Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.080 | 5.129 | 5.056 | 5.056 | 868,882 | -0.04(-0.72%) |
Apr 27, 2017 | 5.056 | 5.111 | 5.050 | 5.092 | 939,528 | -0.01(-0.12%) |
Apr 26, 2017 | 5.044 | 5.141 | 5.031 | 5.098 | 1,461,058 | +0.03(+0.60%) |
Apr 25, 2017 | 5.123 | 5.165 | 5.050 | 5.068 | 1,723,598 | -0.07(-1.42%) |
Apr 24, 2017 | 5.135 | 5.196 | 5.111 | 5.141 | 1,396,614 | +0.05(+0.96%) |
Apr 21, 2017 | 5.086 | 5.123 | 5.062 | 5.092 | 1,371,063 | -0.01(-0.24%) |
Apr 20, 2017 | 5.056 | 5.147 | 5.025 | 5.105 | 1,756,315 | +0.07(+1.45%) |
Apr 19, 2017 | 5.031 | 5.086 | 5.019 | 5.031 | 1,246,384 | +0.01(+0.12%) |
Apr 18, 2017 | 4.971 | 5.034 | 4.952 | 5.025 | 1,231,267 | +0.02(+0.49%) |
Apr 17, 2017 | 4.958 | 5.001 | 4.916 | 5.001 | 1,133,557 | +0.04(+0.86%) |
Apr 13, 2017 | 5.178 | 5.178 | 4.952 | 4.958 | 1,914,887 | -0.23(-4.35%) |
Apr 12, 2017 | 5.196 | 5.257 | 5.165 | 5.184 | 1,097,542 | -0.02(-0.47%) |
Apr 11, 2017 | 5.257 | 5.269 | 5.178 | 5.208 | 2,240,794 | -0.05(-0.93%) |
Apr 10, 2017 | 4.928 | 5.287 | 4.905 | 5.257 | 3,392,563 | +0.35(+7.21%) |
Apr 07, 2017 | 4.904 | 4.971 | 4.904 | 4.904 | 1,126,403 | -0.02(-0.37%) |
Apr 06, 2017 | 4.879 | 4.952 | 4.873 | 4.922 | 1,280,933 | +0.05(+1.00%) |
Apr 05, 2017 | 4.977 | 5.025 | 4.873 | 4.873 | 1,368,635 | -0.10(-1.96%) |
Apr 04, 2017 | 4.989 | 5.013 | 4.952 | 4.971 | 741,485 | -0.01(-0.12%) |
Apr 03, 2017 | 4.971 | 5.010 | 4.952 | 4.977 | 957,639 | -0.01(-0.12%) |
Mar 31, 2017 | 4.958 | 5.001 | 4.928 | 4.983 | 1,102,864 | +0.02(+0.37%) |
Mar 30, 2017 | 4.983 | 4.989 | 4.904 | 4.964 | 932,781 | -0.01(-0.12%) |
Mar 29, 2017 | 4.849 | 5.013 | 4.849 | 4.971 | 1,577,051 | +0.10(+2.13%) |
Mar 28, 2017 | 4.812 | 4.897 | 4.812 | 4.867 | 1,078,699 | +0.05(+1.01%) |
Mar 27, 2017 | 4.794 | 4.824 | 4.757 | 4.818 | 1,129,404 | -0.01(-0.25%) |
Mar 24, 2017 | 4.885 | 4.904 | 4.824 | 4.830 | 941,306 | -0.04(-0.88%) |
Mar 23, 2017 | 4.904 | 4.977 | 4.861 | 4.873 | 1,281,460 | +0.02(+0.38%) |
Mar 22, 2017 | 4.891 | 4.916 | 4.824 | 4.855 | 1,120,588 | -0.04(-0.87%) |
Mar 21, 2017 | 5.056 | 5.059 | 4.891 | 4.897 | 1,498,823 | -0.14(-2.78%) |
Mar 20, 2017 | 4.952 | 5.068 | 4.928 | 5.038 | 1,551,436 | +0.08(+1.60%) |
Mar 17, 2017 | 4.934 | 4.983 | 4.904 | 4.958 | 1,920,500 | +0.04(+0.87%) |
Mar 16, 2017 | 4.830 | 4.916 | 4.806 | 4.916 | 1,773,285 | +0.10(+2.02%) |
