Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.946 | 10.00 | 9.836 | 9.858 | 14,697,400 | -0.15(-1.47%) |
Mar 30, 2017 | 9.718 | 10.03 | 9.696 | 10.00 | 13,207,115 | +0.27(+2.80%) |
Mar 29, 2017 | 9.733 | 9.810 | 9.666 | 9.733 | 17,718,052 | +0.00(+0.00%) |
Mar 28, 2017 | 9.534 | 9.789 | 9.534 | 9.733 | 14,443,353 | +0.15(+1.54%) |
Mar 27, 2017 | 9.350 | 9.585 | 9.247 | 9.585 | 22,478,588 | -0.07(-0.69%) |
Mar 24, 2017 | 9.666 | 9.696 | 9.556 | 9.652 | 17,935,044 | +0.07(+0.69%) |
Mar 23, 2017 | 9.379 | 9.688 | 9.372 | 9.585 | 32,845,862 | +0.18(+1.88%) |
Mar 22, 2017 | 9.276 | 9.563 | 9.107 | 9.409 | 25,617,356 | +0.06(+0.63%) |
Mar 21, 2017 | 9.953 | 10.04 | 9.328 | 9.350 | 29,148,930 | -0.60(-6.07%) |
Mar 20, 2017 | 10.09 | 10.12 | 9.939 | 9.953 | 12,644,410 | -0.15(-1.53%) |
Mar 17, 2017 | 10.25 | 10.28 | 10.04 | 10.11 | 35,409,132 | -0.14(-1.37%) |
Mar 16, 2017 | 10.30 | 10.31 | 10.18 | 10.25 | 13,671,195 | +0.05(+0.51%) |
Mar 15, 2017 | 10.35 | 10.39 | 10.13 | 10.20 | 17,891,862 | -0.11(-1.07%) |
Mar 14, 2017 | 10.35 | 10.35 | 10.17 | 10.31 | 10,388,193 | -0.10(-0.91%) |
Mar 13, 2017 | 10.38 | 10.42 | 10.31 | 10.40 | 8,611,900 | +0.01(+0.14%) |
Mar 10, 2017 | 10.50 | 10.51 | 10.25 | 10.39 | 14,134,104 | -0.01(-0.14%) |
Mar 09, 2017 | 10.42 | 10.49 | 10.35 | 10.40 | 13,468,779 | +0.02(+0.21%) |
Mar 08, 2017 | 10.53 | 10.55 | 10.34 | 10.38 | 12,186,225 | -0.04(-0.42%) |
Mar 07, 2017 | 10.66 | 10.66 | 10.39 | 10.42 | 8,899,125 | -0.05(-0.49%) |
Mar 06, 2017 | 10.42 | 10.53 | 10.38 | 10.47 | 9,552,112 | -0.07(-0.63%) |
Mar 03, 2017 | 10.47 | 10.59 | 10.45 | 10.54 | 8,109,906 | +0.08(+0.77%) |
Mar 02, 2017 | 10.79 | 10.79 | 10.45 | 10.46 | 10,884,648 | -0.27(-2.52%) |
Mar 01, 2017 | 10.60 | 10.79 | 10.59 | 10.73 | 14,197,924 | +0.38(+3.68%) |
Feb 28, 2017 | 10.38 | 10.40 | 10.24 | 10.35 | 13,283,926 | -0.05(-0.49%) |
Feb 27, 2017 | 10.36 | 10.42 | 10.32 | 10.40 | 6,616,632 | +0.02(+0.21%) |
Feb 24, 2017 | 10.25 | 10.38 | 10.21 | 10.38 | 11,940,413 | +0.00(+0.00%) |
Feb 23, 2017 | 10.41 | 10.43 | 10.28 | 10.38 | 8,215,192 | -0.01(-0.07%) |
Feb 22, 2017 | 10.31 | 10.44 | 10.31 | 10.39 | 7,633,173 | +0.00(+0.00%) |
Feb 21, 2017 | 10.40 | 10.50 | 10.31 | 10.39 | 10,817,540 | +0.04(+0.43%) |
Feb 17, 2017 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.28%) | |
Feb 16, 2017 | 10.37 | 10.42 | 10.26 | 10.37 | 8,676,994 | -0.04(-0.35%) |
