Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.967 | 10.03 | 9.957 | 9.974 | 3,377,398 | +0.01(+0.07%) |
Mar 30, 2017 | 9.888 | 10.00 | 9.861 | 9.967 | 4,294,639 | +0.05(+0.47%) |
Mar 29, 2017 | 9.835 | 9.934 | 9.809 | 9.921 | 6,604,219 | -0.09(-0.86%) |
Mar 28, 2017 | 9.921 | 10.03 | 9.921 | 10.01 | 3,700,989 | +0.10(+1.00%) |
Mar 27, 2017 | 9.815 | 9.927 | 9.789 | 9.908 | 3,914,367 | +0.05(+0.47%) |
Mar 24, 2017 | 9.861 | 9.888 | 9.802 | 9.861 | 4,775,794 | -0.04(-0.40%) |
Mar 23, 2017 | 9.881 | 9.967 | 9.861 | 9.901 | 5,028,709 | +0.06(+0.60%) |
Mar 22, 2017 | 9.822 | 9.934 | 9.802 | 9.842 | 8,588,663 | -0.38(-3.75%) |
Mar 21, 2017 | 10.44 | 10.44 | 10.19 | 10.22 | 7,345,974 | +0.10(+0.98%) |
Mar 20, 2017 | 10.17 | 10.22 | 10.13 | 10.13 | 3,604,559 | -0.09(-0.84%) |
Mar 17, 2017 | 10.32 | 10.33 | 10.17 | 10.21 | 3,562,526 | -0.09(-0.90%) |
Mar 16, 2017 | 10.34 | 10.35 | 10.22 | 10.30 | 4,907,482 | +0.18(+1.83%) |
Mar 15, 2017 | 10.10 | 10.16 | 10.08 | 10.12 | 5,350,538 | +0.05(+0.46%) |
Mar 14, 2017 | 10.07 | 10.09 | 10.00 | 10.07 | 4,109,470 | -0.15(-1.49%) |
Mar 13, 2017 | 10.30 | 10.32 | 10.21 | 10.22 | 3,393,064 | -0.06(-0.58%) |
Mar 10, 2017 | 10.22 | 10.33 | 10.20 | 10.28 | 8,028,626 | +0.27(+2.71%) |
Mar 09, 2017 | 10.01 | 10.06 | 9.954 | 10.01 | 6,307,509 | +0.25(+2.57%) |
Mar 08, 2017 | 9.861 | 9.875 | 9.749 | 9.762 | 5,434,983 | +0.12(+1.23%) |
Mar 07, 2017 | 9.591 | 9.683 | 9.571 | 9.643 | 2,744,714 | -0.01(-0.07%) |
Mar 06, 2017 | 9.683 | 9.690 | 9.610 | 9.650 | 4,434,636 | -0.11(-1.08%) |
Mar 03, 2017 | 9.709 | 9.776 | 9.670 | 9.756 | 6,147,160 | +0.42(+4.46%) |
Mar 02, 2017 | 9.412 | 9.452 | 9.333 | 9.339 | 4,878,250 | -0.09(-0.98%) |
Mar 01, 2017 | 9.359 | 9.478 | 9.353 | 9.432 | 6,723,127 | +0.29(+3.18%) |
Feb 28, 2017 | 9.015 | 9.174 | 9.009 | 9.141 | 4,330,418 | +0.00(+0.00%) |
Feb 27, 2017 | 9.101 | 9.144 | 9.078 | 9.141 | 4,352,180 | -0.01(-0.07%) |
Feb 24, 2017 | 9.029 | 9.148 | 9.022 | 9.148 | 3,949,422 | -0.13(-1.35%) |
Feb 23, 2017 | 9.313 | 9.323 | 9.220 | 9.273 | 2,982,758 | -0.08(-0.85%) |
Feb 22, 2017 | 9.207 | 9.359 | 9.167 | 9.353 | 6,899,909 | -0.05(-0.49%) |
Feb 21, 2017 | 9.438 | 9.452 | 9.359 | 9.399 | 4,733,611 | -0.10(-1.04%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.17(-1.78%) | |
Feb 16, 2017 | 9.703 | 9.716 | 9.630 | 9.670 | 2,841,778 | +0.02(+0.21%) |
