Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.270 | 8.339 | 8.113 | 8.132 | 5,726,034 | -0.16(-1.90%) |
May 30, 2017 | 8.211 | 8.417 | 8.181 | 8.290 | 5,567,151 | +0.05(+0.60%) |
May 26, 2017 | 8.211 | 8.299 | 8.172 | 8.240 | 4,804,123 | +0.02(+0.24%) |
May 25, 2017 | 8.408 | 8.408 | 8.172 | 8.221 | 7,012,852 | -0.13(-1.53%) |
May 24, 2017 | 8.467 | 8.476 | 8.339 | 8.349 | 3,847,465 | -0.09(-1.05%) |
May 23, 2017 | 8.358 | 8.457 | 8.309 | 8.437 | 4,282,739 | +0.10(+1.18%) |
May 22, 2017 | 8.408 | 8.496 | 8.314 | 8.339 | 5,646,279 | -0.07(-0.82%) |
May 19, 2017 | 8.162 | 8.496 | 8.152 | 8.408 | 9,936,931 | +0.29(+3.64%) |
May 18, 2017 | 8.113 | 8.211 | 7.985 | 8.113 | 10,820,051 | -0.20(-2.37%) |
May 17, 2017 | 8.496 | 8.496 | 8.309 | 8.309 | 13,638,712 | -0.25(-2.87%) |
May 16, 2017 | 8.703 | 8.703 | 8.530 | 8.555 | 4,781,928 | -0.11(-1.25%) |
May 15, 2017 | 8.614 | 8.742 | 8.604 | 8.663 | 4,098,654 | +0.08(+0.92%) |
May 12, 2017 | 8.624 | 8.644 | 8.506 | 8.585 | 3,630,100 | -0.02(-0.23%) |
May 11, 2017 | 8.663 | 8.741 | 8.535 | 8.604 | 3,901,090 | -0.09(-1.02%) |
May 10, 2017 | 8.663 | 8.781 | 8.634 | 8.693 | 6,203,979 | +0.09(+1.03%) |
May 09, 2017 | 8.575 | 8.644 | 8.471 | 8.604 | 3,977,778 | +0.07(+0.81%) |
May 08, 2017 | 8.634 | 8.673 | 8.486 | 8.535 | 4,294,401 | -0.15(-1.70%) |
May 05, 2017 | 8.496 | 8.683 | 8.467 | 8.683 | 5,889,914 | +0.23(+2.67%) |
May 04, 2017 | 8.653 | 8.712 | 8.373 | 8.457 | 8,875,394 | -0.16(-1.83%) |
May 03, 2017 | 8.850 | 8.919 | 8.604 | 8.614 | 9,040,396 | -0.17(-1.93%) |
May 02, 2017 | 8.841 | 9.001 | 8.722 | 8.784 | 18,818,922 | -0.04(-0.43%) |
May 01, 2017 | 8.708 | 8.935 | 8.651 | 8.822 | 5,544,485 | +0.10(+1.19%) |
Apr 28, 2017 | 8.793 | 8.793 | 8.651 | 8.718 | 7,438,457 | -0.01(-0.11%) |
Apr 27, 2017 | 8.708 | 8.793 | 8.538 | 8.727 | 11,031,908 | +0.11(+1.32%) |
Apr 26, 2017 | 8.614 | 8.680 | 8.330 | 8.614 | 17,934,256 | -0.03(-0.33%) |
Apr 25, 2017 | 8.500 | 8.661 | 8.396 | 8.642 | 7,745,488 | +0.15(+1.78%) |
Apr 24, 2017 | 8.481 | 8.524 | 8.401 | 8.491 | 5,292,449 | +0.19(+2.28%) |
Apr 21, 2017 | 8.330 | 8.358 | 8.273 | 8.302 | 7,310,858 | -0.07(-0.79%) |
Apr 20, 2017 | 8.264 | 8.368 | 8.179 | 8.368 | 10,895,758 | +0.19(+2.31%) |
Apr 19, 2017 | 8.415 | 8.462 | 8.179 | 8.179 | 9,881,117 | -0.17(-2.04%) |
Apr 18, 2017 | 8.453 | 8.519 | 8.339 | 8.349 | 6,530,878 | -0.16(-1.89%) |