Feb 15, 2017 | 10.43 | 10.45 | 10.32 | 10.41 | 11,657,986 | +0.07(+0.71%) |
Feb 14, 2017 | 10.12 | 10.35 | 10.05 | 10.34 | 13,805,768 | +0.23(+2.24%) |
Feb 13, 2017 | 10.04 | 10.20 | 10.03 | 10.11 | 16,362,672 | +0.14(+1.39%) |
Feb 10, 2017 | 9.947 | 9.999 | 9.882 | 9.969 | 9,375,556 | +0.05(+0.52%) |
Feb 09, 2017 | 9.860 | 9.962 | 9.786 | 9.918 | 10,697,368 | +0.11(+1.12%) |
Feb 08, 2017 | 9.801 | 9.816 | 9.662 | 9.808 | 13,990,828 | -0.06(-0.59%) |
Feb 07, 2017 | 9.933 | 9.947 | 9.816 | 9.867 | 17,914,690 | -0.04(-0.37%) |
Feb 06, 2017 | 9.860 | 9.969 | 9.808 | 9.904 | 9,974,137 | -0.06(-0.59%) |
Feb 03, 2017 | 9.816 | 10.01 | 9.750 | 9.962 | 22,630,222 | +0.27(+2.79%) |
Feb 02, 2017 | 9.794 | 9.834 | 9.633 | 9.691 | 16,680,306 | -0.19(-1.93%) |
Feb 01, 2017 | 10.03 | 10.17 | 9.845 | 9.882 | 13,306,692 | -0.02(-0.22%) |
Jan 31, 2017 | 9.896 | 10.01 | 9.794 | 9.904 | 16,366,719 | -0.07(-0.66%) |
Jan 30, 2017 | 10.02 | 10.03 | 9.812 | 9.969 | 11,683,414 | -0.12(-1.16%) |
Jan 27, 2017 | 10.23 | 10.25 | 10.02 | 10.09 | 13,886,421 | -0.17(-1.64%) |
Jan 26, 2017 | 10.33 | 10.37 | 10.22 | 10.25 | 22,986,920 | -0.01(-0.07%) |
Jan 25, 2017 | 9.955 | 10.28 | 9.845 | 10.26 | 24,954,298 | +0.56(+5.81%) |
Jan 24, 2017 | 9.596 | 9.735 | 9.552 | 9.699 | 19,392,914 | +0.14(+1.45%) |
Jan 23, 2017 | 9.574 | 9.647 | 9.483 | 9.560 | 13,795,841 | -0.04(-0.46%) |
Jan 20, 2017 | 9.567 | 9.691 | 9.523 | 9.603 | 10,680,866 | +0.08(+0.85%) |
Jan 19, 2017 | 9.669 | 9.728 | 9.479 | 9.523 | 13,859,211 | -0.10(-1.06%) |
Jan 18, 2017 | 9.523 | 9.633 | 9.413 | 9.625 | 16,749,357 | +0.15(+1.54%) |
Jan 17, 2017 | 9.764 | 9.779 | 9.464 | 9.479 | 17,161,740 | -0.38(-3.86%) |
Jan 13, 2017 | 9.860 | 9.860 | 9.860 | 0 | +0.11(+1.13%) | |
Jan 12, 2017 | 9.743 | 9.838 | 9.618 | 9.750 | 11,681,366 | -0.09(-0.89%) |
Jan 11, 2017 | 9.757 | 9.911 | 9.695 | 9.838 | 15,380,386 | +0.08(+0.83%) |
Jan 10, 2017 | 9.772 | 9.852 | 9.728 | 9.757 | 17,906,962 | +0.01(+0.08%) |
Jan 09, 2017 | 9.669 | 9.794 | 9.603 | 9.750 | 25,680,510 | +0.02(+0.23%) |
Jan 06, 2017 | 9.779 | 9.867 | 9.677 | 9.728 | 16,445,091 | +0.02(+0.23%) |
Jan 05, 2017 | 9.838 | 9.940 | 9.633 | 9.706 | 16,989,874 | -0.16(-1.63%) |
Jan 04, 2017 | 9.750 | 9.918 | 9.750 | 9.867 | 16,396,676 | +0.12(+1.20%) |
Jan 03, 2017 | 9.852 | 9.900 | 9.673 | 9.750 | 14,927,043 | +0.07(+0.76%) |
