Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.222 | 8.264 | 7.904 | 7.904 | 10,330,321 | -0.33(-3.97%) |
Feb 27, 2017 | 8.007 | 8.269 | 7.923 | 8.231 | 10,135,970 | +0.25(+3.16%) |
Feb 24, 2017 | 7.988 | 8.040 | 7.900 | 7.979 | 9,826,752 | -0.10(-1.27%) |
Feb 23, 2017 | 8.381 | 8.390 | 8.049 | 8.082 | 9,977,865 | -0.16(-1.93%) |
Feb 22, 2017 | 8.381 | 8.456 | 8.241 | 8.241 | 5,560,310 | -0.19(-2.22%) |
Feb 21, 2017 | 8.175 | 8.474 | 8.110 | 8.428 | 10,695,357 | +0.32(+3.92%) |
Feb 17, 2017 | 8.110 | 8.110 | 8.110 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.334 | 8.400 | 8.101 | 8.147 | 8,998,375 | -0.21(-2.57%) |
Feb 15, 2017 | 8.390 | 8.488 | 8.343 | 8.362 | 8,576,237 | -0.09(-1.10%) |
Feb 14, 2017 | 8.428 | 8.516 | 8.315 | 8.456 | 8,368,996 | -0.04(-0.44%) |
Feb 13, 2017 | 8.530 | 8.605 | 8.362 | 8.493 | 7,959,350 | +0.05(+0.55%) |
Feb 10, 2017 | 8.428 | 8.540 | 8.418 | 8.446 | 8,560,765 | +0.09(+1.12%) |
Feb 09, 2017 | 8.129 | 8.409 | 8.035 | 8.353 | 12,179,444 | +0.22(+2.76%) |
Feb 08, 2017 | 8.222 | 8.262 | 8.101 | 8.129 | 11,537,137 | -0.07(-0.91%) |
Feb 07, 2017 | 8.437 | 8.456 | 8.185 | 8.203 | 9,854,718 | -0.17(-2.01%) |
Feb 06, 2017 | 8.596 | 8.596 | 8.297 | 8.372 | 8,108,315 | -0.24(-2.82%) |
Feb 03, 2017 | 8.680 | 8.755 | 8.568 | 8.614 | 10,993,930 | -0.04(-0.43%) |
Feb 02, 2017 | 8.558 | 8.727 | 8.549 | 8.652 | 11,940,802 | +0.12(+1.42%) |
Feb 01, 2017 | 8.736 | 8.764 | 8.530 | 8.530 | 7,509,718 | -0.12(-1.40%) |
Jan 31, 2017 | 8.708 | 8.839 | 8.642 | 8.652 | 8,457,493 | -0.04(-0.43%) |
Jan 30, 2017 | 8.680 | 8.708 | 8.549 | 8.689 | 8,782,787 | +0.00(+0.00%) |
Jan 27, 2017 | 8.642 | 8.797 | 8.512 | 8.689 | 8,792,789 | +0.12(+1.42%) |
Jan 26, 2017 | 8.801 | 8.811 | 8.484 | 8.568 | 17,527,286 | -0.30(-3.37%) |
Jan 25, 2017 | 8.680 | 8.885 | 8.465 | 8.867 | 21,336,710 | +0.32(+3.72%) |
Jan 24, 2017 | 8.306 | 8.667 | 8.306 | 8.549 | 19,705,474 | +0.30(+3.62%) |
Jan 23, 2017 | 8.259 | 8.354 | 8.054 | 8.250 | 16,179,893 | -0.01(-0.11%) |
Jan 20, 2017 | 7.848 | 8.311 | 7.764 | 8.259 | 19,140,326 | +0.50(+6.51%) |
Jan 19, 2017 | 7.792 | 7.830 | 7.699 | 7.755 | 10,702,931 | -0.01(-0.12%) |
Jan 18, 2017 | 7.727 | 7.904 | 7.680 | 7.764 | 14,334,858 | +0.02(+0.24%) |
Jan 17, 2017 | 7.400 | 7.764 | 7.372 | 7.746 | 17,644,866 | +0.30(+4.02%) |
