Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.922 | 8.932 | 8.872 | 8.902 | 4,478,384 | -0.02(-0.22%) |
Feb 27, 2017 | 8.932 | 8.932 | 8.873 | 8.922 | 5,360,175 | +0.00(+0.00%) |
Feb 24, 2017 | 8.887 | 8.922 | 8.847 | 8.922 | 5,156,116 | +0.01(+0.06%) |
Feb 23, 2017 | 8.952 | 8.957 | 8.892 | 8.917 | 7,192,384 | +0.02(+0.17%) |
Feb 22, 2017 | 8.882 | 8.922 | 8.852 | 8.902 | 8,120,042 | +0.03(+0.28%) |
Feb 21, 2017 | 8.887 | 8.902 | 8.857 | 8.877 | 7,553,990 | +0.02(+0.23%) |
Feb 17, 2017 | 8.857 | 8.857 | 8.857 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.817 | 8.892 | 8.812 | 8.872 | 5,163,240 | +0.01(+0.06%) |
Feb 15, 2017 | 8.822 | 8.867 | 8.792 | 8.867 | 5,763,784 | +0.05(+0.51%) |
Feb 14, 2017 | 8.802 | 8.837 | 8.776 | 8.822 | 8,857,524 | +0.01(+0.06%) |
Feb 13, 2017 | 8.756 | 8.827 | 8.751 | 8.817 | 11,014,285 | +0.06(+0.63%) |
Feb 10, 2017 | 8.726 | 8.797 | 8.691 | 8.761 | 5,107,712 | +0.05(+0.52%) |
Feb 09, 2017 | 8.711 | 8.731 | 8.689 | 8.716 | 3,089,841 | +0.04(+0.40%) |
Feb 08, 2017 | 8.691 | 8.716 | 8.583 | 8.681 | 5,009,765 | -0.04(-0.40%) |
Feb 07, 2017 | 8.671 | 8.726 | 8.631 | 8.716 | 4,848,732 | +0.04(+0.46%) |
Feb 06, 2017 | 8.526 | 8.696 | 8.526 | 8.676 | 5,390,072 | +0.08(+0.93%) |
Feb 03, 2017 | 8.501 | 8.661 | 8.481 | 8.596 | 4,510,620 | +0.13(+1.48%) |
Feb 02, 2017 | 8.511 | 8.536 | 8.435 | 8.471 | 4,349,005 | -0.04(-0.47%) |
Feb 01, 2017 | 8.491 | 8.545 | 8.481 | 8.511 | 2,798,239 | +0.04(+0.41%) |
Jan 31, 2017 | 8.496 | 8.511 | 8.430 | 8.476 | 3,526,813 | -0.02(-0.24%) |
Jan 30, 2017 | 8.501 | 8.506 | 8.400 | 8.496 | 3,436,463 | -0.03(-0.29%) |
Jan 27, 2017 | 8.521 | 8.536 | 8.466 | 8.521 | 3,137,569 | +0.01(+0.12%) |
Jan 26, 2017 | 8.526 | 8.526 | 8.491 | 8.511 | 2,605,763 | -0.02(-0.24%) |
Jan 25, 2017 | 8.551 | 8.551 | 8.486 | 8.531 | 3,279,065 | +0.02(+0.18%) |
Jan 24, 2017 | 8.466 | 8.533 | 8.461 | 8.516 | 7,731,381 | +0.06(+0.71%) |
Jan 23, 2017 | 8.440 | 8.506 | 8.420 | 8.456 | 5,006,841 | +0.02(+0.24%) |
Jan 20, 2017 | 8.445 | 8.529 | 8.425 | 8.435 | 4,332,900 | -0.01(-0.12%) |
Jan 19, 2017 | 8.521 | 8.528 | 8.425 | 8.445 | 5,130,794 | -0.08(-0.88%) |
Jan 18, 2017 | 8.496 | 8.531 | 8.461 | 8.521 | 4,692,592 | +0.05(+0.56%) |
Jan 17, 2017 | 8.501 | 8.531 | 8.450 | 8.473 | 5,732,551 | -0.04(-0.44%) |
Jan 13, 2017 | 8.511 | 8.511 | 8.511 | 0 | +0.07(+0.83%) | |