Mar 15, 2017 | 4.721 | 4.818 | 4.696 | 4.818 | 1,526,478 | +0.12(+2.46%) |
Mar 14, 2017 | 4.739 | 4.763 | 4.696 | 4.702 | 1,104,271 | -0.05(-1.15%) |
Mar 13, 2017 | 4.843 | 4.751 | 4.757 | 961,189 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.812 | 4.873 | 4.745 | 4.776 | 1,209,564 | +0.00(+0.00%) |
Mar 09, 2017 | 4.727 | 4.782 | 4.706 | 4.776 | 1,403,965 | +0.04(+0.90%) |
Mar 08, 2017 | 4.733 | 4.800 | 4.721 | 4.733 | 1,436,696 | +0.01(+0.13%) |
Mar 07, 2017 | 4.812 | 4.831 | 4.702 | 4.727 | 1,925,031 | -0.10(-2.02%) |
Mar 06, 2017 | 4.879 | 4.879 | 4.812 | 4.824 | 1,418,650 | -0.04(-0.75%) |
Mar 03, 2017 | 4.830 | 4.916 | 4.818 | 4.861 | 1,712,912 | +0.03(+0.63%) |
Mar 02, 2017 | 4.830 | 4.971 | 4.806 | 4.830 | 3,038,740 | -0.01(-0.25%) |
Mar 01, 2017 | 4.873 | 4.891 | 4.818 | 4.843 | 2,865,850 | +0.01(+0.13%) |
Feb 28, 2017 | 4.916 | 4.934 | 4.800 | 4.837 | 4,104,406 | -0.09(-1.73%) |
Feb 27, 2017 | 4.873 | 4.989 | 4.855 | 4.922 | 3,221,704 | +0.07(+1.38%) |
Feb 24, 2017 | 5.025 | 5.031 | 4.830 | 4.855 | 4,073,451 | -0.16(-3.28%) |
Feb 23, 2017 | 5.031 | 5.068 | 4.983 | 5.019 | 1,438,301 | -0.01(-0.24%) |
Feb 22, 2017 | 5.044 | 5.074 | 4.974 | 5.031 | 1,662,018 | -0.02(-0.36%) |
Feb 21, 2017 | 5.086 | 5.105 | 5.007 | 5.050 | 1,949,815 | -0.03(-0.60%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.098 | 5.123 | 5.038 | 5.050 | 1,693,988 | -0.08(-1.54%) |
Feb 15, 2017 | 5.117 | 5.172 | 5.086 | 5.129 | 1,548,036 | -0.02(-0.47%) |
Feb 14, 2017 | 5.117 | 5.184 | 5.074 | 5.153 | 1,521,257 | +0.00(+0.00%) |
Feb 13, 2017 | 5.178 | 5.232 | 5.117 | 5.153 | 2,100,711 | +0.01(+0.12%) |
Feb 10, 2017 | 5.092 | 5.202 | 5.080 | 5.147 | 2,154,571 | +0.05(+1.08%) |
Feb 09, 2017 | 5.269 | 5.269 | 5.056 | 5.092 | 4,152,984 | -0.19(-3.69%) |
Feb 08, 2017 | 5.117 | 5.287 | 5.038 | 5.287 | 3,289,278 | +0.18(+3.46%) |
Feb 07, 2017 | 5.200 | 5.247 | 5.105 | 5.111 | 2,498,354 | -0.05(-1.04%) |
Feb 06, 2017 | 5.027 | 5.188 | 5.021 | 5.164 | 3,486,914 | +0.20(+3.95%) |
Feb 03, 2017 | 4.908 | 4.974 | 4.867 | 4.968 | 2,768,079 | +0.02(+0.48%) |
Feb 02, 2017 | 4.998 | 5.063 | 4.929 | 4.944 | 2,925,393 | -0.11(-2.12%) |
Feb 01, 2017 | 5.164 | 5.212 | 5.021 | 5.051 | 3,180,487 | -0.09(-1.74%) |
Jan 31, 2017 | 5.212 | 5.212 | 5.105 | 5.140 | 1,803,906 | -0.05(-0.92%) |