Dec 30, 2016 | 9.677 | 9.677 | 9.677 | 0 | +0.10(+1.07%) | |
Dec 29, 2016 | 9.728 | 9.735 | 9.530 | 9.574 | 11,377,785 | -0.12(-1.28%) |
Dec 28, 2016 | 9.926 | 9.926 | 9.669 | 9.699 | 8,941,811 | -0.14(-1.41%) |
Dec 27, 2016 | 9.911 | 9.911 | 9.779 | 9.838 | 7,170,926 | +0.01(+0.15%) |
Dec 23, 2016 | 9.823 | 9.823 | 9.823 | 0 | +0.07(+0.68%) | |
Dec 22, 2016 | 9.779 | 9.830 | 9.713 | 9.757 | 17,162,014 | +0.00(+0.00%) |
Dec 21, 2016 | 9.757 | 9.794 | 9.662 | 9.757 | 9,185,905 | -0.02(-0.22%) |
Dec 20, 2016 | 9.706 | 9.786 | 9.684 | 9.779 | 22,990,104 | +0.20(+2.06%) |
Dec 19, 2016 | 9.538 | 9.611 | 9.468 | 9.582 | 17,287,000 | +0.05(+0.54%) |
Dec 16, 2016 | 9.691 | 9.786 | 9.523 | 9.530 | 35,817,896 | -0.18(-1.81%) |
Dec 15, 2016 | 9.611 | 9.764 | 9.517 | 9.706 | 29,191,512 | +0.17(+1.83%) |
Dec 14, 2016 | 9.531 | 9.779 | 9.379 | 9.531 | 24,894,696 | -0.11(-1.13%) |
Dec 13, 2016 | 9.750 | 9.779 | 9.564 | 9.640 | 19,009,540 | -0.04(-0.38%) |
Dec 12, 2016 | 9.801 | 9.910 | 9.640 | 9.677 | 21,874,798 | -0.15(-1.55%) |
Dec 09, 2016 | 9.793 | 9.844 | 9.655 | 9.830 | 23,531,970 | +0.04(+0.37%) |
Dec 08, 2016 | 9.735 | 9.921 | 9.648 | 9.793 | 32,745,494 | +0.18(+1.89%) |
Dec 07, 2016 | 9.582 | 9.633 | 9.531 | 9.611 | 25,646,960 | -0.01(-0.08%) |
Dec 06, 2016 | 9.517 | 9.648 | 9.379 | 9.619 | 21,673,012 | +0.14(+1.46%) |
Dec 05, 2016 | 9.488 | 9.582 | 9.422 | 9.480 | 20,150,674 | +0.07(+0.70%) |
Dec 02, 2016 | 9.466 | 9.539 | 9.313 | 9.415 | 33,061,620 | -0.07(-0.69%) |
Dec 01, 2016 | 9.168 | 9.560 | 9.128 | 9.480 | 33,575,928 | +0.41(+4.57%) |
Nov 30, 2016 | 9.087 | 9.160 | 9.044 | 9.066 | 23,493,522 | +0.13(+1.47%) |
Nov 29, 2016 | 8.898 | 9.007 | 8.869 | 8.935 | 16,627,593 | +0.01(+0.16%) |
Nov 28, 2016 | 9.051 | 9.153 | 8.884 | 8.920 | 15,633,724 | -0.22(-2.39%) |
Nov 25, 2016 | 9.218 | 9.222 | 9.117 | 9.138 | 5,862,909 | -0.04(-0.40%) |
Nov 23, 2016 | 9.175 | 9.175 | 9.175 | 0 | +0.07(+0.72%) | |
Nov 22, 2016 | 9.160 | 9.160 | 9.022 | 9.109 | 19,725,358 | +0.06(+0.64%) |
Nov 21, 2016 | 9.160 | 9.168 | 9.037 | 9.051 | 20,579,938 | -0.04(-0.48%) |
Nov 18, 2016 | 8.949 | 9.124 | 8.927 | 9.095 | 26,842,652 | +0.20(+2.21%) |
Nov 17, 2016 | 8.716 | 8.927 | 8.658 | 8.898 | 23,643,180 | +0.22(+2.51%) |
Nov 16, 2016 | 8.607 | 8.716 | 8.568 | 8.680 | 22,827,192 | -0.02(-0.25%) |
Nov 15, 2016 | 8.680 | 8.702 | 8.469 | 8.702 | 33,919,496 | +0.00(+0.00%) |