Jan 12, 2017 | 8.445 | 8.450 | 8.395 | 8.440 | 3,825,488 | -0.01(-0.06%) |
Jan 11, 2017 | 8.450 | 8.466 | 8.373 | 8.445 | 6,300,483 | +0.02(+0.24%) |
Jan 10, 2017 | 8.405 | 8.481 | 8.335 | 8.425 | 15,133,748 | +0.03(+0.30%) |
Jan 09, 2017 | 8.476 | 8.481 | 8.325 | 8.400 | 6,705,247 | -0.08(-0.95%) |
Jan 06, 2017 | 8.400 | 8.506 | 8.313 | 8.481 | 8,657,160 | +0.11(+1.26%) |
Jan 05, 2017 | 8.526 | 8.535 | 8.330 | 8.375 | 8,177,339 | -0.14(-1.59%) |
Jan 04, 2017 | 8.290 | 8.531 | 8.290 | 8.511 | 13,529,741 | +0.28(+3.35%) |
Jan 03, 2017 | 8.245 | 8.305 | 8.175 | 8.235 | 38,117,072 | -0.04(-0.42%) |
Dec 30, 2016 | 8.270 | 8.270 | 8.270 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 8.150 | 8.305 | 8.135 | 8.305 | 4,569,458 | +0.17(+2.10%) |
Dec 28, 2016 | 8.150 | 8.185 | 8.119 | 8.135 | 4,877,134 | -0.02(-0.18%) |
Dec 27, 2016 | 8.124 | 8.161 | 8.104 | 8.150 | 4,096,947 | +0.05(+0.56%) |
Dec 23, 2016 | 8.104 | 8.104 | 8.104 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.099 | 8.130 | 8.014 | 8.099 | 3,569,885 | +0.00(+0.00%) |
Dec 21, 2016 | 8.074 | 8.147 | 8.029 | 8.099 | 5,388,411 | +0.03(+0.31%) |
Dec 20, 2016 | 8.024 | 8.135 | 7.989 | 8.074 | 4,366,681 | +0.06(+0.75%) |
Dec 19, 2016 | 7.979 | 8.059 | 7.924 | 8.014 | 4,561,085 | +0.06(+0.69%) |
Dec 16, 2016 | 7.864 | 7.989 | 7.763 | 7.959 | 13,948,286 | +0.10(+1.21%) |
Dec 15, 2016 | 8.014 | 8.074 | 7.844 | 7.864 | 9,017,979 | -0.16(-2.00%) |
Dec 14, 2016 | 8.150 | 8.210 | 7.999 | 8.024 | 8,726,773 | -0.17(-2.08%) |
Dec 13, 2016 | 8.290 | 8.315 | 8.130 | 8.195 | 9,226,352 | -0.07(-0.85%) |
Dec 12, 2016 | 8.231 | 8.289 | 8.172 | 8.265 | 9,722,861 | +0.03(+0.42%) |
Dec 09, 2016 | 8.059 | 8.260 | 7.990 | 8.231 | 10,988,262 | +0.20(+2.50%) |
Dec 08, 2016 | 7.917 | 8.030 | 7.892 | 8.030 | 5,848,133 | +0.11(+1.42%) |
Dec 07, 2016 | 7.981 | 7.990 | 7.907 | 7.917 | 4,138,823 | -0.08(-0.98%) |
Dec 06, 2016 | 7.966 | 7.995 | 7.878 | 7.995 | 5,208,856 | +0.08(+1.05%) |
Dec 05, 2016 | 7.932 | 7.941 | 7.878 | 7.912 | 3,249,736 | +0.03(+0.37%) |
Dec 02, 2016 | 7.863 | 7.907 | 7.814 | 7.883 | 3,478,975 | +0.02(+0.25%) |
Dec 01, 2016 | 7.907 | 7.912 | 7.843 | 7.863 | 3,574,300 | +0.00(+0.00%) |
Nov 30, 2016 | 7.892 | 7.892 | 7.843 | 7.863 | 3,357,227 | +0.01(+0.12%) |
Nov 29, 2016 | 7.848 | 7.863 | 7.807 | 7.853 | 3,166,709 | +0.03(+0.44%) |
