Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.094 | 9.318 | 9.052 | 9.185 | 1,591,114 | +0.09(+1.01%) |
Mar 30, 2017 | 9.235 | 9.309 | 9.057 | 9.094 | 1,255,212 | -0.17(-1.83%) |
Mar 29, 2017 | 8.897 | 9.331 | 8.874 | 9.263 | 1,676,413 | +0.37(+4.11%) |
Mar 28, 2017 | 9.016 | 9.135 | 8.755 | 8.897 | 2,009,256 | -0.07(-0.82%) |
Mar 27, 2017 | 8.677 | 9.043 | 8.636 | 8.970 | 1,037,047 | +0.20(+2.24%) |
Mar 24, 2017 | 8.906 | 8.947 | 8.764 | 8.773 | 1,103,134 | -0.12(-1.39%) |
Mar 23, 2017 | 8.920 | 9.098 | 8.856 | 8.897 | 1,002,654 | -0.03(-0.36%) |
Mar 22, 2017 | 8.915 | 9.126 | 8.783 | 8.929 | 1,047,289 | -0.04(-0.41%) |
Mar 21, 2017 | 9.464 | 9.610 | 8.892 | 8.965 | 1,675,526 | -0.45(-4.81%) |
Mar 20, 2017 | 9.240 | 9.487 | 9.196 | 9.418 | 1,329,314 | +0.20(+2.13%) |
Mar 17, 2017 | 9.702 | 9.743 | 9.096 | 9.222 | 2,855,764 | -0.42(-4.32%) |
Mar 16, 2017 | 9.542 | 9.830 | 9.450 | 9.638 | 1,228,082 | +0.11(+1.10%) |
Mar 15, 2017 | 9.272 | 9.592 | 9.148 | 9.533 | 2,117,996 | +0.27(+2.96%) |
Mar 14, 2017 | 9.469 | 9.469 | 9.158 | 9.258 | 1,712,752 | -0.34(-3.57%) |
Mar 13, 2017 | 9.757 | 9.427 | 9.601 | 978,602 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.633 | 9.711 | 9.350 | 9.519 | 1,405,603 | -0.04(-0.43%) |
Mar 09, 2017 | 9.684 | 9.757 | 9.382 | 9.560 | 1,076,741 | -0.21(-2.20%) |
Mar 08, 2017 | 9.720 | 10.04 | 9.716 | 9.775 | 1,064,931 | -0.01(-0.14%) |
Mar 07, 2017 | 9.976 | 9.976 | 9.729 | 9.789 | 949,047 | -0.14(-1.38%) |
Mar 06, 2017 | 10.14 | 10.21 | 9.816 | 9.926 | 1,291,544 | -0.27(-2.69%) |
Mar 03, 2017 | 10.27 | 10.37 | 10.12 | 10.20 | 1,523,321 | -0.06(-0.62%) |
Mar 02, 2017 | 10.69 | 10.82 | 10.23 | 10.26 | 1,550,233 | -0.52(-4.79%) |
Mar 01, 2017 | 10.64 | 11.04 | 10.60 | 10.78 | 2,390,580 | +0.30(+2.84%) |
Feb 28, 2017 | 10.16 | 10.91 | 10.14 | 10.48 | 3,632,540 | +0.35(+3.48%) |
Feb 27, 2017 | 10.15 | 10.26 | 9.899 | 10.13 | 1,347,097 | -0.02(-0.23%) |
Feb 24, 2017 | 10.29 | 10.38 | 10.00 | 10.15 | 1,190,482 | -0.25(-2.42%) |
Feb 23, 2017 | 10.24 | 10.43 | 10.10 | 10.41 | 1,473,295 | +0.16(+1.61%) |
Feb 22, 2017 | 10.58 | 10.74 | 10.20 | 10.24 | 2,270,456 | -0.42(-3.90%) |
Feb 21, 2017 | 10.74 | 10.85 | 10.48 | 10.66 | 1,802,400 | +0.04(+0.34%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.04 | 10.90 | 9.821 | 10.55 | 4,868,445 | +0.91(+9.48%) |
Feb 15, 2017 | 9.763 | 9.763 | 9.499 | 9.633 | 1,448,540 | -0.14(-1.46%) |
Feb 14, 2017 | 9.477 | 9.803 | 9.418 | 9.776 | 1,139,770 | +0.20(+2.10%) |
Feb 13, 2017 | 9.669 | 9.826 | 9.517 | 9.575 | 870,777 | -0.08(-0.83%) |
Feb 10, 2017 | 9.839 | 9.839 | 9.448 | 9.656 | 925,653 | -0.04(-0.46%) |