Nov 14, 2016 | 8.615 | 8.876 | 8.593 | 8.702 | 33,814,808 | +0.19(+2.22%) |
Nov 11, 2016 | 8.425 | 8.549 | 8.364 | 8.513 | 23,022,846 | +0.07(+0.86%) |
Nov 10, 2016 | 8.025 | 8.484 | 8.018 | 8.440 | 35,724,268 | +0.50(+6.32%) |
Nov 09, 2016 | 7.603 | 7.982 | 7.538 | 7.938 | 36,173,488 | +0.48(+6.44%) |
Nov 08, 2016 | 7.669 | 7.669 | 7.370 | 7.458 | 22,035,048 | -0.15(-1.91%) |
Nov 07, 2016 | 7.560 | 7.676 | 7.560 | 7.603 | 16,502,969 | +0.21(+2.85%) |
Nov 04, 2016 | 7.465 | 7.530 | 7.327 | 7.392 | 16,799,742 | -0.07(-0.88%) |
Nov 03, 2016 | 7.516 | 7.560 | 7.414 | 7.458 | 23,612,418 | -0.06(-0.77%) |
Nov 02, 2016 | 7.661 | 7.676 | 7.450 | 7.516 | 25,367,188 | -0.17(-2.18%) |
Nov 01, 2016 | 7.749 | 7.792 | 7.596 | 7.683 | 22,360,090 | -0.03(-0.38%) |
Oct 31, 2016 | 7.647 | 7.745 | 7.647 | 7.712 | 20,138,428 | +0.03(+0.38%) |
Oct 28, 2016 | 7.829 | 7.843 | 7.618 | 7.683 | 16,283,462 | -0.14(-1.77%) |
Oct 27, 2016 | 7.843 | 7.902 | 7.756 | 7.822 | 22,261,860 | +0.04(+0.47%) |
Oct 26, 2016 | 7.450 | 7.843 | 7.443 | 7.785 | 39,433,416 | +0.37(+5.00%) |
Oct 25, 2016 | 7.349 | 7.447 | 7.305 | 7.414 | 15,579,399 | +0.07(+0.89%) |
Oct 24, 2016 | 7.385 | 7.399 | 7.327 | 7.349 | 9,462,164 | +0.03(+0.40%) |
Oct 21, 2016 | 7.261 | 7.356 | 7.239 | 7.319 | 16,313,106 | -0.06(-0.79%) |
Oct 20, 2016 | 7.283 | 7.399 | 7.269 | 7.378 | 12,348,697 | +0.08(+1.10%) |
Oct 19, 2016 | 7.159 | 7.323 | 7.130 | 7.298 | 18,439,432 | +0.17(+2.35%) |
Oct 18, 2016 | 7.094 | 7.138 | 7.021 | 7.130 | 10,209,489 | +0.10(+1.45%) |
Oct 17, 2016 | 7.159 | 7.174 | 7.021 | 7.028 | 10,795,002 | -0.12(-1.63%) |
Oct 14, 2016 | 7.152 | 7.232 | 7.108 | 7.145 | 10,240,188 | +0.07(+1.03%) |
Oct 13, 2016 | 7.167 | 7.218 | 6.963 | 7.072 | 20,832,020 | -0.18(-2.51%) |
Oct 12, 2016 | 7.312 | 7.341 | 7.239 | 7.254 | 8,338,497 | -0.04(-0.50%) |
Oct 11, 2016 | 7.312 | 7.407 | 7.218 | 7.290 | 14,321,855 | -0.10(-1.38%) |
Oct 10, 2016 | 7.429 | 7.480 | 7.392 | 7.392 | 8,075,172 | -0.01(-0.10%) |
Oct 07, 2016 | 7.399 | 7.458 | 7.298 | 7.399 | 12,227,512 | +0.01(+0.10%) |
Oct 06, 2016 | 7.370 | 7.436 | 7.345 | 7.392 | 13,375,619 | +0.01(+0.20%) |
Oct 05, 2016 | 7.225 | 7.421 | 7.196 | 7.378 | 14,768,247 | +0.19(+2.63%) |
Oct 04, 2016 | 7.174 | 7.254 | 7.116 | 7.189 | 11,132,584 | +0.06(+0.82%) |
Oct 03, 2016 | 7.152 | 7.210 | 7.087 | 7.130 | 11,392,261 | -0.04(-0.61%) |
Sep 30, 2016 | 7.116 | 7.218 | 7.058 | 7.174 | 14,021,246 | +0.11(+1.54%) |