Feb 15, 2017 | 9.604 | 9.670 | 9.594 | 9.650 | 4,026,968 | +0.05(+0.55%) |
Feb 14, 2017 | 9.498 | 9.614 | 9.491 | 9.597 | 4,327,319 | +0.04(+0.41%) |
Feb 13, 2017 | 9.524 | 9.591 | 9.505 | 9.557 | 4,016,708 | +0.11(+1.12%) |
Feb 10, 2017 | 9.432 | 9.485 | 9.392 | 9.452 | 6,893,124 | -0.18(-1.85%) |
Feb 09, 2017 | 9.577 | 9.643 | 9.564 | 9.630 | 3,348,608 | +0.20(+2.10%) |
Feb 08, 2017 | 9.452 | 9.458 | 9.326 | 9.432 | 6,870,626 | -0.26(-2.73%) |
Feb 07, 2017 | 9.690 | 9.716 | 9.650 | 9.696 | 5,242,979 | -0.02(-0.20%) |
Feb 06, 2017 | 9.703 | 9.749 | 9.657 | 9.716 | 5,769,617 | -0.17(-1.67%) |
Feb 03, 2017 | 9.881 | 9.928 | 9.842 | 9.881 | 4,310,925 | +0.15(+1.49%) |
Feb 02, 2017 | 9.789 | 9.789 | 9.690 | 9.736 | 6,440,476 | +0.17(+1.80%) |
Feb 01, 2017 | 9.604 | 9.624 | 9.544 | 9.564 | 3,562,729 | +0.06(+0.63%) |
Jan 31, 2017 | 9.557 | 9.571 | 9.452 | 9.505 | 3,701,164 | +0.03(+0.28%) |
Jan 30, 2017 | 9.485 | 9.491 | 9.379 | 9.478 | 4,445,622 | -0.19(-1.98%) |
Jan 27, 2017 | 9.676 | 9.690 | 9.624 | 9.670 | 2,070,608 | -0.03(-0.27%) |
Jan 26, 2017 | 9.729 | 9.752 | 9.650 | 9.696 | 2,978,694 | -0.07(-0.68%) |
Jan 25, 2017 | 9.690 | 9.769 | 9.673 | 9.762 | 5,576,557 | +0.32(+3.36%) |
Jan 24, 2017 | 9.432 | 9.485 | 9.425 | 9.445 | 3,054,879 | +0.03(+0.28%) |
Jan 23, 2017 | 9.412 | 9.432 | 9.346 | 9.419 | 2,340,984 | -0.03(-0.35%) |
Jan 20, 2017 | 9.399 | 9.452 | 9.392 | 9.452 | 2,835,785 | +0.07(+0.78%) |
Jan 19, 2017 | 9.399 | 9.402 | 9.306 | 9.379 | 2,660,220 | -0.03(-0.35%) |
Jan 18, 2017 | 9.386 | 9.419 | 9.343 | 9.412 | 3,215,124 | -0.08(-0.84%) |
Jan 17, 2017 | 9.610 | 9.624 | 9.481 | 9.491 | 8,684,451 | -0.17(-1.78%) |
Jan 13, 2017 | 9.663 | 9.663 | 9.663 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 9.604 | 9.624 | 9.485 | 9.571 | 4,758,601 | -0.01(-0.07%) |
Jan 11, 2017 | 9.432 | 9.577 | 9.425 | 9.577 | 4,533,880 | +0.05(+0.56%) |
Jan 10, 2017 | 9.571 | 9.604 | 9.491 | 9.524 | 7,300,316 | +0.01(+0.14%) |
Jan 09, 2017 | 9.531 | 9.591 | 9.498 | 9.511 | 3,795,739 | -0.16(-1.64%) |
Jan 06, 2017 | 9.683 | 9.723 | 9.670 | 9.670 | 2,577,932 | -0.05(-0.48%) |
Jan 05, 2017 | 9.709 | 9.762 | 9.657 | 9.716 | 3,537,662 | +0.06(+0.62%) |
Jan 04, 2017 | 9.670 | 9.683 | 9.577 | 9.657 | 4,166,507 | +0.13(+1.32%) |
Jan 03, 2017 | 9.465 | 9.538 | 9.452 | 9.531 | 4,183,847 | +0.21(+2.27%) |
Dec 30, 2016 | 9.320 | 9.320 | 9.320 | 0 | +0.11(+1.15%) | |
