Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.975 | 9.015 | 8.951 | 8.959 | 2,361,728 | -0.13(-1.40%) |
Mar 30, 2017 | 8.983 | 9.102 | 8.971 | 9.086 | 2,384,972 | +0.10(+1.15%) |
Mar 29, 2017 | 8.959 | 9.007 | 8.895 | 8.983 | 2,781,570 | -0.08(-0.88%) |
Mar 28, 2017 | 8.975 | 9.094 | 8.975 | 9.063 | 3,441,173 | +0.04(+0.44%) |
Mar 27, 2017 | 8.871 | 9.023 | 8.863 | 9.023 | 3,750,094 | +0.05(+0.53%) |
Mar 24, 2017 | 8.983 | 9.015 | 8.908 | 8.975 | 4,178,532 | +0.02(+0.27%) |
Mar 23, 2017 | 8.903 | 8.983 | 8.871 | 8.951 | 5,842,464 | +0.04(+0.45%) |
Mar 22, 2017 | 8.871 | 8.959 | 8.839 | 8.911 | 7,288,007 | -0.09(-0.97%) |
Mar 21, 2017 | 9.214 | 9.214 | 8.979 | 8.999 | 12,370,838 | +0.08(+0.89%) |
Mar 20, 2017 | 9.023 | 9.051 | 8.911 | 8.919 | 2,774,757 | -0.14(-1.58%) |
Mar 17, 2017 | 9.166 | 9.182 | 9.007 | 9.063 | 4,192,468 | +0.01(+0.09%) |
Mar 16, 2017 | 8.983 | 9.071 | 8.983 | 9.055 | 3,908,476 | +0.23(+2.62%) |
Mar 15, 2017 | 8.847 | 8.891 | 8.792 | 8.823 | 4,253,985 | +0.04(+0.45%) |
Mar 14, 2017 | 8.776 | 8.808 | 8.728 | 8.784 | 3,158,235 | -0.15(-1.69%) |
Mar 13, 2017 | 8.967 | 9.007 | 8.927 | 8.935 | 2,133,445 | -0.04(-0.44%) |
Mar 10, 2017 | 8.983 | 9.015 | 8.903 | 8.975 | 3,705,405 | +0.02(+0.18%) |
Mar 09, 2017 | 8.999 | 9.019 | 8.927 | 8.959 | 2,134,444 | +0.02(+0.27%) |
Mar 08, 2017 | 8.975 | 9.023 | 8.935 | 8.935 | 4,594,420 | +0.14(+1.54%) |
Mar 07, 2017 | 8.815 | 8.863 | 8.776 | 8.800 | 3,018,150 | -0.03(-0.36%) |
Mar 06, 2017 | 8.919 | 8.923 | 8.823 | 8.831 | 2,946,433 | -0.20(-2.21%) |
Mar 03, 2017 | 8.927 | 9.063 | 8.919 | 9.031 | 4,638,911 | +0.13(+1.43%) |
Mar 02, 2017 | 9.023 | 9.039 | 8.887 | 8.903 | 3,295,487 | -0.14(-1.59%) |
Mar 01, 2017 | 8.927 | 9.067 | 8.927 | 9.047 | 4,497,319 | +0.21(+2.35%) |
Feb 28, 2017 | 8.760 | 8.895 | 8.756 | 8.839 | 3,098,199 | +0.00(+0.00%) |
Feb 27, 2017 | 8.800 | 8.855 | 8.776 | 8.839 | 2,837,258 | -0.03(-0.36%) |
Feb 24, 2017 | 8.816 | 8.910 | 8.784 | 8.871 | 5,513,896 | -0.20(-2.18%) |
Feb 23, 2017 | 8.934 | 9.092 | 8.863 | 9.068 | 7,964,100 | -0.17(-1.88%) |
Feb 22, 2017 | 9.163 | 9.266 | 9.163 | 9.242 | 2,855,278 | -0.02(-0.26%) |
Feb 21, 2017 | 9.211 | 9.317 | 9.203 | 9.266 | 2,976,309 | -0.03(-0.34%) |
Feb 17, 2017 | 9.298 | 9.298 | 9.298 | 0 | -0.09(-1.01%) | |
Feb 16, 2017 | 9.432 | 9.448 | 9.345 | 9.392 | 5,596,383 | +0.00(+0.00%) |
