Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.437 | 5.466 | 5.382 | 5.458 | 5,881,936 | +0.02(+0.31%) |
Apr 27, 2017 | 5.340 | 5.441 | 5.327 | 5.441 | 8,929,863 | +0.08(+1.41%) |
Apr 26, 2017 | 5.264 | 5.399 | 5.264 | 5.365 | 7,643,374 | +0.11(+2.08%) |
Apr 25, 2017 | 5.222 | 5.327 | 5.214 | 5.256 | 11,639,043 | -0.09(-1.73%) |
Apr 24, 2017 | 5.441 | 5.475 | 5.348 | 5.348 | 6,739,192 | +0.11(+2.09%) |
Apr 21, 2017 | 5.306 | 5.310 | 5.239 | 5.239 | 3,014,661 | -0.08(-1.58%) |
Apr 20, 2017 | 5.340 | 5.369 | 5.315 | 5.323 | 4,374,807 | +0.03(+0.48%) |
Apr 19, 2017 | 5.323 | 5.357 | 5.289 | 5.298 | 3,769,810 | -0.03(-0.63%) |
Apr 18, 2017 | 5.357 | 5.357 | 5.298 | 5.331 | 3,238,005 | -0.05(-0.94%) |
Apr 17, 2017 | 5.357 | 5.399 | 5.340 | 5.382 | 2,644,487 | +0.03(+0.63%) |
Apr 13, 2017 | 5.348 | 5.390 | 5.315 | 5.348 | 3,673,102 | -0.05(-0.93%) |
Apr 12, 2017 | 5.432 | 5.432 | 5.365 | 5.399 | 5,220,650 | +0.08(+1.42%) |
Apr 11, 2017 | 5.357 | 5.374 | 5.285 | 5.323 | 9,917,779 | -0.11(-2.01%) |
Apr 10, 2017 | 5.407 | 5.453 | 5.399 | 5.432 | 5,206,213 | -0.01(-0.15%) |
Apr 07, 2017 | 5.390 | 5.466 | 5.390 | 5.441 | 3,917,227 | +0.02(+0.31%) |
Apr 06, 2017 | 5.416 | 5.462 | 5.407 | 5.424 | 5,220,636 | +0.06(+1.10%) |
Apr 05, 2017 | 5.407 | 5.416 | 5.331 | 5.365 | 6,922,344 | -0.13(-2.45%) |
Apr 04, 2017 | 5.441 | 5.546 | 5.441 | 5.500 | 5,954,950 | -0.01(-0.15%) |
Apr 03, 2017 | 5.617 | 5.634 | 5.483 | 5.508 | 4,010,314 | -0.08(-1.36%) |
Mar 31, 2017 | 5.567 | 5.643 | 5.567 | 5.584 | 7,554,569 | +0.07(+1.22%) |
Mar 30, 2017 | 5.441 | 5.533 | 5.437 | 5.516 | 6,238,681 | +0.12(+2.20%) |
Mar 29, 2017 | 5.356 | 5.406 | 5.261 | 5.398 | 6,690,631 | +0.07(+1.24%) |
Mar 28, 2017 | 5.439 | 5.489 | 5.323 | 5.332 | 8,727,335 | -0.20(-3.59%) |
Mar 27, 2017 | 5.489 | 5.588 | 5.480 | 5.530 | 6,168,649 | +0.12(+2.14%) |
Mar 24, 2017 | 5.398 | 5.456 | 5.389 | 5.414 | 2,622,030 | +0.07(+1.39%) |
Mar 23, 2017 | 5.332 | 5.389 | 5.307 | 5.340 | 3,292,549 | -0.02(-0.46%) |
Mar 22, 2017 | 5.315 | 5.373 | 5.307 | 5.365 | 3,166,867 | +0.01(+0.15%) |
Mar 21, 2017 | 5.480 | 5.497 | 5.356 | 5.356 | 6,168,408 | -0.11(-1.97%) |
Mar 20, 2017 | 5.472 | 5.505 | 5.456 | 5.464 | 4,019,162 | -0.04(-0.75%) |
Mar 17, 2017 | 5.505 | 5.522 | 5.472 | 5.505 | 8,973,983 | +0.02(+0.30%) |
Mar 16, 2017 | 5.439 | 5.489 | 5.423 | 5.489 | 3,112,965 | +0.07(+1.37%) |
