Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.878 | 7.009 | 6.747 | 6.878 | 1,007,505 | -0.10(-1.41%) |
May 30, 2017 | 7.140 | 7.238 | 6.960 | 6.976 | 607,431 | -0.26(-3.62%) |
May 26, 2017 | 7.173 | 7.304 | 7.045 | 7.238 | 593,114 | +0.10(+1.38%) |
May 25, 2017 | 7.435 | 7.566 | 7.074 | 7.140 | 938,900 | -0.33(-4.39%) |
May 24, 2017 | 7.402 | 7.467 | 7.336 | 7.467 | 848,687 | +0.03(+0.44%) |
May 23, 2017 | 7.304 | 7.467 | 7.140 | 7.435 | 656,992 | +0.23(+3.18%) |
May 22, 2017 | 7.336 | 7.566 | 7.074 | 7.205 | 533,731 | -0.07(-0.90%) |
May 19, 2017 | 7.140 | 7.369 | 7.140 | 7.271 | 868,732 | +0.20(+2.78%) |
May 18, 2017 | 7.042 | 7.140 | 6.976 | 7.074 | 821,320 | +0.00(+0.00%) |
May 17, 2017 | 7.500 | 7.402 | 7.009 | 7.074 | 835,452 | -0.43(-5.68%) |
May 16, 2017 | 7.500 | 7.631 | 7.402 | 7.500 | 778,161 | +0.07(+0.88%) |
May 15, 2017 | 7.467 | 7.697 | 7.369 | 7.435 | 689,339 | +0.13(+1.79%) |
May 12, 2017 | 7.369 | 7.402 | 7.238 | 7.304 | 483,283 | -0.07(-0.89%) |
May 11, 2017 | 7.500 | 7.598 | 7.304 | 7.369 | 580,526 | -0.13(-1.75%) |
May 10, 2017 | 7.369 | 7.664 | 7.271 | 7.500 | 1,188,154 | +0.20(+2.69%) |
May 09, 2017 | 7.435 | 7.533 | 7.205 | 7.304 | 1,169,638 | -0.16(-2.19%) |
May 08, 2017 | 7.173 | 7.566 | 7.074 | 7.467 | 1,119,211 | +0.26(+3.64%) |
May 05, 2017 | 7.074 | 7.238 | 6.960 | 7.205 | 1,566,424 | +0.18(+2.52%) |
May 04, 2017 | 7.514 | 7.547 | 6.866 | 7.028 | 1,565,102 | -0.62(-8.05%) |
May 03, 2017 | 7.709 | 7.838 | 7.644 | 7.644 | 758,109 | -0.13(-1.67%) |
May 02, 2017 | 7.838 | 7.891 | 7.611 | 7.773 | 899,721 | -0.10(-1.23%) |
May 01, 2017 | 7.676 | 8.000 | 7.611 | 7.871 | 975,881 | +0.23(+2.97%) |
Apr 28, 2017 | 7.838 | 7.871 | 7.547 | 7.644 | 1,165,482 | -0.16(-2.07%) |
Apr 27, 2017 | 7.935 | 7.935 | 7.611 | 7.806 | 909,850 | -0.16(-2.03%) |
Apr 26, 2017 | 7.773 | 8.097 | 7.773 | 7.968 | 1,375,385 | +0.13(+1.65%) |
Apr 25, 2017 | 7.935 | 8.216 | 7.644 | 7.838 | 1,735,953 | +0.00(+0.00%) |
Apr 24, 2017 | 7.935 | 7.935 | 7.741 | 7.838 | 1,294,009 | +0.10(+1.26%) |
Apr 21, 2017 | 7.903 | 7.935 | 7.676 | 7.741 | 1,158,656 | -0.19(-2.45%) |
Apr 20, 2017 | 7.903 | 8.000 | 7.806 | 7.935 | 655,654 | +0.13(+1.66%) |
Apr 19, 2017 | 8.130 | 8.130 | 7.709 | 7.806 | 606,502 | -0.26(-3.21%) |
Apr 18, 2017 | 7.968 | 8.162 | 7.838 | 8.065 | 535,140 | +0.00(+0.00%) |