Feb 15, 2017 | 9.392 | 9.424 | 9.369 | 9.392 | 3,306,912 | +0.11(+1.19%) |
Feb 14, 2017 | 9.155 | 9.290 | 9.151 | 9.282 | 5,690,718 | +0.14(+1.56%) |
Feb 13, 2017 | 9.092 | 9.203 | 9.092 | 9.140 | 3,040,200 | +0.13(+1.40%) |
Feb 10, 2017 | 9.005 | 9.053 | 8.951 | 9.013 | 2,569,682 | -0.04(-0.44%) |
Feb 09, 2017 | 8.903 | 9.092 | 8.974 | 9.053 | 3,071,901 | +0.15(+1.69%) |
Feb 08, 2017 | 8.831 | 8.918 | 8.745 | 8.903 | 3,501,407 | -0.02(-0.27%) |
Feb 07, 2017 | 8.934 | 8.934 | 8.863 | 8.926 | 3,552,100 | +0.00(+0.00%) |
Feb 06, 2017 | 9.029 | 9.045 | 8.903 | 8.926 | 3,945,341 | -0.12(-1.31%) |
Feb 03, 2017 | 8.997 | 9.084 | 8.974 | 9.045 | 5,384,343 | +0.26(+2.97%) |
Feb 02, 2017 | 8.792 | 8.824 | 8.737 | 8.784 | 5,369,674 | -0.09(-0.98%) |
Feb 01, 2017 | 8.903 | 8.926 | 8.847 | 8.871 | 3,821,810 | +0.13(+1.45%) |
Jan 31, 2017 | 8.784 | 8.800 | 8.689 | 8.745 | 4,385,140 | -0.09(-1.07%) |
Jan 30, 2017 | 8.887 | 8.895 | 8.792 | 8.839 | 4,502,231 | -0.26(-2.86%) |
Jan 27, 2017 | 9.155 | 9.163 | 9.084 | 9.100 | 1,726,349 | -0.13(-1.45%) |
Jan 26, 2017 | 9.274 | 9.290 | 9.187 | 9.234 | 4,562,009 | -0.02(-0.17%) |
Jan 25, 2017 | 9.195 | 9.250 | 9.171 | 9.250 | 3,830,964 | +0.20(+2.18%) |
Jan 24, 2017 | 8.966 | 9.108 | 8.958 | 9.053 | 3,215,205 | +0.17(+1.87%) |
Jan 23, 2017 | 8.784 | 8.895 | 8.776 | 8.887 | 2,301,504 | +0.05(+0.54%) |
Jan 20, 2017 | 8.831 | 8.867 | 8.792 | 8.839 | 3,032,902 | -0.02(-0.27%) |
Jan 19, 2017 | 8.910 | 8.926 | 8.808 | 8.863 | 2,974,681 | +0.01(+0.09%) |
Jan 18, 2017 | 8.831 | 8.863 | 8.776 | 8.855 | 5,078,866 | -0.10(-1.15%) |
Jan 17, 2017 | 9.163 | 9.171 | 8.958 | 8.958 | 8,420,278 | -0.03(-0.35%) |
Jan 13, 2017 | 8.989 | 8.989 | 8.989 | 0 | -0.01(-0.09%) | |
Jan 12, 2017 | 9.045 | 9.076 | 8.948 | 8.997 | 3,841,319 | -0.07(-0.78%) |
Jan 11, 2017 | 8.879 | 9.076 | 8.875 | 9.068 | 5,185,454 | +0.02(+0.17%) |
Jan 10, 2017 | 9.021 | 9.116 | 8.997 | 9.053 | 2,845,985 | +0.10(+1.15%) |
Jan 09, 2017 | 8.958 | 9.021 | 8.910 | 8.950 | 3,645,484 | -0.17(-1.82%) |
Jan 06, 2017 | 9.124 | 9.147 | 9.084 | 9.116 | 2,999,008 | +0.00(+0.00%) |
Jan 05, 2017 | 9.140 | 9.171 | 9.045 | 9.116 | 4,004,331 | -0.05(-0.52%) |
Jan 04, 2017 | 9.037 | 9.163 | 9.005 | 9.163 | 2,929,934 | +0.18(+2.02%) |
Jan 03, 2017 | 8.989 | 9.045 | 8.934 | 8.982 | 4,975,824 | +0.29(+3.36%) |
Dec 30, 2016 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.38%) | |
