Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.266 | 9.266 | 9.061 | 9.088 | 4,954,302 | -0.15(-1.64%) |
Apr 27, 2017 | 9.230 | 9.306 | 9.186 | 9.239 | 3,482,158 | +0.04(+0.49%) |
Apr 26, 2017 | 9.150 | 9.244 | 9.132 | 9.195 | 3,005,717 | +0.06(+0.64%) |
Apr 25, 2017 | 9.105 | 9.166 | 9.074 | 9.137 | 3,847,644 | +0.03(+0.34%) |
Apr 24, 2017 | 9.181 | 9.230 | 9.043 | 9.105 | 4,983,929 | -0.04(-0.44%) |
Apr 21, 2017 | 9.159 | 9.210 | 9.123 | 9.146 | 2,834,169 | +0.01(+0.15%) |
Apr 20, 2017 | 9.159 | 9.221 | 9.056 | 9.132 | 4,425,542 | -0.03(-0.29%) |
Apr 19, 2017 | 9.235 | 9.262 | 9.137 | 9.159 | 2,873,283 | -0.08(-0.82%) |
Apr 18, 2017 | 9.306 | 9.329 | 9.199 | 9.235 | 3,447,879 | -0.06(-0.67%) |
Apr 17, 2017 | 9.208 | 9.315 | 9.204 | 9.297 | 4,371,148 | +0.11(+1.21%) |
Apr 13, 2017 | 9.137 | 9.213 | 9.114 | 9.186 | 2,779,485 | +0.06(+0.64%) |
Apr 12, 2017 | 9.105 | 9.150 | 9.101 | 9.128 | 3,407,673 | +0.03(+0.34%) |
Apr 11, 2017 | 9.034 | 9.139 | 8.994 | 9.096 | 4,459,970 | +0.08(+0.84%) |
Apr 10, 2017 | 9.012 | 9.036 | 8.980 | 9.021 | 2,566,222 | +0.01(+0.10%) |
Apr 07, 2017 | 9.043 | 9.079 | 8.998 | 9.012 | 2,936,980 | -0.02(-0.25%) |
Apr 06, 2017 | 9.021 | 9.047 | 8.949 | 9.034 | 2,862,275 | +0.00(+0.00%) |
Apr 05, 2017 | 9.083 | 9.113 | 8.994 | 9.034 | 5,236,184 | -0.04(-0.49%) |
Apr 04, 2017 | 8.998 | 9.137 | 8.989 | 9.079 | 4,872,537 | +0.08(+0.94%) |
Apr 03, 2017 | 9.012 | 9.038 | 8.967 | 8.994 | 2,886,488 | -0.01(-0.15%) |
Mar 31, 2017 | 9.016 | 9.047 | 8.971 | 9.007 | 3,785,069 | +0.01(+0.15%) |
Mar 30, 2017 | 8.976 | 9.012 | 8.954 | 8.994 | 3,645,544 | +0.02(+0.20%) |
Mar 29, 2017 | 8.922 | 9.007 | 8.909 | 8.976 | 4,861,510 | +0.09(+1.00%) |
Mar 28, 2017 | 8.813 | 8.952 | 8.813 | 8.887 | 6,135,768 | +0.08(+0.89%) |
Mar 27, 2017 | 8.743 | 8.817 | 8.726 | 8.808 | 4,345,721 | +0.07(+0.80%) |
Mar 24, 2017 | 8.791 | 8.813 | 8.721 | 8.739 | 3,579,694 | -0.01(-0.10%) |
Mar 23, 2017 | 8.734 | 8.817 | 8.713 | 8.747 | 4,442,784 | +0.01(+0.15%) |
Mar 22, 2017 | 8.691 | 8.765 | 8.656 | 8.734 | 3,817,749 | +0.06(+0.70%) |
Mar 21, 2017 | 8.665 | 8.717 | 8.625 | 8.673 | 3,742,186 | +0.01(+0.10%) |
Mar 20, 2017 | 8.643 | 8.782 | 8.643 | 8.665 | 3,842,838 | +0.03(+0.35%) |
Mar 17, 2017 | 8.512 | 8.649 | 8.508 | 8.634 | 6,209,414 | +0.15(+1.74%) |
Mar 16, 2017 | 8.556 | 8.589 | 8.460 | 8.486 | 3,535,370 | -0.04(-0.51%) |
