Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.358 | 5.425 | 5.290 | 5.324 | 439,543 | -0.07(-1.25%) |
Mar 30, 2017 | 5.391 | 5.459 | 5.358 | 5.391 | 442,842 | +0.03(+0.63%) |
Mar 29, 2017 | 5.290 | 5.381 | 5.290 | 5.358 | 652,139 | +0.00(+0.00%) |
Mar 28, 2017 | 5.324 | 5.391 | 5.290 | 5.358 | 566,937 | +0.03(+0.63%) |
Mar 27, 2017 | 5.425 | 5.425 | 5.257 | 5.324 | 728,781 | -0.07(-1.25%) |
Mar 24, 2017 | 5.358 | 5.442 | 5.324 | 5.391 | 994,379 | +0.07(+1.27%) |
Mar 23, 2017 | 5.324 | 5.391 | 5.290 | 5.324 | 717,958 | +0.00(+0.00%) |
Mar 22, 2017 | 5.391 | 5.425 | 5.307 | 5.324 | 912,096 | +0.00(+0.00%) |
Mar 21, 2017 | 5.560 | 5.560 | 5.257 | 5.324 | 1,401,059 | -0.20(-3.66%) |
Mar 20, 2017 | 5.627 | 5.661 | 5.425 | 5.526 | 1,192,105 | -0.10(-1.80%) |
Mar 17, 2017 | 5.459 | 5.728 | 5.425 | 5.627 | 2,459,185 | +0.24(+4.38%) |
Mar 16, 2017 | 5.391 | 5.425 | 5.358 | 5.391 | 784,158 | +0.03(+0.63%) |
Mar 15, 2017 | 5.324 | 5.391 | 5.324 | 5.358 | 1,297,568 | +0.00(+0.00%) |
Mar 14, 2017 | 5.358 | 5.375 | 5.257 | 5.358 | 707,743 | -0.03(-0.62%) |
Mar 13, 2017 | 5.358 | 5.391 | 5.341 | 5.391 | 569,028 | +0.03(+0.63%) |
Mar 10, 2017 | 5.391 | 5.425 | 5.307 | 5.358 | 987,390 | +0.03(+0.63%) |
Mar 09, 2017 | 5.324 | 5.358 | 5.257 | 5.324 | 465,107 | +0.00(+0.00%) |
Mar 08, 2017 | 5.358 | 5.391 | 5.257 | 5.324 | 944,725 | -0.03(-0.63%) |
Mar 07, 2017 | 5.459 | 5.493 | 5.358 | 5.358 | 847,556 | -0.13(-2.45%) |
Mar 06, 2017 | 5.459 | 5.493 | 5.391 | 5.493 | 344,184 | +0.03(+0.62%) |
Mar 03, 2017 | 5.560 | 5.560 | 5.425 | 5.459 | 888,309 | -0.03(-0.61%) |
Mar 02, 2017 | 5.493 | 5.560 | 5.459 | 5.493 | 861,177 | +0.00(+0.00%) |
Mar 01, 2017 | 5.661 | 5.661 | 5.493 | 5.493 | 1,210,811 | +0.03(+0.62%) |
Feb 28, 2017 | 5.493 | 5.526 | 5.425 | 5.459 | 938,222 | -0.03(-0.61%) |
Feb 27, 2017 | 5.391 | 5.526 | 5.391 | 5.493 | 892,333 | +0.10(+1.88%) |
Feb 24, 2017 | 5.391 | 5.391 | 5.324 | 5.391 | 482,634 | -0.03(-0.62%) |
Feb 23, 2017 | 5.493 | 5.493 | 5.358 | 5.425 | 967,965 | -0.10(-1.83%) |
Feb 22, 2017 | 5.526 | 5.560 | 5.442 | 5.526 | 373,452 | -0.03(-0.61%) |
Feb 21, 2017 | 5.560 | 5.627 | 5.509 | 5.560 | 826,654 | +0.03(+0.61%) |
Feb 17, 2017 | 5.526 | 5.526 | 5.526 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.425 | 5.509 | 5.408 | 5.459 | 503,487 | +0.07(+1.25%) |
