Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.539 | 4.539 | 4.429 | 4.451 | 1,395,899 | -0.05(-1.09%) |
Apr 27, 2017 | 4.544 | 4.544 | 4.422 | 4.500 | 1,093,987 | -0.08(-1.81%) |
Apr 26, 2017 | 4.475 | 4.647 | 4.456 | 4.583 | 1,835,723 | +0.08(+1.85%) |
Apr 25, 2017 | 4.510 | 4.554 | 4.456 | 4.500 | 2,489,051 | +0.00(+0.00%) |
Apr 24, 2017 | 4.588 | 4.603 | 4.485 | 4.500 | 1,783,149 | -0.05(-1.08%) |
Apr 21, 2017 | 4.598 | 4.598 | 4.495 | 4.549 | 884,836 | -0.05(-1.17%) |
Apr 20, 2017 | 4.622 | 4.691 | 4.588 | 4.603 | 1,310,517 | -0.00(-0.11%) |
Apr 19, 2017 | 4.798 | 4.798 | 4.598 | 4.607 | 1,262,271 | -0.17(-3.48%) |
Apr 18, 2017 | 4.813 | 4.828 | 4.632 | 4.774 | 3,611,011 | -0.09(-1.91%) |
Apr 17, 2017 | 4.832 | 4.872 | 4.798 | 4.867 | 2,090,408 | +0.04(+0.81%) |
Apr 13, 2017 | 4.989 | 4.989 | 4.808 | 4.828 | 1,416,353 | -0.16(-3.24%) |
Apr 12, 2017 | 5.004 | 5.057 | 4.955 | 4.989 | 1,353,153 | -0.01(-0.20%) |
Apr 11, 2017 | 5.053 | 5.062 | 4.969 | 4.999 | 1,186,619 | -0.04(-0.87%) |
Apr 10, 2017 | 4.984 | 5.072 | 4.955 | 5.043 | 1,184,877 | +0.09(+1.88%) |
Apr 07, 2017 | 4.940 | 5.009 | 4.911 | 4.950 | 1,134,928 | +0.00(+0.10%) |
Apr 06, 2017 | 4.945 | 4.989 | 4.886 | 4.945 | 1,707,400 | +0.03(+0.60%) |
Apr 05, 2017 | 5.170 | 5.214 | 4.911 | 4.916 | 3,495,336 | -0.22(-4.29%) |
Apr 04, 2017 | 5.097 | 5.155 | 5.072 | 5.136 | 2,475,422 | +0.03(+0.57%) |
Apr 03, 2017 | 5.185 | 5.209 | 5.057 | 5.106 | 2,629,011 | -0.06(-1.23%) |
Mar 31, 2017 | 5.072 | 5.175 | 5.043 | 5.170 | 2,036,378 | +0.11(+2.13%) |
Mar 30, 2017 | 5.131 | 5.185 | 5.060 | 5.062 | 1,421,505 | -0.03(-0.67%) |
Mar 29, 2017 | 5.013 | 5.131 | 4.984 | 5.097 | 1,826,247 | +0.09(+1.76%) |
Mar 28, 2017 | 4.930 | 5.057 | 4.925 | 5.009 | 2,127,752 | +0.11(+2.20%) |
Mar 27, 2017 | 4.813 | 4.925 | 4.782 | 4.901 | 2,051,327 | +0.01(+0.20%) |
Mar 24, 2017 | 4.896 | 5.141 | 4.847 | 4.891 | 3,505,072 | +0.08(+1.63%) |
Mar 23, 2017 | 4.500 | 4.867 | 4.500 | 4.813 | 5,385,106 | +0.11(+2.29%) |
Mar 22, 2017 | 4.842 | 4.852 | 4.691 | 4.705 | 2,545,532 | -0.14(-2.93%) |
Mar 21, 2017 | 4.989 | 4.989 | 4.774 | 4.847 | 1,717,267 | -0.09(-1.88%) |
Mar 20, 2017 | 4.960 | 5.009 | 4.852 | 4.940 | 1,771,481 | -0.05(-1.08%) |
Mar 17, 2017 | 4.916 | 4.994 | 4.886 | 4.994 | 2,267,594 | +0.05(+1.09%) |
Mar 16, 2017 | 5.018 | 5.018 | 4.916 | 4.940 | 1,577,786 | -0.04(-0.88%) |