Dec 29, 2016 | 8.563 | 8.587 | 8.531 | 8.571 | 2,494,871 | -0.03(-0.37%) |
Dec 28, 2016 | 8.650 | 8.689 | 8.602 | 8.602 | 3,078,393 | -0.16(-1.80%) |
Dec 27, 2016 | 8.729 | 8.784 | 8.713 | 8.760 | 2,065,451 | +0.04(+0.45%) |
Dec 23, 2016 | 8.721 | 8.721 | 8.721 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 8.808 | 8.847 | 8.713 | 8.745 | 5,416,645 | -0.16(-1.77%) |
Dec 21, 2016 | 8.882 | 8.926 | 8.863 | 8.903 | 2,644,334 | +0.02(+0.18%) |
Dec 20, 2016 | 8.831 | 8.903 | 8.808 | 8.887 | 4,025,326 | +0.18(+2.09%) |
Dec 19, 2016 | 8.713 | 8.729 | 8.658 | 8.705 | 5,333,171 | -0.21(-2.39%) |
Dec 16, 2016 | 8.950 | 8.989 | 8.910 | 8.918 | 3,915,737 | -0.06(-0.62%) |
Dec 15, 2016 | 8.966 | 9.021 | 8.934 | 8.974 | 5,410,927 | +0.17(+1.88%) |
Dec 14, 2016 | 8.966 | 8.982 | 8.784 | 8.808 | 9,601,216 | -0.37(-4.04%) |
Dec 13, 2016 | 9.147 | 9.215 | 9.112 | 9.179 | 8,612,488 | +0.12(+1.31%) |
Dec 12, 2016 | 9.163 | 9.187 | 9.021 | 9.061 | 5,334,744 | -0.21(-2.30%) |
Dec 09, 2016 | 9.187 | 9.290 | 9.136 | 9.274 | 6,014,810 | -0.20(-2.09%) |
Dec 08, 2016 | 9.440 | 9.519 | 9.384 | 9.471 | 9,365,838 | +0.07(+0.76%) |
Dec 07, 2016 | 9.226 | 9.408 | 9.219 | 9.400 | 11,350,074 | +0.24(+2.67%) |
Dec 06, 2016 | 9.021 | 9.163 | 8.922 | 9.155 | 12,593,515 | +0.49(+5.65%) |
Dec 05, 2016 | 8.571 | 8.705 | 8.571 | 8.666 | 7,331,530 | +0.21(+2.52%) |
Dec 02, 2016 | 8.452 | 8.523 | 8.405 | 8.452 | 5,854,078 | -0.17(-1.92%) |
Dec 01, 2016 | 8.602 | 8.689 | 8.559 | 8.618 | 8,361,759 | +0.13(+1.49%) |
Nov 30, 2016 | 8.429 | 8.523 | 8.429 | 8.492 | 4,158,626 | +0.11(+1.32%) |
Nov 29, 2016 | 8.413 | 8.452 | 8.365 | 8.381 | 5,108,557 | +0.18(+2.22%) |
Nov 28, 2016 | 8.334 | 8.361 | 8.184 | 8.200 | 5,232,182 | -0.22(-2.63%) |
Nov 25, 2016 | 8.413 | 8.436 | 8.393 | 8.421 | 2,131,634 | +0.06(+0.76%) |
Nov 23, 2016 | 8.357 | 8.357 | 8.357 | 0 | +0.04(+0.47%) | |
Nov 22, 2016 | 8.318 | 8.342 | 8.278 | 8.318 | 2,688,203 | +0.01(+0.10%) |
Nov 21, 2016 | 8.271 | 8.318 | 8.263 | 8.310 | 4,141,490 | +0.08(+0.96%) |
Nov 18, 2016 | 8.207 | 8.271 | 8.184 | 8.231 | 4,706,944 | -0.10(-1.23%) |
Nov 17, 2016 | 8.255 | 8.365 | 8.239 | 8.334 | 4,607,060 | +0.13(+1.64%) |
Nov 16, 2016 | 8.223 | 8.255 | 8.168 | 8.200 | 5,219,960 | -0.17(-2.08%) |
Nov 15, 2016 | 8.334 | 8.373 | 8.196 | 8.373 | 7,163,549 | +0.04(+0.47%) |
Nov 14, 2016 | 8.200 | 8.350 | 8.200 | 8.334 | 9,916,547 | +0.31(+3.84%) |