Jan 13, 2017 | 7.447 | 7.447 | 7.447 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.334 | 7.531 | 7.250 | 7.503 | 10,957,735 | +0.21(+2.82%) |
Jan 11, 2017 | 7.288 | 7.306 | 7.204 | 7.297 | 9,334,292 | +0.01(+0.13%) |
Jan 10, 2017 | 7.381 | 7.381 | 7.260 | 7.288 | 17,781,912 | -0.08(-1.14%) |
Jan 09, 2017 | 7.447 | 7.484 | 7.353 | 7.372 | 9,881,756 | -0.13(-1.74%) |
Jan 06, 2017 | 7.465 | 7.535 | 7.437 | 7.503 | 8,260,904 | +0.07(+0.88%) |
Jan 05, 2017 | 7.531 | 7.549 | 7.419 | 7.437 | 14,289,714 | +0.00(+0.00%) |
Jan 04, 2017 | 7.353 | 7.447 | 7.250 | 7.437 | 21,337,762 | +0.06(+0.76%) |
Jan 03, 2017 | 7.577 | 7.624 | 7.316 | 7.381 | 11,158,489 | -0.12(-1.62%) |
Dec 30, 2016 | 7.503 | 7.503 | 7.503 | 0 | +0.07(+1.01%) | |
Dec 29, 2016 | 7.521 | 7.577 | 7.390 | 7.428 | 7,263,833 | -0.04(-0.50%) |
Dec 28, 2016 | 7.577 | 7.605 | 7.456 | 7.465 | 5,661,490 | -0.08(-1.11%) |
Dec 27, 2016 | 7.344 | 7.549 | 7.306 | 7.549 | 8,886,463 | +0.24(+3.32%) |
Dec 23, 2016 | 7.306 | 7.306 | 7.306 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.512 | 7.531 | 7.213 | 7.260 | 10,443,056 | -0.26(-3.48%) |
Dec 21, 2016 | 7.605 | 7.610 | 7.493 | 7.521 | 4,015,561 | -0.03(-0.37%) |
Dec 20, 2016 | 7.465 | 7.610 | 7.428 | 7.549 | 7,531,221 | +0.10(+1.38%) |
Dec 19, 2016 | 7.475 | 7.540 | 7.409 | 7.447 | 6,201,408 | -0.02(-0.25%) |
Dec 16, 2016 | 7.652 | 7.671 | 7.362 | 7.465 | 17,966,706 | -0.19(-2.44%) |
Dec 15, 2016 | 7.746 | 7.755 | 7.605 | 7.652 | 11,475,863 | -0.11(-1.44%) |
Dec 14, 2016 | 8.147 | 8.175 | 7.736 | 7.764 | 11,325,031 | -0.41(-5.03%) |
Dec 13, 2016 | 8.287 | 8.343 | 8.147 | 8.175 | 8,721,480 | -0.07(-0.79%) |
Dec 12, 2016 | 8.259 | 8.437 | 8.203 | 8.241 | 7,998,138 | +0.05(+0.57%) |
Dec 09, 2016 | 8.343 | 8.016 | 8.194 | 12,751,468 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.026 | 8.362 | 8.007 | 8.343 | 17,050,470 | +0.38(+4.81%) |
Dec 07, 2016 | 7.727 | 7.984 | 7.699 | 7.960 | 14,309,279 | +0.29(+3.78%) |
Dec 06, 2016 | 7.568 | 7.685 | 7.437 | 7.671 | 12,816,342 | +0.16(+2.11%) |
Dec 05, 2016 | 7.381 | 7.549 | 7.325 | 7.512 | 7,553,379 | +0.20(+2.68%) |
Dec 02, 2016 | 7.232 | 7.381 | 7.222 | 7.316 | 4,779,179 | +0.08(+1.16%) |
Dec 01, 2016 | 7.250 | 7.353 | 7.194 | 7.232 | 13,495,804 | -0.07(-0.90%) |
Nov 30, 2016 | 7.419 | 7.484 | 7.264 | 7.297 | 16,024,632 | -0.03(-0.38%) |
Nov 29, 2016 | 7.334 | 7.465 | 7.316 | 7.325 | 7,144,916 | -0.02(-0.25%) |
Nov 28, 2016 | 7.549 | 7.615 | 7.334 | 7.344 | 30,302,036 | -0.20(-2.60%) |
