Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.932 | 7.144 | 6.849 | 7.088 | 1,510,265 | +0.14(+1.99%) |
Apr 27, 2017 | 7.125 | 7.135 | 6.932 | 6.950 | 1,533,797 | -0.18(-2.58%) |
Apr 26, 2017 | 7.328 | 7.439 | 7.125 | 7.135 | 1,257,162 | -0.22(-3.01%) |
Apr 25, 2017 | 7.347 | 7.393 | 7.291 | 7.356 | 1,221,416 | +0.01(+0.13%) |
Apr 24, 2017 | 7.374 | 7.448 | 7.328 | 7.347 | 1,172,942 | +0.10(+1.40%) |
Apr 21, 2017 | 7.337 | 7.406 | 7.236 | 7.245 | 1,208,018 | -0.11(-1.50%) |
Apr 20, 2017 | 7.402 | 7.420 | 7.245 | 7.356 | 1,976,260 | -0.02(-0.25%) |
Apr 19, 2017 | 7.485 | 7.512 | 7.328 | 7.374 | 886,717 | -0.08(-1.11%) |
Apr 18, 2017 | 7.577 | 7.632 | 7.448 | 7.457 | 913,831 | -0.15(-1.94%) |
Apr 17, 2017 | 7.586 | 7.623 | 7.522 | 7.605 | 838,375 | +0.07(+0.98%) |
Apr 13, 2017 | 7.743 | 7.826 | 7.512 | 7.531 | 1,049,881 | -0.22(-2.85%) |
Apr 12, 2017 | 7.973 | 7.973 | 7.743 | 7.752 | 1,094,448 | -0.27(-3.33%) |
Apr 11, 2017 | 8.047 | 8.176 | 7.983 | 8.019 | 1,325,892 | -0.10(-1.25%) |
Apr 10, 2017 | 7.918 | 8.121 | 7.854 | 8.121 | 862,664 | +0.19(+2.44%) |
Apr 07, 2017 | 8.066 | 8.195 | 7.909 | 7.927 | 634,719 | -0.13(-1.60%) |
Apr 06, 2017 | 8.195 | 8.282 | 8.029 | 8.056 | 1,118,446 | -0.14(-1.69%) |
Apr 05, 2017 | 8.370 | 8.563 | 8.195 | 8.195 | 1,861,681 | -0.13(-1.55%) |
Apr 04, 2017 | 8.056 | 8.388 | 7.955 | 8.324 | 3,027,987 | +0.23(+2.85%) |
Apr 03, 2017 | 7.909 | 8.149 | 7.881 | 8.093 | 1,610,258 | +0.22(+2.81%) |
Mar 31, 2017 | 7.844 | 7.955 | 7.743 | 7.872 | 1,635,424 | +0.05(+0.59%) |
Mar 30, 2017 | 8.056 | 8.056 | 7.798 | 7.826 | 1,791,082 | -0.23(-2.86%) |
Mar 29, 2017 | 8.075 | 8.139 | 8.001 | 8.056 | 2,218,338 | -0.02(-0.23%) |
Mar 28, 2017 | 7.678 | 8.098 | 7.678 | 8.075 | 1,896,913 | +0.43(+5.67%) |
Mar 27, 2017 | 7.494 | 7.660 | 7.383 | 7.642 | 1,150,484 | +0.05(+0.61%) |
Mar 24, 2017 | 7.540 | 7.642 | 7.522 | 7.595 | 620,385 | +0.09(+1.23%) |
Mar 23, 2017 | 7.439 | 7.577 | 7.310 | 7.503 | 941,357 | -0.06(-0.73%) |
Mar 22, 2017 | 7.448 | 7.559 | 7.377 | 7.559 | 1,044,007 | +0.13(+1.74%) |
Mar 21, 2017 | 7.761 | 7.780 | 7.347 | 7.430 | 1,333,945 | -0.34(-4.39%) |
Mar 20, 2017 | 7.761 | 7.854 | 7.715 | 7.771 | 905,508 | +0.01(+0.12%) |
Mar 17, 2017 | 7.706 | 7.812 | 7.605 | 7.761 | 2,819,657 | +0.11(+1.45%) |
Mar 16, 2017 | 7.485 | 7.761 | 7.485 | 7.651 | 1,482,797 | +0.20(+2.72%) |