Jan 30, 2017 | 5.224 | 5.236 | 5.102 | 5.188 | 1,922,036 | -0.04(-0.68%) |
Jan 27, 2017 | 5.206 | 5.280 | 5.176 | 5.224 | 1,520,705 | +0.00(+0.00%) |
Jan 26, 2017 | 5.188 | 5.331 | 5.188 | 5.224 | 1,755,566 | +0.05(+1.04%) |
Jan 25, 2017 | 5.170 | 5.212 | 5.134 | 5.170 | 2,356,962 | -0.01(-0.11%) |
Jan 24, 2017 | 5.164 | 5.206 | 5.093 | 5.176 | 3,250,875 | +0.08(+1.52%) |
Jan 23, 2017 | 5.313 | 5.313 | 5.075 | 5.099 | 7,458,809 | -0.47(-8.44%) |
Jan 20, 2017 | 5.408 | 5.585 | 5.331 | 5.569 | 3,630,222 | +0.17(+3.08%) |
Jan 19, 2017 | 5.474 | 5.474 | 5.307 | 5.402 | 3,200,370 | -0.07(-1.30%) |
Jan 18, 2017 | 5.236 | 5.474 | 5.182 | 5.474 | 3,525,683 | +0.23(+4.43%) |
Jan 17, 2017 | 5.194 | 5.271 | 5.173 | 5.242 | 3,099,393 | +0.05(+0.92%) |
Jan 13, 2017 | 5.194 | 5.194 | 5.194 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.188 | 5.194 | 5.093 | 5.152 | 1,546,230 | -0.04(-0.69%) |
Jan 11, 2017 | 5.057 | 5.209 | 5.049 | 5.188 | 2,026,801 | +0.13(+2.59%) |
Jan 10, 2017 | 5.045 | 5.123 | 5.045 | 5.057 | 2,202,221 | +0.01(+0.12%) |
Jan 09, 2017 | 5.164 | 5.176 | 5.015 | 5.051 | 2,979,451 | -0.11(-2.19%) |
Jan 06, 2017 | 5.188 | 5.206 | 5.123 | 5.164 | 1,626,965 | -0.02(-0.34%) |
Jan 05, 2017 | 5.206 | 5.218 | 5.134 | 5.182 | 1,500,684 | -0.01(-0.11%) |
Jan 04, 2017 | 5.117 | 5.188 | 5.069 | 5.188 | 2,376,999 | +0.10(+1.87%) |
Jan 03, 2017 | 5.051 | 5.114 | 4.968 | 5.093 | 2,894,503 | +0.10(+1.90%) |
Dec 30, 2016 | 4.998 | 4.998 | 4.998 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.009 | 5.039 | 4.926 | 5.033 | 3,038,446 | +0.02(+0.48%) |
Dec 28, 2016 | 5.134 | 5.134 | 4.976 | 5.009 | 2,235,063 | -0.07(-1.41%) |
Dec 27, 2016 | 5.069 | 5.105 | 4.980 | 5.081 | 3,278,228 | -0.02(-0.47%) |
Dec 23, 2016 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.099 | 5.221 | 5.015 | 5.027 | 3,829,562 | -0.08(-1.52%) |
Dec 21, 2016 | 5.123 | 5.233 | 5.093 | 5.105 | 2,914,216 | +0.01(+0.12%) |
Dec 20, 2016 | 5.188 | 5.236 | 5.063 | 5.099 | 4,385,879 | -0.14(-2.72%) |
Dec 19, 2016 | 5.343 | 5.390 | 5.242 | 5.242 | 2,344,402 | -0.11(-2.00%) |
Dec 16, 2016 | 5.432 | 5.456 | 5.331 | 5.349 | 3,201,175 | -0.05(-0.88%) |
Dec 15, 2016 | 5.307 | 5.468 | 5.265 | 5.396 | 3,498,940 | +0.06(+1.11%) |
Dec 14, 2016 | 5.456 | 5.521 | 5.337 | 5.337 | 2,338,784 | -0.15(-2.71%) |
Dec 13, 2016 | 5.450 | 5.503 | 5.325 | 5.485 | 3,143,462 | +0.05(+0.88%) |
