Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.65 | 10.95 | 10.55 | 10.86 | 1,621,638 | +0.22(+2.03%) |
Apr 27, 2017 | 10.30 | 10.93 | 10.30 | 10.64 | 1,674,656 | +0.26(+2.47%) |
Apr 26, 2017 | 10.25 | 10.54 | 10.17 | 10.38 | 1,231,618 | +0.22(+2.16%) |
Apr 25, 2017 | 10.26 | 9.626 | 10.16 | 1,240,598 | +0.53(+5.45%) | |
Apr 24, 2017 | 9.413 | 9.826 | 9.277 | 9.640 | 3,287,537 | -0.52(-5.08%) |
Apr 21, 2017 | 9.327 | 10.26 | 9.327 | 10.15 | 1,725,547 | +0.86(+9.31%) |
Apr 20, 2017 | 9.334 | 9.427 | 9.244 | 9.290 | 489,486 | +0.02(+0.18%) |
Apr 19, 2017 | 9.137 | 9.334 | 9.111 | 9.274 | 591,061 | +0.20(+2.16%) |
Apr 18, 2017 | 8.958 | 9.257 | 8.901 | 9.078 | 655,825 | +0.07(+0.81%) |
Apr 17, 2017 | 9.121 | 9.121 | 8.948 | 9.004 | 471,457 | -0.09(-0.99%) |
Apr 13, 2017 | 9.078 | 9.221 | 9.048 | 9.094 | 228,583 | +0.03(+0.37%) |
Apr 12, 2017 | 9.071 | 9.171 | 8.921 | 9.061 | 610,540 | +0.01(+0.07%) |
Apr 11, 2017 | 8.925 | 9.084 | 8.925 | 9.054 | 483,342 | +0.08(+0.89%) |
Apr 10, 2017 | 8.925 | 9.237 | 8.884 | 8.975 | 423,627 | -0.05(-0.59%) |
Apr 07, 2017 | 8.828 | 9.061 | 8.790 | 9.028 | 311,936 | +0.19(+2.18%) |
Apr 06, 2017 | 8.699 | 8.921 | 8.589 | 8.835 | 246,143 | +0.05(+0.53%) |
Apr 05, 2017 | 9.054 | 9.154 | 8.784 | 8.788 | 330,834 | -0.29(-3.19%) |
Apr 04, 2017 | 9.231 | 9.286 | 9.014 | 9.078 | 198,518 | -0.16(-1.76%) |
Apr 03, 2017 | 9.324 | 9.430 | 9.204 | 9.241 | 158,050 | -0.08(-0.89%) |
Mar 31, 2017 | 9.536 | 9.546 | 9.237 | 9.324 | 582,896 | -0.27(-2.81%) |
Mar 30, 2017 | 9.566 | 9.640 | 9.487 | 9.593 | 256,464 | +0.03(+0.31%) |
Mar 29, 2017 | 9.520 | 9.706 | 9.470 | 9.563 | 260,840 | +0.03(+0.28%) |
Mar 28, 2017 | 9.676 | 9.783 | 9.470 | 9.536 | 304,405 | -0.14(-1.48%) |
Mar 27, 2017 | 9.510 | 9.769 | 9.344 | 9.679 | 284,815 | +0.07(+0.76%) |
Mar 24, 2017 | 9.503 | 9.662 | 9.427 | 9.606 | 364,773 | +0.07(+0.77%) |
Mar 23, 2017 | 9.510 | 9.676 | 9.337 | 9.533 | 398,082 | -0.06(-0.62%) |
Mar 22, 2017 | 9.945 | 9.955 | 9.546 | 9.593 | 302,047 | -0.33(-3.32%) |
Mar 21, 2017 | 10.00 | 10.25 | 9.886 | 9.922 | 379,945 | -0.10(-1.00%) |
Mar 20, 2017 | 10.42 | 10.44 | 9.969 | 10.02 | 763,640 | -0.39(-3.71%) |
Mar 17, 2017 | 10.12 | 10.43 | 9.992 | 10.41 | 596,739 | +0.29(+2.89%) |
Mar 16, 2017 | 9.776 | 10.19 | 9.776 | 10.12 | 505,681 | +0.39(+4.00%) |
