Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.988 | 6.095 | 5.948 | 6.046 | 9,364,162 | -0.02(-0.32%) |
Mar 30, 2017 | 6.124 | 6.232 | 6.056 | 6.066 | 8,563,720 | -0.01(-0.16%) |
Mar 29, 2017 | 5.978 | 6.212 | 5.968 | 6.075 | 8,225,294 | +0.08(+1.30%) |
Mar 28, 2017 | 5.665 | 6.046 | 5.655 | 5.997 | 13,281,901 | +0.37(+6.60%) |
Mar 27, 2017 | 5.558 | 5.694 | 5.489 | 5.626 | 7,980,894 | +0.00(+0.00%) |
Mar 24, 2017 | 5.714 | 5.885 | 5.568 | 5.626 | 13,610,177 | -0.07(-1.20%) |
Mar 23, 2017 | 5.626 | 5.763 | 5.568 | 5.694 | 11,424,590 | +0.03(+0.52%) |
Mar 22, 2017 | 5.528 | 5.704 | 5.470 | 5.665 | 11,907,409 | +0.08(+1.40%) |
Mar 21, 2017 | 5.734 | 5.753 | 5.480 | 5.587 | 12,363,672 | -0.11(-1.89%) |
Mar 20, 2017 | 5.616 | 5.753 | 5.499 | 5.694 | 12,752,302 | -0.04(-0.68%) |
Mar 17, 2017 | 5.919 | 5.983 | 5.714 | 5.734 | 11,429,131 | -0.17(-2.81%) |
Mar 16, 2017 | 5.929 | 5.948 | 5.773 | 5.900 | 8,836,329 | +0.01(+0.17%) |
Mar 15, 2017 | 5.714 | 5.948 | 5.587 | 5.890 | 17,674,594 | +0.27(+4.87%) |
Mar 14, 2017 | 5.665 | 5.665 | 5.392 | 5.616 | 10,725,514 | -0.15(-2.54%) |
Mar 13, 2017 | 5.861 | 5.988 | 5.753 | 5.763 | 9,762,601 | -0.09(-1.50%) |
Mar 10, 2017 | 5.968 | 5.997 | 5.714 | 5.851 | 13,824,882 | -0.07(-1.16%) |
Mar 09, 2017 | 5.890 | 6.046 | 5.724 | 5.919 | 13,485,662 | -0.04(-0.66%) |
Mar 08, 2017 | 6.066 | 6.251 | 5.914 | 5.958 | 18,027,234 | -0.18(-2.87%) |
Mar 07, 2017 | 6.398 | 6.417 | 6.095 | 6.134 | 10,307,445 | -0.18(-2.79%) |
Mar 06, 2017 | 6.593 | 6.593 | 6.188 | 6.310 | 15,171,156 | -0.29(-4.44%) |
Mar 03, 2017 | 6.544 | 6.784 | 6.515 | 6.603 | 9,486,167 | +0.09(+1.35%) |
Mar 02, 2017 | 6.544 | 6.749 | 6.505 | 6.515 | 9,325,522 | -0.17(-2.49%) |
Mar 01, 2017 | 6.701 | 6.788 | 6.603 | 6.681 | 11,105,557 | +0.16(+2.40%) |
Feb 28, 2017 | 6.788 | 6.828 | 6.515 | 6.525 | 14,399,502 | -0.33(-4.84%) |
Feb 27, 2017 | 6.788 | 6.974 | 6.710 | 6.857 | 13,472,880 | +0.05(+0.72%) |
Feb 24, 2017 | 7.052 | 7.091 | 6.730 | 6.808 | 17,094,738 | -0.38(-5.30%) |
Feb 23, 2017 | 6.886 | 7.218 | 6.886 | 7.189 | 13,863,842 | +0.42(+6.20%) |
Feb 22, 2017 | 6.906 | 6.945 | 6.691 | 6.769 | 12,149,276 | -0.21(-2.94%) |
Feb 21, 2017 | 6.935 | 7.130 | 6.915 | 6.974 | 21,323,390 | +0.17(+2.44%) |
Feb 17, 2017 | 6.808 | 6.808 | 6.808 | 0 | -0.20(-2.79%) | |
Feb 16, 2017 | 7.160 | 7.228 | 6.925 | 7.003 | 15,633,783 | -0.15(-2.05%) |