Mar 15, 2017 | 5.340 | 5.414 | 5.315 | 5.414 | 3,259,996 | +0.01(+0.15%) |
Mar 14, 2017 | 5.423 | 5.447 | 5.398 | 5.406 | 2,248,018 | -0.08(-1.51%) |
Mar 13, 2017 | 5.456 | 5.505 | 5.456 | 5.489 | 3,972,121 | +0.02(+0.30%) |
Mar 10, 2017 | 5.447 | 5.489 | 5.414 | 5.472 | 3,736,113 | +0.02(+0.46%) |
Mar 09, 2017 | 5.423 | 5.447 | 5.398 | 5.447 | 5,559,217 | +0.17(+3.29%) |
Mar 08, 2017 | 5.282 | 5.290 | 5.257 | 5.274 | 2,759,164 | -0.03(-0.62%) |
Mar 07, 2017 | 5.323 | 5.356 | 5.299 | 5.307 | 2,830,179 | -0.06(-1.08%) |
Mar 06, 2017 | 5.431 | 5.431 | 5.348 | 5.365 | 5,980,316 | -0.09(-1.67%) |
Mar 03, 2017 | 5.447 | 5.464 | 5.414 | 5.456 | 4,075,205 | +0.06(+1.07%) |
Mar 02, 2017 | 5.439 | 5.447 | 5.373 | 5.398 | 3,775,803 | -0.04(-0.76%) |
Mar 01, 2017 | 5.439 | 5.456 | 5.389 | 5.439 | 4,749,183 | +0.11(+2.02%) |
Feb 28, 2017 | 5.315 | 5.389 | 5.315 | 5.332 | 5,730,870 | +0.01(+0.16%) |
Feb 27, 2017 | 5.290 | 5.340 | 5.274 | 5.323 | 3,678,016 | -0.01(-0.16%) |
Feb 24, 2017 | 5.348 | 5.365 | 5.315 | 5.332 | 17,370,972 | -0.07(-1.23%) |
Feb 23, 2017 | 5.497 | 5.497 | 5.398 | 5.398 | 6,808,735 | +0.10(+1.87%) |
Feb 22, 2017 | 5.232 | 5.307 | 5.208 | 5.299 | 13,603,311 | +0.17(+3.22%) |
Feb 21, 2017 | 5.108 | 5.166 | 5.084 | 5.133 | 6,639,283 | +0.21(+4.19%) |
Feb 17, 2017 | 4.927 | 4.927 | 4.927 | 0 | -0.14(-2.77%) | |
Feb 16, 2017 | 5.026 | 5.084 | 5.026 | 5.067 | 7,885,547 | +0.19(+3.99%) |
Feb 15, 2017 | 4.761 | 4.885 | 4.753 | 4.873 | 11,762,479 | +0.10(+1.99%) |
Feb 14, 2017 | 4.736 | 4.778 | 4.736 | 4.778 | 3,133,874 | +0.05(+1.05%) |
Feb 13, 2017 | 4.720 | 4.745 | 4.695 | 4.728 | 2,326,683 | +0.01(+0.18%) |
Feb 10, 2017 | 4.712 | 4.728 | 4.695 | 4.720 | 1,921,302 | -0.05(-1.04%) |
Feb 09, 2017 | 4.753 | 4.786 | 4.745 | 4.770 | 2,216,172 | +0.05(+1.05%) |
Feb 08, 2017 | 4.679 | 4.720 | 4.654 | 4.720 | 4,396,821 | +0.07(+1.60%) |
Feb 07, 2017 | 4.687 | 4.695 | 4.637 | 4.646 | 2,986,327 | -0.06(-1.23%) |
Feb 06, 2017 | 4.695 | 4.712 | 4.666 | 4.703 | 4,360,483 | -0.09(-1.90%) |
Feb 03, 2017 | 4.827 | 4.836 | 4.786 | 4.794 | 3,006,852 | -0.06(-1.19%) |
Feb 02, 2017 | 4.877 | 4.894 | 4.836 | 4.852 | 5,992,043 | +0.01(+0.17%) |
Feb 01, 2017 | 4.852 | 4.860 | 4.794 | 4.844 | 3,740,437 | -0.02(-0.51%) |
Jan 31, 2017 | 4.894 | 4.902 | 4.827 | 4.869 | 4,955,792 | +0.06(+1.20%) |