Nov 25, 2016 | 7.381 | 7.540 | 7.362 | 7.540 | 5,401,397 | +0.18(+2.41%) |
Nov 23, 2016 | 7.362 | 7.362 | 7.362 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.531 | 7.531 | 7.222 | 7.316 | 8,971,575 | -0.06(-0.76%) |
Nov 21, 2016 | 7.288 | 7.531 | 7.288 | 7.372 | 12,020,732 | +0.17(+2.33%) |
Nov 18, 2016 | 7.493 | 7.577 | 7.194 | 7.204 | 17,473,146 | -0.29(-3.87%) |
Nov 17, 2016 | 7.176 | 7.503 | 7.176 | 7.493 | 25,868,628 | +0.29(+4.02%) |
Nov 16, 2016 | 7.082 | 7.260 | 7.007 | 7.204 | 19,385,720 | +0.04(+0.52%) |
Nov 15, 2016 | 7.120 | 7.306 | 7.110 | 7.166 | 19,245,262 | +0.17(+2.40%) |
Nov 14, 2016 | 7.045 | 7.241 | 6.858 | 6.998 | 24,862,034 | +0.06(+0.81%) |
Nov 11, 2016 | 7.054 | 7.054 | 6.718 | 6.942 | 32,624,664 | -0.09(-1.33%) |
Nov 10, 2016 | 7.708 | 7.788 | 7.007 | 7.035 | 42,808,152 | -0.76(-9.71%) |
Nov 09, 2016 | 7.596 | 7.830 | 7.288 | 7.792 | 53,559,308 | -0.60(-7.13%) |
Nov 08, 2016 | 8.418 | 8.736 | 8.390 | 8.390 | 24,783,792 | -0.01(-0.11%) |
Nov 07, 2016 | 8.194 | 8.428 | 8.147 | 8.400 | 18,576,166 | +0.62(+7.92%) |
Nov 04, 2016 | 7.886 | 8.185 | 7.750 | 7.783 | 20,145,530 | -0.17(-2.12%) |
Nov 03, 2016 | 7.867 | 8.091 | 7.820 | 7.951 | 17,839,462 | +0.09(+1.19%) |
Nov 02, 2016 | 7.727 | 7.946 | 7.718 | 7.858 | 16,548,701 | +0.03(+0.36%) |
Nov 01, 2016 | 8.147 | 8.175 | 7.736 | 7.830 | 21,448,048 | -0.28(-3.46%) |
Oct 31, 2016 | 8.147 | 8.203 | 8.054 | 8.110 | 11,228,634 | -0.02(-0.23%) |
Oct 28, 2016 | 8.390 | 8.479 | 8.016 | 8.129 | 18,053,966 | -0.24(-2.90%) |
Oct 27, 2016 | 8.512 | 8.568 | 8.147 | 8.372 | 14,418,015 | -0.07(-0.78%) |
Oct 26, 2016 | 8.428 | 8.484 | 8.390 | 8.437 | 13,774,007 | -0.08(-0.99%) |
Oct 25, 2016 | 8.614 | 8.614 | 8.493 | 8.521 | 10,525,164 | -0.03(-0.33%) |
Oct 24, 2016 | 8.642 | 8.642 | 8.446 | 8.549 | 9,627,253 | +0.01(+0.11%) |
Oct 21, 2016 | 8.362 | 8.661 | 8.353 | 8.540 | 15,096,700 | +0.12(+1.44%) |
Oct 20, 2016 | 8.222 | 8.418 | 8.185 | 8.418 | 13,526,188 | +0.12(+1.46%) |
Oct 19, 2016 | 8.222 | 8.381 | 8.119 | 8.297 | 13,429,596 | +0.14(+1.72%) |
Oct 18, 2016 | 8.063 | 8.241 | 8.045 | 8.157 | 10,615,187 | +0.20(+2.46%) |
Oct 17, 2016 | 7.858 | 7.993 | 7.839 | 7.960 | 5,819,872 | +0.15(+1.91%) |
Oct 14, 2016 | 7.988 | 8.030 | 7.792 | 7.811 | 8,128,072 | -0.12(-1.53%) |
Oct 13, 2016 | 7.633 | 7.942 | 7.577 | 7.932 | 15,796,168 | +0.15(+1.92%) |