Mar 15, 2017 | 5.057 | 5.062 | 4.881 | 4.984 | 4,038,948 | -0.02(-0.49%) |
Mar 14, 2017 | 4.974 | 5.028 | 4.862 | 5.009 | 2,419,777 | -0.00(-0.10%) |
Mar 13, 2017 | 5.013 | 5.057 | 4.974 | 5.013 | 1,529,092 | -0.01(-0.29%) |
Mar 10, 2017 | 5.131 | 5.175 | 4.974 | 5.028 | 3,322,073 | -0.07(-1.44%) |
Mar 09, 2017 | 5.033 | 5.155 | 4.881 | 5.102 | 3,203,971 | +0.06(+1.26%) |
Mar 08, 2017 | 5.131 | 5.146 | 4.940 | 5.038 | 4,036,988 | -0.14(-2.65%) |
Mar 07, 2017 | 5.297 | 5.312 | 5.160 | 5.175 | 2,119,022 | -0.10(-1.95%) |
Mar 06, 2017 | 5.449 | 5.449 | 5.111 | 5.278 | 4,838,402 | -0.21(-3.83%) |
Mar 03, 2017 | 5.811 | 5.850 | 5.463 | 5.488 | 3,413,070 | -0.38(-6.50%) |
Mar 02, 2017 | 5.860 | 5.909 | 5.821 | 5.869 | 4,192,083 | -0.06(-1.03%) |
Mar 01, 2017 | 5.926 | 6.013 | 5.916 | 5.931 | 3,315,629 | +0.00(+0.00%) |
Feb 28, 2017 | 6.091 | 6.110 | 5.897 | 5.931 | 4,903,849 | -0.18(-3.02%) |
Feb 27, 2017 | 6.008 | 6.154 | 5.906 | 6.115 | 4,412,722 | +0.10(+1.62%) |
Feb 24, 2017 | 5.984 | 6.091 | 5.901 | 6.018 | 2,895,571 | -0.05(-0.88%) |
Feb 23, 2017 | 6.028 | 6.213 | 5.979 | 6.072 | 1,639,494 | -0.01(-0.24%) |
Feb 22, 2017 | 6.106 | 6.149 | 6.013 | 6.086 | 1,751,754 | -0.04(-0.71%) |
Feb 21, 2017 | 6.076 | 6.193 | 6.038 | 6.130 | 2,007,961 | +0.08(+1.37%) |
Feb 17, 2017 | 6.047 | 6.047 | 6.047 | 0 | -0.04(-0.64%) | |
Feb 16, 2017 | 6.057 | 6.135 | 6.052 | 6.086 | 3,138,910 | -0.01(-0.24%) |
Feb 15, 2017 | 6.130 | 6.154 | 6.096 | 6.101 | 604,364 | -0.06(-1.03%) |
Feb 14, 2017 | 6.232 | 6.232 | 6.144 | 6.164 | 869,735 | -0.04(-0.63%) |
Feb 13, 2017 | 6.110 | 6.208 | 6.089 | 6.203 | 917,763 | +0.08(+1.27%) |
Feb 10, 2017 | 6.144 | 6.178 | 6.086 | 6.125 | 1,567,933 | +0.03(+0.56%) |
Feb 09, 2017 | 6.096 | 6.137 | 6.038 | 6.091 | 923,850 | +0.05(+0.89%) |
Feb 08, 2017 | 6.081 | 6.154 | 6.008 | 6.038 | 1,535,076 | -0.09(-1.43%) |
Feb 07, 2017 | 6.081 | 6.159 | 6.072 | 6.125 | 2,244,760 | +0.02(+0.32%) |
Feb 06, 2017 | 6.159 | 6.188 | 6.067 | 6.106 | 962,782 | -0.06(-1.02%) |
Feb 03, 2017 | 5.945 | 6.174 | 5.945 | 6.169 | 1,164,756 | +0.22(+3.68%) |
Feb 02, 2017 | 5.911 | 5.999 | 5.863 | 5.950 | 1,395,797 | +0.06(+0.99%) |
Feb 01, 2017 | 5.780 | 5.911 | 5.751 | 5.892 | 1,729,397 | +0.14(+2.36%) |
Jan 31, 2017 | 5.843 | 5.921 | 5.739 | 5.756 | 1,706,010 | -0.10(-1.74%) |
