Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.220 | 7.310 | 7.110 | 7.130 | 2,125,810 | -0.08(-1.11%) |
Mar 30, 2017 | 7.400 | 7.450 | 7.110 | 7.210 | 2,342,039 | -0.21(-2.83%) |
Mar 29, 2017 | 7.380 | 7.620 | 7.360 | 7.420 | 2,523,281 | +0.06(+0.82%) |
Mar 28, 2017 | 7.490 | 7.640 | 7.225 | 7.360 | 1,849,811 | -0.14(-1.87%) |
Mar 27, 2017 | 7.080 | 7.610 | 7.064 | 7.500 | 4,637,087 | +0.26(+3.59%) |
Mar 24, 2017 | 7.190 | 7.290 | 7.060 | 7.240 | 1,589,417 | +0.10(+1.40%) |
Mar 23, 2017 | 7.050 | 7.365 | 6.970 | 7.140 | 2,131,432 | +0.07(+0.99%) |
Mar 22, 2017 | 6.860 | 7.100 | 6.800 | 7.070 | 2,873,351 | +0.25(+3.67%) |
Mar 21, 2017 | 7.320 | 7.410 | 6.810 | 6.820 | 3,141,648 | -0.44(-6.13%) |
Mar 20, 2017 | 7.010 | 7.270 | 6.932 | 7.265 | 2,561,831 | +0.25(+3.49%) |
Mar 17, 2017 | 7.060 | 7.190 | 6.845 | 7.020 | 3,569,970 | -0.10(-1.40%) |
Mar 16, 2017 | 7.180 | 7.280 | 6.950 | 7.120 | 2,310,807 | -0.07(-0.97%) |
Mar 15, 2017 | 7.050 | 7.290 | 7.020 | 7.190 | 2,523,740 | +0.16(+2.28%) |
Mar 14, 2017 | 7.290 | 7.350 | 6.970 | 7.030 | 2,059,523 | -0.22(-3.03%) |
Mar 13, 2017 | 7.520 | 7.600 | 7.230 | 7.250 | 2,909,016 | -0.30(-3.97%) |
Mar 10, 2017 | 7.650 | 7.680 | 7.454 | 7.550 | 2,164,274 | +0.02(+0.27%) |
Mar 09, 2017 | 7.280 | 7.600 | 7.230 | 7.530 | 2,368,547 | +0.32(+4.44%) |
Mar 08, 2017 | 7.040 | 7.390 | 7.040 | 7.210 | 2,556,824 | +0.20(+2.85%) |
Mar 07, 2017 | 7.610 | 7.630 | 7.000 | 7.010 | 3,812,057 | -0.68(-8.84%) |
Mar 06, 2017 | 7.670 | 7.800 | 7.475 | 7.690 | 3,245,576 | -0.10(-1.28%) |
Mar 03, 2017 | 7.500 | 8.010 | 7.500 | 7.790 | 5,656,205 | +0.36(+4.85%) |
Mar 02, 2017 | 7.460 | 8.100 | 7.390 | 7.430 | 9,509,436 | -0.17(-2.24%) |
Mar 01, 2017 | 6.930 | 7.790 | 6.830 | 7.600 | 12,249,574 | +1.11(+17.10%) |
Feb 28, 2017 | 6.470 | 6.550 | 6.220 | 6.490 | 3,619,385 | +0.06(+0.93%) |
Feb 27, 2017 | 5.940 | 6.445 | 5.900 | 6.430 | 3,483,872 | +0.47(+7.89%) |
Feb 24, 2017 | 6.000 | 6.030 | 5.870 | 5.960 | 2,213,217 | -0.09(-1.49%) |
Feb 23, 2017 | 6.020 | 6.100 | 5.880 | 6.050 | 2,429,610 | +0.04(+0.67%) |
Feb 22, 2017 | 6.000 | 6.125 | 5.910 | 6.010 | 2,508,331 | +0.00(+0.00%) |
Feb 21, 2017 | 6.290 | 6.310 | 5.990 | 6.010 | 2,409,463 | -0.26(-4.15%) |
Feb 17, 2017 | 6.270 | 6.270 | 6.270 | 0 | +0.19(+3.12%) | |
Feb 16, 2017 | 6.100 | 6.140 | 5.890 | 6.080 | 3,648,720 | +0.00(+0.00%) |