Apr 17, 2017 | 8.311 | 8.510 | 8.311 | 8.510 | 6,000,386 | +0.22(+2.62%) |
Apr 13, 2017 | 8.500 | 8.538 | 8.226 | 8.292 | 8,774,982 | -0.22(-2.56%) |
Apr 12, 2017 | 8.718 | 8.736 | 8.448 | 8.510 | 8,895,541 | -0.22(-2.49%) |
Apr 11, 2017 | 8.841 | 8.859 | 8.557 | 8.727 | 6,496,554 | -0.05(-0.54%) |
Apr 10, 2017 | 8.897 | 8.897 | 8.699 | 8.774 | 5,524,472 | -0.06(-0.64%) |
Apr 07, 2017 | 8.812 | 8.916 | 8.737 | 8.831 | 10,840,495 | +0.08(+0.86%) |
Apr 06, 2017 | 8.831 | 8.959 | 8.729 | 8.755 | 9,858,399 | -0.04(-0.43%) |
Apr 05, 2017 | 8.916 | 9.096 | 8.774 | 8.793 | 16,104,037 | -0.07(-0.75%) |
Apr 04, 2017 | 8.642 | 8.919 | 8.547 | 8.859 | 17,128,566 | +0.29(+3.42%) |
Apr 03, 2017 | 8.604 | 8.642 | 8.472 | 8.566 | 5,599,487 | -0.01(-0.11%) |
Mar 31, 2017 | 8.368 | 8.623 | 8.358 | 8.576 | 11,778,007 | +0.24(+2.83%) |
Mar 30, 2017 | 8.425 | 8.533 | 8.316 | 8.339 | 7,616,982 | -0.12(-1.45%) |
Mar 29, 2017 | 8.330 | 8.462 | 8.236 | 8.462 | 8,456,997 | +0.17(+2.05%) |
Mar 28, 2017 | 8.396 | 8.519 | 8.269 | 8.292 | 8,251,492 | -0.09(-1.02%) |
Mar 27, 2017 | 8.273 | 8.425 | 8.198 | 8.377 | 9,591,634 | -0.01(-0.11%) |
Mar 24, 2017 | 8.415 | 8.481 | 8.245 | 8.387 | 11,577,749 | +0.03(+0.34%) |
Mar 23, 2017 | 8.292 | 8.453 | 8.273 | 8.358 | 7,953,078 | +0.01(+0.11%) |
Mar 22, 2017 | 8.226 | 8.415 | 8.217 | 8.349 | 8,127,968 | +0.02(+0.23%) |
Mar 21, 2017 | 8.633 | 8.680 | 8.311 | 8.330 | 12,392,123 | -0.26(-3.08%) |
Mar 20, 2017 | 8.670 | 8.746 | 8.566 | 8.595 | 6,335,397 | -0.05(-0.55%) |
Mar 17, 2017 | 8.633 | 8.661 | 8.519 | 8.642 | 8,885,462 | +0.03(+0.33%) |
Mar 16, 2017 | 8.415 | 8.642 | 8.349 | 8.614 | 12,452,304 | +0.22(+2.59%) |
Mar 15, 2017 | 8.207 | 8.439 | 8.094 | 8.396 | 14,867,912 | +0.32(+3.98%) |
Mar 14, 2017 | 8.188 | 8.198 | 7.999 | 8.075 | 12,639,602 | -0.18(-2.18%) |
Mar 13, 2017 | 8.245 | 8.283 | 8.094 | 8.254 | 6,529,554 | +0.11(+1.39%) |
Mar 10, 2017 | 8.264 | 8.292 | 8.089 | 8.141 | 7,021,413 | -0.03(-0.35%) |
Mar 09, 2017 | 8.179 | 8.188 | 8.065 | 8.169 | 15,338,402 | -0.03(-0.35%) |
Mar 08, 2017 | 8.339 | 8.481 | 8.198 | 8.198 | 8,086,726 | -0.20(-2.36%) |
Mar 07, 2017 | 8.529 | 8.566 | 8.368 | 8.396 | 9,798,730 | -0.15(-1.77%) |
Mar 06, 2017 | 8.358 | 8.566 | 8.292 | 8.547 | 8,976,880 | +0.19(+2.26%) |
Mar 03, 2017 | 8.406 | 8.585 | 8.339 | 8.358 | 10,829,707 | +0.19(+2.31%) |
Mar 02, 2017 | 8.623 | 8.633 | 8.169 | 8.169 | 16,901,782 | -0.47(-5.47%) |