Feb 09, 2017 | 9.857 | 9.964 | 9.615 | 9.700 | 959,074 | -0.07(-0.69%) |
Feb 08, 2017 | 9.508 | 9.821 | 9.298 | 9.767 | 1,448,902 | +0.19(+2.01%) |
Feb 07, 2017 | 9.633 | 9.803 | 9.508 | 9.575 | 1,446,466 | -0.08(-0.79%) |
Feb 06, 2017 | 9.785 | 10.04 | 9.611 | 9.651 | 1,288,873 | -0.13(-1.37%) |
Feb 03, 2017 | 9.776 | 9.906 | 9.642 | 9.785 | 1,156,828 | +0.09(+0.97%) |
Feb 02, 2017 | 9.781 | 9.839 | 9.517 | 9.691 | 1,481,182 | -0.08(-0.78%) |
Feb 01, 2017 | 10.05 | 10.05 | 9.624 | 9.767 | 2,008,999 | -0.17(-1.71%) |
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,204 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.915 | 10.10 | 3,504,516 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,833 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.49 | 10.85 | 10.97 | 2,393,601 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,686 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,407 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,768 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,656 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,185 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.17 | 10.38 | 1,363,175 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,277 | +0.21(+2.11%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.24 | 10.51 | 10.10 | 10.20 | 1,406,529 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.960 | 10.27 | 1,456,713 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.920 | 10.05 | 1,849,001 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.848 | 9.897 | 2,543,435 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.30 | 1,740,837 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,000 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,676 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,553 | -0.25(-2.17%) |
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,447 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,827 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,829 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.941 | 10.60 | 4,442,493 | +1.01(+10.49%) |
Dec 21, 2016 | 9.575 | 9.653 | 9.468 | 9.593 | 959,016 | +0.02(+0.19%) |
Dec 20, 2016 | 9.602 | 9.763 | 9.499 | 9.575 | 1,259,659 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.347 | 9.566 | 1,831,501 | +0.07(+0.71%) |
Dec 16, 2016 | 9.553 | 9.763 | 9.356 | 9.499 | 6,951,134 | -0.09(-0.98%) |
Dec 15, 2016 | 9.316 | 9.763 | 9.284 | 9.593 | 2,238,990 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,193 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,178,914 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,125 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,687 | -0.58(-5.25%) |