Apr 17, 2017 | 8.065 | 8.194 | 7.935 | 8.065 | 773,716 | +0.00(+0.00%) |
Apr 13, 2017 | 8.324 | 8.356 | 8.000 | 8.065 | 580,489 | -0.26(-3.11%) |
Apr 12, 2017 | 8.777 | 8.777 | 8.259 | 8.324 | 606,122 | -0.45(-5.17%) |
Apr 11, 2017 | 8.648 | 8.842 | 8.551 | 8.777 | 1,482,719 | +0.10(+1.12%) |
Apr 10, 2017 | 8.680 | 8.842 | 8.583 | 8.680 | 779,326 | +0.10(+1.13%) |
Apr 07, 2017 | 8.421 | 8.713 | 8.389 | 8.583 | 1,642,219 | +0.13(+1.53%) |
Apr 06, 2017 | 8.130 | 8.454 | 8.065 | 8.454 | 724,088 | +0.39(+4.82%) |
Apr 05, 2017 | 8.162 | 8.324 | 7.968 | 8.065 | 1,197,674 | -0.03(-0.40%) |
Apr 04, 2017 | 7.871 | 8.097 | 7.838 | 8.097 | 699,393 | +0.23(+2.88%) |
Apr 03, 2017 | 8.000 | 8.097 | 7.709 | 7.871 | 1,276,421 | -0.16(-2.02%) |
Mar 31, 2017 | 7.773 | 8.178 | 7.741 | 8.032 | 1,873,468 | +0.26(+3.33%) |
Mar 30, 2017 | 8.162 | 8.194 | 7.741 | 7.773 | 902,400 | -0.29(-3.61%) |
Mar 29, 2017 | 7.968 | 8.130 | 7.806 | 8.065 | 734,970 | +0.06(+0.81%) |
Mar 28, 2017 | 7.676 | 8.065 | 7.676 | 8.000 | 1,229,161 | +0.29(+3.78%) |
Mar 27, 2017 | 7.838 | 7.871 | 7.547 | 7.709 | 595,017 | -0.13(-1.65%) |
Mar 24, 2017 | 7.968 | 8.065 | 7.709 | 7.838 | 1,171,240 | -0.06(-0.82%) |
Mar 23, 2017 | 7.838 | 7.968 | 7.709 | 7.903 | 849,871 | +0.03(+0.41%) |
Mar 22, 2017 | 7.903 | 8.032 | 7.676 | 7.871 | 912,686 | -0.06(-0.82%) |
Mar 21, 2017 | 8.292 | 8.292 | 7.822 | 7.935 | 1,404,216 | -0.29(-3.54%) |
Mar 20, 2017 | 8.097 | 8.324 | 7.903 | 8.227 | 789,324 | +0.06(+0.79%) |
Mar 17, 2017 | 8.065 | 8.194 | 7.903 | 8.162 | 2,379,784 | +0.26(+3.28%) |
Mar 16, 2017 | 8.130 | 8.130 | 7.806 | 7.903 | 747,028 | -0.16(-2.01%) |
Mar 15, 2017 | 7.773 | 8.113 | 7.676 | 8.065 | 944,902 | +0.42(+5.51%) |
Mar 14, 2017 | 7.806 | 7.903 | 7.491 | 7.644 | 871,953 | -0.29(-3.67%) |
Mar 13, 2017 | 8.259 | 7.871 | 7.935 | 812,442 | -0.06(-0.81%) | |
Mar 10, 2017 | 8.097 | 8.097 | 7.806 | 8.000 | 977,846 | +0.00(+0.00%) |
Mar 09, 2017 | 7.968 | 8.097 | 7.741 | 8.000 | 1,557,494 | -0.06(-0.80%) |
Mar 08, 2017 | 8.551 | 8.551 | 8.065 | 8.065 | 1,099,698 | -0.49(-5.68%) |
Mar 07, 2017 | 8.713 | 8.875 | 8.454 | 8.551 | 839,771 | -0.19(-2.22%) |
Mar 06, 2017 | 8.777 | 8.842 | 8.486 | 8.745 | 684,457 | -0.13(-1.46%) |
Mar 03, 2017 | 8.648 | 8.956 | 8.615 | 8.875 | 1,072,679 | +0.13(+1.48%) |
