Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.359 | 6.464 | 6.344 | 6.381 | 6,722,098 | +0.01(+0.12%) |
Mar 30, 2017 | 6.344 | 6.374 | 6.261 | 6.374 | 4,555,881 | +0.02(+0.36%) |
Mar 29, 2017 | 6.223 | 6.351 | 6.216 | 6.351 | 7,787,638 | +0.13(+2.02%) |
Mar 28, 2017 | 6.262 | 6.284 | 6.203 | 6.225 | 6,676,831 | -0.04(-0.59%) |
Mar 27, 2017 | 6.255 | 6.373 | 6.203 | 6.262 | 7,340,068 | -0.02(-0.35%) |
Mar 24, 2017 | 6.314 | 6.351 | 6.277 | 6.284 | 6,952,746 | -0.03(-0.47%) |
Mar 23, 2017 | 6.233 | 6.388 | 6.218 | 6.314 | 8,929,122 | +0.07(+1.18%) |
Mar 22, 2017 | 6.247 | 6.270 | 6.166 | 6.240 | 7,502,515 | -0.01(-0.24%) |
Mar 21, 2017 | 6.284 | 6.307 | 6.233 | 6.255 | 7,802,159 | -0.01(-0.24%) |
Mar 20, 2017 | 6.299 | 6.321 | 6.262 | 6.270 | 4,147,682 | -0.02(-0.35%) |
Mar 17, 2017 | 6.284 | 6.329 | 6.255 | 6.292 | 6,510,713 | +0.04(+0.59%) |
Mar 16, 2017 | 6.307 | 6.329 | 6.247 | 6.255 | 8,845,014 | -0.05(-0.82%) |
Mar 15, 2017 | 6.196 | 6.358 | 6.166 | 6.307 | 8,183,208 | +0.16(+2.65%) |
Mar 14, 2017 | 6.136 | 6.166 | 6.070 | 6.144 | 8,974,554 | +0.01(+0.12%) |
Mar 13, 2017 | 6.136 | 6.203 | 6.092 | 6.136 | 8,344,744 | +0.01(+0.12%) |
Mar 10, 2017 | 6.107 | 6.262 | 6.048 | 6.129 | 8,770,460 | +0.02(+0.36%) |
Mar 09, 2017 | 6.247 | 6.307 | 6.055 | 6.107 | 14,133,250 | -0.15(-2.36%) |
Mar 08, 2017 | 6.462 | 6.477 | 6.240 | 6.255 | 12,470,480 | -0.24(-3.64%) |
Mar 07, 2017 | 6.491 | 6.514 | 6.447 | 6.491 | 9,450,964 | +0.00(+0.00%) |
Mar 06, 2017 | 6.521 | 6.558 | 6.440 | 6.491 | 7,788,422 | -0.04(-0.68%) |
Mar 03, 2017 | 6.543 | 6.554 | 6.417 | 6.536 | 7,754,058 | -0.02(-0.34%) |
Mar 02, 2017 | 6.654 | 6.691 | 6.558 | 6.558 | 7,075,472 | -0.10(-1.44%) |
Mar 01, 2017 | 6.647 | 6.706 | 6.573 | 6.654 | 10,036,478 | -0.05(-0.77%) |
Feb 28, 2017 | 6.721 | 6.721 | 6.632 | 6.706 | 15,933,830 | -0.04(-0.55%) |
Feb 27, 2017 | 6.647 | 6.743 | 6.632 | 6.743 | 10,950,622 | +0.10(+1.56%) |
Feb 24, 2017 | 6.587 | 6.647 | 6.550 | 6.639 | 9,049,897 | +0.04(+0.56%) |
Feb 23, 2017 | 6.602 | 6.617 | 6.491 | 6.602 | 8,470,809 | +0.02(+0.34%) |
Feb 22, 2017 | 6.558 | 6.580 | 6.477 | 6.580 | 10,864,604 | +0.02(+0.34%) |
Feb 21, 2017 | 6.469 | 6.573 | 6.432 | 6.558 | 9,639,101 | +0.10(+1.60%) |
Feb 17, 2017 | 6.454 | 6.454 | 6.454 | 0 | -0.01(-0.23%) | |
Feb 16, 2017 | 6.395 | 6.514 | 6.380 | 6.469 | 12,546,570 | +0.07(+1.16%) |