Mar 15, 2017 | 9.965 | 9.982 | 9.613 | 9.726 | 1,092,123 | -0.20(-2.04%) |
Mar 14, 2017 | 10.15 | 10.32 | 9.896 | 9.929 | 519,882 | -0.24(-2.32%) |
Mar 13, 2017 | 10.36 | 10.46 | 10.07 | 10.16 | 656,848 | -0.14(-1.39%) |
Mar 10, 2017 | 9.936 | 10.44 | 9.936 | 10.31 | 1,226,109 | +0.51(+5.19%) |
Mar 09, 2017 | 9.676 | 9.839 | 9.570 | 9.799 | 598,856 | +0.14(+1.45%) |
Mar 08, 2017 | 9.533 | 10.07 | 9.523 | 9.660 | 900,390 | +0.15(+1.61%) |
Mar 07, 2017 | 9.251 | 9.517 | 9.251 | 9.507 | 253,580 | +0.26(+2.77%) |
Mar 06, 2017 | 9.290 | 9.294 | 9.081 | 9.251 | 203,600 | -0.05(-0.54%) |
Mar 03, 2017 | 9.360 | 9.437 | 9.280 | 9.300 | 207,191 | +0.00(+0.00%) |
Mar 02, 2017 | 9.430 | 9.576 | 9.297 | 9.300 | 453,391 | -0.18(-1.93%) |
Mar 01, 2017 | 9.310 | 9.570 | 9.177 | 9.483 | 553,682 | +0.30(+3.26%) |
Feb 28, 2017 | 9.127 | 9.334 | 8.881 | 9.184 | 586,147 | +0.07(+0.80%) |
Feb 27, 2017 | 9.111 | 9.227 | 9.051 | 9.111 | 531,124 | -0.04(-0.47%) |
Feb 24, 2017 | 9.304 | 9.380 | 8.815 | 9.154 | 1,373,092 | +0.02(+0.22%) |
Feb 23, 2017 | 8.978 | 9.387 | 8.842 | 9.134 | 2,377,797 | -0.19(-2.00%) |
Feb 22, 2017 | 9.447 | 9.536 | 9.088 | 9.320 | 985,316 | -0.04(-0.39%) |
Feb 21, 2017 | 8.200 | 9.530 | 8.170 | 9.357 | 1,442,413 | +1.02(+12.29%) |
Feb 17, 2017 | 8.333 | 8.333 | 8.333 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 8.273 | 8.457 | 8.157 | 8.353 | 649,910 | +0.08(+0.96%) |
Feb 15, 2017 | 8.283 | 8.429 | 8.143 | 8.273 | 435,194 | -0.09(-1.03%) |
Feb 14, 2017 | 8.692 | 8.692 | 8.316 | 8.359 | 402,091 | -0.34(-3.90%) |
Feb 13, 2017 | 8.436 | 8.735 | 8.363 | 8.699 | 468,086 | +0.24(+2.83%) |
Feb 10, 2017 | 8.004 | 8.486 | 7.980 | 8.459 | 580,183 | +0.45(+5.65%) |
Feb 09, 2017 | 8.024 | 8.097 | 7.774 | 8.007 | 346,870 | +0.13(+1.69%) |
Feb 08, 2017 | 7.904 | 7.970 | 7.748 | 7.874 | 134,307 | -0.02(-0.29%) |
Feb 07, 2017 | 7.914 | 7.970 | 7.824 | 7.897 | 238,597 | +0.01(+0.13%) |
Feb 06, 2017 | 8.000 | 8.067 | 7.834 | 7.887 | 157,250 | -0.09(-1.17%) |
Feb 03, 2017 | 7.984 | 8.230 | 7.970 | 7.980 | 194,295 | +0.00(+0.00%) |
Feb 02, 2017 | 8.034 | 8.127 | 7.924 | 7.980 | 251,000 | -0.03(-0.41%) |
Feb 01, 2017 | 7.984 | 8.231 | 7.901 | 8.014 | 230,005 | -0.01(-0.08%) |