Dec 08, 2016 | 9.745 | 11.16 | 9.638 | 11.08 | 6,985,343 | +1.62(+17.17%) |
Dec 07, 2016 | 8.345 | 9.767 | 8.300 | 9.459 | 5,409,650 | +1.19(+14.33%) |
Dec 06, 2016 | 8.063 | 8.286 | 7.830 | 8.273 | 1,550,681 | +0.19(+2.38%) |
Dec 05, 2016 | 7.553 | 8.098 | 7.553 | 8.081 | 1,529,439 | +0.59(+7.82%) |
Dec 02, 2016 | 7.723 | 7.839 | 7.490 | 7.494 | 1,020,655 | -0.25(-3.18%) |
Dec 01, 2016 | 7.606 | 7.875 | 7.383 | 7.741 | 2,074,609 | +0.26(+3.41%) |
Nov 30, 2016 | 7.597 | 7.611 | 7.177 | 7.486 | 2,902,245 | +0.26(+3.53%) |
Nov 29, 2016 | 7.477 | 7.490 | 7.226 | 7.230 | 2,152,963 | -0.29(-3.87%) |
Nov 28, 2016 | 7.857 | 7.864 | 7.517 | 7.521 | 1,278,417 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.857 | 466,272 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.009 | 8.197 | 7.937 | 8.031 | 1,871,765 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.875 | 7.888 | 2,143,147 | +0.07(+0.92%) |
Nov 18, 2016 | 7.714 | 7.911 | 7.597 | 7.817 | 1,910,785 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.817 | 7.530 | 7.664 | 1,986,012 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.486 | 1,735,355 | +0.09(+1.21%) |
Nov 15, 2016 | 7.280 | 7.450 | 7.092 | 7.396 | 2,740,428 | +0.09(+1.22%) |
Nov 14, 2016 | 7.298 | 7.530 | 7.141 | 7.307 | 2,786,679 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,848 | +0.04(+0.50%) |
Nov 10, 2016 | 7.177 | 7.575 | 7.007 | 7.128 | 3,882,597 | +0.03(+0.38%) |
Nov 09, 2016 | 5.893 | 7.272 | 5.870 | 7.101 | 5,428,522 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.679 | 5.723 | 1,038,638 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,346 | +0.01(+0.16%) |
Nov 04, 2016 | 5.629 | 5.861 | 5.602 | 5.767 | 1,754,848 | +0.11(+1.98%) |
Nov 03, 2016 | 5.602 | 5.687 | 5.383 | 5.656 | 2,981,339 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,603 | -0.15(-2.55%) |
Nov 01, 2016 | 5.873 | 5.916 | 5.675 | 5.744 | 1,836,296 | +0.04(+0.68%) |
Oct 31, 2016 | 5.696 | 5.843 | 5.636 | 5.705 | 1,694,239 | +0.01(+0.23%) |
Oct 28, 2016 | 5.791 | 5.808 | 5.597 | 5.692 | 3,374,231 | -0.15(-2.58%) |
Oct 27, 2016 | 6.324 | 6.380 | 5.763 | 5.843 | 3,526,283 | -0.56(-8.80%) |
Oct 26, 2016 | 6.411 | 6.583 | 6.367 | 6.406 | 1,907,729 | -0.07(-1.13%) |
Oct 25, 2016 | 6.423 | 6.552 | 6.398 | 6.479 | 946,105 | +0.05(+0.80%) |
Oct 24, 2016 | 6.535 | 6.600 | 6.331 | 6.428 | 955,802 | -0.09(-1.39%) |
Oct 21, 2016 | 6.226 | 6.527 | 6.195 | 6.518 | 1,281,881 | +0.25(+3.98%) |
Oct 20, 2016 | 6.122 | 6.280 | 6.122 | 6.269 | 816,113 | +0.11(+1.82%) |