Dec 12, 2016 | 5.706 | 5.717 | 5.390 | 5.438 | 3,252,226 | -0.21(-3.79%) |
Dec 09, 2016 | 5.771 | 5.920 | 5.616 | 5.652 | 3,331,863 | -0.11(-1.86%) |
Dec 08, 2016 | 5.444 | 5.759 | 5.444 | 5.759 | 4,320,660 | +0.33(+6.02%) |
Dec 07, 2016 | 5.247 | 5.432 | 5.170 | 5.432 | 3,616,548 | +0.20(+3.75%) |
Dec 06, 2016 | 5.152 | 5.242 | 5.087 | 5.236 | 2,820,661 | +0.08(+1.62%) |
Dec 05, 2016 | 5.146 | 5.265 | 5.117 | 5.152 | 4,417,624 | +0.02(+0.46%) |
Dec 02, 2016 | 5.146 | 5.230 | 5.063 | 5.128 | 3,340,202 | -0.05(-0.92%) |
Dec 01, 2016 | 5.146 | 5.206 | 5.067 | 5.176 | 2,693,353 | +0.07(+1.40%) |
Nov 30, 2016 | 5.265 | 5.295 | 5.045 | 5.105 | 3,720,855 | -0.02(-0.46%) |
Nov 29, 2016 | 5.212 | 5.253 | 5.093 | 5.128 | 2,269,916 | -0.10(-1.93%) |
Nov 28, 2016 | 5.384 | 5.420 | 5.218 | 5.230 | 2,784,472 | -0.16(-2.98%) |
Nov 25, 2016 | 5.450 | 5.509 | 5.331 | 5.390 | 1,381,278 | -0.03(-0.55%) |
Nov 23, 2016 | 5.420 | 5.420 | 5.420 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 5.569 | 5.569 | 5.366 | 5.432 | 2,019,347 | -0.10(-1.83%) |
Nov 21, 2016 | 5.426 | 5.575 | 5.325 | 5.533 | 2,954,197 | +0.14(+2.65%) |
Nov 18, 2016 | 5.384 | 5.430 | 5.325 | 5.390 | 1,518,608 | +0.01(+0.11%) |
Nov 17, 2016 | 5.593 | 5.646 | 5.271 | 5.384 | 3,662,554 | -0.06(-1.09%) |
Nov 16, 2016 | 5.307 | 5.712 | 5.236 | 5.444 | 10,020,452 | +0.22(+4.21%) |
Nov 15, 2016 | 5.384 | 5.420 | 5.212 | 5.224 | 3,601,949 | -0.11(-2.01%) |
Nov 14, 2016 | 5.295 | 5.426 | 5.295 | 5.331 | 2,713,576 | +0.01(+0.22%) |
Nov 11, 2016 | 5.384 | 5.462 | 5.253 | 5.319 | 4,583,144 | -0.15(-2.83%) |
Nov 10, 2016 | 5.152 | 5.569 | 4.974 | 5.474 | 8,573,018 | +0.72(+15.14%) |
Nov 09, 2016 | 4.534 | 4.783 | 4.504 | 4.754 | 3,514,540 | +0.18(+3.90%) |
Nov 08, 2016 | 4.629 | 4.641 | 4.531 | 4.575 | 3,224,607 | -0.08(-1.66%) |
Nov 07, 2016 | 4.682 | 4.760 | 4.635 | 4.652 | 3,126,121 | +0.10(+2.09%) |
Nov 04, 2016 | 4.700 | 4.754 | 4.551 | 4.557 | 4,025,955 | -0.15(-3.28%) |
Nov 03, 2016 | 4.730 | 4.789 | 4.712 | 4.712 | 1,819,590 | -0.01(-0.25%) |
Nov 02, 2016 | 4.795 | 4.843 | 4.700 | 4.724 | 2,870,445 | -0.12(-2.58%) |
Nov 01, 2016 | 4.920 | 5.045 | 4.688 | 4.849 | 5,303,001 | -0.01(-0.24%) |
Oct 31, 2016 | 5.027 | 5.045 | 4.843 | 4.861 | 5,504,410 | -0.17(-3.31%) |
Oct 28, 2016 | 5.128 | 5.230 | 4.998 | 5.027 | 3,111,246 | -0.10(-1.97%) |