Oct 12, 2016 | 7.736 | 7.848 | 7.643 | 7.783 | 8,782,203 | -0.06(-0.72%) |
Oct 11, 2016 | 7.895 | 8.016 | 7.839 | 7.839 | 16,235,891 | -0.11(-1.41%) |
Oct 10, 2016 | 7.830 | 7.970 | 7.708 | 7.951 | 12,716,129 | +0.36(+4.67%) |
Oct 07, 2016 | 7.652 | 7.661 | 7.447 | 7.596 | 9,772,376 | -0.04(-0.49%) |
Oct 06, 2016 | 7.484 | 7.661 | 7.465 | 7.633 | 6,250,507 | +0.07(+0.86%) |
Oct 05, 2016 | 7.456 | 7.615 | 7.409 | 7.568 | 5,207,262 | +0.19(+2.53%) |
Oct 04, 2016 | 7.447 | 7.456 | 7.325 | 7.381 | 11,031,820 | -0.03(-0.38%) |
Oct 03, 2016 | 7.325 | 7.512 | 7.316 | 7.409 | 8,224,558 | -0.01(-0.13%) |
Sep 30, 2016 | 7.689 | 7.764 | 7.390 | 7.419 | 15,625,068 | -0.23(-3.05%) |
Sep 29, 2016 | 7.559 | 7.783 | 7.493 | 7.652 | 20,198,808 | +0.08(+1.11%) |
Sep 28, 2016 | 7.428 | 7.568 | 7.269 | 7.568 | 17,461,882 | +0.15(+2.02%) |
Sep 27, 2016 | 7.129 | 7.437 | 7.091 | 7.419 | 11,422,073 | +0.36(+5.17%) |
Sep 26, 2016 | 7.222 | 7.236 | 7.054 | 7.054 | 10,909,266 | -0.17(-2.33%) |
Sep 23, 2016 | 7.204 | 7.325 | 7.138 | 7.222 | 7,614,660 | -0.07(-0.90%) |
Sep 22, 2016 | 7.110 | 7.334 | 7.073 | 7.288 | 15,834,745 | +0.27(+3.86%) |
Sep 21, 2016 | 6.989 | 7.017 | 6.793 | 7.017 | 8,872,987 | +0.13(+1.90%) |
Sep 20, 2016 | 6.923 | 6.942 | 6.821 | 6.886 | 6,425,629 | +0.00(+0.00%) |
Sep 19, 2016 | 6.951 | 7.026 | 6.835 | 6.886 | 8,310,268 | +0.07(+1.10%) |
Sep 16, 2016 | 6.970 | 6.989 | 6.783 | 6.811 | 9,549,323 | -0.24(-3.44%) |
Sep 15, 2016 | 7.054 | 7.120 | 6.970 | 7.054 | 8,243,919 | -0.01(-0.13%) |
Sep 14, 2016 | 7.157 | 7.185 | 6.998 | 7.063 | 12,027,112 | -0.12(-1.69%) |
Sep 13, 2016 | 7.325 | 7.339 | 7.129 | 7.185 | 14,012,754 | -0.32(-4.23%) |
Sep 12, 2016 | 7.241 | 7.540 | 7.157 | 7.503 | 18,168,154 | +0.21(+2.95%) |
Sep 09, 2016 | 7.661 | 7.661 | 7.138 | 7.288 | 21,246,366 | -0.43(-5.57%) |
Sep 08, 2016 | 7.858 | 7.870 | 7.680 | 7.718 | 8,995,635 | -0.09(-1.20%) |
Sep 07, 2016 | 7.904 | 8.030 | 7.718 | 7.811 | 11,956,798 | -0.16(-1.99%) |
Sep 06, 2016 | 8.007 | 8.045 | 7.923 | 7.970 | 10,412,756 | +0.05(+0.59%) |
Sep 02, 2016 | 7.886 | 7.923 | 7.923 | 7.923 | 9,138,286 | +0.19(+2.42%) |
Sep 01, 2016 | 7.764 | 7.881 | 7.718 | 7.736 | 9,512,143 | -0.01(-0.12%) |
Aug 31, 2016 | 7.708 | 7.792 | 7.568 | 7.746 | 12,889,376 | -0.02(-0.24%) |
Aug 30, 2016 | 7.848 | 7.890 | 7.652 | 7.764 | 13,602,519 | -0.09(-1.19%) |
