Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.599 | 9.617 | 9.513 | 9.573 | 4,870,637 | +0.29(+3.16%) |
Apr 27, 2017 | 9.177 | 9.323 | 9.147 | 9.280 | 2,665,311 | -0.03(-0.37%) |
Apr 26, 2017 | 9.289 | 9.401 | 9.263 | 9.315 | 3,170,319 | +0.12(+1.31%) |
Apr 25, 2017 | 9.246 | 9.297 | 9.185 | 9.194 | 2,462,800 | +0.22(+2.40%) |
Apr 24, 2017 | 8.892 | 8.987 | 8.875 | 8.978 | 1,239,983 | +0.45(+5.26%) |
Apr 21, 2017 | 8.581 | 8.590 | 8.474 | 8.530 | 2,146,954 | -0.05(-0.60%) |
Apr 20, 2017 | 8.487 | 8.602 | 8.479 | 8.581 | 1,991,010 | +0.16(+1.92%) |
Apr 19, 2017 | 8.462 | 8.504 | 8.410 | 8.419 | 1,093,956 | +0.07(+0.82%) |
Apr 18, 2017 | 8.334 | 8.393 | 8.291 | 8.351 | 1,391,376 | -0.11(-1.31%) |
Apr 17, 2017 | 8.436 | 8.462 | 8.393 | 8.462 | 945,613 | +0.09(+1.02%) |
Apr 13, 2017 | 8.479 | 8.521 | 8.368 | 8.376 | 1,892,781 | -0.05(-0.61%) |
Apr 12, 2017 | 8.521 | 8.530 | 8.402 | 8.428 | 1,903,488 | +0.02(+0.20%) |
Apr 11, 2017 | 8.402 | 8.419 | 8.274 | 8.410 | 1,128,817 | +0.00(+0.00%) |
Apr 10, 2017 | 8.462 | 8.479 | 8.359 | 8.410 | 1,564,485 | -0.08(-0.90%) |
Apr 07, 2017 | 8.428 | 8.573 | 8.428 | 8.487 | 2,058,978 | +0.12(+1.43%) |
Apr 06, 2017 | 8.351 | 8.419 | 8.338 | 8.368 | 1,530,615 | +0.15(+1.87%) |
Apr 05, 2017 | 8.155 | 8.295 | 8.155 | 8.214 | 1,861,876 | +0.14(+1.69%) |
Apr 04, 2017 | 8.052 | 8.103 | 7.984 | 8.078 | 1,755,566 | -0.03(-0.32%) |
Apr 03, 2017 | 8.214 | 8.223 | 8.035 | 8.103 | 699,762 | -0.12(-1.45%) |
Mar 31, 2017 | 8.197 | 8.265 | 8.172 | 8.223 | 549,846 | -0.01(-0.10%) |
Mar 30, 2017 | 8.189 | 8.240 | 8.180 | 8.231 | 548,302 | -0.01(-0.10%) |
Mar 29, 2017 | 8.206 | 8.240 | 8.206 | 8.240 | 585,031 | +0.01(+0.10%) |
Mar 28, 2017 | 8.138 | 8.253 | 8.120 | 8.231 | 756,512 | +0.12(+1.47%) |
Mar 27, 2017 | 8.103 | 8.146 | 8.061 | 8.112 | 928,711 | -0.15(-1.86%) |
Mar 24, 2017 | 8.291 | 8.325 | 8.223 | 8.265 | 1,081,127 | +0.03(+0.31%) |
Mar 23, 2017 | 8.155 | 8.274 | 8.138 | 8.240 | 1,017,274 | +0.15(+1.79%) |
Mar 22, 2017 | 8.078 | 8.138 | 8.039 | 8.095 | 1,548,643 | +0.03(+0.32%) |
Mar 21, 2017 | 8.359 | 8.359 | 8.061 | 8.069 | 1,968,891 | -0.22(-2.67%) |
Mar 20, 2017 | 8.325 | 8.351 | 8.274 | 8.291 | 1,274,173 | -0.02(-0.21%) |
Mar 17, 2017 | 8.317 | 8.342 | 8.274 | 8.308 | 3,050,576 | -0.11(-1.32%) |
Mar 16, 2017 | 8.385 | 8.453 | 8.334 | 8.419 | 3,734,202 | +0.08(+0.92%) |
