Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.47 | 10.47 | 10.30 | 10.41 | 774,749 | -0.25(-2.31%) |
May 30, 2017 | 10.71 | 10.73 | 10.63 | 10.65 | 420,398 | -0.09(-0.85%) |
May 26, 2017 | 10.61 | 10.86 | 10.61 | 10.75 | 1,208,033 | +0.53(+5.15%) |
May 25, 2017 | 10.15 | 10.34 | 10.15 | 10.22 | 932,750 | +0.41(+4.15%) |
May 24, 2017 | 9.868 | 9.882 | 9.728 | 9.812 | 568,931 | -0.23(-2.31%) |
May 23, 2017 | 10.06 | 10.19 | 10.04 | 10.04 | 552,891 | -0.08(-0.83%) |
May 22, 2017 | 10.21 | 10.22 | 10.11 | 10.13 | 839,917 | -0.20(-1.90%) |
May 19, 2017 | 10.18 | 10.32 | 10.18 | 10.32 | 857,388 | +0.20(+2.01%) |
May 18, 2017 | 10.20 | 10.20 | 10.02 | 10.12 | 591,684 | -0.37(-3.55%) |
May 17, 2017 | 10.79 | 10.83 | 10.49 | 10.49 | 1,109,801 | -0.21(-1.97%) |
May 16, 2017 | 10.72 | 10.80 | 10.64 | 10.70 | 1,259,588 | -0.20(-1.80%) |
May 15, 2017 | 10.68 | 10.93 | 10.68 | 10.90 | 1,011,561 | +0.36(+3.40%) |
May 12, 2017 | 10.45 | 10.58 | 10.41 | 10.54 | 729,314 | +0.02(+0.20%) |
May 11, 2017 | 10.38 | 10.57 | 10.31 | 10.52 | 1,183,769 | +0.37(+3.60%) |
May 10, 2017 | 10.12 | 10.24 | 10.02 | 10.16 | 1,473,652 | +0.14(+1.40%) |
May 09, 2017 | 9.931 | 10.14 | 9.875 | 10.02 | 1,283,465 | +0.25(+2.52%) |
May 08, 2017 | 9.819 | 9.819 | 9.707 | 9.770 | 616,142 | -0.22(-2.18%) |
May 05, 2017 | 9.678 | 9.988 | 9.678 | 9.988 | 736,164 | -0.03(-0.28%) |
May 04, 2017 | 10.21 | 10.21 | 9.963 | 10.02 | 1,358,708 | -0.50(-4.74%) |
May 03, 2017 | 10.74 | 10.66 | 10.50 | 10.51 | 936,667 | -0.22(-2.09%) |
May 02, 2017 | 10.85 | 10.87 | 10.72 | 10.74 | 930,230 | -0.22(-1.99%) |
May 01, 2017 | 10.70 | 11.08 | 10.70 | 10.96 | 1,678,099 | +0.28(+2.63%) |
Apr 28, 2017 | 10.68 | 10.77 | 10.66 | 10.68 | 497,487 | +0.36(+3.47%) |
Apr 27, 2017 | 10.32 | 10.33 | 10.25 | 10.32 | 455,628 | -0.04(-0.34%) |
Apr 26, 2017 | 10.45 | 10.45 | 10.35 | 10.35 | 502,784 | -0.13(-1.21%) |
Apr 25, 2017 | 10.25 | 10.49 | 10.24 | 10.48 | 768,559 | +0.29(+2.83%) |
Apr 24, 2017 | 10.17 | 10.21 | 10.15 | 10.19 | 671,558 | +0.01(+0.14%) |
Apr 21, 2017 | 10.17 | 10.23 | 10.13 | 10.18 | 316,141 | -0.12(-1.16%) |