Mar 15, 2017 | 8.399 | 8.564 | 8.390 | 8.530 | 5,529,959 | +0.17(+1.98%) |
Mar 14, 2017 | 8.355 | 8.410 | 8.312 | 8.364 | 3,282,748 | +0.06(+0.68%) |
Mar 13, 2017 | 8.360 | 8.430 | 8.295 | 8.308 | 3,079,359 | -0.06(-0.68%) |
Mar 10, 2017 | 8.203 | 8.369 | 8.203 | 8.364 | 4,159,461 | +0.22(+2.67%) |
Mar 09, 2017 | 8.207 | 8.299 | 8.125 | 8.146 | 3,842,340 | -0.08(-0.95%) |
Mar 08, 2017 | 8.386 | 8.390 | 8.220 | 8.225 | 4,023,088 | -0.14(-1.67%) |
Mar 07, 2017 | 8.360 | 8.421 | 8.349 | 8.364 | 2,142,139 | -0.01(-0.10%) |
Mar 06, 2017 | 8.395 | 8.395 | 8.321 | 8.373 | 2,586,173 | -0.04(-0.47%) |
Mar 03, 2017 | 8.403 | 8.416 | 8.347 | 8.412 | 2,110,760 | +0.01(+0.16%) |
Mar 02, 2017 | 8.412 | 8.421 | 8.364 | 8.399 | 2,081,286 | -0.00(-0.05%) |
Mar 01, 2017 | 8.377 | 8.412 | 8.318 | 8.403 | 3,412,904 | +0.03(+0.31%) |
Feb 28, 2017 | 8.373 | 8.416 | 8.325 | 8.377 | 4,714,023 | +0.00(+0.05%) |
Feb 27, 2017 | 8.360 | 8.416 | 8.342 | 8.373 | 2,882,551 | +0.03(+0.37%) |
Feb 24, 2017 | 8.312 | 8.351 | 8.255 | 8.342 | 3,144,507 | +0.03(+0.37%) |
Feb 23, 2017 | 8.347 | 8.403 | 8.290 | 8.312 | 5,273,377 | -0.03(-0.42%) |
Feb 22, 2017 | 8.220 | 8.356 | 8.209 | 8.347 | 4,425,168 | +0.13(+1.64%) |
Feb 21, 2017 | 8.164 | 8.212 | 8.107 | 8.212 | 2,503,761 | +0.07(+0.86%) |
Feb 17, 2017 | 8.142 | 8.142 | 8.142 | 0 | -0.00(-0.05%) | |
Feb 16, 2017 | 7.911 | 8.146 | 7.881 | 8.146 | 5,912,067 | +0.31(+4.00%) |
Feb 15, 2017 | 7.907 | 7.933 | 7.689 | 7.833 | 6,596,283 | -0.06(-0.77%) |
Feb 14, 2017 | 7.946 | 7.964 | 7.863 | 7.894 | 3,069,479 | -0.07(-0.82%) |
Feb 13, 2017 | 7.942 | 8.012 | 7.942 | 7.959 | 2,875,888 | +0.03(+0.38%) |
Feb 10, 2017 | 7.885 | 7.951 | 7.885 | 7.929 | 1,996,083 | +0.04(+0.55%) |
Feb 09, 2017 | 7.898 | 7.911 | 7.863 | 7.885 | 2,076,697 | -0.01(-0.17%) |
Feb 08, 2017 | 7.859 | 7.898 | 7.816 | 7.898 | 2,261,386 | +0.05(+0.67%) |
Feb 07, 2017 | 7.833 | 7.881 | 7.794 | 7.846 | 2,461,768 | +0.00(+0.06%) |
Feb 06, 2017 | 7.798 | 7.859 | 7.785 | 7.842 | 2,904,514 | +0.06(+0.78%) |
Feb 03, 2017 | 7.789 | 7.823 | 7.759 | 7.781 | 2,173,540 | +0.02(+0.22%) |
Feb 02, 2017 | 7.755 | 7.794 | 7.728 | 7.763 | 2,237,847 | +0.00(+0.06%) |
Feb 01, 2017 | 7.702 | 7.807 | 7.689 | 7.759 | 3,262,709 | +0.08(+1.08%) |
Jan 31, 2017 | 7.720 | 7.728 | 7.472 | 7.676 | 5,223,920 | -0.03(-0.45%) |