Aug 29, 2016 | 7.970 | 7.970 | 7.774 | 7.858 | 10,247,215 | +0.06(+0.72%) |
Aug 26, 2016 | 7.689 | 7.914 | 7.531 | 7.802 | 29,470,196 | +0.21(+2.71%) |
Aug 25, 2016 | 7.811 | 7.867 | 7.531 | 7.596 | 14,658,765 | -0.19(-2.40%) |
Aug 24, 2016 | 7.876 | 7.886 | 7.727 | 7.783 | 9,451,476 | -0.11(-1.42%) |
Aug 23, 2016 | 8.101 | 8.185 | 7.848 | 7.895 | 16,416,701 | -0.16(-1.97%) |
Aug 22, 2016 | 8.007 | 8.082 | 7.960 | 8.054 | 9,569,204 | -0.03(-0.35%) |
Aug 19, 2016 | 7.998 | 8.129 | 7.904 | 8.082 | 14,370,893 | -0.04(-0.46%) |
Aug 18, 2016 | 8.241 | 8.241 | 8.073 | 8.119 | 12,236,758 | -0.05(-0.57%) |
Aug 17, 2016 | 8.175 | 8.194 | 7.984 | 8.166 | 14,610,146 | -0.07(-0.79%) |
Aug 16, 2016 | 8.315 | 8.372 | 8.133 | 8.231 | 14,583,278 | -0.07(-0.90%) |
Aug 15, 2016 | 8.259 | 8.493 | 8.213 | 8.306 | 22,958,342 | +0.15(+1.83%) |
Aug 12, 2016 | 8.101 | 8.231 | 8.063 | 8.157 | 20,405,980 | +0.04(+0.46%) |
Aug 11, 2016 | 7.820 | 8.147 | 7.820 | 8.119 | 26,688,658 | +0.24(+3.08%) |
Aug 10, 2016 | 7.671 | 7.932 | 7.596 | 7.876 | 24,742,960 | +0.24(+3.18%) |
Aug 09, 2016 | 7.437 | 7.643 | 7.390 | 7.633 | 17,144,212 | +0.27(+3.68%) |
Aug 08, 2016 | 7.344 | 7.512 | 7.264 | 7.362 | 10,440,925 | +0.02(+0.25%) |
Aug 05, 2016 | 7.129 | 7.381 | 7.063 | 7.344 | 16,516,541 | +0.28(+3.97%) |
Aug 04, 2016 | 6.998 | 7.194 | 6.998 | 7.063 | 9,926,538 | +0.01(+0.13%) |
Aug 03, 2016 | 6.849 | 7.054 | 6.821 | 7.054 | 11,987,969 | +0.19(+2.72%) |
Aug 02, 2016 | 7.073 | 7.110 | 6.764 | 6.867 | 10,947,272 | -0.23(-3.29%) |
Aug 01, 2016 | 7.120 | 7.180 | 7.017 | 7.101 | 11,843,902 | -0.05(-0.65%) |
Jul 29, 2016 | 6.933 | 7.166 | 6.895 | 7.148 | 12,661,209 | +0.20(+2.82%) |
Jul 28, 2016 | 6.624 | 6.989 | 6.624 | 6.951 | 18,829,838 | +0.32(+4.79%) |
Jul 27, 2016 | 6.708 | 7.045 | 6.624 | 6.634 | 33,375,390 | +0.12(+1.87%) |
Jul 26, 2016 | 6.466 | 6.522 | 6.391 | 6.512 | 8,371,902 | +0.11(+1.75%) |
Jul 25, 2016 | 6.381 | 6.428 | 6.321 | 6.400 | 7,681,420 | -0.05(-0.72%) |
Jul 22, 2016 | 6.335 | 6.456 | 6.335 | 6.447 | 6,748,963 | +0.10(+1.62%) |
Jul 21, 2016 | 6.475 | 6.512 | 6.344 | 6.344 | 8,494,653 | -0.09(-1.45%) |
Jul 20, 2016 | 6.335 | 6.512 | 6.260 | 6.437 | 17,536,514 | +0.14(+2.23%) |
Jul 19, 2016 | 6.540 | 6.568 | 6.288 | 6.297 | 11,403,706 | -0.33(-4.94%) |
Jul 18, 2016 | 6.297 | 6.634 | 6.297 | 6.624 | 17,893,698 | +0.28(+4.42%) |
Jul 15, 2016 | 6.316 | 6.344 | 6.288 | 6.344 | 8,387,115 | +0.01(+0.15%) |