Feb 15, 2017 | 5.425 | 5.493 | 5.391 | 5.391 | 615,319 | +0.00(+0.00%) |
Feb 14, 2017 | 5.425 | 5.459 | 5.324 | 5.391 | 612,608 | -0.07(-1.23%) |
Feb 13, 2017 | 5.526 | 5.526 | 5.391 | 5.459 | 727,171 | +0.03(+0.62%) |
Feb 10, 2017 | 5.324 | 5.425 | 5.307 | 5.425 | 833,440 | +0.13(+2.55%) |
Feb 09, 2017 | 5.290 | 5.324 | 5.223 | 5.290 | 727,477 | +0.03(+0.64%) |
Feb 08, 2017 | 5.189 | 5.290 | 5.172 | 5.257 | 445,471 | +0.03(+0.65%) |
Feb 07, 2017 | 5.189 | 5.290 | 5.189 | 5.223 | 528,389 | +0.03(+0.65%) |
Feb 06, 2017 | 5.223 | 5.290 | 5.189 | 5.189 | 508,549 | -0.07(-1.28%) |
Feb 03, 2017 | 5.223 | 5.290 | 5.189 | 5.257 | 354,176 | +0.07(+1.30%) |
Feb 02, 2017 | 5.223 | 5.290 | 5.156 | 5.189 | 665,040 | +0.00(+0.00%) |
Feb 01, 2017 | 5.223 | 5.274 | 5.156 | 5.189 | 657,100 | -0.10(-1.91%) |
Jan 31, 2017 | 5.189 | 5.324 | 5.189 | 5.290 | 522,096 | +0.13(+2.61%) |
Jan 30, 2017 | 5.189 | 5.290 | 5.122 | 5.156 | 794,024 | -0.07(-1.29%) |
Jan 27, 2017 | 5.223 | 5.324 | 5.189 | 5.223 | 739,134 | +0.00(+0.00%) |
Jan 26, 2017 | 5.156 | 5.358 | 5.122 | 5.223 | 2,362,000 | -0.27(-4.91%) |
Jan 25, 2017 | 5.560 | 5.594 | 5.493 | 5.493 | 600,739 | -0.17(-2.98%) |
Jan 24, 2017 | 5.526 | 5.712 | 5.503 | 5.661 | 2,062,703 | +0.13(+2.44%) |
Jan 23, 2017 | 5.493 | 5.560 | 5.408 | 5.526 | 1,028,621 | -0.03(-0.61%) |
Jan 20, 2017 | 5.493 | 5.627 | 5.459 | 5.560 | 979,913 | +0.00(+0.00%) |
Jan 19, 2017 | 5.493 | 5.560 | 5.391 | 5.560 | 1,016,458 | -0.07(-1.20%) |
Jan 18, 2017 | 5.594 | 5.627 | 5.560 | 5.627 | 638,689 | +0.03(+0.60%) |
Jan 17, 2017 | 5.627 | 5.695 | 5.560 | 5.594 | 628,001 | +0.00(+0.00%) |
Jan 13, 2017 | 5.594 | 5.594 | 5.594 | 0 | -0.03(-0.60%) | |
Jan 12, 2017 | 5.627 | 5.678 | 5.543 | 5.627 | 373,943 | +0.03(+0.60%) |
Jan 11, 2017 | 5.526 | 5.695 | 5.526 | 5.594 | 1,268,710 | +0.03(+0.61%) |
Jan 10, 2017 | 5.560 | 5.627 | 5.493 | 5.560 | 1,024,600 | -0.10(-1.79%) |
Jan 09, 2017 | 5.661 | 5.695 | 5.594 | 5.661 | 521,715 | +0.00(+0.00%) |
Jan 06, 2017 | 5.627 | 5.722 | 5.594 | 5.661 | 845,782 | -0.10(-1.75%) |
Jan 05, 2017 | 5.661 | 5.762 | 5.627 | 5.762 | 712,508 | +0.13(+2.40%) |
Jan 04, 2017 | 5.661 | 5.695 | 5.594 | 5.627 | 698,112 | -0.07(-1.18%) |
Jan 03, 2017 | 5.661 | 5.728 | 5.509 | 5.695 | 1,635,190 | +0.34(+6.29%) |
Dec 30, 2016 | 5.358 | 5.358 | 5.358 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.459 | 5.493 | 5.341 | 5.425 | 734,823 | +0.03(+0.63%) |