Nov 28, 2016 | 7.956 | 7.961 | 7.804 | 7.819 | 3,615,970 | -0.14(-1.79%) |
Nov 25, 2016 | 7.760 | 7.961 | 7.750 | 7.961 | 3,713,061 | +0.24(+3.05%) |
Nov 23, 2016 | 7.726 | 7.726 | 7.726 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.745 | 7.780 | 7.723 | 7.736 | 4,175,132 | +0.02(+0.32%) |
Nov 21, 2016 | 7.736 | 7.785 | 7.677 | 7.711 | 8,739,282 | +0.01(+0.19%) |
Nov 18, 2016 | 7.696 | 7.706 | 7.633 | 7.696 | 5,540,533 | +0.03(+0.38%) |
Nov 17, 2016 | 7.628 | 7.686 | 7.613 | 7.667 | 4,324,062 | +0.06(+0.77%) |
Nov 16, 2016 | 7.598 | 7.633 | 7.584 | 7.608 | 3,009,661 | +0.01(+0.19%) |
Nov 15, 2016 | 7.554 | 7.637 | 7.537 | 7.593 | 3,909,351 | +0.01(+0.13%) |
Nov 14, 2016 | 7.613 | 7.613 | 7.559 | 7.584 | 6,263,621 | -0.01(-0.13%) |
Nov 11, 2016 | 7.598 | 7.628 | 7.569 | 7.593 | 2,771,167 | -0.02(-0.26%) |
Nov 10, 2016 | 7.618 | 7.684 | 7.593 | 7.613 | 5,603,286 | +0.06(+0.78%) |
Nov 09, 2016 | 7.363 | 7.615 | 7.358 | 7.554 | 5,586,198 | +0.08(+1.05%) |
Nov 08, 2016 | 7.481 | 7.495 | 7.456 | 7.476 | 3,523,363 | -0.00(-0.07%) |
Nov 07, 2016 | 7.544 | 7.549 | 7.441 | 7.481 | 3,166,845 | -0.00(-0.07%) |
Nov 04, 2016 | 7.456 | 7.544 | 7.451 | 7.485 | 4,681,555 | +0.02(+0.33%) |
Nov 03, 2016 | 7.446 | 7.500 | 7.402 | 7.461 | 5,279,169 | -0.00(-0.07%) |
Nov 02, 2016 | 7.412 | 7.483 | 7.378 | 7.466 | 4,510,491 | +0.03(+0.46%) |
Nov 01, 2016 | 7.500 | 7.515 | 7.417 | 7.432 | 4,623,141 | -0.07(-0.92%) |
Oct 31, 2016 | 7.588 | 7.593 | 7.490 | 7.500 | 2,800,448 | -0.09(-1.16%) |
Oct 28, 2016 | 7.579 | 7.608 | 7.537 | 7.588 | 4,013,421 | +0.04(+0.58%) |
Oct 27, 2016 | 7.613 | 7.628 | 7.530 | 7.544 | 4,598,957 | -0.08(-1.03%) |
Oct 26, 2016 | 7.637 | 7.642 | 7.559 | 7.623 | 6,470,398 | -0.04(-0.51%) |
Oct 25, 2016 | 7.564 | 7.677 | 7.549 | 7.662 | 5,900,637 | +0.09(+1.23%) |
Oct 24, 2016 | 7.569 | 7.588 | 7.544 | 7.569 | 2,907,117 | +0.05(+0.65%) |
Oct 21, 2016 | 7.500 | 7.564 | 7.461 | 7.520 | 2,582,731 | +0.02(+0.26%) |
Oct 20, 2016 | 7.535 | 7.535 | 7.466 | 7.500 | 3,836,231 | -0.05(-0.65%) |
Oct 19, 2016 | 7.495 | 7.554 | 7.466 | 7.549 | 2,564,066 | +0.08(+1.12%) |
Oct 18, 2016 | 7.432 | 7.505 | 7.432 | 7.466 | 3,544,019 | +0.03(+0.46%) |
Oct 17, 2016 | 7.451 | 7.505 | 7.432 | 7.432 | 5,390,512 | -0.04(-0.52%) |
Oct 14, 2016 | 7.559 | 7.598 | 7.417 | 7.471 | 5,334,489 | -0.06(-0.85%) |
Oct 13, 2016 | 7.525 | 7.559 | 7.461 | 7.535 | 2,745,282 | -0.02(-0.32%) |
