Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.283 | 5.336 | 5.207 | 5.305 | 3,606,440 | +0.11(+2.04%) |
Apr 27, 2017 | 5.298 | 5.351 | 5.184 | 5.199 | 5,374,747 | -0.04(-0.72%) |
Apr 26, 2017 | 5.411 | 5.426 | 5.124 | 5.237 | 12,564,066 | -0.15(-2.81%) |
Apr 25, 2017 | 5.790 | 5.911 | 5.283 | 5.389 | 15,807,040 | -0.43(-7.41%) |
Apr 24, 2017 | 5.714 | 5.887 | 5.540 | 5.820 | 8,032,306 | +0.15(+2.67%) |
Apr 21, 2017 | 5.827 | 5.843 | 5.646 | 5.669 | 3,219,063 | -0.14(-2.35%) |
Apr 20, 2017 | 5.767 | 5.827 | 5.532 | 5.805 | 5,833,344 | +0.05(+0.79%) |
Apr 19, 2017 | 6.107 | 6.191 | 5.714 | 5.759 | 10,105,654 | -0.30(-4.87%) |
Apr 18, 2017 | 6.282 | 6.338 | 6.039 | 6.055 | 8,250,898 | -0.30(-4.76%) |
Apr 17, 2017 | 6.433 | 6.490 | 6.327 | 6.357 | 4,225,476 | +0.00(+0.00%) |
Apr 13, 2017 | 6.297 | 6.698 | 6.282 | 6.357 | 4,590,314 | +0.01(+0.12%) |
Apr 12, 2017 | 6.509 | 6.509 | 6.017 | 6.350 | 9,595,912 | -0.19(-2.89%) |
Apr 11, 2017 | 6.811 | 6.819 | 6.456 | 6.539 | 8,067,641 | -0.30(-4.32%) |
Apr 10, 2017 | 7.001 | 7.088 | 6.804 | 6.834 | 3,949,754 | -0.20(-2.80%) |
Apr 07, 2017 | 6.932 | 7.175 | 6.925 | 7.031 | 4,669,261 | +0.08(+1.09%) |
Apr 06, 2017 | 6.819 | 7.027 | 6.796 | 6.955 | 4,434,368 | +0.14(+2.00%) |
Apr 05, 2017 | 6.758 | 6.872 | 6.591 | 6.819 | 5,107,730 | -0.01(-0.11%) |
Apr 04, 2017 | 6.925 | 6.970 | 6.721 | 6.826 | 4,303,201 | -0.11(-1.64%) |
Apr 03, 2017 | 6.887 | 7.008 | 6.849 | 6.940 | 5,353,630 | +0.04(+0.55%) |
Mar 31, 2017 | 6.660 | 6.978 | 6.327 | 6.902 | 12,596,838 | +0.31(+4.71%) |
Mar 30, 2017 | 7.008 | 7.023 | 6.501 | 6.592 | 11,503,840 | -0.43(-6.14%) |
Mar 29, 2017 | 7.152 | 7.182 | 6.789 | 7.023 | 6,761,280 | -0.11(-1.59%) |
Mar 28, 2017 | 7.190 | 7.258 | 7.084 | 7.137 | 4,136,839 | -0.01(-0.11%) |
Mar 27, 2017 | 7.076 | 7.152 | 6.751 | 7.144 | 6,320,889 | +0.12(+1.72%) |
Mar 24, 2017 | 6.955 | 7.326 | 6.940 | 7.023 | 7,719,098 | +0.15(+2.20%) |
Mar 23, 2017 | 6.857 | 7.031 | 6.826 | 6.872 | 4,402,075 | +0.02(+0.22%) |
Mar 22, 2017 | 6.615 | 6.910 | 6.586 | 6.857 | 7,443,782 | +0.26(+4.02%) |
Mar 21, 2017 | 6.773 | 7.008 | 6.569 | 6.592 | 12,098,613 | -0.11(-1.58%) |
Mar 20, 2017 | 6.554 | 6.758 | 6.535 | 6.698 | 9,289,478 | +0.19(+2.91%) |
Mar 17, 2017 | 6.319 | 6.546 | 6.274 | 6.509 | 8,598,018 | +0.33(+5.39%) |
Mar 16, 2017 | 6.191 | 6.251 | 6.145 | 6.176 | 3,274,523 | -0.02(-0.24%) |
