Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 440,443 | -0.07(-1.25%) |
Mar 30, 2017 | 5.380 | 5.448 | 5.347 | 5.380 | 443,749 | +0.03(+0.63%) |
Mar 29, 2017 | 5.280 | 5.370 | 5.280 | 5.347 | 653,474 | +0.00(+0.00%) |
Mar 28, 2017 | 5.313 | 5.380 | 5.280 | 5.347 | 568,098 | +0.03(+0.63%) |
Mar 27, 2017 | 5.414 | 5.414 | 5.246 | 5.313 | 730,274 | -0.07(-1.25%) |
Mar 24, 2017 | 5.347 | 5.431 | 5.313 | 5.380 | 996,415 | +0.07(+1.27%) |
Mar 23, 2017 | 5.313 | 5.380 | 5.280 | 5.313 | 719,429 | +0.00(+0.00%) |
Mar 22, 2017 | 5.380 | 5.414 | 5.296 | 5.313 | 913,964 | +0.00(+0.00%) |
Mar 21, 2017 | 5.549 | 5.549 | 5.246 | 5.313 | 1,403,928 | -0.20(-3.66%) |
Mar 20, 2017 | 5.616 | 5.649 | 5.414 | 5.515 | 1,194,546 | -0.10(-1.80%) |
Mar 17, 2017 | 5.448 | 5.717 | 5.414 | 5.616 | 2,464,221 | +0.24(+4.38%) |
Mar 16, 2017 | 5.380 | 5.414 | 5.347 | 5.380 | 785,764 | +0.03(+0.63%) |
Mar 15, 2017 | 5.313 | 5.380 | 5.313 | 5.347 | 1,300,225 | +0.00(+0.00%) |
Mar 14, 2017 | 5.347 | 5.364 | 5.246 | 5.347 | 709,193 | -0.03(-0.62%) |
Mar 13, 2017 | 5.347 | 5.380 | 5.330 | 5.380 | 570,193 | +0.03(+0.63%) |
Mar 10, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 989,412 | +0.03(+0.63%) |
Mar 09, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 466,059 | +0.00(+0.00%) |
Mar 08, 2017 | 5.347 | 5.380 | 5.246 | 5.313 | 946,660 | -0.03(-0.63%) |
Mar 07, 2017 | 5.448 | 5.481 | 5.347 | 5.347 | 849,291 | -0.13(-2.45%) |
Mar 06, 2017 | 5.448 | 5.481 | 5.380 | 5.481 | 344,888 | +0.03(+0.62%) |
Mar 03, 2017 | 5.549 | 5.549 | 5.414 | 5.448 | 890,128 | -0.03(-0.61%) |
Mar 02, 2017 | 5.481 | 5.549 | 5.448 | 5.481 | 862,941 | +0.00(+0.00%) |
Mar 01, 2017 | 5.649 | 5.649 | 5.481 | 5.481 | 1,213,291 | +0.03(+0.62%) |
Feb 28, 2017 | 5.481 | 5.515 | 5.414 | 5.448 | 940,143 | -0.03(-0.61%) |
Feb 27, 2017 | 5.380 | 5.515 | 5.380 | 5.481 | 894,161 | +0.10(+1.88%) |
Feb 24, 2017 | 5.380 | 5.380 | 5.313 | 5.380 | 483,622 | -0.03(-0.62%) |
Feb 23, 2017 | 5.481 | 5.481 | 5.347 | 5.414 | 969,948 | -0.10(-1.83%) |
Feb 22, 2017 | 5.515 | 5.549 | 5.431 | 5.515 | 374,217 | -0.03(-0.61%) |
Feb 21, 2017 | 5.549 | 5.616 | 5.498 | 5.549 | 828,347 | +0.03(+0.61%) |
Feb 17, 2017 | 5.515 | 5.515 | 5.515 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.414 | 5.498 | 5.397 | 5.448 | 504,518 | +0.07(+1.25%) |