Oct 12, 2016 | 7.515 | 7.598 | 7.505 | 7.559 | 1,784,257 | +0.04(+0.52%) |
Oct 11, 2016 | 7.584 | 7.588 | 7.500 | 7.520 | 3,521,080 | -0.07(-0.90%) |
Oct 10, 2016 | 7.598 | 7.623 | 7.579 | 7.588 | 1,792,652 | -0.01(-0.13%) |
Oct 07, 2016 | 7.584 | 7.603 | 7.554 | 7.598 | 1,715,144 | +0.03(+0.39%) |
Oct 06, 2016 | 7.613 | 7.623 | 7.569 | 7.569 | 3,468,213 | -0.05(-0.64%) |
Oct 05, 2016 | 7.618 | 7.657 | 7.618 | 7.618 | 4,096,208 | +0.00(+0.00%) |
Oct 04, 2016 | 7.628 | 7.642 | 7.554 | 7.618 | 4,612,264 | +0.00(+0.00%) |
Oct 03, 2016 | 7.623 | 7.647 | 7.588 | 7.618 | 6,909,872 | +0.02(+0.26%) |
Sep 30, 2016 | 7.652 | 7.667 | 7.598 | 7.598 | 5,312,418 | +0.02(+0.26%) |
Sep 29, 2016 | 7.618 | 7.672 | 7.579 | 7.579 | 4,416,439 | -0.03(-0.45%) |
Sep 28, 2016 | 7.598 | 7.623 | 7.515 | 7.613 | 3,773,725 | +0.01(+0.19%) |
Sep 27, 2016 | 7.593 | 7.599 | 7.544 | 7.598 | 3,514,042 | +0.03(+0.39%) |
Sep 26, 2016 | 7.603 | 7.628 | 7.539 | 7.569 | 2,794,839 | -0.06(-0.83%) |
Sep 23, 2016 | 7.579 | 7.633 | 7.579 | 7.633 | 3,688,415 | +0.01(+0.13%) |
Sep 22, 2016 | 7.686 | 7.716 | 7.579 | 7.623 | 4,978,275 | -0.01(-0.13%) |
Sep 21, 2016 | 7.642 | 7.716 | 7.588 | 7.633 | 3,966,308 | -0.00(-0.06%) |
Sep 20, 2016 | 7.647 | 7.706 | 7.613 | 7.637 | 4,413,534 | +0.02(+0.26%) |
Sep 19, 2016 | 7.608 | 7.731 | 7.584 | 7.618 | 4,128,270 | +0.05(+0.65%) |
Sep 16, 2016 | 7.564 | 7.647 | 7.500 | 7.569 | 5,323,208 | -0.03(-0.39%) |
Sep 15, 2016 | 7.490 | 7.650 | 7.481 | 7.598 | 5,228,073 | +0.11(+1.51%) |
Sep 14, 2016 | 7.525 | 7.552 | 7.461 | 7.485 | 4,111,504 | -0.04(-0.59%) |
Sep 13, 2016 | 7.584 | 7.637 | 7.500 | 7.530 | 9,597,575 | -0.06(-0.84%) |
Sep 12, 2016 | 7.545 | 7.632 | 7.455 | 7.593 | 7,774,691 | +0.00(+0.00%) |
Sep 09, 2016 | 7.794 | 7.794 | 7.589 | 7.593 | 4,903,062 | -0.21(-2.64%) |
Sep 08, 2016 | 7.837 | 7.847 | 7.785 | 7.799 | 3,693,961 | -0.05(-0.61%) |
Sep 07, 2016 | 7.856 | 7.861 | 7.770 | 7.847 | 3,993,387 | +0.01(+0.12%) |
Sep 06, 2016 | 7.847 | 7.847 | 7.804 | 7.837 | 9,820,667 | -0.00(-0.06%) |
Sep 02, 2016 | 7.742 | 7.842 | 7.842 | 7.842 | 5,197,807 | +0.11(+1.42%) |
Sep 01, 2016 | 7.727 | 7.751 | 7.670 | 7.732 | 3,697,436 | +0.00(+0.00%) |
Aug 31, 2016 | 7.746 | 7.746 | 7.665 | 7.732 | 4,080,822 | -0.00(-0.06%) |
Aug 30, 2016 | 7.713 | 7.737 | 7.689 | 7.737 | 4,850,482 | +0.03(+0.37%) |