Oct 19, 2016 | 6.277 | 6.277 | 6.122 | 6.157 | 807,383 | -0.09(-1.51%) |
Oct 18, 2016 | 6.230 | 6.344 | 6.178 | 6.251 | 809,398 | +0.09(+1.54%) |
Oct 17, 2016 | 6.247 | 6.385 | 6.127 | 6.157 | 1,064,803 | -0.14(-2.19%) |
Oct 14, 2016 | 6.213 | 6.307 | 6.161 | 6.294 | 876,241 | +0.12(+1.95%) |
Oct 13, 2016 | 6.195 | 6.251 | 6.032 | 6.174 | 1,029,645 | -0.07(-1.17%) |
Oct 12, 2016 | 6.342 | 6.342 | 6.161 | 6.247 | 712,047 | -0.09(-1.36%) |
Oct 11, 2016 | 6.415 | 6.497 | 6.281 | 6.333 | 1,417,121 | -0.08(-1.21%) |
Oct 10, 2016 | 6.174 | 6.484 | 6.144 | 6.411 | 2,101,198 | +0.41(+6.81%) |
Oct 07, 2016 | 6.118 | 6.118 | 5.985 | 6.002 | 1,992,808 | -0.09(-1.48%) |
Oct 06, 2016 | 6.277 | 6.286 | 6.037 | 6.092 | 1,115,805 | -0.18(-2.81%) |
Oct 05, 2016 | 6.144 | 6.301 | 6.088 | 6.269 | 1,434,556 | +0.22(+3.63%) |
Oct 04, 2016 | 5.873 | 6.122 | 5.868 | 6.049 | 1,185,244 | +0.23(+3.92%) |
Oct 03, 2016 | 5.942 | 5.942 | 5.765 | 5.821 | 1,118,933 | -0.10(-1.74%) |
Sep 30, 2016 | 5.873 | 5.964 | 5.752 | 5.924 | 1,502,295 | +0.07(+1.25%) |
Sep 29, 2016 | 6.152 | 6.191 | 5.817 | 5.851 | 2,310,850 | -0.30(-4.83%) |
Sep 28, 2016 | 6.165 | 6.251 | 5.954 | 6.148 | 2,032,489 | +0.04(+0.70%) |
Sep 27, 2016 | 6.023 | 6.114 | 5.954 | 6.105 | 1,773,900 | +0.06(+0.92%) |
Sep 26, 2016 | 6.342 | 6.393 | 6.032 | 6.049 | 2,743,613 | -0.28(-4.42%) |
Sep 23, 2016 | 6.333 | 6.484 | 6.206 | 6.329 | 1,529,762 | -0.06(-0.88%) |
Sep 22, 2016 | 6.475 | 6.569 | 6.367 | 6.385 | 1,670,452 | -0.04(-0.67%) |
Sep 21, 2016 | 6.561 | 6.608 | 6.320 | 6.428 | 2,095,278 | -0.09(-1.39%) |
Sep 20, 2016 | 6.884 | 6.910 | 6.505 | 6.518 | 2,267,748 | -0.41(-5.90%) |
Sep 19, 2016 | 6.785 | 7.052 | 6.723 | 6.927 | 3,280,045 | +0.14(+2.09%) |
Sep 16, 2016 | 6.583 | 6.824 | 6.505 | 6.785 | 5,417,391 | +0.27(+4.09%) |
Sep 15, 2016 | 6.307 | 6.583 | 6.307 | 6.518 | 1,935,286 | +0.22(+3.41%) |
Sep 14, 2016 | 6.703 | 6.832 | 6.264 | 6.303 | 2,800,259 | -0.45(-6.63%) |
Sep 13, 2016 | 6.621 | 6.854 | 6.535 | 6.750 | 3,847,839 | +0.11(+1.62%) |
Sep 12, 2016 | 6.647 | 6.690 | 6.428 | 6.643 | 2,618,842 | -0.00(-0.06%) |
Sep 09, 2016 | 6.445 | 6.737 | 6.423 | 6.647 | 3,657,381 | +0.30(+4.67%) |
Sep 08, 2016 | 6.204 | 6.406 | 6.195 | 6.350 | 1,618,237 | +0.16(+2.57%) |
Sep 07, 2016 | 6.161 | 6.234 | 6.135 | 6.191 | 1,207,018 | +0.03(+0.49%) |
Sep 06, 2016 | 6.036 | 6.226 | 6.036 | 6.161 | 1,290,388 | +0.14(+2.29%) |
Sep 02, 2016 | 6.049 | 6.023 | 6.023 | 6.023 | 1,260,705 | +0.01(+0.21%) |
Sep 01, 2016 | 6.294 | 6.294 | 5.940 | 6.010 | 1,848,529 | -0.27(-4.25%) |
Aug 31, 2016 | 6.290 | 6.417 | 6.191 | 6.277 | 2,709,042 | -0.01(-0.21%) |