Sep 29, 2016 | 7.218 | 7.247 | 7.039 | 7.065 | 11,166,356 | -0.15(-2.12%) |
Sep 28, 2016 | 7.210 | 7.218 | 7.087 | 7.218 | 15,959,490 | +0.13(+1.85%) |
Sep 27, 2016 | 6.985 | 7.087 | 6.927 | 7.087 | 12,629,479 | +0.09(+1.35%) |
Sep 26, 2016 | 7.145 | 7.167 | 6.992 | 6.992 | 11,010,115 | -0.21(-2.93%) |
Sep 23, 2016 | 7.174 | 7.254 | 7.138 | 7.203 | 12,729,170 | +0.01(+0.20%) |
Sep 22, 2016 | 7.138 | 7.196 | 7.127 | 7.189 | 17,174,570 | +0.11(+1.54%) |
Sep 21, 2016 | 7.094 | 7.116 | 6.985 | 7.079 | 15,401,312 | +0.01(+0.21%) |
Sep 20, 2016 | 7.101 | 7.123 | 7.010 | 7.065 | 12,305,575 | -0.01(-0.10%) |
Sep 19, 2016 | 7.116 | 7.152 | 7.021 | 7.072 | 14,489,878 | -0.01(-0.10%) |
Sep 16, 2016 | 7.065 | 7.087 | 6.999 | 7.079 | 25,558,480 | -0.04(-0.61%) |
Sep 15, 2016 | 7.087 | 7.181 | 7.065 | 7.123 | 18,567,024 | +0.04(+0.62%) |
Sep 14, 2016 | 7.152 | 7.159 | 7.036 | 7.079 | 30,103,720 | -0.06(-0.81%) |
Sep 13, 2016 | 7.166 | 7.170 | 7.047 | 7.137 | 14,486,872 | -0.09(-1.20%) |
Sep 12, 2016 | 7.000 | 7.231 | 7.000 | 7.224 | 20,273,834 | +0.10(+1.42%) |
Sep 09, 2016 | 7.152 | 7.195 | 7.130 | 7.123 | 18,673,216 | -0.02(-0.30%) |
Sep 08, 2016 | 7.159 | 7.173 | 7.072 | 7.144 | 16,454,248 | -0.01(-0.10%) |
Sep 07, 2016 | 7.094 | 7.181 | 7.054 | 7.152 | 13,886,920 | +0.03(+0.41%) |
Sep 06, 2016 | 7.231 | 7.238 | 7.058 | 7.123 | 20,027,368 | -0.12(-1.60%) |
Sep 02, 2016 | 7.224 | 7.238 | 7.238 | 7.238 | 12,445,870 | +0.04(+0.60%) |
Sep 01, 2016 | 7.260 | 7.303 | 7.101 | 7.195 | 20,900,370 | -0.04(-0.50%) |
Aug 31, 2016 | 7.166 | 7.231 | 7.115 | 7.231 | 30,832,352 | +0.09(+1.21%) |
Aug 30, 2016 | 7.050 | 7.144 | 7.050 | 7.144 | 11,948,889 | +0.09(+1.33%) |
Aug 29, 2016 | 7.007 | 7.130 | 6.985 | 7.050 | 20,452,250 | +0.05(+0.72%) |
Aug 26, 2016 | 6.993 | 7.011 | 6.906 | 7.000 | 20,784,474 | +0.07(+0.94%) |
Aug 25, 2016 | 6.877 | 6.985 | 6.855 | 6.935 | 29,593,554 | +0.07(+0.95%) |
Aug 24, 2016 | 6.957 | 7.014 | 6.863 | 6.870 | 32,862,542 | -0.09(-1.35%) |
Aug 23, 2016 | 6.993 | 7.007 | 6.928 | 6.964 | 24,182,276 | -0.01(-0.10%) |
Aug 22, 2016 | 6.870 | 6.978 | 6.834 | 6.971 | 19,369,662 | +0.10(+1.47%) |
Aug 19, 2016 | 6.841 | 6.906 | 6.812 | 6.870 | 30,262,112 | +0.00(+0.00%) |
Aug 18, 2016 | 6.978 | 7.032 | 6.855 | 6.870 | 138,051,456 | -0.11(-1.55%) |
Aug 17, 2016 | 6.949 | 7.079 | 6.949 | 6.978 | 28,490,208 | +0.01(+0.21%) |