Mar 02, 2017 | 9.004 | 9.069 | 8.713 | 8.745 | 977,499 | -0.26(-2.88%) |
Mar 01, 2017 | 8.972 | 9.296 | 8.842 | 9.004 | 1,200,841 | +0.16(+1.83%) |
Feb 28, 2017 | 9.231 | 9.231 | 8.680 | 8.842 | 2,112,458 | -0.45(-4.88%) |
Feb 27, 2017 | 8.680 | 9.425 | 8.632 | 9.296 | 1,807,288 | +0.65(+7.49%) |
Feb 24, 2017 | 9.069 | 9.134 | 8.615 | 8.648 | 1,544,507 | -0.36(-3.96%) |
Feb 23, 2017 | 9.879 | 10.04 | 8.648 | 9.004 | 2,214,463 | -1.26(-12.30%) |
Feb 22, 2017 | 10.27 | 10.56 | 10.17 | 10.27 | 846,722 | -0.06(-0.63%) |
Feb 21, 2017 | 10.33 | 10.46 | 10.20 | 10.33 | 580,884 | +0.10(+0.95%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.03(-0.32%) | |
Feb 16, 2017 | 10.59 | 10.62 | 10.07 | 10.27 | 633,324 | -0.23(-2.16%) |
Feb 15, 2017 | 10.23 | 10.62 | 10.23 | 10.49 | 916,636 | +0.16(+1.57%) |
Feb 14, 2017 | 10.23 | 10.56 | 10.14 | 10.33 | 902,857 | +0.23(+2.24%) |
Feb 13, 2017 | 10.20 | 10.20 | 9.846 | 10.11 | 468,019 | -0.06(-0.64%) |
Feb 10, 2017 | 10.17 | 10.59 | 10.11 | 10.17 | 1,112,841 | +0.00(+0.00%) |
Feb 09, 2017 | 9.814 | 10.36 | 9.814 | 10.17 | 1,303,683 | +0.45(+4.67%) |
Feb 08, 2017 | 9.555 | 9.781 | 9.263 | 9.717 | 631,547 | +0.06(+0.67%) |
Feb 07, 2017 | 9.749 | 9.814 | 9.587 | 9.652 | 468,655 | -0.10(-1.00%) |
Feb 06, 2017 | 9.879 | 9.976 | 9.490 | 9.749 | 596,988 | -0.15(-1.51%) |
Feb 03, 2017 | 9.416 | 9.898 | 9.320 | 9.898 | 444,098 | +0.55(+5.84%) |
Feb 02, 2017 | 9.545 | 9.545 | 9.267 | 9.352 | 489,425 | -0.13(-1.36%) |
Feb 01, 2017 | 9.512 | 9.577 | 9.191 | 9.480 | 537,235 | +0.10(+1.03%) |
Jan 31, 2017 | 9.159 | 9.512 | 9.030 | 9.384 | 739,572 | +0.22(+2.46%) |
Jan 30, 2017 | 9.480 | 9.480 | 8.934 | 9.159 | 741,791 | -0.39(-4.04%) |
Jan 27, 2017 | 9.448 | 9.930 | 9.448 | 9.545 | 1,088,205 | +0.03(+0.34%) |
Jan 26, 2017 | 9.705 | 9.866 | 9.448 | 9.512 | 1,091,102 | -0.16(-1.66%) |
Jan 25, 2017 | 9.737 | 10.06 | 9.545 | 9.673 | 1,362,491 | -0.03(-0.33%) |
Jan 24, 2017 | 9.480 | 9.818 | 9.352 | 9.705 | 1,549,816 | +0.29(+3.07%) |
Jan 23, 2017 | 9.384 | 9.496 | 9.127 | 9.416 | 596,548 | +0.00(+0.00%) |
Jan 20, 2017 | 9.802 | 9.898 | 9.416 | 9.416 | 946,375 | -0.26(-2.66%) |
Jan 19, 2017 | 9.770 | 9.866 | 9.512 | 9.673 | 538,629 | +0.00(+0.00%) |
Jan 18, 2017 | 9.705 | 9.737 | 9.512 | 9.673 | 810,454 | -0.06(-0.66%) |
Jan 17, 2017 | 10.06 | 10.06 | 9.673 | 9.737 | 1,356,731 | -0.13(-1.30%) |