Feb 15, 2017 | 7.443 | 7.453 | 7.121 | 7.150 | 17,563,386 | -0.36(-4.81%) |
Feb 14, 2017 | 7.502 | 7.579 | 7.340 | 7.511 | 13,790,345 | +0.13(+1.72%) |
Feb 13, 2017 | 7.091 | 7.502 | 7.091 | 7.384 | 16,457,554 | +0.24(+3.42%) |
Feb 10, 2017 | 6.925 | 7.423 | 6.691 | 7.140 | 24,097,904 | +0.66(+10.26%) |
Feb 09, 2017 | 6.427 | 6.632 | 6.466 | 6.476 | 14,275,937 | +0.05(+0.76%) |
Feb 08, 2017 | 6.495 | 6.500 | 6.261 | 6.427 | 12,845,562 | -0.16(-2.37%) |
Feb 07, 2017 | 6.642 | 6.774 | 6.456 | 6.583 | 11,045,993 | -0.16(-2.32%) |
Feb 06, 2017 | 7.130 | 7.184 | 6.691 | 6.740 | 11,605,509 | -0.37(-5.22%) |
Feb 03, 2017 | 6.818 | 7.125 | 6.730 | 7.111 | 10,963,672 | +0.32(+4.75%) |
Feb 02, 2017 | 6.779 | 6.896 | 6.554 | 6.788 | 11,212,776 | +0.07(+1.02%) |
Feb 01, 2017 | 6.710 | 6.759 | 6.476 | 6.720 | 10,581,541 | +0.13(+1.93%) |
Jan 31, 2017 | 6.564 | 6.622 | 6.339 | 6.593 | 10,379,034 | +0.03(+0.45%) |
Jan 30, 2017 | 7.033 | 7.075 | 6.495 | 6.564 | 14,636,219 | -0.47(-6.67%) |
Jan 27, 2017 | 7.130 | 7.169 | 6.847 | 7.033 | 8,694,282 | -0.15(-2.04%) |
Jan 26, 2017 | 7.296 | 7.413 | 7.096 | 7.179 | 7,501,161 | -0.16(-2.13%) |
Jan 25, 2017 | 7.296 | 7.482 | 7.189 | 7.335 | 8,997,238 | +0.11(+1.49%) |
Jan 24, 2017 | 7.189 | 7.453 | 7.013 | 7.228 | 11,883,660 | +0.15(+2.07%) |
Jan 23, 2017 | 7.111 | 7.213 | 6.945 | 7.082 | 6,293,269 | -0.16(-2.16%) |
Jan 20, 2017 | 7.160 | 7.536 | 7.091 | 7.238 | 13,636,695 | +0.37(+5.41%) |
Jan 19, 2017 | 7.003 | 7.062 | 6.852 | 6.867 | 7,833,325 | -0.11(-1.54%) |
Jan 18, 2017 | 6.886 | 7.140 | 6.661 | 6.974 | 14,002,210 | -0.07(-0.97%) |
Jan 17, 2017 | 7.267 | 7.287 | 7.028 | 7.042 | 6,990,782 | -0.07(-0.96%) |
Jan 13, 2017 | 7.111 | 7.111 | 7.111 | 0 | -0.29(-3.96%) | |
Jan 12, 2017 | 7.560 | 7.619 | 7.267 | 7.404 | 13,189,832 | +0.02(+0.26%) |
Jan 11, 2017 | 7.208 | 7.472 | 6.994 | 7.384 | 17,083,746 | +0.35(+5.00%) |
Jan 10, 2017 | 7.160 | 7.179 | 6.730 | 7.033 | 15,329,526 | -0.10(-1.37%) |
Jan 09, 2017 | 7.091 | 7.273 | 6.955 | 7.130 | 17,062,090 | -0.03(-0.41%) |
Jan 06, 2017 | 6.837 | 7.257 | 6.740 | 7.160 | 15,042,580 | +0.40(+5.92%) |
Jan 05, 2017 | 6.544 | 6.906 | 6.466 | 6.759 | 12,931,277 | +0.29(+4.53%) |
Jan 04, 2017 | 6.193 | 6.593 | 6.193 | 6.466 | 12,112,356 | +0.35(+5.75%) |
Jan 03, 2017 | 5.948 | 6.310 | 5.948 | 6.115 | 12,855,149 | +0.33(+5.74%) |
Dec 30, 2016 | 5.782 | 5.782 | 5.782 | 0 | -0.17(-2.79%) | |
