Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.688 | 7.886 | 7.654 | 7.858 | 1,446,661 | +0.19(+2.46%) |
Aug 30, 2017 | 7.717 | 7.740 | 7.566 | 7.669 | 1,014,848 | -0.10(-1.33%) |
Aug 29, 2017 | 7.707 | 7.787 | 7.636 | 7.773 | 1,823,011 | +0.16(+2.11%) |
Aug 28, 2017 | 7.452 | 7.669 | 7.386 | 7.613 | 1,551,657 | +0.24(+3.20%) |
Aug 25, 2017 | 7.358 | 7.424 | 7.283 | 7.377 | 825,797 | +0.05(+0.64%) |
Aug 24, 2017 | 7.264 | 7.339 | 7.226 | 7.330 | 819,986 | +0.02(+0.26%) |
Aug 23, 2017 | 7.349 | 7.358 | 7.245 | 7.311 | 900,008 | +0.04(+0.52%) |
Aug 22, 2017 | 7.311 | 7.367 | 7.245 | 7.273 | 624,921 | -0.08(-1.15%) |
Aug 21, 2017 | 7.273 | 7.386 | 7.264 | 7.358 | 871,768 | +0.12(+1.69%) |
Aug 18, 2017 | 7.462 | 7.509 | 7.169 | 7.235 | 2,566,008 | -0.09(-1.29%) |
Aug 17, 2017 | 7.500 | 7.537 | 7.297 | 7.330 | 1,645,332 | -0.13(-1.77%) |
Aug 16, 2017 | 7.160 | 7.561 | 7.141 | 7.462 | 2,664,436 | +0.18(+2.46%) |
Aug 15, 2017 | 7.198 | 7.377 | 7.169 | 7.283 | 1,180,621 | -0.08(-1.15%) |
Aug 14, 2017 | 7.405 | 7.528 | 7.301 | 7.367 | 1,334,022 | -0.11(-1.51%) |
Aug 11, 2017 | 7.245 | 7.594 | 7.207 | 7.481 | 1,913,963 | +0.09(+1.28%) |
Aug 10, 2017 | 7.452 | 7.481 | 7.320 | 7.386 | 2,137,480 | +0.05(+0.64%) |
Aug 09, 2017 | 7.273 | 7.382 | 7.207 | 7.339 | 2,325,091 | +0.20(+2.77%) |
Aug 08, 2017 | 7.235 | 7.235 | 6.995 | 7.141 | 2,324,112 | -0.08(-1.05%) |
Aug 07, 2017 | 7.188 | 7.358 | 7.047 | 7.217 | 2,226,452 | +0.03(+0.39%) |
Aug 04, 2017 | 7.103 | 7.273 | 7.094 | 7.188 | 2,514,214 | -0.07(-0.91%) |
Aug 03, 2017 | 6.868 | 7.462 | 6.830 | 7.254 | 4,884,589 | +0.65(+9.86%) |
Aug 02, 2017 | 6.613 | 6.679 | 6.547 | 6.603 | 2,381,288 | -0.06(-0.85%) |
Aug 01, 2017 | 6.660 | 6.811 | 6.641 | 6.660 | 1,282,224 | -0.03(-0.42%) |
Jul 31, 2017 | 6.698 | 6.745 | 6.660 | 6.688 | 1,208,844 | +0.01(+0.14%) |
Jul 28, 2017 | 6.556 | 6.717 | 6.537 | 6.679 | 1,335,252 | +0.20(+3.06%) |
Jul 27, 2017 | 6.717 | 6.717 | 6.424 | 6.481 | 1,992,527 | -0.20(-2.97%) |
Jul 26, 2017 | 6.349 | 6.707 | 6.339 | 6.679 | 2,689,432 | +0.31(+4.89%) |
Jul 25, 2017 | 6.415 | 6.495 | 6.320 | 6.368 | 1,651,992 | -0.04(-0.59%) |
Jul 24, 2017 | 6.622 | 6.679 | 6.396 | 6.405 | 1,408,670 | -0.22(-3.28%) |
Jul 21, 2017 | 6.518 | 6.669 | 6.452 | 6.622 | 1,960,641 | +0.17(+2.63%) |
Jul 20, 2017 | 6.386 | 6.547 | 6.386 | 6.452 | 1,281,268 | +0.06(+0.88%) |