Nov 11, 2016 | 8.002 | 8.034 | 7.915 | 8.026 | 11,999,750 | +0.04(+0.49%) |
Nov 10, 2016 | 7.986 | 8.057 | 7.860 | 7.986 | 15,231,431 | +0.40(+5.31%) |
Nov 09, 2016 | 7.370 | 7.623 | 7.362 | 7.583 | 13,423,357 | +0.32(+4.35%) |
Nov 08, 2016 | 7.181 | 7.307 | 7.133 | 7.267 | 5,322,481 | +0.02(+0.22%) |
Nov 07, 2016 | 7.196 | 7.259 | 7.188 | 7.252 | 4,049,013 | +0.17(+2.46%) |
Nov 04, 2016 | 7.125 | 7.196 | 7.062 | 7.078 | 7,667,826 | -0.15(-2.08%) |
Nov 03, 2016 | 7.323 | 7.346 | 7.188 | 7.228 | 6,365,897 | +0.19(+2.69%) |
Nov 02, 2016 | 7.141 | 7.161 | 7.007 | 7.038 | 5,053,462 | -0.15(-2.09%) |
Nov 01, 2016 | 7.299 | 7.305 | 7.109 | 7.188 | 5,603,666 | -0.09(-1.30%) |
Oct 31, 2016 | 7.291 | 7.331 | 7.236 | 7.283 | 4,792,000 | -0.02(-0.32%) |
Oct 28, 2016 | 7.323 | 7.378 | 7.244 | 7.307 | 6,312,816 | -0.02(-0.22%) |
Oct 27, 2016 | 7.307 | 7.386 | 7.267 | 7.323 | 15,232,235 | +0.33(+4.75%) |
Oct 26, 2016 | 6.936 | 7.023 | 6.928 | 6.991 | 6,969,400 | -0.04(-0.56%) |
Oct 25, 2016 | 7.038 | 7.078 | 6.999 | 7.030 | 4,419,330 | -0.02(-0.22%) |
Oct 24, 2016 | 7.101 | 7.109 | 7.015 | 7.046 | 3,861,539 | +0.00(+0.00%) |
Oct 21, 2016 | 7.007 | 7.070 | 6.999 | 7.046 | 5,527,935 | +0.01(+0.11%) |
Oct 20, 2016 | 7.007 | 7.094 | 6.983 | 7.038 | 10,859,378 | +0.16(+2.30%) |
Oct 19, 2016 | 6.880 | 6.936 | 6.853 | 6.880 | 6,112,486 | +0.12(+1.75%) |
Oct 18, 2016 | 6.722 | 6.778 | 6.687 | 6.762 | 6,523,722 | +0.26(+4.01%) |
Oct 17, 2016 | 6.541 | 6.555 | 6.462 | 6.501 | 4,301,722 | -0.04(-0.60%) |
Oct 14, 2016 | 6.635 | 6.675 | 6.501 | 6.541 | 6,560,111 | +0.09(+1.47%) |
Oct 13, 2016 | 6.422 | 6.477 | 6.335 | 6.446 | 8,509,412 | -0.05(-0.73%) |
Oct 12, 2016 | 6.564 | 6.620 | 6.477 | 6.493 | 7,652,931 | -0.15(-2.26%) |
Oct 11, 2016 | 6.722 | 6.738 | 6.612 | 6.643 | 8,010,905 | -0.09(-1.41%) |
Oct 10, 2016 | 6.778 | 6.774 | 6.699 | 6.738 | 8,899,185 | -0.04(-0.58%) |
Oct 07, 2016 | 6.738 | 6.833 | 6.691 | 6.778 | 12,480,640 | -0.17(-2.50%) |
Oct 06, 2016 | 6.983 | 7.015 | 6.947 | 6.951 | 12,892,572 | +0.00(+0.00%) |
Oct 05, 2016 | 6.880 | 6.983 | 6.837 | 6.951 | 4,623,611 | +0.13(+1.97%) |
Oct 04, 2016 | 6.880 | 6.904 | 6.786 | 6.817 | 9,309,197 | +0.02(+0.23%) |
Oct 03, 2016 | 6.754 | 6.817 | 6.714 | 6.801 | 6,192,923 | -0.06(-0.92%) |
Sep 30, 2016 | 6.730 | 6.908 | 6.707 | 6.865 | 9,618,205 | +0.24(+3.58%) |