Feb 15, 2017 | 6.425 | 6.432 | 6.351 | 6.395 | 5,671,329 | -0.04(-0.57%) |
Feb 14, 2017 | 6.469 | 6.477 | 6.351 | 6.432 | 7,244,531 | -0.07(-1.02%) |
Feb 13, 2017 | 6.477 | 6.536 | 6.438 | 6.499 | 15,819,561 | +0.03(+0.46%) |
Feb 10, 2017 | 6.388 | 6.473 | 6.373 | 6.469 | 8,851,924 | +0.07(+1.04%) |
Feb 09, 2017 | 6.388 | 6.417 | 6.351 | 6.403 | 6,827,071 | +0.01(+0.12%) |
Feb 08, 2017 | 6.247 | 6.403 | 6.221 | 6.395 | 11,006,092 | +0.15(+2.37%) |
Feb 07, 2017 | 6.247 | 6.251 | 6.188 | 6.247 | 14,591,027 | +0.01(+0.24%) |
Feb 06, 2017 | 6.262 | 6.299 | 6.214 | 6.233 | 5,956,173 | -0.03(-0.47%) |
Feb 03, 2017 | 6.299 | 6.329 | 6.233 | 6.262 | 7,392,509 | +0.04(+0.59%) |
Feb 02, 2017 | 6.181 | 6.270 | 6.173 | 6.225 | 9,959,073 | +0.04(+0.60%) |
Feb 01, 2017 | 6.284 | 6.329 | 6.173 | 6.188 | 9,244,362 | -0.12(-1.88%) |
Jan 31, 2017 | 6.218 | 6.366 | 6.196 | 6.307 | 9,459,921 | +0.12(+1.91%) |
Jan 30, 2017 | 6.210 | 6.214 | 6.114 | 6.188 | 8,684,492 | -0.03(-0.48%) |
Jan 27, 2017 | 6.284 | 6.321 | 6.196 | 6.218 | 6,065,682 | -0.06(-0.94%) |
Jan 26, 2017 | 6.388 | 6.410 | 6.270 | 6.277 | 5,659,857 | -0.08(-1.28%) |
Jan 25, 2017 | 6.321 | 6.358 | 6.292 | 6.358 | 4,503,766 | +0.03(+0.47%) |
Jan 24, 2017 | 6.358 | 6.395 | 6.288 | 6.329 | 7,052,678 | -0.04(-0.58%) |
Jan 23, 2017 | 6.270 | 6.410 | 6.255 | 6.366 | 7,504,188 | +0.09(+1.41%) |
Jan 20, 2017 | 6.284 | 6.303 | 6.225 | 6.277 | 8,017,603 | +0.01(+0.12%) |
Jan 19, 2017 | 6.417 | 6.440 | 6.262 | 6.270 | 8,317,940 | -0.18(-2.75%) |
Jan 18, 2017 | 6.506 | 6.521 | 6.432 | 6.447 | 10,873,534 | -0.06(-0.91%) |
Jan 17, 2017 | 6.454 | 6.506 | 6.410 | 6.506 | 11,238,354 | +0.10(+1.50%) |
Jan 13, 2017 | 6.410 | 6.410 | 6.410 | 0 | -0.04(-0.57%) | |
Jan 12, 2017 | 6.410 | 6.473 | 6.321 | 6.447 | 10,600,826 | +0.02(+0.35%) |
Jan 11, 2017 | 6.469 | 6.528 | 6.410 | 6.425 | 10,054,052 | -0.07(-1.03%) |
Jan 10, 2017 | 6.491 | 6.543 | 6.449 | 6.491 | 5,343,849 | +0.01(+0.23%) |
Jan 09, 2017 | 6.573 | 6.610 | 6.462 | 6.477 | 6,717,822 | -0.04(-0.68%) |
Jan 06, 2017 | 6.573 | 6.595 | 6.499 | 6.521 | 6,029,338 | -0.08(-1.23%) |
Jan 05, 2017 | 6.440 | 6.613 | 6.388 | 6.602 | 9,629,226 | +0.13(+2.06%) |
Jan 04, 2017 | 6.329 | 6.477 | 6.329 | 6.469 | 7,895,618 | +0.16(+2.58%) |
Jan 03, 2017 | 6.262 | 6.321 | 6.210 | 6.307 | 10,368,086 | +0.05(+0.83%) |