Dec 28, 2016 | 5.425 | 5.459 | 5.290 | 5.391 | 634,387 | -0.03(-0.62%) |
Dec 27, 2016 | 5.391 | 5.425 | 5.358 | 5.425 | 533,012 | +0.03(+0.63%) |
Dec 23, 2016 | 5.391 | 5.391 | 5.391 | 0 | +0.13(+2.56%) | |
Dec 22, 2016 | 5.290 | 5.324 | 5.172 | 5.257 | 1,205,139 | -0.07(-1.27%) |
Dec 21, 2016 | 5.122 | 5.391 | 5.122 | 5.324 | 1,587,436 | +0.27(+5.33%) |
Dec 20, 2016 | 5.054 | 5.088 | 5.021 | 5.054 | 729,590 | +0.03(+0.67%) |
Dec 19, 2016 | 5.054 | 5.054 | 4.953 | 5.021 | 598,108 | -0.03(-0.67%) |
Dec 16, 2016 | 5.054 | 5.088 | 4.957 | 5.054 | 888,932 | +0.17(+3.45%) |
Dec 15, 2016 | 4.852 | 4.953 | 4.819 | 4.886 | 965,529 | +0.00(+0.00%) |
Dec 14, 2016 | 4.987 | 5.021 | 4.852 | 4.886 | 1,600,964 | +0.00(+0.00%) |
Dec 13, 2016 | 4.920 | 4.979 | 4.852 | 4.886 | 616,734 | +0.03(+0.69%) |
Dec 12, 2016 | 4.953 | 5.021 | 4.819 | 4.852 | 1,417,887 | -0.10(-2.04%) |
Dec 09, 2016 | 5.021 | 5.054 | 4.920 | 4.953 | 1,416,836 | -0.03(-0.68%) |
Dec 08, 2016 | 4.920 | 5.054 | 4.886 | 4.987 | 2,097,837 | +0.10(+2.07%) |
Dec 07, 2016 | 4.751 | 4.886 | 4.650 | 4.886 | 1,453,602 | +0.17(+3.57%) |
Dec 06, 2016 | 4.650 | 4.751 | 4.616 | 4.718 | 1,754,809 | +0.10(+2.19%) |
Dec 05, 2016 | 4.616 | 4.650 | 4.515 | 4.616 | 1,335,376 | +0.10(+2.24%) |
Dec 02, 2016 | 4.650 | 4.684 | 4.482 | 4.515 | 1,650,462 | -0.13(-2.90%) |
Dec 01, 2016 | 4.819 | 4.819 | 4.583 | 4.650 | 2,223,235 | -0.13(-2.82%) |
Nov 30, 2016 | 5.054 | 5.122 | 4.751 | 4.785 | 3,201,543 | -0.30(-5.96%) |
Nov 29, 2016 | 5.021 | 5.189 | 4.970 | 5.088 | 1,505,789 | +0.10(+2.03%) |
Nov 28, 2016 | 5.088 | 5.088 | 4.970 | 4.987 | 1,001,133 | -0.13(-2.63%) |
Nov 25, 2016 | 5.122 | 5.156 | 5.088 | 5.122 | 384,245 | +0.10(+2.01%) |
Nov 23, 2016 | 5.021 | 5.021 | 5.021 | 0 | -0.20(-3.87%) | |
Nov 22, 2016 | 5.223 | 5.290 | 5.156 | 5.223 | 675,219 | +0.07(+1.31%) |
Nov 21, 2016 | 5.054 | 5.156 | 4.987 | 5.156 | 992,579 | +0.13(+2.68%) |
Nov 18, 2016 | 5.021 | 5.088 | 4.987 | 5.021 | 709,106 | +0.03(+0.68%) |
Nov 17, 2016 | 5.088 | 5.156 | 4.987 | 4.987 | 1,359,670 | -0.07(-1.33%) |
Nov 16, 2016 | 4.886 | 5.088 | 4.819 | 5.054 | 2,214,749 | +0.10(+2.04%) |
Nov 15, 2016 | 4.886 | 5.088 | 4.886 | 4.953 | 980,886 | +0.07(+1.38%) |
Nov 14, 2016 | 4.852 | 4.987 | 4.819 | 4.886 | 1,040,202 | -0.03(-0.68%) |