Jan 13, 2017 | 9.866 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.737 | 9.962 | 9.512 | 9.866 | 920,463 | +0.16(+1.66%) |
Jan 11, 2017 | 9.512 | 10.03 | 9.320 | 9.705 | 1,315,889 | +0.19(+2.03%) |
Jan 10, 2017 | 8.838 | 9.577 | 8.677 | 9.512 | 986,884 | +0.77(+8.82%) |
Jan 09, 2017 | 8.934 | 8.998 | 8.741 | 8.741 | 543,724 | -0.29(-3.20%) |
Jan 06, 2017 | 9.223 | 9.255 | 8.966 | 9.030 | 756,142 | -0.19(-2.09%) |
Jan 05, 2017 | 9.320 | 9.448 | 9.127 | 9.223 | 722,500 | -0.13(-1.37%) |
Jan 04, 2017 | 8.902 | 9.384 | 8.870 | 9.352 | 663,358 | +0.51(+5.82%) |
Jan 03, 2017 | 8.709 | 9.127 | 8.580 | 8.838 | 778,296 | +0.35(+4.17%) |
Dec 30, 2016 | 8.484 | 8.484 | 8.484 | 0 | -0.10(-1.12%) | |
Dec 29, 2016 | 8.452 | 8.580 | 8.339 | 8.580 | 973,619 | +0.13(+1.52%) |
Dec 28, 2016 | 8.902 | 9.030 | 8.388 | 8.452 | 693,536 | -0.42(-4.71%) |
Dec 27, 2016 | 8.838 | 9.095 | 8.709 | 8.870 | 788,508 | +0.13(+1.47%) |
Dec 23, 2016 | 8.741 | 8.741 | 8.741 | 0 | +0.29(+3.42%) | |
Dec 22, 2016 | 8.613 | 8.709 | 8.420 | 8.452 | 451,496 | -0.13(-1.50%) |
Dec 21, 2016 | 8.838 | 8.902 | 8.452 | 8.580 | 491,290 | -0.16(-1.84%) |
Dec 20, 2016 | 8.356 | 8.741 | 8.323 | 8.741 | 700,021 | +0.48(+5.84%) |
Dec 19, 2016 | 8.420 | 8.452 | 8.195 | 8.259 | 1,520,636 | -0.13(-1.53%) |
Dec 16, 2016 | 9.159 | 9.159 | 8.323 | 8.388 | 4,037,519 | -0.64(-7.12%) |
Dec 15, 2016 | 9.030 | 9.159 | 8.822 | 9.030 | 890,563 | +0.00(+0.00%) |
Dec 14, 2016 | 8.838 | 9.159 | 8.838 | 9.030 | 825,312 | +0.13(+1.44%) |
Dec 13, 2016 | 9.063 | 9.063 | 8.693 | 8.902 | 861,968 | +0.00(+0.00%) |
Dec 12, 2016 | 9.287 | 9.577 | 8.805 | 8.902 | 1,150,234 | -0.19(-2.12%) |
Dec 09, 2016 | 9.127 | 9.255 | 8.934 | 9.095 | 1,004,312 | +0.10(+1.07%) |
Dec 08, 2016 | 8.902 | 8.998 | 8.773 | 8.998 | 1,118,917 | +0.16(+1.82%) |
Dec 07, 2016 | 8.966 | 8.998 | 8.645 | 8.838 | 980,292 | -0.16(-1.79%) |
Dec 06, 2016 | 8.773 | 9.063 | 8.773 | 8.998 | 997,819 | +0.10(+1.08%) |
Dec 05, 2016 | 8.741 | 8.902 | 8.613 | 8.902 | 1,031,735 | +0.29(+3.36%) |
Dec 02, 2016 | 8.356 | 8.677 | 8.291 | 8.613 | 1,082,503 | +0.26(+3.08%) |
Dec 01, 2016 | 8.838 | 8.838 | 8.323 | 8.356 | 1,141,498 | -0.29(-3.35%) |
Nov 30, 2016 | 9.030 | 9.063 | 8.484 | 8.645 | 1,415,249 | +0.16(+1.89%) |