Jan 30, 2017 | 4.836 | 4.836 | 4.798 | 4.811 | 6,290,225 | -0.08(-1.69%) |
Jan 27, 2017 | 4.877 | 4.918 | 4.860 | 4.894 | 9,931,960 | -0.12(-2.47%) |
Jan 26, 2017 | 4.902 | 5.034 | 4.860 | 5.017 | 14,094,694 | +0.15(+3.06%) |
Jan 25, 2017 | 4.852 | 4.876 | 4.819 | 4.869 | 4,230,629 | -0.02(-0.34%) |
Jan 24, 2017 | 4.836 | 4.910 | 4.819 | 4.885 | 4,376,664 | +0.08(+1.72%) |
Jan 23, 2017 | 4.803 | 4.819 | 4.753 | 4.803 | 3,918,949 | -0.05(-1.02%) |
Jan 20, 2017 | 4.819 | 4.860 | 4.811 | 4.852 | 4,702,417 | +0.04(+0.86%) |
Jan 19, 2017 | 4.819 | 4.844 | 4.770 | 4.811 | 3,039,540 | -0.07(-1.52%) |
Jan 18, 2017 | 4.885 | 4.918 | 4.869 | 4.885 | 3,733,068 | -0.08(-1.66%) |
Jan 17, 2017 | 4.960 | 4.968 | 4.927 | 4.968 | 5,949,334 | +0.07(+1.52%) |
Jan 13, 2017 | 4.894 | 4.894 | 4.894 | 0 | +0.03(+0.68%) | |
Jan 12, 2017 | 4.852 | 4.877 | 4.819 | 4.860 | 4,378,315 | +0.00(+0.00%) |
Jan 11, 2017 | 4.836 | 4.877 | 4.811 | 4.860 | 6,719,003 | +0.00(+0.00%) |
Jan 10, 2017 | 4.894 | 4.910 | 4.832 | 4.860 | 5,602,943 | +0.01(+0.17%) |
Jan 09, 2017 | 4.811 | 4.885 | 4.803 | 4.852 | 4,868,443 | +0.00(+0.00%) |
Jan 06, 2017 | 4.860 | 4.877 | 4.819 | 4.852 | 4,491,348 | +0.00(+0.00%) |
Jan 05, 2017 | 4.877 | 4.894 | 4.852 | 4.852 | 2,781,491 | -0.02(-0.34%) |
Jan 04, 2017 | 4.852 | 4.877 | 4.836 | 4.869 | 4,958,191 | +0.09(+1.90%) |
Jan 03, 2017 | 4.778 | 4.803 | 4.753 | 4.778 | 3,985,234 | -0.04(-0.86%) |
Dec 30, 2016 | 4.819 | 4.819 | 4.819 | 0 | +0.06(+1.22%) | |
Dec 29, 2016 | 4.778 | 4.811 | 4.745 | 4.761 | 4,894,689 | -0.02(-0.35%) |
Dec 28, 2016 | 4.819 | 4.823 | 4.753 | 4.778 | 3,875,626 | -0.02(-0.34%) |
Dec 27, 2016 | 4.811 | 4.844 | 4.786 | 4.794 | 4,434,399 | +0.02(+0.35%) |
Dec 23, 2016 | 4.778 | 4.778 | 4.778 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 4.770 | 4.770 | 4.695 | 4.712 | 6,072,435 | -0.07(-1.38%) |
Dec 21, 2016 | 4.811 | 4.827 | 4.761 | 4.778 | 4,591,303 | -0.02(-0.52%) |
Dec 20, 2016 | 4.794 | 4.811 | 4.761 | 4.803 | 5,229,646 | -0.12(-2.35%) |
Dec 19, 2016 | 4.951 | 4.976 | 4.906 | 4.918 | 5,441,053 | +0.02(+0.34%) |
Dec 16, 2016 | 4.935 | 4.943 | 4.885 | 4.902 | 8,397,657 | +0.06(+1.19%) |
Dec 15, 2016 | 4.836 | 4.881 | 4.819 | 4.844 | 8,978,533 | +0.11(+2.27%) |
Dec 14, 2016 | 4.770 | 4.832 | 4.736 | 4.736 | 8,888,431 | +0.03(+0.70%) |