Jul 19, 2017 | 6.396 | 6.471 | 6.330 | 6.396 | 1,651,681 | -0.03(-0.44%) |
Jul 18, 2017 | 6.490 | 6.547 | 6.386 | 6.424 | 1,352,554 | -0.01(-0.15%) |
Jul 17, 2017 | 6.368 | 6.594 | 6.349 | 6.434 | 2,925,366 | +0.17(+2.71%) |
Jul 14, 2017 | 6.405 | 6.452 | 6.226 | 6.264 | 2,480,283 | +0.01(+0.15%) |
Jul 13, 2017 | 6.386 | 6.396 | 6.207 | 6.254 | 2,300,511 | -0.12(-1.92%) |
Jul 12, 2017 | 6.509 | 6.547 | 6.339 | 6.377 | 2,059,653 | -0.03(-0.44%) |
Jul 11, 2017 | 6.481 | 6.500 | 6.320 | 6.405 | 1,779,789 | -0.08(-1.16%) |
Jul 10, 2017 | 6.283 | 6.485 | 6.217 | 6.481 | 1,710,956 | +0.17(+2.69%) |
Jul 07, 2017 | 6.358 | 6.396 | 6.226 | 6.311 | 2,118,939 | -0.06(-0.89%) |
Jul 06, 2017 | 6.330 | 6.434 | 6.283 | 6.368 | 3,083,603 | +0.07(+1.05%) |
Jul 05, 2017 | 6.490 | 6.528 | 6.231 | 6.302 | 3,380,462 | -0.20(-3.05%) |
Jul 03, 2017 | 6.603 | 6.698 | 6.471 | 6.500 | 1,115,020 | -0.27(-4.04%) |
Jun 30, 2017 | 6.509 | 6.801 | 6.448 | 6.773 | 3,149,590 | +0.26(+4.06%) |
Jun 29, 2017 | 6.773 | 6.773 | 6.434 | 6.509 | 2,727,346 | -0.33(-4.83%) |
Jun 28, 2017 | 6.868 | 6.915 | 6.721 | 6.839 | 1,445,856 | +0.01(+0.14%) |
Jun 27, 2017 | 7.047 | 7.047 | 6.801 | 6.830 | 1,596,267 | -0.16(-2.29%) |
Jun 26, 2017 | 6.934 | 7.028 | 6.839 | 6.990 | 1,252,244 | -0.03(-0.40%) |
Jun 23, 2017 | 6.943 | 7.044 | 6.901 | 7.018 | 2,177,904 | +0.14(+2.06%) |
Jun 22, 2017 | 6.934 | 6.952 | 6.778 | 6.877 | 1,774,920 | +0.04(+0.55%) |
Jun 21, 2017 | 6.660 | 6.853 | 6.613 | 6.839 | 1,687,269 | +0.17(+2.55%) |
Jun 20, 2017 | 6.556 | 6.750 | 6.537 | 6.669 | 1,782,452 | +0.09(+1.43%) |
Jun 19, 2017 | 6.698 | 6.745 | 6.556 | 6.575 | 2,441,886 | -0.10(-1.55%) |
Jun 16, 2017 | 6.641 | 6.792 | 6.585 | 6.679 | 11,834,595 | +0.03(+0.43%) |
Jun 15, 2017 | 6.481 | 6.674 | 6.424 | 6.651 | 2,712,826 | +0.07(+1.00%) |
Jun 14, 2017 | 7.028 | 7.037 | 6.547 | 6.585 | 6,544,221 | -0.28(-4.12%) |
Jun 13, 2017 | 6.745 | 6.905 | 6.679 | 6.868 | 2,292,708 | +0.08(+1.11%) |
Jun 12, 2017 | 6.603 | 6.811 | 6.556 | 6.792 | 2,833,171 | +0.16(+2.42%) |
Jun 09, 2017 | 6.566 | 6.707 | 6.518 | 6.632 | 2,658,510 | -0.09(-1.40%) |
Jun 08, 2017 | 6.783 | 6.806 | 6.575 | 6.726 | 2,460,102 | -0.12(-1.79%) |
Jun 07, 2017 | 6.764 | 6.919 | 6.632 | 6.849 | 3,127,297 | -0.04(-0.55%) |
Jun 06, 2017 | 6.471 | 6.896 | 6.424 | 6.886 | 5,090,630 | +0.52(+8.15%) |