Dec 29, 2016 | 9.220 | 9.243 | 9.187 | 9.214 | 2,535,672 | -0.04(-0.43%) |
Dec 28, 2016 | 9.280 | 9.320 | 9.247 | 9.253 | 4,430,910 | -0.13(-1.41%) |
Dec 27, 2016 | 9.386 | 9.399 | 9.359 | 9.386 | 1,287,109 | -0.05(-0.56%) |
Dec 23, 2016 | 9.438 | 9.438 | 9.438 | 0 | +0.02(+0.21%) | |
Dec 22, 2016 | 9.478 | 9.501 | 9.415 | 9.419 | 3,474,013 | -0.03(-0.28%) |
Dec 21, 2016 | 9.379 | 9.465 | 9.369 | 9.445 | 4,935,998 | +0.06(+0.63%) |
Dec 20, 2016 | 9.339 | 9.399 | 9.333 | 9.386 | 2,334,811 | +0.11(+1.21%) |
Dec 19, 2016 | 9.320 | 9.336 | 9.260 | 9.273 | 2,593,632 | -0.07(-0.78%) |
Dec 16, 2016 | 9.405 | 9.465 | 9.326 | 9.346 | 5,018,983 | -0.05(-0.56%) |
Dec 15, 2016 | 9.425 | 9.458 | 9.392 | 9.399 | 4,917,376 | +0.01(+0.14%) |
Dec 14, 2016 | 9.472 | 9.518 | 9.362 | 9.386 | 5,682,844 | -0.19(-1.93%) |
Dec 13, 2016 | 9.538 | 9.597 | 9.538 | 9.571 | 3,576,866 | -0.02(-0.21%) |
Dec 12, 2016 | 9.584 | 9.607 | 9.544 | 9.591 | 4,002,696 | +0.04(+0.42%) |
Dec 09, 2016 | 9.452 | 9.551 | 9.445 | 9.551 | 6,020,866 | -0.09(-0.96%) |
Dec 08, 2016 | 9.591 | 9.676 | 9.577 | 9.643 | 9,470,096 | -0.03(-0.34%) |
Dec 07, 2016 | 9.511 | 9.703 | 9.478 | 9.676 | 18,615,762 | +0.05(+0.55%) |
Dec 06, 2016 | 9.432 | 9.637 | 9.389 | 9.624 | 14,321,824 | +0.42(+4.60%) |
Dec 05, 2016 | 9.029 | 9.201 | 9.029 | 9.201 | 4,194,285 | +0.36(+4.11%) |
Dec 02, 2016 | 8.837 | 8.923 | 8.804 | 8.837 | 4,653,252 | -0.23(-2.55%) |
Dec 01, 2016 | 9.049 | 9.101 | 9.002 | 9.068 | 3,621,608 | +0.10(+1.11%) |
Nov 30, 2016 | 8.943 | 9.029 | 8.936 | 8.969 | 3,008,904 | +0.13(+1.42%) |
Nov 29, 2016 | 8.863 | 8.883 | 8.794 | 8.844 | 3,123,097 | +0.14(+1.59%) |
Nov 28, 2016 | 8.797 | 8.824 | 8.698 | 8.705 | 3,114,413 | -0.22(-2.52%) |
Nov 25, 2016 | 8.870 | 8.930 | 8.863 | 8.930 | 1,464,527 | +0.01(+0.07%) |
Nov 23, 2016 | 8.923 | 8.923 | 8.923 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 9.108 | 9.131 | 9.062 | 9.121 | 2,720,835 | +0.12(+1.32%) |
Nov 21, 2016 | 8.976 | 9.009 | 8.943 | 9.002 | 2,401,514 | +0.07(+0.74%) |
Nov 18, 2016 | 9.015 | 9.015 | 8.903 | 8.936 | 4,323,245 | -0.12(-1.31%) |
Nov 17, 2016 | 9.049 | 9.088 | 8.992 | 9.055 | 3,991,178 | +0.02(+0.22%) |
Nov 16, 2016 | 9.134 | 9.177 | 9.012 | 9.035 | 5,395,224 | -0.31(-3.32%) |
Nov 15, 2016 | 9.300 | 9.346 | 9.227 | 9.346 | 4,560,237 | +0.06(+0.64%) |
Nov 14, 2016 | 9.234 | 9.320 | 9.217 | 9.286 | 5,406,899 | +0.07(+0.72%) |