Sep 29, 2016 | 6.904 | 6.920 | 6.588 | 6.628 | 11,842,856 | -0.26(-3.78%) |
Sep 28, 2016 | 6.896 | 6.912 | 6.801 | 6.888 | 5,226,669 | +0.05(+0.69%) |
Sep 27, 2016 | 6.762 | 6.876 | 6.738 | 6.841 | 5,916,613 | -0.02(-0.23%) |
Sep 26, 2016 | 6.857 | 6.904 | 6.841 | 6.857 | 7,108,567 | -0.12(-1.70%) |
Sep 23, 2016 | 6.991 | 7.030 | 6.920 | 6.975 | 6,321,210 | -0.16(-2.21%) |
Sep 22, 2016 | 7.173 | 7.196 | 7.094 | 7.133 | 5,866,895 | +0.09(+1.23%) |
Sep 21, 2016 | 7.038 | 7.078 | 6.959 | 7.046 | 7,894,469 | +0.24(+3.48%) |
Sep 20, 2016 | 6.833 | 6.857 | 6.786 | 6.809 | 5,337,125 | +0.03(+0.47%) |
Sep 19, 2016 | 6.912 | 6.920 | 6.738 | 6.778 | 7,535,828 | +0.00(+0.00%) |
Sep 16, 2016 | 6.872 | 6.896 | 6.754 | 6.778 | 9,118,635 | -0.32(-4.56%) |
Sep 15, 2016 | 7.030 | 7.117 | 7.007 | 7.101 | 5,780,927 | +0.03(+0.45%) |
Sep 14, 2016 | 7.062 | 7.149 | 7.023 | 7.070 | 7,339,578 | -0.05(-0.67%) |
Sep 13, 2016 | 7.125 | 7.173 | 7.074 | 7.117 | 13,989,156 | -0.13(-1.85%) |
Sep 12, 2016 | 7.062 | 7.283 | 7.038 | 7.252 | 8,351,559 | +0.02(+0.33%) |
Sep 09, 2016 | 7.354 | 7.378 | 7.228 | 7.228 | 7,995,549 | -0.06(-0.87%) |
Sep 08, 2016 | 7.157 | 7.323 | 7.149 | 7.291 | 6,190,921 | +0.13(+1.76%) |
Sep 07, 2016 | 7.165 | 7.200 | 7.127 | 7.165 | 4,763,091 | -0.05(-0.66%) |
Sep 06, 2016 | 7.291 | 7.307 | 7.166 | 7.212 | 6,585,177 | -0.14(-1.93%) |
Sep 02, 2016 | 7.291 | 7.354 | 7.354 | 7.354 | 8,610,599 | +0.14(+1.97%) |
Sep 01, 2016 | 7.307 | 7.346 | 7.133 | 7.212 | 8,924,092 | +0.02(+0.22%) |
Aug 31, 2016 | 7.181 | 7.212 | 7.109 | 7.196 | 8,933,565 | +0.15(+2.13%) |
Aug 30, 2016 | 7.015 | 7.054 | 6.983 | 7.046 | 7,125,109 | +0.17(+2.53%) |
Aug 29, 2016 | 6.817 | 6.904 | 6.778 | 6.872 | 5,165,411 | +0.03(+0.46%) |
Aug 26, 2016 | 6.912 | 6.975 | 6.793 | 6.841 | 8,601,856 | -0.01(-0.12%) |
Aug 25, 2016 | 6.872 | 6.900 | 6.801 | 6.849 | 5,169,273 | -0.08(-1.14%) |
Aug 24, 2016 | 7.007 | 7.030 | 6.904 | 6.928 | 8,465,287 | +0.07(+1.04%) |
Aug 23, 2016 | 6.872 | 6.928 | 6.837 | 6.857 | 6,609,297 | +0.16(+2.36%) |
Aug 22, 2016 | 6.651 | 6.714 | 6.628 | 6.699 | 4,485,250 | +0.03(+0.47%) |
Aug 19, 2016 | 6.635 | 6.699 | 6.604 | 6.667 | 3,497,277 | -0.06(-0.82%) |
Aug 18, 2016 | 6.691 | 6.738 | 6.659 | 6.722 | 3,366,501 | +0.06(+0.83%) |
Aug 17, 2016 | 6.612 | 6.691 | 6.588 | 6.667 | 5,096,768 | -0.03(-0.47%) |
Aug 16, 2016 | 6.714 | 6.738 | 6.683 | 6.699 | 5,028,141 | +0.00(+0.00%) |