Aug 30, 2016 | 6.096 | 6.309 | 6.079 | 6.290 | 2,051,000 | +0.20(+3.32%) |
Aug 29, 2016 | 5.972 | 6.180 | 5.972 | 6.088 | 2,515,462 | +0.13(+2.24%) |
Aug 26, 2016 | 5.812 | 6.041 | 5.808 | 5.954 | 2,717,214 | +0.18(+3.13%) |
Aug 25, 2016 | 5.696 | 5.821 | 5.602 | 5.774 | 2,972,126 | +0.10(+1.74%) |
Aug 24, 2016 | 5.692 | 5.800 | 5.653 | 5.675 | 1,459,447 | -0.03(-0.60%) |
Aug 23, 2016 | 5.675 | 5.765 | 5.632 | 5.709 | 2,106,314 | +0.03(+0.61%) |
Aug 22, 2016 | 5.916 | 5.942 | 5.597 | 5.675 | 3,205,282 | -0.31(-5.18%) |
Aug 19, 2016 | 6.058 | 6.075 | 5.899 | 5.985 | 1,979,471 | -0.11(-1.77%) |
Aug 18, 2016 | 6.157 | 6.172 | 6.041 | 6.092 | 2,623,052 | -0.06(-0.98%) |
Aug 17, 2016 | 6.238 | 6.277 | 6.062 | 6.152 | 1,851,149 | -0.05(-0.83%) |
Aug 16, 2016 | 6.217 | 6.307 | 6.122 | 6.204 | 2,463,748 | -0.03(-0.55%) |
Aug 15, 2016 | 6.436 | 6.540 | 6.165 | 6.238 | 3,030,852 | -0.19(-2.88%) |
Aug 12, 2016 | 6.071 | 6.449 | 6.019 | 6.423 | 4,487,586 | +0.52(+8.82%) |
Aug 11, 2016 | 5.800 | 5.942 | 5.765 | 5.903 | 1,772,998 | +0.14(+2.39%) |
Aug 10, 2016 | 5.894 | 6.105 | 5.739 | 5.765 | 2,749,666 | -0.11(-1.83%) |
Aug 09, 2016 | 6.084 | 6.122 | 5.817 | 5.873 | 1,654,036 | -0.18(-2.99%) |
Aug 08, 2016 | 6.032 | 6.195 | 6.032 | 6.053 | 2,259,539 | +0.03(+0.50%) |
Aug 05, 2016 | 6.023 | 6.105 | 5.972 | 6.023 | 2,193,991 | +0.04(+0.72%) |
Aug 04, 2016 | 6.045 | 6.238 | 5.967 | 5.980 | 3,042,884 | -0.15(-2.46%) |
Aug 03, 2016 | 5.732 | 6.172 | 5.703 | 6.131 | 4,749,490 | +0.41(+7.19%) |
Aug 02, 2016 | 5.694 | 5.873 | 5.647 | 5.719 | 3,521,173 | +0.05(+0.81%) |
Aug 01, 2016 | 6.152 | 6.152 | 5.570 | 5.674 | 5,870,300 | -0.48(-7.77%) |
Jul 29, 2016 | 5.919 | 6.156 | 5.636 | 6.152 | 4,177,782 | +0.23(+3.93%) |
Jul 28, 2016 | 6.023 | 6.355 | 5.915 | 5.919 | 3,175,434 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.857 | 2,549,568 | -0.07(-1.19%) |
Jul 26, 2016 | 5.674 | 5.952 | 5.653 | 5.927 | 1,972,156 | +0.23(+4.09%) |
Jul 25, 2016 | 5.782 | 5.836 | 5.603 | 5.694 | 1,951,759 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.807 | 1,334,448 | +0.01(+0.22%) |
Jul 21, 2016 | 5.944 | 5.990 | 5.782 | 5.794 | 2,121,117 | -0.14(-2.31%) |
Jul 20, 2016 | 5.886 | 6.014 | 5.765 | 5.931 | 1,821,371 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.936 | 5.819 | 5.894 | 1,086,543 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.890 | 1,953,015 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,360 | -0.01(-0.14%) |
Jul 14, 2016 | 5.994 | 6.039 | 5.844 | 5.857 | 2,022,400 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,628 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.052 | 6.085 | 3,033,303 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.919 | 5.990 | 3,029,148 | -0.03(-0.55%) |