Mar 15, 2017 | 5.994 | 6.270 | 5.994 | 6.191 | 7,693,875 | +0.20(+3.28%) |
Mar 14, 2017 | 5.903 | 6.077 | 5.843 | 5.994 | 4,905,258 | +0.06(+1.02%) |
Mar 13, 2017 | 5.979 | 6.017 | 5.797 | 5.933 | 2,875,519 | +0.07(+1.16%) |
Mar 10, 2017 | 5.858 | 6.017 | 5.827 | 5.865 | 3,892,517 | +0.12(+2.11%) |
Mar 09, 2017 | 5.941 | 6.047 | 5.653 | 5.744 | 6,865,460 | -0.05(-0.91%) |
Mar 08, 2017 | 5.487 | 6.009 | 5.449 | 5.797 | 12,533,379 | +0.44(+8.19%) |
Mar 07, 2017 | 5.411 | 5.460 | 5.328 | 5.358 | 1,950,481 | -0.05(-0.98%) |
Mar 06, 2017 | 5.479 | 5.479 | 5.305 | 5.411 | 3,415,295 | -0.05(-0.83%) |
Mar 03, 2017 | 5.426 | 5.517 | 5.328 | 5.457 | 3,693,802 | +0.05(+0.84%) |
Mar 02, 2017 | 5.411 | 5.457 | 5.328 | 5.411 | 3,600,011 | -0.01(-0.14%) |
Mar 01, 2017 | 5.305 | 5.449 | 5.177 | 5.419 | 6,604,785 | +0.29(+5.60%) |
Feb 28, 2017 | 5.328 | 5.328 | 5.093 | 5.131 | 3,411,723 | -0.11(-2.16%) |
Feb 27, 2017 | 5.449 | 5.457 | 5.222 | 5.245 | 3,847,525 | -0.05(-0.86%) |
Feb 24, 2017 | 5.328 | 5.373 | 5.207 | 5.290 | 3,755,841 | -0.06(-1.13%) |
Feb 23, 2017 | 5.283 | 5.464 | 5.271 | 5.351 | 6,603,325 | +0.05(+1.00%) |
Feb 22, 2017 | 5.600 | 5.759 | 5.230 | 5.298 | 13,732,442 | -0.31(-5.53%) |
Feb 21, 2017 | 5.298 | 5.714 | 5.283 | 5.608 | 11,044,173 | +0.36(+6.77%) |
Feb 17, 2017 | 5.252 | 5.252 | 5.252 | 0 | +0.14(+2.66%) | |
Feb 16, 2017 | 5.154 | 5.275 | 4.927 | 5.116 | 19,845,640 | +0.30(+6.12%) |
Feb 15, 2017 | 4.632 | 4.836 | 4.268 | 4.821 | 18,456,790 | +0.24(+5.29%) |
Feb 14, 2017 | 4.102 | 4.594 | 4.049 | 4.579 | 15,580,054 | +0.51(+12.66%) |
Feb 13, 2017 | 3.905 | 4.117 | 3.898 | 4.064 | 5,289,350 | +0.23(+6.13%) |
Feb 10, 2017 | 3.731 | 3.860 | 3.708 | 3.829 | 3,787,186 | +0.08(+2.22%) |
Feb 09, 2017 | 3.860 | 3.860 | 3.739 | 3.746 | 3,502,236 | -0.09(-2.37%) |
Feb 08, 2017 | 3.845 | 3.882 | 3.708 | 3.837 | 3,593,285 | +0.01(+0.20%) |
Feb 07, 2017 | 3.837 | 3.875 | 3.792 | 3.829 | 3,945,849 | -0.06(-1.56%) |
Feb 06, 2017 | 3.996 | 4.072 | 3.852 | 3.890 | 6,784,471 | -0.08(-1.91%) |
Feb 03, 2017 | 4.064 | 4.094 | 3.913 | 3.966 | 4,137,907 | -0.06(-1.50%) |
Feb 02, 2017 | 3.966 | 4.094 | 3.935 | 4.026 | 2,962,095 | +0.03(+0.76%) |
Feb 01, 2017 | 3.951 | 4.045 | 3.913 | 3.996 | 3,060,980 | +0.08(+2.13%) |
Jan 31, 2017 | 3.860 | 3.932 | 3.852 | 3.913 | 3,455,253 | +0.03(+0.78%) |