Jan 31, 2017 | 7.960 | 8.043 | 7.488 | 8.020 | 235,951 | +0.04(+0.46%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.857 | 7.984 | 213,519 | -0.25(-2.99%) |
Jan 27, 2017 | 8.193 | 8.233 | 8.110 | 8.230 | 254,849 | +0.07(+0.81%) |
Jan 26, 2017 | 8.243 | 8.310 | 8.140 | 8.163 | 149,260 | -0.07(-0.89%) |
Jan 25, 2017 | 8.290 | 8.290 | 8.206 | 8.236 | 158,540 | -0.01(-0.16%) |
Jan 24, 2017 | 8.253 | 8.300 | 8.127 | 8.250 | 239,680 | +0.01(+0.12%) |
Jan 23, 2017 | 8.107 | 8.286 | 7.994 | 8.240 | 486,145 | +0.13(+1.56%) |
Jan 20, 2017 | 8.160 | 8.276 | 8.034 | 8.113 | 213,774 | -0.03(-0.37%) |
Jan 19, 2017 | 8.266 | 8.296 | 8.083 | 8.143 | 196,590 | -0.12(-1.45%) |
Jan 18, 2017 | 8.333 | 8.396 | 8.163 | 8.263 | 881,133 | -0.02(-0.28%) |
Jan 17, 2017 | 7.957 | 8.313 | 7.874 | 8.286 | 826,465 | +0.33(+4.09%) |
Jan 13, 2017 | 7.960 | 7.960 | 7.960 | 0 | +0.08(+1.06%) | |
Jan 12, 2017 | 7.914 | 7.954 | 7.794 | 7.877 | 377,939 | -0.09(-1.09%) |
Jan 11, 2017 | 7.964 | 7.977 | 7.814 | 7.964 | 368,360 | +0.02(+0.29%) |
Jan 10, 2017 | 7.837 | 7.970 | 7.758 | 7.940 | 636,052 | +0.14(+1.75%) |
Jan 09, 2017 | 7.774 | 7.940 | 7.465 | 7.804 | 537,322 | +0.02(+0.21%) |
Jan 06, 2017 | 7.468 | 7.852 | 7.362 | 7.787 | 671,855 | +0.34(+4.60%) |
Jan 05, 2017 | 7.249 | 7.482 | 7.240 | 7.445 | 562,368 | +0.24(+3.32%) |
Jan 04, 2017 | 7.182 | 7.315 | 7.119 | 7.206 | 386,167 | +0.04(+0.51%) |
Jan 03, 2017 | 7.119 | 7.433 | 7.106 | 7.169 | 340,819 | +0.11(+1.60%) |
Dec 30, 2016 | 7.056 | 7.056 | 7.056 | 0 | -0.20(-2.79%) | |
Dec 29, 2016 | 7.255 | 7.435 | 7.209 | 7.259 | 211,116 | +0.00(+0.05%) |
Dec 28, 2016 | 7.295 | 7.365 | 7.201 | 7.255 | 147,470 | -0.03(-0.41%) |
Dec 27, 2016 | 7.269 | 7.385 | 7.209 | 7.285 | 266,852 | +0.02(+0.32%) |
Dec 23, 2016 | 7.262 | 7.262 | 7.262 | 0 | +0.04(+0.51%) | |
Dec 22, 2016 | 7.335 | 7.339 | 7.102 | 7.226 | 347,245 | -0.18(-2.38%) |
Dec 21, 2016 | 7.498 | 7.498 | 7.359 | 7.402 | 312,462 | -0.04(-0.54%) |
Dec 20, 2016 | 7.488 | 7.568 | 7.428 | 7.442 | 550,133 | -0.03(-0.36%) |
Dec 19, 2016 | 7.472 | 7.492 | 7.332 | 7.468 | 482,536 | +0.06(+0.76%) |
Dec 16, 2016 | 7.428 | 7.551 | 7.372 | 7.412 | 1,133,535 | +0.03(+0.45%) |
Dec 15, 2016 | 7.482 | 7.505 | 7.362 | 7.378 | 417,829 | -0.09(-1.16%) |
Dec 14, 2016 | 7.738 | 7.738 | 7.462 | 7.465 | 554,151 | -0.26(-3.36%) |