Dec 13, 2016 | 4.712 | 4.745 | 4.703 | 4.703 | 6,224,164 | +0.05(+1.07%) |
Dec 12, 2016 | 4.637 | 4.683 | 4.629 | 4.654 | 4,909,355 | +0.03(+0.72%) |
Dec 09, 2016 | 4.596 | 4.646 | 4.588 | 4.621 | 4,567,197 | +0.11(+2.38%) |
Dec 08, 2016 | 4.538 | 4.555 | 4.497 | 4.513 | 5,137,577 | -0.07(-1.62%) |
Dec 07, 2016 | 4.546 | 4.604 | 4.538 | 4.588 | 6,015,893 | +0.07(+1.65%) |
Dec 06, 2016 | 4.464 | 4.534 | 4.439 | 4.513 | 5,508,846 | +0.13(+3.02%) |
Dec 05, 2016 | 4.356 | 4.389 | 4.348 | 4.381 | 4,214,214 | +0.12(+2.71%) |
Dec 02, 2016 | 4.274 | 4.315 | 4.240 | 4.265 | 5,402,104 | +0.03(+0.78%) |
Dec 01, 2016 | 4.257 | 4.265 | 4.216 | 4.232 | 4,903,542 | +0.00(+0.00%) |
Nov 30, 2016 | 4.249 | 4.265 | 4.224 | 4.232 | 2,589,314 | +0.00(+0.00%) |
Nov 29, 2016 | 4.224 | 4.257 | 4.224 | 4.232 | 6,088,771 | -0.01(-0.20%) |
Nov 28, 2016 | 4.232 | 4.257 | 4.224 | 4.240 | 3,460,931 | -0.04(-0.97%) |
Nov 25, 2016 | 4.290 | 4.290 | 4.282 | 4.282 | 1,346,744 | +0.01(+0.19%) |
Nov 23, 2016 | 4.274 | 4.274 | 4.274 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 4.282 | 4.298 | 4.274 | 4.282 | 6,474,892 | -0.01(-0.19%) |
Nov 21, 2016 | 4.257 | 4.290 | 4.249 | 4.290 | 4,154,761 | +0.03(+0.78%) |
Nov 18, 2016 | 4.257 | 4.282 | 4.249 | 4.257 | 4,924,770 | -0.01(-0.19%) |
Nov 17, 2016 | 4.274 | 4.290 | 4.257 | 4.265 | 6,952,676 | +0.04(+0.98%) |
Nov 16, 2016 | 4.207 | 4.257 | 4.187 | 4.224 | 6,254,213 | -0.01(-0.20%) |
Nov 15, 2016 | 4.133 | 4.240 | 4.125 | 4.232 | 12,593,966 | +0.06(+1.39%) |
Nov 14, 2016 | 4.141 | 4.191 | 4.141 | 4.174 | 5,874,371 | +0.01(+0.20%) |
Nov 11, 2016 | 4.183 | 4.191 | 4.133 | 4.166 | 5,041,874 | -0.05(-1.18%) |
Nov 10, 2016 | 4.158 | 4.249 | 4.158 | 4.216 | 9,307,858 | +0.13(+3.24%) |
Nov 09, 2016 | 4.050 | 4.116 | 4.042 | 4.083 | 5,225,418 | -0.04(-1.00%) |
Nov 08, 2016 | 4.125 | 4.150 | 4.100 | 4.125 | 4,799,411 | +0.04(+1.01%) |
Nov 07, 2016 | 4.067 | 4.108 | 4.050 | 4.083 | 9,160,918 | +0.07(+1.65%) |
Nov 04, 2016 | 4.059 | 4.059 | 4.009 | 4.017 | 10,437,842 | -0.01(-0.21%) |
Nov 03, 2016 | 4.100 | 4.100 | 4.017 | 4.026 | 10,111,032 | -0.07(-1.62%) |
Nov 02, 2016 | 4.133 | 4.174 | 4.075 | 4.092 | 12,345,237 | +0.08(+2.06%) |
Nov 01, 2016 | 4.083 | 4.083 | 3.993 | 4.009 | 8,535,846 | -0.02(-0.41%) |
Oct 31, 2016 | 4.059 | 4.075 | 4.001 | 4.026 | 10,111,081 | +0.00(+0.00%) |
Oct 28, 2016 | 3.993 | 4.042 | 3.993 | 4.026 | 11,058,378 | -0.06(-1.42%) |