Feb 15, 2017 | 5.414 | 5.481 | 5.380 | 5.380 | 616,579 | +0.00(+0.00%) |
Feb 14, 2017 | 5.414 | 5.448 | 5.313 | 5.380 | 613,863 | -0.07(-1.23%) |
Feb 13, 2017 | 5.515 | 5.515 | 5.380 | 5.448 | 728,661 | +0.03(+0.62%) |
Feb 10, 2017 | 5.313 | 5.414 | 5.296 | 5.414 | 835,147 | +0.13(+2.55%) |
Feb 09, 2017 | 5.280 | 5.313 | 5.212 | 5.280 | 728,967 | +0.03(+0.64%) |
Feb 08, 2017 | 5.179 | 5.280 | 5.162 | 5.246 | 446,383 | +0.03(+0.65%) |
Feb 07, 2017 | 5.179 | 5.280 | 5.179 | 5.212 | 529,471 | +0.03(+0.65%) |
Feb 06, 2017 | 5.212 | 5.280 | 5.179 | 5.179 | 509,590 | -0.07(-1.28%) |
Feb 03, 2017 | 5.212 | 5.280 | 5.179 | 5.246 | 354,901 | +0.07(+1.30%) |
Feb 02, 2017 | 5.212 | 5.280 | 5.145 | 5.179 | 666,402 | +0.00(+0.00%) |
Feb 01, 2017 | 5.212 | 5.263 | 5.145 | 5.179 | 658,446 | -0.10(-1.91%) |
Jan 31, 2017 | 5.179 | 5.313 | 5.179 | 5.280 | 523,165 | +0.13(+2.61%) |
Jan 30, 2017 | 5.179 | 5.280 | 5.111 | 5.145 | 795,650 | -0.07(-1.29%) |
Jan 27, 2017 | 5.212 | 5.313 | 5.179 | 5.212 | 740,648 | +0.00(+0.00%) |
Jan 26, 2017 | 5.145 | 5.347 | 5.111 | 5.212 | 2,366,838 | -0.27(-4.91%) |
Jan 25, 2017 | 5.549 | 5.582 | 5.481 | 5.481 | 601,969 | -0.17(-2.98%) |
Jan 24, 2017 | 5.515 | 5.700 | 5.491 | 5.649 | 2,066,928 | +0.13(+2.44%) |
Jan 23, 2017 | 5.481 | 5.549 | 5.397 | 5.515 | 1,030,728 | -0.03(-0.61%) |
Jan 20, 2017 | 5.481 | 5.616 | 5.448 | 5.549 | 981,920 | +0.00(+0.00%) |
Jan 19, 2017 | 5.481 | 5.549 | 5.380 | 5.549 | 1,018,540 | -0.07(-1.20%) |
Jan 18, 2017 | 5.582 | 5.616 | 5.549 | 5.616 | 639,997 | +0.03(+0.60%) |
Jan 17, 2017 | 5.616 | 5.683 | 5.549 | 5.582 | 629,287 | +0.00(+0.00%) |
Jan 13, 2017 | 5.582 | 5.582 | 5.582 | 0 | -0.03(-0.60%) | |
Jan 12, 2017 | 5.616 | 5.666 | 5.532 | 5.616 | 374,709 | +0.03(+0.60%) |
Jan 11, 2017 | 5.515 | 5.683 | 5.515 | 5.582 | 1,271,309 | +0.03(+0.61%) |
Jan 10, 2017 | 5.549 | 5.616 | 5.481 | 5.549 | 1,026,698 | -0.10(-1.79%) |
Jan 09, 2017 | 5.649 | 5.683 | 5.582 | 5.649 | 522,783 | +0.00(+0.00%) |
Jan 06, 2017 | 5.616 | 5.711 | 5.582 | 5.649 | 847,515 | -0.10(-1.75%) |
Jan 05, 2017 | 5.649 | 5.750 | 5.616 | 5.750 | 713,967 | +0.13(+2.40%) |
Jan 04, 2017 | 5.649 | 5.683 | 5.582 | 5.616 | 699,542 | -0.07(-1.18%) |
Jan 03, 2017 | 5.649 | 5.717 | 5.498 | 5.683 | 1,638,539 | +0.34(+6.29%) |
Dec 30, 2016 | 5.347 | 5.347 | 5.347 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.448 | 5.481 | 5.330 | 5.414 | 736,328 | +0.03(+0.63%) |