Feb 15, 2017 | 6.240 | 6.320 | 6.020 | 6.080 | 2,774,397 | -0.10(-1.62%) |
Feb 14, 2017 | 6.050 | 6.220 | 6.010 | 6.180 | 1,541,247 | +0.13(+2.15%) |
Feb 13, 2017 | 6.250 | 6.280 | 6.030 | 6.050 | 1,712,334 | -0.15(-2.42%) |
Feb 10, 2017 | 6.170 | 6.360 | 6.070 | 6.200 | 2,557,760 | +0.07(+1.14%) |
Feb 09, 2017 | 6.100 | 6.350 | 6.074 | 6.130 | 3,040,279 | +0.02(+0.33%) |
Feb 08, 2017 | 6.000 | 6.130 | 5.820 | 6.110 | 3,811,847 | +0.09(+1.50%) |
Feb 07, 2017 | 5.930 | 6.105 | 5.840 | 6.020 | 5,069,337 | +0.11(+1.86%) |
Feb 06, 2017 | 5.770 | 5.930 | 5.680 | 5.910 | 1,872,262 | +0.14(+2.43%) |
Feb 03, 2017 | 5.640 | 5.825 | 5.510 | 5.770 | 2,712,481 | +0.12(+2.12%) |
Feb 02, 2017 | 5.590 | 5.680 | 5.465 | 5.650 | 2,763,910 | +0.05(+0.89%) |
Feb 01, 2017 | 5.530 | 5.770 | 5.490 | 5.600 | 3,096,014 | +0.10(+1.82%) |
Jan 31, 2017 | 5.130 | 5.515 | 5.070 | 5.500 | 3,132,929 | +0.33(+6.38%) |
Jan 30, 2017 | 5.340 | 5.380 | 5.120 | 5.170 | 1,615,656 | -0.23(-4.26%) |
Jan 27, 2017 | 5.230 | 5.400 | 5.170 | 5.400 | 1,939,728 | +0.19(+3.65%) |
Jan 26, 2017 | 5.380 | 5.430 | 5.190 | 5.210 | 2,288,681 | -0.21(-3.87%) |
Jan 25, 2017 | 5.410 | 5.470 | 5.205 | 5.420 | 3,397,737 | +0.08(+1.50%) |
Jan 24, 2017 | 5.700 | 5.750 | 5.129 | 5.340 | 6,934,642 | +0.00(+0.00%) |
Jan 23, 2017 | 5.320 | 5.380 | 5.070 | 5.340 | 3,502,304 | +0.02(+0.38%) |
Jan 20, 2017 | 5.380 | 5.380 | 5.170 | 5.320 | 2,266,057 | -0.05(-0.93%) |
Jan 19, 2017 | 5.360 | 5.515 | 5.250 | 5.370 | 5,430,435 | -0.02(-0.37%) |
Jan 18, 2017 | 5.420 | 5.420 | 5.230 | 5.390 | 2,236,479 | -0.02(-0.37%) |
Jan 17, 2017 | 5.890 | 5.944 | 5.320 | 5.410 | 4,261,270 | -0.54(-9.08%) |
Jan 13, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.36(+6.44%) | |
Jan 12, 2017 | 5.600 | 5.660 | 5.360 | 5.590 | 2,505,611 | -0.02(-0.36%) |
Jan 11, 2017 | 5.700 | 5.790 | 5.490 | 5.610 | 3,727,123 | -0.09(-1.58%) |
Jan 10, 2017 | 5.560 | 5.740 | 5.340 | 5.700 | 3,535,979 | +0.16(+2.89%) |
Jan 09, 2017 | 5.890 | 5.890 | 5.530 | 5.540 | 3,271,843 | -0.24(-4.15%) |
Jan 06, 2017 | 5.660 | 5.855 | 5.642 | 5.780 | 4,956,522 | +0.16(+2.85%) |
Jan 05, 2017 | 5.670 | 5.750 | 5.510 | 5.620 | 3,329,754 | -0.01(-0.18%) |
Jan 04, 2017 | 5.180 | 5.700 | 5.170 | 5.630 | 7,504,724 | +0.50(+9.75%) |
Jan 03, 2017 | 5.080 | 5.210 | 4.950 | 5.130 | 2,502,966 | +0.16(+3.22%) |
Dec 30, 2016 | 4.970 | 4.970 | 4.970 | 0 | +0.08(+1.64%) | |