Oct 27, 2016 | 4.059 | 4.108 | 4.042 | 4.083 | 16,510,976 | -0.08(-1.98%) |
Oct 26, 2016 | 4.108 | 4.183 | 4.083 | 4.166 | 17,274,446 | +0.02(+0.40%) |
Oct 25, 2016 | 4.133 | 4.166 | 4.121 | 4.150 | 21,104,574 | -0.07(-1.57%) |
Oct 24, 2016 | 4.183 | 4.216 | 4.174 | 4.216 | 26,356,530 | +0.00(+0.00%) |
Oct 21, 2016 | 4.257 | 4.257 | 4.150 | 4.216 | 24,731,920 | -0.22(-5.03%) |
Oct 20, 2016 | 4.439 | 4.472 | 4.414 | 4.439 | 12,089,368 | -0.02(-0.56%) |
Oct 19, 2016 | 4.488 | 4.505 | 4.455 | 4.464 | 7,006,163 | -0.06(-1.28%) |
Oct 18, 2016 | 4.530 | 4.534 | 4.489 | 4.522 | 6,854,791 | +0.03(+0.74%) |
Oct 17, 2016 | 4.480 | 4.497 | 4.447 | 4.488 | 13,679,714 | +0.00(+0.00%) |
Oct 14, 2016 | 4.505 | 4.546 | 4.480 | 4.488 | 28,897,728 | -0.01(-0.18%) |
Oct 13, 2016 | 4.612 | 4.629 | 4.422 | 4.497 | 42,408,044 | -0.09(-1.98%) |
Oct 12, 2016 | 4.753 | 4.786 | 4.579 | 4.588 | 70,157,232 | -1.21(-20.83%) |
Oct 11, 2016 | 5.844 | 5.869 | 5.770 | 5.795 | 4,023,035 | -0.15(-2.50%) |
Oct 10, 2016 | 5.869 | 5.960 | 5.861 | 5.943 | 3,537,382 | +0.06(+0.98%) |
Oct 07, 2016 | 5.811 | 5.902 | 5.803 | 5.885 | 5,335,371 | +0.00(+0.00%) |
Oct 06, 2016 | 5.844 | 5.885 | 5.819 | 5.885 | 3,212,933 | +0.02(+0.28%) |
Oct 05, 2016 | 5.852 | 5.898 | 5.842 | 5.869 | 5,625,041 | -0.05(-0.84%) |
Oct 04, 2016 | 5.927 | 5.960 | 5.910 | 5.918 | 7,287,501 | -0.01(-0.14%) |
Oct 03, 2016 | 5.976 | 5.985 | 5.910 | 5.927 | 4,205,595 | -0.03(-0.55%) |
Sep 30, 2016 | 5.927 | 5.993 | 5.910 | 5.960 | 4,958,352 | +0.09(+1.55%) |
Sep 29, 2016 | 5.795 | 5.918 | 5.780 | 5.869 | 12,299,092 | +0.23(+4.11%) |
Sep 28, 2016 | 5.662 | 5.662 | 5.580 | 5.637 | 4,616,574 | +0.01(+0.15%) |
Sep 27, 2016 | 5.547 | 5.637 | 5.542 | 5.629 | 6,945,554 | -0.07(-1.30%) |
Sep 26, 2016 | 5.712 | 5.728 | 5.686 | 5.704 | 3,088,348 | -0.02(-0.43%) |
Sep 23, 2016 | 5.712 | 5.745 | 5.704 | 5.728 | 2,286,045 | -0.06(-1.00%) |
Sep 22, 2016 | 5.811 | 5.828 | 5.753 | 5.786 | 5,440,734 | +0.15(+2.64%) |
Sep 21, 2016 | 5.596 | 5.646 | 5.563 | 5.637 | 2,873,835 | +0.07(+1.34%) |
Sep 20, 2016 | 5.588 | 5.600 | 5.547 | 5.563 | 2,551,087 | +0.02(+0.30%) |
Sep 19, 2016 | 5.563 | 5.596 | 5.522 | 5.547 | 2,843,721 | -0.03(-0.59%) |
Sep 16, 2016 | 5.571 | 5.584 | 5.547 | 5.580 | 4,321,398 | -0.07(-1.17%) |
Sep 15, 2016 | 5.613 | 5.662 | 5.563 | 5.646 | 3,424,155 | +0.09(+1.64%) |