Jan 30, 2017 | 7.772 | 7.785 | 7.624 | 7.711 | 4,244,730 | -0.05(-0.67%) |
Jan 27, 2017 | 7.816 | 7.837 | 7.720 | 7.763 | 2,596,068 | -0.03(-0.34%) |
Jan 26, 2017 | 7.755 | 7.803 | 7.711 | 7.789 | 1,939,049 | +0.07(+0.96%) |
Jan 25, 2017 | 7.746 | 7.772 | 7.698 | 7.715 | 2,461,265 | -0.03(-0.39%) |
Jan 24, 2017 | 7.689 | 7.829 | 7.676 | 7.746 | 3,809,697 | +0.07(+0.91%) |
Jan 23, 2017 | 7.641 | 7.689 | 7.611 | 7.676 | 2,125,137 | +0.06(+0.74%) |
Jan 20, 2017 | 7.602 | 7.624 | 7.578 | 7.620 | 1,125,580 | +0.03(+0.34%) |
Jan 19, 2017 | 7.615 | 7.615 | 7.550 | 7.594 | 1,829,920 | -0.02(-0.29%) |
Jan 18, 2017 | 7.607 | 7.650 | 7.559 | 7.615 | 1,888,768 | +0.04(+0.52%) |
Jan 17, 2017 | 7.620 | 7.646 | 7.572 | 7.576 | 2,225,298 | -0.04(-0.51%) |
Jan 13, 2017 | 7.615 | 7.615 | 7.615 | 0 | +0.02(+0.23%) | |
Jan 12, 2017 | 7.598 | 7.620 | 7.533 | 7.598 | 2,107,551 | +0.02(+0.23%) |
Jan 11, 2017 | 7.489 | 7.620 | 7.476 | 7.580 | 4,726,506 | +0.10(+1.40%) |
Jan 10, 2017 | 7.450 | 7.498 | 7.402 | 7.476 | 3,314,265 | +0.03(+0.47%) |
Jan 09, 2017 | 7.537 | 7.550 | 7.441 | 7.441 | 2,346,796 | -0.06(-0.81%) |
Jan 06, 2017 | 7.541 | 7.550 | 7.493 | 7.502 | 2,002,884 | -0.03(-0.46%) |
Jan 05, 2017 | 7.493 | 7.550 | 7.467 | 7.537 | 2,884,471 | +0.05(+0.70%) |
Jan 04, 2017 | 7.459 | 7.554 | 7.459 | 7.485 | 3,327,607 | +0.01(+0.12%) |
Jan 03, 2017 | 7.424 | 7.493 | 7.411 | 7.476 | 3,298,696 | +0.07(+0.88%) |
Dec 30, 2016 | 7.411 | 7.411 | 7.411 | 0 | -0.07(-0.93%) | |
Dec 29, 2016 | 7.358 | 7.519 | 7.358 | 7.480 | 2,800,910 | +0.09(+1.24%) |
Dec 28, 2016 | 7.437 | 7.476 | 7.271 | 7.389 | 5,271,200 | -0.04(-0.59%) |
Dec 27, 2016 | 7.466 | 7.496 | 7.382 | 7.432 | 4,648,669 | -0.02(-0.28%) |
Dec 23, 2016 | 7.454 | 7.454 | 7.454 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.390 | 7.470 | 7.361 | 7.462 | 2,767,694 | +0.06(+0.86%) |
Dec 21, 2016 | 7.377 | 7.462 | 7.335 | 7.399 | 3,408,058 | +0.02(+0.29%) |
Dec 20, 2016 | 7.382 | 7.403 | 7.318 | 7.377 | 3,783,785 | +0.00(+0.06%) |
Dec 19, 2016 | 7.221 | 7.377 | 7.208 | 7.373 | 4,188,480 | +0.18(+2.53%) |
Dec 16, 2016 | 7.052 | 7.246 | 7.052 | 7.191 | 7,323,739 | +0.15(+2.10%) |
Dec 15, 2016 | 7.179 | 7.187 | 6.950 | 7.043 | 9,106,344 | -0.16(-2.29%) |
Dec 14, 2016 | 7.318 | 7.335 | 7.170 | 7.208 | 3,881,798 | -0.08(-1.05%) |
Dec 13, 2016 | 7.335 | 7.361 | 7.267 | 7.284 | 3,354,989 | -0.04(-0.52%) |