Dec 29, 2016 | 5.958 | 6.046 | 5.890 | 5.948 | 4,509,229 | -0.02(-0.33%) |
Dec 28, 2016 | 6.105 | 6.183 | 5.929 | 5.968 | 3,977,054 | -0.11(-1.77%) |
Dec 27, 2016 | 6.036 | 6.222 | 6.007 | 6.075 | 4,642,948 | +0.06(+0.97%) |
Dec 23, 2016 | 6.017 | 6.017 | 6.017 | 0 | -0.04(-0.65%) | |
Dec 22, 2016 | 6.085 | 6.158 | 5.997 | 6.056 | 9,967,834 | -0.03(-0.48%) |
Dec 21, 2016 | 6.310 | 6.359 | 5.997 | 6.085 | 11,241,255 | -0.22(-3.56%) |
Dec 20, 2016 | 6.564 | 6.662 | 6.290 | 6.310 | 7,893,392 | -0.17(-2.56%) |
Dec 19, 2016 | 6.398 | 6.627 | 6.271 | 6.476 | 6,935,107 | +0.03(+0.45%) |
Dec 16, 2016 | 6.251 | 6.613 | 6.144 | 6.447 | 13,094,992 | +0.10(+1.54%) |
Dec 15, 2016 | 6.193 | 6.398 | 6.115 | 6.349 | 13,223,448 | +0.04(+0.62%) |
Dec 14, 2016 | 6.808 | 6.876 | 6.261 | 6.310 | 16,178,449 | -0.65(-9.40%) |
Dec 13, 2016 | 7.169 | 7.238 | 6.731 | 6.964 | 16,278,623 | -0.10(-1.38%) |
Dec 12, 2016 | 8.029 | 8.175 | 7.003 | 7.062 | 35,397,228 | -0.40(-5.37%) |
Dec 09, 2016 | 6.662 | 7.599 | 6.632 | 7.462 | 24,175,164 | +0.91(+13.86%) |
Dec 08, 2016 | 6.525 | 6.705 | 6.290 | 6.554 | 11,152,152 | +0.17(+2.60%) |
Dec 07, 2016 | 6.613 | 6.613 | 6.339 | 6.388 | 12,261,159 | -0.28(-4.25%) |
Dec 06, 2016 | 6.212 | 6.749 | 6.110 | 6.671 | 12,803,647 | +0.32(+5.08%) |
Dec 05, 2016 | 6.300 | 6.388 | 6.139 | 6.349 | 9,567,084 | +0.32(+5.35%) |
Dec 02, 2016 | 6.359 | 6.476 | 5.958 | 6.027 | 10,585,877 | -0.31(-4.93%) |
Dec 01, 2016 | 6.456 | 6.865 | 6.232 | 6.339 | 22,654,780 | +0.26(+4.34%) |
Nov 30, 2016 | 5.919 | 6.300 | 5.802 | 6.075 | 23,918,526 | +0.86(+16.48%) |
Nov 29, 2016 | 5.343 | 5.343 | 5.079 | 5.216 | 14,364,342 | -0.28(-5.15%) |
Nov 28, 2016 | 5.616 | 5.655 | 5.480 | 5.499 | 8,374,051 | -0.09(-1.57%) |
Nov 25, 2016 | 5.714 | 5.753 | 5.519 | 5.587 | 4,198,791 | -0.21(-3.54%) |
Nov 23, 2016 | 5.792 | 5.792 | 5.792 | 0 | +0.21(+3.85%) | |
Nov 22, 2016 | 5.587 | 5.714 | 5.392 | 5.577 | 11,538,792 | +0.01(+0.18%) |
Nov 21, 2016 | 5.636 | 5.724 | 5.499 | 5.568 | 9,567,593 | +0.15(+2.70%) |
Nov 18, 2016 | 5.294 | 5.553 | 5.294 | 5.421 | 12,304,356 | +0.15(+2.78%) |
Nov 17, 2016 | 5.421 | 5.607 | 5.221 | 5.274 | 9,191,206 | -0.08(-1.46%) |
Nov 16, 2016 | 5.157 | 5.475 | 5.128 | 5.353 | 12,547,928 | +0.02(+0.37%) |
Nov 15, 2016 | 5.196 | 5.401 | 5.172 | 5.333 | 14,576,770 | +0.21(+4.20%) |
Nov 14, 2016 | 4.776 | 5.148 | 4.767 | 5.118 | 8,157,983 | +0.29(+6.07%) |