Dec 29, 2016 | 4.800 | 4.920 | 4.770 | 4.890 | 2,118,846 | +0.08(+1.66%) |
Dec 28, 2016 | 4.970 | 5.070 | 4.780 | 4.810 | 1,861,974 | -0.11(-2.24%) |
Dec 27, 2016 | 5.050 | 5.205 | 4.900 | 4.920 | 3,154,594 | -0.07(-1.40%) |
Dec 23, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.46(+10.15%) | |
Dec 22, 2016 | 4.650 | 4.730 | 4.410 | 4.530 | 4,101,709 | -0.14(-3.00%) |
Dec 21, 2016 | 4.830 | 4.880 | 4.670 | 4.670 | 1,940,354 | -0.18(-3.71%) |
Dec 20, 2016 | 4.950 | 4.955 | 4.800 | 4.850 | 1,850,585 | -0.05(-1.02%) |
Dec 19, 2016 | 4.850 | 5.000 | 4.770 | 4.900 | 5,430,243 | +0.06(+1.24%) |
Dec 16, 2016 | 4.710 | 4.940 | 4.700 | 4.840 | 15,323,824 | +0.04(+0.83%) |
Dec 15, 2016 | 5.350 | 5.420 | 4.700 | 4.800 | 14,392,602 | -1.05(-17.95%) |
Dec 14, 2016 | 5.780 | 5.900 | 5.720 | 5.850 | 1,104,260 | +0.03(+0.60%) |
Dec 13, 2016 | 5.880 | 5.990 | 5.730 | 5.815 | 1,291,595 | +0.02(+0.26%) |
Dec 12, 2016 | 6.010 | 6.119 | 5.800 | 5.800 | 1,752,502 | -0.29(-4.76%) |
Dec 09, 2016 | 6.110 | 6.430 | 5.980 | 6.090 | 2,341,316 | +0.04(+0.66%) |
Dec 08, 2016 | 5.960 | 6.130 | 5.805 | 6.050 | 2,026,565 | +0.19(+3.24%) |
Dec 07, 2016 | 5.930 | 6.080 | 5.800 | 5.860 | 2,251,136 | -0.24(-3.93%) |
Dec 06, 2016 | 6.030 | 6.140 | 5.800 | 6.100 | 2,131,193 | +0.11(+1.84%) |
Dec 05, 2016 | 5.920 | 6.040 | 5.800 | 5.990 | 3,186,565 | +0.19(+3.28%) |
Dec 02, 2016 | 5.780 | 6.100 | 5.780 | 5.800 | 2,544,610 | +0.00(+0.00%) |
Dec 01, 2016 | 6.020 | 6.110 | 5.745 | 5.800 | 6,684,919 | -0.18(-3.01%) |
Nov 30, 2016 | 6.580 | 6.660 | 5.960 | 5.980 | 6,881,240 | -0.53(-8.14%) |
Nov 29, 2016 | 6.390 | 6.740 | 6.300 | 6.510 | 12,333,519 | -1.81(-21.75%) |
Nov 28, 2016 | 8.800 | 8.880 | 8.310 | 8.320 | 3,741,360 | -0.58(-6.52%) |
Nov 25, 2016 | 9.280 | 9.280 | 8.740 | 8.900 | 1,789,730 | -0.33(-3.58%) |
Nov 23, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.25(+2.78%) | |
Nov 22, 2016 | 9.060 | 9.170 | 8.760 | 8.980 | 1,916,923 | -0.01(-0.11%) |
Nov 21, 2016 | 8.760 | 9.005 | 8.680 | 8.990 | 1,411,134 | +0.24(+2.74%) |
Nov 18, 2016 | 8.900 | 8.960 | 8.580 | 8.750 | 2,138,022 | -0.12(-1.35%) |
Nov 17, 2016 | 8.870 | 8.892 | 8.710 | 8.870 | 1,725,577 | +0.08(+0.91%) |
Nov 16, 2016 | 9.280 | 9.340 | 8.770 | 8.790 | 2,895,511 | -0.56(-5.99%) |
Nov 15, 2016 | 9.250 | 9.610 | 9.110 | 9.350 | 2,258,911 | +0.05(+0.54%) |