Jun 05, 2017 | 6.368 | 6.424 | 6.292 | 6.368 | 2,051,699 | +0.05(+0.75%) |
Jun 02, 2017 | 6.396 | 6.415 | 6.273 | 6.320 | 1,820,156 | +0.03(+0.45%) |
Jun 01, 2017 | 6.245 | 6.377 | 6.217 | 6.292 | 1,752,632 | -0.05(-0.74%) |
May 31, 2017 | 6.169 | 6.377 | 6.132 | 6.339 | 2,674,115 | +0.18(+2.91%) |
May 30, 2017 | 5.868 | 6.207 | 5.868 | 6.160 | 2,071,640 | +0.07(+1.08%) |
May 26, 2017 | 6.160 | 6.188 | 6.075 | 6.094 | 1,805,629 | +0.02(+0.31%) |
May 25, 2017 | 5.962 | 6.122 | 5.924 | 6.075 | 2,429,229 | +0.05(+0.78%) |
May 24, 2017 | 5.905 | 6.066 | 5.745 | 6.028 | 3,931,531 | +0.09(+1.59%) |
May 23, 2017 | 6.273 | 6.368 | 5.924 | 5.934 | 4,216,241 | -0.28(-4.55%) |
May 22, 2017 | 6.311 | 6.363 | 6.179 | 6.217 | 1,621,167 | -0.04(-0.60%) |
May 19, 2017 | 6.207 | 6.283 | 6.179 | 6.254 | 2,383,254 | +0.14(+2.31%) |
May 18, 2017 | 6.292 | 6.292 | 6.094 | 6.113 | 2,310,148 | -0.25(-3.86%) |
May 17, 2017 | 6.443 | 6.509 | 6.283 | 6.358 | 2,673,229 | +0.05(+0.75%) |
May 16, 2017 | 6.264 | 6.368 | 6.245 | 6.311 | 1,830,930 | +0.07(+1.06%) |
May 15, 2017 | 6.377 | 6.443 | 6.052 | 6.245 | 2,458,574 | +0.08(+1.22%) |
May 12, 2017 | 6.132 | 6.235 | 6.033 | 6.169 | 3,225,395 | +0.09(+1.55%) |
May 11, 2017 | 6.028 | 6.136 | 5.990 | 6.075 | 2,940,432 | +0.06(+0.94%) |
May 10, 2017 | 5.990 | 6.066 | 5.886 | 6.019 | 3,539,393 | +0.09(+1.59%) |
May 09, 2017 | 5.943 | 5.943 | 5.764 | 5.924 | 3,364,181 | -0.08(-1.26%) |
May 08, 2017 | 6.047 | 6.085 | 5.802 | 6.000 | 2,812,164 | -0.03(-0.47%) |
May 05, 2017 | 5.905 | 6.103 | 5.868 | 6.028 | 3,519,202 | +0.19(+3.23%) |
May 04, 2017 | 6.349 | 6.349 | 5.669 | 5.839 | 5,307,050 | -0.45(-7.20%) |
May 03, 2017 | 6.358 | 6.452 | 6.226 | 6.292 | 3,977,377 | -0.07(-1.04%) |
May 02, 2017 | 6.556 | 6.622 | 6.339 | 6.358 | 5,247,867 | -0.30(-4.53%) |
May 01, 2017 | 6.698 | 6.707 | 6.500 | 6.660 | 3,810,566 | -0.09(-1.40%) |
Apr 28, 2017 | 6.679 | 6.863 | 6.613 | 6.754 | 3,491,329 | +0.09(+1.42%) |
Apr 27, 2017 | 6.707 | 6.754 | 6.481 | 6.660 | 3,395,858 | -0.10(-1.53%) |
Apr 26, 2017 | 6.726 | 6.811 | 6.424 | 6.764 | 7,152,719 | +0.01(+0.14%) |
Apr 25, 2017 | 6.915 | 6.934 | 6.594 | 6.754 | 4,933,628 | -0.28(-4.02%) |
Apr 24, 2017 | 7.037 | 7.155 | 6.929 | 7.037 | 2,688,460 | -0.15(-2.10%) |
Apr 21, 2017 | 7.226 | 7.264 | 7.127 | 7.188 | 3,171,473 | -0.03(-0.39%) |
Apr 20, 2017 | 7.245 | 7.301 | 7.113 | 7.217 | 2,501,980 | -0.03(-0.39%) |
