Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.12 | 11.12 | 10.97 | 10.98 | 3,980,810 | -0.19(-1.71%) |
Mar 30, 2017 | 11.02 | 11.24 | 11.00 | 11.17 | 5,722,312 | +0.15(+1.32%) |
Mar 29, 2017 | 11.06 | 11.20 | 10.98 | 11.02 | 4,787,751 | -0.05(-0.49%) |
Mar 28, 2017 | 10.69 | 11.27 | 10.69 | 11.08 | 4,783,375 | +0.33(+3.04%) |
Mar 27, 2017 | 10.35 | 10.78 | 10.27 | 10.75 | 3,317,430 | +0.15(+1.37%) |
Mar 24, 2017 | 10.67 | 10.80 | 10.49 | 10.60 | 2,475,848 | -0.05(-0.43%) |
Mar 23, 2017 | 10.47 | 10.72 | 10.47 | 10.65 | 4,361,357 | +0.19(+1.82%) |
Mar 22, 2017 | 10.46 | 10.52 | 10.26 | 10.46 | 4,336,677 | -0.06(-0.60%) |
Mar 21, 2017 | 11.17 | 11.18 | 10.51 | 10.52 | 6,267,792 | -0.57(-5.15%) |
Mar 20, 2017 | 10.59 | 11.12 | 10.59 | 11.09 | 3,067,081 | -0.05(-0.41%) |
Mar 17, 2017 | 11.18 | 11.25 | 11.03 | 11.14 | 5,339,230 | -0.06(-0.57%) |
Mar 16, 2017 | 11.12 | 11.25 | 11.11 | 11.20 | 3,154,503 | +0.12(+1.06%) |
Mar 15, 2017 | 11.07 | 11.09 | 10.94 | 11.08 | 3,539,985 | +0.14(+1.24%) |
Mar 14, 2017 | 10.74 | 10.95 | 10.67 | 10.95 | 3,192,349 | +0.14(+1.26%) |
Mar 13, 2017 | 10.71 | 10.85 | 10.46 | 10.81 | 3,890,082 | +0.07(+0.68%) |
Mar 10, 2017 | 10.56 | 10.76 | 10.50 | 10.74 | 3,778,165 | +0.26(+2.51%) |
Mar 09, 2017 | 10.59 | 10.63 | 10.44 | 10.48 | 1,604,709 | -0.03(-0.26%) |
Mar 08, 2017 | 10.66 | 10.74 | 10.49 | 10.50 | 2,803,045 | -0.09(-0.86%) |
Mar 07, 2017 | 10.63 | 10.77 | 10.55 | 10.59 | 2,172,524 | -0.07(-0.68%) |
Mar 06, 2017 | 10.75 | 10.75 | 10.47 | 10.67 | 3,091,830 | -0.18(-1.63%) |
Mar 03, 2017 | 10.82 | 10.88 | 10.58 | 10.84 | 2,310,940 | +0.04(+0.38%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.78 | 10.80 | 3,178,730 | -0.21(-1.89%) |
Mar 01, 2017 | 11.18 | 11.35 | 10.98 | 11.01 | 6,022,933 | +0.14(+1.25%) |
Feb 28, 2017 | 10.94 | 11.01 | 10.77 | 10.88 | 3,784,629 | -0.20(-1.80%) |
Feb 27, 2017 | 10.87 | 11.08 | 10.76 | 11.08 | 3,016,839 | +0.23(+2.09%) |
Feb 24, 2017 | 10.69 | 10.88 | 10.59 | 10.85 | 3,249,265 | +0.04(+0.34%) |
Feb 23, 2017 | 10.98 | 10.98 | 10.67 | 10.81 | 3,087,135 | -0.13(-1.16%) |
Feb 22, 2017 | 10.98 | 11.08 | 10.86 | 10.94 | 3,602,863 | -0.07(-0.66%) |
Feb 21, 2017 | 11.14 | 11.20 | 10.97 | 11.01 | 3,349,191 | -0.08(-0.74%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | -0.11(-0.97%) | |
Feb 16, 2017 | 11.31 | 11.37 | 11.07 | 11.20 | 2,260,263 | -0.11(-0.96%) |