Jan 30, 2017 | 6.008 | 6.028 | 5.853 | 5.858 | 1,183,422 | -0.17(-2.82%) |
Jan 27, 2017 | 5.994 | 6.067 | 5.955 | 6.028 | 1,686,387 | -0.05(-0.80%) |
Jan 26, 2017 | 6.295 | 6.319 | 6.062 | 6.076 | 2,342,001 | -0.18(-2.95%) |
Jan 25, 2017 | 6.164 | 6.319 | 6.125 | 6.261 | 2,133,113 | +0.12(+1.90%) |
Jan 24, 2017 | 6.135 | 6.222 | 6.115 | 6.144 | 1,352,495 | +0.00(+0.08%) |
Jan 23, 2017 | 6.251 | 6.276 | 6.062 | 6.140 | 1,871,354 | -0.17(-2.62%) |
Jan 20, 2017 | 6.144 | 6.315 | 6.106 | 6.305 | 1,208,312 | +0.21(+3.43%) |
Jan 19, 2017 | 6.096 | 6.159 | 6.013 | 6.096 | 896,643 | +0.03(+0.56%) |
Jan 18, 2017 | 6.178 | 6.181 | 6.023 | 6.062 | 2,295,133 | -0.20(-3.18%) |
Jan 17, 2017 | 6.135 | 6.276 | 6.135 | 6.261 | 1,391,681 | +0.13(+2.06%) |
Jan 13, 2017 | 6.135 | 6.135 | 6.135 | 0 | +0.03(+0.56%) | |
Jan 12, 2017 | 6.096 | 6.178 | 5.989 | 6.101 | 1,295,547 | +0.07(+1.21%) |
Jan 11, 2017 | 5.965 | 6.091 | 5.965 | 6.028 | 971,944 | +0.05(+0.81%) |
Jan 10, 2017 | 6.028 | 6.033 | 5.931 | 5.979 | 1,090,438 | -0.06(-0.97%) |
Jan 09, 2017 | 6.008 | 6.096 | 5.882 | 6.038 | 880,299 | +0.01(+0.16%) |
Jan 06, 2017 | 5.974 | 6.106 | 5.935 | 6.028 | 3,521,341 | +0.08(+1.31%) |
Jan 05, 2017 | 6.033 | 6.072 | 5.892 | 5.950 | 6,713,554 | -0.08(-1.29%) |
Jan 04, 2017 | 6.106 | 6.135 | 5.911 | 6.028 | 3,064,736 | -0.10(-1.59%) |
Jan 03, 2017 | 6.091 | 6.278 | 6.072 | 6.125 | 2,246,856 | +0.14(+2.36%) |
Dec 30, 2016 | 5.984 | 5.984 | 5.984 | 0 | -0.02(-0.40%) | |
Dec 29, 2016 | 5.969 | 6.023 | 5.960 | 6.008 | 772,731 | +0.02(+0.41%) |
Dec 28, 2016 | 6.038 | 6.062 | 5.921 | 5.984 | 688,954 | -0.04(-0.65%) |
Dec 27, 2016 | 6.033 | 6.112 | 5.999 | 6.023 | 909,615 | +0.01(+0.16%) |
Dec 23, 2016 | 6.013 | 6.013 | 6.013 | 0 | -0.08(-1.36%) | |
Dec 22, 2016 | 6.149 | 6.169 | 6.091 | 6.096 | 765,712 | -0.02(-0.32%) |
Dec 21, 2016 | 6.086 | 6.164 | 6.052 | 6.115 | 816,898 | +0.03(+0.56%) |
Dec 20, 2016 | 6.130 | 6.183 | 6.076 | 6.081 | 864,228 | +0.00(+0.00%) |
Dec 19, 2016 | 6.106 | 6.164 | 6.076 | 6.081 | 934,048 | -0.03(-0.48%) |
Dec 16, 2016 | 5.901 | 6.159 | 5.901 | 6.110 | 1,813,104 | -0.10(-1.64%) |
Dec 15, 2016 | 6.106 | 6.237 | 6.076 | 6.213 | 1,013,211 | +0.10(+1.59%) |
Dec 14, 2016 | 6.256 | 6.315 | 6.076 | 6.115 | 1,206,242 | -0.21(-3.31%) |
Dec 13, 2016 | 6.475 | 6.477 | 6.319 | 6.324 | 1,775,426 | -0.07(-1.14%) |