Apr 19, 2017 | 7.452 | 7.452 | 7.094 | 7.245 | 5,467,292 | -0.27(-3.64%) |
Apr 18, 2017 | 7.537 | 7.717 | 7.471 | 7.518 | 3,263,250 | -0.16(-2.09%) |
Apr 17, 2017 | 7.698 | 7.754 | 7.481 | 7.679 | 3,794,446 | -0.06(-0.73%) |
Apr 13, 2017 | 8.018 | 8.018 | 7.660 | 7.735 | 4,561,246 | -0.35(-4.32%) |
Apr 12, 2017 | 7.905 | 8.084 | 7.877 | 8.084 | 2,597,349 | +0.18(+2.27%) |
Apr 11, 2017 | 7.717 | 7.948 | 7.613 | 7.905 | 3,068,497 | +0.32(+4.23%) |
Apr 10, 2017 | 7.566 | 7.679 | 7.462 | 7.584 | 2,042,237 | +0.03(+0.37%) |
Apr 07, 2017 | 7.669 | 7.801 | 7.462 | 7.556 | 2,200,295 | +0.07(+0.88%) |
Apr 06, 2017 | 7.650 | 7.669 | 7.434 | 7.490 | 1,713,146 | -0.17(-2.21%) |
Apr 05, 2017 | 7.632 | 7.782 | 7.486 | 7.660 | 3,812,098 | -0.08(-0.97%) |
Apr 04, 2017 | 7.735 | 7.736 | 7.547 | 7.735 | 2,054,915 | +0.05(+0.61%) |
Apr 03, 2017 | 7.575 | 7.716 | 7.547 | 7.688 | 1,563,796 | +0.12(+1.62%) |
Mar 31, 2017 | 7.575 | 7.792 | 7.547 | 7.566 | 2,027,089 | +0.00(+0.00%) |
Mar 30, 2017 | 7.650 | 7.707 | 7.519 | 7.566 | 1,354,718 | -0.15(-1.95%) |
Mar 29, 2017 | 7.650 | 7.829 | 7.613 | 7.716 | 1,526,591 | +0.04(+0.49%) |
Mar 28, 2017 | 7.773 | 7.857 | 7.509 | 7.679 | 2,771,699 | -0.08(-1.09%) |
Mar 27, 2017 | 7.895 | 7.905 | 7.613 | 7.763 | 1,961,564 | +0.06(+0.73%) |
Mar 24, 2017 | 7.622 | 7.858 | 7.575 | 7.707 | 2,305,999 | +0.01(+0.12%) |
Mar 23, 2017 | 7.735 | 7.867 | 7.509 | 7.698 | 3,554,776 | -0.03(-0.37%) |
Mar 22, 2017 | 7.905 | 7.933 | 7.679 | 7.726 | 2,839,093 | -0.12(-1.56%) |
Mar 21, 2017 | 7.594 | 7.999 | 7.594 | 7.848 | 5,840,660 | +0.26(+3.48%) |
Mar 20, 2017 | 7.679 | 7.735 | 7.448 | 7.584 | 4,060,428 | -0.15(-1.95%) |
Mar 17, 2017 | 7.255 | 7.754 | 7.226 | 7.735 | 24,616,990 | +0.50(+6.90%) |
Mar 16, 2017 | 7.424 | 7.434 | 7.113 | 7.236 | 4,960,353 | +0.01(+0.13%) |
Mar 15, 2017 | 6.539 | 7.274 | 6.416 | 7.226 | 6,458,317 | +0.78(+12.13%) |
Mar 14, 2017 | 6.812 | 6.850 | 6.416 | 6.444 | 6,227,638 | -0.37(-5.39%) |
Mar 13, 2017 | 6.614 | 6.991 | 6.501 | 6.812 | 5,578,459 | +0.21(+3.14%) |
Mar 10, 2017 | 6.435 | 6.652 | 6.322 | 6.605 | 3,460,566 | +0.22(+3.39%) |
Mar 09, 2017 | 6.331 | 6.496 | 6.303 | 6.388 | 4,655,623 | -0.08(-1.31%) |
Mar 08, 2017 | 6.143 | 6.501 | 6.143 | 6.473 | 5,170,034 | +0.21(+3.31%) |
Mar 07, 2017 | 6.181 | 6.426 | 6.086 | 6.265 | 4,734,720 | -0.03(-0.45%) |