Oct 27, 2016 | 5.265 | 5.319 | 5.111 | 5.128 | 3,734,638 | -0.11(-2.16%) |
Oct 26, 2016 | 5.414 | 5.462 | 5.242 | 5.242 | 3,860,714 | -0.18(-3.29%) |
Oct 25, 2016 | 5.545 | 5.598 | 5.420 | 5.420 | 2,655,387 | -0.11(-1.94%) |
Oct 24, 2016 | 5.643 | 5.689 | 5.498 | 5.527 | 2,746,361 | -0.12(-2.05%) |
Oct 21, 2016 | 5.643 | 5.718 | 5.606 | 5.643 | 1,689,344 | -0.01(-0.20%) |
Oct 20, 2016 | 5.614 | 5.683 | 5.492 | 5.654 | 2,744,052 | -0.01(-0.10%) |
Oct 19, 2016 | 5.718 | 5.764 | 5.597 | 5.660 | 2,428,632 | -0.02(-0.31%) |
Oct 18, 2016 | 5.643 | 5.706 | 5.530 | 5.678 | 2,243,943 | +0.11(+1.98%) |
Oct 17, 2016 | 5.382 | 5.614 | 5.330 | 5.568 | 5,139,665 | +0.36(+7.01%) |
Oct 14, 2016 | 5.290 | 5.336 | 5.197 | 5.203 | 2,885,258 | -0.06(-1.21%) |
Oct 13, 2016 | 5.353 | 5.353 | 5.174 | 5.267 | 3,360,685 | -0.09(-1.62%) |
Oct 12, 2016 | 5.498 | 5.560 | 5.336 | 5.353 | 4,370,746 | -0.16(-2.94%) |
Oct 11, 2016 | 5.730 | 5.730 | 5.455 | 5.516 | 5,914,048 | -0.22(-3.83%) |
Oct 10, 2016 | 5.793 | 5.845 | 5.672 | 5.735 | 3,132,157 | -0.01(-0.20%) |
Oct 07, 2016 | 5.834 | 5.845 | 5.735 | 5.747 | 2,549,236 | -0.05(-0.90%) |
Oct 06, 2016 | 5.811 | 5.851 | 5.764 | 5.799 | 2,589,022 | +0.01(+0.20%) |
Oct 05, 2016 | 5.799 | 5.831 | 5.767 | 5.788 | 2,212,505 | +0.01(+0.20%) |
Oct 04, 2016 | 5.816 | 5.845 | 5.738 | 5.776 | 2,793,585 | -0.02(-0.40%) |
Oct 03, 2016 | 5.822 | 5.874 | 5.730 | 5.799 | 1,878,878 | -0.05(-0.89%) |
Sep 30, 2016 | 5.799 | 5.874 | 5.764 | 5.851 | 2,397,653 | +0.10(+1.71%) |
Sep 29, 2016 | 5.840 | 5.880 | 5.753 | 5.753 | 3,775,003 | -0.10(-1.78%) |
Sep 28, 2016 | 5.811 | 5.874 | 5.764 | 5.857 | 4,172,326 | +0.08(+1.40%) |
Sep 27, 2016 | 5.764 | 5.834 | 5.701 | 5.776 | 15,060,268 | -0.41(-6.55%) |
Sep 26, 2016 | 6.308 | 6.335 | 6.164 | 6.181 | 1,361,184 | -0.10(-1.57%) |
Sep 23, 2016 | 6.332 | 6.430 | 6.268 | 6.279 | 1,652,744 | -0.05(-0.82%) |
Sep 22, 2016 | 6.337 | 6.366 | 6.187 | 6.332 | 1,869,934 | +0.02(+0.37%) |
Sep 21, 2016 | 6.135 | 6.337 | 6.135 | 6.308 | 2,223,848 | +0.24(+3.91%) |
Sep 20, 2016 | 6.169 | 6.274 | 6.054 | 6.071 | 1,449,930 | -0.12(-1.96%) |
Sep 19, 2016 | 6.135 | 6.224 | 6.129 | 6.193 | 2,102,426 | +0.10(+1.71%) |
Sep 16, 2016 | 5.886 | 6.106 | 5.844 | 6.088 | 2,173,885 | +0.23(+3.95%) |
Sep 15, 2016 | 5.903 | 5.938 | 5.816 | 5.857 | 2,004,285 | -0.04(-0.69%) |