Jan 30, 2017 | 4.034 | 4.057 | 3.784 | 3.882 | 8,673,650 | -0.21(-5.18%) |
Jan 27, 2017 | 4.125 | 4.125 | 4.041 | 4.094 | 3,681,635 | -0.05(-1.10%) |
Jan 26, 2017 | 4.117 | 4.359 | 4.034 | 4.140 | 6,188,646 | +0.05(+1.11%) |
Jan 25, 2017 | 4.200 | 4.208 | 4.049 | 4.094 | 5,164,497 | -0.07(-1.64%) |
Jan 24, 2017 | 4.178 | 4.200 | 4.109 | 4.162 | 2,863,907 | +0.02(+0.37%) |
Jan 23, 2017 | 4.147 | 4.193 | 4.026 | 4.147 | 3,391,096 | +0.02(+0.55%) |
Jan 20, 2017 | 4.200 | 4.200 | 4.109 | 4.125 | 2,959,992 | -0.01(-0.18%) |
Jan 19, 2017 | 4.299 | 4.329 | 4.072 | 4.132 | 7,997,304 | -0.18(-4.21%) |
Jan 18, 2017 | 4.291 | 4.329 | 4.238 | 4.314 | 4,277,106 | -0.08(-1.72%) |
Jan 17, 2017 | 4.352 | 4.480 | 4.329 | 4.390 | 3,991,200 | +0.02(+0.52%) |
Jan 13, 2017 | 4.367 | 4.367 | 4.367 | 0 | -0.08(-1.70%) | |
Jan 12, 2017 | 4.518 | 4.552 | 4.314 | 4.442 | 7,231,065 | -0.10(-2.17%) |
Jan 11, 2017 | 4.541 | 4.571 | 4.488 | 4.541 | 5,424,566 | -0.05(-1.15%) |
Jan 10, 2017 | 4.579 | 4.617 | 4.495 | 4.594 | 9,408,944 | -0.01(-0.16%) |
Jan 09, 2017 | 4.541 | 4.632 | 4.480 | 4.601 | 6,617,824 | +0.02(+0.50%) |
Jan 06, 2017 | 4.791 | 4.821 | 4.541 | 4.579 | 5,488,274 | -0.20(-4.12%) |
Jan 05, 2017 | 4.836 | 4.836 | 4.753 | 4.776 | 1,963,663 | +0.00(+0.00%) |
Jan 04, 2017 | 4.730 | 4.836 | 4.730 | 4.776 | 3,047,931 | +0.07(+1.45%) |
Jan 03, 2017 | 4.677 | 4.768 | 4.617 | 4.707 | 4,090,594 | +0.14(+2.98%) |
Dec 30, 2016 | 4.571 | 4.571 | 4.571 | 0 | -0.05(-1.15%) | |
Dec 29, 2016 | 4.654 | 4.692 | 4.586 | 4.624 | 2,071,656 | -0.06(-1.29%) |
Dec 28, 2016 | 4.753 | 4.817 | 4.632 | 4.685 | 2,924,444 | -0.02(-0.48%) |
Dec 27, 2016 | 4.564 | 4.791 | 4.541 | 4.707 | 3,187,687 | +0.20(+4.36%) |
Dec 23, 2016 | 4.511 | 4.511 | 4.511 | 0 | +0.02(+0.34%) | |
Dec 22, 2016 | 4.518 | 4.586 | 4.435 | 4.495 | 5,366,753 | -0.02(-0.50%) |
Dec 21, 2016 | 4.594 | 4.594 | 4.427 | 4.518 | 7,391,501 | -0.06(-1.32%) |
Dec 20, 2016 | 4.624 | 4.654 | 4.503 | 4.579 | 8,263,105 | -0.04(-0.82%) |
Dec 19, 2016 | 4.707 | 4.745 | 4.609 | 4.617 | 4,432,730 | -0.09(-1.93%) |
Dec 16, 2016 | 4.753 | 4.806 | 4.692 | 4.707 | 6,209,545 | -0.05(-0.96%) |
Dec 15, 2016 | 4.783 | 4.927 | 4.518 | 4.753 | 13,928,295 | -0.14(-2.79%) |
Dec 14, 2016 | 5.124 | 5.146 | 4.863 | 4.889 | 8,011,622 | -0.23(-4.58%) |