Nov 11, 2016 | 4.953 | 4.987 | 4.785 | 4.920 | 1,254,209 | -0.13(-2.67%) |
Nov 10, 2016 | 4.920 | 5.223 | 4.886 | 5.054 | 2,033,380 | +0.17(+3.45%) |
Nov 09, 2016 | 4.785 | 4.886 | 4.751 | 4.886 | 1,026,557 | +0.07(+1.40%) |
Nov 08, 2016 | 4.785 | 4.886 | 4.718 | 4.819 | 1,059,902 | -0.10(-2.05%) |
Nov 07, 2016 | 4.920 | 4.987 | 4.751 | 4.920 | 1,450,541 | +0.07(+1.39%) |
Nov 04, 2016 | 4.920 | 4.920 | 4.819 | 4.852 | 1,951,913 | -0.10(-2.04%) |
Nov 03, 2016 | 4.953 | 5.071 | 4.920 | 4.953 | 1,564,805 | +0.03(+0.68%) |
Nov 02, 2016 | 5.257 | 5.257 | 4.852 | 4.920 | 2,957,062 | -0.34(-6.41%) |
Nov 01, 2016 | 5.391 | 5.425 | 5.189 | 5.257 | 1,515,319 | -0.03(-0.64%) |
Oct 31, 2016 | 5.459 | 5.459 | 5.156 | 5.290 | 1,273,929 | +0.10(+1.95%) |
Oct 28, 2016 | 5.358 | 5.358 | 5.156 | 5.189 | 2,171,355 | -0.13(-2.53%) |
Oct 27, 2016 | 5.324 | 5.391 | 5.274 | 5.324 | 1,215,730 | +0.07(+1.28%) |
Oct 26, 2016 | 5.425 | 5.425 | 5.156 | 5.257 | 1,749,623 | -0.20(-3.70%) |
Oct 25, 2016 | 5.459 | 5.493 | 5.425 | 5.459 | 796,671 | +0.00(+0.00%) |
Oct 24, 2016 | 5.493 | 5.560 | 5.358 | 5.459 | 1,216,370 | +0.03(+0.62%) |
Oct 21, 2016 | 5.459 | 5.493 | 5.391 | 5.425 | 547,216 | -0.03(-0.62%) |
Oct 20, 2016 | 5.459 | 5.526 | 5.358 | 5.459 | 637,358 | +0.00(+0.00%) |
Oct 19, 2016 | 5.324 | 5.493 | 5.324 | 5.459 | 881,980 | +0.10(+1.89%) |
Oct 18, 2016 | 5.358 | 5.358 | 5.274 | 5.358 | 782,289 | +0.07(+1.27%) |
Oct 17, 2016 | 5.324 | 5.358 | 5.223 | 5.290 | 844,187 | -0.03(-0.63%) |
Oct 14, 2016 | 5.324 | 5.358 | 5.223 | 5.324 | 953,206 | +0.13(+2.60%) |
Oct 13, 2016 | 5.189 | 5.324 | 5.088 | 5.189 | 1,300,503 | -0.03(-0.65%) |
Oct 12, 2016 | 5.391 | 5.391 | 5.189 | 5.223 | 1,282,821 | -0.17(-3.12%) |
Oct 11, 2016 | 5.560 | 5.627 | 5.358 | 5.391 | 1,843,916 | -0.13(-2.44%) |
Oct 10, 2016 | 5.560 | 5.627 | 5.459 | 5.526 | 1,430,848 | -0.01(-0.12%) |
Oct 07, 2016 | 5.493 | 5.546 | 5.432 | 5.533 | 832,017 | -0.03(-0.61%) |
Oct 06, 2016 | 5.391 | 5.648 | 5.391 | 5.567 | 2,231,362 | +0.25(+4.69%) |
Oct 05, 2016 | 5.331 | 5.358 | 5.230 | 5.317 | 1,521,344 | +0.13(+2.60%) |
Oct 04, 2016 | 5.115 | 5.189 | 5.095 | 5.183 | 1,165,586 | +0.15(+2.95%) |
Oct 03, 2016 | 5.068 | 5.088 | 4.997 | 5.034 | 1,021,830 | -0.11(-2.10%) |
Sep 30, 2016 | 5.156 | 5.189 | 5.122 | 5.142 | 1,451,218 | +0.13(+2.69%) |