Aug 29, 2016 | 7.660 | 7.708 | 7.656 | 7.708 | 2,519,517 | +0.05(+0.69%) |
Aug 26, 2016 | 7.617 | 7.665 | 7.612 | 7.656 | 3,711,483 | +0.03(+0.44%) |
Aug 25, 2016 | 7.627 | 7.644 | 7.598 | 7.622 | 3,172,679 | +0.00(+0.06%) |
Aug 24, 2016 | 7.632 | 7.641 | 7.589 | 7.617 | 3,346,069 | +0.00(+0.00%) |
Aug 23, 2016 | 7.565 | 7.624 | 7.550 | 7.617 | 3,574,979 | +0.08(+1.02%) |
Aug 22, 2016 | 7.522 | 7.574 | 7.522 | 7.541 | 4,304,700 | +0.04(+0.51%) |
Aug 19, 2016 | 7.483 | 7.536 | 7.474 | 7.502 | 2,824,236 | -0.01(-0.19%) |
Aug 18, 2016 | 7.440 | 7.517 | 7.426 | 7.517 | 2,942,371 | +0.07(+0.96%) |
Aug 17, 2016 | 7.412 | 7.474 | 7.383 | 7.445 | 2,413,093 | +0.05(+0.71%) |
Aug 16, 2016 | 7.402 | 7.421 | 7.378 | 7.392 | 2,795,185 | -0.01(-0.13%) |
Aug 15, 2016 | 7.421 | 7.421 | 7.388 | 7.402 | 2,430,314 | +0.00(+0.06%) |
Aug 12, 2016 | 7.407 | 7.416 | 7.378 | 7.397 | 1,783,880 | -0.00(-0.06%) |
Aug 11, 2016 | 7.402 | 7.426 | 7.354 | 7.402 | 3,002,991 | +0.03(+0.39%) |
Aug 10, 2016 | 7.330 | 7.407 | 7.321 | 7.373 | 3,729,120 | +0.02(+0.26%) |
Aug 09, 2016 | 7.412 | 7.431 | 7.349 | 7.354 | 2,660,964 | -0.05(-0.65%) |
Aug 08, 2016 | 7.416 | 7.464 | 7.397 | 7.402 | 5,042,475 | +0.00(+0.06%) |
Aug 05, 2016 | 7.450 | 7.467 | 7.388 | 7.397 | 2,881,119 | -0.04(-0.51%) |
Aug 04, 2016 | 7.383 | 7.445 | 7.330 | 7.435 | 5,351,643 | +0.07(+0.97%) |
Aug 03, 2016 | 7.225 | 7.364 | 7.209 | 7.364 | 4,620,911 | +0.13(+1.79%) |
Aug 02, 2016 | 7.297 | 7.306 | 7.225 | 7.234 | 5,555,875 | -0.08(-1.11%) |
Aug 01, 2016 | 7.258 | 7.325 | 7.258 | 7.316 | 3,763,173 | +0.07(+0.99%) |
Jul 29, 2016 | 7.254 | 7.282 | 7.227 | 7.244 | 3,760,805 | -0.00(-0.07%) |
Jul 28, 2016 | 7.297 | 7.316 | 7.249 | 7.249 | 3,832,122 | -0.05(-0.72%) |
Jul 27, 2016 | 7.316 | 7.316 | 7.273 | 7.301 | 2,524,960 | -0.01(-0.13%) |
Jul 26, 2016 | 7.278 | 7.316 | 7.268 | 7.311 | 3,618,190 | +0.00(+0.00%) |
Jul 25, 2016 | 7.225 | 7.325 | 7.201 | 7.311 | 7,681,655 | +0.09(+1.19%) |
Jul 22, 2016 | 7.163 | 7.234 | 7.163 | 7.225 | 3,756,850 | +0.09(+1.21%) |
Jul 21, 2016 | 7.120 | 7.182 | 7.096 | 7.139 | 6,402,146 | +0.05(+0.67%) |
Jul 20, 2016 | 7.067 | 7.105 | 7.029 | 7.091 | 3,518,512 | +0.07(+0.95%) |
Jul 19, 2016 | 6.914 | 7.031 | 6.914 | 7.024 | 5,806,419 | +0.07(+1.03%) |
Jul 18, 2016 | 6.842 | 6.967 | 6.833 | 6.952 | 4,400,407 | +0.11(+1.61%) |