Dec 28, 2016 | 5.414 | 5.448 | 5.280 | 5.380 | 635,687 | -0.03(-0.62%) |
Dec 27, 2016 | 5.380 | 5.414 | 5.347 | 5.414 | 534,104 | +0.03(+0.63%) |
Dec 23, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.13(+2.56%) | |
Dec 22, 2016 | 5.280 | 5.313 | 5.162 | 5.246 | 1,207,607 | -0.07(-1.27%) |
Dec 21, 2016 | 5.111 | 5.380 | 5.111 | 5.313 | 1,590,687 | +0.27(+5.33%) |
Dec 20, 2016 | 5.044 | 5.078 | 5.011 | 5.044 | 731,084 | +0.03(+0.67%) |
Dec 19, 2016 | 5.044 | 5.044 | 4.943 | 5.011 | 599,333 | -0.03(-0.67%) |
Dec 16, 2016 | 5.044 | 5.078 | 4.947 | 5.044 | 890,753 | +0.17(+3.45%) |
Dec 15, 2016 | 4.842 | 4.943 | 4.809 | 4.876 | 967,506 | +0.00(+0.00%) |
Dec 14, 2016 | 4.977 | 5.011 | 4.842 | 4.876 | 1,604,243 | +0.00(+0.00%) |
Dec 13, 2016 | 4.910 | 4.969 | 4.842 | 4.876 | 617,998 | +0.03(+0.69%) |
Dec 12, 2016 | 4.943 | 5.011 | 4.809 | 4.842 | 1,420,791 | -0.10(-2.04%) |
Dec 09, 2016 | 5.011 | 5.044 | 4.910 | 4.943 | 1,419,738 | -0.03(-0.68%) |
Dec 08, 2016 | 4.910 | 5.044 | 4.876 | 4.977 | 2,102,134 | +0.10(+2.07%) |
Dec 07, 2016 | 4.742 | 4.876 | 4.641 | 4.876 | 1,456,580 | +0.17(+3.57%) |
Dec 06, 2016 | 4.641 | 4.742 | 4.607 | 4.708 | 1,758,403 | +0.10(+2.19%) |
Dec 05, 2016 | 4.607 | 4.641 | 4.506 | 4.607 | 1,338,111 | +0.10(+2.24%) |
Dec 02, 2016 | 4.641 | 4.674 | 4.472 | 4.506 | 1,653,842 | -0.13(-2.90%) |
Dec 01, 2016 | 4.809 | 4.809 | 4.573 | 4.641 | 2,227,789 | -0.13(-2.82%) |
Nov 30, 2016 | 5.044 | 5.111 | 4.742 | 4.775 | 3,208,100 | -0.30(-5.96%) |
Nov 29, 2016 | 5.011 | 5.179 | 4.960 | 5.078 | 1,508,873 | +0.10(+2.03%) |
Nov 28, 2016 | 5.078 | 5.078 | 4.960 | 4.977 | 1,003,184 | -0.13(-2.63%) |
Nov 25, 2016 | 5.111 | 5.145 | 5.078 | 5.111 | 385,032 | +0.10(+2.01%) |
Nov 23, 2016 | 5.011 | 5.011 | 5.011 | 0 | -0.20(-3.87%) | |
Nov 22, 2016 | 5.212 | 5.280 | 5.145 | 5.212 | 676,602 | +0.07(+1.31%) |
Nov 21, 2016 | 5.044 | 5.145 | 4.977 | 5.145 | 994,612 | +0.13(+2.68%) |
Nov 18, 2016 | 5.011 | 5.078 | 4.977 | 5.011 | 710,558 | +0.03(+0.68%) |
Nov 17, 2016 | 5.078 | 5.145 | 4.977 | 4.977 | 1,362,455 | -0.07(-1.33%) |
Nov 16, 2016 | 4.876 | 5.078 | 4.809 | 5.044 | 2,219,285 | +0.10(+2.04%) |
Nov 15, 2016 | 4.876 | 5.078 | 4.876 | 4.943 | 982,895 | +0.07(+1.38%) |
Nov 14, 2016 | 4.842 | 4.977 | 4.809 | 4.876 | 1,042,333 | -0.03(-0.68%) |