Dec 13, 2016 | 7.924 | 8.060 | 7.718 | 7.724 | 399,183 | -0.16(-1.98%) |
Dec 12, 2016 | 7.648 | 7.914 | 7.495 | 7.881 | 1,116,450 | +0.20(+2.55%) |
Dec 09, 2016 | 7.781 | 7.831 | 7.671 | 7.684 | 360,812 | -0.12(-1.49%) |
Dec 08, 2016 | 7.847 | 7.947 | 7.764 | 7.801 | 396,600 | -0.01(-0.13%) |
Dec 07, 2016 | 7.834 | 7.897 | 7.671 | 7.811 | 279,182 | +0.01(+0.13%) |
Dec 06, 2016 | 7.994 | 8.007 | 7.731 | 7.801 | 233,355 | -0.15(-1.88%) |
Dec 05, 2016 | 7.894 | 8.286 | 7.842 | 7.950 | 1,009,663 | +0.11(+1.36%) |
Dec 02, 2016 | 7.871 | 8.027 | 7.661 | 7.844 | 715,709 | -0.01(-0.13%) |
Dec 01, 2016 | 7.555 | 8.073 | 7.555 | 7.854 | 475,069 | -0.17(-2.11%) |
Nov 30, 2016 | 7.987 | 8.080 | 7.902 | 8.024 | 719,597 | +0.04(+0.54%) |
Nov 29, 2016 | 7.814 | 8.063 | 7.814 | 7.980 | 1,025,137 | +0.24(+3.09%) |
Nov 28, 2016 | 8.562 | 8.645 | 7.681 | 7.741 | 992,001 | -0.89(-10.36%) |
Nov 25, 2016 | 8.559 | 8.680 | 8.512 | 8.635 | 324,973 | +0.14(+1.60%) |
Nov 23, 2016 | 8.499 | 8.499 | 8.499 | 0 | +0.00(+0.04%) | |
Nov 22, 2016 | 8.745 | 8.745 | 8.433 | 8.496 | 576,039 | -0.25(-2.85%) |
Nov 21, 2016 | 8.965 | 8.965 | 8.715 | 8.745 | 231,419 | -0.14(-1.61%) |
Nov 18, 2016 | 8.978 | 9.034 | 8.868 | 8.888 | 374,721 | -0.07(-0.74%) |
Nov 17, 2016 | 8.878 | 8.988 | 8.865 | 8.955 | 539,048 | +0.11(+1.28%) |
Nov 16, 2016 | 8.838 | 8.958 | 8.762 | 8.842 | 285,323 | -0.06(-0.71%) |
Nov 15, 2016 | 8.861 | 8.961 | 8.775 | 8.905 | 908,564 | +0.14(+1.63%) |
Nov 14, 2016 | 8.961 | 9.018 | 8.742 | 8.762 | 441,449 | -0.17(-1.90%) |
Nov 11, 2016 | 8.752 | 8.965 | 8.632 | 8.931 | 1,037,395 | +0.12(+1.32%) |
Nov 10, 2016 | 8.931 | 9.096 | 8.745 | 8.815 | 785,462 | -0.10(-1.12%) |
Nov 09, 2016 | 8.758 | 9.008 | 8.719 | 8.915 | 377,446 | +0.03(+0.30%) |
Nov 08, 2016 | 8.858 | 9.014 | 8.845 | 8.888 | 514,556 | -0.03(-0.34%) |
Nov 07, 2016 | 8.848 | 9.034 | 8.842 | 8.918 | 739,515 | +0.23(+2.60%) |
Nov 04, 2016 | 8.845 | 8.845 | 8.539 | 8.692 | 665,596 | -0.10(-1.17%) |
Nov 03, 2016 | 8.852 | 8.975 | 8.748 | 8.795 | 876,788 | +0.02(+0.19%) |
Nov 02, 2016 | 8.878 | 9.024 | 8.735 | 8.778 | 775,715 | -0.17(-1.86%) |
Nov 01, 2016 | 8.908 | 9.024 | 8.795 | 8.945 | 865,411 | +0.15(+1.70%) |
Oct 31, 2016 | 8.978 | 8.978 | 8.765 | 8.795 | 1,045,400 | -0.13(-1.45%) |
Oct 28, 2016 | 8.881 | 9.058 | 8.881 | 8.925 | 648,893 | -0.02(-0.26%) |