Nov 29, 2016 | 8.452 | 8.613 | 8.066 | 8.484 | 689,820 | -0.16(-1.86%) |
Nov 28, 2016 | 8.870 | 8.902 | 8.548 | 8.645 | 930,234 | -0.13(-1.47%) |
Nov 25, 2016 | 8.934 | 9.063 | 8.677 | 8.773 | 390,799 | -0.16(-1.80%) |
Nov 23, 2016 | 8.934 | 8.934 | 8.934 | 0 | +0.26(+2.96%) | |
Nov 22, 2016 | 8.902 | 8.966 | 8.645 | 8.677 | 892,576 | -0.13(-1.46%) |
Nov 21, 2016 | 8.773 | 8.950 | 8.629 | 8.805 | 935,299 | +0.29(+3.40%) |
Nov 18, 2016 | 8.805 | 8.870 | 8.356 | 8.516 | 908,623 | -0.26(-2.93%) |
Nov 17, 2016 | 8.259 | 8.966 | 8.420 | 8.773 | 905,015 | +0.51(+6.23%) |
Nov 16, 2016 | 8.259 | 8.484 | 8.131 | 8.259 | 977,902 | +0.00(+0.00%) |
Nov 15, 2016 | 8.131 | 8.484 | 8.131 | 8.259 | 982,998 | +0.22(+2.80%) |
Nov 14, 2016 | 8.452 | 8.548 | 7.938 | 8.034 | 1,244,655 | -0.26(-3.10%) |
Nov 11, 2016 | 7.841 | 8.356 | 7.713 | 8.291 | 750,555 | +0.35(+4.45%) |
Nov 10, 2016 | 7.713 | 8.131 | 7.649 | 7.938 | 758,739 | +0.22(+2.92%) |
Nov 09, 2016 | 7.134 | 7.713 | 7.006 | 7.713 | 690,575 | +0.55(+7.62%) |
Nov 08, 2016 | 7.006 | 7.263 | 6.942 | 7.166 | 449,223 | +0.11(+1.55%) |
Nov 07, 2016 | 7.089 | 7.248 | 6.994 | 7.057 | 635,521 | +0.10(+1.37%) |
Nov 04, 2016 | 6.994 | 7.089 | 6.866 | 6.962 | 558,460 | -0.03(-0.45%) |
Nov 03, 2016 | 7.184 | 7.280 | 6.962 | 6.994 | 403,754 | -0.13(-1.79%) |
Nov 02, 2016 | 7.502 | 7.566 | 7.057 | 7.121 | 551,730 | -0.51(-6.67%) |
Nov 01, 2016 | 7.598 | 7.852 | 7.280 | 7.629 | 762,185 | +0.25(+3.45%) |
Oct 31, 2016 | 7.216 | 7.470 | 7.153 | 7.375 | 920,520 | +0.13(+1.75%) |
Oct 28, 2016 | 7.375 | 7.534 | 7.153 | 7.248 | 438,428 | -0.16(-2.15%) |
Oct 27, 2016 | 7.757 | 7.757 | 7.407 | 7.407 | 422,930 | -0.16(-2.10%) |
Oct 26, 2016 | 7.629 | 7.868 | 7.502 | 7.566 | 484,280 | -0.22(-2.86%) |
Oct 25, 2016 | 7.916 | 8.043 | 7.693 | 7.788 | 411,105 | -0.16(-2.00%) |
Oct 24, 2016 | 7.979 | 8.170 | 7.832 | 7.947 | 494,050 | +0.00(+0.00%) |
Oct 21, 2016 | 7.916 | 8.202 | 7.884 | 7.947 | 557,534 | -0.13(-1.57%) |
Oct 20, 2016 | 8.043 | 8.202 | 7.947 | 8.074 | 350,429 | -0.10(-1.17%) |
Oct 19, 2016 | 8.106 | 8.392 | 8.043 | 8.170 | 760,294 | +0.19(+2.39%) |
Oct 18, 2016 | 8.138 | 8.138 | 7.916 | 7.979 | 465,942 | +0.03(+0.40%) |
Oct 17, 2016 | 7.916 | 8.074 | 7.725 | 7.947 | 385,768 | +0.07(+0.89%) |
Oct 14, 2016 | 8.043 | 8.195 | 7.839 | 7.877 | 537,862 | -0.13(-1.59%) |