Dec 12, 2016 | 6.514 | 6.597 | 6.349 | 6.397 | 1,582,238 | +0.06(+0.92%) |
Dec 09, 2016 | 6.198 | 6.349 | 6.193 | 6.339 | 1,586,572 | +0.17(+2.84%) |
Dec 08, 2016 | 6.018 | 6.183 | 5.974 | 6.164 | 968,947 | +0.14(+2.26%) |
Dec 07, 2016 | 6.038 | 6.101 | 6.008 | 6.028 | 1,638,575 | -0.05(-0.88%) |
Dec 06, 2016 | 6.067 | 6.101 | 5.955 | 6.081 | 1,411,000 | -0.04(-0.71%) |
Dec 05, 2016 | 6.110 | 6.183 | 6.052 | 6.125 | 1,419,703 | +0.06(+0.96%) |
Dec 02, 2016 | 6.344 | 6.353 | 6.013 | 6.067 | 2,236,170 | -0.30(-4.73%) |
Dec 01, 2016 | 6.247 | 6.373 | 6.153 | 6.368 | 1,735,139 | +0.25(+4.05%) |
Nov 30, 2016 | 6.091 | 6.261 | 6.047 | 6.120 | 1,662,382 | +0.31(+5.27%) |
Nov 29, 2016 | 5.804 | 5.865 | 5.777 | 5.814 | 2,156,511 | -0.10(-1.73%) |
Nov 28, 2016 | 5.824 | 5.940 | 5.790 | 5.916 | 1,495,305 | +0.09(+1.59%) |
Nov 25, 2016 | 5.804 | 5.824 | 5.760 | 5.824 | 362,683 | +0.02(+0.33%) |
Nov 23, 2016 | 5.804 | 5.804 | 5.804 | 0 | +0.07(+1.27%) | |
Nov 22, 2016 | 5.770 | 5.770 | 5.683 | 5.731 | 900,531 | -0.03(-0.55%) |
Nov 21, 2016 | 5.642 | 5.773 | 5.642 | 5.763 | 1,010,439 | +0.22(+4.01%) |
Nov 18, 2016 | 5.439 | 5.623 | 5.420 | 5.541 | 2,949,546 | +0.12(+2.23%) |
Nov 17, 2016 | 5.507 | 5.570 | 5.364 | 5.420 | 1,269,745 | -0.02(-0.44%) |
Nov 16, 2016 | 5.497 | 5.526 | 5.410 | 5.444 | 1,379,867 | -0.11(-1.91%) |
Nov 15, 2016 | 5.642 | 5.782 | 5.531 | 5.550 | 1,679,478 | -0.00(-0.09%) |
Nov 14, 2016 | 5.439 | 5.787 | 5.415 | 5.555 | 3,026,158 | +0.14(+2.50%) |
Nov 11, 2016 | 5.299 | 5.425 | 5.222 | 5.420 | 1,392,896 | +0.10(+1.91%) |
Nov 10, 2016 | 5.149 | 5.384 | 5.125 | 5.318 | 1,158,853 | +0.14(+2.61%) |
Nov 09, 2016 | 5.101 | 5.294 | 5.091 | 5.183 | 1,183,303 | +0.10(+1.90%) |
Nov 08, 2016 | 5.159 | 5.172 | 5.087 | 5.087 | 778,880 | -0.10(-1.86%) |
Nov 07, 2016 | 5.203 | 5.207 | 5.120 | 5.183 | 788,302 | +0.07(+1.32%) |
Nov 04, 2016 | 5.289 | 5.360 | 5.058 | 5.116 | 3,397,016 | -0.22(-4.16%) |
Nov 03, 2016 | 5.396 | 5.531 | 5.246 | 5.338 | 1,256,858 | -0.06(-1.07%) |
Nov 02, 2016 | 5.352 | 5.459 | 5.246 | 5.396 | 2,063,794 | -0.12(-2.10%) |
Nov 01, 2016 | 5.468 | 5.541 | 5.401 | 5.512 | 1,183,142 | +0.08(+1.42%) |
Oct 31, 2016 | 5.516 | 5.574 | 5.386 | 5.434 | 1,044,179 | -0.13(-2.26%) |
Oct 28, 2016 | 5.676 | 5.719 | 5.492 | 5.560 | 798,352 | -0.15(-2.62%) |