Dec 30, 2016 | 6.255 | 6.255 | 6.255 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.070 | 6.188 | 6.048 | 6.159 | 5,825,875 | +0.09(+1.46%) |
Dec 28, 2016 | 6.070 | 6.114 | 6.033 | 6.070 | 5,885,318 | -0.04(-0.64%) |
Dec 27, 2016 | 6.131 | 6.152 | 6.080 | 6.109 | 3,330,950 | -0.01(-0.12%) |
Dec 23, 2016 | 6.116 | 6.116 | 6.116 | 0 | +0.04(+0.72%) | |
Dec 22, 2016 | 6.072 | 6.123 | 6.021 | 6.072 | 4,401,517 | -0.02(-0.36%) |
Dec 21, 2016 | 6.167 | 6.232 | 6.087 | 6.094 | 5,890,307 | -0.09(-1.41%) |
Dec 20, 2016 | 6.174 | 6.261 | 6.123 | 6.181 | 5,181,830 | -0.01(-0.23%) |
Dec 19, 2016 | 6.101 | 6.211 | 6.080 | 6.196 | 8,366,965 | +0.15(+2.40%) |
Dec 16, 2016 | 5.927 | 6.101 | 5.927 | 6.051 | 18,734,744 | +0.19(+3.23%) |
Dec 15, 2016 | 6.007 | 6.058 | 5.847 | 5.861 | 13,640,806 | -0.15(-2.54%) |
Dec 14, 2016 | 6.181 | 6.218 | 6.007 | 6.014 | 10,161,937 | -0.17(-2.71%) |
Dec 13, 2016 | 6.261 | 6.287 | 6.120 | 6.181 | 7,609,803 | -0.06(-0.93%) |
Dec 12, 2016 | 6.181 | 6.247 | 6.131 | 6.240 | 6,614,135 | +0.04(+0.59%) |
Dec 09, 2016 | 6.196 | 6.261 | 6.152 | 6.203 | 6,185,818 | +0.01(+0.12%) |
Dec 08, 2016 | 6.080 | 6.247 | 6.051 | 6.196 | 9,398,438 | +0.09(+1.55%) |
Dec 07, 2016 | 6.014 | 6.131 | 6.014 | 6.101 | 8,546,553 | +0.10(+1.70%) |
Dec 06, 2016 | 6.000 | 6.072 | 5.978 | 6.000 | 5,673,960 | -0.01(-0.12%) |
Dec 05, 2016 | 5.956 | 6.007 | 5.869 | 6.007 | 11,586,993 | +0.04(+0.61%) |
Dec 02, 2016 | 5.905 | 6.043 | 5.891 | 5.971 | 9,794,671 | +0.11(+1.86%) |
Dec 01, 2016 | 6.014 | 6.051 | 5.811 | 5.861 | 13,273,950 | -0.17(-2.77%) |
Nov 30, 2016 | 6.109 | 6.174 | 6.003 | 6.029 | 13,435,519 | -0.17(-2.70%) |
Nov 29, 2016 | 6.072 | 6.232 | 6.072 | 6.196 | 10,379,571 | +0.12(+2.04%) |
Nov 28, 2016 | 6.109 | 6.181 | 6.051 | 6.072 | 5,596,778 | -0.04(-0.71%) |
Nov 25, 2016 | 6.065 | 6.160 | 6.036 | 6.116 | 2,618,816 | +0.08(+1.33%) |
Nov 23, 2016 | 6.036 | 6.036 | 6.036 | 0 | -0.09(-1.43%) | |
Nov 22, 2016 | 6.014 | 6.145 | 6.000 | 6.123 | 7,540,004 | +0.14(+2.31%) |
Nov 21, 2016 | 6.051 | 6.101 | 5.985 | 5.985 | 9,353,460 | -0.02(-0.36%) |
Nov 18, 2016 | 6.058 | 6.065 | 5.949 | 6.007 | 8,835,324 | -0.01(-0.12%) |
Nov 17, 2016 | 6.094 | 6.203 | 5.992 | 6.014 | 8,158,741 | -0.07(-1.19%) |
Nov 16, 2016 | 6.087 | 6.138 | 5.971 | 6.087 | 12,524,990 | +0.00(+0.00%) |
Nov 15, 2016 | 6.181 | 6.247 | 6.051 | 6.087 | 16,054,399 | -0.07(-1.06%) |
Nov 14, 2016 | 6.036 | 6.174 | 5.861 | 6.152 | 18,309,806 | +0.09(+1.44%) |