Dec 12, 2016 | 7.454 | 7.462 | 7.316 | 7.322 | 3,526,796 | -0.12(-1.59%) |
Dec 09, 2016 | 7.428 | 7.479 | 7.424 | 7.441 | 4,206,338 | +0.02(+0.23%) |
Dec 08, 2016 | 7.428 | 7.470 | 7.369 | 7.424 | 5,830,668 | -0.01(-0.11%) |
Dec 07, 2016 | 7.318 | 7.435 | 7.318 | 7.432 | 5,334,906 | +0.11(+1.56%) |
Dec 06, 2016 | 7.276 | 7.373 | 7.276 | 7.318 | 4,243,773 | +0.05(+0.64%) |
Dec 05, 2016 | 7.136 | 7.280 | 7.124 | 7.272 | 5,237,896 | +0.16(+2.20%) |
Dec 02, 2016 | 7.047 | 7.160 | 7.022 | 7.115 | 5,210,313 | +0.08(+1.20%) |
Dec 01, 2016 | 7.170 | 7.183 | 6.997 | 7.031 | 3,782,326 | -0.14(-2.00%) |
Nov 30, 2016 | 7.263 | 7.263 | 7.115 | 7.174 | 6,883,691 | -0.08(-1.17%) |
Nov 29, 2016 | 7.141 | 7.297 | 7.132 | 7.259 | 4,828,357 | +0.12(+1.66%) |
Nov 28, 2016 | 7.077 | 7.170 | 7.064 | 7.141 | 3,935,975 | +0.09(+1.32%) |
Nov 25, 2016 | 6.984 | 7.052 | 6.984 | 7.047 | 1,449,611 | +0.06(+0.91%) |
Nov 23, 2016 | 6.984 | 6.984 | 6.984 | 0 | -0.10(-1.37%) | |
Nov 22, 2016 | 7.056 | 7.111 | 7.026 | 7.081 | 4,172,942 | +0.07(+0.96%) |
Nov 21, 2016 | 7.014 | 7.052 | 7.001 | 7.014 | 2,188,588 | +0.03(+0.36%) |
Nov 18, 2016 | 6.988 | 7.018 | 6.950 | 6.988 | 3,065,122 | +0.02(+0.30%) |
Nov 17, 2016 | 6.980 | 7.001 | 6.942 | 6.967 | 3,632,512 | -0.01(-0.18%) |
Nov 16, 2016 | 6.933 | 7.007 | 6.929 | 6.980 | 3,654,691 | +0.07(+0.98%) |
Nov 15, 2016 | 6.853 | 6.921 | 6.785 | 6.912 | 4,342,630 | +0.05(+0.80%) |
Nov 14, 2016 | 6.861 | 6.931 | 6.836 | 6.857 | 4,544,413 | +0.01(+0.12%) |
Nov 11, 2016 | 6.773 | 6.882 | 6.773 | 6.849 | 3,159,683 | +0.05(+0.81%) |
Nov 10, 2016 | 6.980 | 7.005 | 6.789 | 6.794 | 5,101,227 | -0.17(-2.49%) |
Nov 09, 2016 | 6.887 | 7.041 | 6.853 | 6.967 | 3,981,793 | -0.05(-0.72%) |
Nov 08, 2016 | 6.976 | 7.041 | 6.929 | 7.018 | 4,512,925 | +0.05(+0.67%) |
Nov 07, 2016 | 6.933 | 6.971 | 6.916 | 6.971 | 4,801,488 | +0.09(+1.35%) |
Nov 04, 2016 | 6.887 | 6.912 | 6.866 | 6.878 | 3,631,638 | -0.00(-0.06%) |
Nov 03, 2016 | 6.789 | 6.942 | 6.760 | 6.882 | 4,618,949 | +0.12(+1.81%) |
Nov 02, 2016 | 6.988 | 6.988 | 6.663 | 6.760 | 6,054,278 | +0.22(+3.30%) |
Nov 01, 2016 | 6.629 | 6.641 | 6.510 | 6.544 | 2,795,535 | -0.08(-1.28%) |
Oct 31, 2016 | 6.586 | 6.650 | 6.576 | 6.629 | 3,772,150 | +0.07(+1.03%) |
Oct 28, 2016 | 6.561 | 6.624 | 6.531 | 6.561 | 2,314,382 | +0.00(+0.06%) |