Aug 15, 2016 | 6.714 | 6.746 | 6.667 | 6.699 | 5,143,919 | +0.01(+0.12%) |
Aug 12, 2016 | 6.778 | 6.778 | 6.659 | 6.691 | 5,109,695 | -0.03(-0.47%) |
Aug 11, 2016 | 6.707 | 6.746 | 6.683 | 6.722 | 4,606,290 | +0.03(+0.47%) |
Aug 10, 2016 | 6.778 | 6.786 | 6.667 | 6.691 | 7,452,728 | +0.03(+0.51%) |
Aug 09, 2016 | 6.618 | 6.726 | 6.618 | 6.657 | 7,407,557 | +0.10(+1.56%) |
Aug 08, 2016 | 6.508 | 6.578 | 6.476 | 6.555 | 10,653,839 | +0.20(+3.21%) |
Aug 05, 2016 | 6.280 | 6.359 | 6.272 | 6.351 | 6,257,923 | +0.10(+1.63%) |
Aug 04, 2016 | 6.257 | 6.312 | 6.217 | 6.249 | 7,163,280 | -0.07(-1.12%) |
Aug 03, 2016 | 6.249 | 6.327 | 6.233 | 6.319 | 7,987,786 | +0.16(+2.68%) |
Aug 02, 2016 | 6.225 | 6.249 | 6.123 | 6.155 | 11,441,105 | -0.12(-1.88%) |
Aug 01, 2016 | 6.327 | 6.406 | 6.257 | 6.272 | 11,153,974 | -0.20(-3.03%) |
Jul 29, 2016 | 6.618 | 6.633 | 6.445 | 6.469 | 19,303,992 | +0.31(+5.10%) |
Jul 28, 2016 | 6.178 | 6.194 | 6.115 | 6.155 | 7,776,775 | -0.09(-1.51%) |
Jul 27, 2016 | 6.257 | 6.312 | 6.202 | 6.249 | 10,246,772 | +0.03(+0.51%) |
Jul 26, 2016 | 6.217 | 6.257 | 6.178 | 6.217 | 10,869,572 | -0.05(-0.75%) |
Jul 25, 2016 | 6.272 | 6.304 | 6.233 | 6.264 | 5,804,702 | -0.03(-0.50%) |
Jul 22, 2016 | 6.351 | 6.351 | 6.280 | 6.296 | 5,344,909 | -0.03(-0.50%) |
Jul 21, 2016 | 6.351 | 6.429 | 6.319 | 6.327 | 8,732,229 | +0.02(+0.25%) |
Jul 20, 2016 | 6.296 | 6.327 | 6.264 | 6.312 | 7,213,832 | +0.09(+1.39%) |
Jul 19, 2016 | 6.225 | 6.288 | 6.202 | 6.225 | 10,279,222 | -0.13(-2.10%) |
Jul 18, 2016 | 6.288 | 6.398 | 6.261 | 6.359 | 10,026,855 | +0.08(+1.25%) |
Jul 15, 2016 | 6.327 | 6.327 | 6.225 | 6.280 | 8,290,328 | -0.02(-0.25%) |
Jul 14, 2016 | 6.304 | 6.343 | 6.209 | 6.296 | 26,303,390 | +0.19(+3.08%) |
Jul 13, 2016 | 6.178 | 6.217 | 6.052 | 6.107 | 23,848,054 | -0.13(-2.14%) |
Jul 12, 2016 | 6.335 | 6.351 | 6.209 | 6.241 | 39,384,500 | +0.22(+3.65%) |
Jul 11, 2016 | 5.990 | 6.045 | 5.927 | 6.021 | 17,510,080 | +0.27(+4.78%) |
Jul 08, 2016 | 5.825 | 5.542 | 5.542 | 5.746 | 14,881,011 | +0.20(+3.68%) |
Jul 07, 2016 | 5.652 | 5.699 | 5.495 | 5.542 | 16,380,429 | -0.02(-0.28%) |
Jul 06, 2016 | 5.519 | 5.558 | 5.377 | 5.558 | 31,075,502 | -0.10(-1.80%) |
Jul 05, 2016 | 5.762 | 5.786 | 5.613 | 5.660 | 21,578,406 | -0.30(-5.01%) |
Jul 01, 2016 | 5.974 | 5.958 | 5.958 | 5.958 | 16,339,426 | -0.01(-0.13%) |