Dec 13, 2016 | 5.419 | 5.441 | 4.919 | 5.124 | 28,792,404 | -0.33(-6.10%) |
Dec 12, 2016 | 5.600 | 5.616 | 5.377 | 5.457 | 6,565,836 | -0.16(-2.83%) |
Dec 09, 2016 | 5.669 | 5.714 | 5.600 | 5.616 | 1,307,587 | -0.03(-0.54%) |
Dec 08, 2016 | 5.782 | 5.827 | 5.608 | 5.646 | 2,348,609 | -0.12(-2.10%) |
Dec 07, 2016 | 5.669 | 5.850 | 5.600 | 5.767 | 2,319,418 | +0.11(+2.01%) |
Dec 06, 2016 | 5.585 | 5.744 | 5.532 | 5.653 | 2,482,941 | +0.09(+1.63%) |
Dec 05, 2016 | 5.457 | 5.616 | 5.411 | 5.563 | 3,932,417 | +0.15(+2.80%) |
Dec 02, 2016 | 5.396 | 5.426 | 5.086 | 5.411 | 6,733,859 | -0.02(-0.28%) |
Dec 01, 2016 | 5.578 | 5.623 | 5.320 | 5.426 | 4,247,591 | -0.15(-2.71%) |
Nov 30, 2016 | 5.616 | 5.672 | 5.525 | 5.578 | 1,530,192 | +0.02(+0.41%) |
Nov 29, 2016 | 5.593 | 5.623 | 5.441 | 5.555 | 5,100,940 | -0.05(-0.81%) |
Nov 28, 2016 | 5.600 | 5.631 | 5.479 | 5.600 | 2,938,605 | -0.08(-1.33%) |
Nov 25, 2016 | 5.774 | 5.797 | 5.585 | 5.676 | 1,552,570 | -0.10(-1.70%) |
Nov 23, 2016 | 5.774 | 5.774 | 5.774 | 0 | +0.03(+0.53%) | |
Nov 22, 2016 | 5.873 | 5.888 | 5.676 | 5.744 | 3,840,471 | -0.10(-1.68%) |
Nov 21, 2016 | 5.888 | 6.009 | 5.752 | 5.843 | 2,831,271 | -0.02(-0.39%) |
Nov 18, 2016 | 5.896 | 5.949 | 5.771 | 5.865 | 1,271,387 | -0.05(-0.90%) |
Nov 17, 2016 | 5.971 | 6.037 | 5.903 | 5.918 | 1,907,069 | -0.07(-1.14%) |
Nov 16, 2016 | 5.812 | 6.009 | 5.790 | 5.986 | 2,191,675 | +0.20(+3.40%) |
Nov 15, 2016 | 5.631 | 5.949 | 5.616 | 5.790 | 3,815,521 | +0.15(+2.68%) |
Nov 14, 2016 | 5.638 | 5.725 | 5.487 | 5.638 | 4,559,363 | +0.02(+0.40%) |
Nov 11, 2016 | 5.525 | 5.646 | 5.377 | 5.616 | 6,746,812 | +0.08(+1.37%) |
Nov 10, 2016 | 5.676 | 6.138 | 5.532 | 5.540 | 9,227,792 | -0.11(-1.88%) |
Nov 09, 2016 | 5.510 | 5.797 | 5.494 | 5.646 | 6,689,874 | -0.13(-2.23%) |
Nov 08, 2016 | 5.888 | 5.926 | 5.676 | 5.774 | 3,546,077 | -0.14(-2.43%) |
Nov 07, 2016 | 5.888 | 6.100 | 5.858 | 5.918 | 3,414,856 | +0.09(+1.56%) |
Nov 04, 2016 | 5.767 | 5.873 | 5.729 | 5.827 | 1,499,172 | +0.02(+0.39%) |
Nov 03, 2016 | 5.729 | 5.964 | 5.729 | 5.805 | 2,383,118 | -0.03(-0.52%) |
Nov 02, 2016 | 5.956 | 5.979 | 5.748 | 5.835 | 2,519,512 | -0.11(-1.91%) |
Nov 01, 2016 | 5.941 | 5.964 | 5.835 | 5.949 | 2,140,011 | +0.01(+0.13%) |
Oct 31, 2016 | 6.092 | 6.118 | 5.918 | 5.941 | 1,932,759 | -0.13(-2.12%) |
Oct 28, 2016 | 6.100 | 6.168 | 6.002 | 6.070 | 2,121,438 | +0.01(+0.12%) |