Nov 14, 2016 | 9.250 | 9.350 | 8.940 | 9.300 | 2,996,111 | +0.10(+1.09%) |
Nov 11, 2016 | 8.820 | 9.220 | 8.540 | 9.200 | 3,725,516 | +0.33(+3.72%) |
Nov 10, 2016 | 8.670 | 9.150 | 8.530 | 8.870 | 4,660,778 | +0.20(+2.31%) |
Nov 09, 2016 | 7.990 | 8.720 | 7.945 | 8.670 | 6,135,898 | +0.79(+9.96%) |
Nov 08, 2016 | 7.350 | 7.910 | 7.290 | 7.885 | 3,347,688 | +0.46(+6.12%) |
Nov 07, 2016 | 6.310 | 7.460 | 6.310 | 7.430 | 4,383,101 | +1.29(+21.01%) |
Nov 04, 2016 | 5.860 | 6.300 | 5.770 | 6.140 | 2,432,478 | +0.28(+4.78%) |
Nov 03, 2016 | 6.490 | 6.575 | 5.820 | 5.860 | 2,764,379 | -0.61(-9.43%) |
Nov 02, 2016 | 6.830 | 6.876 | 6.470 | 6.470 | 1,593,836 | -0.34(-4.99%) |
Nov 01, 2016 | 7.000 | 7.035 | 6.520 | 6.810 | 2,179,859 | -0.09(-1.30%) |
Oct 31, 2016 | 7.060 | 7.220 | 6.880 | 6.900 | 1,509,468 | -0.12(-1.71%) |
Oct 28, 2016 | 7.420 | 7.490 | 6.930 | 7.020 | 2,215,686 | -0.46(-6.15%) |
Oct 27, 2016 | 7.640 | 7.680 | 7.420 | 7.480 | 1,214,868 | -0.07(-0.93%) |
Oct 26, 2016 | 7.480 | 7.810 | 7.420 | 7.550 | 1,099,692 | +0.03(+0.40%) |
Oct 25, 2016 | 7.520 | 7.640 | 7.415 | 7.520 | 1,098,735 | +0.02(+0.27%) |
Oct 24, 2016 | 7.540 | 7.830 | 7.450 | 7.500 | 1,576,802 | +0.03(+0.40%) |
Oct 21, 2016 | 7.500 | 7.695 | 7.440 | 7.470 | 806,992 | -0.10(-1.32%) |
Oct 20, 2016 | 7.130 | 7.570 | 7.090 | 7.570 | 1,731,792 | +0.42(+5.87%) |
Oct 19, 2016 | 7.270 | 7.290 | 7.090 | 7.150 | 948,420 | -0.09(-1.24%) |
Oct 18, 2016 | 7.090 | 7.330 | 6.990 | 7.240 | 1,481,739 | +0.30(+4.32%) |
Oct 17, 2016 | 6.900 | 7.030 | 6.680 | 6.940 | 1,527,946 | +0.05(+0.73%) |
Oct 14, 2016 | 7.310 | 7.350 | 6.890 | 6.890 | 1,594,787 | -0.33(-4.57%) |
Oct 13, 2016 | 7.280 | 7.340 | 7.040 | 7.220 | 1,308,726 | +0.02(+0.28%) |
Oct 12, 2016 | 7.550 | 7.600 | 7.180 | 7.200 | 1,755,685 | -0.35(-4.64%) |
Oct 11, 2016 | 7.710 | 7.780 | 7.470 | 7.550 | 2,377,209 | -0.24(-3.08%) |
Oct 10, 2016 | 7.810 | 7.860 | 7.577 | 7.790 | 1,841,636 | +0.08(+1.04%) |
Oct 07, 2016 | 7.560 | 7.740 | 7.500 | 7.710 | 1,542,875 | +0.20(+2.66%) |
Oct 06, 2016 | 7.410 | 7.710 | 7.340 | 7.510 | 1,774,857 | +0.00(+0.00%) |
Oct 05, 2016 | 7.320 | 7.710 | 7.220 | 7.510 | 1,614,400 | +0.21(+2.88%) |
Oct 04, 2016 | 7.340 | 7.450 | 7.185 | 7.300 | 1,723,820 | -0.03(-0.41%) |
Oct 03, 2016 | 7.310 | 7.370 | 7.030 | 7.330 | 1,730,095 | -0.07(-0.95%) |