Nov 11, 2016 | 4.884 | 4.923 | 4.610 | 4.825 | 8,684,620 | -0.14(-2.76%) |
Nov 10, 2016 | 4.757 | 5.074 | 4.718 | 4.962 | 15,373,167 | +0.21(+4.31%) |
Nov 09, 2016 | 4.532 | 4.820 | 4.493 | 4.757 | 15,269,631 | +0.22(+4.96%) |
Nov 08, 2016 | 4.591 | 4.659 | 4.395 | 4.532 | 19,108,466 | -0.10(-2.11%) |
Nov 07, 2016 | 4.659 | 4.698 | 4.522 | 4.630 | 10,481,895 | +0.07(+1.50%) |
Nov 04, 2016 | 4.728 | 4.767 | 4.347 | 4.561 | 18,546,260 | -0.34(-6.97%) |
Nov 03, 2016 | 4.571 | 4.923 | 4.571 | 4.903 | 13,094,272 | +0.36(+7.96%) |
Nov 02, 2016 | 4.708 | 4.747 | 4.503 | 4.542 | 11,542,332 | -0.23(-4.91%) |
Nov 01, 2016 | 4.913 | 4.981 | 4.718 | 4.776 | 14,769,317 | -0.05(-1.01%) |
Oct 31, 2016 | 5.148 | 5.177 | 4.708 | 4.825 | 35,497,172 | -0.34(-6.62%) |
Oct 28, 2016 | 5.284 | 5.382 | 5.108 | 5.167 | 13,435,683 | -0.23(-4.34%) |
Oct 27, 2016 | 5.626 | 5.734 | 5.362 | 5.401 | 13,517,115 | -0.17(-2.98%) |
Oct 26, 2016 | 5.343 | 5.568 | 5.304 | 5.568 | 7,535,071 | +0.14(+2.52%) |
Oct 25, 2016 | 5.616 | 5.704 | 5.411 | 5.431 | 11,313,744 | -0.20(-3.47%) |
Oct 24, 2016 | 5.900 | 5.900 | 5.460 | 5.626 | 8,473,066 | -0.21(-3.52%) |
Oct 21, 2016 | 5.831 | 5.929 | 5.763 | 5.831 | 7,988,261 | -0.04(-0.67%) |
Oct 20, 2016 | 5.694 | 5.900 | 5.626 | 5.870 | 6,822,175 | +0.14(+2.39%) |
Oct 19, 2016 | 5.743 | 5.861 | 5.597 | 5.734 | 7,683,307 | +0.10(+1.73%) |
Oct 18, 2016 | 5.792 | 5.821 | 5.568 | 5.636 | 6,210,772 | -0.01(-0.17%) |
Oct 17, 2016 | 5.743 | 5.841 | 5.597 | 5.646 | 5,884,588 | -0.12(-2.03%) |
Oct 14, 2016 | 5.861 | 5.919 | 5.714 | 5.763 | 6,049,943 | -0.05(-0.84%) |
Oct 13, 2016 | 5.812 | 5.929 | 5.616 | 5.812 | 9,881,857 | -0.08(-1.33%) |
Oct 12, 2016 | 5.929 | 5.997 | 5.880 | 5.890 | 7,805,941 | -0.10(-1.63%) |
Oct 11, 2016 | 6.154 | 6.232 | 5.919 | 5.988 | 12,782,666 | -0.22(-3.62%) |
Oct 10, 2016 | 6.105 | 6.271 | 6.105 | 6.212 | 9,117,183 | +0.21(+3.58%) |
Oct 07, 2016 | 6.134 | 6.241 | 5.948 | 5.997 | 10,076,882 | -0.15(-2.38%) |
Oct 06, 2016 | 6.036 | 6.359 | 5.939 | 6.144 | 22,133,306 | +0.16(+2.61%) |
Oct 05, 2016 | 6.007 | 6.134 | 5.870 | 5.988 | 17,407,852 | +0.18(+3.03%) |
Oct 04, 2016 | 6.134 | 6.241 | 5.724 | 5.812 | 13,181,252 | -0.21(-3.57%) |
Oct 03, 2016 | 6.183 | 6.212 | 5.880 | 6.027 | 15,011,691 | -0.17(-2.68%) |
Sep 30, 2016 | 6.212 | 6.300 | 6.050 | 6.193 | 11,570,478 | +0.04(+0.63%) |