Mar 15, 2017 | 8.257 | 8.359 | 8.231 | 8.342 | 1,237,688 | +0.26(+3.27%) |
Mar 14, 2017 | 8.120 | 8.138 | 8.048 | 8.078 | 993,718 | -0.16(-1.97%) |
Mar 13, 2017 | 8.240 | 8.317 | 8.197 | 8.240 | 2,338,456 | +0.02(+0.21%) |
Mar 10, 2017 | 8.257 | 8.265 | 8.158 | 8.223 | 1,487,405 | +0.01(+0.10%) |
Mar 09, 2017 | 8.248 | 8.317 | 8.155 | 8.214 | 2,795,764 | +0.14(+1.69%) |
Mar 08, 2017 | 8.112 | 8.155 | 8.069 | 8.078 | 1,256,528 | +0.06(+0.74%) |
Mar 07, 2017 | 8.035 | 8.052 | 7.984 | 8.018 | 504,095 | -0.05(-0.63%) |
Mar 06, 2017 | 8.069 | 8.086 | 8.027 | 8.069 | 671,812 | -0.05(-0.63%) |
Mar 03, 2017 | 8.086 | 8.146 | 8.035 | 8.120 | 1,171,231 | +0.10(+1.28%) |
Mar 02, 2017 | 8.052 | 8.086 | 8.010 | 8.018 | 1,405,221 | -0.09(-1.05%) |
Mar 01, 2017 | 8.044 | 8.129 | 8.018 | 8.103 | 944,201 | +0.22(+2.81%) |
Feb 28, 2017 | 7.865 | 7.933 | 7.843 | 7.882 | 2,579,066 | -0.08(-0.96%) |
Feb 27, 2017 | 7.899 | 8.001 | 7.869 | 7.958 | 923,251 | +0.14(+1.74%) |
Feb 24, 2017 | 7.839 | 7.886 | 7.801 | 7.822 | 1,205,331 | -0.07(-0.86%) |
Feb 23, 2017 | 7.992 | 8.018 | 7.847 | 7.890 | 5,538,959 | -0.15(-1.80%) |
Feb 22, 2017 | 8.086 | 8.146 | 8.010 | 8.035 | 2,792,190 | -0.05(-0.63%) |
Feb 21, 2017 | 8.027 | 8.086 | 7.992 | 8.086 | 1,637,150 | +0.04(+0.53%) |
Feb 17, 2017 | 8.044 | 8.044 | 8.044 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 7.950 | 8.044 | 7.933 | 8.018 | 835,905 | -0.05(-0.63%) |
Feb 15, 2017 | 7.975 | 8.082 | 7.967 | 8.069 | 1,460,693 | -0.07(-0.84%) |
Feb 14, 2017 | 8.086 | 8.155 | 8.061 | 8.138 | 1,077,111 | -0.02(-0.21%) |
Feb 13, 2017 | 8.146 | 8.197 | 8.138 | 8.155 | 1,239,127 | +0.00(+0.00%) |
Feb 10, 2017 | 8.078 | 8.180 | 8.069 | 8.155 | 1,821,173 | -0.02(-0.21%) |
Feb 09, 2017 | 8.112 | 8.189 | 8.103 | 8.172 | 1,130,574 | -0.03(-0.31%) |
Feb 08, 2017 | 8.197 | 8.227 | 8.027 | 8.197 | 2,075,504 | -0.01(-0.10%) |
Feb 07, 2017 | 8.214 | 8.248 | 8.193 | 8.206 | 2,081,313 | +0.09(+1.16%) |
Feb 06, 2017 | 8.120 | 8.163 | 8.078 | 8.112 | 3,736,795 | +0.20(+2.59%) |
Feb 03, 2017 | 7.975 | 7.975 | 7.882 | 7.907 | 1,196,858 | +0.05(+0.65%) |
Feb 02, 2017 | 7.839 | 7.929 | 7.813 | 7.856 | 2,077,199 | +0.26(+3.37%) |
Feb 01, 2017 | 7.592 | 7.643 | 7.455 | 7.600 | 2,987,239 | -0.04(-0.56%) |
Jan 31, 2017 | 7.660 | 7.694 | 7.540 | 7.643 | 2,565,067 | -0.11(-1.43%) |