Sep 14, 2016 | 5.961 | 6.013 | 5.880 | 5.897 | 1,848,529 | -0.08(-1.26%) |
Sep 13, 2016 | 6.077 | 6.111 | 5.932 | 5.973 | 1,649,848 | -0.16(-2.55%) |
Sep 12, 2016 | 5.979 | 6.184 | 5.921 | 6.129 | 1,904,811 | +0.08(+1.34%) |
Sep 09, 2016 | 6.251 | 6.279 | 6.048 | 6.048 | 2,827,729 | -0.30(-4.65%) |
Sep 08, 2016 | 6.169 | 6.366 | 6.112 | 6.343 | 3,673,514 | +0.28(+4.58%) |
Sep 07, 2016 | 6.002 | 6.158 | 5.984 | 6.065 | 1,679,471 | +0.06(+1.06%) |
Sep 06, 2016 | 5.932 | 6.036 | 5.848 | 6.002 | 1,973,295 | +0.09(+1.47%) |
Sep 02, 2016 | 5.897 | 5.915 | 5.915 | 5.915 | 1,798,700 | +0.05(+0.79%) |
Sep 01, 2016 | 5.926 | 5.950 | 5.814 | 5.869 | 3,078,260 | -0.07(-1.17%) |
Aug 31, 2016 | 6.123 | 6.152 | 5.915 | 5.938 | 2,890,257 | -0.18(-2.93%) |
Aug 30, 2016 | 6.337 | 6.378 | 6.048 | 6.117 | 3,980,760 | +0.28(+4.76%) |
Aug 29, 2016 | 5.816 | 5.909 | 5.793 | 5.840 | 2,300,931 | +0.02(+0.30%) |
Aug 26, 2016 | 5.950 | 5.990 | 5.788 | 5.822 | 4,162,397 | -0.13(-2.14%) |
Aug 25, 2016 | 6.065 | 6.106 | 5.909 | 5.950 | 3,289,693 | -0.16(-2.56%) |
Aug 24, 2016 | 6.268 | 6.303 | 6.077 | 6.106 | 3,243,360 | -0.13(-2.04%) |
Aug 23, 2016 | 6.210 | 6.303 | 6.175 | 6.233 | 2,751,066 | +0.08(+1.32%) |
Aug 22, 2016 | 6.279 | 6.279 | 6.135 | 6.152 | 3,941,301 | -0.15(-2.39%) |
Aug 19, 2016 | 6.424 | 6.430 | 6.291 | 6.303 | 3,799,627 | -0.14(-2.16%) |
Aug 18, 2016 | 6.488 | 6.673 | 6.401 | 6.441 | 3,743,416 | +0.03(+0.54%) |
Aug 17, 2016 | 6.644 | 6.656 | 6.308 | 6.407 | 6,707,109 | -0.24(-3.66%) |
Aug 16, 2016 | 6.835 | 6.904 | 6.621 | 6.650 | 3,616,883 | -0.20(-2.96%) |
Aug 15, 2016 | 6.968 | 7.043 | 6.823 | 6.852 | 3,142,365 | -0.07(-1.00%) |
Aug 12, 2016 | 7.052 | 7.064 | 6.911 | 6.922 | 2,309,713 | -0.09(-1.21%) |
Aug 11, 2016 | 7.024 | 7.064 | 6.950 | 7.007 | 1,937,729 | -0.02(-0.32%) |
Aug 10, 2016 | 6.990 | 7.058 | 6.962 | 7.030 | 1,198,348 | +0.05(+0.73%) |
Aug 09, 2016 | 7.086 | 7.086 | 6.950 | 6.979 | 1,789,476 | -0.09(-1.28%) |
Aug 08, 2016 | 7.086 | 7.095 | 6.848 | 7.069 | 4,340,831 | +0.24(+3.57%) |
Aug 05, 2016 | 6.814 | 6.871 | 6.763 | 6.825 | 2,019,613 | +0.02(+0.25%) |
Aug 04, 2016 | 6.803 | 6.950 | 6.803 | 6.808 | 1,950,774 | -0.03(-0.41%) |
Aug 03, 2016 | 6.689 | 6.843 | 6.661 | 6.837 | 2,254,412 | +0.12(+1.86%) |
Aug 02, 2016 | 6.894 | 6.974 | 6.582 | 6.712 | 4,261,036 | -0.20(-2.95%) |
Aug 01, 2016 | 6.979 | 7.047 | 6.837 | 6.916 | 2,935,663 | -0.06(-0.81%) |