Oct 27, 2016 | 8.975 | 9.078 | 8.768 | 8.948 | 679,903 | -0.03(-0.30%) |
Oct 26, 2016 | 9.118 | 9.267 | 8.941 | 8.975 | 1,069,950 | -0.18(-1.93%) |
Oct 25, 2016 | 9.247 | 9.310 | 9.111 | 9.151 | 1,385,221 | -0.13(-1.36%) |
Oct 24, 2016 | 9.520 | 9.536 | 8.968 | 9.277 | 2,203,296 | +0.11(+1.23%) |
Oct 21, 2016 | 9.088 | 9.236 | 8.956 | 9.164 | 1,243,798 | +0.09(+0.95%) |
Oct 20, 2016 | 9.088 | 9.131 | 9.024 | 9.078 | 638,328 | -0.04(-0.44%) |
Oct 19, 2016 | 8.978 | 9.151 | 8.978 | 9.118 | 1,324,842 | +0.13(+1.48%) |
Oct 18, 2016 | 8.978 | 9.118 | 8.860 | 8.985 | 1,140,022 | +0.04(+0.41%) |
Oct 17, 2016 | 9.004 | 9.096 | 8.842 | 8.948 | 970,011 | -0.02(-0.26%) |
Oct 14, 2016 | 9.261 | 9.310 | 8.948 | 8.971 | 626,449 | -0.20(-2.14%) |
Oct 13, 2016 | 8.975 | 9.184 | 8.935 | 9.167 | 1,009,408 | +0.19(+2.11%) |
Oct 12, 2016 | 8.755 | 8.978 | 8.659 | 8.978 | 887,320 | +0.26(+3.01%) |
Oct 11, 2016 | 9.051 | 9.141 | 8.669 | 8.715 | 916,140 | -0.36(-3.99%) |
Oct 10, 2016 | 9.051 | 9.136 | 8.948 | 9.078 | 742,489 | +0.12(+1.37%) |
Oct 07, 2016 | 9.264 | 9.322 | 8.870 | 8.955 | 2,402,349 | -0.37(-3.96%) |
Oct 06, 2016 | 9.314 | 9.394 | 9.221 | 9.324 | 1,273,229 | -0.02(-0.21%) |
Oct 05, 2016 | 9.194 | 9.384 | 9.084 | 9.344 | 1,152,939 | +0.21(+2.33%) |
Oct 04, 2016 | 9.131 | 9.310 | 8.938 | 9.131 | 830,354 | +0.20(+2.20%) |
Oct 03, 2016 | 9.001 | 9.011 | 8.822 | 8.935 | 613,322 | -0.13(-1.39%) |
Sep 30, 2016 | 9.001 | 9.186 | 8.945 | 9.061 | 744,940 | +0.10(+1.08%) |
Sep 29, 2016 | 9.068 | 9.074 | 8.908 | 8.965 | 758,886 | -0.07(-0.81%) |
Sep 28, 2016 | 9.078 | 9.134 | 8.981 | 9.038 | 878,129 | -0.04(-0.40%) |
Sep 27, 2016 | 9.011 | 9.174 | 8.935 | 9.074 | 717,239 | +0.10(+1.15%) |
Sep 26, 2016 | 9.197 | 9.197 | 8.918 | 8.971 | 816,399 | -0.23(-2.46%) |
Sep 23, 2016 | 9.310 | 9.364 | 9.028 | 9.197 | 1,363,420 | -0.34(-3.56%) |
Sep 22, 2016 | 9.553 | 9.643 | 9.457 | 9.536 | 1,229,910 | -0.03(-0.35%) |
Sep 21, 2016 | 9.290 | 9.633 | 9.290 | 9.570 | 1,871,863 | +0.17(+1.84%) |
Sep 20, 2016 | 9.739 | 9.753 | 9.379 | 9.397 | 1,399,518 | -0.30(-3.12%) |
Sep 19, 2016 | 10.04 | 10.07 | 9.533 | 9.699 | 1,844,126 | -0.25(-2.47%) |
Sep 16, 2016 | 9.413 | 10.00 | 9.357 | 9.945 | 2,529,917 | +0.58(+6.18%) |