Jul 08, 2016 | 6.052 | 6.164 | 6.019 | 6.023 | 3,268,040 | +0.00(+0.07%) |
Jul 07, 2016 | 6.443 | 6.631 | 6.019 | 6.019 | 3,052,319 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.098 | 6.364 | 6,318,704 | -0.12(-1.86%) |
Jul 05, 2016 | 6.522 | 6.547 | 6.189 | 6.484 | 3,495,700 | -0.10(-1.58%) |
Jul 01, 2016 | 6.422 | 6.588 | 6.588 | 6.588 | 1,882,828 | +0.15(+2.26%) |
Jun 30, 2016 | 6.547 | 6.580 | 6.181 | 6.443 | 2,659,441 | -0.12(-1.77%) |
Jun 29, 2016 | 6.613 | 6.750 | 6.517 | 6.559 | 2,957,696 | -0.03(-0.44%) |
Jun 28, 2016 | 6.613 | 6.696 | 6.451 | 6.588 | 2,682,824 | +0.08(+1.21%) |
Jun 27, 2016 | 6.904 | 6.925 | 6.355 | 6.509 | 3,331,084 | -0.49(-7.06%) |
Jun 24, 2016 | 7.008 | 7.141 | 6.929 | 7.004 | 4,630,115 | -0.27(-3.66%) |
Jun 23, 2016 | 7.228 | 7.394 | 7.153 | 7.270 | 1,428,871 | +0.17(+2.40%) |
Jun 22, 2016 | 7.257 | 7.399 | 7.074 | 7.099 | 1,185,210 | -0.10(-1.44%) |
Jun 21, 2016 | 7.074 | 7.245 | 6.854 | 7.203 | 2,774,716 | +0.13(+1.88%) |
Jun 20, 2016 | 7.328 | 7.340 | 7.054 | 7.070 | 1,951,667 | -0.10(-1.39%) |
Jun 17, 2016 | 7.411 | 7.573 | 7.116 | 7.170 | 2,201,117 | -0.19(-2.54%) |
Jun 16, 2016 | 7.399 | 7.399 | 7.236 | 7.357 | 1,097,776 | -0.10(-1.39%) |
Jun 15, 2016 | 7.353 | 7.731 | 7.286 | 7.461 | 1,464,687 | -0.01(-0.17%) |
Jun 14, 2016 | 7.523 | 7.644 | 7.307 | 7.473 | 2,674,495 | -0.06(-0.83%) |
Jun 13, 2016 | 7.893 | 7.935 | 7.482 | 7.536 | 1,365,303 | -0.41(-5.13%) |
Jun 10, 2016 | 7.968 | 8.055 | 7.698 | 7.943 | 1,349,179 | -0.17(-2.05%) |
Jun 09, 2016 | 8.276 | 8.276 | 8.084 | 8.109 | 1,066,408 | -0.28(-3.37%) |
Jun 08, 2016 | 8.579 | 8.608 | 8.251 | 8.392 | 1,185,065 | -0.10(-1.17%) |
Jun 07, 2016 | 8.392 | 8.596 | 8.392 | 8.492 | 1,644,980 | +0.13(+1.54%) |
Jun 06, 2016 | 8.438 | 8.467 | 8.242 | 8.363 | 916,547 | -0.07(-0.79%) |
Jun 03, 2016 | 8.824 | 8.853 | 8.396 | 8.429 | 1,185,039 | -0.37(-4.25%) |
Jun 02, 2016 | 8.542 | 8.882 | 8.463 | 8.803 | 1,339,057 | +0.19(+2.22%) |
Jun 01, 2016 | 8.080 | 8.654 | 8.051 | 8.612 | 1,217,239 | +0.45(+5.50%) |
May 31, 2016 | 8.230 | 8.338 | 8.138 | 8.163 | 2,397,510 | -0.05(-0.66%) |
May 27, 2016 | 8.080 | 8.217 | 8.217 | 8.217 | 991,456 | +0.11(+1.38%) |
May 26, 2016 | 8.479 | 8.479 | 8.064 | 8.105 | 931,812 | -0.30(-3.51%) |
May 25, 2016 | 8.459 | 8.461 | 8.230 | 8.400 | 1,454,806 | +0.05(+0.65%) |
May 24, 2016 | 8.409 | 8.409 | 8.197 | 8.346 | 1,025,494 | +0.02(+0.30%) |
May 23, 2016 | 8.587 | 8.621 | 8.309 | 8.321 | 1,231,455 | -0.35(-4.03%) |