Nov 11, 2016 | 9.207 | 9.240 | 9.148 | 9.220 | 6,957,912 | -0.24(-2.52%) |
Nov 10, 2016 | 9.405 | 9.485 | 9.240 | 9.458 | 12,303,960 | +0.11(+1.20%) |
Nov 09, 2016 | 9.201 | 9.382 | 9.187 | 9.346 | 9,716,935 | +0.37(+4.12%) |
Nov 08, 2016 | 8.883 | 9.002 | 8.844 | 8.976 | 4,275,037 | +0.06(+0.67%) |
Nov 07, 2016 | 8.877 | 8.936 | 8.870 | 8.916 | 3,097,044 | +0.24(+2.82%) |
Nov 04, 2016 | 8.632 | 8.778 | 8.612 | 8.672 | 6,745,282 | +0.03(+0.38%) |
Nov 03, 2016 | 8.705 | 8.758 | 8.626 | 8.639 | 5,264,598 | +0.16(+1.87%) |
Nov 02, 2016 | 8.447 | 8.500 | 8.404 | 8.480 | 4,745,911 | -0.10(-1.16%) |
Nov 01, 2016 | 8.711 | 8.718 | 8.510 | 8.579 | 4,592,918 | -0.09(-0.99%) |
Oct 31, 2016 | 8.672 | 8.685 | 8.619 | 8.665 | 4,351,476 | -0.01(-0.15%) |
Oct 28, 2016 | 8.652 | 8.721 | 8.612 | 8.678 | 5,638,036 | +0.01(+0.15%) |
Oct 27, 2016 | 8.659 | 8.705 | 8.639 | 8.665 | 4,036,319 | +0.08(+0.92%) |
Oct 26, 2016 | 8.520 | 8.619 | 8.513 | 8.586 | 5,323,018 | +0.03(+0.31%) |
Oct 25, 2016 | 8.553 | 8.592 | 8.533 | 8.559 | 2,913,367 | -0.04(-0.46%) |
Oct 24, 2016 | 8.639 | 8.652 | 8.566 | 8.599 | 2,482,725 | +0.11(+1.32%) |
Oct 21, 2016 | 8.407 | 8.493 | 8.394 | 8.487 | 2,654,356 | -0.07(-0.85%) |
Oct 20, 2016 | 8.473 | 8.573 | 8.460 | 8.559 | 7,035,083 | +0.13(+1.57%) |
Oct 19, 2016 | 8.361 | 8.447 | 8.361 | 8.427 | 3,727,444 | +0.07(+0.79%) |
Oct 18, 2016 | 8.341 | 8.388 | 8.315 | 8.361 | 3,271,784 | +0.18(+2.18%) |
Oct 17, 2016 | 8.222 | 8.236 | 8.163 | 8.183 | 2,634,627 | +0.01(+0.16%) |
Oct 14, 2016 | 8.262 | 8.302 | 8.150 | 8.169 | 3,372,833 | +0.07(+0.90%) |
Oct 13, 2016 | 8.050 | 8.143 | 7.984 | 8.097 | 4,406,661 | -0.11(-1.37%) |
Oct 12, 2016 | 8.262 | 8.302 | 8.202 | 8.209 | 2,878,336 | +0.01(+0.16%) |
Oct 11, 2016 | 8.321 | 8.328 | 8.136 | 8.196 | 2,960,438 | -0.05(-0.64%) |
Oct 10, 2016 | 8.288 | 8.315 | 8.242 | 8.249 | 2,507,642 | -0.05(-0.64%) |
Oct 07, 2016 | 8.321 | 8.321 | 8.209 | 8.302 | 4,166,294 | -0.04(-0.48%) |
Oct 06, 2016 | 8.388 | 8.401 | 8.302 | 8.341 | 4,575,929 | +0.09(+1.04%) |
Oct 05, 2016 | 8.169 | 8.269 | 8.143 | 8.255 | 5,369,096 | +0.18(+2.21%) |
Oct 04, 2016 | 8.057 | 8.141 | 8.037 | 8.077 | 4,691,646 | +0.03(+0.41%) |
Oct 03, 2016 | 8.064 | 8.077 | 7.994 | 8.044 | 2,600,212 | -0.11(-1.38%) |
Sep 30, 2016 | 7.945 | 8.187 | 7.925 | 8.156 | 5,847,225 | +0.31(+3.96%) |