Jun 30, 2016 | 5.872 | 6.021 | 5.809 | 5.966 | 28,487,012 | +0.00(+0.00%) |
Jun 29, 2016 | 5.817 | 6.021 | 5.766 | 5.966 | 41,095,984 | +0.24(+4.11%) |
Jun 28, 2016 | 5.707 | 5.801 | 5.597 | 5.731 | 80,620,032 | +0.21(+3.84%) |
Jun 27, 2016 | 5.534 | 5.644 | 5.307 | 5.519 | 191,109,440 | -1.46(-20.92%) |
Jun 24, 2016 | 8.776 | 7.212 | 6.382 | 6.979 | 95,396,984 | -1.80(-20.48%) |
Jun 23, 2016 | 8.682 | 8.784 | 8.576 | 8.776 | 9,222,611 | +0.37(+4.39%) |
Jun 22, 2016 | 8.384 | 8.549 | 8.376 | 8.408 | 9,081,958 | +0.07(+0.85%) |
Jun 21, 2016 | 8.266 | 8.408 | 8.188 | 8.337 | 9,529,112 | +0.27(+3.41%) |
Jun 20, 2016 | 8.156 | 8.188 | 8.054 | 8.062 | 10,787,501 | +0.51(+6.76%) |
Jun 17, 2016 | 7.434 | 7.568 | 7.387 | 7.552 | 10,431,348 | +0.39(+5.48%) |
Jun 16, 2016 | 6.994 | 7.175 | 6.892 | 7.159 | 6,715,419 | +0.01(+0.11%) |
Jun 15, 2016 | 7.230 | 7.293 | 7.151 | 7.151 | 6,633,413 | +0.05(+0.66%) |
Jun 14, 2016 | 7.175 | 7.254 | 7.049 | 7.104 | 9,859,789 | -0.22(-3.00%) |
Jun 13, 2016 | 7.340 | 7.458 | 7.308 | 7.324 | 7,278,235 | -0.18(-2.41%) |
Jun 10, 2016 | 7.701 | 7.725 | 7.497 | 7.505 | 8,474,903 | -0.50(-6.27%) |
Jun 09, 2016 | 8.054 | 8.054 | 7.976 | 8.007 | 4,584,401 | -0.13(-1.64%) |
Jun 08, 2016 | 8.203 | 8.227 | 8.101 | 8.141 | 5,439,551 | -0.09(-1.05%) |
Jun 07, 2016 | 8.274 | 8.364 | 8.227 | 8.227 | 3,343,187 | +0.02(+0.29%) |
Jun 06, 2016 | 8.172 | 8.235 | 8.141 | 8.203 | 6,777,756 | -0.05(-0.57%) |
Jun 03, 2016 | 8.274 | 8.294 | 8.117 | 8.251 | 3,955,131 | -0.03(-0.38%) |
Jun 02, 2016 | 8.211 | 8.305 | 8.202 | 8.282 | 3,893,034 | +0.05(+0.67%) |
Jun 01, 2016 | 8.094 | 8.243 | 8.039 | 8.227 | 4,479,964 | -0.08(-0.95%) |
May 31, 2016 | 8.502 | 8.557 | 8.266 | 8.305 | 6,470,164 | -0.26(-3.02%) |
May 27, 2016 | 8.549 | 8.565 | 8.565 | 8.565 | 2,466,448 | +0.06(+0.74%) |
May 26, 2016 | 8.572 | 8.588 | 8.439 | 8.502 | 3,781,017 | -0.07(-0.82%) |
May 25, 2016 | 8.494 | 8.643 | 8.494 | 8.572 | 5,347,643 | +0.20(+2.44%) |
May 24, 2016 | 8.243 | 8.368 | 8.219 | 8.368 | 6,413,278 | +0.38(+4.82%) |
May 23, 2016 | 8.007 | 8.062 | 7.960 | 7.984 | 4,069,695 | +0.01(+0.10%) |
May 20, 2016 | 7.925 | 8.031 | 7.925 | 7.976 | 4,816,665 | +0.10(+1.30%) |
May 19, 2016 | 7.929 | 7.984 | 7.795 | 7.874 | 6,201,178 | +0.05(+0.70%) |
May 18, 2016 | 7.638 | 7.858 | 7.607 | 7.819 | 6,573,464 | +0.41(+5.51%) |