Oct 27, 2016 | 6.062 | 6.176 | 6.032 | 6.062 | 2,527,203 | -0.04(-0.62%) |
Oct 26, 2016 | 6.062 | 6.244 | 5.933 | 6.100 | 3,019,177 | +0.02(+0.25%) |
Oct 25, 2016 | 6.221 | 6.236 | 6.039 | 6.085 | 4,271,717 | -0.14(-2.19%) |
Oct 24, 2016 | 6.304 | 6.372 | 6.176 | 6.221 | 3,754,826 | -0.08(-1.20%) |
Oct 21, 2016 | 6.319 | 6.357 | 6.244 | 6.297 | 2,583,605 | -0.05(-0.72%) |
Oct 20, 2016 | 6.395 | 6.486 | 6.319 | 6.342 | 7,932,009 | -0.03(-0.48%) |
Oct 19, 2016 | 6.811 | 6.940 | 6.342 | 6.372 | 8,196,171 | -0.44(-6.44%) |
Oct 18, 2016 | 6.584 | 6.907 | 6.584 | 6.811 | 4,762,684 | +0.21(+3.21%) |
Oct 17, 2016 | 6.509 | 6.751 | 6.509 | 6.599 | 2,648,958 | -0.02(-0.23%) |
Oct 14, 2016 | 6.471 | 6.751 | 6.471 | 6.615 | 4,694,844 | +0.12(+1.86%) |
Oct 13, 2016 | 6.395 | 6.596 | 6.395 | 6.493 | 5,589,684 | +0.02(+0.23%) |
Oct 12, 2016 | 6.388 | 6.486 | 6.357 | 6.478 | 3,787,484 | +0.08(+1.18%) |
Oct 11, 2016 | 6.440 | 6.584 | 6.304 | 6.403 | 6,750,830 | -0.22(-3.31%) |
Oct 10, 2016 | 6.546 | 6.713 | 6.524 | 6.622 | 3,720,904 | +0.08(+1.27%) |
Oct 07, 2016 | 6.456 | 6.592 | 6.433 | 6.539 | 4,849,840 | +0.05(+0.70%) |
Oct 06, 2016 | 6.539 | 6.577 | 6.471 | 6.493 | 3,235,108 | -0.05(-0.69%) |
Oct 05, 2016 | 6.584 | 6.584 | 6.471 | 6.539 | 4,971,257 | +0.03(+0.47%) |
Oct 04, 2016 | 6.562 | 6.599 | 6.433 | 6.509 | 4,977,319 | -0.05(-0.81%) |
Oct 03, 2016 | 6.501 | 6.606 | 6.471 | 6.562 | 4,933,561 | +0.06(+0.93%) |
Sep 30, 2016 | 6.433 | 6.554 | 6.410 | 6.501 | 4,879,411 | +0.12(+1.90%) |
Sep 29, 2016 | 6.698 | 6.698 | 6.319 | 6.380 | 8,270,697 | +0.10(+1.57%) |
Sep 28, 2016 | 6.736 | 6.736 | 6.206 | 6.282 | 12,620,007 | -0.46(-6.85%) |
Sep 27, 2016 | 6.630 | 6.826 | 6.630 | 6.743 | 7,666,789 | +0.21(+3.24%) |
Sep 26, 2016 | 7.561 | 7.720 | 6.304 | 6.531 | 29,165,350 | -1.59(-19.57%) |
Sep 23, 2016 | 8.136 | 8.287 | 8.007 | 8.121 | 2,998,068 | +0.00(+0.00%) |
Sep 22, 2016 | 8.204 | 8.211 | 7.988 | 8.121 | 1,605,790 | +0.01(+0.09%) |
Sep 21, 2016 | 7.977 | 8.136 | 7.886 | 8.113 | 2,305,093 | +0.14(+1.80%) |
Sep 20, 2016 | 8.098 | 8.136 | 7.947 | 7.969 | 1,652,594 | -0.07(-0.85%) |
Sep 19, 2016 | 7.947 | 8.287 | 7.939 | 8.037 | 4,323,833 | +0.17(+2.12%) |
Sep 16, 2016 | 8.030 | 8.151 | 7.803 | 7.871 | 2,065,489 | -0.17(-2.07%) |
Sep 15, 2016 | 8.015 | 8.105 | 7.939 | 8.037 | 2,229,293 | +0.04(+0.47%) |