Sep 30, 2016 | 7.120 | 7.520 | 6.990 | 7.400 | 1,788,810 | +0.33(+4.67%) |
Sep 29, 2016 | 7.600 | 7.690 | 7.070 | 7.070 | 3,031,858 | -0.55(-7.22%) |
Sep 28, 2016 | 7.840 | 7.890 | 7.450 | 7.620 | 1,488,525 | -0.18(-2.31%) |
Sep 27, 2016 | 7.500 | 7.800 | 7.420 | 7.800 | 1,487,672 | +0.28(+3.72%) |
Sep 26, 2016 | 7.570 | 7.710 | 7.430 | 7.520 | 1,212,502 | -0.11(-1.44%) |
Sep 23, 2016 | 7.780 | 7.940 | 7.550 | 7.630 | 1,949,682 | -0.16(-2.05%) |
Sep 22, 2016 | 8.060 | 8.080 | 7.730 | 7.790 | 1,921,448 | -0.15(-1.89%) |
Sep 21, 2016 | 8.000 | 8.080 | 7.630 | 7.940 | 2,369,860 | +0.05(+0.63%) |
Sep 20, 2016 | 7.720 | 8.350 | 7.610 | 7.890 | 4,665,166 | +0.25(+3.27%) |
Sep 19, 2016 | 7.340 | 7.940 | 7.320 | 7.640 | 3,481,964 | +0.36(+4.95%) |
Sep 16, 2016 | 7.000 | 7.320 | 6.900 | 7.280 | 3,772,183 | +0.21(+2.97%) |
Sep 15, 2016 | 6.970 | 7.150 | 6.850 | 7.070 | 1,991,939 | +0.13(+1.87%) |
Sep 14, 2016 | 6.800 | 7.040 | 6.750 | 6.940 | 1,329,107 | +0.16(+2.36%) |
Sep 13, 2016 | 6.830 | 7.020 | 6.670 | 6.780 | 1,553,377 | -0.19(-2.73%) |
Sep 12, 2016 | 6.460 | 6.970 | 6.410 | 6.970 | 2,230,011 | +0.44(+6.74%) |
Sep 09, 2016 | 6.920 | 6.955 | 6.530 | 6.530 | 2,278,545 | -0.51(-7.24%) |
Sep 08, 2016 | 7.040 | 7.170 | 6.870 | 7.040 | 1,592,020 | -0.01(-0.14%) |
Sep 07, 2016 | 7.040 | 7.168 | 6.830 | 7.050 | 2,042,507 | +0.03(+0.43%) |
Sep 06, 2016 | 6.820 | 7.080 | 6.760 | 7.020 | 1,910,310 | +0.27(+4.00%) |
Sep 02, 2016 | 6.700 | 6.750 | 6.750 | 6.750 | 1,667,500 | +0.06(+0.90%) |
Sep 01, 2016 | 6.680 | 6.830 | 6.540 | 6.690 | 1,276,492 | +0.00(+0.00%) |
Aug 31, 2016 | 6.970 | 6.970 | 6.650 | 6.690 | 2,839,617 | -0.28(-4.02%) |
Aug 30, 2016 | 7.010 | 7.060 | 6.830 | 6.970 | 2,173,053 | -0.04(-0.57%) |
Aug 29, 2016 | 7.010 | 7.100 | 6.650 | 7.010 | 1,781,029 | +0.03(+0.43%) |
Aug 26, 2016 | 7.050 | 7.200 | 6.625 | 6.980 | 2,598,818 | +0.00(+0.00%) |
Aug 25, 2016 | 7.010 | 7.290 | 6.600 | 6.980 | 3,713,350 | -0.02(-0.29%) |
Aug 24, 2016 | 7.360 | 7.740 | 6.930 | 7.000 | 3,087,401 | -0.37(-5.02%) |
Aug 23, 2016 | 7.220 | 7.555 | 7.210 | 7.370 | 2,023,572 | +0.17(+2.36%) |
Aug 22, 2016 | 7.080 | 7.200 | 6.950 | 7.200 | 1,317,417 | +0.18(+2.56%) |
Aug 19, 2016 | 7.000 | 7.170 | 6.921 | 7.020 | 1,030,350 | +0.01(+0.14%) |
Aug 18, 2016 | 6.840 | 7.026 | 6.760 | 7.010 | 874,608 | +0.14(+2.04%) |
Aug 17, 2016 | 6.990 | 7.130 | 6.790 | 6.870 | 1,226,950 | -0.13(-1.86%) |