Aug 16, 2016 | 6.964 | 7.007 | 6.899 | 6.964 | 57,859,084 | -0.03(-0.41%) |
Aug 15, 2016 | 6.848 | 7.007 | 6.834 | 6.993 | 6,727,493 | +0.14(+2.11%) |
Aug 12, 2016 | 6.870 | 6.877 | 6.790 | 6.848 | 7,112,989 | -0.07(-0.94%) |
Aug 11, 2016 | 6.928 | 6.935 | 6.863 | 6.913 | 9,042,656 | +0.02(+0.31%) |
Aug 10, 2016 | 7.022 | 7.029 | 6.877 | 6.892 | 7,143,547 | -0.12(-1.65%) |
Aug 09, 2016 | 7.029 | 7.058 | 6.985 | 7.007 | 7,098,935 | -0.03(-0.41%) |
Aug 08, 2016 | 7.087 | 7.115 | 7.014 | 7.036 | 9,073,541 | -0.01(-0.10%) |
Aug 05, 2016 | 6.819 | 7.043 | 6.776 | 7.043 | 8,778,370 | +0.29(+4.28%) |
Aug 04, 2016 | 6.747 | 6.819 | 6.733 | 6.754 | 8,838,621 | -0.02(-0.32%) |
Aug 03, 2016 | 6.704 | 6.805 | 6.697 | 6.776 | 9,919,839 | +0.08(+1.19%) |
Aug 02, 2016 | 6.762 | 6.805 | 6.650 | 6.697 | 13,081,281 | -0.08(-1.17%) |
Aug 01, 2016 | 6.892 | 6.920 | 6.769 | 6.776 | 14,309,443 | -0.09(-1.26%) |
Jul 29, 2016 | 6.798 | 6.881 | 6.798 | 6.863 | 10,640,586 | +0.03(+0.42%) |
Jul 28, 2016 | 6.769 | 6.863 | 6.704 | 6.834 | 10,316,554 | +0.03(+0.42%) |
Jul 27, 2016 | 6.776 | 6.888 | 6.776 | 6.805 | 11,189,323 | +0.01(+0.11%) |
Jul 26, 2016 | 6.718 | 6.805 | 6.675 | 6.798 | 10,269,572 | +0.08(+1.18%) |
Jul 25, 2016 | 6.689 | 6.747 | 6.675 | 6.718 | 10,396,981 | +0.01(+0.22%) |
Jul 22, 2016 | 6.574 | 6.718 | 6.574 | 6.704 | 8,571,555 | +0.09(+1.31%) |
Jul 21, 2016 | 6.624 | 6.743 | 6.581 | 6.617 | 17,146,314 | -0.06(-0.87%) |
Jul 20, 2016 | 6.697 | 6.754 | 6.624 | 6.675 | 11,713,542 | -0.02(-0.32%) |
Jul 19, 2016 | 6.711 | 6.754 | 6.660 | 6.697 | 10,641,506 | -0.02(-0.32%) |
Jul 18, 2016 | 6.697 | 6.733 | 6.660 | 6.718 | 8,740,396 | +0.03(+0.43%) |
Jul 15, 2016 | 6.725 | 6.725 | 6.653 | 6.689 | 8,025,491 | +0.02(+0.33%) |
Jul 14, 2016 | 6.675 | 6.740 | 6.646 | 6.668 | 10,639,982 | +0.11(+1.65%) |
Jul 13, 2016 | 6.581 | 6.631 | 6.503 | 6.559 | 9,024,225 | -0.01(-0.22%) |
Jul 12, 2016 | 6.501 | 6.595 | 6.465 | 6.574 | 12,167,612 | +0.18(+2.82%) |
Jul 11, 2016 | 6.379 | 6.426 | 6.357 | 6.393 | 9,233,514 | +0.09(+1.49%) |
Jul 08, 2016 | 6.292 | 6.371 | 6.198 | 6.299 | 19,690,092 | +0.10(+1.63%) |
Jul 07, 2016 | 6.147 | 6.256 | 6.111 | 6.198 | 16,562,484 | +0.05(+0.82%) |
Jul 05, 2016 | 6.292 | 6.299 | 6.097 | 6.147 | 19,615,028 | -0.23(-3.62%) |
Jul 01, 2016 | 6.422 | 6.379 | 6.379 | 6.379 | 17,556,862 | -0.08(-1.23%) |