Oct 27, 2016 | 6.688 | 6.692 | 6.510 | 6.557 | 2,950,309 | -0.10(-1.52%) |
Oct 26, 2016 | 6.663 | 6.671 | 6.588 | 6.658 | 1,715,035 | -0.01(-0.19%) |
Oct 25, 2016 | 6.595 | 6.684 | 6.595 | 6.671 | 1,738,640 | +0.09(+1.35%) |
Oct 24, 2016 | 6.519 | 6.612 | 6.514 | 6.582 | 2,779,486 | +0.07(+1.04%) |
Oct 21, 2016 | 6.472 | 6.519 | 6.451 | 6.514 | 1,523,857 | +0.04(+0.65%) |
Oct 20, 2016 | 6.472 | 6.506 | 6.443 | 6.472 | 1,819,766 | -0.00(-0.07%) |
Oct 19, 2016 | 6.523 | 6.540 | 6.464 | 6.476 | 2,152,982 | -0.04(-0.58%) |
Oct 18, 2016 | 6.510 | 6.546 | 6.464 | 6.514 | 2,364,207 | +0.05(+0.79%) |
Oct 17, 2016 | 6.451 | 6.493 | 6.443 | 6.464 | 1,950,785 | +0.03(+0.39%) |
Oct 14, 2016 | 6.485 | 6.485 | 6.424 | 6.438 | 2,002,667 | -0.03(-0.39%) |
Oct 13, 2016 | 6.375 | 6.484 | 6.358 | 6.464 | 2,464,433 | +0.07(+1.13%) |
Oct 12, 2016 | 6.307 | 6.426 | 6.290 | 6.392 | 2,705,498 | +0.07(+1.14%) |
Oct 11, 2016 | 6.324 | 6.354 | 6.278 | 6.320 | 2,392,991 | -0.01(-0.20%) |
Oct 10, 2016 | 6.316 | 6.371 | 6.297 | 6.333 | 2,823,692 | +0.05(+0.74%) |
Oct 07, 2016 | 6.273 | 6.341 | 6.248 | 6.286 | 3,612,286 | +0.03(+0.41%) |
Oct 06, 2016 | 6.278 | 6.328 | 6.218 | 6.261 | 3,988,784 | -0.04(-0.67%) |
Oct 05, 2016 | 6.333 | 6.375 | 6.295 | 6.303 | 5,133,205 | -0.02(-0.33%) |
Oct 04, 2016 | 6.578 | 6.586 | 6.307 | 6.324 | 9,097,253 | -0.25(-3.86%) |
Oct 03, 2016 | 6.734 | 6.747 | 6.574 | 6.578 | 5,022,495 | -0.17(-2.51%) |
Sep 30, 2016 | 6.832 | 6.870 | 6.747 | 6.747 | 3,896,662 | -0.08(-1.18%) |
Sep 29, 2016 | 6.857 | 6.868 | 6.798 | 6.827 | 3,201,724 | -0.04(-0.55%) |
Sep 28, 2016 | 6.849 | 6.874 | 6.790 | 6.866 | 4,382,193 | +0.02(+0.31%) |
Sep 27, 2016 | 6.820 | 6.879 | 6.770 | 6.844 | 6,133,389 | +0.04(+0.60%) |
Sep 26, 2016 | 6.787 | 6.877 | 6.783 | 6.803 | 4,851,873 | +0.02(+0.24%) |
Sep 23, 2016 | 6.758 | 6.807 | 6.750 | 6.787 | 3,243,495 | +0.00(+0.00%) |
Sep 22, 2016 | 6.729 | 6.797 | 6.713 | 6.787 | 3,434,175 | +0.09(+1.41%) |
Sep 21, 2016 | 6.721 | 6.742 | 6.616 | 6.692 | 6,651,921 | +0.00(+0.00%) |
Sep 20, 2016 | 6.705 | 6.727 | 6.680 | 6.692 | 3,985,930 | +0.01(+0.18%) |
Sep 19, 2016 | 6.569 | 6.692 | 6.569 | 6.680 | 3,911,904 | +0.13(+2.01%) |
Sep 16, 2016 | 6.610 | 6.634 | 6.549 | 6.549 | 8,437,316 | -0.10(-1.54%) |
Sep 15, 2016 | 6.602 | 6.674 | 6.553 | 6.651 | 2,362,288 | +0.06(+0.87%) |