Jul 15, 2016 | 6.794 | 6.856 | 6.794 | 6.842 | 2,771,106 | +0.04(+0.63%) |
Jul 14, 2016 | 6.818 | 6.856 | 6.785 | 6.799 | 3,128,745 | +0.00(+0.00%) |
Jul 13, 2016 | 6.780 | 6.809 | 6.766 | 6.799 | 6,214,099 | +0.00(+0.00%) |
Jul 12, 2016 | 6.699 | 6.818 | 6.699 | 6.799 | 6,466,407 | +0.07(+1.07%) |
Jul 11, 2016 | 6.684 | 6.746 | 6.679 | 6.727 | 5,432,474 | +0.05(+0.72%) |
Jul 08, 2016 | 6.703 | 6.746 | 6.679 | 6.679 | 6,826,556 | -0.02(-0.36%) |
Jul 07, 2016 | 6.684 | 6.751 | 6.679 | 6.703 | 4,638,486 | -0.07(-1.06%) |
Jul 05, 2016 | 6.737 | 6.785 | 6.713 | 6.775 | 7,446,360 | -0.04(-0.63%) |
Jul 01, 2016 | 6.718 | 6.818 | 6.818 | 6.818 | 9,190,945 | +0.02(+0.35%) |
Jun 30, 2016 | 6.947 | 6.962 | 6.738 | 6.794 | 10,024,184 | -0.07(-1.05%) |
Jun 29, 2016 | 6.794 | 6.880 | 6.766 | 6.866 | 3,056,164 | +0.11(+1.70%) |
Jun 28, 2016 | 6.699 | 6.780 | 6.665 | 6.751 | 4,273,958 | +0.11(+1.73%) |
Jun 27, 2016 | 6.718 | 6.763 | 6.636 | 6.636 | 5,361,247 | -0.18(-2.67%) |
Jun 24, 2016 | 6.732 | 6.892 | 6.694 | 6.818 | 5,789,058 | -0.09(-1.32%) |
Jun 23, 2016 | 6.871 | 6.923 | 6.833 | 6.909 | 5,405,920 | +0.08(+1.12%) |
Jun 22, 2016 | 6.813 | 6.856 | 6.804 | 6.833 | 3,372,286 | +0.03(+0.49%) |
Jun 21, 2016 | 6.785 | 6.833 | 6.732 | 6.799 | 3,753,043 | +0.04(+0.57%) |
Jun 20, 2016 | 6.794 | 6.811 | 6.751 | 6.761 | 7,264,598 | +0.05(+0.78%) |
Jun 17, 2016 | 6.756 | 6.794 | 6.694 | 6.708 | 5,718,207 | -0.08(-1.13%) |
Jun 16, 2016 | 6.742 | 6.794 | 6.703 | 6.785 | 3,991,118 | -0.01(-0.14%) |
Jun 15, 2016 | 6.708 | 6.828 | 6.708 | 6.794 | 5,309,206 | +0.09(+1.36%) |
Jun 14, 2016 | 6.818 | 6.842 | 6.689 | 6.703 | 5,510,539 | -0.12(-1.75%) |
Jun 13, 2016 | 6.737 | 6.871 | 6.737 | 6.823 | 6,188,010 | +0.07(+1.06%) |
Jun 10, 2016 | 6.784 | 6.807 | 6.723 | 6.751 | 5,428,988 | -0.04(-0.62%) |
Jun 09, 2016 | 6.816 | 6.840 | 6.770 | 6.793 | 5,191,749 | -0.02(-0.34%) |
Jun 08, 2016 | 6.900 | 6.910 | 6.788 | 6.816 | 7,728,544 | -0.06(-0.88%) |
Jun 07, 2016 | 6.896 | 6.903 | 6.844 | 6.877 | 4,922,726 | +0.00(+0.00%) |
Jun 06, 2016 | 6.900 | 6.919 | 6.858 | 6.877 | 4,834,902 | -0.00(-0.07%) |
Jun 03, 2016 | 6.896 | 6.924 | 6.868 | 6.882 | 5,096,018 | -0.04(-0.54%) |
Jun 02, 2016 | 6.928 | 6.947 | 6.886 | 6.919 | 4,608,099 | -0.02(-0.34%) |
Jun 01, 2016 | 6.914 | 6.975 | 6.900 | 6.942 | 4,788,010 | +0.03(+0.40%) |