Aug 16, 2016 | 7.140 | 7.210 | 6.960 | 7.000 | 1,368,478 | -0.15(-2.10%) |
Aug 15, 2016 | 6.960 | 7.210 | 6.940 | 7.150 | 1,982,224 | +0.21(+3.03%) |
Aug 12, 2016 | 6.660 | 6.950 | 6.610 | 6.940 | 1,315,397 | +0.23(+3.43%) |
Aug 11, 2016 | 6.360 | 6.795 | 6.270 | 6.710 | 2,338,536 | +0.43(+6.85%) |
Aug 10, 2016 | 6.250 | 6.360 | 6.058 | 6.280 | 1,912,333 | -0.06(-0.95%) |
Aug 09, 2016 | 6.700 | 6.750 | 6.170 | 6.340 | 4,167,353 | -0.60(-8.65%) |
Aug 08, 2016 | 7.000 | 7.100 | 6.835 | 6.940 | 1,585,505 | -0.06(-0.86%) |
Aug 05, 2016 | 6.850 | 7.070 | 6.800 | 7.000 | 2,244,463 | +0.18(+2.64%) |
Aug 04, 2016 | 6.790 | 7.230 | 6.780 | 6.820 | 2,617,746 | +0.03(+0.44%) |
Aug 03, 2016 | 6.500 | 6.820 | 6.450 | 6.790 | 2,332,288 | +0.27(+4.14%) |
Aug 02, 2016 | 6.680 | 6.798 | 6.280 | 6.520 | 2,168,784 | -0.19(-2.83%) |
Aug 01, 2016 | 6.750 | 6.810 | 6.560 | 6.710 | 1,939,642 | -0.01(-0.15%) |
Jul 29, 2016 | 6.780 | 6.780 | 6.450 | 6.720 | 2,127,955 | -0.08(-1.18%) |
Jul 28, 2016 | 7.160 | 7.500 | 6.580 | 6.800 | 5,539,431 | -0.33(-4.63%) |
Jul 27, 2016 | 6.420 | 7.300 | 6.390 | 7.130 | 5,749,798 | +0.79(+12.46%) |
Jul 26, 2016 | 5.970 | 6.360 | 5.890 | 6.340 | 4,687,366 | +0.34(+5.67%) |
Jul 25, 2016 | 6.020 | 6.070 | 5.910 | 6.000 | 884,694 | +0.00(+0.00%) |
Jul 22, 2016 | 5.900 | 6.020 | 5.810 | 6.000 | 1,210,942 | +0.13(+2.21%) |
Jul 21, 2016 | 6.100 | 6.250 | 5.820 | 5.870 | 1,713,461 | -0.20(-3.29%) |
Jul 20, 2016 | 6.000 | 6.130 | 5.951 | 6.070 | 1,901,947 | +0.17(+2.88%) |
Jul 19, 2016 | 6.080 | 6.180 | 5.890 | 5.900 | 1,373,658 | -0.22(-3.59%) |
Jul 18, 2016 | 6.060 | 6.160 | 5.940 | 6.120 | 1,350,433 | +0.06(+0.99%) |
Jul 15, 2016 | 5.720 | 6.090 | 5.610 | 6.060 | 2,231,364 | +0.37(+6.50%) |
Jul 14, 2016 | 5.880 | 5.880 | 5.660 | 5.690 | 3,274,788 | -0.10(-1.73%) |
Jul 13, 2016 | 6.030 | 6.160 | 5.640 | 5.790 | 3,061,101 | -0.21(-3.50%) |
Jul 12, 2016 | 6.020 | 6.090 | 5.900 | 6.000 | 2,385,098 | +0.09(+1.52%) |
Jul 11, 2016 | 6.040 | 6.090 | 5.900 | 5.910 | 1,552,915 | -0.09(-1.50%) |
Jul 08, 2016 | 6.250 | 6.170 | 6.010 | 6.000 | 2,368,848 | -0.17(-2.76%) |
Jul 07, 2016 | 5.710 | 6.320 | 5.710 | 6.170 | 3,843,625 | +0.59(+10.57%) |
Jul 05, 2016 | 5.660 | 5.730 | 5.510 | 5.580 | 1,247,378 | -0.16(-2.79%) |
Jul 01, 2016 | 5.470 | 5.740 | 5.740 | 5.740 | 1,496,900 | +0.28(+5.13%) |