Feb 15, 2017 | 11.29 | 11.37 | 11.20 | 11.31 | 2,528,675 | +0.02(+0.16%) |
Feb 14, 2017 | 11.24 | 11.36 | 11.15 | 11.29 | 2,238,027 | +0.01(+0.08%) |
Feb 13, 2017 | 11.35 | 11.43 | 11.27 | 11.28 | 1,777,244 | +0.01(+0.08%) |
Feb 10, 2017 | 11.28 | 11.41 | 11.18 | 11.27 | 4,161,383 | +0.03(+0.24%) |
Feb 09, 2017 | 10.93 | 11.30 | 10.88 | 11.25 | 4,855,564 | +0.34(+3.08%) |
Feb 08, 2017 | 10.78 | 10.91 | 10.51 | 10.91 | 6,169,883 | +0.09(+0.84%) |
Feb 07, 2017 | 10.95 | 10.95 | 10.78 | 10.82 | 2,057,486 | -0.07(-0.67%) |
Feb 06, 2017 | 10.85 | 11.01 | 10.79 | 10.89 | 2,105,666 | -0.03(-0.25%) |
Feb 03, 2017 | 10.92 | 10.95 | 10.79 | 10.92 | 3,487,098 | +0.16(+1.52%) |
Feb 02, 2017 | 10.69 | 10.85 | 10.63 | 10.76 | 4,015,855 | +0.02(+0.17%) |
Feb 01, 2017 | 10.86 | 11.03 | 10.65 | 10.74 | 2,839,884 | -0.04(-0.34%) |
Jan 31, 2017 | 10.63 | 10.85 | 10.49 | 10.78 | 5,752,148 | +0.14(+1.28%) |
Jan 30, 2017 | 10.56 | 10.66 | 10.37 | 10.64 | 4,868,694 | -0.05(-0.51%) |
Jan 27, 2017 | 10.72 | 10.77 | 10.53 | 10.69 | 3,026,163 | -0.04(-0.34%) |
Jan 26, 2017 | 10.69 | 10.75 | 10.65 | 10.73 | 2,703,431 | +0.01(+0.08%) |
Jan 25, 2017 | 10.70 | 10.77 | 10.54 | 10.72 | 4,210,831 | +0.09(+0.85%) |
Jan 24, 2017 | 10.35 | 10.68 | 10.30 | 10.63 | 4,898,808 | +0.33(+3.17%) |
Jan 23, 2017 | 10.34 | 10.48 | 10.26 | 10.30 | 3,580,912 | -0.10(-0.96%) |
Jan 20, 2017 | 10.29 | 10.47 | 10.29 | 10.40 | 3,892,945 | +0.11(+1.06%) |
Jan 19, 2017 | 9.978 | 10.49 | 9.715 | 10.30 | 6,054,998 | +0.28(+2.81%) |
Jan 18, 2017 | 9.978 | 10.12 | 9.860 | 10.01 | 5,640,709 | +0.07(+0.73%) |
Jan 17, 2017 | 10.23 | 10.29 | 9.896 | 9.941 | 3,498,594 | -0.36(-3.52%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.16(+1.61%) | |
Jan 12, 2017 | 10.21 | 10.33 | 9.969 | 10.14 | 3,376,521 | -0.15(-1.50%) |
Jan 11, 2017 | 10.34 | 10.36 | 10.11 | 10.30 | 3,635,566 | +0.00(+0.00%) |
Jan 10, 2017 | 10.23 | 10.36 | 10.20 | 10.30 | 3,826,404 | +0.08(+0.80%) |
Jan 09, 2017 | 10.19 | 10.25 | 10.01 | 10.21 | 2,307,157 | -0.02(-0.18%) |
Jan 06, 2017 | 10.39 | 10.43 | 10.21 | 10.23 | 4,563,570 | -0.07(-0.70%) |
Jan 05, 2017 | 10.38 | 10.53 | 10.14 | 10.30 | 4,366,763 | -0.13(-1.22%) |
Jan 04, 2017 | 10.31 | 10.50 | 10.31 | 10.43 | 5,900,923 | +0.14(+1.32%) |
Jan 03, 2017 | 10.08 | 10.31 | 10.02 | 10.30 | 5,961,209 | +0.30(+2.99%) |