Sep 14, 2016 | 6.565 | 6.639 | 6.545 | 6.594 | 2,914,480 | +0.06(+0.94%) |
Sep 13, 2016 | 6.594 | 6.618 | 6.528 | 6.532 | 3,698,893 | -0.07(-1.00%) |
Sep 12, 2016 | 6.565 | 6.647 | 6.454 | 6.598 | 7,233,561 | +0.01(+0.19%) |
Sep 09, 2016 | 6.877 | 6.890 | 6.586 | 6.586 | 7,334,700 | -0.32(-4.64%) |
Sep 08, 2016 | 6.922 | 6.951 | 6.902 | 6.906 | 3,262,459 | -0.02(-0.30%) |
Sep 07, 2016 | 6.881 | 6.935 | 6.873 | 6.927 | 3,481,652 | +0.04(+0.60%) |
Sep 06, 2016 | 6.902 | 6.902 | 6.799 | 6.886 | 2,878,543 | +0.00(+0.00%) |
Sep 02, 2016 | 6.779 | 6.886 | 6.886 | 6.886 | 3,376,095 | +0.12(+1.82%) |
Sep 01, 2016 | 6.779 | 6.781 | 6.705 | 6.762 | 2,737,765 | -0.01(-0.18%) |
Aug 31, 2016 | 6.721 | 6.779 | 6.701 | 6.775 | 2,385,302 | +0.03(+0.49%) |
Aug 30, 2016 | 6.725 | 6.754 | 6.700 | 6.742 | 1,626,572 | +0.02(+0.31%) |
Aug 29, 2016 | 6.705 | 6.758 | 6.705 | 6.721 | 2,024,333 | +0.03(+0.49%) |
Aug 26, 2016 | 6.779 | 6.812 | 6.647 | 6.688 | 4,260,988 | -0.08(-1.21%) |
Aug 25, 2016 | 6.725 | 6.777 | 6.721 | 6.770 | 1,551,246 | +0.02(+0.37%) |
Aug 24, 2016 | 6.799 | 6.805 | 6.725 | 6.746 | 2,272,847 | -0.05(-0.67%) |
Aug 23, 2016 | 6.738 | 6.816 | 6.729 | 6.791 | 2,906,304 | +0.07(+1.10%) |
Aug 22, 2016 | 6.684 | 6.734 | 6.676 | 6.717 | 1,653,507 | +0.03(+0.43%) |
Aug 19, 2016 | 6.680 | 6.713 | 6.653 | 6.688 | 2,284,261 | +0.01(+0.12%) |
Aug 18, 2016 | 6.647 | 6.713 | 6.635 | 6.680 | 2,160,117 | +0.03(+0.49%) |
Aug 17, 2016 | 6.664 | 6.680 | 6.586 | 6.647 | 4,237,508 | -0.02(-0.25%) |
Aug 16, 2016 | 6.738 | 6.746 | 6.664 | 6.664 | 3,058,409 | -0.08(-1.22%) |
Aug 15, 2016 | 6.717 | 6.775 | 6.717 | 6.746 | 2,800,331 | +0.02(+0.37%) |
Aug 12, 2016 | 6.717 | 6.770 | 6.713 | 6.721 | 2,385,906 | +0.00(+0.06%) |
Aug 11, 2016 | 6.754 | 6.758 | 6.631 | 6.717 | 4,594,659 | -0.06(-0.85%) |
Aug 10, 2016 | 6.791 | 6.816 | 6.751 | 6.775 | 2,269,994 | -0.02(-0.24%) |
Aug 09, 2016 | 6.779 | 6.828 | 6.758 | 6.791 | 3,228,156 | +0.05(+0.67%) |
Aug 08, 2016 | 6.824 | 6.832 | 6.740 | 6.746 | 3,653,096 | -0.05(-0.73%) |
Aug 05, 2016 | 6.807 | 6.902 | 6.783 | 6.795 | 4,753,301 | +0.00(+0.06%) |
Aug 04, 2016 | 6.918 | 6.918 | 6.618 | 6.791 | 8,254,600 | -0.16(-2.25%) |
Aug 03, 2016 | 6.849 | 6.947 | 6.820 | 6.947 | 4,067,250 | +0.10(+1.44%) |
Aug 02, 2016 | 6.943 | 6.959 | 6.828 | 6.849 | 3,940,215 | -0.10(-1.42%) |
Aug 01, 2016 | 6.894 | 6.974 | 6.853 | 6.947 | 4,382,325 | +0.05(+0.77%) |