Jun 30, 2016 | 6.184 | 6.465 | 6.176 | 6.458 | 34,892,732 | +0.31(+5.05%) |
Jun 29, 2016 | 6.111 | 6.184 | 5.996 | 6.147 | 21,944,332 | +0.10(+1.67%) |
Jun 28, 2016 | 5.989 | 6.082 | 5.917 | 6.046 | 24,240,624 | +0.20(+3.46%) |
Jun 27, 2016 | 6.133 | 6.169 | 5.812 | 5.844 | 26,622,204 | -0.38(-6.04%) |
Jun 24, 2016 | 6.465 | 6.501 | 6.249 | 6.220 | 34,876,184 | -0.59(-8.70%) |
Jun 23, 2016 | 6.747 | 6.863 | 6.733 | 6.812 | 12,977,021 | +0.15(+2.28%) |
Jun 22, 2016 | 6.689 | 6.783 | 6.646 | 6.660 | 8,458,567 | -0.03(-0.43%) |
Jun 21, 2016 | 6.718 | 6.740 | 6.574 | 6.689 | 20,022,790 | -0.01(-0.22%) |
Jun 20, 2016 | 6.877 | 6.942 | 6.693 | 6.704 | 16,556,548 | -0.01(-0.21%) |
Jun 17, 2016 | 6.718 | 6.790 | 6.653 | 6.718 | 19,403,988 | -0.01(-0.11%) |
Jun 16, 2016 | 6.769 | 6.783 | 6.660 | 6.725 | 15,310,477 | -0.11(-1.59%) |
Jun 15, 2016 | 6.819 | 6.971 | 6.790 | 6.834 | 14,958,858 | +0.04(+0.53%) |
Jun 14, 2016 | 7.027 | 7.106 | 6.783 | 6.798 | 22,746,662 | -0.27(-3.85%) |
Jun 13, 2016 | 7.106 | 7.221 | 7.070 | 7.070 | 12,833,647 | -0.06(-0.90%) |
Jun 10, 2016 | 7.170 | 7.235 | 7.106 | 7.135 | 16,334,976 | -0.16(-2.16%) |
Jun 09, 2016 | 7.350 | 7.443 | 7.203 | 7.292 | 24,483,012 | -0.13(-1.74%) |
Jun 08, 2016 | 7.472 | 7.515 | 7.378 | 7.421 | 25,387,452 | -0.04(-0.58%) |
Jun 07, 2016 | 7.551 | 7.558 | 7.464 | 7.464 | 9,286,892 | -0.09(-1.14%) |
Jun 06, 2016 | 7.443 | 7.601 | 7.429 | 7.551 | 11,059,342 | +0.12(+1.64%) |
Jun 03, 2016 | 7.450 | 7.457 | 7.242 | 7.429 | 19,004,760 | -0.14(-1.89%) |
Jun 02, 2016 | 7.522 | 7.579 | 7.443 | 7.572 | 10,454,836 | +0.04(+0.48%) |
Jun 01, 2016 | 7.407 | 7.536 | 7.135 | 7.536 | 16,463,998 | +0.04(+0.57%) |
May 31, 2016 | 7.629 | 7.637 | 7.479 | 7.493 | 14,345,091 | -0.09(-1.23%) |
May 27, 2016 | 7.529 | 7.586 | 7.586 | 7.586 | 9,611,182 | +0.09(+1.15%) |
May 26, 2016 | 7.529 | 7.622 | 7.457 | 7.500 | 11,869,769 | -0.11(-1.51%) |
May 25, 2016 | 7.464 | 7.629 | 7.443 | 7.615 | 13,103,175 | +0.17(+2.31%) |
May 24, 2016 | 7.357 | 7.472 | 7.343 | 7.443 | 10,401,427 | +0.13(+1.76%) |
May 23, 2016 | 7.343 | 7.371 | 7.257 | 7.314 | 9,297,415 | -0.02(-0.29%) |
May 20, 2016 | 7.350 | 7.439 | 7.314 | 7.335 | 11,789,228 | +0.01(+0.10%) |
May 19, 2016 | 7.328 | 7.414 | 7.221 | 7.328 | 15,797,600 | -0.05(-0.68%) |
May 18, 2016 | 6.991 | 7.386 | 6.984 | 7.378 | 21,719,020 | +0.37(+5.32%) |
May 17, 2016 | 6.984 | 7.099 | 6.934 | 7.006 | 15,222,177 | -0.01(-0.10%) |