Dec 30, 2016 | 9.996 | 9.996 | 9.996 | 0 | +0.04(+0.36%) | |
Dec 29, 2016 | 9.959 | 10.20 | 9.860 | 9.959 | 2,191,443 | +0.03(+0.27%) |
Dec 28, 2016 | 10.09 | 10.09 | 9.882 | 9.932 | 2,028,244 | -0.15(-1.44%) |
Dec 27, 2016 | 10.00 | 10.17 | 9.978 | 10.08 | 1,727,400 | +0.08(+0.82%) |
Dec 23, 2016 | 9.996 | 9.996 | 9.996 | 0 | +0.06(+0.64%) | |
Dec 22, 2016 | 10.02 | 10.10 | 9.869 | 9.932 | 1,665,546 | -0.10(-1.00%) |
Dec 21, 2016 | 10.06 | 10.10 | 9.832 | 10.03 | 2,939,373 | -0.11(-1.07%) |
Dec 20, 2016 | 9.851 | 10.17 | 9.733 | 10.14 | 4,863,880 | +0.35(+3.61%) |
Dec 19, 2016 | 9.805 | 9.932 | 9.678 | 9.787 | 3,563,568 | -0.06(-0.64%) |
Dec 16, 2016 | 9.978 | 10.14 | 9.796 | 9.851 | 10,948,649 | -0.04(-0.37%) |
Dec 15, 2016 | 9.769 | 9.978 | 9.687 | 9.887 | 3,996,222 | +0.18(+1.87%) |
Dec 14, 2016 | 9.660 | 9.851 | 9.624 | 9.706 | 3,722,103 | -0.05(-0.47%) |
Dec 13, 2016 | 9.878 | 9.932 | 9.696 | 9.751 | 4,651,138 | -0.07(-0.74%) |
Dec 12, 2016 | 10.10 | 10.19 | 9.787 | 9.823 | 5,321,026 | -0.37(-3.65%) |
Dec 09, 2016 | 10.44 | 10.45 | 10.18 | 10.20 | 4,922,838 | -0.25(-2.43%) |
Dec 08, 2016 | 10.34 | 10.57 | 10.20 | 10.45 | 6,992,154 | +0.14(+1.32%) |
Dec 07, 2016 | 9.851 | 10.38 | 9.796 | 10.31 | 6,342,876 | +0.54(+5.47%) |
Dec 06, 2016 | 9.660 | 9.823 | 9.388 | 9.778 | 5,493,446 | +0.21(+2.18%) |
Dec 05, 2016 | 9.497 | 9.959 | 9.497 | 9.569 | 11,247,565 | +0.15(+1.54%) |
Dec 02, 2016 | 9.424 | 9.583 | 9.334 | 9.424 | 4,712,642 | +0.05(+0.48%) |
Dec 01, 2016 | 9.225 | 9.533 | 9.143 | 9.379 | 5,984,911 | +0.24(+2.68%) |
Nov 30, 2016 | 8.935 | 9.225 | 8.862 | 9.134 | 5,221,171 | +0.29(+3.28%) |
Nov 29, 2016 | 8.826 | 8.916 | 8.780 | 8.844 | 3,656,816 | +0.07(+0.83%) |
Nov 28, 2016 | 8.789 | 8.853 | 8.717 | 8.771 | 2,309,003 | -0.07(-0.82%) |
Nov 25, 2016 | 8.889 | 8.889 | 8.821 | 8.844 | 819,458 | -0.05(-0.51%) |
Nov 23, 2016 | 8.889 | 8.889 | 8.889 | 0 | +0.11(+1.24%) | |
Nov 22, 2016 | 8.699 | 8.826 | 8.671 | 8.780 | 5,263,801 | +0.15(+1.79%) |
Nov 21, 2016 | 8.662 | 8.717 | 8.554 | 8.626 | 4,312,203 | +0.03(+0.32%) |
Nov 18, 2016 | 8.916 | 8.916 | 8.490 | 8.599 | 7,281,394 | -0.30(-3.36%) |
Nov 17, 2016 | 8.617 | 8.916 | 8.608 | 8.898 | 5,149,311 | +0.30(+3.48%) |
Nov 16, 2016 | 8.436 | 8.635 | 8.427 | 8.599 | 2,710,560 | +0.04(+0.42%) |
Nov 15, 2016 | 8.427 | 8.572 | 8.241 | 8.563 | 3,739,755 | +0.13(+1.51%) |