Sep 29, 2016 | 6.105 | 6.544 | 6.017 | 6.154 | 20,591,514 | +0.09(+1.45%) |
Sep 28, 2016 | 5.382 | 6.085 | 5.345 | 6.066 | 22,934,828 | +0.70(+13.11%) |
Sep 27, 2016 | 5.343 | 5.426 | 5.226 | 5.362 | 7,914,798 | -0.09(-1.61%) |
Sep 26, 2016 | 5.372 | 5.616 | 5.314 | 5.450 | 9,024,793 | +0.16(+2.95%) |
Sep 23, 2016 | 5.509 | 5.685 | 5.265 | 5.294 | 10,199,564 | -0.24(-4.41%) |
Sep 22, 2016 | 5.431 | 5.646 | 5.431 | 5.538 | 9,402,878 | +0.26(+5.00%) |
Sep 21, 2016 | 5.138 | 5.343 | 5.050 | 5.274 | 15,457,670 | +0.27(+5.47%) |
Sep 20, 2016 | 5.099 | 5.244 | 4.972 | 5.001 | 9,310,911 | -0.12(-2.29%) |
Sep 19, 2016 | 5.392 | 5.470 | 5.108 | 5.118 | 8,774,964 | -0.21(-4.03%) |
Sep 16, 2016 | 5.187 | 5.382 | 5.148 | 5.333 | 9,838,749 | +0.00(+0.00%) |
Sep 15, 2016 | 5.255 | 5.362 | 5.050 | 5.333 | 12,331,495 | +0.10(+1.87%) |
Sep 14, 2016 | 5.372 | 5.519 | 5.177 | 5.235 | 13,784,479 | -0.18(-3.25%) |
Sep 13, 2016 | 5.558 | 5.616 | 5.294 | 5.411 | 11,621,485 | -0.32(-5.62%) |
Sep 12, 2016 | 5.558 | 5.841 | 5.499 | 5.734 | 8,967,361 | +0.07(+1.21%) |
Sep 09, 2016 | 6.154 | 6.173 | 5.665 | 5.665 | 18,783,298 | -0.63(-10.08%) |
Sep 08, 2016 | 5.724 | 6.408 | 5.694 | 6.300 | 19,481,320 | +0.66(+11.78%) |
Sep 07, 2016 | 5.851 | 5.890 | 5.616 | 5.636 | 9,580,907 | -0.18(-3.03%) |
Sep 06, 2016 | 5.714 | 5.963 | 5.655 | 5.812 | 9,532,241 | +0.13(+2.23%) |
Sep 02, 2016 | 5.616 | 5.685 | 5.685 | 5.685 | 6,626,610 | +0.15(+2.65%) |
Sep 01, 2016 | 5.646 | 5.646 | 5.323 | 5.538 | 12,302,729 | -0.09(-1.56%) |
Aug 31, 2016 | 5.558 | 5.655 | 5.460 | 5.626 | 6,329,350 | +0.02(+0.35%) |
Aug 30, 2016 | 5.802 | 6.027 | 5.568 | 5.607 | 6,386,370 | -0.14(-2.38%) |
Aug 29, 2016 | 5.626 | 5.812 | 5.616 | 5.743 | 7,512,923 | +0.09(+1.55%) |
Aug 26, 2016 | 5.792 | 5.909 | 5.626 | 5.655 | 7,678,573 | -0.15(-2.53%) |
Aug 25, 2016 | 5.743 | 5.948 | 5.694 | 5.802 | 6,552,938 | +0.01(+0.17%) |
Aug 24, 2016 | 5.880 | 5.958 | 5.753 | 5.792 | 8,616,510 | -0.21(-3.42%) |
Aug 23, 2016 | 5.939 | 6.036 | 5.870 | 5.997 | 6,297,938 | +0.06(+0.99%) |
Aug 22, 2016 | 5.988 | 5.988 | 5.831 | 5.939 | 8,363,833 | -0.13(-2.09%) |
Aug 19, 2016 | 6.300 | 6.300 | 6.036 | 6.066 | 7,895,787 | -0.28(-4.46%) |
Aug 18, 2016 | 6.300 | 6.515 | 6.281 | 6.349 | 7,937,671 | +0.11(+1.72%) |
Aug 17, 2016 | 6.398 | 6.417 | 6.066 | 6.241 | 15,096,638 | -0.21(-3.18%) |