Mar 06, 2017 | 6.595 | 6.595 | 6.199 | 6.294 | 5,369,912 | -0.39(-5.78%) |
Mar 03, 2017 | 6.407 | 6.802 | 6.350 | 6.680 | 6,376,854 | +0.22(+3.35%) |
Mar 02, 2017 | 6.699 | 6.840 | 6.407 | 6.463 | 4,639,577 | -0.44(-6.41%) |
Mar 01, 2017 | 6.661 | 6.920 | 6.520 | 6.906 | 4,430,175 | +0.09(+1.38%) |
Feb 28, 2017 | 7.000 | 7.104 | 6.680 | 6.812 | 5,142,380 | -0.09(-1.36%) |
Feb 27, 2017 | 7.594 | 7.735 | 6.878 | 6.906 | 5,482,325 | -0.66(-8.72%) |
Feb 24, 2017 | 7.877 | 7.990 | 7.509 | 7.566 | 2,074,859 | -0.24(-3.02%) |
Feb 23, 2017 | 7.735 | 7.980 | 7.735 | 7.801 | 3,942,905 | +0.24(+3.11%) |
Feb 22, 2017 | 7.471 | 7.688 | 7.302 | 7.566 | 3,582,759 | +0.04(+0.50%) |
Feb 21, 2017 | 7.716 | 7.716 | 7.434 | 7.528 | 3,331,438 | -0.32(-4.08%) |
Feb 17, 2017 | 7.848 | 7.848 | 7.848 | 0 | -0.32(-3.92%) | |
Feb 16, 2017 | 8.197 | 8.319 | 8.093 | 8.169 | 4,759,608 | +0.04(+0.46%) |
Feb 15, 2017 | 7.839 | 8.159 | 7.792 | 8.131 | 2,897,724 | +0.16(+2.01%) |
Feb 14, 2017 | 8.037 | 8.084 | 7.773 | 7.971 | 3,464,378 | +0.04(+0.48%) |
Feb 13, 2017 | 7.914 | 7.966 | 7.792 | 7.933 | 2,766,648 | -0.09(-1.17%) |
Feb 10, 2017 | 7.886 | 8.150 | 7.707 | 8.027 | 3,753,164 | -0.08(-0.93%) |
Feb 09, 2017 | 8.319 | 8.329 | 7.971 | 8.103 | 2,902,043 | -0.15(-1.83%) |
Feb 08, 2017 | 8.310 | 8.480 | 8.131 | 8.253 | 2,989,214 | +0.06(+0.69%) |
Feb 07, 2017 | 8.112 | 8.423 | 8.065 | 8.197 | 3,215,919 | -0.05(-0.57%) |
Feb 06, 2017 | 7.877 | 8.253 | 7.811 | 8.244 | 3,581,663 | +0.48(+6.19%) |
Feb 03, 2017 | 7.660 | 7.773 | 7.594 | 7.763 | 2,516,003 | +0.22(+2.87%) |
Feb 02, 2017 | 7.537 | 7.584 | 7.434 | 7.547 | 3,387,418 | +0.29(+4.03%) |
Feb 01, 2017 | 6.859 | 7.387 | 6.826 | 7.255 | 5,035,453 | +0.19(+2.67%) |
Jan 31, 2017 | 7.160 | 7.170 | 6.981 | 7.066 | 2,707,063 | +0.12(+1.76%) |
Jan 30, 2017 | 7.245 | 7.245 | 6.944 | 6.944 | 3,076,484 | -0.20(-2.77%) |
Jan 27, 2017 | 7.123 | 7.198 | 7.057 | 7.142 | 1,774,870 | +0.03(+0.40%) |
Jan 26, 2017 | 7.104 | 7.302 | 6.878 | 7.113 | 4,005,194 | -0.78(-9.90%) |
Jan 25, 2017 | 7.745 | 7.924 | 7.655 | 7.895 | 1,764,842 | -0.07(-0.83%) |
Jan 24, 2017 | 8.008 | 8.253 | 7.895 | 7.961 | 2,411,937 | -0.03(-0.35%) |
Jan 23, 2017 | 7.971 | 8.035 | 7.839 | 7.990 | 1,539,584 | +0.13(+1.68%) |
Jan 20, 2017 | 7.773 | 8.056 | 7.679 | 7.858 | 1,967,695 | +0.07(+0.85%) |