Oct 27, 2016 | 5.811 | 5.821 | 5.700 | 5.710 | 680,755 | -0.07(-1.17%) |
Oct 26, 2016 | 5.859 | 5.922 | 5.739 | 5.777 | 1,161,964 | -0.17(-2.84%) |
Oct 25, 2016 | 6.082 | 6.202 | 5.927 | 5.946 | 717,229 | -0.18(-2.92%) |
Oct 24, 2016 | 6.289 | 6.370 | 6.120 | 6.125 | 999,532 | -0.19(-2.98%) |
Oct 21, 2016 | 6.246 | 6.343 | 6.159 | 6.314 | 1,079,067 | +0.06(+1.00%) |
Oct 20, 2016 | 6.178 | 6.260 | 6.149 | 6.251 | 806,740 | +0.05(+0.78%) |
Oct 19, 2016 | 6.029 | 6.297 | 6.019 | 6.202 | 1,750,472 | +0.20(+3.38%) |
Oct 18, 2016 | 6.043 | 6.077 | 5.932 | 6.000 | 987,105 | +0.02(+0.32%) |
Oct 17, 2016 | 5.951 | 6.019 | 5.903 | 5.980 | 770,894 | -0.01(-0.16%) |
Oct 14, 2016 | 6.120 | 6.159 | 5.971 | 5.990 | 1,319,346 | -0.09(-1.51%) |
Oct 13, 2016 | 6.159 | 6.178 | 6.072 | 6.082 | 1,576,159 | -0.10(-1.64%) |
Oct 12, 2016 | 6.381 | 6.396 | 6.169 | 6.183 | 1,644,561 | -0.21(-3.32%) |
Oct 11, 2016 | 6.405 | 6.478 | 6.154 | 6.396 | 807,889 | -0.05(-0.82%) |
Oct 10, 2016 | 6.647 | 6.710 | 6.396 | 6.449 | 1,001,515 | -0.09(-1.33%) |
Oct 07, 2016 | 6.574 | 7.178 | 6.362 | 6.536 | 3,162,105 | +0.08(+1.20%) |
Oct 06, 2016 | 6.415 | 6.497 | 6.405 | 6.458 | 1,274,490 | +0.01(+0.22%) |
Oct 05, 2016 | 6.372 | 6.458 | 6.227 | 6.444 | 4,723,326 | +0.16(+2.62%) |
Oct 04, 2016 | 6.260 | 6.299 | 6.184 | 6.280 | 2,362,428 | +0.02(+0.31%) |
Oct 03, 2016 | 6.275 | 6.376 | 6.241 | 6.260 | 2,067,052 | -0.02(-0.31%) |
Sep 30, 2016 | 6.207 | 6.314 | 6.159 | 6.280 | 1,518,819 | +0.13(+2.04%) |
Sep 29, 2016 | 6.101 | 6.231 | 6.058 | 6.154 | 1,601,586 | +0.06(+0.95%) |
Sep 28, 2016 | 5.879 | 6.125 | 5.801 | 6.096 | 1,506,374 | +0.27(+4.64%) |
Sep 27, 2016 | 6.029 | 6.033 | 5.768 | 5.826 | 1,428,782 | -0.09(-1.47%) |
Sep 26, 2016 | 6.014 | 6.101 | 5.903 | 5.913 | 1,949,608 | -0.07(-1.13%) |
Sep 23, 2016 | 6.033 | 6.111 | 5.892 | 5.980 | 2,357,863 | -0.05(-0.88%) |
Sep 22, 2016 | 5.917 | 6.173 | 5.908 | 6.033 | 2,195,834 | +0.19(+3.31%) |
Sep 21, 2016 | 5.700 | 5.888 | 5.652 | 5.840 | 1,650,394 | +0.22(+3.87%) |
Sep 20, 2016 | 5.613 | 5.702 | 5.483 | 5.623 | 2,223,071 | -0.00(-0.09%) |
Sep 19, 2016 | 5.657 | 5.785 | 5.618 | 5.628 | 1,166,722 | +0.00(+0.09%) |
Sep 16, 2016 | 5.531 | 5.642 | 5.483 | 5.623 | 2,229,334 | +0.03(+0.52%) |
Sep 15, 2016 | 5.642 | 5.695 | 5.579 | 5.594 | 1,329,429 | -0.01(-0.17%) |