Sep 15, 2016 | 9.234 | 9.394 | 9.164 | 9.367 | 1,382,722 | +0.12(+1.29%) |
Sep 14, 2016 | 8.948 | 9.284 | 8.722 | 9.247 | 1,874,034 | +0.27(+2.96%) |
Sep 13, 2016 | 8.502 | 9.274 | 8.443 | 8.981 | 3,276,774 | +0.36(+4.21%) |
Sep 12, 2016 | 8.479 | 8.639 | 8.376 | 8.619 | 1,427,752 | +0.02(+0.23%) |
Sep 09, 2016 | 8.446 | 8.609 | 8.366 | 8.599 | 2,118,075 | +0.28(+3.36%) |
Sep 08, 2016 | 8.177 | 8.329 | 8.117 | 8.319 | 737,894 | +0.15(+1.87%) |
Sep 07, 2016 | 8.260 | 8.308 | 8.097 | 8.167 | 887,921 | -0.15(-1.76%) |
Sep 06, 2016 | 8.193 | 8.506 | 8.160 | 8.313 | 1,435,144 | +0.19(+2.38%) |
Sep 02, 2016 | 8.087 | 8.120 | 8.120 | 8.120 | 540,429 | +0.04(+0.49%) |
Sep 01, 2016 | 8.177 | 8.190 | 8.004 | 8.080 | 677,310 | -0.16(-1.94%) |
Aug 31, 2016 | 8.193 | 8.373 | 7.995 | 8.240 | 1,123,605 | -0.10(-1.24%) |
Aug 30, 2016 | 8.516 | 8.609 | 8.216 | 8.343 | 2,134,096 | -0.25(-2.90%) |
Aug 29, 2016 | 7.694 | 8.918 | 7.694 | 8.592 | 6,630,264 | +0.74(+9.49%) |
Aug 26, 2016 | 7.162 | 8.004 | 7.023 | 7.847 | 1,305,748 | +0.70(+9.87%) |
Aug 25, 2016 | 7.016 | 7.156 | 6.986 | 7.142 | 261,751 | +0.14(+1.95%) |
Aug 24, 2016 | 7.315 | 7.315 | 6.989 | 7.006 | 419,552 | -0.29(-3.97%) |
Aug 23, 2016 | 7.182 | 7.315 | 7.079 | 7.295 | 403,243 | +0.15(+2.09%) |
Aug 22, 2016 | 7.049 | 7.179 | 7.049 | 7.146 | 408,416 | +0.01(+0.14%) |
Aug 19, 2016 | 7.016 | 7.236 | 6.989 | 7.136 | 227,295 | +0.03(+0.47%) |
Aug 18, 2016 | 6.960 | 7.149 | 6.960 | 7.102 | 215,792 | +0.11(+1.62%) |
Aug 17, 2016 | 7.049 | 7.093 | 6.910 | 6.989 | 280,689 | -0.15(-2.05%) |
Aug 16, 2016 | 7.199 | 7.299 | 7.093 | 7.136 | 340,536 | -0.16(-2.23%) |
Aug 15, 2016 | 7.182 | 7.365 | 7.169 | 7.299 | 479,421 | +0.03(+0.41%) |
Aug 12, 2016 | 7.176 | 7.349 | 7.166 | 7.269 | 497,826 | -0.02(-0.23%) |
Aug 11, 2016 | 7.152 | 7.359 | 7.146 | 7.285 | 802,171 | -0.02(-0.23%) |
Aug 10, 2016 | 7.093 | 7.312 | 7.059 | 7.302 | 332,909 | +0.12(+1.67%) |
Aug 09, 2016 | 7.023 | 7.305 | 6.944 | 7.182 | 317,809 | +0.09(+1.22%) |
Aug 08, 2016 | 6.979 | 7.126 | 6.916 | 7.096 | 327,330 | +0.17(+2.40%) |
Aug 05, 2016 | 6.727 | 6.966 | 6.727 | 6.930 | 141,137 | +0.12(+1.76%) |
Aug 04, 2016 | 6.677 | 6.823 | 6.677 | 6.810 | 152,384 | +0.04(+0.59%) |
Aug 03, 2016 | 6.647 | 6.833 | 6.617 | 6.770 | 238,399 | +0.10(+1.44%) |