Nov 11, 2016 | 4.943 | 4.977 | 4.775 | 4.910 | 1,256,778 | -0.13(-2.67%) |
Nov 10, 2016 | 4.910 | 5.212 | 4.876 | 5.044 | 2,037,544 | +0.17(+3.45%) |
Nov 09, 2016 | 4.775 | 4.876 | 4.742 | 4.876 | 1,028,660 | +0.07(+1.40%) |
Nov 08, 2016 | 4.775 | 4.876 | 4.708 | 4.809 | 1,062,072 | -0.10(-2.05%) |
Nov 07, 2016 | 4.910 | 4.977 | 4.742 | 4.910 | 1,453,512 | +0.07(+1.39%) |
Nov 04, 2016 | 4.910 | 4.910 | 4.809 | 4.842 | 1,955,911 | -0.10(-2.04%) |
Nov 03, 2016 | 4.943 | 5.061 | 4.910 | 4.943 | 1,568,010 | +0.03(+0.68%) |
Nov 02, 2016 | 5.246 | 5.246 | 4.842 | 4.910 | 2,963,118 | -0.34(-6.41%) |
Nov 01, 2016 | 5.380 | 5.414 | 5.179 | 5.246 | 1,518,423 | -0.03(-0.64%) |
Oct 31, 2016 | 5.448 | 5.448 | 5.145 | 5.280 | 1,276,538 | +0.10(+1.95%) |
Oct 28, 2016 | 5.347 | 5.347 | 5.145 | 5.179 | 2,175,802 | -0.13(-2.53%) |
Oct 27, 2016 | 5.313 | 5.380 | 5.263 | 5.313 | 1,218,220 | +0.07(+1.28%) |
Oct 26, 2016 | 5.414 | 5.414 | 5.145 | 5.246 | 1,753,206 | -0.20(-3.70%) |
Oct 25, 2016 | 5.448 | 5.481 | 5.414 | 5.448 | 798,302 | +0.00(+0.00%) |
Oct 24, 2016 | 5.481 | 5.549 | 5.347 | 5.448 | 1,218,861 | +0.03(+0.62%) |
Oct 21, 2016 | 5.448 | 5.481 | 5.380 | 5.414 | 548,336 | -0.03(-0.62%) |
Oct 20, 2016 | 5.448 | 5.515 | 5.347 | 5.448 | 638,663 | +0.00(+0.00%) |
Oct 19, 2016 | 5.313 | 5.481 | 5.313 | 5.448 | 883,787 | +0.10(+1.89%) |
Oct 18, 2016 | 5.347 | 5.347 | 5.263 | 5.347 | 783,892 | +0.07(+1.27%) |
Oct 17, 2016 | 5.313 | 5.347 | 5.212 | 5.280 | 845,916 | -0.03(-0.63%) |
Oct 14, 2016 | 5.313 | 5.347 | 5.212 | 5.313 | 955,158 | +0.13(+2.60%) |
Oct 13, 2016 | 5.179 | 5.313 | 5.078 | 5.179 | 1,303,166 | -0.03(-0.65%) |
Oct 12, 2016 | 5.380 | 5.380 | 5.179 | 5.212 | 1,285,449 | -0.17(-3.12%) |
Oct 11, 2016 | 5.549 | 5.616 | 5.347 | 5.380 | 1,847,692 | -0.13(-2.44%) |
Oct 10, 2016 | 5.549 | 5.616 | 5.448 | 5.515 | 1,433,778 | -0.01(-0.12%) |
Oct 07, 2016 | 5.481 | 5.535 | 5.421 | 5.522 | 833,721 | -0.03(-0.61%) |
Oct 06, 2016 | 5.380 | 5.636 | 5.380 | 5.555 | 2,235,932 | +0.25(+4.69%) |
Oct 05, 2016 | 5.320 | 5.347 | 5.219 | 5.306 | 1,524,459 | +0.13(+2.60%) |
Oct 04, 2016 | 5.105 | 5.179 | 5.085 | 5.172 | 1,167,973 | +0.15(+2.95%) |
Oct 03, 2016 | 5.058 | 5.078 | 4.987 | 5.024 | 1,023,922 | -0.11(-2.10%) |
Sep 30, 2016 | 5.145 | 5.179 | 5.111 | 5.132 | 1,454,190 | +0.13(+2.69%) |