Sep 29, 2016 | 5.290 | 5.311 | 4.980 | 5.007 | 2,731,029 | -0.27(-5.11%) |
Sep 28, 2016 | 5.257 | 5.358 | 5.210 | 5.277 | 3,914,905 | +0.03(+0.51%) |
Sep 27, 2016 | 5.311 | 5.311 | 5.189 | 5.250 | 1,645,411 | -0.05(-1.02%) |
Sep 26, 2016 | 5.560 | 5.573 | 5.277 | 5.304 | 2,125,971 | -0.24(-4.26%) |
Sep 23, 2016 | 5.708 | 5.722 | 5.526 | 5.540 | 587,335 | -0.11(-2.03%) |
Sep 22, 2016 | 5.728 | 5.755 | 5.614 | 5.654 | 630,387 | +0.09(+1.57%) |
Sep 21, 2016 | 5.600 | 5.627 | 5.459 | 5.567 | 905,741 | +0.09(+1.60%) |
Sep 20, 2016 | 5.600 | 5.621 | 5.466 | 5.479 | 891,975 | -0.49(-8.24%) |
Sep 19, 2016 | 5.958 | 6.015 | 5.897 | 5.971 | 723,993 | +0.13(+2.19%) |
Sep 16, 2016 | 5.755 | 5.883 | 5.749 | 5.843 | 953,811 | +0.06(+1.05%) |
Sep 15, 2016 | 5.789 | 5.924 | 5.769 | 5.782 | 710,557 | +0.01(+0.12%) |
Sep 14, 2016 | 5.850 | 5.924 | 5.755 | 5.776 | 703,250 | -0.17(-2.83%) |
Sep 13, 2016 | 5.931 | 5.964 | 5.850 | 5.944 | 789,401 | -0.07(-1.23%) |
Sep 12, 2016 | 5.931 | 6.032 | 5.890 | 6.018 | 708,413 | -0.07(-1.11%) |
Sep 09, 2016 | 6.207 | 6.244 | 6.059 | 6.086 | 578,702 | -0.24(-3.73%) |
Sep 08, 2016 | 6.207 | 6.345 | 6.200 | 6.321 | 626,560 | +0.11(+1.85%) |
Sep 07, 2016 | 6.113 | 6.207 | 6.106 | 6.207 | 546,124 | +0.11(+1.88%) |
Sep 06, 2016 | 5.998 | 6.119 | 5.971 | 6.092 | 579,530 | +0.14(+2.38%) |
Sep 02, 2016 | 5.951 | 5.951 | 5.951 | 5.951 | 373,924 | +0.04(+0.68%) |
Sep 01, 2016 | 5.971 | 5.978 | 5.836 | 5.910 | 612,054 | -0.04(-0.68%) |
Aug 31, 2016 | 5.931 | 5.985 | 5.863 | 5.951 | 820,403 | -0.04(-0.67%) |
Aug 30, 2016 | 5.917 | 5.998 | 5.877 | 5.991 | 738,183 | +0.11(+1.95%) |
Aug 29, 2016 | 5.749 | 5.883 | 5.708 | 5.877 | 1,182,632 | +0.11(+1.87%) |
Aug 26, 2016 | 5.883 | 5.981 | 5.701 | 5.769 | 1,341,983 | -0.01(-0.23%) |
Aug 25, 2016 | 5.931 | 5.978 | 5.749 | 5.782 | 2,890,598 | -0.48(-7.64%) |
Aug 24, 2016 | 6.369 | 6.409 | 6.254 | 6.261 | 710,686 | -0.10(-1.59%) |
Aug 23, 2016 | 6.200 | 6.362 | 6.200 | 6.362 | 946,881 | +0.19(+3.06%) |
Aug 22, 2016 | 6.079 | 6.173 | 6.039 | 6.173 | 614,654 | +0.09(+1.55%) |
Aug 19, 2016 | 6.065 | 6.099 | 6.038 | 6.079 | 697,366 | -0.06(-0.99%) |
Aug 18, 2016 | 6.072 | 6.146 | 6.065 | 6.140 | 729,786 | +0.05(+0.77%) |
Aug 17, 2016 | 6.045 | 6.096 | 5.991 | 6.092 | 722,094 | -0.05(-0.88%) |
Aug 16, 2016 | 6.173 | 6.173 | 6.106 | 6.146 | 504,682 | -0.03(-0.44%) |