Nov 14, 2016 | 8.227 | 8.594 | 8.164 | 8.436 | 6,733,792 | +0.28(+3.45%) |
Nov 11, 2016 | 7.991 | 8.218 | 7.819 | 8.154 | 7,042,823 | +0.10(+1.24%) |
Nov 10, 2016 | 7.701 | 8.136 | 7.665 | 8.055 | 12,159,840 | +0.44(+5.84%) |
Nov 09, 2016 | 6.912 | 7.746 | 6.912 | 7.610 | 24,360,554 | +1.17(+18.17%) |
Nov 08, 2016 | 6.449 | 6.513 | 6.358 | 6.440 | 2,608,231 | -0.01(-0.14%) |
Nov 07, 2016 | 6.422 | 6.513 | 6.395 | 6.449 | 3,110,198 | +0.12(+1.86%) |
Nov 04, 2016 | 6.349 | 6.426 | 6.322 | 6.331 | 5,670,702 | -0.03(-0.43%) |
Nov 03, 2016 | 6.395 | 6.436 | 6.318 | 6.358 | 3,324,211 | -0.02(-0.28%) |
Nov 02, 2016 | 6.368 | 6.431 | 6.286 | 6.377 | 6,327,819 | -0.05(-0.71%) |
Nov 01, 2016 | 6.449 | 6.531 | 6.395 | 6.422 | 11,610,017 | +0.03(+0.43%) |
Oct 31, 2016 | 6.485 | 6.531 | 6.390 | 6.395 | 4,886,150 | -0.06(-0.98%) |
Oct 28, 2016 | 6.485 | 6.513 | 6.395 | 6.458 | 4,777,314 | -0.02(-0.28%) |
Oct 27, 2016 | 6.585 | 6.585 | 6.458 | 6.476 | 4,412,503 | -0.05(-0.83%) |
Oct 26, 2016 | 6.431 | 6.558 | 6.431 | 6.531 | 2,372,467 | +0.08(+1.27%) |
Oct 25, 2016 | 6.495 | 6.567 | 6.399 | 6.449 | 1,549,068 | -0.07(-1.11%) |
Oct 24, 2016 | 6.549 | 6.585 | 6.467 | 6.522 | 2,708,163 | +0.05(+0.70%) |
Oct 21, 2016 | 6.458 | 6.531 | 6.431 | 6.476 | 3,302,187 | +0.02(+0.28%) |
Oct 20, 2016 | 6.594 | 6.721 | 6.449 | 6.458 | 4,452,293 | -0.10(-1.52%) |
Oct 19, 2016 | 6.567 | 6.631 | 6.513 | 6.558 | 4,125,798 | -0.02(-0.28%) |
Oct 18, 2016 | 6.558 | 6.594 | 6.422 | 6.576 | 2,942,534 | +0.06(+0.97%) |
Oct 17, 2016 | 6.540 | 6.635 | 6.504 | 6.513 | 3,276,587 | -0.02(-0.28%) |
Oct 14, 2016 | 6.458 | 6.594 | 6.449 | 6.531 | 2,803,221 | +0.11(+1.69%) |
Oct 13, 2016 | 6.458 | 6.485 | 6.340 | 6.422 | 2,645,253 | -0.11(-1.67%) |
Oct 12, 2016 | 6.531 | 6.640 | 6.513 | 6.531 | 2,210,032 | -0.02(-0.28%) |
Oct 11, 2016 | 6.640 | 6.676 | 6.522 | 6.549 | 5,581,466 | -0.13(-1.90%) |
Oct 10, 2016 | 6.730 | 6.803 | 6.658 | 6.676 | 1,537,817 | +0.00(+0.00%) |
Oct 07, 2016 | 6.694 | 6.745 | 6.631 | 6.676 | 1,999,899 | -0.01(-0.14%) |
Oct 06, 2016 | 6.776 | 6.794 | 6.676 | 6.685 | 1,700,296 | -0.10(-1.47%) |
Oct 05, 2016 | 6.794 | 6.866 | 6.758 | 6.785 | 5,468,542 | +0.04(+0.54%) |
Oct 04, 2016 | 6.730 | 6.798 | 6.703 | 6.749 | 3,792,517 | +0.05(+0.68%) |
Oct 03, 2016 | 6.694 | 6.803 | 6.685 | 6.703 | 1,629,961 | -0.07(-1.07%) |
Sep 30, 2016 | 6.703 | 6.803 | 6.667 | 6.776 | 2,755,449 | +0.12(+1.77%) |