Mar 15, 2017 | 7.282 | 7.457 | 7.125 | 7.448 | 1,695,162 | +0.23(+3.19%) |
Mar 14, 2017 | 7.476 | 7.522 | 7.218 | 7.218 | 1,897,382 | -0.30(-4.04%) |
Mar 13, 2017 | 7.374 | 7.549 | 7.356 | 7.522 | 684,112 | +0.19(+2.64%) |
Mar 10, 2017 | 7.439 | 7.450 | 7.273 | 7.328 | 772,588 | +0.01(+0.13%) |
Mar 09, 2017 | 7.282 | 7.485 | 7.245 | 7.319 | 1,162,959 | +0.00(+0.00%) |
Mar 08, 2017 | 7.476 | 7.568 | 7.287 | 7.319 | 1,652,145 | -0.24(-3.17%) |
Mar 07, 2017 | 7.632 | 7.706 | 7.457 | 7.559 | 1,889,183 | -0.07(-0.97%) |
Mar 06, 2017 | 7.734 | 7.743 | 7.577 | 7.632 | 1,419,658 | -0.18(-2.24%) |
Mar 03, 2017 | 7.817 | 7.844 | 7.669 | 7.807 | 1,917,536 | +0.04(+0.47%) |
Mar 02, 2017 | 7.761 | 7.886 | 7.752 | 7.771 | 2,417,883 | -0.06(-0.71%) |
Mar 01, 2017 | 7.734 | 7.927 | 7.734 | 7.826 | 1,498,618 | +0.14(+1.80%) |
Feb 28, 2017 | 7.863 | 7.964 | 7.669 | 7.688 | 1,102,497 | -0.13(-1.65%) |
Feb 27, 2017 | 7.964 | 8.001 | 7.817 | 7.817 | 2,121,595 | -0.19(-2.42%) |
Feb 24, 2017 | 8.342 | 8.342 | 7.817 | 8.010 | 3,805,985 | -0.53(-6.16%) |
Feb 23, 2017 | 8.628 | 8.711 | 8.490 | 8.536 | 1,678,901 | -0.03(-0.32%) |
Feb 22, 2017 | 8.536 | 8.669 | 8.453 | 8.563 | 1,393,168 | -0.04(-0.43%) |
Feb 21, 2017 | 8.370 | 8.609 | 8.338 | 8.600 | 1,564,689 | +0.28(+3.32%) |
Feb 17, 2017 | 8.324 | 8.324 | 8.324 | 0 | -0.06(-0.66%) | |
Feb 16, 2017 | 8.342 | 8.462 | 8.296 | 8.379 | 1,447,494 | +0.05(+0.55%) |
Feb 15, 2017 | 8.231 | 8.453 | 8.149 | 8.333 | 1,402,745 | +0.12(+1.46%) |
Feb 14, 2017 | 8.278 | 8.302 | 8.084 | 8.213 | 1,139,092 | -0.05(-0.56%) |
Feb 13, 2017 | 8.112 | 8.268 | 8.084 | 8.259 | 1,158,574 | +0.18(+2.28%) |
Feb 10, 2017 | 8.029 | 8.121 | 7.973 | 8.075 | 944,122 | +0.07(+0.92%) |
Feb 09, 2017 | 7.872 | 8.019 | 7.872 | 8.001 | 736,665 | +0.13(+1.64%) |
Feb 08, 2017 | 7.807 | 7.923 | 7.718 | 7.872 | 854,136 | +0.06(+0.71%) |
Feb 07, 2017 | 8.029 | 8.061 | 7.817 | 7.817 | 1,034,466 | -0.16(-1.97%) |
Feb 06, 2017 | 8.158 | 8.167 | 7.946 | 7.973 | 1,040,153 | -0.11(-1.37%) |
Feb 03, 2017 | 7.890 | 8.176 | 7.863 | 8.084 | 2,164,052 | +0.25(+3.18%) |
Feb 02, 2017 | 7.632 | 7.872 | 7.577 | 7.835 | 4,866,834 | +0.25(+3.28%) |
Feb 01, 2017 | 7.595 | 7.614 | 7.499 | 7.586 | 978,446 | +0.05(+0.61%) |
Jan 31, 2017 | 7.420 | 7.669 | 7.411 | 7.540 | 1,475,983 | +0.10(+1.36%) |