May 31, 2016 | 6.966 | 6.970 | 6.891 | 6.914 | 4,676,421 | -0.02(-0.34%) |
May 27, 2016 | 6.905 | 6.938 | 6.938 | 6.938 | 5,065,215 | +0.03(+0.47%) |
May 26, 2016 | 6.994 | 7.007 | 6.882 | 6.905 | 9,497,044 | -0.07(-1.00%) |
May 25, 2016 | 7.040 | 7.077 | 6.954 | 6.975 | 4,620,274 | -0.02(-0.27%) |
May 24, 2016 | 6.970 | 7.019 | 6.905 | 6.994 | 8,586,506 | +0.08(+1.21%) |
May 23, 2016 | 6.896 | 6.984 | 6.765 | 6.910 | 18,978,946 | -0.17(-2.37%) |
May 20, 2016 | 7.045 | 7.129 | 7.010 | 7.077 | 2,596,083 | +0.08(+1.13%) |
May 19, 2016 | 7.059 | 7.087 | 6.970 | 6.998 | 3,066,968 | -0.10(-1.44%) |
May 18, 2016 | 7.138 | 7.157 | 7.059 | 7.101 | 1,910,620 | -0.03(-0.46%) |
May 17, 2016 | 7.119 | 7.157 | 7.091 | 7.133 | 1,939,335 | +0.01(+0.20%) |
May 16, 2016 | 7.124 | 7.171 | 7.111 | 7.119 | 2,068,938 | +0.01(+0.13%) |
May 13, 2016 | 7.133 | 7.166 | 7.094 | 7.110 | 1,505,064 | -0.02(-0.33%) |
May 12, 2016 | 7.143 | 7.175 | 7.089 | 7.133 | 1,619,203 | +0.03(+0.46%) |
May 11, 2016 | 7.091 | 7.152 | 7.073 | 7.101 | 1,642,278 | -0.03(-0.46%) |
May 10, 2016 | 7.059 | 7.138 | 7.059 | 7.133 | 1,959,557 | +0.09(+1.26%) |
May 09, 2016 | 7.082 | 7.129 | 7.003 | 7.045 | 2,376,227 | -0.02(-0.33%) |
May 06, 2016 | 7.003 | 7.091 | 6.994 | 7.068 | 1,420,462 | +0.04(+0.53%) |
May 05, 2016 | 7.119 | 7.138 | 7.031 | 7.031 | 1,790,469 | -0.08(-1.11%) |
May 04, 2016 | 6.994 | 7.138 | 6.980 | 7.110 | 2,256,319 | +0.08(+1.19%) |
May 03, 2016 | 7.077 | 7.077 | 6.970 | 7.026 | 2,204,489 | -0.05(-0.66%) |
May 02, 2016 | 7.073 | 7.129 | 7.059 | 7.073 | 1,818,581 | -0.00(-0.07%) |
Apr 29, 2016 | 7.082 | 7.101 | 7.012 | 7.077 | 2,215,795 | -0.00(-0.07%) |
Apr 28, 2016 | 7.119 | 7.147 | 7.061 | 7.082 | 1,711,242 | -0.08(-1.17%) |
Apr 27, 2016 | 7.119 | 7.199 | 7.110 | 7.166 | 2,229,802 | +0.04(+0.59%) |
Apr 26, 2016 | 7.124 | 7.147 | 7.101 | 7.124 | 1,807,964 | +0.00(+0.00%) |
Apr 25, 2016 | 7.063 | 7.124 | 6.989 | 7.124 | 4,880,897 | +0.07(+1.06%) |
Apr 22, 2016 | 6.938 | 7.101 | 6.938 | 7.049 | 2,103,620 | +0.11(+1.61%) |
Apr 21, 2016 | 7.007 | 7.040 | 6.931 | 6.938 | 2,211,683 | -0.08(-1.19%) |
Apr 20, 2016 | 7.012 | 7.052 | 6.975 | 7.021 | 1,897,854 | +0.02(+0.27%) |
Apr 19, 2016 | 6.970 | 7.012 | 6.946 | 7.003 | 1,644,810 | +0.07(+1.01%) |
Apr 18, 2016 | 6.938 | 7.012 | 6.914 | 6.933 | 3,151,115 | -0.02(-0.27%) |
Apr 15, 2016 | 6.998 | 7.007 | 6.933 | 6.952 | 1,745,179 | -0.06(-0.80%) |