Jul 29, 2016 | 6.861 | 6.898 | 6.807 | 6.894 | 4,184,155 | +0.03(+0.48%) |
Jul 28, 2016 | 6.770 | 6.865 | 6.746 | 6.861 | 3,554,999 | +0.09(+1.40%) |
Jul 27, 2016 | 6.770 | 6.779 | 6.725 | 6.766 | 2,560,351 | +0.01(+0.18%) |
Jul 26, 2016 | 6.738 | 6.770 | 6.721 | 6.754 | 4,569,488 | +0.02(+0.24%) |
Jul 25, 2016 | 6.713 | 6.742 | 6.678 | 6.738 | 3,420,259 | +0.03(+0.43%) |
Jul 22, 2016 | 6.676 | 6.721 | 6.676 | 6.709 | 2,468,152 | +0.02(+0.37%) |
Jul 21, 2016 | 6.655 | 6.705 | 6.655 | 6.684 | 2,535,121 | +0.01(+0.18%) |
Jul 20, 2016 | 6.655 | 6.692 | 6.635 | 6.672 | 2,644,804 | +0.00(+0.00%) |
Jul 19, 2016 | 6.631 | 6.672 | 6.602 | 6.672 | 3,857,353 | +0.06(+0.87%) |
Jul 18, 2016 | 6.561 | 6.623 | 6.549 | 6.614 | 3,780,781 | +0.07(+1.00%) |
Jul 15, 2016 | 6.532 | 6.549 | 6.503 | 6.549 | 2,158,269 | +0.02(+0.25%) |
Jul 14, 2016 | 6.565 | 6.565 | 6.524 | 6.532 | 3,014,950 | -0.04(-0.62%) |
Jul 13, 2016 | 6.565 | 6.573 | 6.524 | 6.573 | 2,703,885 | +0.02(+0.25%) |
Jul 12, 2016 | 6.569 | 6.573 | 6.532 | 6.557 | 3,446,557 | -0.01(-0.19%) |
Jul 11, 2016 | 6.512 | 6.569 | 6.471 | 6.569 | 2,635,934 | +0.06(+0.95%) |
Jul 08, 2016 | 6.475 | 6.524 | 6.466 | 6.508 | 2,522,810 | +0.04(+0.64%) |
Jul 07, 2016 | 6.499 | 6.499 | 6.450 | 6.466 | 2,784,086 | -0.05(-0.76%) |
Jul 06, 2016 | 6.429 | 6.516 | 6.372 | 6.516 | 5,263,893 | +0.08(+1.28%) |
Jul 05, 2016 | 6.446 | 6.462 | 6.409 | 6.434 | 3,490,330 | -0.02(-0.25%) |
Jul 01, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 3,089,845 | +0.00(+0.00%) |
Jun 30, 2016 | 6.343 | 6.450 | 6.306 | 6.450 | 6,425,540 | +0.12(+1.82%) |
Jun 29, 2016 | 6.319 | 6.360 | 6.273 | 6.335 | 4,980,865 | +0.02(+0.39%) |
Jun 28, 2016 | 6.294 | 6.314 | 6.237 | 6.310 | 7,103,412 | +0.11(+1.72%) |
Jun 27, 2016 | 6.291 | 6.303 | 6.132 | 6.204 | 6,892,190 | -0.08(-1.20%) |
Jun 24, 2016 | 6.164 | 6.301 | 6.116 | 6.279 | 12,510,836 | +0.07(+1.09%) |
Jun 23, 2016 | 6.231 | 6.231 | 6.194 | 6.211 | 2,874,573 | +0.02(+0.32%) |
Jun 22, 2016 | 6.243 | 6.243 | 6.180 | 6.192 | 3,788,707 | -0.03(-0.51%) |
Jun 21, 2016 | 6.223 | 6.244 | 6.206 | 6.223 | 5,830,472 | +0.00(+0.00%) |
Jun 20, 2016 | 6.196 | 6.235 | 6.188 | 6.223 | 3,911,053 | +0.06(+1.03%) |
Jun 17, 2016 | 6.176 | 6.211 | 6.100 | 6.160 | 9,171,564 | +0.00(+0.06%) |
Jun 16, 2016 | 6.144 | 6.180 | 6.116 | 6.156 | 4,998,848 | +0.02(+0.32%) |