Sep 29, 2016 | 5.280 | 5.300 | 4.970 | 4.997 | 2,736,623 | -0.27(-5.11%) |
Sep 28, 2016 | 5.246 | 5.347 | 5.199 | 5.266 | 3,922,923 | +0.03(+0.51%) |
Sep 27, 2016 | 5.300 | 5.300 | 5.179 | 5.239 | 1,648,781 | -0.05(-1.02%) |
Sep 26, 2016 | 5.549 | 5.562 | 5.266 | 5.293 | 2,130,325 | -0.24(-4.26%) |
Sep 23, 2016 | 5.697 | 5.710 | 5.515 | 5.528 | 588,538 | -0.11(-2.03%) |
Sep 22, 2016 | 5.717 | 5.744 | 5.602 | 5.643 | 631,678 | +0.09(+1.57%) |
Sep 21, 2016 | 5.589 | 5.616 | 5.448 | 5.555 | 907,596 | +0.09(+1.60%) |
Sep 20, 2016 | 5.589 | 5.609 | 5.454 | 5.468 | 893,802 | -0.49(-8.24%) |
Sep 19, 2016 | 5.945 | 6.003 | 5.885 | 5.959 | 725,476 | +0.13(+2.19%) |
Sep 16, 2016 | 5.744 | 5.871 | 5.737 | 5.831 | 955,764 | +0.06(+1.05%) |
Sep 15, 2016 | 5.777 | 5.912 | 5.757 | 5.771 | 712,012 | +0.01(+0.12%) |
Sep 14, 2016 | 5.838 | 5.912 | 5.744 | 5.764 | 704,691 | -0.17(-2.83%) |
Sep 13, 2016 | 5.918 | 5.952 | 5.838 | 5.932 | 791,018 | -0.07(-1.23%) |
Sep 12, 2016 | 5.918 | 6.019 | 5.878 | 6.006 | 709,864 | -0.07(-1.11%) |
Sep 09, 2016 | 6.194 | 6.231 | 6.046 | 6.073 | 579,888 | -0.24(-3.73%) |
Sep 08, 2016 | 6.194 | 6.332 | 6.188 | 6.309 | 627,844 | +0.11(+1.85%) |
Sep 07, 2016 | 6.100 | 6.194 | 6.093 | 6.194 | 547,242 | +0.11(+1.88%) |
Sep 06, 2016 | 5.986 | 6.107 | 5.959 | 6.080 | 580,717 | +0.14(+2.38%) |
Sep 02, 2016 | 5.939 | 5.939 | 5.939 | 5.939 | 374,690 | +0.04(+0.68%) |
Sep 01, 2016 | 5.959 | 5.965 | 5.824 | 5.898 | 613,308 | -0.04(-0.68%) |
Aug 31, 2016 | 5.918 | 5.972 | 5.851 | 5.939 | 822,083 | -0.04(-0.67%) |
Aug 30, 2016 | 5.905 | 5.986 | 5.865 | 5.979 | 739,695 | +0.11(+1.95%) |
Aug 29, 2016 | 5.737 | 5.871 | 5.697 | 5.865 | 1,185,054 | +0.11(+1.87%) |
Aug 26, 2016 | 5.871 | 5.969 | 5.690 | 5.757 | 1,344,732 | -0.01(-0.23%) |
Aug 25, 2016 | 5.918 | 5.966 | 5.737 | 5.771 | 2,896,519 | -0.48(-7.64%) |
Aug 24, 2016 | 6.356 | 6.396 | 6.241 | 6.248 | 712,141 | -0.10(-1.59%) |
Aug 23, 2016 | 6.188 | 6.349 | 6.188 | 6.349 | 948,821 | +0.19(+3.06%) |
Aug 22, 2016 | 6.066 | 6.161 | 6.027 | 6.161 | 615,913 | +0.09(+1.55%) |
Aug 19, 2016 | 6.053 | 6.087 | 6.026 | 6.066 | 698,794 | -0.06(-0.99%) |
Aug 18, 2016 | 6.060 | 6.134 | 6.053 | 6.127 | 731,280 | +0.05(+0.77%) |
Aug 17, 2016 | 6.033 | 6.083 | 5.979 | 6.080 | 723,572 | -0.05(-0.88%) |
Aug 16, 2016 | 6.161 | 6.161 | 6.093 | 6.134 | 505,715 | -0.03(-0.44%) |