Mar 01, 2017 | 8.254 | 8.661 | 8.169 | 8.642 | 19,058,804 | +0.64(+8.04%) |
Feb 28, 2017 | 8.321 | 8.363 | 7.999 | 7.999 | 10,208,013 | -0.33(-3.97%) |
Feb 27, 2017 | 8.103 | 8.368 | 8.018 | 8.330 | 10,015,964 | +0.26(+3.16%) |
Feb 24, 2017 | 8.084 | 8.136 | 7.994 | 8.075 | 9,710,407 | -0.10(-1.27%) |
Feb 23, 2017 | 8.481 | 8.491 | 8.146 | 8.179 | 9,859,731 | -0.16(-1.93%) |
Feb 22, 2017 | 8.481 | 8.557 | 8.339 | 8.339 | 5,494,478 | -0.19(-2.22%) |
Feb 21, 2017 | 8.273 | 8.576 | 8.207 | 8.529 | 10,568,727 | +0.32(+3.92%) |
Feb 17, 2017 | 8.207 | 8.207 | 8.207 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.434 | 8.500 | 8.198 | 8.245 | 8,891,837 | -0.22(-2.57%) |
Feb 15, 2017 | 8.491 | 8.590 | 8.443 | 8.462 | 8,474,697 | -0.09(-1.10%) |
Feb 14, 2017 | 8.529 | 8.618 | 8.415 | 8.557 | 8,269,910 | -0.04(-0.44%) |
Feb 13, 2017 | 8.633 | 8.708 | 8.462 | 8.595 | 7,865,114 | +0.05(+0.55%) |
Feb 10, 2017 | 8.529 | 8.642 | 8.519 | 8.547 | 8,459,409 | +0.09(+1.12%) |
Feb 09, 2017 | 8.226 | 8.510 | 8.131 | 8.453 | 12,035,243 | +0.23(+2.76%) |
Feb 08, 2017 | 8.321 | 8.361 | 8.198 | 8.226 | 11,400,541 | -0.08(-0.91%) |
Feb 07, 2017 | 8.538 | 8.557 | 8.283 | 8.302 | 9,738,041 | -0.17(-2.01%) |
Feb 06, 2017 | 8.699 | 8.699 | 8.396 | 8.472 | 8,012,315 | -0.25(-2.82%) |
Feb 03, 2017 | 8.784 | 8.859 | 8.670 | 8.718 | 10,863,766 | -0.04(-0.43%) |
Feb 02, 2017 | 8.661 | 8.831 | 8.651 | 8.755 | 11,799,427 | +0.12(+1.42%) |
Feb 01, 2017 | 8.841 | 8.869 | 8.633 | 8.633 | 7,420,806 | -0.12(-1.40%) |
Jan 31, 2017 | 8.812 | 8.945 | 8.746 | 8.755 | 8,357,359 | -0.04(-0.43%) |
Jan 30, 2017 | 8.784 | 8.812 | 8.651 | 8.793 | 8,678,802 | +0.00(+0.00%) |
Jan 27, 2017 | 8.746 | 8.902 | 8.614 | 8.793 | 8,688,686 | +0.12(+1.42%) |
Jan 26, 2017 | 8.907 | 8.916 | 8.585 | 8.670 | 17,319,770 | -0.30(-3.37%) |
Jan 25, 2017 | 8.784 | 8.992 | 8.566 | 8.973 | 21,084,092 | +0.32(+3.72%) |
Jan 24, 2017 | 8.406 | 8.771 | 8.406 | 8.651 | 19,472,168 | +0.30(+3.62%) |
Jan 23, 2017 | 8.358 | 8.454 | 8.150 | 8.349 | 15,988,329 | -0.01(-0.11%) |
Jan 20, 2017 | 7.942 | 8.410 | 7.857 | 8.358 | 18,913,710 | +0.51(+6.51%) |
Jan 19, 2017 | 7.886 | 7.923 | 7.791 | 7.848 | 10,576,212 | -0.01(-0.12%) |
Jan 18, 2017 | 7.819 | 7.999 | 7.772 | 7.857 | 14,165,139 | +0.02(+0.24%) |
Jan 17, 2017 | 7.488 | 7.857 | 7.460 | 7.838 | 17,435,956 | +0.30(+4.01%) |