Jul 14, 2016 | 6.316 | 6.391 | 6.297 | 6.335 | 11,472,580 | +0.08(+1.35%) |
Jul 13, 2016 | 6.372 | 6.391 | 6.213 | 6.251 | 16,603,373 | -0.11(-1.76%) |
Jul 12, 2016 | 6.204 | 6.363 | 6.195 | 6.363 | 15,579,848 | +0.24(+3.97%) |
Jul 11, 2016 | 5.933 | 6.129 | 5.924 | 6.120 | 17,258,200 | +0.27(+4.63%) |
Jul 08, 2016 | 5.765 | 5.877 | 5.653 | 5.849 | 9,434,011 | +0.20(+3.47%) |
Jul 07, 2016 | 5.513 | 5.699 | 5.484 | 5.653 | 11,236,153 | +0.17(+3.07%) |
Jul 06, 2016 | 5.354 | 5.494 | 5.354 | 5.484 | 7,514,992 | +0.06(+1.03%) |
Jul 05, 2016 | 5.517 | 5.559 | 5.382 | 5.428 | 13,525,186 | -0.32(-5.53%) |
Jul 01, 2016 | 5.755 | 5.746 | 5.746 | 5.746 | 7,541,299 | -0.02(-0.32%) |
Jun 30, 2016 | 5.569 | 5.783 | 5.428 | 5.765 | 18,949,310 | +0.25(+4.58%) |
Jun 29, 2016 | 5.438 | 5.606 | 5.391 | 5.513 | 16,771,173 | +0.20(+3.69%) |
Jun 28, 2016 | 5.335 | 5.396 | 5.204 | 5.316 | 13,307,606 | +0.19(+3.64%) |
Jun 27, 2016 | 5.419 | 5.475 | 5.129 | 5.129 | 17,228,904 | -0.36(-6.63%) |
Jun 24, 2016 | 5.569 | 5.793 | 5.466 | 5.494 | 33,974,796 | -0.86(-13.53%) |
Jun 23, 2016 | 6.260 | 6.358 | 6.227 | 6.353 | 8,245,877 | +0.26(+4.29%) |
Jun 22, 2016 | 6.064 | 6.129 | 6.026 | 6.092 | 9,097,756 | +0.07(+1.24%) |
Jun 21, 2016 | 6.120 | 6.176 | 6.003 | 6.017 | 7,161,541 | -0.07(-1.08%) |
Jun 20, 2016 | 6.092 | 6.181 | 6.064 | 6.082 | 12,322,775 | +0.16(+2.68%) |
Jun 17, 2016 | 5.849 | 5.947 | 5.830 | 5.924 | 6,848,292 | +0.14(+2.42%) |
Jun 16, 2016 | 5.653 | 5.802 | 5.564 | 5.783 | 9,239,092 | +0.05(+0.81%) |
Jun 15, 2016 | 5.587 | 5.802 | 5.541 | 5.737 | 9,512,769 | +0.22(+4.07%) |
Jun 14, 2016 | 5.709 | 5.769 | 5.503 | 5.513 | 11,124,491 | -0.21(-3.75%) |
Jun 13, 2016 | 5.765 | 5.840 | 5.699 | 5.727 | 9,235,045 | -0.13(-2.23%) |
Jun 10, 2016 | 6.073 | 6.073 | 5.854 | 5.858 | 10,006,427 | -0.29(-4.71%) |
Jun 09, 2016 | 6.335 | 6.344 | 6.148 | 6.148 | 9,496,098 | -0.26(-4.08%) |
Jun 08, 2016 | 6.288 | 6.512 | 6.269 | 6.409 | 21,804,042 | +0.23(+3.78%) |
Jun 07, 2016 | 5.952 | 6.199 | 5.924 | 6.176 | 13,811,654 | +0.26(+4.42%) |
Jun 06, 2016 | 6.026 | 6.054 | 5.886 | 5.914 | 7,681,211 | -0.08(-1.40%) |
Jun 03, 2016 | 5.840 | 6.017 | 5.769 | 5.998 | 12,856,969 | +0.21(+3.72%) |
Jun 02, 2016 | 5.849 | 5.942 | 5.732 | 5.783 | 10,949,024 | -0.10(-1.75%) |
Jun 01, 2016 | 5.896 | 5.924 | 5.793 | 5.886 | 9,095,025 | -0.06(-0.94%) |