Aug 15, 2016 | 6.053 | 6.188 | 6.026 | 6.161 | 1,014,835 | +0.14(+2.35%) |
Aug 12, 2016 | 5.992 | 6.067 | 5.979 | 6.019 | 720,569 | +0.12(+2.05%) |
Aug 11, 2016 | 5.885 | 5.939 | 5.851 | 5.898 | 459,979 | -0.01(-0.11%) |
Aug 10, 2016 | 5.979 | 5.986 | 5.885 | 5.905 | 444,266 | -0.03(-0.57%) |
Aug 09, 2016 | 6.013 | 6.031 | 5.918 | 5.939 | 537,533 | -0.07(-1.23%) |
Aug 08, 2016 | 5.912 | 6.026 | 5.898 | 6.013 | 581,595 | +0.13(+2.17%) |
Aug 05, 2016 | 5.784 | 5.885 | 5.771 | 5.885 | 633,626 | +0.09(+1.51%) |
Aug 04, 2016 | 5.824 | 5.892 | 5.791 | 5.797 | 517,856 | +0.07(+1.17%) |
Aug 03, 2016 | 5.636 | 5.730 | 5.629 | 5.730 | 766,718 | +0.08(+1.43%) |
Aug 02, 2016 | 5.670 | 5.750 | 5.616 | 5.649 | 1,016,006 | +0.00(+0.00%) |
Aug 01, 2016 | 5.804 | 5.804 | 5.629 | 5.649 | 1,513,452 | -0.17(-3.00%) |
Jul 29, 2016 | 5.797 | 5.838 | 5.754 | 5.824 | 728,906 | +0.01(+0.23%) |
Jul 28, 2016 | 5.865 | 5.871 | 5.717 | 5.811 | 2,003,254 | -0.13(-2.26%) |
Jul 27, 2016 | 6.114 | 6.161 | 5.918 | 5.945 | 1,566,151 | -0.09(-1.45%) |
Jul 26, 2016 | 6.006 | 6.046 | 5.969 | 6.033 | 1,373,986 | -0.05(-0.88%) |
Jul 25, 2016 | 6.100 | 6.151 | 6.033 | 6.087 | 2,393,295 | +0.13(+2.26%) |
Jul 22, 2016 | 6.026 | 6.026 | 5.918 | 5.952 | 693,142 | -0.05(-0.90%) |
Jul 21, 2016 | 6.013 | 6.113 | 5.999 | 6.006 | 686,545 | +0.01(+0.11%) |
Jul 20, 2016 | 5.898 | 6.032 | 5.865 | 5.999 | 823,749 | +0.06(+1.02%) |
Jul 19, 2016 | 5.945 | 5.979 | 5.892 | 5.939 | 517,368 | -0.06(-1.01%) |
Jul 18, 2016 | 5.905 | 5.999 | 5.878 | 5.999 | 668,398 | +0.09(+1.59%) |
Jul 15, 2016 | 5.918 | 5.945 | 5.892 | 5.905 | 775,388 | -0.07(-1.13%) |
Jul 14, 2016 | 5.979 | 6.019 | 5.885 | 5.972 | 644,957 | +0.01(+0.11%) |
Jul 13, 2016 | 6.087 | 6.107 | 5.932 | 5.966 | 635,275 | -0.07(-1.22%) |
Jul 12, 2016 | 5.992 | 6.053 | 5.972 | 6.040 | 1,231,415 | +0.06(+1.01%) |
Jul 11, 2016 | 5.939 | 5.986 | 5.912 | 5.979 | 786,480 | +0.12(+2.07%) |
Jul 08, 2016 | 5.757 | 5.871 | 5.723 | 5.858 | 930,232 | +0.11(+1.99%) |
Jul 07, 2016 | 5.885 | 5.925 | 5.703 | 5.744 | 979,658 | -0.15(-2.51%) |
Jul 06, 2016 | 5.918 | 5.945 | 5.737 | 5.892 | 1,334,820 | -0.11(-1.79%) |
Jul 05, 2016 | 6.073 | 6.080 | 5.878 | 5.999 | 1,697,085 | -0.28(-4.39%) |
Jul 01, 2016 | 6.201 | 6.275 | 6.275 | 6.275 | 1,034,561 | +0.11(+1.74%) |
Jun 30, 2016 | 6.241 | 6.248 | 6.090 | 6.167 | 614,071 | -0.06(-0.97%) |