Aug 02, 2016 | 6.650 | 6.753 | 6.594 | 6.674 | 226,465 | +0.04(+0.65%) |
Aug 01, 2016 | 6.650 | 6.763 | 6.235 | 6.630 | 457,406 | +0.06(+0.96%) |
Jul 29, 2016 | 6.644 | 6.807 | 6.534 | 6.567 | 330,738 | -0.06(-0.95%) |
Jul 28, 2016 | 6.650 | 6.707 | 6.573 | 6.630 | 363,215 | -0.03(-0.45%) |
Jul 27, 2016 | 6.650 | 6.860 | 6.627 | 6.660 | 394,272 | -0.01(-0.10%) |
Jul 26, 2016 | 6.650 | 6.820 | 6.620 | 6.667 | 299,605 | -0.06(-0.84%) |
Jul 25, 2016 | 6.654 | 6.856 | 6.654 | 6.723 | 335,712 | -0.11(-1.61%) |
Jul 22, 2016 | 6.943 | 6.984 | 6.687 | 6.833 | 335,811 | -0.24(-3.43%) |
Jul 21, 2016 | 6.906 | 7.284 | 6.906 | 7.076 | 198,430 | +0.01(+0.14%) |
Jul 20, 2016 | 6.890 | 7.196 | 6.890 | 7.066 | 135,814 | +0.10(+1.43%) |
Jul 19, 2016 | 6.883 | 7.096 | 6.834 | 6.966 | 156,180 | -0.03(-0.38%) |
Jul 18, 2016 | 6.913 | 7.182 | 6.913 | 6.993 | 277,531 | +0.01(+0.10%) |
Jul 15, 2016 | 7.073 | 7.196 | 6.933 | 6.986 | 513,900 | -0.29(-3.93%) |
Jul 14, 2016 | 6.910 | 7.445 | 6.910 | 7.272 | 263,138 | -0.05(-0.64%) |
Jul 13, 2016 | 7.016 | 7.528 | 6.893 | 7.319 | 341,595 | +0.23(+3.19%) |
Jul 12, 2016 | 7.063 | 7.315 | 7.063 | 7.093 | 231,605 | -0.07(-0.97%) |
Jul 11, 2016 | 6.807 | 7.216 | 6.807 | 7.162 | 180,666 | +0.29(+4.21%) |
Jul 08, 2016 | 6.674 | 6.940 | 6.750 | 6.873 | 261,968 | +0.12(+1.82%) |
Jul 07, 2016 | 6.557 | 6.790 | 6.557 | 6.750 | 159,025 | +0.19(+2.84%) |
Jul 05, 2016 | 6.650 | 6.817 | 6.502 | 6.564 | 213,720 | -0.21(-3.09%) |
Jul 01, 2016 | 6.594 | 6.773 | 6.773 | 6.773 | 188,864 | +0.11(+1.65%) |
Jun 30, 2016 | 6.447 | 6.720 | 6.431 | 6.664 | 162,682 | +0.19(+2.87%) |
Jun 29, 2016 | 6.551 | 6.622 | 6.471 | 6.477 | 148,748 | -0.06(-0.87%) |
Jun 28, 2016 | 6.285 | 6.577 | 6.285 | 6.534 | 233,722 | +0.30(+4.80%) |
Jun 27, 2016 | 6.384 | 6.437 | 6.155 | 6.235 | 253,544 | -0.29(-4.39%) |
Jun 24, 2016 | 6.517 | 6.630 | 6.477 | 6.521 | 302,998 | -0.13(-1.95%) |
Jun 23, 2016 | 6.617 | 6.740 | 6.617 | 6.650 | 176,783 | +0.07(+1.06%) |
Jun 22, 2016 | 6.541 | 6.747 | 6.541 | 6.580 | 218,694 | +0.03(+0.41%) |
Jun 21, 2016 | 6.411 | 6.574 | 6.411 | 6.554 | 162,937 | +0.13(+2.02%) |
Jun 20, 2016 | 6.358 | 6.584 | 6.285 | 6.424 | 165,578 | +0.11(+1.79%) |
Jun 17, 2016 | 6.155 | 6.328 | 6.132 | 6.311 | 477,748 | +0.09(+1.50%) |
Jun 16, 2016 | 6.155 | 6.238 | 6.075 | 6.218 | 184,437 | -0.01(-0.16%) |