Jul 29, 2016 | 6.916 | 7.021 | 6.706 | 6.973 | 3,308,938 | +0.06(+0.90%) |
Jul 28, 2016 | 7.047 | 7.103 | 6.621 | 6.911 | 7,684,458 | -0.33(-4.62%) |
Jul 27, 2016 | 7.426 | 7.443 | 7.234 | 7.245 | 3,816,829 | -0.19(-2.52%) |
Jul 26, 2016 | 7.375 | 7.568 | 7.375 | 7.432 | 2,092,014 | +0.03(+0.46%) |
Jul 25, 2016 | 7.540 | 7.568 | 7.375 | 7.398 | 2,783,864 | -0.18(-2.39%) |
Jul 22, 2016 | 7.568 | 7.608 | 7.453 | 7.579 | 2,560,864 | +0.01(+0.15%) |
Jul 21, 2016 | 7.693 | 7.727 | 7.557 | 7.568 | 2,255,194 | -0.10(-1.33%) |
Jul 20, 2016 | 7.716 | 7.744 | 7.631 | 7.670 | 1,771,612 | -0.02(-0.22%) |
Jul 19, 2016 | 7.925 | 7.937 | 7.653 | 7.687 | 2,219,927 | -0.24(-3.00%) |
Jul 18, 2016 | 7.840 | 7.976 | 7.829 | 7.925 | 1,336,981 | +0.10(+1.30%) |
Jul 15, 2016 | 7.818 | 7.852 | 7.733 | 7.823 | 1,523,985 | +0.03(+0.44%) |
Jul 14, 2016 | 7.886 | 7.925 | 7.772 | 7.789 | 1,746,770 | -0.06(-0.79%) |
Jul 13, 2016 | 8.050 | 8.129 | 7.801 | 7.852 | 2,166,365 | -0.18(-2.26%) |
Jul 12, 2016 | 7.937 | 8.169 | 7.920 | 8.033 | 2,103,538 | +0.14(+1.80%) |
Jul 11, 2016 | 7.619 | 7.920 | 7.619 | 7.891 | 2,462,083 | +0.32(+4.27%) |
Jul 08, 2016 | 7.517 | 7.682 | 7.404 | 7.568 | 2,440,739 | +0.16(+2.22%) |
Jul 07, 2016 | 7.738 | 7.750 | 7.370 | 7.404 | 4,673,099 | -0.33(-4.32%) |
Jul 06, 2016 | 7.823 | 7.829 | 7.659 | 7.738 | 2,706,713 | -0.12(-1.52%) |
Jul 05, 2016 | 7.976 | 8.084 | 7.795 | 7.857 | 1,747,073 | -0.20(-2.46%) |
Jul 01, 2016 | 7.880 | 8.056 | 8.056 | 8.056 | 1,625,680 | +0.18(+2.30%) |
Jun 30, 2016 | 7.880 | 7.937 | 7.682 | 7.874 | 2,546,673 | -0.05(-0.57%) |
Jun 29, 2016 | 8.078 | 8.095 | 7.886 | 7.920 | 2,458,212 | -0.05(-0.64%) |
Jun 28, 2016 | 7.971 | 8.056 | 7.886 | 7.971 | 1,772,362 | +0.16(+2.03%) |
Jun 27, 2016 | 8.078 | 8.107 | 7.795 | 7.812 | 3,574,763 | -0.37(-4.57%) |
Jun 24, 2016 | 8.022 | 8.401 | 7.914 | 8.186 | 3,334,066 | -0.09(-1.03%) |
Jun 23, 2016 | 8.152 | 8.271 | 8.107 | 8.271 | 1,621,074 | +0.19(+2.39%) |
Jun 22, 2016 | 8.192 | 8.277 | 8.078 | 8.078 | 1,744,535 | -0.12(-1.45%) |
Jun 21, 2016 | 8.282 | 8.413 | 8.186 | 8.197 | 2,033,898 | -0.03(-0.34%) |
Jun 20, 2016 | 8.254 | 8.348 | 8.124 | 8.226 | 1,652,609 | +0.11(+1.33%) |
Jun 17, 2016 | 8.294 | 8.362 | 8.084 | 8.118 | 2,462,780 | -0.14(-1.72%) |
Jun 16, 2016 | 8.220 | 8.297 | 8.078 | 8.260 | 2,735,572 | +0.01(+0.07%) |