May 31, 2016 | 6.036 | 6.142 | 5.886 | 5.942 | 7,586,920 | -0.12(-2.00%) |
May 27, 2016 | 6.157 | 6.064 | 6.064 | 6.064 | 8,312,232 | -0.07(-1.22%) |
May 26, 2016 | 6.204 | 6.232 | 6.092 | 6.138 | 8,978,487 | -0.03(-0.45%) |
May 25, 2016 | 6.120 | 6.251 | 6.110 | 6.167 | 8,672,412 | +0.08(+1.38%) |
May 24, 2016 | 6.110 | 6.120 | 5.989 | 6.082 | 8,944,171 | +0.06(+0.93%) |
May 23, 2016 | 6.036 | 6.115 | 5.961 | 6.026 | 7,423,281 | -0.02(-0.31%) |
May 20, 2016 | 6.082 | 6.138 | 5.998 | 6.045 | 5,640,781 | +0.05(+0.78%) |
May 19, 2016 | 5.980 | 6.082 | 5.886 | 5.998 | 9,131,216 | -0.09(-1.53%) |
May 18, 2016 | 6.110 | 6.288 | 6.026 | 6.092 | 10,492,676 | -0.14(-2.25%) |
May 17, 2016 | 6.195 | 6.307 | 6.110 | 6.232 | 10,273,402 | +0.03(+0.45%) |
May 16, 2016 | 6.260 | 6.367 | 6.185 | 6.204 | 9,439,618 | +0.05(+0.76%) |
May 13, 2016 | 6.325 | 6.433 | 6.157 | 6.157 | 7,758,039 | -0.23(-3.65%) |
May 12, 2016 | 6.568 | 6.582 | 6.344 | 6.391 | 8,609,341 | -0.03(-0.44%) |
May 11, 2016 | 6.522 | 6.624 | 6.400 | 6.419 | 4,952,050 | -0.09(-1.43%) |
May 10, 2016 | 6.363 | 6.531 | 6.339 | 6.512 | 11,518,701 | +0.21(+3.41%) |
May 09, 2016 | 6.316 | 6.372 | 6.036 | 6.297 | 12,010,242 | -0.08(-1.32%) |
May 06, 2016 | 6.325 | 6.437 | 6.213 | 6.381 | 10,183,980 | +0.00(+0.00%) |
May 05, 2016 | 6.606 | 6.606 | 6.344 | 6.381 | 12,445,377 | -0.12(-1.87%) |
May 04, 2016 | 6.512 | 6.652 | 6.353 | 6.503 | 16,434,730 | -0.11(-1.69%) |
May 03, 2016 | 6.793 | 6.877 | 6.540 | 6.615 | 14,026,357 | -0.33(-4.71%) |
May 02, 2016 | 6.979 | 7.077 | 6.923 | 6.942 | 8,505,671 | -0.02(-0.27%) |
Apr 29, 2016 | 7.035 | 7.035 | 6.839 | 6.961 | 10,475,293 | +0.16(+2.35%) |
Apr 28, 2016 | 6.747 | 6.945 | 6.711 | 6.801 | 11,153,240 | +0.04(+0.66%) |
Apr 27, 2016 | 6.594 | 6.783 | 6.558 | 6.756 | 11,603,507 | +0.06(+0.94%) |
Apr 26, 2016 | 6.675 | 6.711 | 6.603 | 6.693 | 15,836,171 | +0.11(+1.64%) |
Apr 25, 2016 | 6.828 | 6.828 | 6.549 | 6.585 | 12,029,023 | -0.22(-3.30%) |
Apr 22, 2016 | 6.747 | 6.882 | 6.747 | 6.810 | 12,017,703 | +0.05(+0.80%) |
Apr 21, 2016 | 6.900 | 7.016 | 6.697 | 6.756 | 16,741,383 | -0.06(-0.92%) |
Apr 20, 2016 | 6.810 | 6.873 | 6.720 | 6.819 | 10,513,949 | +0.04(+0.66%) |
Apr 19, 2016 | 6.738 | 6.846 | 6.657 | 6.774 | 7,440,023 | +0.10(+1.48%) |
Apr 18, 2016 | 6.540 | 6.711 | 6.513 | 6.675 | 7,392,729 | +0.07(+1.09%) |
Apr 15, 2016 | 6.432 | 6.639 | 6.432 | 6.603 | 12,878,575 | +0.08(+1.24%) |