Nov 11, 2016 | 5.876 | 6.196 | 5.861 | 6.065 | 14,303,267 | +0.21(+3.60%) |
Nov 10, 2016 | 6.349 | 6.349 | 5.818 | 5.854 | 26,413,160 | -0.51(-8.00%) |
Nov 09, 2016 | 6.509 | 6.531 | 6.305 | 6.363 | 9,693,762 | -0.27(-4.06%) |
Nov 08, 2016 | 6.611 | 6.654 | 6.552 | 6.632 | 6,880,211 | -0.01(-0.22%) |
Nov 07, 2016 | 6.545 | 6.669 | 6.531 | 6.647 | 10,636,031 | +0.20(+3.16%) |
Nov 04, 2016 | 6.451 | 6.478 | 6.385 | 6.443 | 10,078,254 | -0.01(-0.23%) |
Nov 03, 2016 | 6.465 | 6.509 | 6.436 | 6.458 | 10,368,820 | +0.02(+0.34%) |
Nov 02, 2016 | 6.676 | 6.698 | 6.407 | 6.436 | 9,898,509 | -0.20(-3.07%) |
Nov 01, 2016 | 6.814 | 6.821 | 6.603 | 6.640 | 8,650,425 | -0.20(-2.87%) |
Oct 31, 2016 | 6.741 | 6.843 | 6.720 | 6.836 | 7,290,535 | +0.14(+2.06%) |
Oct 28, 2016 | 6.683 | 6.763 | 6.683 | 6.698 | 8,215,630 | +0.01(+0.22%) |
Oct 27, 2016 | 6.938 | 6.938 | 6.683 | 6.683 | 8,437,597 | -0.26(-3.77%) |
Oct 26, 2016 | 7.011 | 7.018 | 6.880 | 6.945 | 4,014,297 | -0.09(-1.34%) |
Oct 25, 2016 | 7.003 | 7.069 | 6.989 | 7.040 | 3,838,738 | +0.01(+0.10%) |
Oct 24, 2016 | 7.069 | 7.112 | 6.981 | 7.032 | 3,910,619 | +0.00(+0.00%) |
Oct 21, 2016 | 7.047 | 7.112 | 7.011 | 7.032 | 5,673,310 | -0.05(-0.72%) |
Oct 20, 2016 | 7.076 | 7.105 | 6.996 | 7.083 | 6,214,714 | -0.01(-0.10%) |
Oct 19, 2016 | 7.069 | 7.134 | 7.025 | 7.090 | 4,195,307 | +0.00(+0.00%) |
Oct 18, 2016 | 7.090 | 7.101 | 7.018 | 7.090 | 6,120,880 | +0.09(+1.25%) |
Oct 17, 2016 | 7.061 | 7.094 | 7.003 | 7.003 | 6,056,764 | -0.05(-0.72%) |
Oct 14, 2016 | 7.040 | 7.120 | 6.996 | 7.054 | 6,350,518 | +0.00(+0.00%) |
Oct 13, 2016 | 6.967 | 7.080 | 6.952 | 7.054 | 9,165,308 | +0.07(+0.94%) |
Oct 12, 2016 | 6.887 | 7.036 | 6.858 | 6.989 | 10,297,820 | +0.12(+1.69%) |
Oct 11, 2016 | 6.989 | 7.025 | 6.858 | 6.872 | 6,557,569 | -0.15(-2.07%) |
Oct 10, 2016 | 6.938 | 7.069 | 6.931 | 7.018 | 8,147,938 | +0.09(+1.37%) |
Oct 07, 2016 | 7.003 | 7.156 | 6.916 | 6.923 | 8,401,160 | -0.06(-0.83%) |
Oct 06, 2016 | 6.974 | 7.011 | 6.712 | 6.981 | 11,113,115 | -0.03(-0.41%) |
Oct 05, 2016 | 7.294 | 7.367 | 7.011 | 7.011 | 10,870,004 | -0.28(-3.89%) |
Oct 04, 2016 | 7.447 | 7.461 | 7.236 | 7.294 | 17,624,634 | -0.17(-2.34%) |
Oct 03, 2016 | 7.505 | 7.527 | 7.432 | 7.469 | 18,599,940 | -0.07(-0.96%) |
Sep 30, 2016 | 7.498 | 7.570 | 7.418 | 7.541 | 16,968,042 | +0.09(+1.27%) |