Jun 30, 2016 | 5.410 | 5.520 | 5.270 | 5.460 | 1,649,779 | +0.04(+0.74%) |
Jun 29, 2016 | 5.550 | 5.550 | 5.260 | 5.420 | 2,357,260 | -0.01(-0.18%) |
Jun 28, 2016 | 5.140 | 5.490 | 5.110 | 5.430 | 1,972,749 | +0.43(+8.60%) |
Jun 27, 2016 | 5.320 | 5.514 | 4.980 | 5.000 | 2,872,621 | -0.45(-8.26%) |
Jun 24, 2016 | 5.530 | 5.750 | 5.440 | 5.450 | 4,063,230 | -0.46(-7.78%) |
Jun 23, 2016 | 5.810 | 5.930 | 5.600 | 5.910 | 2,417,384 | +0.17(+2.96%) |
Jun 22, 2016 | 5.750 | 6.020 | 5.645 | 5.740 | 1,467,631 | -0.02(-0.35%) |
Jun 21, 2016 | 5.910 | 5.970 | 5.620 | 5.760 | 2,063,036 | -0.15(-2.54%) |
Jun 20, 2016 | 5.750 | 6.050 | 5.650 | 5.910 | 2,021,592 | +0.29(+5.16%) |
Jun 17, 2016 | 6.030 | 6.060 | 5.610 | 5.620 | 4,696,087 | -0.37(-6.18%) |
Jun 16, 2016 | 6.010 | 6.150 | 5.860 | 5.990 | 2,238,603 | -0.11(-1.80%) |
Jun 15, 2016 | 6.110 | 6.300 | 6.090 | 6.100 | 1,343,185 | +0.03(+0.49%) |
Jun 14, 2016 | 5.780 | 6.480 | 5.780 | 6.070 | 2,432,242 | +0.21(+3.58%) |
Jun 13, 2016 | 6.020 | 6.260 | 5.810 | 5.860 | 1,980,080 | -0.19(-3.14%) |
Jun 10, 2016 | 6.570 | 6.700 | 6.030 | 6.050 | 4,279,634 | -0.66(-9.84%) |
Jun 09, 2016 | 6.830 | 7.008 | 6.700 | 6.710 | 1,681,595 | -0.21(-3.03%) |
Jun 08, 2016 | 7.070 | 7.180 | 6.880 | 6.920 | 1,803,589 | -0.12(-1.70%) |
Jun 07, 2016 | 7.220 | 7.280 | 7.040 | 7.040 | 1,611,362 | -0.12(-1.68%) |
Jun 06, 2016 | 7.190 | 7.260 | 6.970 | 7.160 | 1,853,106 | -0.01(-0.14%) |
Jun 03, 2016 | 7.670 | 7.810 | 7.160 | 7.170 | 3,126,208 | -0.54(-7.00%) |
Jun 02, 2016 | 7.170 | 7.880 | 7.160 | 7.710 | 3,431,286 | +0.53(+7.38%) |
Jun 01, 2016 | 7.050 | 7.270 | 7.010 | 7.180 | 4,776,287 | +0.10(+1.41%) |
May 31, 2016 | 7.060 | 7.200 | 6.890 | 7.080 | 3,944,655 | +0.02(+0.28%) |
May 27, 2016 | 7.030 | 7.060 | 7.060 | 7.060 | 1,154,900 | +0.03(+0.43%) |
May 26, 2016 | 7.120 | 7.200 | 7.000 | 7.030 | 1,763,190 | -0.07(-0.99%) |
May 25, 2016 | 7.190 | 7.250 | 7.030 | 7.100 | 1,470,006 | -0.04(-0.56%) |
May 24, 2016 | 6.980 | 7.180 | 6.820 | 7.140 | 1,823,392 | +0.22(+3.18%) |
May 23, 2016 | 6.840 | 7.000 | 6.790 | 6.920 | 1,559,645 | +0.08(+1.17%) |
May 20, 2016 | 6.970 | 6.990 | 6.720 | 6.840 | 1,492,549 | -0.07(-1.01%) |
May 19, 2016 | 7.030 | 7.230 | 6.750 | 6.910 | 1,713,619 | -0.16(-2.26%) |
May 18, 2016 | 6.760 | 7.250 | 6.680 | 7.070 | 3,484,294 | +0.46(+6.96%) |
May 17, 2016 | 6.770 | 6.890 | 6.580 | 6.610 | 1,664,897 | -0.18(-2.65%) |