Aug 16, 2016 | 6.740 | 6.779 | 6.359 | 6.447 | 10,642,171 | -0.15(-2.22%) |
Aug 15, 2016 | 6.359 | 6.759 | 6.349 | 6.593 | 9,342,359 | +0.33(+5.30%) |
Aug 12, 2016 | 6.691 | 6.818 | 6.183 | 6.261 | 15,185,045 | -0.45(-6.70%) |
Aug 11, 2016 | 6.642 | 6.808 | 6.505 | 6.710 | 7,967,865 | +0.11(+1.63%) |
Aug 10, 2016 | 6.994 | 7.036 | 6.574 | 6.603 | 10,167,468 | -0.42(-5.98%) |
Aug 09, 2016 | 7.326 | 7.335 | 6.964 | 7.023 | 6,933,687 | -0.25(-3.49%) |
Aug 08, 2016 | 7.013 | 7.326 | 6.955 | 7.277 | 10,308,524 | +0.36(+5.23%) |
Aug 05, 2016 | 6.984 | 7.067 | 6.710 | 6.915 | 9,868,498 | -0.07(-0.98%) |
Aug 04, 2016 | 6.964 | 7.160 | 6.906 | 6.984 | 7,393,918 | -0.03(-0.42%) |
Aug 03, 2016 | 6.671 | 7.057 | 6.603 | 7.013 | 9,114,051 | +0.31(+4.66%) |
Aug 02, 2016 | 6.955 | 7.052 | 6.554 | 6.701 | 8,935,276 | -0.13(-1.86%) |
Aug 01, 2016 | 7.101 | 7.111 | 6.676 | 6.828 | 12,288,256 | -0.38(-5.28%) |
Jul 29, 2016 | 7.052 | 7.282 | 6.828 | 7.208 | 8,735,320 | +0.14(+1.93%) |
Jul 28, 2016 | 7.130 | 7.502 | 7.042 | 7.072 | 12,933,902 | -0.08(-1.09%) |
Jul 27, 2016 | 7.345 | 7.598 | 7.018 | 7.150 | 8,285,008 | -0.22(-3.04%) |
Jul 26, 2016 | 7.354 | 7.413 | 7.150 | 7.374 | 5,939,209 | +0.00(+0.00%) |
Jul 25, 2016 | 7.296 | 7.413 | 7.208 | 7.374 | 8,822,829 | +0.02(+0.26%) |
Jul 22, 2016 | 7.764 | 7.783 | 7.325 | 7.354 | 9,657,253 | -0.36(-4.67%) |
Jul 21, 2016 | 7.861 | 8.046 | 7.661 | 7.715 | 6,478,345 | -0.15(-1.86%) |
Jul 20, 2016 | 7.890 | 7.997 | 7.705 | 7.861 | 6,453,830 | -0.12(-1.47%) |
Jul 19, 2016 | 8.182 | 8.212 | 7.861 | 7.978 | 6,096,893 | -0.23(-2.85%) |
Jul 18, 2016 | 7.968 | 8.397 | 7.812 | 8.212 | 8,199,443 | +0.19(+2.31%) |
Jul 15, 2016 | 8.260 | 8.377 | 8.017 | 8.027 | 4,794,700 | -0.16(-1.90%) |
Jul 14, 2016 | 8.153 | 8.338 | 8.066 | 8.182 | 6,686,343 | +0.15(+1.82%) |
Jul 13, 2016 | 8.329 | 8.484 | 7.919 | 8.036 | 11,392,722 | -0.39(-4.62%) |
Jul 12, 2016 | 8.153 | 8.572 | 8.134 | 8.426 | 8,759,098 | +0.52(+6.53%) |
Jul 11, 2016 | 8.075 | 8.260 | 7.875 | 7.910 | 5,450,568 | -0.11(-1.34%) |
Jul 08, 2016 | 7.968 | 8.163 | 7.812 | 8.017 | 6,278,586 | +0.20(+2.62%) |
Jul 07, 2016 | 8.134 | 8.460 | 7.754 | 7.812 | 10,013,737 | -0.19(-2.43%) |
Jul 06, 2016 | 8.027 | 8.046 | 7.744 | 8.007 | 11,683,781 | -0.13(-1.56%) |
Jul 05, 2016 | 8.475 | 8.571 | 7.939 | 8.134 | 7,726,197 | -0.57(-6.60%) |
Jul 01, 2016 | 8.027 | 8.708 | 8.708 | 8.708 | 9,637,332 | +0.68(+8.50%) |