Sep 14, 2016 | 5.571 | 5.588 | 5.530 | 5.555 | 4,581,323 | -0.05(-0.89%) |
Sep 13, 2016 | 5.596 | 5.637 | 5.580 | 5.604 | 9,863,335 | -0.09(-1.60%) |
Sep 12, 2016 | 5.604 | 5.704 | 5.588 | 5.695 | 6,359,818 | +0.01(+0.15%) |
Sep 09, 2016 | 5.753 | 5.761 | 5.687 | 5.687 | 5,242,003 | -0.10(-1.71%) |
Sep 08, 2016 | 5.770 | 5.786 | 5.745 | 5.786 | 5,119,846 | -0.04(-0.71%) |
Sep 07, 2016 | 5.811 | 5.861 | 5.803 | 5.828 | 5,063,937 | +0.03(+0.57%) |
Sep 06, 2016 | 5.770 | 5.803 | 5.753 | 5.795 | 7,827,673 | -0.09(-1.54%) |
Sep 02, 2016 | 5.935 | 5.885 | 5.885 | 5.885 | 2,897,516 | -0.02(-0.28%) |
Sep 01, 2016 | 5.885 | 5.914 | 5.861 | 5.902 | 2,152,024 | +0.02(+0.28%) |
Aug 31, 2016 | 5.960 | 5.968 | 5.869 | 5.885 | 3,627,558 | -0.16(-2.60%) |
Aug 30, 2016 | 6.076 | 6.100 | 6.026 | 6.042 | 3,053,268 | -0.02(-0.27%) |
Aug 29, 2016 | 6.059 | 6.071 | 6.018 | 6.059 | 7,527,322 | -0.02(-0.41%) |
Aug 26, 2016 | 6.109 | 6.158 | 6.042 | 6.084 | 9,839,517 | -0.03(-0.54%) |
Aug 25, 2016 | 6.125 | 6.133 | 6.092 | 6.117 | 7,178,071 | -0.06(-0.94%) |
Aug 24, 2016 | 6.183 | 6.200 | 6.154 | 6.175 | 7,896,086 | -0.04(-0.66%) |
Aug 23, 2016 | 6.224 | 6.241 | 6.208 | 6.216 | 5,561,335 | +0.07(+1.08%) |
Aug 22, 2016 | 6.142 | 6.166 | 6.117 | 6.150 | 3,156,667 | +0.05(+0.81%) |
Aug 19, 2016 | 6.076 | 6.109 | 6.042 | 6.100 | 1,681,843 | -0.01(-0.14%) |
Aug 18, 2016 | 6.051 | 6.117 | 6.034 | 6.109 | 2,431,120 | +0.08(+1.37%) |
Aug 17, 2016 | 6.051 | 6.051 | 5.993 | 6.026 | 3,160,679 | -0.08(-1.35%) |
Aug 16, 2016 | 6.125 | 6.150 | 6.088 | 6.109 | 6,371,936 | +0.02(+0.27%) |
Aug 15, 2016 | 6.042 | 6.109 | 6.042 | 6.092 | 5,151,081 | +0.08(+1.38%) |
Aug 12, 2016 | 6.059 | 6.059 | 6.001 | 6.009 | 1,456,037 | -0.05(-0.82%) |
Aug 11, 2016 | 6.067 | 6.092 | 6.042 | 6.059 | 1,422,767 | -0.02(-0.27%) |
Aug 10, 2016 | 6.092 | 6.114 | 6.063 | 6.076 | 2,323,828 | +0.02(+0.41%) |
Aug 09, 2016 | 6.026 | 6.071 | 6.018 | 6.051 | 4,005,254 | +0.02(+0.27%) |
Aug 08, 2016 | 6.018 | 6.055 | 5.993 | 6.034 | 3,658,036 | -0.01(-0.14%) |
Aug 05, 2016 | 5.976 | 6.059 | 5.960 | 6.042 | 13,742,023 | +0.07(+1.25%) |
Aug 04, 2016 | 5.935 | 5.985 | 5.910 | 5.968 | 1,995,144 | +0.02(+0.28%) |
Aug 03, 2016 | 5.943 | 5.960 | 5.906 | 5.952 | 2,998,986 | -0.05(-0.83%) |
Aug 02, 2016 | 6.059 | 6.059 | 5.976 | 6.001 | 2,399,643 | -0.07(-1.22%) |