Apr 20, 2017 | 10.28 | 10.35 | 10.25 | 10.30 | 564,144 | +0.05(+0.48%) |
Apr 19, 2017 | 10.30 | 10.37 | 10.22 | 10.25 | 731,553 | +0.11(+1.04%) |
Apr 18, 2017 | 10.07 | 10.14 | 9.988 | 10.14 | 746,641 | -0.15(-1.50%) |
Apr 17, 2017 | 10.39 | 10.39 | 10.21 | 10.30 | 611,338 | -0.20(-1.87%) |
Apr 13, 2017 | 10.77 | 10.81 | 10.48 | 10.49 | 711,404 | -0.64(-5.74%) |
Apr 12, 2017 | 11.23 | 11.31 | 11.10 | 11.13 | 638,357 | -0.01(-0.13%) |
Apr 11, 2017 | 11.13 | 11.20 | 11.04 | 11.15 | 441,970 | -0.05(-0.44%) |
Apr 10, 2017 | 11.14 | 11.29 | 11.14 | 11.20 | 446,240 | +0.12(+1.07%) |
Apr 07, 2017 | 11.06 | 11.13 | 11.01 | 11.08 | 498,226 | -0.02(-0.18%) |
Apr 06, 2017 | 10.99 | 11.14 | 10.97 | 11.10 | 429,629 | +0.07(+0.66%) |
Apr 05, 2017 | 11.18 | 11.29 | 10.99 | 11.02 | 620,286 | -0.09(-0.77%) |
Apr 04, 2017 | 10.97 | 11.15 | 10.97 | 11.11 | 361,792 | +0.10(+0.89%) |
Apr 03, 2017 | 11.19 | 11.22 | 10.92 | 11.01 | 616,803 | -0.26(-2.33%) |
Mar 31, 2017 | 11.09 | 11.39 | 11.09 | 11.27 | 1,051,848 | +0.09(+0.82%) |
Mar 30, 2017 | 11.11 | 11.21 | 11.06 | 11.18 | 1,458,574 | +0.11(+1.01%) |
Mar 29, 2017 | 10.90 | 11.12 | 10.90 | 11.07 | 569,271 | +0.15(+1.38%) |
Mar 28, 2017 | 10.73 | 10.95 | 10.71 | 10.92 | 841,287 | +0.32(+2.97%) |
Mar 27, 2017 | 10.56 | 10.63 | 10.45 | 10.60 | 675,269 | -0.06(-0.55%) |
Mar 24, 2017 | 10.73 | 10.73 | 10.59 | 10.66 | 671,566 | -0.16(-1.52%) |
Mar 23, 2017 | 10.64 | 10.93 | 10.64 | 10.83 | 900,865 | +0.14(+1.35%) |
Mar 22, 2017 | 10.48 | 10.73 | 10.48 | 10.68 | 899,153 | +0.32(+3.11%) |
Mar 21, 2017 | 10.58 | 10.66 | 10.35 | 10.36 | 605,946 | -0.34(-3.19%) |
Mar 20, 2017 | 10.65 | 10.73 | 10.55 | 10.70 | 575,914 | +0.12(+1.18%) |
Mar 17, 2017 | 10.68 | 10.72 | 10.55 | 10.58 | 910,887 | -0.12(-1.17%) |
Mar 16, 2017 | 10.53 | 10.75 | 10.53 | 10.70 | 635,550 | +0.24(+2.32%) |
Mar 15, 2017 | 10.16 | 10.49 | 10.14 | 10.46 | 962,324 | +0.41(+4.05%) |
Mar 14, 2017 | 9.994 | 10.07 | 9.948 | 10.05 | 382,280 | -0.01(-0.13%) |
Mar 13, 2017 | 9.895 | 10.11 | 9.895 | 10.07 | 476,068 | +0.39(+4.00%) |
Mar 10, 2017 | 9.764 | 9.764 | 9.580 | 9.679 | 370,483 | -0.14(-1.47%) |