Aug 15, 2016 | 6.065 | 6.200 | 6.038 | 6.173 | 1,012,760 | +0.14(+2.35%) |
Aug 12, 2016 | 6.005 | 6.080 | 5.991 | 6.032 | 719,096 | +0.12(+2.05%) |
Aug 11, 2016 | 5.897 | 5.951 | 5.863 | 5.910 | 459,039 | -0.01(-0.11%) |
Aug 10, 2016 | 5.991 | 5.998 | 5.897 | 5.917 | 443,358 | -0.03(-0.57%) |
Aug 09, 2016 | 6.025 | 6.044 | 5.931 | 5.951 | 536,434 | -0.07(-1.23%) |
Aug 08, 2016 | 5.924 | 6.038 | 5.910 | 6.025 | 580,406 | +0.13(+2.17%) |
Aug 05, 2016 | 5.796 | 5.897 | 5.782 | 5.897 | 632,331 | +0.09(+1.51%) |
Aug 04, 2016 | 5.836 | 5.904 | 5.803 | 5.809 | 516,797 | +0.07(+1.17%) |
Aug 03, 2016 | 5.648 | 5.742 | 5.641 | 5.742 | 765,151 | +0.08(+1.43%) |
Aug 02, 2016 | 5.681 | 5.762 | 5.627 | 5.661 | 1,013,930 | +0.00(+0.00%) |
Aug 01, 2016 | 5.816 | 5.816 | 5.641 | 5.661 | 1,510,359 | -0.18(-3.00%) |
Jul 29, 2016 | 5.809 | 5.850 | 5.766 | 5.836 | 727,416 | +0.01(+0.23%) |
Jul 28, 2016 | 5.877 | 5.883 | 5.728 | 5.823 | 1,999,160 | -0.13(-2.26%) |
Jul 27, 2016 | 6.126 | 6.173 | 5.931 | 5.958 | 1,562,950 | -0.09(-1.45%) |
Jul 26, 2016 | 6.018 | 6.059 | 5.981 | 6.045 | 1,371,177 | -0.05(-0.88%) |
Jul 25, 2016 | 6.113 | 6.163 | 6.045 | 6.099 | 2,388,403 | +0.13(+2.26%) |
Jul 22, 2016 | 6.038 | 6.038 | 5.931 | 5.964 | 691,726 | -0.05(-0.90%) |
Jul 21, 2016 | 6.025 | 6.125 | 6.011 | 6.018 | 685,142 | +0.01(+0.11%) |
Jul 20, 2016 | 5.910 | 6.045 | 5.877 | 6.011 | 822,065 | +0.06(+1.02%) |
Jul 19, 2016 | 5.958 | 5.991 | 5.904 | 5.951 | 516,310 | -0.06(-1.01%) |
Jul 18, 2016 | 5.917 | 6.011 | 5.890 | 6.011 | 667,032 | +0.09(+1.59%) |
Jul 15, 2016 | 5.931 | 5.958 | 5.904 | 5.917 | 773,803 | -0.07(-1.13%) |
Jul 14, 2016 | 5.991 | 6.032 | 5.897 | 5.985 | 643,639 | +0.01(+0.11%) |
Jul 13, 2016 | 6.099 | 6.119 | 5.944 | 5.978 | 633,976 | -0.07(-1.22%) |
Jul 12, 2016 | 6.005 | 6.065 | 5.985 | 6.052 | 1,228,898 | +0.06(+1.01%) |
Jul 11, 2016 | 5.951 | 5.998 | 5.924 | 5.991 | 784,873 | +0.12(+2.07%) |
Jul 08, 2016 | 5.769 | 5.883 | 5.735 | 5.870 | 928,331 | +0.11(+1.99%) |
Jul 07, 2016 | 5.897 | 5.937 | 5.715 | 5.755 | 977,656 | -0.15(-2.51%) |
Jul 06, 2016 | 5.931 | 5.958 | 5.749 | 5.904 | 1,332,092 | -0.11(-1.79%) |
Jul 05, 2016 | 6.086 | 6.092 | 5.890 | 6.011 | 1,693,616 | -0.28(-4.39%) |
Jul 01, 2016 | 6.214 | 6.288 | 6.288 | 6.288 | 1,032,446 | +0.11(+1.74%) |
Jun 30, 2016 | 6.254 | 6.261 | 6.102 | 6.180 | 612,816 | -0.06(-0.97%) |