Sep 29, 2016 | 8.097 | 8.133 | 7.773 | 7.846 | 7,588,462 | -0.28(-3.50%) |
Sep 28, 2016 | 8.143 | 8.163 | 8.027 | 8.130 | 2,942,524 | +0.08(+0.99%) |
Sep 27, 2016 | 7.918 | 8.057 | 7.905 | 8.050 | 3,414,916 | +0.03(+0.33%) |
Sep 26, 2016 | 8.050 | 8.077 | 8.012 | 8.024 | 3,972,437 | -0.13(-1.54%) |
Sep 23, 2016 | 8.189 | 8.222 | 8.150 | 8.150 | 5,290,339 | -0.09(-1.04%) |
Sep 22, 2016 | 8.368 | 8.381 | 8.209 | 8.236 | 2,563,399 | +0.03(+0.40%) |
Sep 21, 2016 | 8.156 | 8.216 | 8.110 | 8.202 | 4,325,224 | +0.32(+4.11%) |
Sep 20, 2016 | 7.958 | 7.965 | 7.879 | 7.879 | 3,519,063 | -0.05(-0.58%) |
Sep 19, 2016 | 8.004 | 8.011 | 7.898 | 7.925 | 3,030,445 | +0.03(+0.33%) |
Sep 16, 2016 | 7.951 | 7.971 | 7.872 | 7.898 | 3,640,327 | -0.22(-2.77%) |
Sep 15, 2016 | 8.024 | 8.136 | 7.998 | 8.123 | 3,323,729 | +0.08(+0.99%) |
Sep 14, 2016 | 8.027 | 8.110 | 8.017 | 8.044 | 4,402,026 | -0.08(-0.98%) |
Sep 13, 2016 | 8.202 | 8.222 | 8.090 | 8.123 | 4,461,766 | -0.21(-2.54%) |
Sep 12, 2016 | 8.143 | 8.355 | 8.123 | 8.335 | 3,644,896 | +0.04(+0.48%) |
Sep 09, 2016 | 8.407 | 8.421 | 8.295 | 8.295 | 3,330,405 | -0.16(-1.88%) |
Sep 08, 2016 | 8.381 | 8.507 | 8.341 | 8.454 | 2,763,700 | +0.07(+0.87%) |
Sep 07, 2016 | 8.427 | 8.454 | 8.355 | 8.381 | 3,147,808 | -0.03(-0.31%) |
Sep 06, 2016 | 8.454 | 8.460 | 8.361 | 8.407 | 2,744,733 | -0.05(-0.55%) |
Sep 02, 2016 | 8.407 | 8.454 | 8.454 | 8.454 | 3,965,608 | +0.07(+0.87%) |
Sep 01, 2016 | 8.421 | 8.427 | 8.269 | 8.381 | 4,495,422 | +0.09(+1.04%) |
Aug 31, 2016 | 8.295 | 8.341 | 8.218 | 8.295 | 7,236,938 | +0.15(+1.87%) |
Aug 30, 2016 | 8.143 | 8.156 | 8.103 | 8.143 | 2,981,000 | +0.13(+1.57%) |
Aug 29, 2016 | 7.965 | 8.027 | 7.951 | 8.017 | 2,658,399 | -0.01(-0.08%) |
Aug 26, 2016 | 8.084 | 8.169 | 7.968 | 8.024 | 6,803,162 | -0.05(-0.57%) |
Aug 25, 2016 | 8.064 | 8.084 | 8.024 | 8.070 | 3,111,163 | +0.04(+0.49%) |
Aug 24, 2016 | 8.090 | 8.110 | 8.024 | 8.031 | 2,755,753 | +0.02(+0.25%) |
Aug 23, 2016 | 7.984 | 8.064 | 7.978 | 8.011 | 2,916,819 | +0.14(+1.76%) |
Aug 22, 2016 | 7.819 | 7.879 | 7.786 | 7.872 | 2,017,444 | +0.03(+0.34%) |
Aug 19, 2016 | 7.786 | 7.846 | 7.740 | 7.846 | 2,824,266 | -0.06(-0.75%) |
Aug 18, 2016 | 7.892 | 7.925 | 7.859 | 7.905 | 2,949,623 | +0.06(+0.76%) |
Aug 17, 2016 | 7.793 | 7.859 | 7.746 | 7.846 | 2,636,184 | +0.07(+0.85%) |
Aug 16, 2016 | 7.760 | 7.813 | 7.733 | 7.779 | 4,071,015 | -0.01(-0.17%) |