Jan 30, 2017 | 7.771 | 7.801 | 7.668 | 7.754 | 2,316,897 | -0.18(-2.26%) |
Jan 27, 2017 | 7.941 | 7.941 | 7.865 | 7.933 | 1,275,723 | +0.07(+0.87%) |
Jan 26, 2017 | 7.873 | 7.933 | 7.856 | 7.865 | 2,116,571 | -0.12(-1.50%) |
Jan 25, 2017 | 8.052 | 8.109 | 7.958 | 7.984 | 2,556,795 | -0.09(-1.06%) |
Jan 24, 2017 | 8.027 | 8.086 | 8.001 | 8.069 | 1,507,408 | +0.13(+1.61%) |
Jan 23, 2017 | 7.916 | 7.937 | 7.865 | 7.941 | 1,042,877 | +0.05(+0.65%) |
Jan 20, 2017 | 7.779 | 7.899 | 7.771 | 7.890 | 2,370,593 | +0.18(+2.32%) |
Jan 19, 2017 | 7.677 | 7.728 | 7.643 | 7.711 | 1,224,512 | +0.03(+0.33%) |
Jan 18, 2017 | 7.694 | 7.702 | 7.643 | 7.685 | 1,230,445 | +0.05(+0.67%) |
Jan 17, 2017 | 7.626 | 7.668 | 7.621 | 7.634 | 1,241,999 | -0.10(-1.32%) |
Jan 13, 2017 | 7.737 | 7.737 | 7.737 | 0 | +0.15(+2.02%) | |
Jan 12, 2017 | 7.634 | 7.652 | 7.498 | 7.583 | 3,326,439 | -0.04(-0.56%) |
Jan 11, 2017 | 7.575 | 7.626 | 7.549 | 7.626 | 1,116,390 | +0.02(+0.22%) |
Jan 10, 2017 | 7.592 | 7.651 | 7.575 | 7.609 | 1,704,229 | +0.18(+2.41%) |
Jan 09, 2017 | 7.430 | 7.506 | 7.378 | 7.430 | 1,932,730 | -0.20(-2.57%) |
Jan 06, 2017 | 7.634 | 7.668 | 7.609 | 7.626 | 606,444 | +0.00(+0.00%) |
Jan 05, 2017 | 7.575 | 7.656 | 7.566 | 7.626 | 1,726,647 | +0.23(+3.11%) |
Jan 04, 2017 | 7.353 | 7.421 | 7.310 | 7.395 | 3,128,486 | -0.02(-0.23%) |
Jan 03, 2017 | 7.472 | 7.511 | 7.378 | 7.412 | 862,117 | +0.00(+0.00%) |
Dec 30, 2016 | 7.412 | 7.412 | 7.412 | 0 | +0.04(+0.58%) | |
Dec 29, 2016 | 7.353 | 7.425 | 7.353 | 7.370 | 476,259 | +0.04(+0.58%) |
Dec 28, 2016 | 7.327 | 7.378 | 7.302 | 7.327 | 903,953 | -0.03(-0.46%) |
Dec 27, 2016 | 7.319 | 7.383 | 7.302 | 7.361 | 1,037,436 | +0.00(+0.00%) |
Dec 23, 2016 | 7.361 | 7.361 | 7.361 | 0 | -0.12(-1.60%) | |
Dec 22, 2016 | 7.387 | 7.498 | 7.378 | 7.481 | 3,519,523 | +0.07(+0.92%) |
Dec 21, 2016 | 7.430 | 7.447 | 7.391 | 7.412 | 1,190,441 | +0.05(+0.70%) |
Dec 20, 2016 | 7.302 | 7.370 | 7.276 | 7.361 | 661,329 | +0.02(+0.23%) |
Dec 19, 2016 | 7.378 | 7.400 | 7.344 | 7.344 | 625,037 | +0.00(+0.00%) |
Dec 16, 2016 | 7.285 | 7.421 | 7.285 | 7.344 | 1,144,919 | +0.00(+0.00%) |
Dec 15, 2016 | 7.199 | 7.344 | 7.165 | 7.344 | 1,001,557 | +0.10(+1.41%) |
Dec 14, 2016 | 7.404 | 7.412 | 7.229 | 7.242 | 956,827 | -0.22(-2.97%) |
Dec 13, 2016 | 7.472 | 7.515 | 7.430 | 7.464 | 1,425,972 | +0.05(+0.69%) |