Sep 29, 2016 | 6.803 | 6.866 | 6.612 | 6.658 | 1,760,277 | -0.14(-2.00%) |
Sep 28, 2016 | 6.776 | 6.812 | 6.685 | 6.794 | 930,059 | +0.05(+0.67%) |
Sep 27, 2016 | 6.585 | 6.749 | 6.558 | 6.749 | 1,719,527 | +0.15(+2.20%) |
Sep 26, 2016 | 6.685 | 6.694 | 6.603 | 6.603 | 1,402,018 | -0.14(-2.02%) |
Sep 23, 2016 | 6.730 | 6.885 | 6.721 | 6.739 | 1,512,030 | -0.02(-0.27%) |
Sep 22, 2016 | 6.703 | 6.794 | 6.640 | 6.758 | 2,317,405 | +0.11(+1.64%) |
Sep 21, 2016 | 6.667 | 6.730 | 6.576 | 6.649 | 1,840,683 | +0.03(+0.41%) |
Sep 20, 2016 | 6.685 | 6.721 | 6.603 | 6.622 | 1,387,431 | +0.00(+0.00%) |
Sep 19, 2016 | 6.930 | 6.930 | 6.567 | 6.622 | 2,525,070 | -0.08(-1.22%) |
Sep 16, 2016 | 6.721 | 6.839 | 6.522 | 6.703 | 5,166,385 | -0.09(-1.34%) |
Sep 15, 2016 | 6.549 | 6.812 | 6.522 | 6.794 | 2,522,676 | +0.24(+3.60%) |
Sep 14, 2016 | 6.694 | 6.721 | 6.495 | 6.558 | 3,014,336 | -0.14(-2.03%) |
Sep 13, 2016 | 6.776 | 6.812 | 6.594 | 6.694 | 1,958,641 | -0.18(-2.64%) |
Sep 12, 2016 | 6.667 | 6.903 | 6.603 | 6.875 | 2,097,030 | +0.15(+2.29%) |
Sep 09, 2016 | 6.749 | 6.821 | 6.703 | 6.721 | 2,739,213 | -0.10(-1.46%) |
Sep 08, 2016 | 6.785 | 6.857 | 6.739 | 6.821 | 1,682,193 | +0.02(+0.27%) |
Sep 07, 2016 | 6.603 | 6.803 | 6.558 | 6.803 | 2,346,190 | +0.20(+3.02%) |
Sep 06, 2016 | 6.712 | 6.721 | 6.594 | 6.603 | 1,750,250 | -0.10(-1.49%) |
Sep 02, 2016 | 6.730 | 6.703 | 6.703 | 6.703 | 1,576,085 | +0.03(+0.41%) |
Sep 01, 2016 | 6.730 | 6.776 | 6.640 | 6.676 | 1,815,969 | -0.05(-0.74%) |
Aug 31, 2016 | 6.749 | 6.798 | 6.649 | 6.726 | 2,406,234 | -0.01(-0.20%) |
Aug 30, 2016 | 6.676 | 6.749 | 6.612 | 6.739 | 2,600,750 | +0.08(+1.23%) |
Aug 29, 2016 | 6.612 | 6.685 | 6.594 | 6.658 | 2,303,493 | +0.07(+1.10%) |
Aug 26, 2016 | 6.531 | 6.658 | 6.504 | 6.585 | 2,185,432 | +0.06(+0.97%) |
Aug 25, 2016 | 6.495 | 6.558 | 6.458 | 6.522 | 2,677,382 | +0.00(+0.00%) |
Aug 24, 2016 | 6.576 | 6.667 | 6.517 | 6.522 | 1,451,031 | -0.06(-0.96%) |
Aug 23, 2016 | 6.631 | 6.685 | 6.576 | 6.585 | 1,663,867 | -0.01(-0.14%) |
Aug 22, 2016 | 6.612 | 6.671 | 6.531 | 6.594 | 1,800,862 | -0.06(-0.95%) |
Aug 19, 2016 | 6.649 | 6.694 | 6.594 | 6.658 | 1,609,068 | -0.02(-0.27%) |
Aug 18, 2016 | 6.631 | 6.739 | 6.549 | 6.676 | 2,037,471 | +0.04(+0.55%) |
Aug 17, 2016 | 6.685 | 6.730 | 6.594 | 6.640 | 1,663,107 | -0.02(-0.27%) |