Sep 29, 2016 | 7.527 | 7.530 | 7.447 | 7.447 | 8,266,316 | -0.09(-1.25%) |
Sep 28, 2016 | 7.447 | 7.592 | 7.418 | 7.541 | 7,087,973 | +0.14(+1.84%) |
Sep 27, 2016 | 7.427 | 7.484 | 7.380 | 7.405 | 10,483,379 | -0.01(-0.19%) |
Sep 26, 2016 | 7.391 | 7.470 | 7.369 | 7.419 | 9,653,700 | +0.04(+0.49%) |
Sep 23, 2016 | 7.383 | 7.448 | 7.326 | 7.383 | 10,199,083 | -0.04(-0.58%) |
Sep 22, 2016 | 7.326 | 7.434 | 7.283 | 7.427 | 9,515,669 | +0.19(+2.58%) |
Sep 21, 2016 | 7.211 | 7.262 | 7.053 | 7.240 | 10,240,764 | +0.03(+0.40%) |
Sep 20, 2016 | 7.233 | 7.247 | 7.183 | 7.211 | 7,139,118 | +0.02(+0.30%) |
Sep 19, 2016 | 7.147 | 7.190 | 7.104 | 7.190 | 7,723,193 | +0.04(+0.60%) |
Sep 16, 2016 | 7.111 | 7.147 | 7.053 | 7.147 | 13,950,255 | +0.02(+0.30%) |
Sep 15, 2016 | 7.089 | 7.132 | 7.028 | 7.125 | 7,854,552 | +0.05(+0.71%) |
Sep 14, 2016 | 7.032 | 7.089 | 7.001 | 7.075 | 7,215,060 | +0.06(+0.92%) |
Sep 13, 2016 | 7.175 | 7.197 | 7.003 | 7.010 | 10,442,515 | -0.20(-2.79%) |
Sep 12, 2016 | 7.068 | 7.262 | 7.053 | 7.211 | 12,474,739 | +0.09(+1.21%) |
Sep 09, 2016 | 7.513 | 7.513 | 7.125 | 7.125 | 16,788,164 | -0.45(-5.97%) |
Sep 08, 2016 | 7.678 | 7.699 | 7.534 | 7.577 | 15,043,467 | -0.14(-1.86%) |
Sep 07, 2016 | 7.642 | 7.721 | 7.599 | 7.721 | 13,156,343 | +0.08(+1.03%) |
Sep 06, 2016 | 7.520 | 7.642 | 7.491 | 7.642 | 10,948,472 | +0.14(+1.91%) |
Sep 02, 2016 | 7.470 | 7.498 | 7.498 | 7.498 | 10,150,492 | +0.08(+1.06%) |
Sep 01, 2016 | 7.505 | 7.513 | 7.391 | 7.419 | 10,987,140 | -0.08(-1.05%) |
Aug 31, 2016 | 7.448 | 7.498 | 7.355 | 7.498 | 19,290,614 | +0.03(+0.38%) |
Aug 30, 2016 | 7.462 | 7.505 | 7.340 | 7.470 | 11,984,133 | +0.02(+0.29%) |
Aug 29, 2016 | 7.398 | 7.491 | 7.398 | 7.448 | 6,861,829 | +0.07(+0.97%) |
Aug 26, 2016 | 7.491 | 7.552 | 7.326 | 7.376 | 11,635,278 | -0.11(-1.53%) |
Aug 25, 2016 | 7.484 | 7.563 | 7.470 | 7.491 | 9,008,366 | -0.02(-0.29%) |
Aug 24, 2016 | 7.577 | 7.584 | 7.462 | 7.513 | 9,902,901 | -0.09(-1.13%) |
Aug 23, 2016 | 7.498 | 7.620 | 7.484 | 7.599 | 11,165,120 | +0.14(+1.83%) |
Aug 22, 2016 | 7.405 | 7.491 | 7.391 | 7.462 | 10,641,838 | +0.06(+0.78%) |
Aug 19, 2016 | 7.412 | 7.427 | 7.348 | 7.405 | 13,318,152 | +0.01(+0.19%) |
Aug 18, 2016 | 7.405 | 7.462 | 7.376 | 7.391 | 15,073,729 | -0.02(-0.29%) |
Aug 17, 2016 | 7.434 | 7.455 | 7.305 | 7.412 | 15,684,474 | -0.04(-0.48%) |
Aug 16, 2016 | 7.470 | 7.513 | 7.383 | 7.448 | 14,336,106 | -0.04(-0.57%) |