Dec 12, 2016 | 7.447 | 7.476 | 7.370 | 7.412 | 912,452 | -0.05(-0.69%) |
Dec 09, 2016 | 7.361 | 7.481 | 7.361 | 7.464 | 2,409,179 | -0.18(-2.34%) |
Dec 08, 2016 | 7.617 | 7.707 | 7.575 | 7.643 | 1,919,407 | -0.16(-2.08%) |
Dec 07, 2016 | 7.617 | 7.890 | 7.600 | 7.805 | 2,741,384 | +0.08(+0.99%) |
Dec 06, 2016 | 7.575 | 7.728 | 7.575 | 7.728 | 1,025,970 | +0.11(+1.46%) |
Dec 05, 2016 | 7.549 | 7.664 | 7.532 | 7.617 | 1,968,682 | +0.29(+3.96%) |
Dec 02, 2016 | 7.199 | 7.344 | 7.182 | 7.327 | 1,571,819 | +0.05(+0.70%) |
Dec 01, 2016 | 7.276 | 7.336 | 7.216 | 7.276 | 2,018,195 | +0.00(+0.00%) |
Nov 30, 2016 | 7.267 | 7.310 | 7.242 | 7.276 | 1,074,876 | +0.02(+0.24%) |
Nov 29, 2016 | 7.216 | 7.293 | 7.208 | 7.259 | 843,065 | +0.08(+1.07%) |
Nov 28, 2016 | 7.259 | 7.289 | 7.143 | 7.182 | 1,440,169 | -0.12(-1.64%) |
Nov 25, 2016 | 7.285 | 7.310 | 7.238 | 7.302 | 452,873 | -0.06(-0.81%) |
Nov 23, 2016 | 7.361 | 7.361 | 7.361 | 0 | +0.34(+4.86%) | |
Nov 22, 2016 | 6.995 | 7.037 | 6.935 | 7.020 | 1,738,967 | +0.21(+3.13%) |
Nov 21, 2016 | 6.756 | 6.841 | 6.747 | 6.807 | 1,028,187 | +0.10(+1.53%) |
Nov 18, 2016 | 6.756 | 6.773 | 6.696 | 6.704 | 681,638 | -0.11(-1.63%) |
Nov 17, 2016 | 6.790 | 6.875 | 6.781 | 6.815 | 1,069,341 | -0.04(-0.62%) |
Nov 16, 2016 | 6.781 | 6.884 | 6.781 | 6.858 | 798,946 | +0.03(+0.50%) |
Nov 15, 2016 | 6.756 | 6.849 | 6.722 | 6.824 | 670,376 | +0.09(+1.39%) |
Nov 14, 2016 | 6.704 | 6.807 | 6.687 | 6.730 | 1,907,748 | -0.04(-0.63%) |
Nov 11, 2016 | 6.773 | 6.798 | 6.704 | 6.773 | 1,079,789 | -0.12(-1.73%) |
Nov 10, 2016 | 6.841 | 6.990 | 6.773 | 6.892 | 3,642,527 | +0.26(+3.86%) |
Nov 09, 2016 | 6.355 | 6.679 | 6.355 | 6.636 | 2,024,760 | +0.29(+4.57%) |
Nov 08, 2016 | 6.201 | 6.363 | 6.193 | 6.346 | 896,516 | +0.03(+0.54%) |
Nov 07, 2016 | 6.188 | 6.312 | 6.184 | 6.312 | 931,248 | +0.20(+3.21%) |
Nov 04, 2016 | 6.099 | 6.150 | 6.048 | 6.116 | 1,378,934 | -0.03(-0.55%) |
Nov 03, 2016 | 6.201 | 6.218 | 6.124 | 6.150 | 987,487 | -0.08(-1.23%) |
Nov 02, 2016 | 6.193 | 6.269 | 6.176 | 6.227 | 1,623,656 | -0.09(-1.35%) |
Nov 01, 2016 | 6.474 | 6.474 | 6.278 | 6.312 | 2,448,496 | -0.32(-4.88%) |
Oct 31, 2016 | 6.611 | 6.713 | 6.457 | 6.636 | 1,858,950 | +0.07(+1.04%) |
Oct 28, 2016 | 6.611 | 6.628 | 6.534 | 6.568 | 2,051,569 | +0.15(+2.26%) |