Mar 09, 2017 | 9.856 | 9.935 | 9.810 | 9.823 | 712,420 | +0.05(+0.47%) |
Mar 08, 2017 | 9.876 | 9.902 | 9.731 | 9.777 | 422,858 | -0.36(-3.56%) |
Mar 07, 2017 | 10.29 | 10.29 | 10.10 | 10.14 | 275,093 | -0.24(-2.34%) |
Mar 06, 2017 | 10.49 | 10.50 | 10.33 | 10.38 | 305,549 | -0.22(-2.04%) |
Mar 03, 2017 | 10.59 | 10.60 | 10.46 | 10.60 | 391,711 | +0.07(+0.69%) |
Mar 02, 2017 | 10.51 | 10.58 | 10.49 | 10.53 | 762,052 | -0.01(-0.06%) |
Mar 01, 2017 | 10.29 | 10.57 | 10.29 | 10.53 | 524,192 | +0.44(+4.36%) |
Feb 28, 2017 | 10.13 | 10.22 | 10.09 | 10.09 | 504,817 | +0.11(+1.05%) |
Feb 27, 2017 | 10.00 | 10.07 | 9.935 | 9.987 | 390,421 | -0.09(-0.91%) |
Feb 24, 2017 | 10.10 | 10.10 | 9.955 | 10.08 | 483,996 | -0.03(-0.32%) |
Feb 23, 2017 | 10.20 | 10.23 | 10.06 | 10.11 | 541,427 | -0.04(-0.39%) |
Feb 22, 2017 | 10.13 | 10.18 | 10.10 | 10.15 | 450,317 | -0.28(-2.71%) |
Feb 21, 2017 | 10.30 | 10.43 | 10.29 | 10.43 | 417,292 | +0.26(+2.58%) |
Feb 17, 2017 | 10.17 | 10.17 | 10.17 | 0 | -0.03(-0.32%) | |
Feb 16, 2017 | 10.20 | 10.31 | 10.14 | 10.20 | 878,076 | +0.57(+5.93%) |
Feb 15, 2017 | 9.698 | 9.771 | 9.620 | 9.633 | 299,430 | -0.16(-1.61%) |
Feb 14, 2017 | 9.856 | 9.856 | 9.639 | 9.790 | 595,290 | -0.32(-3.12%) |
Feb 13, 2017 | 9.961 | 10.14 | 9.955 | 10.11 | 289,445 | +0.24(+2.39%) |
Feb 10, 2017 | 9.771 | 9.941 | 9.764 | 9.869 | 641,506 | +0.11(+1.08%) |
Feb 09, 2017 | 9.790 | 9.790 | 9.679 | 9.764 | 231,075 | -0.03(-0.27%) |
Feb 08, 2017 | 9.784 | 9.797 | 9.659 | 9.790 | 216,343 | +0.17(+1.77%) |
Feb 07, 2017 | 9.679 | 9.712 | 9.600 | 9.620 | 238,957 | -0.07(-0.75%) |
Feb 06, 2017 | 9.705 | 9.705 | 9.639 | 9.692 | 194,488 | -0.03(-0.27%) |
Feb 03, 2017 | 9.771 | 9.810 | 9.626 | 9.718 | 298,431 | -0.34(-3.39%) |
Feb 02, 2017 | 10.04 | 10.14 | 10.02 | 10.06 | 354,505 | +0.05(+0.52%) |
Feb 01, 2017 | 10.03 | 10.10 | 9.698 | 10.01 | 814,547 | +0.29(+2.97%) |
Jan 31, 2017 | 9.758 | 9.790 | 9.607 | 9.718 | 375,873 | -0.12(-1.27%) |
Jan 30, 2017 | 9.928 | 9.955 | 9.758 | 9.843 | 426,446 | -0.02(-0.20%) |
Jan 27, 2017 | 9.895 | 9.915 | 9.823 | 9.863 | 188,661 | -0.06(-0.60%) |