Jan 19, 2017 | 7.716 | 7.961 | 7.584 | 7.792 | 2,683,575 | -0.11(-1.43%) |
Jan 18, 2017 | 7.952 | 8.159 | 7.768 | 7.905 | 2,712,315 | -0.10(-1.29%) |
Jan 17, 2017 | 8.065 | 8.084 | 7.895 | 8.008 | 2,528,909 | +0.27(+3.53%) |
Jan 13, 2017 | 7.735 | 7.735 | 7.735 | 0 | -0.19(-2.38%) | |
Jan 12, 2017 | 8.206 | 8.300 | 7.782 | 7.924 | 3,572,437 | -0.11(-1.41%) |
Jan 11, 2017 | 7.820 | 8.084 | 7.650 | 8.037 | 4,482,907 | +0.15(+1.91%) |
Jan 10, 2017 | 7.773 | 8.027 | 7.622 | 7.886 | 2,837,296 | +0.18(+2.32%) |
Jan 09, 2017 | 7.688 | 8.074 | 7.575 | 7.707 | 5,004,886 | +0.22(+2.89%) |
Jan 06, 2017 | 7.735 | 8.206 | 7.264 | 7.490 | 4,477,074 | -0.57(-7.13%) |
Jan 05, 2017 | 7.226 | 8.159 | 7.226 | 8.065 | 5,549,194 | +1.00(+14.13%) |
Jan 04, 2017 | 6.925 | 7.142 | 6.850 | 7.066 | 2,709,883 | +0.23(+3.31%) |
Jan 03, 2017 | 6.501 | 6.850 | 6.416 | 6.840 | 2,522,153 | +0.40(+6.14%) |
Dec 30, 2016 | 6.444 | 6.444 | 6.444 | 0 | -0.36(-5.26%) | |
Dec 29, 2016 | 6.247 | 6.930 | 6.209 | 6.802 | 5,399,720 | +0.62(+10.06%) |
Dec 28, 2016 | 6.002 | 6.237 | 5.907 | 6.181 | 1,974,968 | +0.11(+1.86%) |
Dec 27, 2016 | 5.879 | 6.119 | 5.794 | 6.068 | 1,739,647 | +0.27(+4.72%) |
Dec 23, 2016 | 5.794 | 5.794 | 5.794 | 0 | +0.08(+1.49%) | |
Dec 22, 2016 | 5.653 | 5.860 | 5.644 | 5.710 | 1,456,880 | +0.00(+0.00%) |
Dec 21, 2016 | 5.804 | 5.813 | 5.681 | 5.710 | 1,423,954 | -0.08(-1.30%) |
Dec 20, 2016 | 5.644 | 5.870 | 5.615 | 5.785 | 2,286,407 | +0.01(+0.16%) |
Dec 19, 2016 | 5.757 | 5.813 | 5.695 | 5.775 | 2,471,951 | +0.05(+0.82%) |
Dec 16, 2016 | 5.775 | 5.893 | 5.644 | 5.728 | 5,153,636 | +0.01(+0.16%) |
Dec 15, 2016 | 5.691 | 5.775 | 5.606 | 5.719 | 6,412,137 | -0.18(-3.04%) |
Dec 14, 2016 | 6.190 | 6.416 | 5.870 | 5.898 | 4,045,307 | -0.24(-3.99%) |
Dec 13, 2016 | 6.105 | 6.237 | 5.983 | 6.143 | 2,407,971 | +0.03(+0.46%) |
Dec 12, 2016 | 5.841 | 6.350 | 5.832 | 6.115 | 4,410,307 | +0.41(+7.27%) |
Dec 09, 2016 | 5.700 | 5.785 | 5.625 | 5.700 | 3,847,262 | -0.03(-0.49%) |
Dec 08, 2016 | 5.775 | 5.808 | 5.673 | 5.728 | 1,958,329 | -0.05(-0.82%) |
Dec 07, 2016 | 5.832 | 5.889 | 5.695 | 5.775 | 2,052,349 | +0.07(+1.16%) |
Dec 06, 2016 | 5.917 | 6.068 | 5.686 | 5.710 | 3,527,941 | -0.24(-3.96%) |
Dec 05, 2016 | 5.841 | 6.058 | 5.700 | 5.945 | 2,551,901 | +0.05(+0.80%) |
Dec 02, 2016 | 5.851 | 5.983 | 5.832 | 5.898 | 2,124,261 | +0.12(+2.12%) |