May 16, 2016 | 6.955 | 7.041 | 6.912 | 7.013 | 8,817,485 | +0.08(+1.14%) |
May 13, 2016 | 7.077 | 7.170 | 6.898 | 6.934 | 14,128,947 | -0.16(-2.22%) |
May 12, 2016 | 7.170 | 7.249 | 7.056 | 7.092 | 12,012,021 | -0.06(-0.80%) |
May 11, 2016 | 7.135 | 7.235 | 7.125 | 7.149 | 9,471,676 | -0.01(-0.20%) |
May 10, 2016 | 7.092 | 7.178 | 7.070 | 7.163 | 8,316,408 | +0.14(+2.04%) |
May 09, 2016 | 7.084 | 7.127 | 6.984 | 7.020 | 11,377,682 | -0.06(-0.91%) |
May 06, 2016 | 7.020 | 7.095 | 7.002 | 7.084 | 17,905,404 | +0.01(+0.10%) |
May 05, 2016 | 7.077 | 7.149 | 7.020 | 7.077 | 13,818,650 | +0.01(+0.10%) |
May 04, 2016 | 7.099 | 7.170 | 6.980 | 7.070 | 19,784,300 | -0.11(-1.50%) |
May 03, 2016 | 7.185 | 7.185 | 7.092 | 7.178 | 12,268,463 | -0.13(-1.77%) |
May 02, 2016 | 7.271 | 7.321 | 7.170 | 7.307 | 13,678,881 | +0.09(+1.29%) |
Apr 29, 2016 | 7.214 | 7.264 | 7.149 | 7.214 | 23,391,092 | -0.04(-0.59%) |
Apr 28, 2016 | 7.321 | 7.371 | 7.228 | 7.257 | 10,816,338 | -0.11(-1.46%) |
Apr 27, 2016 | 7.328 | 7.414 | 7.292 | 7.364 | 11,188,476 | +0.01(+0.10%) |
Apr 26, 2016 | 7.321 | 7.407 | 7.242 | 7.357 | 12,652,640 | +0.07(+0.98%) |
Apr 25, 2016 | 7.328 | 7.339 | 7.192 | 7.285 | 15,251,165 | -0.06(-0.88%) |
Apr 22, 2016 | 7.350 | 7.407 | 7.285 | 7.350 | 17,786,306 | +0.02(+0.29%) |
Apr 21, 2016 | 7.321 | 7.429 | 7.278 | 7.328 | 10,966,932 | -0.04(-0.58%) |
Apr 20, 2016 | 7.228 | 7.421 | 7.178 | 7.371 | 23,180,752 | +0.12(+1.68%) |
Apr 19, 2016 | 7.156 | 7.271 | 7.142 | 7.249 | 15,310,911 | +0.11(+1.51%) |
Apr 18, 2016 | 7.070 | 7.199 | 7.049 | 7.142 | 11,530,236 | +0.02(+0.30%) |
Apr 15, 2016 | 7.178 | 7.192 | 7.070 | 7.120 | 12,454,210 | -0.04(-0.60%) |
Apr 14, 2016 | 7.084 | 7.249 | 7.077 | 7.163 | 15,712,224 | +0.06(+0.91%) |
Apr 13, 2016 | 6.934 | 7.127 | 6.898 | 7.099 | 17,111,864 | +0.24(+3.45%) |
Apr 12, 2016 | 6.755 | 6.884 | 6.719 | 6.862 | 15,030,071 | +0.14(+2.03%) |
Apr 11, 2016 | 6.697 | 6.826 | 6.697 | 6.726 | 16,347,683 | +0.04(+0.54%) |
Apr 08, 2016 | 6.719 | 6.812 | 6.654 | 6.690 | 11,323,083 | +0.02(+0.32%) |
Apr 07, 2016 | 6.798 | 6.833 | 6.611 | 6.669 | 21,706,194 | -0.17(-2.52%) |
Apr 06, 2016 | 6.819 | 6.849 | 6.697 | 6.841 | 18,627,182 | +0.09(+1.38%) |
Apr 05, 2016 | 6.726 | 6.841 | 6.704 | 6.747 | 20,588,166 | -0.07(-1.05%) |
Apr 04, 2016 | 6.884 | 6.891 | 6.783 | 6.819 | 15,392,226 | -0.04(-0.52%) |