Jun 29, 2016 | 6.228 | 6.295 | 6.201 | 6.228 | 873,377 | +0.09(+1.53%) |
Jun 28, 2016 | 6.026 | 6.171 | 5.955 | 6.134 | 1,257,705 | +0.22(+3.75%) |
Jun 27, 2016 | 5.992 | 6.006 | 5.858 | 5.912 | 1,389,836 | -0.16(-2.66%) |
Jun 24, 2016 | 6.046 | 6.167 | 6.033 | 6.073 | 1,610,814 | -0.40(-6.23%) |
Jun 23, 2016 | 6.497 | 6.510 | 6.369 | 6.477 | 1,081,031 | +0.13(+2.12%) |
Jun 22, 2016 | 6.396 | 6.409 | 6.309 | 6.342 | 734,134 | -0.03(-0.53%) |
Jun 21, 2016 | 6.322 | 6.393 | 6.241 | 6.376 | 1,008,988 | +0.07(+1.17%) |
Jun 20, 2016 | 6.430 | 6.457 | 6.288 | 6.302 | 948,222 | +0.07(+1.08%) |
Jun 17, 2016 | 6.214 | 6.349 | 6.137 | 6.235 | 1,797,090 | +0.20(+3.34%) |
Jun 16, 2016 | 6.060 | 6.060 | 5.892 | 6.033 | 1,606,537 | -0.16(-2.61%) |
Jun 15, 2016 | 6.322 | 6.335 | 6.188 | 6.194 | 1,171,202 | -0.07(-1.18%) |
Jun 14, 2016 | 6.517 | 6.517 | 6.201 | 6.268 | 1,591,212 | -0.30(-4.51%) |
Jun 13, 2016 | 6.685 | 6.712 | 6.537 | 6.564 | 1,139,508 | -0.25(-3.65%) |
Jun 10, 2016 | 7.035 | 7.048 | 6.779 | 6.813 | 1,060,089 | -0.38(-5.24%) |
Jun 09, 2016 | 7.311 | 7.331 | 7.143 | 7.190 | 971,128 | -0.01(-0.19%) |
Jun 08, 2016 | 7.290 | 7.317 | 7.122 | 7.203 | 946,956 | +0.05(+0.66%) |
Jun 07, 2016 | 7.196 | 7.270 | 7.116 | 7.156 | 770,945 | +0.03(+0.47%) |
Jun 06, 2016 | 7.055 | 7.156 | 7.008 | 7.122 | 878,165 | +0.09(+1.34%) |
Jun 03, 2016 | 7.001 | 7.085 | 6.974 | 7.028 | 1,227,877 | +0.20(+2.96%) |
Jun 02, 2016 | 6.921 | 6.927 | 6.739 | 6.826 | 736,193 | -0.10(-1.46%) |
Jun 01, 2016 | 6.921 | 6.951 | 6.826 | 6.927 | 1,132,319 | -0.14(-2.00%) |
May 31, 2016 | 6.853 | 7.095 | 6.833 | 7.069 | 1,220,792 | +0.27(+3.96%) |
May 27, 2016 | 6.752 | 6.800 | 6.800 | 6.800 | 994,862 | -0.02(-0.30%) |
May 26, 2016 | 6.847 | 6.927 | 6.726 | 6.820 | 749,642 | +0.03(+0.50%) |
May 25, 2016 | 6.665 | 6.793 | 6.638 | 6.786 | 1,176,884 | +0.15(+2.33%) |
May 24, 2016 | 6.631 | 6.672 | 6.557 | 6.631 | 1,176,832 | +0.08(+1.23%) |
May 23, 2016 | 6.645 | 6.672 | 6.544 | 6.551 | 995,355 | -0.08(-1.22%) |
May 20, 2016 | 6.591 | 6.678 | 6.510 | 6.631 | 2,112,389 | +0.09(+1.34%) |
May 19, 2016 | 6.726 | 6.733 | 6.524 | 6.544 | 1,776,404 | -0.20(-2.99%) |
May 18, 2016 | 6.914 | 7.021 | 6.719 | 6.746 | 1,520,374 | -0.07(-0.99%) |
May 17, 2016 | 6.947 | 7.102 | 6.793 | 6.813 | 2,750,607 | -0.03(-0.39%) |