Jan 30, 2017 | 7.632 | 7.669 | 7.393 | 7.439 | 1,637,865 | -0.20(-2.65%) |
Jan 27, 2017 | 7.780 | 7.854 | 7.623 | 7.642 | 1,261,682 | -0.15(-1.89%) |
Jan 26, 2017 | 7.992 | 8.019 | 7.780 | 7.789 | 1,686,185 | -0.21(-2.65%) |
Jan 25, 2017 | 8.019 | 8.093 | 7.927 | 8.001 | 1,365,478 | +0.03(+0.35%) |
Jan 24, 2017 | 7.936 | 8.093 | 7.927 | 7.973 | 3,347,963 | +0.08(+1.05%) |
Jan 23, 2017 | 7.826 | 8.047 | 7.771 | 7.890 | 3,408,043 | +0.09(+1.18%) |
Jan 20, 2017 | 7.724 | 7.835 | 7.688 | 7.798 | 1,123,852 | +0.14(+1.81%) |
Jan 19, 2017 | 7.632 | 7.780 | 7.614 | 7.660 | 1,300,445 | +0.07(+0.97%) |
Jan 18, 2017 | 7.457 | 7.623 | 7.439 | 7.586 | 1,247,610 | +0.09(+1.23%) |
Jan 17, 2017 | 7.393 | 7.559 | 7.328 | 7.494 | 1,208,934 | +0.12(+1.62%) |
Jan 13, 2017 | 7.374 | 7.374 | 7.374 | 0 | +0.24(+3.36%) | |
Jan 12, 2017 | 7.310 | 7.328 | 7.135 | 7.135 | 1,239,697 | -0.08(-1.15%) |
Jan 11, 2017 | 7.171 | 7.227 | 7.070 | 7.218 | 928,449 | +0.04(+0.51%) |
Jan 10, 2017 | 7.199 | 7.273 | 7.084 | 7.181 | 812,568 | +0.04(+0.52%) |
Jan 09, 2017 | 7.218 | 7.218 | 7.079 | 7.144 | 452,171 | +0.02(+0.26%) |
Jan 06, 2017 | 7.300 | 7.328 | 7.125 | 7.125 | 686,465 | -0.18(-2.52%) |
Jan 05, 2017 | 7.503 | 7.522 | 7.245 | 7.310 | 870,096 | -0.01(-0.13%) |
Jan 04, 2017 | 7.319 | 7.402 | 7.125 | 7.319 | 1,322,514 | +0.07(+1.02%) |
Jan 03, 2017 | 7.052 | 7.411 | 7.052 | 7.245 | 1,326,279 | +0.32(+4.66%) |
Dec 30, 2016 | 6.923 | 6.923 | 6.923 | 0 | -0.10(-1.44%) | |
Dec 29, 2016 | 7.042 | 7.125 | 6.959 | 7.024 | 714,808 | -0.02(-0.26%) |
Dec 28, 2016 | 6.934 | 7.125 | 6.932 | 7.042 | 955,307 | +0.10(+1.46%) |
Dec 27, 2016 | 6.950 | 7.024 | 6.923 | 6.941 | 545,989 | -0.03(-0.40%) |
Dec 23, 2016 | 6.969 | 6.969 | 6.969 | 0 | +0.02(+0.27%) | |
Dec 22, 2016 | 6.858 | 6.950 | 6.752 | 6.950 | 1,997,127 | +0.07(+1.07%) |
Dec 21, 2016 | 7.033 | 7.033 | 6.711 | 6.876 | 1,158,428 | -0.05(-0.67%) |
Dec 20, 2016 | 7.125 | 7.162 | 6.840 | 6.923 | 1,307,416 | -0.22(-3.10%) |
Dec 19, 2016 | 7.208 | 7.227 | 7.107 | 7.144 | 1,535,117 | -0.06(-0.77%) |
Dec 16, 2016 | 7.107 | 7.208 | 6.982 | 7.199 | 2,561,595 | +0.11(+1.56%) |
Dec 15, 2016 | 6.923 | 7.135 | 6.923 | 7.088 | 1,303,379 | +0.09(+1.32%) |
Dec 14, 2016 | 7.171 | 7.300 | 6.978 | 6.996 | 1,725,536 | -0.22(-3.07%) |
Dec 13, 2016 | 7.098 | 7.360 | 7.088 | 7.218 | 3,387,759 | +0.11(+1.56%) |