May 20, 2016 | 8.529 | 8.700 | 8.425 | 8.670 | 732,036 | +0.16(+1.86%) |
May 19, 2016 | 8.550 | 8.691 | 8.454 | 8.513 | 694,527 | -0.10(-1.11%) |
May 18, 2016 | 8.621 | 8.803 | 8.508 | 8.608 | 1,636,312 | +0.02(+0.29%) |
May 17, 2016 | 8.400 | 8.774 | 8.371 | 8.583 | 1,134,181 | +0.19(+2.23%) |
May 16, 2016 | 8.529 | 8.625 | 8.242 | 8.396 | 1,634,351 | -0.11(-1.27%) |
May 13, 2016 | 8.371 | 8.587 | 8.247 | 8.504 | 1,407,933 | +0.06(+0.74%) |
May 12, 2016 | 8.874 | 9.057 | 8.425 | 8.442 | 1,213,669 | -0.36(-4.11%) |
May 11, 2016 | 8.687 | 8.984 | 8.575 | 8.803 | 1,450,581 | +0.09(+1.00%) |
May 10, 2016 | 8.276 | 8.741 | 8.276 | 8.716 | 1,777,302 | +0.47(+5.70%) |
May 09, 2016 | 8.375 | 8.459 | 8.126 | 8.247 | 1,500,585 | -0.10(-1.20%) |
May 06, 2016 | 8.313 | 8.583 | 8.301 | 8.346 | 1,219,772 | -0.04(-0.45%) |
May 05, 2016 | 8.733 | 8.847 | 8.292 | 8.384 | 1,698,999 | -0.32(-3.68%) |
May 04, 2016 | 9.199 | 9.231 | 8.631 | 8.704 | 1,611,802 | -0.53(-5.76%) |
May 03, 2016 | 9.345 | 9.345 | 8.943 | 9.236 | 1,848,556 | -0.39(-4.05%) |
May 02, 2016 | 9.804 | 9.844 | 9.386 | 9.625 | 1,668,537 | -0.23(-2.35%) |
Apr 29, 2016 | 9.950 | 10.08 | 9.646 | 9.857 | 1,636,906 | -0.19(-1.90%) |
Apr 28, 2016 | 10.36 | 10.64 | 9.974 | 10.05 | 1,440,075 | -0.50(-4.77%) |
Apr 27, 2016 | 10.52 | 10.79 | 10.45 | 10.55 | 1,287,776 | +0.04(+0.42%) |
Apr 26, 2016 | 10.38 | 10.62 | 10.33 | 10.51 | 1,177,789 | +0.22(+2.17%) |
Apr 25, 2016 | 10.31 | 10.35 | 9.995 | 10.28 | 1,168,653 | +0.05(+0.52%) |
Apr 22, 2016 | 10.07 | 10.30 | 10.07 | 10.23 | 1,146,648 | +0.14(+1.41%) |
Apr 21, 2016 | 10.00 | 10.10 | 9.828 | 10.09 | 909,880 | +0.12(+1.18%) |
Apr 20, 2016 | 9.800 | 10.01 | 9.568 | 9.970 | 1,437,481 | +0.08(+0.78%) |
Apr 19, 2016 | 9.889 | 10.02 | 9.605 | 9.893 | 1,160,558 | +0.02(+0.25%) |
Apr 18, 2016 | 9.702 | 9.926 | 9.670 | 9.869 | 1,320,698 | -0.04(-0.37%) |
Apr 15, 2016 | 10.07 | 10.14 | 9.889 | 9.905 | 847,255 | -0.27(-2.63%) |
Apr 14, 2016 | 10.47 | 10.47 | 10.15 | 10.17 | 1,097,424 | -0.30(-2.91%) |
Apr 13, 2016 | 10.16 | 10.49 | 10.00 | 10.48 | 1,211,574 | +0.32(+3.20%) |
Apr 12, 2016 | 9.849 | 10.17 | 9.666 | 10.15 | 1,118,635 | +0.30(+3.09%) |
Apr 11, 2016 | 10.30 | 10.30 | 9.808 | 9.849 | 1,291,247 | -0.39(-3.81%) |
Apr 08, 2016 | 9.918 | 10.25 | 9.828 | 10.24 | 1,377,677 | +0.41(+4.22%) |
Apr 07, 2016 | 9.775 | 9.913 | 9.682 | 9.824 | 1,434,185 | -0.04(-0.45%) |
Apr 06, 2016 | 9.934 | 10.13 | 9.662 | 9.869 | 1,161,790 | -0.02(-0.25%) |
Apr 05, 2016 | 9.987 | 10.06 | 9.751 | 9.893 | 4,434,504 | -0.18(-1.81%) |
Apr 04, 2016 | 10.11 | 10.18 | 9.865 | 10.08 | 1,322,538 | -0.03(-0.32%) |