Oct 27, 2016 | 6.500 | 6.517 | 6.423 | 6.423 | 1,091,098 | -0.06(-0.92%) |
Oct 26, 2016 | 6.483 | 6.538 | 6.457 | 6.483 | 943,119 | +0.01(+0.13%) |
Oct 25, 2016 | 6.457 | 6.517 | 6.440 | 6.474 | 468,063 | +0.02(+0.26%) |
Oct 24, 2016 | 6.585 | 6.594 | 6.449 | 6.457 | 1,463,451 | -0.07(-1.05%) |
Oct 21, 2016 | 6.517 | 6.551 | 6.500 | 6.525 | 1,334,646 | +0.02(+0.26%) |
Oct 20, 2016 | 6.500 | 6.542 | 6.483 | 6.508 | 1,289,059 | -0.04(-0.65%) |
Oct 19, 2016 | 6.534 | 6.568 | 6.515 | 6.551 | 892,416 | +0.01(+0.13%) |
Oct 18, 2016 | 6.534 | 6.568 | 6.500 | 6.542 | 2,081,143 | +0.15(+2.40%) |
Oct 17, 2016 | 6.372 | 6.414 | 6.338 | 6.389 | 987,346 | +0.01(+0.13%) |
Oct 14, 2016 | 6.372 | 6.410 | 6.346 | 6.380 | 1,324,965 | +0.08(+1.22%) |
Oct 13, 2016 | 6.235 | 6.355 | 6.197 | 6.304 | 983,723 | -0.13(-1.99%) |
Oct 12, 2016 | 6.423 | 6.457 | 6.390 | 6.432 | 1,513,767 | +0.13(+2.03%) |
Oct 11, 2016 | 6.338 | 6.368 | 6.269 | 6.304 | 1,637,960 | -0.03(-0.40%) |
Oct 10, 2016 | 6.329 | 6.372 | 6.312 | 6.329 | 774,681 | +0.07(+1.09%) |
Oct 07, 2016 | 6.321 | 6.321 | 6.210 | 6.261 | 1,040,465 | +0.00(+0.00%) |
Oct 06, 2016 | 6.235 | 6.291 | 6.191 | 6.261 | 829,933 | -0.01(-0.14%) |
Oct 05, 2016 | 6.244 | 6.278 | 6.201 | 6.269 | 1,238,639 | +0.17(+2.80%) |
Oct 04, 2016 | 6.159 | 6.176 | 6.069 | 6.099 | 1,380,524 | -0.05(-0.83%) |
Oct 03, 2016 | 6.073 | 6.167 | 6.065 | 6.150 | 1,465,037 | -0.01(-0.14%) |
Sep 30, 2016 | 6.065 | 6.184 | 5.997 | 6.159 | 1,633,913 | +0.14(+2.27%) |
Sep 29, 2016 | 6.099 | 6.150 | 5.954 | 6.022 | 1,712,859 | -0.05(-0.84%) |
Sep 28, 2016 | 6.031 | 6.082 | 5.971 | 6.073 | 1,401,150 | +0.07(+1.14%) |
Sep 27, 2016 | 5.928 | 6.022 | 5.907 | 6.005 | 688,648 | -0.05(-0.85%) |
Sep 26, 2016 | 6.099 | 6.133 | 6.056 | 6.056 | 825,565 | -0.16(-2.61%) |
Sep 23, 2016 | 6.235 | 6.269 | 6.201 | 6.218 | 642,100 | -0.07(-1.09%) |
Sep 22, 2016 | 6.380 | 6.397 | 6.257 | 6.287 | 2,062,477 | +0.14(+2.22%) |
Sep 21, 2016 | 6.099 | 6.167 | 6.082 | 6.150 | 636,967 | +0.11(+1.84%) |
Sep 20, 2016 | 6.099 | 6.099 | 6.014 | 6.039 | 721,080 | -0.03(-0.56%) |
Sep 19, 2016 | 6.107 | 6.133 | 6.048 | 6.073 | 589,042 | +0.00(+0.00%) |
Sep 16, 2016 | 6.073 | 6.090 | 6.014 | 6.073 | 1,552,383 | -0.11(-1.79%) |
Sep 15, 2016 | 6.082 | 6.210 | 6.065 | 6.184 | 1,053,842 | +0.09(+1.40%) |
