(-0.39%) |
Mar 09, 2016 | 7.427 | 7.427 | 7.191 | 7.240 | 11,831,071 | -0.03(-0.45%) |
Mar 08, 2016 | 7.321 | 7.329 | 7.238 | 7.272 | 8,193,265 | -0.20(-2.66%) |
Mar 07, 2016 | 7.406 | 7.504 | 7.398 | 7.471 | 5,003,448 | -0.01(-0.16%) |
Mar 04, 2016 | 7.370 | 7.496 | 7.354 | 7.483 | 9,192,198 | +0.11(+1.43%) |
Mar 03, 2016 | 7.191 | 7.394 | 7.191 | 7.378 | 13,406,180 | +0.20(+2.83%) |
Mar 02, 2016 | 7.110 | 7.224 | 7.086 | 7.175 | 14,435,641 | +0.11(+1.49%) |
Mar 01, 2016 | 6.984 | 7.098 | 6.948 | 7.069 | 9,160,248 | +0.24(+3.57%) |
Feb 29, 2016 | 6.696 | 6.875 | 6.692 | 6.826 | 13,495,184 | -0.03(-0.41%) |
Feb 26, 2016 | 6.871 | 6.883 | 6.757 | 6.854 | 9,536,834 | +0.01(+0.12%) |
Feb 25, 2016 | 6.741 | 6.862 | 6.737 | 6.846 | 10,155,071 | +0.01(+0.18%) |
Feb 24, 2016 | 6.725 | 6.842 | 6.696 | 6.834 | 10,369,257 | +0.08(+1.14%) |
Feb 23, 2016 | 6.794 | 6.846 | 6.745 | 6.757 | 10,747,624 | -0.10(-1.42%) |
Feb 22, 2016 | 6.789 | 6.903 | 6.767 | 6.854 | 15,199,746 | +0.20(+3.05%) |
Feb 19, 2016 | 6.672 | 6.692 | 6.591 | 6.651 | 13,464,858 | -0.01(-0.12%) |
Feb 18, 2016 | 6.789 | 6.798 | 6.651 | 6.660 | 17,332,070 | -0.03(-0.42%) |
Feb 17, 2016 | 6.660 | 6.708 | 6.593 | 6.688 | 38,284,964 | +0.11(+1.67%) |
Feb 16, 2016 | 6.522 | 6.611 | 6.497 | 6.578 | 26,110,800 | +0.04(+0.68%) |
Feb 12, 2016 | 6.647 | 6.534 | 6.534 | 6.534 | 11,018,539 | -0.04(-0.68%) |
Feb 11, 2016 | 6.497 | 6.599 | 6.457 | 6.578 | 18,004,096 | -0.06(-0.86%) |
Feb 10, 2016 | 6.688 | 6.789 | 6.627 | 6.635 | 11,063,854 | +0.00(+0.06%) |
Feb 09, 2016 | 6.627 | 6.692 | 6.550 | 6.631 | 20,118,620 | -0.09(-1.27%) |
Feb 08, 2016 | 6.899 | 6.940 | 6.599 | 6.716 | 25,247,258 | -0.32(-4.61%) |
Feb 05, 2016 | 7.191 | 7.207 | 7.025 | 7.041 | 9,529,286 | -0.20(-2.75%) |
Feb 04, 2016 | 7.236 | 7.260 | 7.171 | 7.240 | 7,801,052 | +0.08(+1.08%) |
Feb 03, 2016 | 7.183 | 7.207 | 7.039 | 7.163 | 9,639,395 | +0.04(+0.51%) |
Feb 02, 2016 | 7.187 | 7.264 | 7.094 | 7.126 | 8,305,000 | -0.09(-1.18%) |