Aug 15, 2016 | 7.592 | 7.649 | 7.470 | 7.491 | 17,077,672 | -0.11(-1.42%) |
Aug 12, 2016 | 7.541 | 7.678 | 7.541 | 7.599 | 18,794,786 | +0.06(+0.86%) |
Aug 11, 2016 | 7.627 | 7.663 | 7.513 | 7.534 | 13,372,459 | -0.09(-1.22%) |
Aug 10, 2016 | 7.642 | 7.692 | 7.577 | 7.627 | 12,001,909 | -0.01(-0.19%) |
Aug 09, 2016 | 7.563 | 7.692 | 7.513 | 7.642 | 28,798,516 | +0.09(+1.24%) |
Aug 08, 2016 | 7.498 | 7.592 | 7.498 | 7.549 | 23,056,450 | +0.06(+0.77%) |
Aug 05, 2016 | 7.491 | 7.620 | 7.470 | 7.491 | 91,342,736 | -0.04(-0.48%) |
Aug 04, 2016 | 7.642 | 7.649 | 7.505 | 7.527 | 8,541,872 | -0.01(-0.19%) |
Aug 03, 2016 | 7.699 | 7.728 | 7.326 | 7.541 | 13,967,793 | -0.19(-2.41%) |
Aug 02, 2016 | 7.879 | 7.893 | 7.692 | 7.728 | 11,892,588 | -0.16(-2.00%) |
Aug 01, 2016 | 7.929 | 7.958 | 7.864 | 7.886 | 14,796,616 | -0.05(-0.63%) |
Jul 29, 2016 | 7.735 | 7.943 | 7.735 | 7.936 | 23,275,426 | +0.20(+2.60%) |
Jul 28, 2016 | 7.678 | 7.800 | 7.642 | 7.735 | 13,903,886 | +0.06(+0.84%) |
Jul 27, 2016 | 7.678 | 7.699 | 7.624 | 7.671 | 8,422,008 | -0.01(-0.09%) |
Jul 26, 2016 | 7.685 | 7.706 | 7.649 | 7.678 | 10,301,541 | -0.01(-0.09%) |
Jul 25, 2016 | 7.699 | 7.735 | 7.635 | 7.685 | 8,181,857 | -0.03(-0.37%) |
Jul 22, 2016 | 7.642 | 7.753 | 7.620 | 7.714 | 10,755,899 | +0.05(+0.66%) |
Jul 21, 2016 | 7.577 | 7.663 | 7.552 | 7.663 | 7,822,773 | +0.06(+0.85%) |
Jul 20, 2016 | 7.606 | 7.620 | 7.556 | 7.599 | 4,493,288 | +0.00(+0.00%) |
Jul 19, 2016 | 7.527 | 7.606 | 7.473 | 7.599 | 8,441,979 | +0.06(+0.86%) |
Jul 18, 2016 | 7.462 | 7.534 | 7.441 | 7.534 | 9,377,181 | +0.09(+1.16%) |
Jul 15, 2016 | 7.412 | 7.462 | 7.340 | 7.448 | 8,823,172 | +0.04(+0.48%) |
Jul 14, 2016 | 7.462 | 7.462 | 7.333 | 7.412 | 12,889,997 | -0.04(-0.58%) |
Jul 13, 2016 | 7.427 | 7.462 | 7.394 | 7.455 | 7,883,151 | +0.04(+0.48%) |
Jul 12, 2016 | 7.448 | 7.484 | 7.383 | 7.419 | 10,199,392 | -0.04(-0.48%) |
Jul 11, 2016 | 7.391 | 7.477 | 7.348 | 7.455 | 6,666,220 | +0.06(+0.87%) |
Jul 08, 2016 | 7.376 | 7.427 | 7.319 | 7.391 | 10,767,432 | +0.05(+0.68%) |
Jul 07, 2016 | 7.391 | 7.391 | 7.240 | 7.340 | 8,779,525 | -0.06(-0.78%) |
Jul 06, 2016 | 7.398 | 7.441 | 7.319 | 7.398 | 9,409,814 | -0.03(-0.39%) |
Jul 05, 2016 | 7.283 | 7.427 | 7.276 | 7.427 | 12,638,098 | +0.13(+1.77%) |
Jul 01, 2016 | 7.262 | 7.297 | 7.297 | 7.297 | 9,485,443 | +0.02(+0.30%) |