Sep 14, 2016 | 5.608 | 5.705 | 5.560 | 5.603 | 1,560,314 | -0.05(-0.85%) |
Sep 13, 2016 | 5.628 | 5.719 | 5.565 | 5.652 | 1,411,407 | -0.09(-1.60%) |
Sep 12, 2016 | 5.594 | 5.840 | 5.589 | 5.744 | 1,703,463 | +0.08(+1.36%) |
Sep 09, 2016 | 5.801 | 5.850 | 5.591 | 5.666 | 2,092,509 | -0.22(-3.77%) |
Sep 08, 2016 | 5.806 | 6.014 | 5.777 | 5.888 | 2,004,409 | +0.14(+2.44%) |
Sep 07, 2016 | 5.628 | 5.760 | 5.570 | 5.748 | 2,219,567 | +0.14(+2.59%) |
Sep 06, 2016 | 5.686 | 5.705 | 5.574 | 5.603 | 1,465,167 | -0.05(-0.85%) |
Sep 02, 2016 | 5.661 | 5.652 | 5.652 | 5.652 | 1,507,485 | +0.06(+1.12%) |
Sep 01, 2016 | 5.521 | 5.594 | 5.463 | 5.589 | 1,567,385 | +0.04(+0.70%) |
Aug 31, 2016 | 5.628 | 5.664 | 5.516 | 5.550 | 5,200,439 | -0.10(-1.79%) |
Aug 30, 2016 | 5.816 | 5.884 | 5.616 | 5.652 | 1,352,909 | -0.15(-2.58%) |
Aug 29, 2016 | 5.671 | 5.826 | 5.599 | 5.801 | 1,173,487 | +0.12(+2.17%) |
Aug 26, 2016 | 5.630 | 5.707 | 5.544 | 5.678 | 1,724,404 | +0.04(+0.77%) |
Aug 25, 2016 | 5.582 | 5.640 | 5.234 | 5.635 | 3,723,725 | -0.30(-5.09%) |
Aug 24, 2016 | 6.048 | 6.077 | 5.909 | 5.938 | 1,688,664 | -0.16(-2.68%) |
Aug 23, 2016 | 5.995 | 6.139 | 5.995 | 6.101 | 687,998 | +0.06(+0.95%) |
Aug 22, 2016 | 5.995 | 6.043 | 5.928 | 6.043 | 884,905 | -0.02(-0.40%) |
Aug 19, 2016 | 6.043 | 6.101 | 5.935 | 6.067 | 1,717,221 | -0.05(-0.86%) |
Aug 18, 2016 | 5.952 | 6.139 | 5.921 | 6.120 | 1,386,654 | +0.20(+3.32%) |
Aug 17, 2016 | 5.909 | 5.962 | 5.837 | 5.923 | 908,791 | -0.02(-0.40%) |
Aug 16, 2016 | 6.005 | 6.043 | 5.914 | 5.947 | 1,082,262 | -0.03(-0.56%) |
Aug 15, 2016 | 5.904 | 6.034 | 5.904 | 5.981 | 762,437 | +0.11(+1.80%) |
Aug 12, 2016 | 5.856 | 5.938 | 5.808 | 5.875 | 702,988 | +0.03(+0.49%) |
Aug 11, 2016 | 5.894 | 5.976 | 5.832 | 5.846 | 1,142,632 | +0.00(+0.08%) |
Aug 10, 2016 | 6.096 | 6.106 | 5.830 | 5.842 | 871,557 | -0.20(-3.34%) |
Aug 09, 2016 | 6.072 | 6.106 | 5.880 | 6.043 | 844,269 | +0.01(+0.24%) |
Aug 08, 2016 | 6.010 | 6.108 | 5.957 | 6.029 | 1,073,037 | +0.09(+1.54%) |
Aug 05, 2016 | 5.866 | 5.945 | 5.741 | 5.938 | 1,337,666 | +0.06(+0.98%) |
Aug 04, 2016 | 5.755 | 5.894 | 5.712 | 5.880 | 1,351,430 | +0.12(+2.17%) |
Aug 03, 2016 | 5.587 | 5.770 | 5.534 | 5.755 | 1,267,652 | +0.18(+3.18%) |
Aug 02, 2016 | 5.597 | 5.674 | 5.448 | 5.578 | 1,262,392 | +0.03(+0.52%) |