Dec 12, 2016 | 7.356 | 7.402 | 7.052 | 7.107 | 2,582,317 | -0.08(-1.15%) |
Dec 09, 2016 | 7.116 | 7.319 | 7.098 | 7.190 | 2,338,881 | +0.06(+0.78%) |
Dec 08, 2016 | 7.098 | 7.153 | 6.913 | 7.135 | 1,974,013 | +0.06(+0.91%) |
Dec 07, 2016 | 6.987 | 7.155 | 6.987 | 7.070 | 1,662,204 | +0.15(+2.13%) |
Dec 06, 2016 | 6.720 | 6.950 | 6.701 | 6.923 | 1,373,260 | +0.19(+2.88%) |
Dec 05, 2016 | 6.609 | 6.895 | 6.591 | 6.729 | 4,876,522 | +0.18(+2.67%) |
Dec 02, 2016 | 6.379 | 6.581 | 6.379 | 6.554 | 3,127,097 | +0.18(+2.75%) |
Dec 01, 2016 | 6.591 | 6.683 | 6.333 | 6.379 | 3,576,874 | -0.25(-3.76%) |
Nov 30, 2016 | 6.655 | 6.784 | 6.609 | 6.628 | 2,130,164 | +0.17(+2.57%) |
Nov 29, 2016 | 6.600 | 6.600 | 6.406 | 6.462 | 2,129,907 | -0.18(-2.64%) |
Nov 28, 2016 | 6.646 | 6.757 | 6.545 | 6.637 | 1,503,743 | +0.05(+0.70%) |
Nov 25, 2016 | 6.618 | 6.664 | 6.554 | 6.591 | 1,006,513 | -0.05(-0.69%) |
Nov 23, 2016 | 6.637 | 6.637 | 6.637 | 0 | -0.02(-0.28%) | |
Nov 22, 2016 | 6.683 | 6.969 | 6.618 | 6.655 | 3,836,933 | +0.12(+1.83%) |
Nov 21, 2016 | 6.628 | 6.720 | 6.499 | 6.535 | 2,005,047 | +0.04(+0.57%) |
Nov 18, 2016 | 6.462 | 6.618 | 6.406 | 6.499 | 1,945,966 | +0.06(+1.00%) |
Nov 17, 2016 | 6.471 | 6.526 | 6.393 | 6.434 | 2,694,221 | -0.09(-1.41%) |
Nov 16, 2016 | 6.443 | 6.600 | 6.434 | 6.526 | 2,597,260 | -0.07(-1.12%) |
Nov 15, 2016 | 6.664 | 6.738 | 6.535 | 6.600 | 2,312,207 | +0.02(+0.28%) |
Nov 14, 2016 | 6.425 | 6.581 | 6.310 | 6.581 | 5,633,615 | +0.00(+0.00%) |
Nov 11, 2016 | 6.618 | 6.646 | 6.369 | 6.581 | 5,310,925 | -0.02(-0.28%) |
Nov 10, 2016 | 7.430 | 7.549 | 6.591 | 6.600 | 5,451,729 | -1.05(-13.73%) |
Nov 09, 2016 | 7.476 | 7.706 | 7.264 | 7.651 | 2,850,565 | -0.23(-2.92%) |
Nov 08, 2016 | 7.835 | 8.029 | 7.807 | 7.881 | 4,797,985 | +0.05(+0.59%) |
Nov 07, 2016 | 7.872 | 7.964 | 7.807 | 7.835 | 3,204,717 | +0.15(+1.92%) |
Nov 04, 2016 | 7.706 | 7.863 | 7.568 | 7.688 | 1,657,551 | -0.04(-0.48%) |
Nov 03, 2016 | 7.826 | 7.983 | 7.697 | 7.724 | 1,670,359 | -0.10(-1.30%) |
Nov 02, 2016 | 7.835 | 7.872 | 7.660 | 7.826 | 2,513,147 | -0.14(-1.74%) |
Nov 01, 2016 | 8.213 | 8.250 | 7.895 | 7.964 | 2,815,877 | -0.24(-2.92%) |
Oct 31, 2016 | 8.259 | 8.287 | 8.093 | 8.204 | 3,473,453 | -0.02(-0.22%) |
Oct 28, 2016 | 8.296 | 8.416 | 8.130 | 8.222 | 2,522,090 | -0.11(-1.33%) |