May 16, 2016 | 6.728 | 6.908 | 6.722 | 6.840 | 1,647,392 | +0.12(+1.85%) |
May 13, 2016 | 6.641 | 6.759 | 6.628 | 6.715 | 1,305,234 | +0.05(+0.75%) |
May 12, 2016 | 6.834 | 6.852 | 6.666 | 6.666 | 1,224,577 | -0.12(-1.74%) |
May 11, 2016 | 6.585 | 6.915 | 6.566 | 6.784 | 1,456,667 | +0.11(+1.58%) |
May 10, 2016 | 6.498 | 6.790 | 6.498 | 6.678 | 1,313,337 | +0.07(+1.13%) |
May 09, 2016 | 6.560 | 6.672 | 6.460 | 6.603 | 1,079,455 | -0.02(-0.28%) |
May 06, 2016 | 6.641 | 6.709 | 6.550 | 6.622 | 1,102,468 | -0.12(-1.75%) |
May 05, 2016 | 6.703 | 6.827 | 6.672 | 6.740 | 1,240,472 | +0.07(+1.03%) |
May 04, 2016 | 6.647 | 6.709 | 6.578 | 6.672 | 1,280,418 | +0.07(+1.04%) |
May 03, 2016 | 6.734 | 6.734 | 6.510 | 6.603 | 1,191,267 | -0.23(-3.37%) |
May 02, 2016 | 6.765 | 6.846 | 6.678 | 6.834 | 1,337,829 | +0.07(+1.01%) |
Apr 29, 2016 | 6.902 | 6.908 | 6.684 | 6.765 | 5,586,417 | -0.14(-1.98%) |
Apr 28, 2016 | 7.027 | 7.058 | 6.846 | 6.902 | 3,785,765 | -0.17(-2.46%) |
Apr 27, 2016 | 6.821 | 7.300 | 6.958 | 7.076 | 8,672,028 | +0.26(+3.74%) |
Apr 26, 2016 | 7.008 | 7.027 | 6.790 | 6.821 | 2,565,271 | -0.18(-2.58%) |
Apr 25, 2016 | 7.076 | 7.095 | 6.964 | 7.002 | 1,426,425 | +0.04(+0.54%) |
Apr 22, 2016 | 6.958 | 7.070 | 6.871 | 6.964 | 2,092,579 | +0.02(+0.27%) |
Apr 21, 2016 | 7.002 | 7.002 | 6.877 | 6.946 | 1,041,438 | -0.05(-0.71%) |
Apr 20, 2016 | 7.058 | 7.083 | 6.902 | 6.995 | 1,390,006 | +0.06(+0.90%) |
Apr 19, 2016 | 6.846 | 6.946 | 6.815 | 6.933 | 1,083,972 | +0.15(+2.20%) |
Apr 18, 2016 | 6.709 | 6.815 | 6.641 | 6.784 | 1,270,290 | +0.01(+0.18%) |
Apr 15, 2016 | 6.796 | 6.905 | 6.734 | 6.771 | 2,889,600 | -0.02(-0.37%) |
Apr 14, 2016 | 6.715 | 6.796 | 6.709 | 6.796 | 2,678,262 | +0.22(+3.41%) |
Apr 13, 2016 | 6.460 | 6.588 | 6.404 | 6.572 | 1,222,398 | +0.18(+2.82%) |
Apr 12, 2016 | 6.330 | 6.392 | 6.280 | 6.392 | 2,632,532 | +0.17(+2.80%) |
Apr 11, 2016 | 6.261 | 6.311 | 6.211 | 6.218 | 2,863,202 | +0.06(+1.01%) |
Apr 08, 2016 | 6.305 | 6.348 | 6.149 | 6.155 | 1,681,371 | -0.11(-1.69%) |
Apr 07, 2016 | 6.305 | 6.348 | 6.224 | 6.261 | 1,101,925 | -0.03(-0.49%) |
Apr 06, 2016 | 6.255 | 6.292 | 6.208 | 6.292 | 1,271,089 | +0.19(+3.16%) |
Apr 05, 2016 | 6.124 | 6.186 | 6.068 | 6.099 | 1,127,126 | -0.11(-1.80%) |
Apr 04, 2016 | 6.361 | 6.417 | 6.168 | 6.211 | 1,480,479 | +0.00(+0.00%) |