Apr 14, 2016 | 6.603 | 6.648 | 6.513 | 6.522 | 7,099,364 | -0.04(-0.68%) |
Apr 13, 2016 | 6.558 | 6.585 | 6.414 | 6.567 | 11,176,115 | +0.07(+1.11%) |
Apr 12, 2016 | 6.343 | 6.504 | 6.343 | 6.495 | 9,944,237 | +0.15(+2.41%) |
Apr 11, 2016 | 6.334 | 6.450 | 6.312 | 6.343 | 7,312,459 | +0.08(+1.29%) |
Apr 08, 2016 | 6.289 | 6.365 | 6.239 | 6.262 | 7,131,486 | +0.04(+0.72%) |
Apr 07, 2016 | 6.253 | 6.370 | 6.154 | 6.217 | 9,955,703 | -0.15(-2.40%) |
Apr 06, 2016 | 6.289 | 6.414 | 6.235 | 6.370 | 9,163,093 | +0.03(+0.42%) |
Apr 05, 2016 | 6.316 | 6.405 | 6.235 | 6.343 | 9,589,006 | -0.07(-1.12%) |
Apr 04, 2016 | 6.504 | 6.531 | 6.334 | 6.414 | 7,172,603 | -0.11(-1.65%) |
Apr 01, 2016 | 6.414 | 6.563 | 6.347 | 6.522 | 8,036,245 | -0.02(-0.27%) |
Mar 31, 2016 | 6.522 | 6.675 | 6.486 | 6.540 | 13,356,636 | +0.04(+0.55%) |
Mar 30, 2016 | 6.441 | 6.558 | 6.423 | 6.504 | 12,169,205 | +0.12(+1.83%) |
Mar 29, 2016 | 6.298 | 6.441 | 6.194 | 6.388 | 12,294,114 | +0.05(+0.85%) |
Mar 28, 2016 | 6.289 | 6.343 | 6.194 | 6.334 | 9,055,123 | +0.03(+0.43%) |
Mar 24, 2016 | 6.037 | 6.307 | 6.307 | 6.307 | 13,925,857 | +0.16(+2.63%) |
Mar 23, 2016 | 6.423 | 6.423 | 6.046 | 6.145 | 14,498,828 | -0.33(-5.13%) |
Mar 22, 2016 | 6.370 | 6.477 | 6.244 | 6.477 | 13,115,591 | +0.07(+1.12%) |
Mar 21, 2016 | 6.235 | 6.468 | 6.208 | 6.405 | 16,925,318 | +0.21(+3.33%) |
Mar 18, 2016 | 5.929 | 6.244 | 5.893 | 6.199 | 23,987,590 | +0.36(+6.15%) |
Mar 17, 2016 | 5.669 | 5.875 | 5.534 | 5.840 | 15,756,061 | +0.25(+4.50%) |
Mar 16, 2016 | 5.345 | 5.588 | 5.292 | 5.588 | 14,802,728 | +0.22(+4.19%) |
Mar 15, 2016 | 5.363 | 5.480 | 5.283 | 5.363 | 12,015,814 | -0.15(-2.77%) |
Mar 14, 2016 | 5.426 | 5.552 | 5.386 | 5.516 | 10,476,926 | +0.04(+0.82%) |
Mar 11, 2016 | 5.543 | 5.651 | 5.444 | 5.471 | 8,948,689 | -0.03(-0.49%) |
Mar 10, 2016 | 5.507 | 5.561 | 5.359 | 5.498 | 10,342,409 | +0.04(+0.66%) |
Mar 09, 2016 | 5.480 | 5.561 | 5.426 | 5.462 | 14,505,299 | +0.16(+3.05%) |
Mar 08, 2016 | 5.507 | 5.525 | 5.300 | 5.300 | 15,171,128 | -0.31(-5.60%) |
Mar 07, 2016 | 5.345 | 5.660 | 5.309 | 5.615 | 15,614,191 | +0.27(+5.04%) |
Mar 04, 2016 | 5.345 | 5.480 | 5.314 | 5.345 | 18,251,390 | +0.08(+1.54%) |
Mar 03, 2016 | 5.238 | 5.318 | 5.148 | 5.265 | 10,797,791 | -0.01(-0.17%) |
Mar 02, 2016 | 5.211 | 5.363 | 5.193 | 5.274 | 12,782,975 | +0.02(+0.34%) |