Dec 01, 2016 | 5.945 | 6.011 | 5.672 | 5.775 | 3,205,666 | -0.24(-4.07%) |
Nov 30, 2016 | 6.152 | 6.152 | 5.936 | 6.020 | 2,445,192 | -0.17(-2.74%) |
Nov 29, 2016 | 5.955 | 6.275 | 5.926 | 6.190 | 2,102,047 | +0.05(+0.77%) |
Nov 28, 2016 | 6.068 | 6.162 | 5.775 | 6.143 | 2,073,524 | +0.34(+5.84%) |
Nov 25, 2016 | 5.898 | 5.917 | 5.738 | 5.804 | 1,231,763 | -0.07(-1.12%) |
Nov 23, 2016 | 5.870 | 5.870 | 5.870 | 0 | -0.32(-5.18%) | |
Nov 22, 2016 | 6.209 | 6.247 | 5.917 | 6.190 | 1,712,860 | +0.01(+0.15%) |
Nov 21, 2016 | 6.152 | 6.313 | 6.115 | 6.181 | 1,498,682 | +0.15(+2.50%) |
Nov 18, 2016 | 5.964 | 6.077 | 5.879 | 6.030 | 1,646,131 | -0.02(-0.31%) |
Nov 17, 2016 | 6.548 | 6.548 | 5.889 | 6.049 | 2,576,806 | -0.18(-2.87%) |
Nov 16, 2016 | 6.510 | 6.605 | 6.105 | 6.228 | 2,811,508 | -0.32(-4.89%) |
Nov 15, 2016 | 6.162 | 6.576 | 6.096 | 6.548 | 2,650,968 | +0.49(+8.09%) |
Nov 14, 2016 | 5.879 | 6.218 | 5.686 | 6.058 | 2,700,610 | +0.08(+1.42%) |
Nov 11, 2016 | 6.633 | 6.699 | 5.851 | 5.973 | 4,320,156 | -0.69(-10.33%) |
Nov 10, 2016 | 7.123 | 7.245 | 6.623 | 6.661 | 3,627,079 | -0.42(-5.98%) |
Nov 09, 2016 | 7.302 | 7.351 | 6.897 | 7.085 | 3,412,016 | +0.31(+4.59%) |
Nov 08, 2016 | 7.019 | 7.151 | 6.727 | 6.774 | 2,497,513 | -0.23(-3.23%) |
Nov 07, 2016 | 7.076 | 7.189 | 6.897 | 7.000 | 1,866,895 | -0.30(-4.13%) |
Nov 04, 2016 | 7.632 | 7.633 | 7.250 | 7.302 | 2,407,691 | -0.33(-4.32%) |
Nov 03, 2016 | 7.443 | 7.683 | 7.424 | 7.632 | 1,790,393 | +0.15(+2.02%) |
Nov 02, 2016 | 7.698 | 7.852 | 7.274 | 7.481 | 2,561,002 | -0.05(-0.63%) |
Nov 01, 2016 | 7.584 | 7.707 | 7.443 | 7.528 | 1,976,679 | +0.13(+1.78%) |
Oct 31, 2016 | 7.264 | 7.415 | 7.123 | 7.396 | 1,275,245 | +0.16(+2.21%) |
Oct 28, 2016 | 7.415 | 7.490 | 7.038 | 7.236 | 2,437,683 | -0.19(-2.54%) |
Oct 27, 2016 | 7.971 | 7.980 | 7.405 | 7.424 | 2,487,707 | -0.48(-6.08%) |
Oct 26, 2016 | 8.310 | 8.366 | 7.886 | 7.905 | 1,794,264 | -0.40(-4.77%) |
Oct 25, 2016 | 8.159 | 8.324 | 8.046 | 8.300 | 1,949,414 | +0.20(+2.44%) |
Oct 24, 2016 | 8.235 | 8.272 | 7.872 | 8.103 | 3,720,239 | -0.09(-1.15%) |
Oct 21, 2016 | 8.056 | 8.225 | 8.018 | 8.197 | 2,056,352 | +0.08(+0.93%) |
Oct 20, 2016 | 7.914 | 8.131 | 7.735 | 8.121 | 2,504,367 | +0.21(+2.62%) |
Oct 19, 2016 | 7.886 | 7.957 | 7.762 | 7.914 | 2,455,943 | +0.17(+2.19%) |
Oct 18, 2016 | 7.415 | 7.763 | 7.321 | 7.745 | 2,476,010 | +0.49(+6.75%) |