Sep 14, 2016 | 6.099 | 6.150 | 6.082 | 6.099 | 899,965 | +0.06(+0.99%) |
Sep 13, 2016 | 6.116 | 6.142 | 5.992 | 6.039 | 1,424,760 | -0.16(-2.61%) |
Sep 12, 2016 | 6.090 | 6.210 | 6.073 | 6.201 | 762,276 | +0.02(+0.28%) |
Sep 09, 2016 | 6.269 | 6.278 | 6.159 | 6.184 | 1,105,847 | -0.14(-2.16%) |
Sep 08, 2016 | 6.235 | 6.355 | 6.210 | 6.321 | 1,274,651 | +0.08(+1.23%) |
Sep 07, 2016 | 6.287 | 6.308 | 6.227 | 6.244 | 885,726 | -0.05(-0.81%) |
Sep 06, 2016 | 6.355 | 6.368 | 6.261 | 6.295 | 803,287 | -0.06(-0.94%) |
Sep 02, 2016 | 6.321 | 6.355 | 6.355 | 6.355 | 581,133 | +0.09(+1.50%) |
Sep 01, 2016 | 6.304 | 6.321 | 6.201 | 6.261 | 1,261,683 | +0.02(+0.27%) |
Aug 31, 2016 | 6.227 | 6.269 | 6.205 | 6.244 | 709,891 | -0.02(-0.27%) |
Aug 30, 2016 | 6.295 | 6.338 | 6.252 | 6.261 | 600,582 | -0.01(-0.14%) |
Aug 29, 2016 | 6.244 | 6.312 | 6.218 | 6.269 | 736,475 | -0.06(-0.94%) |
Aug 26, 2016 | 6.380 | 6.457 | 6.278 | 6.329 | 828,853 | -0.03(-0.40%) |
Aug 25, 2016 | 6.363 | 6.389 | 6.321 | 6.355 | 583,316 | -0.09(-1.32%) |
Aug 24, 2016 | 6.500 | 6.525 | 6.432 | 6.440 | 818,873 | -0.03(-0.53%) |
Aug 23, 2016 | 6.474 | 6.534 | 6.474 | 6.474 | 861,819 | +0.07(+1.07%) |
Aug 22, 2016 | 6.363 | 6.432 | 6.329 | 6.406 | 1,176,822 | -0.11(-1.70%) |
Aug 19, 2016 | 6.329 | 6.542 | 6.278 | 6.517 | 3,288,832 | +0.03(+0.39%) |
Aug 18, 2016 | 6.500 | 6.534 | 6.457 | 6.491 | 1,759,163 | +0.12(+1.87%) |
Aug 17, 2016 | 6.397 | 6.406 | 6.312 | 6.372 | 848,734 | -0.05(-0.80%) |
Aug 16, 2016 | 6.380 | 6.470 | 6.372 | 6.423 | 1,191,577 | +0.06(+0.94%) |
Aug 15, 2016 | 6.321 | 6.389 | 6.299 | 6.363 | 1,373,799 | +0.04(+0.67%) |
Aug 12, 2016 | 6.406 | 6.423 | 6.257 | 6.321 | 2,061,114 | -0.01(-0.13%) |
Aug 11, 2016 | 6.355 | 6.368 | 6.304 | 6.329 | 1,339,096 | -0.09(-1.33%) |
Aug 10, 2016 | 6.474 | 6.500 | 6.380 | 6.414 | 2,009,955 | +0.14(+2.17%) |
Aug 09, 2016 | 6.261 | 6.329 | 6.252 | 6.278 | 1,941,122 | +0.20(+3.23%) |
Aug 08, 2016 | 6.056 | 6.099 | 6.056 | 6.082 | 906,230 | +0.05(+0.85%) |
Aug 05, 2016 | 5.979 | 6.048 | 5.962 | 6.031 | 791,067 | +0.08(+1.29%) |
Aug 04, 2016 | 5.945 | 5.997 | 5.911 | 5.954 | 992,528 | +0.03(+0.43%) |
Aug 03, 2016 | 5.851 | 5.962 | 5.843 | 5.928 | 869,668 | +0.12(+2.06%) |
Aug 02, 2016 | 5.877 | 5.903 | 5.775 | 5.809 | 1,701,918 | -0.17(-2.85%) |
Aug 01, 2016 | 6.073 | 6.082 | 5.962 | 5.979 | 1,118,742 | -0.10(-1.68%) |