Oct 13, 2016 | 8.036 | 8.361 | 7.973 | 8.005 | 529,737 | -0.16(-1.95%) |
Oct 12, 2016 | 8.252 | 8.303 | 8.087 | 8.163 | 555,319 | -0.15(-1.76%) |
Oct 11, 2016 | 8.361 | 8.392 | 8.157 | 8.310 | 547,381 | -0.13(-1.58%) |
Oct 10, 2016 | 8.418 | 8.659 | 8.367 | 8.443 | 562,432 | +0.21(+2.55%) |
Oct 07, 2016 | 8.411 | 8.513 | 8.195 | 8.233 | 513,398 | -0.11(-1.37%) |
Oct 06, 2016 | 8.361 | 8.469 | 8.189 | 8.348 | 805,221 | +0.01(+0.15%) |
Oct 05, 2016 | 8.284 | 8.469 | 8.176 | 8.335 | 763,800 | +0.26(+3.23%) |
Oct 04, 2016 | 8.278 | 8.316 | 7.966 | 8.074 | 618,723 | -0.21(-2.53%) |
Oct 03, 2016 | 8.303 | 8.348 | 8.030 | 8.284 | 942,768 | -0.03(-0.38%) |
Sep 30, 2016 | 8.113 | 8.380 | 7.961 | 8.316 | 972,701 | +0.33(+4.14%) |
Sep 29, 2016 | 8.017 | 8.246 | 7.846 | 7.985 | 909,642 | +0.01(+0.08%) |
Sep 28, 2016 | 7.483 | 7.992 | 7.375 | 7.979 | 632,229 | +0.62(+8.47%) |
Sep 27, 2016 | 7.477 | 7.477 | 7.134 | 7.356 | 715,880 | -0.18(-2.45%) |
Sep 26, 2016 | 7.496 | 7.763 | 7.496 | 7.540 | 707,377 | +0.11(+1.45%) |
Sep 23, 2016 | 7.750 | 7.833 | 7.346 | 7.432 | 779,474 | -0.36(-4.65%) |
Sep 22, 2016 | 7.699 | 7.821 | 7.572 | 7.795 | 1,237,119 | +0.32(+4.34%) |
Sep 21, 2016 | 7.172 | 7.477 | 7.159 | 7.470 | 738,081 | +0.48(+6.82%) |
Sep 20, 2016 | 6.987 | 7.102 | 6.873 | 6.994 | 469,608 | -0.01(-0.09%) |
Sep 19, 2016 | 7.248 | 7.432 | 6.936 | 7.000 | 577,421 | -0.13(-1.87%) |
Sep 16, 2016 | 6.809 | 7.178 | 6.809 | 7.134 | 1,817,769 | +0.15(+2.09%) |
Sep 15, 2016 | 6.943 | 7.025 | 6.905 | 6.987 | 523,744 | +0.10(+1.38%) |
Sep 14, 2016 | 6.790 | 7.070 | 6.733 | 6.892 | 699,019 | +0.11(+1.69%) |
Sep 13, 2016 | 7.013 | 7.032 | 6.638 | 6.777 | 895,971 | -0.45(-6.16%) |
Sep 12, 2016 | 6.924 | 7.273 | 6.898 | 7.223 | 798,607 | +0.06(+0.80%) |
Sep 09, 2016 | 7.623 | 7.629 | 7.165 | 7.165 | 749,767 | -0.64(-8.15%) |
Sep 08, 2016 | 7.706 | 7.820 | 7.610 | 7.801 | 789,166 | +0.20(+2.59%) |
Sep 07, 2016 | 7.483 | 7.604 | 7.388 | 7.604 | 769,840 | +0.12(+1.61%) |
Sep 06, 2016 | 7.369 | 7.540 | 7.254 | 7.483 | 568,711 | +0.17(+2.26%) |
Sep 02, 2016 | 7.312 | 7.318 | 7.318 | 7.318 | 553,803 | +0.19(+2.68%) |
Sep 01, 2016 | 6.936 | 7.165 | 6.860 | 7.127 | 814,526 | +0.12(+1.72%) |
Aug 31, 2016 | 6.981 | 7.153 | 6.917 | 7.006 | 1,292,406 | -0.08(-1.17%) |
Aug 30, 2016 | 7.394 | 7.483 | 7.013 | 7.089 | 1,627,847 | -0.31(-4.13%) |