Jan 13, 2017 | 7.536 | 7.536 | 7.536 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.422 | 7.621 | 7.337 | 7.593 | 10,827,999 | +0.21(+2.82%) |
Jan 11, 2017 | 7.375 | 7.394 | 7.290 | 7.384 | 9,223,778 | +0.01(+0.13%) |
Jan 10, 2017 | 7.470 | 7.470 | 7.347 | 7.375 | 17,571,380 | -0.09(-1.14%) |
Jan 09, 2017 | 7.536 | 7.574 | 7.441 | 7.460 | 9,764,759 | -0.13(-1.74%) |
Jan 06, 2017 | 7.555 | 7.626 | 7.526 | 7.593 | 8,163,098 | +0.07(+0.88%) |
Jan 05, 2017 | 7.621 | 7.640 | 7.507 | 7.526 | 14,120,529 | +0.00(+0.00%) |
Jan 04, 2017 | 7.441 | 7.536 | 7.337 | 7.526 | 21,085,130 | +0.06(+0.76%) |
Jan 03, 2017 | 7.668 | 7.715 | 7.403 | 7.470 | 11,026,377 | -0.12(-1.62%) |
Dec 30, 2016 | 7.593 | 7.593 | 7.593 | 0 | +0.08(+1.01%) | |
Dec 29, 2016 | 7.611 | 7.668 | 7.479 | 7.517 | 7,177,832 | -0.04(-0.50%) |
Dec 28, 2016 | 7.668 | 7.696 | 7.545 | 7.555 | 5,594,460 | -0.09(-1.11%) |
Dec 27, 2016 | 7.432 | 7.640 | 7.394 | 7.640 | 8,781,250 | +0.25(+3.32%) |
Dec 23, 2016 | 7.394 | 7.394 | 7.394 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.602 | 7.621 | 7.299 | 7.347 | 10,319,414 | -0.26(-3.48%) |
Dec 21, 2016 | 7.697 | 7.701 | 7.583 | 7.611 | 3,968,019 | -0.03(-0.37%) |
Dec 20, 2016 | 7.555 | 7.701 | 7.517 | 7.640 | 7,442,054 | +0.10(+1.38%) |
Dec 19, 2016 | 7.564 | 7.630 | 7.498 | 7.536 | 6,127,985 | -0.02(-0.25%) |
Dec 16, 2016 | 7.744 | 7.763 | 7.451 | 7.555 | 17,753,986 | -0.19(-2.44%) |
Dec 15, 2016 | 7.838 | 7.848 | 7.697 | 7.744 | 11,339,993 | -0.11(-1.44%) |
Dec 14, 2016 | 8.245 | 8.273 | 7.829 | 7.857 | 11,190,947 | -0.42(-5.03%) |
Dec 13, 2016 | 8.387 | 8.443 | 8.245 | 8.273 | 8,618,221 | -0.07(-0.79%) |
Dec 12, 2016 | 8.358 | 8.538 | 8.302 | 8.339 | 7,903,443 | +0.05(+0.57%) |
Dec 09, 2016 | 8.443 | 8.113 | 8.292 | 12,600,495 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.122 | 8.462 | 8.103 | 8.443 | 16,848,598 | +0.39(+4.81%) |
Dec 07, 2016 | 7.819 | 8.079 | 7.791 | 8.056 | 14,139,863 | +0.29(+3.78%) |
Dec 06, 2016 | 7.659 | 7.777 | 7.526 | 7.763 | 12,664,601 | +0.16(+2.11%) |
Dec 05, 2016 | 7.470 | 7.640 | 7.413 | 7.602 | 7,463,950 | +0.20(+2.68%) |
Dec 02, 2016 | 7.318 | 7.470 | 7.309 | 7.403 | 4,722,595 | +0.09(+1.16%) |
Dec 01, 2016 | 7.337 | 7.441 | 7.280 | 7.318 | 13,336,018 | -0.07(-0.90%) |
Nov 30, 2016 | 7.507 | 7.574 | 7.351 | 7.384 | 15,834,906 | -0.03(-0.38%) |
Nov 29, 2016 | 7.422 | 7.555 | 7.403 | 7.413 | 7,060,322 | -0.02(-0.25%) |