Jun 30, 2016 | 8.095 | 8.153 | 7.871 | 8.027 | 10,071,982 | -0.09(-1.08%) |
Jun 29, 2016 | 8.085 | 8.309 | 7.973 | 8.114 | 10,571,950 | +0.18(+2.21%) |
Jun 28, 2016 | 8.075 | 8.182 | 7.861 | 7.939 | 8,570,939 | +0.12(+1.49%) |
Jun 27, 2016 | 8.280 | 8.319 | 7.783 | 7.822 | 9,801,567 | -0.63(-7.49%) |
Jun 24, 2016 | 8.718 | 9.108 | 8.455 | 8.455 | 10,252,986 | -0.83(-8.92%) |
Jun 23, 2016 | 9.127 | 9.332 | 9.015 | 9.283 | 6,264,784 | +0.34(+3.81%) |
Jun 22, 2016 | 9.157 | 9.361 | 8.913 | 8.942 | 7,308,867 | -0.10(-1.08%) |
Jun 21, 2016 | 8.981 | 9.122 | 8.708 | 9.040 | 6,765,756 | -0.01(-0.11%) |
Jun 20, 2016 | 9.312 | 9.429 | 8.962 | 9.049 | 7,556,173 | -0.08(-0.85%) |
Jun 17, 2016 | 8.786 | 9.254 | 8.757 | 9.127 | 12,136,927 | +0.48(+5.52%) |
Jun 16, 2016 | 8.650 | 8.708 | 8.382 | 8.650 | 7,903,709 | -0.15(-1.66%) |
Jun 15, 2016 | 8.708 | 9.293 | 8.611 | 8.796 | 7,952,606 | +0.03(+0.33%) |
Jun 14, 2016 | 8.679 | 8.981 | 8.527 | 8.767 | 5,730,959 | +0.02(+0.22%) |
Jun 13, 2016 | 8.777 | 9.030 | 8.562 | 8.747 | 6,468,330 | -0.16(-1.75%) |
Jun 10, 2016 | 9.137 | 9.371 | 8.884 | 8.903 | 6,719,886 | -0.47(-4.99%) |
Jun 09, 2016 | 8.952 | 9.478 | 8.845 | 9.371 | 10,539,214 | +0.20(+2.23%) |
Jun 08, 2016 | 9.098 | 9.312 | 8.981 | 9.166 | 11,845,616 | +0.22(+2.51%) |
Jun 07, 2016 | 8.621 | 9.001 | 8.416 | 8.942 | 20,071,692 | +0.38(+4.44%) |
Jun 06, 2016 | 8.036 | 8.757 | 7.994 | 8.562 | 12,361,611 | +0.70(+8.92%) |
Jun 03, 2016 | 8.046 | 8.119 | 7.725 | 7.861 | 8,345,599 | -0.18(-2.18%) |
Jun 02, 2016 | 8.027 | 8.095 | 7.744 | 8.036 | 7,407,079 | -0.10(-1.20%) |
Jun 01, 2016 | 8.017 | 8.202 | 7.617 | 8.134 | 7,751,286 | +0.01(+0.12%) |
May 31, 2016 | 8.270 | 8.582 | 8.056 | 8.124 | 9,481,068 | -0.12(-1.42%) |
May 27, 2016 | 8.163 | 8.241 | 8.241 | 8.241 | 6,385,090 | +0.06(+0.71%) |
May 26, 2016 | 8.777 | 8.822 | 8.143 | 8.182 | 9,776,613 | -0.40(-4.65%) |
May 25, 2016 | 8.153 | 8.655 | 8.143 | 8.582 | 9,485,864 | +0.54(+6.66%) |
May 24, 2016 | 8.182 | 8.241 | 7.803 | 8.046 | 9,526,882 | -0.03(-0.36%) |
May 23, 2016 | 8.358 | 8.387 | 7.968 | 8.075 | 6,110,766 | -0.37(-4.38%) |
May 20, 2016 | 8.241 | 8.601 | 8.231 | 8.445 | 5,397,528 | +0.14(+1.64%) |
May 19, 2016 | 8.504 | 8.523 | 8.104 | 8.309 | 8,959,809 | -0.32(-3.72%) |
May 18, 2016 | 8.923 | 9.195 | 8.572 | 8.630 | 6,815,986 | -0.34(-3.80%) |
May 17, 2016 | 8.874 | 9.234 | 8.825 | 8.971 | 8,216,285 | +0.07(+0.77%) |