Aug 29, 2016 | 7.337 | 7.528 | 7.273 | 7.394 | 645,595 | +0.03(+0.35%) |
Aug 26, 2016 | 7.356 | 7.540 | 7.261 | 7.369 | 965,518 | +0.06(+0.78%) |
Aug 25, 2016 | 7.318 | 7.451 | 7.172 | 7.312 | 814,580 | -0.02(-0.26%) |
Aug 24, 2016 | 7.388 | 7.439 | 7.223 | 7.331 | 604,067 | -0.15(-2.04%) |
Aug 23, 2016 | 7.426 | 7.617 | 7.381 | 7.483 | 1,022,139 | +0.01(+0.09%) |
Aug 22, 2016 | 7.273 | 7.477 | 7.172 | 7.477 | 1,060,899 | -0.02(-0.25%) |
Aug 19, 2016 | 7.521 | 7.534 | 7.356 | 7.496 | 793,708 | -0.08(-1.09%) |
Aug 18, 2016 | 7.426 | 7.731 | 7.407 | 7.579 | 859,104 | +0.19(+2.58%) |
Aug 17, 2016 | 7.273 | 7.483 | 7.210 | 7.388 | 1,076,953 | +0.03(+0.35%) |
Aug 16, 2016 | 7.477 | 7.477 | 7.172 | 7.362 | 857,888 | -0.11(-1.45%) |
Aug 15, 2016 | 7.197 | 7.490 | 7.197 | 7.470 | 720,606 | +0.34(+4.72%) |
Aug 12, 2016 | 7.178 | 7.223 | 6.940 | 7.134 | 823,157 | -0.02(-0.27%) |
Aug 11, 2016 | 7.057 | 7.305 | 6.917 | 7.153 | 1,435,073 | +0.22(+3.12%) |
Aug 10, 2016 | 6.917 | 7.083 | 6.697 | 6.936 | 1,287,763 | +0.04(+0.55%) |
Aug 09, 2016 | 6.905 | 6.905 | 6.765 | 6.898 | 1,384,650 | +0.06(+0.93%) |
Aug 08, 2016 | 6.765 | 6.949 | 6.730 | 6.835 | 1,453,782 | +0.17(+2.58%) |
Aug 05, 2016 | 6.243 | 7.083 | 6.224 | 6.663 | 2,409,664 | +0.72(+12.15%) |
Aug 04, 2016 | 5.683 | 6.300 | 5.627 | 5.941 | 1,463,919 | +0.28(+5.01%) |
Aug 03, 2016 | 5.463 | 5.658 | 5.362 | 5.658 | 745,876 | +0.26(+4.90%) |
Aug 02, 2016 | 5.406 | 5.583 | 5.211 | 5.394 | 1,038,046 | +0.10(+1.90%) |
Aug 01, 2016 | 5.488 | 5.551 | 5.230 | 5.293 | 1,164,749 | -0.31(-5.61%) |
Jul 29, 2016 | 5.469 | 5.652 | 5.299 | 5.608 | 1,455,043 | +0.06(+1.02%) |
Jul 28, 2016 | 5.696 | 5.841 | 5.532 | 5.551 | 891,156 | -0.14(-2.54%) |
Jul 27, 2016 | 5.885 | 6.074 | 5.551 | 5.696 | 917,740 | -0.20(-3.42%) |
Jul 26, 2016 | 5.765 | 6.004 | 5.746 | 5.897 | 647,461 | +0.10(+1.74%) |
Jul 25, 2016 | 5.885 | 5.935 | 5.734 | 5.797 | 563,446 | -0.14(-2.44%) |
Jul 22, 2016 | 6.004 | 6.004 | 5.820 | 5.941 | 631,984 | -0.06(-0.94%) |
Jul 21, 2016 | 6.086 | 6.319 | 5.960 | 5.998 | 912,977 | -0.10(-1.65%) |
Jul 20, 2016 | 5.948 | 6.206 | 5.847 | 6.099 | 664,783 | +0.05(+0.83%) |
Jul 19, 2016 | 6.231 | 6.262 | 6.036 | 6.048 | 747,061 | -0.21(-3.32%) |
Jul 18, 2016 | 6.086 | 6.262 | 5.960 | 6.256 | 598,078 | +0.06(+1.02%) |