Jun 30, 2016 | 7.154 | 7.276 | 7.111 | 7.276 | 13,912,097 | +0.11(+1.50%) |
Jun 29, 2016 | 7.068 | 7.175 | 7.039 | 7.168 | 14,114,618 | +0.13(+1.83%) |
Jun 28, 2016 | 6.982 | 7.039 | 6.931 | 7.039 | 7,752,943 | +0.12(+1.74%) |
Jun 27, 2016 | 6.884 | 6.947 | 6.855 | 6.919 | 8,596,346 | -0.01(-0.10%) |
Jun 24, 2016 | 6.841 | 7.039 | 6.827 | 6.926 | 9,079,865 | -0.01(-0.20%) |
Jun 23, 2016 | 6.961 | 7.004 | 6.905 | 6.940 | 8,213,270 | +0.01(+0.20%) |
Jun 22, 2016 | 6.961 | 6.997 | 6.912 | 6.926 | 5,153,377 | -0.03(-0.41%) |
Jun 21, 2016 | 6.926 | 6.975 | 6.905 | 6.954 | 4,236,572 | +0.04(+0.51%) |
Jun 20, 2016 | 6.968 | 7.032 | 6.919 | 6.919 | 6,411,014 | -0.01(-0.20%) |
Jun 17, 2016 | 6.940 | 6.947 | 6.862 | 6.933 | 12,661,831 | -0.01(-0.10%) |
Jun 16, 2016 | 6.869 | 6.947 | 6.852 | 6.940 | 6,732,274 | +0.06(+0.82%) |
Jun 15, 2016 | 6.869 | 6.919 | 6.848 | 6.884 | 7,644,508 | +0.02(+0.31%) |
Jun 14, 2016 | 6.898 | 6.919 | 6.841 | 6.862 | 9,774,579 | -0.04(-0.51%) |
Jun 13, 2016 | 6.940 | 6.975 | 6.898 | 6.898 | 6,654,771 | -0.04(-0.61%) |
Jun 10, 2016 | 6.933 | 6.961 | 6.915 | 6.940 | 5,478,489 | -0.05(-0.71%) |
Jun 09, 2016 | 6.968 | 7.004 | 6.933 | 6.990 | 5,015,188 | +0.01(+0.10%) |
Jun 08, 2016 | 6.891 | 6.983 | 6.879 | 6.983 | 6,286,760 | +0.07(+1.02%) |
Jun 07, 2016 | 6.919 | 6.968 | 6.891 | 6.912 | 5,130,743 | +0.01(+0.21%) |
Jun 06, 2016 | 6.940 | 6.961 | 6.869 | 6.898 | 5,009,590 | -0.04(-0.51%) |
Jun 03, 2016 | 6.820 | 6.986 | 6.820 | 6.933 | 6,010,715 | +0.09(+1.34%) |
Jun 02, 2016 | 6.848 | 6.884 | 6.820 | 6.841 | 6,508,287 | -0.01(-0.10%) |
Jun 01, 2016 | 6.777 | 6.876 | 6.774 | 6.848 | 6,788,031 | +0.06(+0.94%) |
May 31, 2016 | 6.735 | 6.823 | 6.735 | 6.784 | 14,967,988 | +0.05(+0.74%) |
May 27, 2016 | 6.693 | 6.735 | 6.735 | 6.735 | 6,898,120 | +0.03(+0.42%) |
May 26, 2016 | 6.700 | 6.721 | 6.657 | 6.707 | 5,846,563 | +0.03(+0.42%) |
May 25, 2016 | 6.685 | 6.707 | 6.593 | 6.678 | 7,118,301 | +0.01(+0.21%) |
May 24, 2016 | 6.629 | 6.685 | 6.629 | 6.664 | 5,394,701 | +0.06(+0.86%) |
May 23, 2016 | 6.650 | 6.685 | 6.572 | 6.608 | 6,733,542 | -0.04(-0.64%) |
May 20, 2016 | 6.615 | 6.657 | 6.509 | 6.650 | 9,556,991 | +0.04(+0.64%) |
May 19, 2016 | 6.629 | 6.643 | 6.537 | 6.608 | 11,145,958 | -0.10(-1.48%) |
May 18, 2016 | 6.848 | 6.884 | 6.601 | 6.707 | 9,961,689 | -0.18(-2.67%) |
May 17, 2016 | 6.990 | 7.032 | 6.792 | 6.891 | 15,627,898 | -0.11(-1.52%) |