Nov 28, 2016 | 7.640 | 7.706 | 7.422 | 7.432 | 29,943,270 | -0.20(-2.60%) |
Nov 25, 2016 | 7.470 | 7.630 | 7.451 | 7.630 | 5,337,446 | +0.18(+2.41%) |
Nov 23, 2016 | 7.451 | 7.451 | 7.451 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.621 | 7.621 | 7.309 | 7.403 | 8,865,354 | -0.06(-0.76%) |
Nov 21, 2016 | 7.375 | 7.621 | 7.375 | 7.460 | 11,878,410 | +0.17(+2.33%) |
Nov 18, 2016 | 7.583 | 7.668 | 7.280 | 7.290 | 17,266,270 | -0.29(-3.87%) |
Nov 17, 2016 | 7.262 | 7.593 | 7.262 | 7.583 | 25,562,352 | +0.29(+4.02%) |
Nov 16, 2016 | 7.167 | 7.347 | 7.091 | 7.290 | 19,156,200 | +0.04(+0.52%) |
Nov 15, 2016 | 7.205 | 7.394 | 7.195 | 7.252 | 19,017,404 | +0.17(+2.40%) |
Nov 14, 2016 | 7.129 | 7.328 | 6.940 | 7.082 | 24,567,676 | +0.06(+0.81%) |
Nov 11, 2016 | 7.139 | 7.139 | 6.798 | 7.025 | 32,238,400 | -0.09(-1.33%) |
Nov 10, 2016 | 7.801 | 7.881 | 7.091 | 7.120 | 42,301,320 | -0.77(-9.71%) |
Nov 09, 2016 | 7.687 | 7.923 | 7.375 | 7.886 | 52,925,188 | -0.61(-7.13%) |
Nov 08, 2016 | 8.519 | 8.841 | 8.491 | 8.491 | 24,490,360 | -0.01(-0.11%) |
Nov 07, 2016 | 8.292 | 8.529 | 8.245 | 8.500 | 18,356,232 | +0.62(+7.92%) |
Nov 04, 2016 | 7.980 | 8.283 | 7.843 | 7.876 | 19,907,014 | -0.17(-2.12%) |
Nov 03, 2016 | 7.961 | 8.188 | 7.914 | 8.046 | 17,628,250 | +0.09(+1.19%) |
Nov 02, 2016 | 7.819 | 8.042 | 7.810 | 7.952 | 16,352,770 | +0.03(+0.36%) |
Nov 01, 2016 | 8.245 | 8.273 | 7.829 | 7.923 | 21,194,112 | -0.28(-3.46%) |
Oct 31, 2016 | 8.245 | 8.302 | 8.150 | 8.207 | 11,095,691 | -0.02(-0.23%) |
Oct 28, 2016 | 8.491 | 8.581 | 8.113 | 8.226 | 17,840,212 | -0.25(-2.90%) |
Oct 27, 2016 | 8.614 | 8.670 | 8.245 | 8.472 | 14,247,311 | -0.07(-0.78%) |
Oct 26, 2016 | 8.529 | 8.585 | 8.491 | 8.538 | 13,610,927 | -0.09(-0.99%) |
Oct 25, 2016 | 8.718 | 8.718 | 8.595 | 8.623 | 10,400,549 | -0.03(-0.33%) |
Oct 24, 2016 | 8.746 | 8.746 | 8.547 | 8.651 | 9,513,270 | +0.01(+0.11%) |
Oct 21, 2016 | 8.462 | 8.765 | 8.453 | 8.642 | 14,917,960 | +0.12(+1.44%) |
Oct 20, 2016 | 8.321 | 8.519 | 8.283 | 8.519 | 13,366,043 | +0.12(+1.46%) |
Oct 19, 2016 | 8.321 | 8.481 | 8.217 | 8.396 | 13,270,595 | +0.14(+1.72%) |
Oct 18, 2016 | 8.160 | 8.339 | 8.141 | 8.254 | 10,489,507 | +0.20(+2.46%) |
Oct 17, 2016 | 7.952 | 8.089 | 7.933 | 8.056 | 5,750,967 | +0.15(+1.91%) |
Oct 14, 2016 | 8.084 | 8.127 | 7.886 | 7.905 | 8,031,838 | -0.12(-1.53%) |