Aug 01, 2016 | 5.923 | 5.995 | 5.506 | 5.549 | 1,601,150 | -0.36(-6.17%) |
Jul 29, 2016 | 5.933 | 6.005 | 5.486 | 5.914 | 5,913,692 | -0.02(-0.40%) |
Jul 28, 2016 | 6.360 | 6.538 | 5.808 | 5.938 | 12,130,626 | -1.16(-16.36%) |
Jul 27, 2016 | 7.104 | 7.267 | 7.037 | 7.099 | 2,163,733 | -0.00(-0.07%) |
Jul 26, 2016 | 7.008 | 7.109 | 6.950 | 7.104 | 1,461,734 | +0.08(+1.09%) |
Jul 25, 2016 | 6.893 | 7.037 | 6.878 | 7.027 | 1,412,142 | +0.06(+0.90%) |
Jul 22, 2016 | 6.931 | 6.984 | 6.864 | 6.965 | 729,536 | +0.04(+0.62%) |
Jul 21, 2016 | 6.998 | 7.075 | 6.898 | 6.922 | 859,397 | -0.07(-1.03%) |
Jul 20, 2016 | 6.931 | 7.075 | 6.811 | 6.994 | 1,285,617 | +0.06(+0.83%) |
Jul 19, 2016 | 7.051 | 7.051 | 6.931 | 6.936 | 985,832 | -0.11(-1.50%) |
Jul 18, 2016 | 7.003 | 7.061 | 6.912 | 7.042 | 912,045 | -0.09(-1.28%) |
Jul 15, 2016 | 7.176 | 7.188 | 7.094 | 7.133 | 575,061 | -0.00(-0.07%) |
Jul 14, 2016 | 7.214 | 7.238 | 7.099 | 7.138 | 917,024 | -0.01(-0.20%) |
Jul 13, 2016 | 7.334 | 7.368 | 7.104 | 7.152 | 814,323 | -0.19(-2.55%) |
Jul 12, 2016 | 7.104 | 7.411 | 7.066 | 7.339 | 960,194 | +0.35(+5.01%) |
Jul 11, 2016 | 7.051 | 7.166 | 6.936 | 6.989 | 1,135,004 | -0.15(-2.08%) |
Jul 08, 2016 | 7.133 | 7.229 | 7.099 | 7.138 | 901,926 | +0.04(+0.54%) |
Jul 07, 2016 | 7.162 | 7.282 | 7.037 | 7.099 | 1,354,055 | +0.01(+0.14%) |
Jul 06, 2016 | 7.008 | 7.133 | 6.874 | 7.090 | 4,945,562 | +0.06(+0.89%) |
Jul 05, 2016 | 7.118 | 7.128 | 6.850 | 7.027 | 1,977,470 | -0.18(-2.53%) |
Jul 01, 2016 | 7.027 | 7.210 | 7.210 | 7.210 | 912,304 | +0.20(+2.81%) |
Jun 30, 2016 | 6.878 | 7.066 | 6.874 | 7.013 | 1,527,414 | +0.05(+0.69%) |
Jun 29, 2016 | 6.893 | 7.034 | 6.744 | 6.965 | 1,364,518 | +0.03(+0.48%) |
Jun 28, 2016 | 7.109 | 7.142 | 6.907 | 6.931 | 1,458,819 | -0.04(-0.55%) |
Jun 27, 2016 | 7.411 | 7.435 | 6.958 | 6.970 | 1,784,322 | -0.52(-6.98%) |
Jun 24, 2016 | 7.713 | 7.754 | 7.483 | 7.493 | 2,269,318 | -0.42(-5.34%) |
Jun 23, 2016 | 7.670 | 7.915 | 7.651 | 7.915 | 829,248 | +0.34(+4.43%) |
Jun 22, 2016 | 7.550 | 7.661 | 7.512 | 7.579 | 925,064 | +0.04(+0.51%) |
Jun 21, 2016 | 7.382 | 7.598 | 7.382 | 7.541 | 1,919,832 | +0.05(+0.71%) |
Jun 20, 2016 | 7.608 | 7.632 | 7.469 | 7.488 | 1,016,626 | -0.01(-0.19%) |
Jun 17, 2016 | 7.541 | 7.584 | 7.449 | 7.502 | 1,423,896 | +0.09(+1.23%) |
Jun 16, 2016 | 7.435 | 7.493 | 7.310 | 7.411 | 1,403,519 | -0.12(-1.53%) |