Jul 15, 2016 | 6.401 | 6.401 | 6.124 | 6.193 | 822,942 | -0.08(-1.20%) |
Jul 14, 2016 | 6.300 | 6.401 | 6.218 | 6.269 | 1,059,620 | +0.11(+1.74%) |
Jul 13, 2016 | 6.653 | 6.728 | 6.086 | 6.162 | 1,433,364 | -0.55(-8.16%) |
Jul 12, 2016 | 6.514 | 6.892 | 6.492 | 6.709 | 1,248,866 | +0.50(+8.00%) |
Jul 11, 2016 | 6.376 | 6.445 | 6.193 | 6.212 | 702,682 | -0.08(-1.20%) |
Jul 08, 2016 | 6.086 | 6.382 | 5.935 | 6.288 | 845,874 | +0.35(+5.94%) |
Jul 07, 2016 | 6.244 | 6.395 | 5.847 | 5.935 | 1,298,137 | -0.17(-2.78%) |
Jul 06, 2016 | 5.778 | 6.124 | 5.709 | 6.105 | 1,557,118 | +0.25(+4.19%) |
Jul 05, 2016 | 6.086 | 6.256 | 5.721 | 5.860 | 889,858 | -0.48(-7.55%) |
Jul 01, 2016 | 5.904 | 6.338 | 6.338 | 6.338 | 1,004,469 | +0.41(+6.90%) |
Jun 30, 2016 | 5.822 | 5.954 | 5.709 | 5.929 | 1,618,249 | +0.08(+1.29%) |
Jun 29, 2016 | 5.683 | 5.954 | 5.589 | 5.853 | 1,001,762 | +0.30(+5.32%) |
Jun 28, 2016 | 5.249 | 5.564 | 5.218 | 5.557 | 1,421,956 | +0.51(+10.10%) |
Jun 27, 2016 | 5.274 | 5.450 | 4.985 | 5.048 | 1,528,398 | -0.35(-6.53%) |
Jun 24, 2016 | 5.306 | 5.520 | 5.211 | 5.400 | 1,980,810 | -0.33(-5.82%) |
Jun 23, 2016 | 5.557 | 5.746 | 5.545 | 5.734 | 1,654,484 | +0.31(+5.68%) |
Jun 22, 2016 | 5.400 | 5.589 | 5.362 | 5.425 | 1,356,364 | -0.08(-1.49%) |
Jun 21, 2016 | 5.356 | 5.551 | 5.262 | 5.507 | 779,831 | +0.11(+1.98%) |
Jun 20, 2016 | 5.388 | 5.529 | 5.255 | 5.400 | 874,816 | +0.16(+3.12%) |
Jun 17, 2016 | 5.048 | 5.388 | 5.048 | 5.237 | 2,252,794 | +0.25(+4.92%) |
Jun 16, 2016 | 5.104 | 5.104 | 4.771 | 4.991 | 954,438 | -0.23(-4.34%) |
Jun 15, 2016 | 5.136 | 5.416 | 5.073 | 5.218 | 1,136,024 | +0.04(+0.73%) |
Jun 14, 2016 | 5.237 | 5.388 | 5.000 | 5.180 | 691,596 | -0.10(-1.91%) |
Jun 13, 2016 | 5.130 | 5.394 | 5.123 | 5.281 | 1,195,628 | +0.03(+0.60%) |
Jun 10, 2016 | 5.312 | 5.432 | 5.211 | 5.249 | 1,033,715 | -0.22(-4.03%) |
Jun 09, 2016 | 5.444 | 5.564 | 5.362 | 5.469 | 956,918 | -0.11(-2.03%) |
Jun 08, 2016 | 5.627 | 5.709 | 5.463 | 5.583 | 850,604 | +0.03(+0.57%) |
Jun 07, 2016 | 5.469 | 5.570 | 5.375 | 5.551 | 1,202,068 | +0.13(+2.32%) |
Jun 06, 2016 | 5.004 | 5.425 | 4.947 | 5.425 | 1,228,387 | +0.50(+10.23%) |
Jun 03, 2016 | 4.815 | 4.985 | 4.815 | 4.922 | 1,156,454 | +0.09(+1.96%) |
Jun 02, 2016 | 4.670 | 4.834 | 4.569 | 4.827 | 1,371,379 | +0.03(+0.52%) |