Sep 14, 2016 | 7.833 | 8.136 | 7.833 | 8.000 | 3,985,436 | +0.14(+1.73%) |
Sep 13, 2016 | 7.992 | 8.098 | 7.833 | 7.863 | 4,485,660 | -0.23(-2.90%) |
Sep 12, 2016 | 7.349 | 8.098 | 7.349 | 8.098 | 4,616,951 | +0.48(+6.36%) |
Sep 09, 2016 | 7.833 | 7.856 | 7.530 | 7.614 | 3,493,405 | -0.24(-3.08%) |
Sep 08, 2016 | 7.765 | 7.894 | 7.720 | 7.856 | 2,440,708 | +0.03(+0.39%) |
Sep 07, 2016 | 7.644 | 7.841 | 7.583 | 7.825 | 3,719,530 | +0.21(+2.78%) |
Sep 06, 2016 | 7.977 | 8.060 | 7.606 | 7.614 | 5,548,648 | -0.34(-4.28%) |
Sep 02, 2016 | 7.901 | 7.954 | 7.954 | 7.954 | 3,482,228 | +0.21(+2.74%) |
Sep 01, 2016 | 8.007 | 8.060 | 7.576 | 7.742 | 8,226,427 | -0.30(-3.67%) |
Aug 31, 2016 | 7.492 | 8.098 | 7.341 | 8.037 | 8,844,614 | +0.64(+8.59%) |
Aug 30, 2016 | 7.447 | 7.530 | 7.341 | 7.402 | 1,256,625 | -0.05(-0.61%) |
Aug 29, 2016 | 7.545 | 7.553 | 7.447 | 7.447 | 1,698,085 | -0.06(-0.81%) |
Aug 26, 2016 | 7.492 | 7.530 | 7.311 | 7.508 | 4,579,133 | +0.45(+6.32%) |
Aug 25, 2016 | 7.273 | 7.273 | 7.023 | 7.061 | 2,154,322 | -0.23(-3.22%) |
Aug 24, 2016 | 7.318 | 7.364 | 7.273 | 7.296 | 1,336,020 | -0.02(-0.31%) |
Aug 23, 2016 | 7.296 | 7.379 | 7.281 | 7.318 | 987,498 | +0.02(+0.31%) |
Aug 22, 2016 | 7.311 | 7.341 | 7.265 | 7.296 | 1,488,572 | -0.08(-1.03%) |
Aug 19, 2016 | 7.326 | 7.402 | 7.273 | 7.371 | 900,712 | +0.02(+0.31%) |
Aug 18, 2016 | 7.462 | 7.477 | 7.258 | 7.349 | 2,178,361 | -0.08(-1.12%) |
Aug 17, 2016 | 7.432 | 7.477 | 7.250 | 7.432 | 2,854,122 | -0.07(-0.91%) |
Aug 16, 2016 | 7.455 | 7.576 | 7.387 | 7.500 | 3,081,369 | -0.01(-0.10%) |
Aug 15, 2016 | 7.417 | 7.568 | 7.311 | 7.508 | 4,570,018 | +0.26(+3.55%) |
Aug 12, 2016 | 6.736 | 7.258 | 6.728 | 7.250 | 7,443,421 | +0.54(+8.00%) |
Aug 11, 2016 | 6.721 | 6.773 | 6.338 | 6.713 | 9,327,328 | +0.56(+9.10%) |
Aug 10, 2016 | 6.138 | 6.168 | 6.055 | 6.153 | 2,560,656 | +0.00(+0.00%) |
Aug 09, 2016 | 6.138 | 6.259 | 6.123 | 6.153 | 3,415,481 | +0.02(+0.25%) |
Aug 08, 2016 | 6.168 | 6.236 | 6.115 | 6.138 | 2,499,803 | -0.02(-0.25%) |
Aug 05, 2016 | 6.395 | 6.417 | 6.123 | 6.153 | 3,593,623 | -0.20(-3.10%) |
Aug 04, 2016 | 6.652 | 6.652 | 6.327 | 6.350 | 4,054,116 | -0.29(-4.33%) |
Aug 03, 2016 | 6.690 | 6.811 | 6.580 | 6.637 | 1,400,947 | -0.08(-1.24%) |
Aug 02, 2016 | 6.766 | 6.795 | 6.705 | 6.721 | 1,783,219 | -0.08(-1.22%) |