Jun 15, 2016 | 7.641 | 7.661 | 7.435 | 7.526 | 1,118,396 | -0.13(-1.69%) |
Jun 14, 2016 | 7.531 | 7.680 | 7.426 | 7.656 | 1,538,754 | +0.08(+1.08%) |
Jun 13, 2016 | 7.641 | 7.641 | 7.531 | 7.574 | 1,808,255 | -0.22(-2.77%) |
Jun 10, 2016 | 7.795 | 7.953 | 7.757 | 7.790 | 1,186,272 | -0.13(-1.64%) |
Jun 09, 2016 | 7.905 | 7.997 | 7.812 | 7.920 | 1,133,404 | -0.06(-0.78%) |
Jun 08, 2016 | 8.049 | 8.073 | 7.925 | 7.982 | 1,857,033 | +0.03(+0.36%) |
Jun 07, 2016 | 7.728 | 7.968 | 7.689 | 7.953 | 1,079,945 | +0.24(+3.11%) |
Jun 06, 2016 | 7.454 | 7.747 | 7.392 | 7.713 | 1,169,415 | +0.35(+4.69%) |
Jun 03, 2016 | 7.315 | 7.507 | 7.310 | 7.368 | 909,974 | +0.05(+0.66%) |
Jun 02, 2016 | 7.315 | 7.344 | 7.231 | 7.320 | 822,156 | -0.07(-0.91%) |
Jun 01, 2016 | 7.569 | 7.579 | 7.282 | 7.387 | 1,251,394 | -0.23(-2.96%) |
May 31, 2016 | 7.560 | 7.679 | 7.539 | 7.613 | 1,691,348 | +0.04(+0.57%) |
May 27, 2016 | 7.475 | 7.570 | 7.570 | 7.570 | 608,627 | +0.05(+0.70%) |
May 26, 2016 | 7.579 | 7.622 | 7.463 | 7.518 | 689,572 | -0.01(-0.19%) |
May 25, 2016 | 7.256 | 7.551 | 7.223 | 7.532 | 729,492 | +0.31(+4.28%) |
May 24, 2016 | 7.266 | 7.275 | 7.128 | 7.223 | 493,198 | -0.01(-0.20%) |
May 23, 2016 | 7.132 | 7.275 | 7.080 | 7.237 | 697,637 | +0.08(+1.06%) |
May 20, 2016 | 7.123 | 7.223 | 7.023 | 7.161 | 771,343 | +0.07(+1.01%) |
May 19, 2016 | 6.976 | 7.161 | 6.876 | 7.090 | 1,108,342 | +0.04(+0.54%) |
May 18, 2016 | 7.313 | 7.318 | 7.014 | 7.052 | 696,123 | -0.27(-3.64%) |
May 17, 2016 | 7.289 | 7.423 | 7.256 | 7.318 | 913,180 | +0.03(+0.39%) |
May 16, 2016 | 7.266 | 7.394 | 7.251 | 7.289 | 858,620 | +0.12(+1.73%) |
May 13, 2016 | 7.423 | 7.456 | 7.085 | 7.166 | 1,454,648 | -0.34(-4.56%) |
May 12, 2016 | 7.551 | 7.608 | 7.380 | 7.508 | 1,292,464 | +0.06(+0.83%) |
May 11, 2016 | 7.261 | 7.553 | 7.209 | 7.446 | 1,400,727 | +0.14(+1.95%) |
May 10, 2016 | 7.213 | 7.304 | 7.132 | 7.304 | 1,175,045 | +0.10(+1.32%) |
May 09, 2016 | 7.346 | 7.346 | 7.128 | 7.209 | 931,668 | -0.23(-3.13%) |
May 06, 2016 | 7.418 | 7.565 | 7.389 | 7.442 | 1,185,672 | -0.05(-0.63%) |
May 05, 2016 | 7.489 | 7.518 | 7.294 | 7.489 | 1,680,511 | +0.12(+1.61%) |
May 04, 2016 | 7.513 | 7.646 | 7.280 | 7.370 | 1,487,222 | -0.12(-1.65%) |
May 03, 2016 | 7.694 | 7.727 | 7.427 | 7.494 | 1,872,203 | -0.29(-3.73%) |