Jul 29, 2016 | 6.133 | 6.150 | 6.005 | 6.082 | 1,332,464 | -0.05(-0.83%) |
Jul 28, 2016 | 6.201 | 6.244 | 6.099 | 6.133 | 2,707,701 | +0.03(+0.42%) |
Jul 27, 2016 | 6.107 | 6.159 | 6.056 | 6.107 | 2,131,460 | +0.15(+2.43%) |
Jul 26, 2016 | 6.056 | 6.116 | 5.937 | 5.962 | 5,350,804 | +0.40(+7.21%) |
Jul 25, 2016 | 5.570 | 5.613 | 5.536 | 5.561 | 3,993,849 | -0.17(-2.98%) |
Jul 22, 2016 | 5.817 | 5.826 | 5.719 | 5.732 | 3,210,158 | -0.15(-2.47%) |
Jul 21, 2016 | 5.860 | 5.928 | 5.843 | 5.877 | 1,358,739 | +0.05(+0.88%) |
Jul 20, 2016 | 5.783 | 5.869 | 5.732 | 5.826 | 1,292,232 | +0.07(+1.19%) |
Jul 19, 2016 | 5.758 | 5.809 | 5.732 | 5.758 | 1,030,069 | -0.10(-1.75%) |
Jul 18, 2016 | 5.792 | 5.886 | 5.749 | 5.860 | 985,504 | -0.04(-0.72%) |
Jul 15, 2016 | 5.886 | 5.928 | 5.877 | 5.903 | 755,788 | +0.02(+0.29%) |
Jul 14, 2016 | 5.843 | 5.903 | 5.817 | 5.886 | 2,550,046 | +0.09(+1.62%) |
Jul 13, 2016 | 5.860 | 5.886 | 5.758 | 5.792 | 3,356,650 | +0.01(+0.15%) |
Jul 12, 2016 | 5.732 | 5.822 | 5.724 | 5.783 | 4,587,218 | +0.17(+3.04%) |
Jul 11, 2016 | 5.561 | 5.655 | 5.561 | 5.613 | 3,817,937 | +0.09(+1.70%) |
Jul 08, 2016 | 5.493 | 5.540 | 5.425 | 5.519 | 3,935,595 | +0.09(+1.73%) |
Jul 07, 2016 | 5.374 | 5.502 | 5.340 | 5.425 | 7,581,150 | -0.25(-4.36%) |
Jul 06, 2016 | 5.638 | 5.689 | 5.519 | 5.672 | 3,747,625 | -0.09(-1.63%) |
Jul 05, 2016 | 6.065 | 6.082 | 5.724 | 5.766 | 2,505,648 | -0.40(-6.50%) |
Jul 01, 2016 | 6.159 | 6.167 | 6.167 | 6.167 | 1,074,926 | +0.07(+1.12%) |
Jun 30, 2016 | 6.090 | 6.150 | 6.018 | 6.099 | 3,676,509 | +0.05(+0.85%) |
Jun 29, 2016 | 6.056 | 6.082 | 5.971 | 6.048 | 1,512,856 | +0.03(+0.57%) |
Jun 28, 2016 | 6.107 | 6.124 | 5.920 | 6.014 | 2,626,828 | +0.21(+3.68%) |
Jun 27, 2016 | 5.928 | 5.945 | 5.749 | 5.800 | 2,114,544 | -0.17(-2.86%) |
Jun 24, 2016 | 5.945 | 6.090 | 5.933 | 5.971 | 3,286,321 | -0.62(-9.44%) |
Jun 23, 2016 | 6.628 | 6.653 | 6.525 | 6.594 | 2,496,329 | +0.29(+4.60%) |
Jun 22, 2016 | 6.414 | 6.432 | 6.304 | 6.304 | 1,204,791 | -0.06(-0.94%) |
Jun 21, 2016 | 6.406 | 6.432 | 6.312 | 6.363 | 2,144,134 | -0.02(-0.27%) |
Jun 20, 2016 | 6.602 | 6.611 | 6.372 | 6.380 | 4,864,640 | +0.03(+0.40%) |
Jun 17, 2016 | 6.210 | 6.380 | 6.193 | 6.355 | 2,769,484 | +0.32(+5.37%) |
Jun 16, 2016 | 5.962 | 6.048 | 5.830 | 6.031 | 4,267,433 | -0.11(-1.81%) |