Aug 01, 2016 | 6.084 | 6.117 | 6.059 | 6.076 | 4,700,262 | -0.10(-1.61%) |
Jul 29, 2016 | 6.166 | 6.191 | 6.150 | 6.175 | 4,841,766 | +0.02(+0.40%) |
Jul 28, 2016 | 6.125 | 6.158 | 6.092 | 6.150 | 2,608,291 | -0.03(-0.53%) |
Jul 27, 2016 | 6.191 | 6.208 | 6.117 | 6.183 | 2,858,445 | +0.02(+0.40%) |
Jul 26, 2016 | 6.109 | 6.166 | 6.109 | 6.158 | 2,845,489 | +0.01(+0.13%) |
Jul 25, 2016 | 6.200 | 6.224 | 6.125 | 6.150 | 4,737,530 | +0.07(+1.09%) |
Jul 22, 2016 | 6.067 | 6.092 | 6.034 | 6.084 | 7,494,888 | +0.02(+0.41%) |
Jul 21, 2016 | 6.026 | 6.076 | 6.026 | 6.059 | 3,075,614 | +0.02(+0.27%) |
Jul 20, 2016 | 5.943 | 6.042 | 5.943 | 6.042 | 7,433,021 | +0.19(+3.25%) |
Jul 19, 2016 | 5.935 | 5.976 | 5.753 | 5.852 | 14,501,943 | -0.38(-6.10%) |
Jul 18, 2016 | 6.142 | 6.262 | 6.125 | 6.233 | 9,768,270 | -0.19(-2.96%) |
Jul 15, 2016 | 6.464 | 6.464 | 6.423 | 6.423 | 2,796,217 | -0.04(-0.64%) |
Jul 14, 2016 | 6.489 | 6.518 | 6.448 | 6.464 | 2,115,624 | +0.02(+0.26%) |
Jul 13, 2016 | 6.472 | 6.481 | 6.423 | 6.448 | 4,837,598 | +0.04(+0.65%) |
Jul 12, 2016 | 6.439 | 6.448 | 6.398 | 6.406 | 1,743,564 | +0.04(+0.65%) |
Jul 11, 2016 | 6.348 | 6.365 | 6.340 | 6.365 | 1,994,639 | +0.12(+1.85%) |
Jul 08, 2016 | 6.249 | 6.109 | 6.109 | 6.249 | 2,119,736 | +0.14(+2.30%) |
Jul 07, 2016 | 6.100 | 6.142 | 6.067 | 6.109 | 3,449,798 | -0.02(-0.27%) |
Jul 05, 2016 | 6.191 | 6.216 | 6.100 | 6.125 | 3,825,736 | -0.22(-3.52%) |
Jul 01, 2016 | 6.332 | 6.348 | 6.348 | 6.348 | 1,994,061 | +0.00(+0.00%) |
Jun 30, 2016 | 6.249 | 6.352 | 6.224 | 6.348 | 2,841,608 | +0.10(+1.59%) |
Jun 29, 2016 | 6.175 | 6.266 | 6.175 | 6.249 | 2,448,163 | +0.15(+2.44%) |
Jun 28, 2016 | 6.042 | 6.109 | 6.009 | 6.100 | 3,470,607 | +0.17(+2.93%) |
Jun 27, 2016 | 5.943 | 5.960 | 5.819 | 5.927 | 15,651,888 | -0.23(-3.76%) |
Jun 24, 2016 | 6.150 | 6.315 | 6.100 | 6.158 | 6,912,031 | -0.49(-7.34%) |
Jun 23, 2016 | 6.638 | 6.646 | 6.580 | 6.646 | 3,388,550 | +0.11(+1.64%) |
Jun 22, 2016 | 6.580 | 6.596 | 6.522 | 6.538 | 4,590,720 | -0.01(-0.13%) |
Jun 21, 2016 | 6.555 | 6.596 | 6.497 | 6.547 | 7,773,330 | +0.07(+1.15%) |
Jun 20, 2016 | 6.489 | 6.505 | 6.448 | 6.472 | 3,498,543 | +0.13(+2.09%) |
Jun 17, 2016 | 6.290 | 6.365 | 6.274 | 6.340 | 7,127,186 | +0.00(+0.00%) |
Jun 16, 2016 | 6.216 | 6.348 | 6.183 | 6.340 | 4,805,840 | -0.02(-0.26%) |