Oct 27, 2016 | 8.462 | 8.545 | 8.319 | 8.333 | 1,413,351 | -0.01(-0.11%) |
Oct 26, 2016 | 8.287 | 8.471 | 8.176 | 8.342 | 2,625,001 | -0.06(-0.66%) |
Oct 25, 2016 | 8.517 | 8.568 | 8.342 | 8.397 | 2,928,479 | -0.16(-1.83%) |
Oct 24, 2016 | 8.637 | 8.757 | 8.407 | 8.554 | 2,545,191 | -0.01(-0.11%) |
Oct 21, 2016 | 8.231 | 8.632 | 8.149 | 8.563 | 3,631,961 | +0.31(+3.80%) |
Oct 20, 2016 | 8.038 | 8.259 | 8.038 | 8.250 | 2,738,925 | +0.18(+2.17%) |
Oct 19, 2016 | 8.001 | 8.147 | 7.983 | 8.075 | 3,433,659 | +0.12(+1.51%) |
Oct 18, 2016 | 7.946 | 7.973 | 7.867 | 7.955 | 2,437,545 | +0.13(+1.65%) |
Oct 17, 2016 | 7.724 | 7.983 | 7.724 | 7.826 | 3,675,407 | +0.10(+1.31%) |
Oct 14, 2016 | 7.678 | 7.752 | 7.614 | 7.724 | 2,553,492 | +0.09(+1.21%) |
Oct 13, 2016 | 7.374 | 7.651 | 7.291 | 7.632 | 2,650,866 | +0.20(+2.73%) |
Oct 12, 2016 | 7.300 | 7.512 | 7.245 | 7.430 | 2,641,888 | +0.12(+1.64%) |
Oct 11, 2016 | 7.319 | 7.393 | 7.264 | 7.310 | 2,018,372 | -0.03(-0.38%) |
Oct 10, 2016 | 7.411 | 7.522 | 7.273 | 7.337 | 2,456,170 | -0.04(-0.50%) |
Oct 07, 2016 | 7.328 | 7.457 | 7.199 | 7.374 | 4,280,200 | +0.14(+1.91%) |
Oct 06, 2016 | 6.978 | 7.337 | 6.951 | 7.236 | 5,136,728 | +0.29(+4.11%) |
Oct 05, 2016 | 6.793 | 7.033 | 6.766 | 6.950 | 5,168,317 | +0.21(+3.15%) |
Oct 04, 2016 | 6.858 | 6.886 | 6.701 | 6.738 | 3,775,418 | -0.12(-1.75%) |
Oct 03, 2016 | 6.591 | 6.886 | 6.522 | 6.858 | 2,252,928 | +0.27(+4.06%) |
Sep 30, 2016 | 6.581 | 6.646 | 6.499 | 6.591 | 1,928,587 | +0.08(+1.27%) |
Sep 29, 2016 | 6.637 | 6.655 | 6.406 | 6.508 | 2,303,974 | -0.10(-1.53%) |
Sep 28, 2016 | 6.397 | 6.637 | 6.287 | 6.609 | 4,196,747 | +0.26(+4.06%) |
Sep 27, 2016 | 6.342 | 6.439 | 6.323 | 6.351 | 1,923,615 | -0.01(-0.14%) |
Sep 26, 2016 | 6.351 | 6.397 | 6.305 | 6.360 | 2,609,254 | +0.01(+0.15%) |
Sep 23, 2016 | 6.351 | 6.466 | 6.268 | 6.351 | 5,156,775 | -0.04(-0.58%) |
Sep 22, 2016 | 6.342 | 6.397 | 6.268 | 6.388 | 4,523,411 | +0.17(+2.67%) |
Sep 21, 2016 | 6.222 | 6.259 | 6.176 | 6.222 | 5,052,047 | +0.06(+1.05%) |
Sep 20, 2016 | 6.250 | 6.333 | 6.148 | 6.157 | 4,621,575 | -0.06(-0.89%) |
Sep 19, 2016 | 6.194 | 6.268 | 6.148 | 6.213 | 1,842,733 | +0.05(+0.75%) |
Sep 16, 2016 | 6.204 | 6.222 | 6.111 | 6.167 | 1,209,074 | -0.11(-1.76%) |
Sep 15, 2016 | 6.250 | 6.397 | 6.194 | 6.277 | 928,407 | +0.09(+1.49%) |