Jun 15, 2016 | 6.124 | 6.227 | 6.116 | 6.142 | 1,803,093 | +0.10(+1.69%) |
Jun 14, 2016 | 6.073 | 6.124 | 5.971 | 6.039 | 2,190,326 | -0.15(-2.48%) |
Jun 13, 2016 | 6.210 | 6.359 | 6.193 | 6.193 | 1,521,534 | -0.07(-1.09%) |
Jun 10, 2016 | 6.406 | 6.410 | 6.227 | 6.261 | 2,188,511 | -0.32(-4.92%) |
Jun 09, 2016 | 6.525 | 6.628 | 6.517 | 6.585 | 2,176,244 | -0.15(-2.15%) |
Jun 08, 2016 | 6.687 | 6.747 | 6.641 | 6.730 | 1,422,716 | +0.10(+1.54%) |
Jun 07, 2016 | 6.645 | 6.683 | 6.623 | 6.628 | 2,183,727 | -0.08(-1.15%) |
Jun 06, 2016 | 6.483 | 6.747 | 6.483 | 6.704 | 7,039,003 | +0.35(+5.50%) |
Jun 03, 2016 | 6.261 | 6.380 | 6.244 | 6.355 | 3,552,611 | +0.29(+4.78%) |
Jun 02, 2016 | 6.031 | 6.073 | 6.014 | 6.065 | 1,092,157 | +0.04(+0.71%) |
Jun 01, 2016 | 5.971 | 6.022 | 5.945 | 6.022 | 1,038,920 | -0.01(-0.14%) |
May 31, 2016 | 6.082 | 6.139 | 5.988 | 6.031 | 1,495,972 | +0.04(+0.71%) |
May 27, 2016 | 6.014 | 5.988 | 5.988 | 5.988 | 1,143,860 | -0.10(-1.68%) |
May 26, 2016 | 6.107 | 6.116 | 6.039 | 6.090 | 2,788,452 | +0.12(+2.00%) |
May 25, 2016 | 5.928 | 6.026 | 5.903 | 5.971 | 3,258,305 | +0.08(+1.30%) |
May 24, 2016 | 5.783 | 5.894 | 5.783 | 5.894 | 1,385,525 | +0.16(+2.83%) |
May 23, 2016 | 5.647 | 5.766 | 5.638 | 5.732 | 1,679,249 | +0.04(+0.75%) |
May 20, 2016 | 5.834 | 5.843 | 5.681 | 5.689 | 2,458,386 | -0.05(-0.89%) |
May 19, 2016 | 5.775 | 5.805 | 5.715 | 5.741 | 2,128,068 | -0.04(-0.74%) |
May 18, 2016 | 5.758 | 5.877 | 5.758 | 5.783 | 2,263,734 | -0.02(-0.29%) |
May 17, 2016 | 5.869 | 5.894 | 5.788 | 5.800 | 2,390,544 | -0.15(-2.58%) |
May 16, 2016 | 5.903 | 6.005 | 5.903 | 5.954 | 1,421,366 | -0.03(-0.57%) |
May 13, 2016 | 6.022 | 6.065 | 5.962 | 5.988 | 2,776,428 | -0.07(-1.13%) |
May 12, 2016 | 6.107 | 6.120 | 6.005 | 6.056 | 4,249,147 | -0.03(-0.56%) |
May 11, 2016 | 6.048 | 6.176 | 6.022 | 6.090 | 4,675,613 | -0.03(-0.42%) |
May 10, 2016 | 5.903 | 6.184 | 5.877 | 6.116 | 4,702,062 | +0.25(+4.22%) |
May 09, 2016 | 5.903 | 5.903 | 5.817 | 5.869 | 2,008,602 | -0.18(-2.96%) |
May 06, 2016 | 5.971 | 6.073 | 5.937 | 6.048 | 2,216,923 | -0.07(-1.12%) |
May 05, 2016 | 6.218 | 6.227 | 6.099 | 6.116 | 1,803,593 | -0.08(-1.24%) |
May 04, 2016 | 6.227 | 6.329 | 6.159 | 6.193 | 2,136,711 | -0.04(-0.68%) |
May 03, 2016 | 6.269 | 6.295 | 6.184 | 6.235 | 2,678,398 | -0.34(-5.19%) |