Jun 15, 2016 | 6.290 | 6.439 | 6.282 | 6.357 | 6,999,473 | +0.34(+5.63%) |
Jun 14, 2016 | 5.993 | 6.034 | 5.960 | 6.018 | 4,213,011 | -0.05(-0.82%) |
Jun 13, 2016 | 6.076 | 6.150 | 6.063 | 6.067 | 5,175,814 | -0.05(-0.81%) |
Jun 10, 2016 | 6.125 | 6.158 | 6.092 | 6.117 | 9,791,982 | -0.18(-2.89%) |
Jun 09, 2016 | 6.299 | 6.328 | 6.274 | 6.299 | 3,182,406 | -0.06(-0.91%) |
Jun 08, 2016 | 6.414 | 6.431 | 6.340 | 6.357 | 5,284,498 | -0.07(-1.16%) |
Jun 07, 2016 | 6.414 | 6.452 | 6.398 | 6.431 | 4,084,965 | +0.04(+0.65%) |
Jun 06, 2016 | 6.381 | 6.414 | 6.357 | 6.390 | 2,795,507 | +0.01(+0.13%) |
Jun 03, 2016 | 6.398 | 6.409 | 6.307 | 6.381 | 5,077,316 | +0.12(+1.85%) |
Jun 02, 2016 | 6.233 | 6.290 | 6.220 | 6.266 | 4,508,978 | +0.02(+0.26%) |
Jun 01, 2016 | 6.249 | 6.249 | 6.216 | 6.249 | 4,912,602 | -0.14(-2.20%) |
May 31, 2016 | 6.423 | 6.431 | 6.365 | 6.390 | 4,782,899 | -0.02(-0.26%) |
May 27, 2016 | 6.357 | 6.406 | 6.406 | 6.406 | 4,066,636 | -0.01(-0.13%) |
May 26, 2016 | 6.448 | 6.456 | 6.390 | 6.414 | 3,160,661 | +0.02(+0.39%) |
May 25, 2016 | 6.381 | 6.431 | 6.365 | 6.390 | 6,336,464 | +0.02(+0.26%) |
May 24, 2016 | 6.332 | 6.381 | 6.324 | 6.373 | 2,260,910 | +0.09(+1.45%) |
May 23, 2016 | 6.299 | 6.328 | 6.282 | 6.282 | 2,136,762 | +0.02(+0.26%) |
May 20, 2016 | 6.249 | 6.299 | 6.249 | 6.266 | 2,350,170 | +0.06(+0.93%) |
May 19, 2016 | 6.224 | 6.257 | 6.166 | 6.208 | 3,199,973 | -0.06(-0.92%) |
May 18, 2016 | 6.282 | 6.344 | 6.224 | 6.266 | 5,141,692 | +0.03(+0.53%) |
May 17, 2016 | 6.332 | 6.340 | 6.224 | 6.233 | 5,119,679 | -0.09(-1.44%) |
May 16, 2016 | 6.241 | 6.357 | 6.224 | 6.324 | 6,032,390 | +0.15(+2.48%) |
May 13, 2016 | 6.233 | 6.274 | 6.150 | 6.171 | 5,515,942 | -0.02(-0.33%) |
May 12, 2016 | 6.290 | 6.299 | 6.166 | 6.191 | 3,222,837 | -0.07(-1.06%) |
May 11, 2016 | 6.282 | 6.315 | 6.257 | 6.257 | 2,869,384 | -0.09(-1.43%) |
May 10, 2016 | 6.315 | 6.369 | 6.286 | 6.348 | 4,432,090 | -0.06(-0.90%) |
May 09, 2016 | 6.497 | 6.514 | 6.398 | 6.406 | 5,207,912 | +0.03(+0.52%) |
May 06, 2016 | 6.373 | 6.398 | 6.324 | 6.373 | 3,559,263 | -0.04(-0.64%) |
May 05, 2016 | 6.423 | 6.456 | 6.390 | 6.414 | 4,247,096 | +0.01(+0.13%) |
May 04, 2016 | 6.505 | 6.505 | 6.390 | 6.406 | 3,574,732 | -0.11(-1.65%) |
May 03, 2016 | 6.605 | 6.613 | 6.505 | 6.514 | 5,854,956 | -0.17(-2.60%) |