Jun 29, 2016 | 6.241 | 6.308 | 6.214 | 6.241 | 871,592 | +0.09(+1.54%) |
Jun 28, 2016 | 6.038 | 6.183 | 5.968 | 6.146 | 1,255,135 | +0.22(+3.75%) |
Jun 27, 2016 | 6.005 | 6.018 | 5.870 | 5.924 | 1,386,995 | -0.16(-2.66%) |
Jun 24, 2016 | 6.059 | 6.180 | 6.045 | 6.086 | 1,607,521 | -0.40(-6.23%) |
Jun 23, 2016 | 6.510 | 6.524 | 6.382 | 6.490 | 1,078,822 | +0.13(+2.12%) |
Jun 22, 2016 | 6.409 | 6.423 | 6.321 | 6.355 | 732,633 | -0.03(-0.53%) |
Jun 21, 2016 | 6.335 | 6.406 | 6.254 | 6.389 | 1,006,926 | +0.07(+1.17%) |
Jun 20, 2016 | 6.443 | 6.470 | 6.301 | 6.315 | 946,283 | +0.07(+1.08%) |
Jun 17, 2016 | 6.227 | 6.362 | 6.150 | 6.247 | 1,793,417 | +0.20(+3.34%) |
Jun 16, 2016 | 6.072 | 6.072 | 5.904 | 6.045 | 1,603,254 | -0.16(-2.61%) |
Jun 15, 2016 | 6.335 | 6.348 | 6.200 | 6.207 | 1,168,809 | -0.07(-1.18%) |
Jun 14, 2016 | 6.530 | 6.530 | 6.214 | 6.281 | 1,587,960 | -0.30(-4.51%) |
Jun 13, 2016 | 6.699 | 6.726 | 6.551 | 6.578 | 1,137,179 | -0.25(-3.65%) |
Jun 10, 2016 | 7.049 | 7.063 | 6.793 | 6.827 | 1,057,922 | -0.38(-5.24%) |
Jun 09, 2016 | 7.326 | 7.346 | 7.157 | 7.204 | 969,143 | -0.01(-0.19%) |
Jun 08, 2016 | 7.305 | 7.332 | 7.137 | 7.218 | 945,021 | +0.05(+0.66%) |
Jun 07, 2016 | 7.211 | 7.285 | 7.130 | 7.171 | 769,370 | +0.03(+0.47%) |
Jun 06, 2016 | 7.070 | 7.171 | 7.022 | 7.137 | 876,370 | +0.09(+1.34%) |
Jun 03, 2016 | 7.016 | 7.100 | 6.989 | 7.043 | 1,225,368 | +0.20(+2.96%) |
Jun 02, 2016 | 6.935 | 6.942 | 6.753 | 6.840 | 734,688 | -0.10(-1.46%) |
Jun 01, 2016 | 6.935 | 6.965 | 6.840 | 6.942 | 1,130,005 | -0.14(-2.00%) |
May 31, 2016 | 6.867 | 7.110 | 6.847 | 7.083 | 1,218,297 | +0.27(+3.96%) |
May 27, 2016 | 6.766 | 6.813 | 6.813 | 6.813 | 992,828 | -0.02(-0.30%) |
May 26, 2016 | 6.861 | 6.942 | 6.739 | 6.834 | 748,109 | +0.03(+0.50%) |
May 25, 2016 | 6.679 | 6.807 | 6.652 | 6.800 | 1,174,478 | +0.15(+2.33%) |
May 24, 2016 | 6.645 | 6.685 | 6.571 | 6.645 | 1,174,426 | +0.08(+1.23%) |
May 23, 2016 | 6.658 | 6.685 | 6.557 | 6.564 | 993,321 | -0.08(-1.22%) |
May 20, 2016 | 6.605 | 6.692 | 6.524 | 6.645 | 2,108,071 | +0.09(+1.34%) |
May 19, 2016 | 6.739 | 6.747 | 6.537 | 6.557 | 1,772,774 | -0.20(-2.99%) |
May 18, 2016 | 6.928 | 7.036 | 6.733 | 6.760 | 1,517,266 | -0.07(-0.99%) |
May 17, 2016 | 6.962 | 7.117 | 6.807 | 6.827 | 2,744,985 | -0.03(-0.39%) |