Aug 16, 2016 | 6.667 | 6.703 | 6.603 | 6.658 | 1,550,434 | -0.02(-0.27%) |
Aug 15, 2016 | 6.594 | 6.676 | 6.594 | 6.676 | 1,604,969 | +0.09(+1.38%) |
Aug 12, 2016 | 6.522 | 6.594 | 6.513 | 6.585 | 1,742,961 | +0.04(+0.55%) |
Aug 11, 2016 | 6.540 | 6.603 | 6.495 | 6.549 | 1,792,219 | +0.04(+0.56%) |
Aug 10, 2016 | 6.640 | 6.640 | 6.413 | 6.513 | 3,650,822 | +0.08(+1.27%) |
Aug 09, 2016 | 6.476 | 6.603 | 6.431 | 6.431 | 2,770,129 | -0.05(-0.84%) |
Aug 08, 2016 | 6.549 | 6.640 | 6.413 | 6.485 | 1,394,518 | -0.08(-1.24%) |
Aug 05, 2016 | 6.558 | 6.658 | 6.508 | 6.567 | 2,185,288 | +0.07(+1.12%) |
Aug 04, 2016 | 6.476 | 6.585 | 6.431 | 6.495 | 3,704,355 | +0.02(+0.28%) |
Aug 03, 2016 | 6.422 | 6.485 | 6.377 | 6.476 | 3,758,161 | +0.04(+0.56%) |
Aug 02, 2016 | 6.458 | 6.485 | 6.386 | 6.440 | 3,375,999 | -0.04(-0.56%) |
Aug 01, 2016 | 6.504 | 6.540 | 6.440 | 6.476 | 3,559,184 | -0.05(-0.70%) |
Jul 29, 2016 | 6.467 | 6.576 | 6.440 | 6.522 | 3,087,062 | +0.05(+0.84%) |
Jul 28, 2016 | 6.449 | 6.467 | 6.345 | 6.467 | 3,831,955 | +0.02(+0.28%) |
Jul 27, 2016 | 6.422 | 6.476 | 6.358 | 6.449 | 3,122,987 | +0.05(+0.85%) |
Jul 26, 2016 | 6.386 | 6.458 | 6.358 | 6.395 | 2,821,980 | -0.01(-0.14%) |
Jul 25, 2016 | 6.485 | 6.513 | 6.386 | 6.404 | 3,817,508 | -0.08(-1.26%) |
Jul 22, 2016 | 6.368 | 6.603 | 6.361 | 6.485 | 3,225,443 | +0.14(+2.14%) |
Jul 21, 2016 | 6.567 | 6.712 | 6.349 | 6.349 | 4,154,443 | -0.24(-3.71%) |
Jul 20, 2016 | 6.440 | 6.599 | 6.395 | 6.594 | 2,276,849 | +0.15(+2.39%) |
Jul 19, 2016 | 6.458 | 6.531 | 6.422 | 6.440 | 2,537,878 | -0.06(-0.98%) |
Jul 18, 2016 | 6.440 | 6.504 | 6.422 | 6.504 | 2,616,139 | +0.06(+0.99%) |
Jul 15, 2016 | 6.476 | 6.495 | 6.386 | 6.440 | 4,936,359 | -0.01(-0.14%) |
Jul 14, 2016 | 6.449 | 6.467 | 6.348 | 6.449 | 3,213,604 | +0.14(+2.16%) |
Jul 13, 2016 | 6.349 | 6.354 | 6.227 | 6.313 | 2,658,054 | +0.03(+0.43%) |
Jul 12, 2016 | 6.195 | 6.318 | 6.168 | 6.286 | 2,671,074 | +0.15(+2.51%) |
Jul 11, 2016 | 6.086 | 6.141 | 6.055 | 6.132 | 1,922,632 | +0.10(+1.65%) |
Jul 08, 2016 | 5.860 | 6.059 | 5.778 | 6.032 | 3,364,353 | +0.25(+4.40%) |
Jul 07, 2016 | 5.678 | 5.832 | 5.651 | 5.778 | 3,115,341 | +0.24(+4.26%) |
Jul 05, 2016 | 5.624 | 5.714 | 5.483 | 5.542 | 3,659,639 | -0.13(-2.24%) |
Jul 01, 2016 | 5.587 | 5.669 | 5.669 | 5.669 | 2,950,530 | +0.06(+1.13%) |