Aug 15, 2016 | 7.819 | 7.839 | 7.793 | 7.793 | 1,954,687 | +0.02(+0.25%) |
Aug 12, 2016 | 7.819 | 7.826 | 7.760 | 7.773 | 2,481,640 | -0.02(-0.25%) |
Aug 11, 2016 | 7.779 | 7.813 | 7.753 | 7.793 | 2,897,255 | +0.10(+1.36%) |
Aug 10, 2016 | 7.727 | 7.733 | 7.688 | 7.688 | 2,737,808 | -0.01(-0.17%) |
Aug 09, 2016 | 7.669 | 7.730 | 7.662 | 7.701 | 3,804,780 | +0.09(+1.19%) |
Aug 08, 2016 | 7.624 | 7.633 | 7.572 | 7.611 | 3,360,090 | +0.10(+1.38%) |
Aug 05, 2016 | 7.494 | 7.527 | 7.481 | 7.507 | 2,856,679 | +0.11(+1.48%) |
Aug 04, 2016 | 7.417 | 7.475 | 7.378 | 7.397 | 5,849,049 | +0.01(+0.17%) |
Aug 03, 2016 | 7.365 | 7.423 | 7.320 | 7.385 | 8,255,706 | +0.56(+8.24%) |
Aug 02, 2016 | 6.848 | 6.855 | 6.777 | 6.822 | 5,224,896 | -0.23(-3.30%) |
Aug 01, 2016 | 7.113 | 7.145 | 7.029 | 7.055 | 5,927,918 | -0.19(-2.59%) |
Jul 29, 2016 | 7.197 | 7.242 | 7.145 | 7.242 | 6,201,187 | +0.23(+3.22%) |
Jul 28, 2016 | 7.010 | 7.029 | 6.968 | 7.016 | 3,237,913 | -0.06(-0.82%) |
Jul 27, 2016 | 7.094 | 7.119 | 7.016 | 7.074 | 4,121,047 | +0.04(+0.55%) |
Jul 26, 2016 | 7.023 | 7.055 | 6.977 | 7.036 | 3,872,271 | -0.02(-0.27%) |
Jul 25, 2016 | 7.074 | 7.107 | 7.016 | 7.055 | 3,554,011 | -0.12(-1.62%) |
Jul 22, 2016 | 7.262 | 7.262 | 7.139 | 7.171 | 4,247,683 | +0.05(+0.73%) |
Jul 21, 2016 | 7.165 | 7.223 | 7.094 | 7.120 | 5,044,888 | +0.06(+0.82%) |
Jul 20, 2016 | 7.055 | 7.091 | 7.019 | 7.061 | 3,104,763 | +0.11(+1.58%) |
Jul 19, 2016 | 6.919 | 6.977 | 6.906 | 6.952 | 3,408,426 | -0.03(-0.46%) |
Jul 18, 2016 | 6.939 | 7.033 | 6.900 | 6.984 | 4,711,199 | -0.02(-0.28%) |
Jul 15, 2016 | 7.068 | 7.068 | 6.958 | 7.003 | 3,948,150 | -0.03(-0.46%) |
Jul 14, 2016 | 7.016 | 7.060 | 6.997 | 7.036 | 4,514,348 | +0.17(+2.54%) |
Jul 13, 2016 | 6.881 | 6.913 | 6.829 | 6.861 | 4,712,079 | -0.02(-0.28%) |
Jul 12, 2016 | 6.900 | 6.932 | 6.861 | 6.881 | 6,047,467 | +0.23(+3.40%) |
Jul 11, 2016 | 6.667 | 6.680 | 6.629 | 6.654 | 4,029,794 | +0.14(+2.18%) |
Jul 08, 2016 | 6.551 | 6.157 | 6.157 | 6.512 | 7,117,579 | +0.36(+5.77%) |
Jul 07, 2016 | 6.186 | 6.241 | 6.125 | 6.157 | 5,303,935 | -0.04(-0.63%) |
Jul 06, 2016 | 6.105 | 6.196 | 6.008 | 6.196 | 10,141,627 | -0.06(-0.93%) |
Jul 05, 2016 | 6.357 | 6.367 | 6.235 | 6.254 | 5,890,784 | -0.32(-4.82%) |
Jul 01, 2016 | 6.603 | 6.570 | 6.570 | 6.570 | 4,337,349 | -0.10(-1.55%) |