Jun 15, 2016 | 6.104 | 6.204 | 6.104 | 6.136 | 4,010,311 | +0.02(+0.33%) |
Jun 14, 2016 | 6.172 | 6.204 | 6.096 | 6.116 | 4,647,337 | -0.06(-0.90%) |
Jun 13, 2016 | 6.215 | 6.239 | 6.164 | 6.172 | 3,900,311 | -0.04(-0.70%) |
Jun 10, 2016 | 6.192 | 6.223 | 6.184 | 6.215 | 4,561,535 | +0.00(+0.06%) |
Jun 09, 2016 | 6.192 | 6.219 | 6.178 | 6.211 | 2,614,183 | +0.02(+0.39%) |
Jun 08, 2016 | 6.164 | 6.188 | 6.152 | 6.188 | 2,107,227 | +0.02(+0.39%) |
Jun 07, 2016 | 6.140 | 6.170 | 6.116 | 6.164 | 3,008,248 | +0.03(+0.52%) |
Jun 06, 2016 | 6.092 | 6.160 | 6.084 | 6.132 | 4,142,779 | +0.08(+1.32%) |
Jun 03, 2016 | 6.076 | 6.108 | 6.042 | 6.052 | 3,395,683 | +0.00(+0.07%) |
Jun 02, 2016 | 6.040 | 6.058 | 6.018 | 6.048 | 4,187,056 | +0.02(+0.26%) |
Jun 01, 2016 | 5.957 | 6.032 | 5.945 | 6.032 | 3,349,344 | +0.06(+1.07%) |
May 31, 2016 | 5.957 | 5.973 | 5.909 | 5.969 | 3,718,918 | +0.01(+0.13%) |
May 27, 2016 | 5.965 | 5.961 | 5.961 | 5.961 | 3,231,011 | +0.00(+0.07%) |
May 26, 2016 | 5.949 | 5.973 | 5.941 | 5.957 | 4,505,933 | +0.01(+0.20%) |
May 25, 2016 | 5.953 | 5.953 | 5.879 | 5.945 | 4,732,971 | +0.01(+0.13%) |
May 24, 2016 | 5.989 | 6.018 | 5.925 | 5.937 | 3,729,054 | -0.01(-0.20%) |
May 23, 2016 | 5.977 | 5.989 | 5.917 | 5.949 | 3,356,575 | +0.00(+0.07%) |
May 20, 2016 | 5.949 | 5.981 | 5.889 | 5.945 | 4,349,192 | +0.04(+0.61%) |
May 19, 2016 | 5.885 | 5.909 | 5.774 | 5.909 | 6,688,131 | -0.02(-0.40%) |
May 18, 2016 | 6.016 | 6.028 | 5.841 | 5.933 | 4,223,420 | -0.06(-1.00%) |
May 17, 2016 | 6.024 | 6.072 | 5.943 | 5.992 | 5,437,437 | -0.03(-0.46%) |
May 16, 2016 | 6.004 | 6.032 | 5.992 | 6.020 | 3,460,869 | +0.03(+0.47%) |
May 13, 2016 | 6.012 | 6.016 | 5.957 | 5.992 | 3,798,268 | -0.02(-0.26%) |
May 12, 2016 | 5.992 | 6.012 | 5.955 | 6.008 | 3,820,723 | +0.03(+0.53%) |
May 11, 2016 | 5.925 | 6.020 | 5.905 | 5.977 | 5,778,791 | +0.04(+0.74%) |
May 10, 2016 | 5.873 | 5.937 | 5.853 | 5.933 | 4,225,228 | +0.05(+0.81%) |
May 09, 2016 | 5.813 | 5.893 | 5.809 | 5.885 | 4,786,302 | +0.08(+1.37%) |
May 06, 2016 | 5.726 | 5.805 | 5.702 | 5.805 | 5,388,091 | +0.09(+1.60%) |
May 05, 2016 | 5.666 | 5.714 | 5.646 | 5.714 | 4,783,283 | +0.05(+0.91%) |
May 04, 2016 | 5.594 | 5.662 | 5.535 | 5.662 | 3,860,851 | +0.01(+0.21%) |
May 03, 2016 | 5.662 | 5.690 | 5.602 | 5.650 | 4,415,480 | +0.06(+1.00%) |