Jun 30, 2016 | 5.542 | 5.615 | 5.433 | 5.606 | 5,116,357 | +0.11(+1.98%) |
Jun 29, 2016 | 5.270 | 5.542 | 5.197 | 5.497 | 7,239,765 | +0.35(+6.88%) |
Jun 28, 2016 | 5.107 | 5.234 | 5.098 | 5.143 | 4,144,577 | +0.08(+1.61%) |
Jun 27, 2016 | 5.297 | 5.352 | 5.043 | 5.061 | 3,621,441 | -0.33(-6.06%) |
Jun 24, 2016 | 5.533 | 5.655 | 5.388 | 5.388 | 13,653,605 | -0.39(-6.75%) |
Jun 23, 2016 | 5.615 | 5.782 | 5.597 | 5.778 | 3,903,661 | +0.25(+4.60%) |
Jun 22, 2016 | 5.560 | 5.624 | 5.524 | 5.524 | 2,252,079 | -0.02(-0.33%) |
Jun 21, 2016 | 5.696 | 5.696 | 5.524 | 5.542 | 3,647,547 | -0.15(-2.71%) |
Jun 20, 2016 | 5.724 | 5.887 | 5.678 | 5.696 | 2,339,034 | +0.05(+0.80%) |
Jun 17, 2016 | 5.669 | 5.705 | 5.597 | 5.651 | 4,337,671 | -0.02(-0.32%) |
Jun 16, 2016 | 5.687 | 5.705 | 5.597 | 5.669 | 3,068,691 | -0.05(-0.95%) |
Jun 15, 2016 | 5.678 | 5.832 | 5.651 | 5.724 | 3,638,770 | +0.05(+0.80%) |
Jun 14, 2016 | 6.059 | 6.086 | 5.669 | 5.678 | 5,792,871 | -0.42(-6.85%) |
Jun 13, 2016 | 6.168 | 6.204 | 6.059 | 6.095 | 2,996,037 | -0.12(-1.90%) |
Jun 10, 2016 | 6.358 | 6.386 | 6.168 | 6.213 | 3,139,108 | -0.23(-3.52%) |
Jun 09, 2016 | 6.449 | 6.522 | 6.358 | 6.440 | 3,191,550 | -0.08(-1.25%) |
Jun 08, 2016 | 6.513 | 6.567 | 6.495 | 6.522 | 3,401,243 | +0.04(+0.56%) |
Jun 07, 2016 | 6.495 | 6.549 | 6.458 | 6.485 | 3,116,827 | -0.02(-0.28%) |
Jun 06, 2016 | 6.395 | 6.531 | 6.368 | 6.504 | 3,278,024 | +0.11(+1.70%) |
Jun 03, 2016 | 6.322 | 6.431 | 6.168 | 6.395 | 6,621,109 | +0.05(+0.86%) |
Jun 02, 2016 | 6.195 | 6.404 | 6.186 | 6.340 | 6,989,148 | +0.11(+1.75%) |
Jun 01, 2016 | 6.186 | 6.231 | 6.082 | 6.231 | 2,914,891 | +0.00(+0.00%) |
May 31, 2016 | 6.114 | 6.322 | 6.050 | 6.231 | 5,538,081 | +0.12(+1.93%) |
May 27, 2016 | 6.095 | 6.114 | 6.114 | 6.114 | 3,411,912 | +0.04(+0.60%) |
May 26, 2016 | 5.932 | 6.186 | 5.914 | 6.077 | 7,291,932 | +0.15(+2.45%) |
May 25, 2016 | 5.769 | 5.941 | 5.769 | 5.932 | 3,589,005 | +0.15(+2.67%) |
May 24, 2016 | 5.669 | 5.787 | 5.615 | 5.778 | 2,276,922 | +0.16(+2.91%) |
May 23, 2016 | 5.651 | 5.733 | 5.615 | 5.615 | 2,490,524 | -0.05(-0.80%) |
May 20, 2016 | 5.578 | 5.733 | 5.542 | 5.660 | 4,700,327 | +0.09(+1.63%) |
May 19, 2016 | 5.660 | 5.751 | 5.551 | 5.569 | 3,531,593 | -0.12(-2.07%) |
May 18, 2016 | 5.624 | 5.755 | 5.587 | 5.687 | 7,742,309 | +0.04(+0.64%) |
May 17, 2016 | 5.678 | 5.769 | 5.669 | 5.651 | 7,943,093 | -0.05(-0.95%) |