Jun 30, 2016 | 6.545 | 6.674 | 6.493 | 6.674 | 10,118,445 | +0.21(+3.30%) |
Jun 29, 2016 | 6.486 | 6.519 | 6.415 | 6.461 | 7,217,920 | +0.11(+1.73%) |
Jun 28, 2016 | 6.377 | 6.415 | 6.254 | 6.351 | 10,231,629 | +0.19(+3.04%) |
Jun 27, 2016 | 6.138 | 6.196 | 5.979 | 6.163 | 11,476,305 | -0.41(-6.29%) |
Jun 24, 2016 | 6.680 | 6.861 | 6.570 | 6.577 | 17,903,608 | -1.53(-18.88%) |
Jun 23, 2016 | 8.011 | 8.115 | 7.921 | 8.108 | 8,241,560 | +0.42(+5.46%) |
Jun 22, 2016 | 7.753 | 7.792 | 7.682 | 7.688 | 6,209,550 | +0.03(+0.34%) |
Jun 21, 2016 | 7.656 | 7.701 | 7.578 | 7.662 | 5,169,849 | +0.13(+1.72%) |
Jun 20, 2016 | 7.649 | 7.662 | 7.527 | 7.533 | 5,628,171 | +0.20(+2.73%) |
Jun 17, 2016 | 7.242 | 7.352 | 7.200 | 7.333 | 6,070,598 | +0.22(+3.09%) |
Jun 16, 2016 | 6.965 | 7.126 | 6.893 | 7.113 | 5,933,944 | +0.06(+0.82%) |
Jun 15, 2016 | 7.139 | 7.158 | 7.055 | 7.055 | 6,834,384 | -0.08(-1.09%) |
Jun 14, 2016 | 7.204 | 7.255 | 7.081 | 7.133 | 8,465,443 | -0.10(-1.43%) |
Jun 13, 2016 | 7.275 | 7.363 | 7.229 | 7.236 | 5,992,407 | -0.21(-2.86%) |
Jun 10, 2016 | 7.565 | 7.578 | 7.436 | 7.449 | 6,687,504 | -0.42(-5.34%) |
Jun 09, 2016 | 7.888 | 7.911 | 7.850 | 7.869 | 4,402,196 | -0.12(-1.54%) |
Jun 08, 2016 | 7.972 | 8.024 | 7.953 | 7.992 | 3,514,315 | -0.05(-0.64%) |
Jun 07, 2016 | 8.037 | 8.076 | 8.024 | 8.043 | 3,240,625 | +0.08(+1.06%) |
Jun 06, 2016 | 7.934 | 8.008 | 7.927 | 7.959 | 3,974,603 | -0.02(-0.24%) |
Jun 03, 2016 | 7.985 | 8.005 | 7.888 | 7.979 | 4,470,623 | -0.03(-0.32%) |
Jun 02, 2016 | 7.985 | 8.024 | 7.953 | 8.005 | 4,243,304 | +0.01(+0.08%) |
Jun 01, 2016 | 7.908 | 8.005 | 7.856 | 7.998 | 4,589,455 | -0.04(-0.48%) |
May 31, 2016 | 8.179 | 8.192 | 7.992 | 8.037 | 5,309,716 | -0.14(-1.66%) |
May 27, 2016 | 8.211 | 8.173 | 8.173 | 8.173 | 4,438,888 | +0.01(+0.08%) |
May 26, 2016 | 8.199 | 8.212 | 8.127 | 8.166 | 4,833,461 | +0.05(+0.64%) |
May 25, 2016 | 8.056 | 8.131 | 8.037 | 8.115 | 5,549,513 | +0.25(+3.20%) |
May 24, 2016 | 7.785 | 7.875 | 7.779 | 7.863 | 4,395,895 | +0.25(+3.22%) |
May 23, 2016 | 7.598 | 7.636 | 7.552 | 7.617 | 9,016,771 | +0.02(+0.26%) |
May 20, 2016 | 7.552 | 7.611 | 7.552 | 7.598 | 7,652,428 | +0.10(+1.38%) |
May 19, 2016 | 7.520 | 7.552 | 7.443 | 7.494 | 5,800,967 | -0.05(-0.60%) |
May 18, 2016 | 7.359 | 7.578 | 7.339 | 7.540 | 8,404,944 | +0.16(+2.10%) |