Oct 13, 2016 | 7.725 | 8.037 | 7.668 | 8.027 | 15,609,146 | +0.15(+1.92%) |
Oct 12, 2016 | 7.829 | 7.942 | 7.734 | 7.876 | 8,678,225 | -0.06(-0.72%) |
Oct 11, 2016 | 7.990 | 8.113 | 7.933 | 7.933 | 16,043,663 | -0.11(-1.41%) |
Oct 10, 2016 | 7.923 | 8.065 | 7.801 | 8.046 | 12,565,575 | +0.36(+4.67%) |
Oct 07, 2016 | 7.744 | 7.753 | 7.536 | 7.687 | 9,656,674 | -0.04(-0.49%) |
Oct 06, 2016 | 7.574 | 7.753 | 7.555 | 7.725 | 6,176,503 | +0.07(+0.86%) |
Oct 05, 2016 | 7.545 | 7.706 | 7.498 | 7.659 | 5,145,610 | +0.19(+2.53%) |
Oct 04, 2016 | 7.536 | 7.545 | 7.413 | 7.470 | 10,901,207 | -0.03(-0.38%) |
Oct 03, 2016 | 7.413 | 7.602 | 7.403 | 7.498 | 8,127,182 | -0.01(-0.13%) |
Sep 30, 2016 | 7.782 | 7.857 | 7.479 | 7.507 | 15,440,073 | -0.24(-3.05%) |
Sep 29, 2016 | 7.649 | 7.876 | 7.583 | 7.744 | 19,959,662 | +0.09(+1.11%) |
Sep 28, 2016 | 7.517 | 7.659 | 7.356 | 7.659 | 17,255,138 | +0.15(+2.02%) |
Sep 27, 2016 | 7.214 | 7.526 | 7.176 | 7.507 | 11,286,840 | +0.37(+5.17%) |
Sep 26, 2016 | 7.309 | 7.323 | 7.139 | 7.139 | 10,780,104 | -0.17(-2.33%) |
Sep 23, 2016 | 7.290 | 7.413 | 7.224 | 7.309 | 7,524,505 | -0.07(-0.90%) |
Sep 22, 2016 | 7.195 | 7.422 | 7.158 | 7.375 | 15,647,267 | +0.27(+3.86%) |
Sep 21, 2016 | 7.072 | 7.101 | 6.874 | 7.101 | 8,767,934 | +0.13(+1.90%) |
Sep 20, 2016 | 7.006 | 7.025 | 6.902 | 6.968 | 6,349,552 | +0.00(+0.00%) |
Sep 19, 2016 | 7.035 | 7.110 | 6.916 | 6.968 | 8,211,877 | +0.08(+1.10%) |
Sep 16, 2016 | 7.054 | 7.072 | 6.864 | 6.893 | 9,436,262 | -0.25(-3.44%) |
Sep 15, 2016 | 7.139 | 7.205 | 7.054 | 7.139 | 8,146,314 | -0.01(-0.13%) |
Sep 14, 2016 | 7.243 | 7.271 | 7.082 | 7.148 | 11,884,715 | -0.12(-1.69%) |
Sep 13, 2016 | 7.413 | 7.427 | 7.214 | 7.271 | 13,846,848 | -0.32(-4.23%) |
Sep 12, 2016 | 7.328 | 7.630 | 7.243 | 7.593 | 17,953,048 | +0.22(+2.95%) |
Sep 09, 2016 | 7.753 | 7.753 | 7.224 | 7.375 | 20,994,818 | -0.43(-5.57%) |
Sep 08, 2016 | 7.952 | 7.964 | 7.772 | 7.810 | 8,889,130 | -0.09(-1.20%) |
Sep 07, 2016 | 7.999 | 8.127 | 7.810 | 7.905 | 11,815,233 | -0.16(-1.99%) |
Sep 06, 2016 | 8.103 | 8.141 | 8.018 | 8.065 | 10,289,472 | +0.05(+0.59%) |
Sep 02, 2016 | 7.980 | 8.018 | 8.018 | 8.018 | 9,030,092 | +0.19(+2.42%) |
Sep 01, 2016 | 7.857 | 7.975 | 7.810 | 7.829 | 9,399,523 | -0.01(-0.12%) |
Aug 31, 2016 | 7.801 | 7.886 | 7.659 | 7.838 | 12,736,770 | -0.02(-0.24%) |