May 16, 2016 | 5.742 | 5.851 | 5.687 | 5.705 | 3,703,360 | -0.04(-0.63%) |
May 13, 2016 | 5.787 | 5.878 | 5.705 | 5.742 | 1,919,891 | -0.05(-0.94%) |
May 12, 2016 | 5.923 | 5.996 | 5.733 | 5.796 | 3,288,095 | -0.10(-1.69%) |
May 11, 2016 | 6.041 | 6.095 | 5.878 | 5.896 | 1,736,994 | -0.17(-2.84%) |
May 10, 2016 | 5.914 | 6.159 | 5.914 | 6.068 | 2,313,369 | +0.15(+2.61%) |
May 09, 2016 | 5.978 | 6.114 | 5.805 | 5.914 | 5,047,311 | -0.13(-2.10%) |
May 06, 2016 | 5.896 | 6.050 | 5.896 | 6.041 | 3,401,354 | +0.11(+1.83%) |
May 05, 2016 | 5.996 | 6.068 | 5.814 | 5.932 | 3,389,864 | -0.04(-0.61%) |
May 04, 2016 | 5.923 | 6.059 | 5.869 | 5.968 | 2,404,259 | +0.00(+0.00%) |
May 03, 2016 | 6.095 | 6.150 | 5.959 | 5.968 | 3,664,629 | -0.22(-3.52%) |
May 02, 2016 | 6.132 | 6.222 | 6.059 | 6.186 | 3,828,114 | +0.05(+0.74%) |
Apr 29, 2016 | 6.150 | 6.177 | 5.987 | 6.141 | 3,960,969 | -0.03(-0.44%) |
Apr 28, 2016 | 6.186 | 6.259 | 6.095 | 6.168 | 5,983,006 | -0.02(-0.29%) |
Apr 27, 2016 | 6.141 | 6.231 | 6.041 | 6.186 | 3,659,291 | +0.02(+0.29%) |
Apr 26, 2016 | 6.159 | 6.268 | 6.123 | 6.168 | 4,066,173 | +0.02(+0.29%) |
Apr 25, 2016 | 5.978 | 6.186 | 5.869 | 6.150 | 8,783,161 | +0.12(+1.95%) |
Apr 22, 2016 | 6.186 | 6.281 | 5.971 | 6.032 | 9,153,488 | -0.15(-2.49%) |
Apr 21, 2016 | 6.540 | 6.540 | 6.132 | 6.186 | 9,213,077 | +0.03(+0.44%) |
Apr 20, 2016 | 6.077 | 6.250 | 5.996 | 6.159 | 10,943,735 | +0.11(+1.80%) |
Apr 19, 2016 | 6.132 | 6.150 | 6.014 | 6.050 | 4,757,275 | -0.04(-0.60%) |
Apr 18, 2016 | 6.005 | 6.114 | 5.978 | 6.086 | 3,927,869 | +0.05(+0.90%) |
Apr 15, 2016 | 6.132 | 6.177 | 5.964 | 6.032 | 3,451,706 | -0.07(-1.19%) |
Apr 14, 2016 | 6.141 | 6.231 | 6.077 | 6.104 | 2,912,477 | -0.05(-0.74%) |
Apr 13, 2016 | 5.841 | 6.195 | 5.660 | 6.150 | 4,173,234 | +0.38(+6.60%) |
Apr 12, 2016 | 5.678 | 5.773 | 5.669 | 5.769 | 3,316,015 | +0.10(+1.76%) |
Apr 11, 2016 | 5.606 | 5.742 | 5.587 | 5.669 | 3,123,552 | +0.08(+1.46%) |
Apr 08, 2016 | 5.778 | 5.832 | 5.560 | 5.587 | 14,338,914 | -0.13(-2.22%) |
Apr 07, 2016 | 5.769 | 5.851 | 5.705 | 5.714 | 3,534,949 | -0.10(-1.72%) |
Apr 06, 2016 | 5.787 | 5.932 | 5.669 | 5.814 | 2,258,269 | +0.05(+0.94%) |
Apr 05, 2016 | 5.760 | 5.823 | 5.724 | 5.760 | 2,530,182 | -0.06(-1.09%) |
Apr 04, 2016 | 5.878 | 5.896 | 5.733 | 5.823 | 2,495,513 | -0.05(-0.93%) |