May 17, 2016 | 7.385 | 7.449 | 7.365 | 7.385 | 7,288,420 | -0.12(-1.55%) |
May 16, 2016 | 7.475 | 7.533 | 7.475 | 7.501 | 3,773,351 | -0.04(-0.51%) |
May 13, 2016 | 7.598 | 7.649 | 7.527 | 7.540 | 3,828,939 | -0.11(-1.44%) |
May 12, 2016 | 7.720 | 7.762 | 7.591 | 7.649 | 4,286,751 | -0.03(-0.34%) |
May 11, 2016 | 7.688 | 7.759 | 7.662 | 7.675 | 3,882,872 | -0.04(-0.50%) |
May 10, 2016 | 7.714 | 7.766 | 7.646 | 7.714 | 3,520,311 | +0.19(+2.58%) |
May 09, 2016 | 7.527 | 7.585 | 7.488 | 7.520 | 4,429,421 | -0.06(-0.77%) |
May 06, 2016 | 7.462 | 7.591 | 7.443 | 7.578 | 4,734,915 | +0.14(+1.82%) |
May 05, 2016 | 7.462 | 7.507 | 7.423 | 7.443 | 4,881,959 | -0.14(-1.79%) |
May 04, 2016 | 7.611 | 7.675 | 7.559 | 7.578 | 4,299,760 | -0.14(-1.84%) |
May 03, 2016 | 7.772 | 7.772 | 7.695 | 7.720 | 4,194,335 | -0.27(-3.40%) |
May 02, 2016 | 7.914 | 8.005 | 7.863 | 7.992 | 3,115,275 | +0.06(+0.82%) |
Apr 29, 2016 | 8.011 | 8.024 | 7.875 | 7.927 | 4,592,520 | -0.11(-1.37%) |
Apr 28, 2016 | 8.082 | 8.160 | 8.018 | 8.037 | 4,382,700 | -0.02(-0.24%) |
Apr 27, 2016 | 7.979 | 8.076 | 7.972 | 8.056 | 5,442,032 | +0.06(+0.73%) |
Apr 26, 2016 | 8.011 | 8.018 | 7.953 | 7.998 | 6,337,668 | +0.11(+1.39%) |
Apr 25, 2016 | 7.907 | 7.913 | 7.832 | 7.888 | 3,855,340 | -0.14(-1.71%) |
Apr 22, 2016 | 7.994 | 8.056 | 7.982 | 8.025 | 3,252,938 | +0.02(+0.31%) |
Apr 21, 2016 | 8.125 | 8.125 | 7.970 | 8.000 | 4,921,892 | +0.11(+1.42%) |
Apr 20, 2016 | 7.894 | 7.938 | 7.859 | 7.888 | 6,478,091 | +0.00(+0.00%) |
Apr 19, 2016 | 7.882 | 7.919 | 7.832 | 7.888 | 4,490,279 | +0.08(+1.04%) |
Apr 18, 2016 | 7.739 | 7.835 | 7.730 | 7.807 | 3,892,258 | +0.06(+0.80%) |
Apr 15, 2016 | 7.783 | 7.798 | 7.719 | 7.745 | 4,397,213 | +0.04(+0.57%) |
Apr 14, 2016 | 7.795 | 7.795 | 7.684 | 7.702 | 5,099,995 | +0.01(+0.16%) |
Apr 13, 2016 | 7.608 | 7.695 | 7.590 | 7.689 | 7,020,837 | +0.30(+4.04%) |
Apr 12, 2016 | 7.335 | 7.419 | 7.229 | 7.391 | 5,798,115 | +0.06(+0.76%) |
Apr 11, 2016 | 7.447 | 7.484 | 7.328 | 7.335 | 3,917,433 | +0.16(+2.26%) |
Apr 08, 2016 | 7.210 | 7.235 | 7.154 | 7.173 | 3,028,286 | +0.13(+1.86%) |
Apr 07, 2016 | 7.129 | 7.160 | 7.024 | 7.042 | 4,754,094 | -0.22(-3.00%) |
Apr 06, 2016 | 7.210 | 7.269 | 7.179 | 7.260 | 3,529,861 | +0.09(+1.30%) |
Apr 05, 2016 | 7.173 | 7.216 | 7.136 | 7.167 | 3,392,826 | -0.23(-3.11%) |
Apr 04, 2016 | 7.459 | 7.481 | 7.384 | 7.397 | 3,967,021 | -0.01(-0.08%) |