Oct 17, 2016 | 7.066 | 7.349 | 7.014 | 7.255 | 2,105,988 | +0.22(+3.08%) |
Oct 14, 2016 | 7.132 | 7.358 | 7.000 | 7.038 | 1,961,761 | -0.22(-2.99%) |
Oct 13, 2016 | 7.085 | 7.603 | 7.066 | 7.255 | 2,479,643 | +0.23(+3.22%) |
Oct 12, 2016 | 6.793 | 7.071 | 6.727 | 7.029 | 1,663,568 | +0.26(+3.90%) |
Oct 11, 2016 | 6.906 | 7.075 | 6.751 | 6.765 | 1,376,980 | -0.22(-3.10%) |
Oct 10, 2016 | 6.991 | 7.038 | 6.802 | 6.981 | 1,109,148 | +0.07(+0.95%) |
Oct 07, 2016 | 6.953 | 7.141 | 6.633 | 6.915 | 2,564,693 | +0.19(+2.80%) |
Oct 06, 2016 | 6.577 | 7.024 | 6.483 | 6.727 | 2,929,714 | -0.12(-1.79%) |
Oct 05, 2016 | 7.009 | 7.009 | 6.586 | 6.849 | 1,918,339 | -0.02(-0.27%) |
Oct 04, 2016 | 7.386 | 7.386 | 6.845 | 6.868 | 2,818,005 | -0.85(-10.98%) |
Oct 03, 2016 | 7.706 | 7.809 | 7.428 | 7.715 | 2,132,062 | +0.00(+0.00%) |
Sep 30, 2016 | 7.997 | 8.054 | 7.663 | 7.715 | 1,790,917 | -0.09(-1.20%) |
Sep 29, 2016 | 7.640 | 7.875 | 7.555 | 7.809 | 1,249,137 | +0.08(+1.10%) |
Sep 28, 2016 | 7.461 | 7.814 | 7.240 | 7.724 | 1,733,410 | +0.27(+3.66%) |
Sep 27, 2016 | 7.640 | 7.781 | 7.367 | 7.452 | 1,744,299 | -0.30(-3.88%) |
Sep 26, 2016 | 7.800 | 7.960 | 7.715 | 7.753 | 1,734,988 | -0.01(-0.12%) |
Sep 23, 2016 | 8.026 | 8.148 | 7.630 | 7.762 | 1,551,140 | -0.35(-4.29%) |
Sep 22, 2016 | 8.374 | 8.411 | 7.993 | 8.110 | 2,606,869 | -0.01(-0.12%) |
Sep 21, 2016 | 7.555 | 8.148 | 7.480 | 8.120 | 3,202,933 | +0.72(+9.80%) |
Sep 20, 2016 | 7.555 | 7.583 | 7.254 | 7.395 | 1,365,042 | -0.15(-2.00%) |
Sep 19, 2016 | 7.536 | 7.692 | 7.452 | 7.546 | 1,737,483 | +0.10(+1.39%) |
Sep 16, 2016 | 7.809 | 8.073 | 7.376 | 7.442 | 10,568,501 | -0.48(-6.06%) |
Sep 15, 2016 | 7.903 | 8.087 | 7.739 | 7.922 | 2,050,317 | -0.05(-0.59%) |
Sep 14, 2016 | 8.082 | 8.312 | 7.922 | 7.969 | 2,330,325 | -0.01(-0.12%) |
Sep 13, 2016 | 8.138 | 8.280 | 7.875 | 7.978 | 4,522,920 | -0.28(-3.42%) |
Sep 12, 2016 | 7.339 | 8.289 | 7.301 | 8.261 | 4,949,132 | +0.85(+11.42%) |
Sep 09, 2016 | 7.452 | 7.602 | 7.339 | 7.414 | 1,914,128 | -0.16(-2.11%) |
Sep 08, 2016 | 7.734 | 7.809 | 7.499 | 7.574 | 1,423,275 | -0.23(-2.89%) |
Sep 07, 2016 | 7.837 | 7.837 | 7.489 | 7.800 | 1,679,586 | -0.04(-0.48%) |
Sep 06, 2016 | 7.499 | 7.875 | 7.442 | 7.837 | 2,070,242 | +0.52(+7.07%) |
Sep 02, 2016 | 7.273 | 7.320 | 7.320 | 7.320 | 2,124,656 | +0.34(+4.85%) |