Jun 15, 2016 | 6.278 | 6.457 | 6.228 | 6.228 | 142,015 | -0.10(-1.63%) |
Jun 14, 2016 | 6.494 | 6.660 | 6.331 | 6.331 | 412,419 | -0.23(-3.50%) |
Jun 13, 2016 | 6.547 | 6.634 | 6.487 | 6.560 | 438,628 | -0.07(-1.10%) |
Jun 10, 2016 | 6.534 | 6.694 | 6.517 | 6.634 | 239,788 | -0.03(-0.50%) |
Jun 09, 2016 | 6.617 | 6.694 | 6.587 | 6.667 | 162,119 | -0.04(-0.55%) |
Jun 08, 2016 | 6.487 | 6.747 | 6.486 | 6.703 | 325,243 | +0.17(+2.60%) |
Jun 07, 2016 | 6.487 | 6.594 | 6.465 | 6.534 | 219,311 | +0.07(+1.13%) |
Jun 06, 2016 | 6.504 | 6.544 | 6.411 | 6.461 | 138,926 | -0.01(-0.10%) |
Jun 03, 2016 | 6.487 | 6.577 | 6.368 | 6.467 | 475,186 | -0.08(-1.27%) |
Jun 02, 2016 | 6.404 | 6.584 | 6.404 | 6.551 | 294,237 | +0.08(+1.29%) |
Jun 01, 2016 | 6.341 | 6.537 | 6.341 | 6.467 | 187,114 | +0.06(+0.93%) |
May 31, 2016 | 6.255 | 6.512 | 6.215 | 6.408 | 486,581 | +0.20(+3.16%) |
May 27, 2016 | 6.404 | 6.211 | 6.211 | 6.211 | 262,244 | -0.19(-3.01%) |
May 26, 2016 | 6.161 | 6.447 | 6.142 | 6.404 | 353,035 | +0.20(+3.27%) |
May 25, 2016 | 5.939 | 6.238 | 5.939 | 6.201 | 249,842 | +0.26(+4.36%) |
May 24, 2016 | 5.892 | 6.002 | 5.884 | 5.942 | 118,365 | +0.05(+0.79%) |
May 23, 2016 | 5.872 | 6.028 | 5.856 | 5.895 | 114,253 | -0.02(-0.34%) |
May 20, 2016 | 5.852 | 6.121 | 5.852 | 5.915 | 190,960 | +0.11(+1.95%) |
May 19, 2016 | 6.032 | 6.098 | 5.794 | 5.802 | 206,692 | -0.30(-4.85%) |
May 18, 2016 | 5.962 | 6.175 | 5.962 | 6.098 | 338,500 | +0.07(+1.16%) |
May 17, 2016 | 5.919 | 6.135 | 5.819 | 6.028 | 148,649 | -0.01(-0.17%) |
May 16, 2016 | 5.836 | 6.128 | 5.836 | 6.038 | 196,912 | +0.16(+2.77%) |
May 13, 2016 | 5.862 | 6.088 | 5.861 | 5.876 | 161,437 | -0.05(-0.84%) |
May 12, 2016 | 6.108 | 6.108 | 5.879 | 5.925 | 231,515 | -0.20(-3.20%) |
May 11, 2016 | 6.152 | 6.208 | 6.032 | 6.122 | 140,337 | -0.08(-1.29%) |
May 10, 2016 | 6.215 | 6.314 | 6.158 | 6.201 | 256,473 | -0.03(-0.48%) |
May 09, 2016 | 6.258 | 6.318 | 6.191 | 6.231 | 376,628 | -0.09(-1.37%) |
May 06, 2016 | 6.205 | 6.354 | 6.193 | 6.318 | 344,749 | +0.05(+0.74%) |
May 05, 2016 | 6.201 | 6.334 | 6.155 | 6.271 | 223,341 | +0.05(+0.80%) |
May 04, 2016 | 6.344 | 6.482 | 6.215 | 6.221 | 268,840 | -0.20(-3.11%) |
May 03, 2016 | 6.497 | 6.733 | 6.358 | 6.421 | 367,906 | -0.17(-2.52%) |