Apr 14, 2016 | 7.059 | 7.091 | 7.003 | 7.007 | 2,093,408 | -0.05(-0.73%) |
Apr 13, 2016 | 7.021 | 7.101 | 7.021 | 7.059 | 1,973,483 | +0.03(+0.50%) |
Apr 12, 2016 | 6.989 | 7.035 | 6.956 | 7.024 | 1,732,812 | +0.05(+0.70%) |
Apr 11, 2016 | 6.952 | 7.012 | 6.938 | 6.975 | 2,266,525 | +0.04(+0.54%) |
Apr 08, 2016 | 6.952 | 7.012 | 6.926 | 6.938 | 2,047,480 | +0.02(+0.34%) |
Apr 07, 2016 | 6.942 | 6.975 | 6.872 | 6.914 | 2,194,343 | -0.07(-1.00%) |
Apr 06, 2016 | 6.900 | 7.007 | 6.896 | 6.984 | 2,066,946 | +0.08(+1.22%) |
Apr 05, 2016 | 6.910 | 6.947 | 6.863 | 6.900 | 2,098,437 | -0.07(-0.94%) |
Apr 04, 2016 | 7.026 | 7.026 | 6.924 | 6.966 | 3,038,416 | -0.07(-0.93%) |
Apr 01, 2016 | 6.886 | 7.059 | 6.835 | 7.031 | 4,745,194 | +0.12(+1.68%) |
Mar 31, 2016 | 6.840 | 6.921 | 6.816 | 6.914 | 4,474,521 | +0.12(+1.71%) |
Mar 30, 2016 | 6.821 | 6.842 | 6.765 | 6.798 | 2,907,738 | -0.00(-0.07%) |
Mar 29, 2016 | 6.691 | 6.807 | 6.677 | 6.802 | 1,596,002 | +0.09(+1.39%) |
Mar 28, 2016 | 6.756 | 6.779 | 6.667 | 6.709 | 2,564,949 | -0.04(-0.55%) |
Mar 24, 2016 | 6.593 | 6.747 | 6.747 | 6.747 | 3,129,702 | +0.14(+2.12%) |
Mar 23, 2016 | 6.691 | 6.733 | 6.593 | 6.607 | 2,446,672 | -0.08(-1.18%) |
Mar 22, 2016 | 6.621 | 6.721 | 6.616 | 6.686 | 2,194,446 | +0.01(+0.21%) |
Mar 21, 2016 | 6.644 | 6.722 | 6.625 | 6.672 | 1,894,165 | +0.02(+0.28%) |
Mar 18, 2016 | 6.653 | 6.726 | 6.588 | 6.653 | 4,138,690 | +0.01(+0.14%) |
Mar 17, 2016 | 6.556 | 6.709 | 6.528 | 6.644 | 2,805,830 | +0.09(+1.42%) |
Mar 16, 2016 | 6.458 | 6.574 | 6.458 | 6.551 | 3,340,580 | +0.08(+1.30%) |
Mar 15, 2016 | 6.467 | 6.493 | 6.432 | 6.467 | 2,890,793 | -0.03(-0.43%) |
Mar 14, 2016 | 6.495 | 6.528 | 6.444 | 6.495 | 2,964,112 | -0.02(-0.29%) |
Mar 11, 2016 | 6.467 | 6.528 | 6.360 | 6.514 | 4,945,796 | +0.16(+2.57%) |
Mar 10, 2016 | 6.437 | 6.441 | 6.289 | 6.351 | 4,907,716 | -0.06(-0.92%) |
Mar 09, 2016 | 6.450 | 6.482 | 6.378 | 6.409 | 3,404,741 | -0.02(-0.28%) |
Mar 08, 2016 | 6.455 | 6.455 | 6.346 | 6.428 | 4,610,584 | -0.04(-0.63%) |
Mar 07, 2016 | 6.414 | 6.498 | 6.396 | 6.468 | 3,891,961 | +0.04(+0.56%) |
Mar 04, 2016 | 6.428 | 6.443 | 6.373 | 6.432 | 5,080,329 | +0.02(+0.32%) |
Mar 03, 2016 | 6.414 | 6.450 | 6.351 | 6.412 | 4,366,653 | +0.03(+0.46%) |
Mar 02, 2016 | 6.305 | 6.409 | 6.233 | 6.382 | 4,773,854 | +0.09(+1.37%) |