May 16, 2016 | 6.933 | 7.011 | 6.891 | 6.997 | 9,619,790 | +0.06(+0.82%) |
May 13, 2016 | 6.933 | 6.983 | 6.841 | 6.940 | 9,539,565 | -0.03(-0.41%) |
May 12, 2016 | 6.855 | 7.004 | 6.841 | 6.968 | 10,569,369 | +0.16(+2.28%) |
May 11, 2016 | 6.869 | 6.876 | 6.735 | 6.813 | 9,296,364 | -0.08(-1.13%) |
May 10, 2016 | 6.912 | 6.919 | 6.739 | 6.891 | 10,190,517 | -0.02(-0.31%) |
May 09, 2016 | 6.820 | 6.926 | 6.792 | 6.912 | 15,084,190 | +0.12(+1.77%) |
May 06, 2016 | 6.629 | 6.809 | 6.622 | 6.792 | 10,892,191 | +0.15(+2.24%) |
May 05, 2016 | 6.303 | 6.664 | 6.275 | 6.643 | 31,413,418 | +0.17(+2.62%) |
May 04, 2016 | 6.339 | 6.502 | 6.339 | 6.473 | 12,881,115 | +0.11(+1.67%) |
May 03, 2016 | 6.346 | 6.381 | 6.282 | 6.367 | 7,588,425 | -0.01(-0.11%) |
May 02, 2016 | 6.296 | 6.388 | 6.254 | 6.374 | 6,226,520 | +0.09(+1.46%) |
Apr 29, 2016 | 6.367 | 6.381 | 6.240 | 6.282 | 6,290,554 | -0.09(-1.44%) |
Apr 28, 2016 | 6.296 | 6.374 | 6.296 | 6.374 | 5,675,234 | +0.04(+0.56%) |
Apr 27, 2016 | 6.310 | 6.353 | 6.282 | 6.339 | 5,832,905 | +0.03(+0.45%) |
Apr 26, 2016 | 6.289 | 6.321 | 6.240 | 6.310 | 5,788,678 | +0.04(+0.68%) |
Apr 25, 2016 | 6.254 | 6.275 | 6.204 | 6.268 | 9,222,439 | +0.01(+0.11%) |
Apr 22, 2016 | 6.247 | 6.310 | 6.219 | 6.261 | 8,667,661 | +0.02(+0.34%) |
Apr 21, 2016 | 6.367 | 6.367 | 6.169 | 6.240 | 11,800,174 | -0.13(-2.00%) |
Apr 20, 2016 | 6.494 | 6.502 | 6.367 | 6.367 | 10,283,804 | -0.13(-2.07%) |
Apr 19, 2016 | 6.438 | 6.502 | 6.410 | 6.502 | 8,985,974 | +0.05(+0.77%) |
Apr 18, 2016 | 6.410 | 6.473 | 6.399 | 6.452 | 7,217,161 | +0.03(+0.44%) |
Apr 15, 2016 | 6.395 | 6.452 | 6.381 | 6.424 | 9,469,150 | +0.05(+0.78%) |
Apr 14, 2016 | 6.367 | 6.395 | 6.332 | 6.374 | 3,949,307 | +0.00(+0.00%) |
Apr 13, 2016 | 6.431 | 6.445 | 6.318 | 6.374 | 5,575,078 | -0.02(-0.33%) |
Apr 12, 2016 | 6.346 | 6.445 | 6.318 | 6.395 | 10,407,400 | +0.05(+0.78%) |
Apr 11, 2016 | 6.310 | 6.360 | 6.275 | 6.346 | 14,975,150 | +0.04(+0.67%) |
Apr 08, 2016 | 6.275 | 6.346 | 6.272 | 6.303 | 12,726,142 | +0.06(+0.91%) |
Apr 07, 2016 | 6.261 | 6.310 | 6.211 | 6.247 | 7,172,026 | -0.04(-0.56%) |
Apr 06, 2016 | 6.282 | 6.318 | 6.254 | 6.282 | 8,698,340 | +0.00(+0.00%) |
Apr 05, 2016 | 6.162 | 6.310 | 6.162 | 6.282 | 14,538,242 | +0.08(+1.25%) |
Apr 04, 2016 | 6.190 | 6.240 | 6.169 | 6.204 | 7,860,220 | +0.01(+0.11%) |