Sep 14, 2016 | 6.222 | 6.346 | 6.093 | 6.185 | 1,053,595 | -0.06(-0.89%) |
Sep 13, 2016 | 6.360 | 6.508 | 6.231 | 6.240 | 1,635,238 | -0.21(-3.29%) |
Sep 12, 2016 | 6.480 | 6.508 | 6.296 | 6.452 | 1,189,324 | -0.06(-0.85%) |
Sep 09, 2016 | 6.766 | 6.784 | 6.443 | 6.508 | 1,542,937 | -0.37(-5.36%) |
Sep 08, 2016 | 6.840 | 6.913 | 6.747 | 6.876 | 1,602,466 | +0.07(+1.08%) |
Sep 07, 2016 | 6.775 | 6.872 | 6.692 | 6.803 | 896,173 | +0.07(+1.10%) |
Sep 06, 2016 | 6.784 | 6.812 | 6.618 | 6.729 | 1,324,694 | +0.02(+0.27%) |
Sep 02, 2016 | 6.683 | 6.711 | 6.711 | 6.711 | 1,448,507 | +0.10(+1.53%) |
Sep 01, 2016 | 6.581 | 6.637 | 6.508 | 6.609 | 884,250 | +0.12(+1.85%) |
Aug 31, 2016 | 6.618 | 6.664 | 6.379 | 6.489 | 1,116,871 | -0.13(-1.95%) |
Aug 30, 2016 | 6.526 | 6.618 | 6.452 | 6.618 | 1,351,366 | +0.08(+1.27%) |
Aug 29, 2016 | 6.369 | 6.554 | 6.369 | 6.535 | 1,047,040 | +0.13(+2.01%) |
Aug 26, 2016 | 6.434 | 6.591 | 6.369 | 6.406 | 1,224,165 | -0.01(-0.14%) |
Aug 25, 2016 | 6.360 | 6.416 | 6.333 | 6.416 | 688,264 | +0.08(+1.31%) |
Aug 24, 2016 | 6.296 | 6.434 | 6.222 | 6.333 | 747,125 | +0.02(+0.29%) |
Aug 23, 2016 | 6.397 | 6.480 | 6.240 | 6.314 | 1,106,986 | -0.03(-0.44%) |
Aug 22, 2016 | 6.342 | 6.379 | 6.222 | 6.342 | 663,185 | -0.04(-0.58%) |
Aug 19, 2016 | 6.222 | 6.402 | 6.176 | 6.379 | 1,243,039 | +0.17(+2.67%) |
Aug 18, 2016 | 6.056 | 6.351 | 6.019 | 6.213 | 1,616,562 | +0.23(+3.85%) |
Aug 17, 2016 | 5.973 | 6.028 | 5.881 | 5.982 | 1,138,149 | +0.01(+0.15%) |
Aug 16, 2016 | 6.038 | 6.056 | 5.945 | 5.973 | 522,497 | -0.04(-0.61%) |
Aug 15, 2016 | 5.992 | 6.084 | 5.964 | 6.010 | 1,279,635 | +0.07(+1.24%) |
Aug 12, 2016 | 6.093 | 6.130 | 5.899 | 5.936 | 1,117,832 | -0.13(-2.13%) |
Aug 11, 2016 | 5.936 | 6.130 | 5.899 | 6.065 | 980,168 | +0.06(+1.08%) |
Aug 10, 2016 | 6.121 | 6.148 | 5.936 | 6.001 | 650,895 | -0.07(-1.21%) |
Aug 09, 2016 | 6.047 | 6.102 | 6.019 | 6.075 | 503,291 | +0.06(+0.92%) |
Aug 08, 2016 | 6.010 | 6.139 | 5.982 | 6.019 | 797,374 | +0.01(+0.15%) |
Aug 05, 2016 | 6.010 | 6.130 | 5.982 | 6.010 | 992,331 | +0.05(+0.77%) |
Aug 04, 2016 | 5.936 | 6.056 | 5.881 | 5.964 | 1,085,245 | +0.04(+0.62%) |
Aug 03, 2016 | 5.733 | 5.936 | 5.669 | 5.927 | 798,421 | +0.19(+3.38%) |
Aug 02, 2016 | 5.890 | 6.070 | 5.715 | 5.733 | 1,102,268 | -0.16(-2.66%) |