Aug 30, 2016 | 7.942 | 7.985 | 7.744 | 7.857 | 13,441,470 | -0.09(-1.19%) |
Aug 29, 2016 | 8.065 | 8.065 | 7.867 | 7.952 | 10,125,892 | +0.06(+0.72%) |
Aug 26, 2016 | 7.782 | 8.009 | 7.621 | 7.895 | 29,121,280 | +0.21(+2.71%) |
Aug 25, 2016 | 7.905 | 7.961 | 7.621 | 7.687 | 14,485,210 | -0.19(-2.40%) |
Aug 24, 2016 | 7.971 | 7.980 | 7.819 | 7.876 | 9,339,574 | -0.11(-1.42%) |
Aug 23, 2016 | 8.198 | 8.283 | 7.942 | 7.990 | 16,222,333 | -0.16(-1.97%) |
Aug 22, 2016 | 8.103 | 8.179 | 8.056 | 8.150 | 9,455,908 | -0.03(-0.35%) |
Aug 19, 2016 | 8.094 | 8.226 | 7.999 | 8.179 | 14,200,747 | -0.04(-0.46%) |
Aug 18, 2016 | 8.339 | 8.339 | 8.169 | 8.217 | 12,091,879 | -0.05(-0.57%) |
Aug 17, 2016 | 8.273 | 8.292 | 8.079 | 8.264 | 14,437,167 | -0.07(-0.79%) |
Aug 16, 2016 | 8.415 | 8.472 | 8.231 | 8.330 | 14,410,617 | -0.08(-0.90%) |
Aug 15, 2016 | 8.358 | 8.595 | 8.311 | 8.406 | 22,686,524 | +0.15(+1.83%) |
Aug 12, 2016 | 8.198 | 8.330 | 8.160 | 8.254 | 20,164,380 | +0.04(+0.46%) |
Aug 11, 2016 | 7.914 | 8.245 | 7.914 | 8.217 | 26,372,674 | +0.25(+3.08%) |
Aug 10, 2016 | 7.763 | 8.027 | 7.687 | 7.971 | 24,450,012 | +0.25(+3.18%) |
Aug 09, 2016 | 7.526 | 7.734 | 7.479 | 7.725 | 16,941,230 | +0.27(+3.68%) |
Aug 08, 2016 | 7.432 | 7.602 | 7.351 | 7.451 | 10,317,308 | +0.02(+0.25%) |
Aug 05, 2016 | 7.214 | 7.470 | 7.148 | 7.432 | 16,320,991 | +0.28(+3.97%) |
Aug 04, 2016 | 7.082 | 7.280 | 7.082 | 7.148 | 9,809,011 | +0.01(+0.13%) |
Aug 03, 2016 | 6.931 | 7.139 | 6.902 | 7.139 | 11,846,036 | +0.19(+2.72%) |
Aug 02, 2016 | 7.158 | 7.195 | 6.846 | 6.950 | 10,817,660 | -0.24(-3.29%) |
Aug 01, 2016 | 7.205 | 7.266 | 7.101 | 7.186 | 11,703,674 | -0.05(-0.65%) |
Jul 29, 2016 | 7.016 | 7.252 | 6.978 | 7.233 | 12,511,305 | +0.20(+2.82%) |
Jul 28, 2016 | 6.704 | 7.072 | 6.704 | 7.035 | 18,606,898 | +0.32(+4.79%) |
Jul 27, 2016 | 6.789 | 7.129 | 6.704 | 6.713 | 32,980,238 | +0.12(+1.87%) |
Jul 26, 2016 | 6.543 | 6.600 | 6.467 | 6.590 | 8,272,782 | +0.11(+1.75%) |
Jul 25, 2016 | 6.458 | 6.505 | 6.396 | 6.477 | 7,590,475 | -0.05(-0.72%) |
Jul 22, 2016 | 6.411 | 6.534 | 6.411 | 6.524 | 6,669,058 | +0.10(+1.62%) |
Jul 21, 2016 | 6.552 | 6.590 | 6.420 | 6.420 | 8,394,080 | -0.09(-1.45%) |
Jul 20, 2016 | 6.411 | 6.590 | 6.335 | 6.515 | 17,328,888 | +0.14(+2.23%) |
Jul 19, 2016 | 6.619 | 6.647 | 6.363 | 6.373 | 11,268,690 | -0.33(-4.94%) |
Jul 18, 2016 | 6.373 | 6.713 | 6.373 | 6.704 | 17,681,844 | +0.28(+4.42%) |