May 16, 2016 | 6.742 | 6.922 | 6.735 | 6.854 | 1,644,025 | +0.12(+1.85%) |
May 13, 2016 | 6.654 | 6.773 | 6.642 | 6.729 | 1,302,566 | +0.05(+0.75%) |
May 12, 2016 | 6.848 | 6.866 | 6.679 | 6.679 | 1,222,074 | -0.12(-1.74%) |
May 11, 2016 | 6.598 | 6.929 | 6.579 | 6.798 | 1,453,690 | +0.11(+1.58%) |
May 10, 2016 | 6.511 | 6.804 | 6.511 | 6.692 | 1,310,653 | +0.07(+1.13%) |
May 09, 2016 | 6.573 | 6.686 | 6.473 | 6.617 | 1,077,249 | -0.02(-0.28%) |
May 06, 2016 | 6.654 | 6.723 | 6.564 | 6.636 | 1,100,215 | -0.12(-1.75%) |
May 05, 2016 | 6.717 | 6.841 | 6.686 | 6.754 | 1,237,937 | +0.07(+1.03%) |
May 04, 2016 | 6.661 | 6.723 | 6.592 | 6.686 | 1,277,801 | +0.07(+1.04%) |
May 03, 2016 | 6.748 | 6.748 | 6.523 | 6.617 | 1,188,832 | -0.23(-3.37%) |
May 02, 2016 | 6.779 | 6.860 | 6.692 | 6.848 | 1,335,094 | +0.07(+1.01%) |
Apr 29, 2016 | 6.916 | 6.923 | 6.698 | 6.779 | 5,574,999 | -0.14(-1.98%) |
Apr 28, 2016 | 7.041 | 7.072 | 6.860 | 6.916 | 3,778,028 | -0.17(-2.46%) |
Apr 27, 2016 | 6.835 | 7.315 | 6.972 | 7.091 | 8,654,304 | +0.26(+3.74%) |
Apr 26, 2016 | 7.022 | 7.041 | 6.804 | 6.835 | 2,560,028 | -0.18(-2.58%) |
Apr 25, 2016 | 7.091 | 7.110 | 6.979 | 7.016 | 1,423,509 | +0.04(+0.54%) |
Apr 22, 2016 | 6.972 | 7.085 | 6.885 | 6.979 | 2,088,302 | +0.02(+0.27%) |
Apr 21, 2016 | 7.016 | 7.016 | 6.891 | 6.960 | 1,039,309 | -0.05(-0.71%) |
Apr 20, 2016 | 7.072 | 7.097 | 6.916 | 7.010 | 1,387,165 | +0.06(+0.90%) |
Apr 19, 2016 | 6.860 | 6.960 | 6.829 | 6.947 | 1,081,756 | +0.15(+2.20%) |
Apr 18, 2016 | 6.723 | 6.829 | 6.654 | 6.798 | 1,267,694 | +0.01(+0.18%) |
Apr 15, 2016 | 6.810 | 6.919 | 6.748 | 6.785 | 2,883,694 | -0.02(-0.37%) |
Apr 14, 2016 | 6.729 | 6.810 | 6.723 | 6.810 | 2,672,788 | +0.22(+3.41%) |
Apr 13, 2016 | 6.473 | 6.601 | 6.417 | 6.586 | 1,219,900 | +0.18(+2.82%) |
Apr 12, 2016 | 6.343 | 6.405 | 6.293 | 6.405 | 2,627,152 | +0.17(+2.80%) |
Apr 11, 2016 | 6.274 | 6.324 | 6.224 | 6.230 | 2,857,351 | +0.06(+1.01%) |
Apr 08, 2016 | 6.318 | 6.361 | 6.162 | 6.168 | 1,677,935 | -0.11(-1.69%) |
Apr 07, 2016 | 6.318 | 6.361 | 6.236 | 6.274 | 1,099,673 | -0.03(-0.49%) |
Apr 06, 2016 | 6.268 | 6.305 | 6.221 | 6.305 | 1,268,491 | +0.19(+3.16%) |
Apr 05, 2016 | 6.137 | 6.199 | 6.081 | 6.112 | 1,124,822 | -0.11(-1.80%) |
Apr 04, 2016 | 6.374 | 6.430 | 6.180 | 6.224 | 1,477,453 | +0.00(+0.00%) |