Aug 01, 2016 | 6.111 | 6.121 | 5.872 | 5.890 | 843,772 | -0.27(-4.34%) |
Jul 29, 2016 | 5.945 | 6.176 | 5.839 | 6.157 | 1,448,126 | +0.22(+3.73%) |
Jul 28, 2016 | 5.936 | 5.964 | 5.853 | 5.936 | 565,446 | -0.03(-0.46%) |
Jul 27, 2016 | 6.065 | 6.065 | 5.890 | 5.964 | 659,051 | -0.04(-0.61%) |
Jul 26, 2016 | 5.899 | 6.065 | 5.835 | 6.001 | 390,602 | +0.08(+1.40%) |
Jul 25, 2016 | 6.038 | 6.038 | 5.872 | 5.918 | 848,286 | -0.13(-2.13%) |
Jul 22, 2016 | 6.204 | 6.213 | 6.010 | 6.047 | 566,979 | -0.15(-2.38%) |
Jul 21, 2016 | 6.167 | 6.250 | 6.130 | 6.194 | 673,221 | +0.04(+0.60%) |
Jul 20, 2016 | 6.121 | 6.176 | 6.010 | 6.157 | 1,852,447 | +0.03(+0.45%) |
Jul 19, 2016 | 6.121 | 6.222 | 6.075 | 6.130 | 713,476 | -0.10(-1.63%) |
Jul 18, 2016 | 6.130 | 6.250 | 6.028 | 6.231 | 394,552 | +0.09(+1.50%) |
Jul 15, 2016 | 6.130 | 6.185 | 6.065 | 6.139 | 660,590 | -0.01(-0.15%) |
Jul 14, 2016 | 6.222 | 6.231 | 6.047 | 6.148 | 785,848 | +0.12(+1.99%) |
Jul 13, 2016 | 6.204 | 6.259 | 5.955 | 6.028 | 817,197 | -0.14(-2.24%) |
Jul 12, 2016 | 6.250 | 6.305 | 6.167 | 6.167 | 970,566 | +0.08(+1.36%) |
Jul 11, 2016 | 6.084 | 6.222 | 6.056 | 6.084 | 705,600 | +0.08(+1.38%) |
Jul 08, 2016 | 5.982 | 6.028 | 5.853 | 6.001 | 987,390 | +0.15(+2.52%) |
Jul 07, 2016 | 5.798 | 5.945 | 5.678 | 5.853 | 982,725 | +0.11(+1.93%) |
Jul 06, 2016 | 5.862 | 5.862 | 5.623 | 5.743 | 1,505,173 | -0.21(-3.56%) |
Jul 05, 2016 | 6.176 | 6.185 | 5.862 | 5.955 | 850,120 | -0.28(-4.44%) |
Jul 01, 2016 | 6.038 | 6.231 | 6.231 | 6.231 | 1,051,882 | +0.23(+3.84%) |
Jun 30, 2016 | 5.992 | 6.038 | 5.835 | 6.001 | 1,150,776 | +0.01(+0.15%) |
Jun 29, 2016 | 5.789 | 6.047 | 5.777 | 5.992 | 1,901,335 | +0.29(+5.01%) |
Jun 28, 2016 | 5.438 | 5.770 | 5.438 | 5.706 | 973,612 | +0.37(+6.91%) |
Jun 27, 2016 | 5.512 | 5.531 | 5.268 | 5.337 | 1,007,794 | -0.19(-3.50%) |
Jun 24, 2016 | 5.687 | 5.697 | 5.504 | 5.531 | 1,361,339 | -0.41(-6.98%) |
Jun 23, 2016 | 5.862 | 5.955 | 5.568 | 5.945 | 1,835,708 | +0.20(+3.53%) |
Jun 22, 2016 | 5.789 | 5.982 | 5.715 | 5.743 | 1,096,047 | +0.00(+0.00%) |
Jun 21, 2016 | 5.909 | 5.909 | 5.614 | 5.743 | 1,940,824 | -0.11(-1.89%) |
Jun 20, 2016 | 5.826 | 5.978 | 5.770 | 5.853 | 1,756,130 | +0.15(+2.58%) |
Jun 17, 2016 | 5.531 | 5.706 | 5.512 | 5.706 | 2,656,134 | +0.25(+4.56%) |
Jun 16, 2016 | 5.365 | 5.512 | 5.300 | 5.457 | 1,389,326 | +0.02(+0.34%) |