Aug 01, 2016 | 6.766 | 6.842 | 6.713 | 6.804 | 1,713,230 | +0.03(+0.45%) |
Jul 29, 2016 | 6.736 | 6.826 | 6.675 | 6.773 | 1,680,197 | -0.01(-0.11%) |
Jul 28, 2016 | 6.796 | 6.834 | 6.705 | 6.781 | 2,324,675 | -0.01(-0.11%) |
Jul 27, 2016 | 6.849 | 6.857 | 6.751 | 6.789 | 2,166,769 | -0.05(-0.66%) |
Jul 26, 2016 | 6.849 | 6.887 | 6.736 | 6.834 | 2,899,174 | +0.00(+0.00%) |
Jul 25, 2016 | 6.895 | 6.917 | 6.796 | 6.834 | 2,928,452 | -0.05(-0.66%) |
Jul 22, 2016 | 6.819 | 6.910 | 6.736 | 6.879 | 3,594,491 | +0.00(+0.00%) |
Jul 21, 2016 | 7.091 | 7.152 | 6.872 | 6.879 | 2,560,606 | -0.25(-3.50%) |
Jul 20, 2016 | 6.910 | 7.197 | 6.902 | 7.129 | 3,439,701 | +0.24(+3.52%) |
Jul 19, 2016 | 6.775 | 6.947 | 6.763 | 6.887 | 2,351,497 | +0.07(+0.98%) |
Jul 18, 2016 | 6.708 | 6.909 | 6.626 | 6.820 | 2,500,741 | +0.13(+1.90%) |
Jul 15, 2016 | 6.805 | 6.857 | 6.648 | 6.693 | 2,005,648 | -0.10(-1.43%) |
Jul 14, 2016 | 6.887 | 6.977 | 6.783 | 6.790 | 3,428,788 | -0.06(-0.87%) |
Jul 13, 2016 | 6.797 | 6.909 | 6.730 | 6.850 | 5,578,156 | +0.13(+2.00%) |
Jul 12, 2016 | 6.409 | 6.730 | 6.350 | 6.715 | 7,252,482 | +0.37(+5.76%) |
Jul 11, 2016 | 6.044 | 6.387 | 6.044 | 6.350 | 4,211,888 | +0.36(+5.98%) |
Jul 08, 2016 | 6.036 | 5.992 | 5.917 | 5.992 | 3,361,250 | +0.00(+0.00%) |
Jul 07, 2016 | 5.917 | 6.018 | 5.865 | 5.992 | 5,319,475 | +0.01(+0.12%) |
Jul 05, 2016 | 6.036 | 6.141 | 5.872 | 5.984 | 9,407,810 | +0.40(+7.22%) |
Jul 01, 2016 | 6.178 | 5.581 | 5.581 | 5.581 | 22,565,558 | -0.58(-9.44%) |
Jun 30, 2016 | 6.760 | 7.014 | 6.051 | 6.163 | 17,128,128 | -0.60(-8.83%) |
Jun 29, 2016 | 6.730 | 6.820 | 6.693 | 6.760 | 2,143,686 | +0.08(+1.23%) |
Jun 28, 2016 | 6.492 | 6.700 | 6.492 | 6.678 | 2,976,930 | +0.27(+4.19%) |
Jun 27, 2016 | 6.574 | 6.663 | 6.365 | 6.409 | 2,740,901 | -0.22(-3.37%) |
Jun 24, 2016 | 6.708 | 6.783 | 6.536 | 6.633 | 2,949,621 | -0.34(-4.92%) |
Jun 23, 2016 | 6.999 | 7.066 | 6.909 | 6.977 | 1,612,071 | +0.01(+0.21%) |
Jun 22, 2016 | 6.954 | 7.014 | 6.824 | 6.962 | 3,154,806 | +0.01(+0.21%) |
Jun 21, 2016 | 7.051 | 7.126 | 6.880 | 6.947 | 1,919,423 | -0.11(-1.59%) |
Jun 20, 2016 | 7.171 | 7.290 | 7.059 | 7.059 | 2,163,823 | +0.01(+0.11%) |
Jun 17, 2016 | 7.230 | 7.268 | 7.006 | 7.051 | 2,811,830 | -0.19(-2.58%) |
Jun 16, 2016 | 7.118 | 7.253 | 7.010 | 7.238 | 2,085,379 | +0.10(+1.36%) |