Jul 15, 2016 | 6.392 | 6.420 | 6.363 | 6.420 | 8,287,815 | +0.01(+0.15%) |
Jul 14, 2016 | 6.392 | 6.467 | 6.373 | 6.411 | 11,336,749 | +0.09(+1.35%) |
Jul 13, 2016 | 6.448 | 6.467 | 6.288 | 6.325 | 16,406,795 | -0.11(-1.76%) |
Jul 12, 2016 | 6.278 | 6.439 | 6.269 | 6.439 | 15,395,388 | +0.25(+3.97%) |
Jul 11, 2016 | 6.004 | 6.203 | 5.995 | 6.193 | 17,053,870 | +0.27(+4.63%) |
Jul 08, 2016 | 5.834 | 5.947 | 5.720 | 5.919 | 9,322,315 | +0.20(+3.47%) |
Jul 07, 2016 | 5.579 | 5.768 | 5.550 | 5.720 | 11,103,121 | +0.17(+3.07%) |
Jul 06, 2016 | 5.418 | 5.560 | 5.418 | 5.550 | 7,426,017 | +0.06(+1.03%) |
Jul 05, 2016 | 5.583 | 5.626 | 5.446 | 5.493 | 13,365,052 | -0.32(-5.53%) |
Jul 01, 2016 | 5.824 | 5.815 | 5.815 | 5.815 | 7,452,012 | -0.02(-0.32%) |
Jun 30, 2016 | 5.635 | 5.853 | 5.493 | 5.834 | 18,724,956 | +0.26(+4.58%) |
Jun 29, 2016 | 5.503 | 5.673 | 5.456 | 5.579 | 16,572,608 | +0.20(+3.69%) |
Jun 28, 2016 | 5.399 | 5.460 | 5.267 | 5.380 | 13,150,049 | +0.19(+3.64%) |
Jun 27, 2016 | 5.484 | 5.541 | 5.191 | 5.191 | 17,024,920 | -0.37(-6.63%) |
Jun 24, 2016 | 5.635 | 5.862 | 5.531 | 5.560 | 33,572,544 | -0.87(-13.53%) |
Jun 23, 2016 | 6.335 | 6.434 | 6.302 | 6.430 | 8,148,249 | +0.26(+4.29%) |
Jun 22, 2016 | 6.136 | 6.203 | 6.099 | 6.165 | 8,990,042 | +0.08(+1.24%) |
Jun 21, 2016 | 6.193 | 6.250 | 6.075 | 6.089 | 7,076,751 | -0.07(-1.08%) |
Jun 20, 2016 | 6.165 | 6.255 | 6.136 | 6.155 | 12,176,878 | +0.16(+2.68%) |
Jun 17, 2016 | 5.919 | 6.018 | 5.900 | 5.995 | 6,767,211 | +0.14(+2.42%) |
Jun 16, 2016 | 5.720 | 5.872 | 5.631 | 5.853 | 9,129,704 | +0.05(+0.81%) |
Jun 15, 2016 | 5.654 | 5.872 | 5.607 | 5.805 | 9,400,141 | +0.23(+4.07%) |
Jun 14, 2016 | 5.777 | 5.839 | 5.569 | 5.579 | 10,992,781 | -0.22(-3.75%) |
Jun 13, 2016 | 5.834 | 5.909 | 5.768 | 5.796 | 9,125,705 | -0.13(-2.23%) |
Jun 10, 2016 | 6.146 | 6.146 | 5.924 | 5.928 | 9,887,954 | -0.29(-4.71%) |
Jun 09, 2016 | 6.411 | 6.420 | 6.221 | 6.221 | 9,383,668 | -0.26(-4.08%) |
Jun 08, 2016 | 6.363 | 6.590 | 6.344 | 6.486 | 21,545,890 | +0.24(+3.78%) |
Jun 07, 2016 | 6.023 | 6.274 | 5.995 | 6.250 | 13,648,129 | +0.26(+4.42%) |
Jun 06, 2016 | 6.099 | 6.127 | 5.957 | 5.985 | 7,590,268 | -0.09(-1.40%) |
Jun 03, 2016 | 5.909 | 6.089 | 5.839 | 6.070 | 12,704,747 | +0.22(+3.72%) |
Jun 02, 2016 | 5.919 | 6.013 | 5.801 | 5.853 | 10,819,391 | -0.10(-1.75%) |