May 17, 2016 | 7.434 | 7.497 | 7.352 | 7.411 | 4,476,945 | +0.00(+0.00%) |
May 16, 2016 | 7.371 | 7.442 | 7.371 | 7.411 | 3,626,679 | +0.04(+0.53%) |
May 13, 2016 | 7.395 | 7.489 | 7.340 | 7.371 | 5,730,818 | -0.05(-0.64%) |
May 12, 2016 | 7.497 | 7.536 | 7.363 | 7.418 | 5,841,478 | +0.04(+0.53%) |
May 11, 2016 | 7.411 | 7.485 | 7.340 | 7.379 | 3,198,963 | -0.05(-0.74%) |
May 10, 2016 | 7.371 | 7.473 | 7.348 | 7.434 | 3,034,796 | +0.22(+3.05%) |
May 09, 2016 | 7.301 | 7.332 | 7.183 | 7.214 | 4,387,998 | -0.17(-2.34%) |
May 06, 2016 | 7.277 | 7.434 | 7.261 | 7.387 | 2,986,065 | +0.07(+0.97%) |
May 05, 2016 | 7.363 | 7.458 | 7.285 | 7.316 | 4,402,065 | -0.10(-1.38%) |
May 04, 2016 | 7.434 | 7.505 | 7.387 | 7.418 | 5,709,721 | -0.16(-2.07%) |
May 03, 2016 | 7.654 | 7.662 | 7.528 | 7.575 | 5,745,351 | -0.34(-4.27%) |
May 02, 2016 | 7.921 | 7.936 | 7.811 | 7.913 | 2,743,420 | +0.02(+0.30%) |
Apr 29, 2016 | 7.991 | 8.007 | 7.834 | 7.889 | 5,803,835 | -0.03(-0.40%) |
Apr 28, 2016 | 7.897 | 8.023 | 7.874 | 7.921 | 4,638,884 | -0.09(-1.08%) |
Apr 27, 2016 | 7.952 | 8.070 | 7.908 | 8.007 | 4,834,240 | +0.05(+0.59%) |
Apr 26, 2016 | 7.874 | 7.984 | 7.803 | 7.960 | 4,990,793 | +0.18(+2.32%) |
Apr 25, 2016 | 7.850 | 7.854 | 7.717 | 7.779 | 4,884,286 | +0.00(+0.00%) |
Apr 22, 2016 | 7.709 | 7.811 | 7.709 | 7.779 | 3,766,605 | +0.08(+1.02%) |
Apr 21, 2016 | 7.756 | 7.764 | 7.670 | 7.701 | 3,968,401 | -0.05(-0.71%) |
Apr 20, 2016 | 7.732 | 7.772 | 7.685 | 7.756 | 3,818,173 | +0.16(+2.07%) |
Apr 19, 2016 | 7.583 | 7.646 | 7.520 | 7.599 | 4,399,400 | +0.09(+1.26%) |
Apr 18, 2016 | 7.450 | 7.536 | 7.434 | 7.505 | 4,453,652 | +0.08(+1.06%) |
Apr 15, 2016 | 7.497 | 7.501 | 7.395 | 7.426 | 3,543,206 | -0.04(-0.53%) |
Apr 14, 2016 | 7.458 | 7.520 | 7.387 | 7.465 | 4,761,395 | +0.02(+0.21%) |
Apr 13, 2016 | 7.371 | 7.458 | 7.332 | 7.450 | 5,498,637 | +0.42(+6.03%) |
Apr 12, 2016 | 6.908 | 7.042 | 6.814 | 7.026 | 4,695,111 | +0.16(+2.29%) |
Apr 11, 2016 | 6.908 | 6.955 | 6.861 | 6.869 | 5,327,789 | +0.22(+3.31%) |
Apr 08, 2016 | 6.696 | 6.721 | 6.626 | 6.649 | 7,316,792 | +0.18(+2.79%) |
Apr 07, 2016 | 6.563 | 6.602 | 6.437 | 6.469 | 4,173,017 | -0.20(-3.06%) |
Apr 06, 2016 | 6.586 | 6.688 | 6.523 | 6.673 | 5,095,526 | +0.19(+2.91%) |
Apr 05, 2016 | 6.555 | 6.574 | 6.449 | 6.484 | 8,243,590 | -0.24(-3.50%) |
Apr 04, 2016 | 6.751 | 6.822 | 6.700 | 6.720 | 4,945,117 | -0.05(-0.81%) |