May 16, 2016 | 8.757 | 9.166 | 8.747 | 8.903 | 7,625,651 | +0.33(+3.86%) |
May 13, 2016 | 8.767 | 9.049 | 8.445 | 8.572 | 10,690,077 | -0.25(-2.87%) |
May 12, 2016 | 9.264 | 9.351 | 8.689 | 8.825 | 9,606,696 | -0.25(-2.79%) |
May 11, 2016 | 9.049 | 9.429 | 8.689 | 9.079 | 17,843,196 | -0.09(-0.96%) |
May 10, 2016 | 9.283 | 9.390 | 9.147 | 9.166 | 8,721,772 | +0.15(+1.62%) |
May 09, 2016 | 9.692 | 9.702 | 8.874 | 9.020 | 14,046,060 | -0.85(-8.59%) |
May 06, 2016 | 9.449 | 9.955 | 9.371 | 9.868 | 12,591,796 | +0.37(+3.90%) |
May 05, 2016 | 10.16 | 10.19 | 9.434 | 9.497 | 12,282,756 | -0.30(-3.08%) |
May 04, 2016 | 10.22 | 10.44 | 9.585 | 9.799 | 13,999,029 | -0.37(-3.64%) |
May 03, 2016 | 10.57 | 10.57 | 9.965 | 10.17 | 15,492,232 | -0.57(-5.35%) |
May 02, 2016 | 10.96 | 11.06 | 10.45 | 10.74 | 11,395,825 | -0.19(-1.78%) |
Apr 29, 2016 | 11.13 | 11.42 | 10.57 | 10.94 | 16,590,443 | -0.04(-0.36%) |
Apr 28, 2016 | 11.59 | 11.63 | 10.84 | 10.98 | 16,190,872 | -0.67(-5.77%) |
Apr 27, 2016 | 11.16 | 11.85 | 11.05 | 11.65 | 13,376,028 | +0.53(+4.81%) |
Apr 26, 2016 | 10.79 | 11.16 | 10.43 | 11.12 | 11,158,368 | +0.47(+4.38%) |
Apr 25, 2016 | 11.12 | 11.19 | 10.50 | 10.65 | 10,285,689 | -0.63(-5.60%) |
Apr 22, 2016 | 10.92 | 11.83 | 10.91 | 11.28 | 10,377,756 | +0.39(+3.57%) |
Apr 21, 2016 | 11.34 | 11.47 | 10.81 | 10.89 | 9,781,339 | -0.34(-3.03%) |
Apr 20, 2016 | 10.98 | 11.71 | 10.97 | 11.23 | 10,066,450 | +0.00(+0.00%) |
Apr 19, 2016 | 10.23 | 11.59 | 10.18 | 11.23 | 13,081,419 | +1.14(+11.27%) |
Apr 18, 2016 | 9.637 | 10.24 | 9.414 | 10.09 | 7,000,247 | +0.06(+0.58%) |
Apr 15, 2016 | 9.744 | 10.24 | 9.468 | 10.04 | 13,502,444 | +0.13(+1.28%) |
Apr 14, 2016 | 10.66 | 10.75 | 9.744 | 9.909 | 12,366,600 | -0.64(-6.08%) |
Apr 13, 2016 | 10.56 | 10.86 | 10.29 | 10.55 | 7,245,176 | +0.02(+0.18%) |
Apr 12, 2016 | 9.773 | 10.56 | 9.457 | 10.53 | 11,737,689 | +1.03(+10.85%) |
Apr 11, 2016 | 9.384 | 9.696 | 9.363 | 9.501 | 10,199,695 | +0.20(+2.20%) |
Apr 08, 2016 | 9.268 | 9.482 | 9.248 | 9.297 | 8,573,195 | +0.18(+1.92%) |
Apr 07, 2016 | 9.472 | 9.647 | 8.922 | 9.122 | 10,505,741 | -0.39(-4.09%) |
Apr 06, 2016 | 9.686 | 9.783 | 9.238 | 9.511 | 7,468,700 | -0.02(-0.20%) |
Apr 05, 2016 | 9.248 | 9.734 | 9.180 | 9.530 | 11,136,855 | +0.18(+1.87%) |
Apr 04, 2016 | 9.647 | 9.939 | 9.277 | 9.355 | 10,489,497 | -0.30(-3.12%) |