Jun 15, 2016 | 5.291 | 5.494 | 5.245 | 5.438 | 1,167,829 | +0.19(+3.69%) |
Jun 14, 2016 | 5.291 | 5.402 | 5.199 | 5.245 | 889,583 | -0.09(-1.73%) |
Jun 13, 2016 | 5.411 | 5.438 | 5.328 | 5.337 | 810,503 | -0.22(-3.98%) |
Jun 10, 2016 | 5.494 | 5.600 | 5.429 | 5.558 | 1,122,549 | -0.04(-0.66%) |
Jun 09, 2016 | 5.789 | 5.816 | 5.521 | 5.595 | 2,245,910 | -0.23(-3.96%) |
Jun 08, 2016 | 5.853 | 6.001 | 5.807 | 5.826 | 1,598,677 | +0.09(+1.61%) |
Jun 07, 2016 | 5.531 | 5.798 | 5.466 | 5.733 | 2,161,524 | +0.20(+3.67%) |
Jun 06, 2016 | 5.402 | 5.706 | 5.402 | 5.531 | 3,387,093 | +0.17(+3.09%) |
Jun 03, 2016 | 5.070 | 5.383 | 5.061 | 5.365 | 3,025,921 | +0.40(+7.98%) |
Jun 02, 2016 | 5.042 | 5.042 | 4.913 | 4.968 | 1,429,475 | -0.08(-1.64%) |
Jun 01, 2016 | 4.968 | 5.116 | 4.867 | 5.051 | 2,856,893 | +0.06(+1.29%) |
May 31, 2016 | 5.042 | 5.116 | 4.950 | 4.987 | 1,399,824 | -0.05(-0.92%) |
May 27, 2016 | 4.996 | 5.033 | 5.033 | 5.033 | 1,302,810 | +0.01(+0.18%) |
May 26, 2016 | 5.070 | 5.107 | 4.959 | 5.024 | 717,574 | -0.01(-0.18%) |
May 25, 2016 | 5.088 | 5.116 | 5.014 | 5.033 | 903,730 | +0.00(+0.00%) |
May 24, 2016 | 5.217 | 5.217 | 4.941 | 5.033 | 1,800,620 | -0.15(-2.85%) |
May 23, 2016 | 5.153 | 5.300 | 5.116 | 5.180 | 2,632,830 | +0.02(+0.37%) |
May 20, 2016 | 5.016 | 5.207 | 4.971 | 5.161 | 2,067,491 | +0.21(+4.21%) |
May 19, 2016 | 4.880 | 4.980 | 4.789 | 4.953 | 977,631 | -0.04(-0.73%) |
May 18, 2016 | 5.098 | 5.188 | 4.971 | 4.989 | 968,793 | -0.18(-3.51%) |
May 17, 2016 | 5.080 | 5.202 | 5.075 | 5.170 | 1,176,245 | +0.12(+2.33%) |
May 16, 2016 | 5.089 | 5.152 | 5.016 | 5.052 | 850,291 | +0.03(+0.54%) |
May 13, 2016 | 4.925 | 5.098 | 4.835 | 5.025 | 1,341,637 | +0.08(+1.65%) |
May 12, 2016 | 4.898 | 5.007 | 4.807 | 4.943 | 1,829,841 | +0.11(+2.25%) |
May 11, 2016 | 4.717 | 4.898 | 4.617 | 4.835 | 1,445,116 | +0.16(+3.50%) |
May 10, 2016 | 4.553 | 4.708 | 4.535 | 4.671 | 1,351,208 | +0.24(+5.32%) |
May 09, 2016 | 4.626 | 4.653 | 4.309 | 4.436 | 1,157,785 | -0.24(-5.05%) |
May 06, 2016 | 4.626 | 4.762 | 4.581 | 4.671 | 1,255,386 | +0.01(+0.19%) |
May 05, 2016 | 4.835 | 4.962 | 4.635 | 4.662 | 676,253 | -0.10(-2.10%) |
May 04, 2016 | 4.535 | 4.853 | 4.535 | 4.762 | 1,296,729 | +0.19(+4.17%) |
May 03, 2016 | 4.662 | 4.662 | 4.517 | 4.572 | 1,385,310 | -0.17(-3.63%) |