Jun 15, 2016 | 8.311 | 8.322 | 8.129 | 8.254 | 2,532,200 | -0.07(-0.82%) |
Jun 14, 2016 | 8.702 | 8.787 | 8.290 | 8.322 | 3,212,415 | -0.39(-4.49%) |
Jun 13, 2016 | 8.900 | 9.014 | 8.645 | 8.713 | 2,300,337 | -0.25(-2.78%) |
Jun 10, 2016 | 9.031 | 9.104 | 8.929 | 8.963 | 1,597,266 | -0.11(-1.19%) |
Jun 09, 2016 | 8.878 | 9.110 | 8.810 | 9.070 | 3,182,946 | +0.18(+1.98%) |
Jun 08, 2016 | 8.713 | 8.942 | 8.674 | 8.895 | 2,661,790 | +0.17(+1.95%) |
Jun 07, 2016 | 8.589 | 8.742 | 8.509 | 8.725 | 2,855,759 | +0.15(+1.72%) |
Jun 06, 2016 | 8.515 | 8.634 | 8.498 | 8.577 | 1,573,946 | +0.06(+0.73%) |
Jun 03, 2016 | 8.498 | 8.611 | 8.487 | 8.515 | 1,133,795 | +0.02(+0.27%) |
Jun 02, 2016 | 8.645 | 8.645 | 8.413 | 8.492 | 1,985,369 | -0.15(-1.77%) |
Jun 01, 2016 | 8.662 | 8.691 | 8.475 | 8.645 | 2,010,588 | -0.07(-0.78%) |
May 31, 2016 | 8.623 | 8.787 | 8.611 | 8.713 | 2,863,219 | +0.14(+1.65%) |
May 27, 2016 | 8.555 | 8.572 | 8.572 | 8.572 | 1,843,178 | +0.10(+1.14%) |
May 26, 2016 | 8.390 | 8.532 | 8.390 | 8.475 | 2,113,887 | +0.13(+1.56%) |
May 25, 2016 | 8.214 | 8.470 | 8.186 | 8.345 | 2,717,777 | +0.16(+1.94%) |
May 24, 2016 | 7.965 | 8.197 | 7.914 | 8.186 | 2,007,856 | +0.26(+3.22%) |
May 23, 2016 | 7.903 | 8.005 | 7.886 | 7.931 | 1,694,509 | +0.02(+0.21%) |
May 20, 2016 | 7.704 | 7.937 | 7.665 | 7.914 | 2,513,898 | +0.23(+2.95%) |
May 19, 2016 | 7.551 | 7.727 | 7.472 | 7.687 | 2,250,711 | +0.08(+1.04%) |
May 18, 2016 | 7.982 | 7.990 | 7.562 | 7.608 | 4,507,774 | -0.40(-4.96%) |
May 17, 2016 | 8.056 | 8.135 | 7.993 | 8.005 | 2,148,299 | -0.10(-1.26%) |
May 16, 2016 | 8.305 | 8.305 | 7.999 | 8.107 | 2,688,458 | -0.16(-1.92%) |
May 13, 2016 | 8.299 | 8.356 | 8.220 | 8.265 | 1,799,146 | -0.05(-0.55%) |
May 12, 2016 | 8.498 | 8.571 | 8.288 | 8.311 | 2,027,341 | -0.13(-1.54%) |
May 11, 2016 | 8.504 | 8.560 | 8.441 | 8.441 | 2,123,633 | -0.06(-0.73%) |
May 10, 2016 | 8.764 | 8.810 | 8.203 | 8.504 | 6,197,137 | -0.31(-3.54%) |
May 09, 2016 | 8.468 | 8.926 | 8.446 | 8.815 | 5,566,659 | +0.39(+4.58%) |
May 06, 2016 | 8.413 | 8.450 | 8.333 | 8.429 | 2,307,254 | +0.03(+0.33%) |
May 05, 2016 | 8.446 | 8.578 | 8.357 | 8.402 | 2,206,856 | +0.03(+0.40%) |
May 04, 2016 | 8.402 | 8.501 | 8.275 | 8.368 | 2,007,174 | -0.06(-0.65%) |
May 03, 2016 | 8.666 | 8.699 | 8.291 | 8.424 | 2,819,020 | -0.32(-3.66%) |