May 16, 2016 | 6.430 | 6.810 | 6.321 | 6.790 | 1,628,822 | +0.45(+7.10%) |
May 13, 2016 | 6.450 | 6.620 | 6.260 | 6.340 | 1,424,095 | -0.13(-2.01%) |
May 12, 2016 | 6.650 | 6.860 | 6.275 | 6.470 | 1,837,852 | -0.10(-1.52%) |
May 11, 2016 | 6.530 | 7.020 | 6.500 | 6.570 | 1,726,726 | +0.00(+0.00%) |
May 10, 2016 | 6.670 | 6.730 | 6.280 | 6.570 | 2,838,934 | -0.04(-0.61%) |
May 09, 2016 | 6.400 | 6.770 | 6.400 | 6.610 | 2,218,011 | +0.17(+2.64%) |
May 06, 2016 | 6.500 | 6.550 | 6.260 | 6.440 | 1,608,246 | -0.09(-1.38%) |
May 05, 2016 | 6.870 | 6.910 | 6.510 | 6.530 | 1,490,888 | -0.28(-4.11%) |
May 04, 2016 | 7.070 | 7.260 | 6.810 | 6.810 | 2,089,215 | -0.26(-3.68%) |
May 03, 2016 | 7.400 | 7.510 | 7.050 | 7.070 | 1,749,657 | -0.46(-6.11%) |
May 02, 2016 | 7.510 | 7.700 | 7.310 | 7.530 | 2,940,244 | +0.06(+0.80%) |
Apr 29, 2016 | 7.700 | 7.830 | 7.360 | 7.470 | 1,764,229 | -0.28(-3.61%) |
Apr 28, 2016 | 7.710 | 8.050 | 7.600 | 7.750 | 1,593,389 | -0.03(-0.39%) |
Apr 27, 2016 | 7.910 | 7.910 | 7.650 | 7.780 | 1,391,002 | -0.19(-2.38%) |
Apr 26, 2016 | 8.080 | 8.140 | 7.780 | 7.970 | 1,664,664 | -0.14(-1.73%) |
Apr 25, 2016 | 8.020 | 8.400 | 8.000 | 8.110 | 1,831,450 | +0.06(+0.75%) |
Apr 22, 2016 | 8.060 | 8.130 | 7.780 | 8.050 | 1,570,774 | +0.02(+0.25%) |
Apr 21, 2016 | 7.770 | 8.100 | 7.740 | 8.030 | 2,204,334 | +0.23(+2.95%) |
Apr 20, 2016 | 7.620 | 7.900 | 7.550 | 7.800 | 1,551,477 | +0.20(+2.63%) |
Apr 19, 2016 | 7.900 | 7.910 | 7.480 | 7.600 | 2,141,690 | -0.30(-3.80%) |
Apr 18, 2016 | 7.650 | 8.005 | 7.570 | 7.900 | 2,104,910 | +0.15(+1.94%) |
Apr 15, 2016 | 7.960 | 8.000 | 7.690 | 7.750 | 2,291,591 | -0.24(-3.00%) |
Apr 14, 2016 | 8.150 | 8.250 | 7.921 | 7.990 | 1,824,510 | -0.16(-1.96%) |
Apr 13, 2016 | 8.060 | 8.250 | 7.830 | 8.150 | 2,900,473 | +0.21(+2.64%) |
Apr 12, 2016 | 8.330 | 8.450 | 7.840 | 7.940 | 5,848,521 | +0.12(+1.53%) |
Apr 11, 2016 | 8.140 | 8.185 | 7.760 | 7.820 | 1,919,189 | -0.29(-3.58%) |
Apr 08, 2016 | 8.470 | 8.470 | 7.960 | 8.110 | 1,983,899 | -0.14(-1.70%) |
Apr 07, 2016 | 8.440 | 8.700 | 8.100 | 8.250 | 3,116,673 | -0.36(-4.18%) |
Apr 06, 2016 | 8.450 | 8.680 | 8.360 | 8.610 | 2,660,129 | +0.20(+2.38%) |
Apr 05, 2016 | 8.100 | 8.490 | 7.810 | 8.410 | 2,903,232 | +0.16(+1.94%) |
Apr 04, 2016 | 8.940 | 8.990 | 8.200 | 8.250 | 4,237,591 | -0.44(-5.06%) |