Jun 15, 2016 | 7.081 | 7.275 | 7.081 | 7.141 | 2,999,289 | -0.02(-0.31%) |
Jun 14, 2016 | 6.850 | 7.227 | 6.842 | 7.163 | 4,891,762 | +0.39(+5.73%) |
Jun 13, 2016 | 6.947 | 6.984 | 6.753 | 6.775 | 2,661,302 | -0.22(-3.09%) |
Jun 10, 2016 | 7.185 | 7.230 | 6.865 | 6.991 | 4,998,312 | -0.31(-4.19%) |
Jun 09, 2016 | 7.424 | 7.514 | 7.200 | 7.297 | 3,716,310 | -0.13(-1.71%) |
Jun 08, 2016 | 7.641 | 7.700 | 7.327 | 7.424 | 3,642,817 | -0.25(-3.30%) |
Jun 07, 2016 | 7.730 | 7.775 | 7.603 | 7.678 | 2,577,514 | +0.02(+0.29%) |
Jun 06, 2016 | 7.611 | 7.700 | 7.514 | 7.656 | 2,499,123 | +0.10(+1.38%) |
Jun 03, 2016 | 7.551 | 7.641 | 7.469 | 7.551 | 2,040,211 | -0.01(-0.10%) |
Jun 02, 2016 | 7.775 | 7.909 | 7.417 | 7.559 | 3,787,029 | -0.14(-1.84%) |
Jun 01, 2016 | 7.394 | 7.745 | 7.305 | 7.700 | 5,591,412 | +0.40(+5.41%) |
May 31, 2016 | 7.126 | 7.491 | 7.111 | 7.305 | 4,899,319 | +0.26(+3.76%) |
May 27, 2016 | 6.977 | 7.040 | 7.040 | 7.040 | 3,448,212 | +0.04(+0.59%) |
May 26, 2016 | 6.894 | 7.044 | 6.850 | 6.999 | 2,769,316 | +0.12(+1.74%) |
May 25, 2016 | 7.044 | 7.156 | 6.850 | 6.880 | 3,596,645 | -0.06(-0.86%) |
May 24, 2016 | 6.812 | 7.021 | 6.775 | 6.939 | 6,342,189 | +0.14(+2.09%) |
May 23, 2016 | 6.589 | 6.924 | 6.574 | 6.797 | 5,135,778 | +0.16(+2.47%) |
May 20, 2016 | 6.402 | 6.678 | 6.365 | 6.633 | 6,438,866 | +0.31(+4.84%) |
May 19, 2016 | 6.700 | 6.738 | 6.204 | 6.327 | 7,925,601 | -0.40(-5.99%) |
May 18, 2016 | 6.544 | 6.820 | 6.536 | 6.730 | 3,464,888 | +0.14(+2.15%) |
May 17, 2016 | 6.671 | 6.730 | 6.156 | 6.589 | 11,116,382 | +0.07(+1.15%) |
May 16, 2016 | 6.909 | 6.962 | 6.514 | 6.514 | 5,635,910 | -0.35(-5.11%) |
May 13, 2016 | 6.857 | 7.081 | 6.753 | 6.865 | 6,089,665 | +0.14(+2.11%) |
May 12, 2016 | 7.872 | 8.036 | 6.439 | 6.723 | 21,080,618 | -1.31(-16.26%) |
May 11, 2016 | 7.820 | 8.029 | 7.611 | 8.029 | 6,913,955 | +0.23(+2.97%) |
May 10, 2016 | 7.596 | 7.835 | 7.581 | 7.797 | 4,536,250 | +0.18(+2.35%) |
May 09, 2016 | 7.462 | 7.909 | 7.432 | 7.618 | 5,936,193 | +0.20(+2.72%) |
May 06, 2016 | 7.491 | 7.491 | 7.074 | 7.417 | 5,352,824 | -0.08(-1.09%) |
May 05, 2016 | 7.536 | 7.588 | 7.379 | 7.499 | 2,116,322 | +0.04(+0.50%) |
May 04, 2016 | 7.529 | 7.626 | 7.402 | 7.462 | 1,801,391 | -0.08(-1.09%) |
May 03, 2016 | 7.767 | 7.835 | 7.536 | 7.544 | 2,026,232 | -0.22(-2.88%) |