Jan 26, 2017 | 9.849 | 9.952 | 9.817 | 9.922 | 253,949 | -0.03(-0.26%) |
Jan 25, 2017 | 9.863 | 9.961 | 9.830 | 9.948 | 320,307 | +0.19(+1.95%) |
Jan 24, 2017 | 9.646 | 9.797 | 9.646 | 9.758 | 434,959 | +0.28(+2.91%) |
Jan 23, 2017 | 9.318 | 9.488 | 9.318 | 9.482 | 373,394 | +0.33(+3.66%) |
Jan 20, 2017 | 9.213 | 9.219 | 9.081 | 9.147 | 232,416 | -0.18(-1.90%) |
Jan 19, 2017 | 9.390 | 9.390 | 9.285 | 9.324 | 239,495 | -0.09(-0.98%) |
Jan 18, 2017 | 9.285 | 9.475 | 9.272 | 9.416 | 486,542 | +0.33(+3.69%) |
Jan 17, 2017 | 9.121 | 9.167 | 9.062 | 9.081 | 219,117 | -0.10(-1.07%) |
Jan 13, 2017 | 9.180 | 9.180 | 9.180 | 0 | -0.09(-0.92%) | |
Jan 12, 2017 | 9.206 | 9.311 | 9.193 | 9.265 | 251,095 | +0.20(+2.17%) |
Jan 11, 2017 | 9.016 | 9.180 | 9.016 | 9.068 | 727,815 | +0.08(+0.88%) |
Jan 10, 2017 | 8.910 | 9.016 | 8.910 | 8.989 | 579,459 | +0.18(+2.09%) |
Jan 09, 2017 | 8.786 | 8.878 | 8.759 | 8.805 | 348,975 | +0.02(+0.22%) |
Jan 06, 2017 | 8.799 | 8.858 | 8.746 | 8.786 | 252,653 | +0.01(+0.15%) |
Jan 05, 2017 | 8.654 | 8.851 | 8.654 | 8.773 | 459,262 | +0.39(+4.70%) |
Jan 04, 2017 | 8.392 | 8.398 | 8.283 | 8.379 | 369,065 | -0.04(-0.47%) |
Jan 03, 2017 | 8.339 | 8.431 | 8.274 | 8.418 | 342,172 | +0.26(+3.22%) |
Dec 30, 2016 | 8.155 | 8.155 | 8.155 | 0 | -0.20(-2.44%) | |
Dec 29, 2016 | 8.234 | 8.392 | 8.234 | 8.359 | 326,685 | +0.24(+2.99%) |
Dec 28, 2016 | 8.188 | 8.195 | 8.116 | 8.116 | 414,889 | -0.17(-2.06%) |
Dec 27, 2016 | 8.260 | 8.346 | 8.241 | 8.287 | 243,224 | -0.07(-0.79%) |
Dec 23, 2016 | 8.352 | 8.352 | 8.352 | 0 | +0.08(+0.95%) | |
Dec 22, 2016 | 8.379 | 8.379 | 8.201 | 8.274 | 352,449 | -0.39(-4.55%) |
Dec 21, 2016 | 8.641 | 8.733 | 8.615 | 8.668 | 446,885 | -0.01(-0.08%) |
Dec 20, 2016 | 8.490 | 8.694 | 8.477 | 8.674 | 477,947 | +0.18(+2.17%) |
Dec 19, 2016 | 8.608 | 8.641 | 8.457 | 8.490 | 887,462 | -0.12(-1.37%) |
Dec 16, 2016 | 8.832 | 8.832 | 8.608 | 8.608 | 1,646,621 | -0.36(-4.03%) |
Dec 15, 2016 | 9.002 | 9.062 | 8.904 | 8.970 | 898,250 | +0.13(+1.49%) |
Dec 14, 2016 | 9.022 | 9.055 | 8.812 | 8.838 | 850,538 | -0.26(-2.89%) |
Dec 13, 2016 | 9.226 | 9.265 | 9.035 | 9.101 | 907,223 | -0.30(-3.14%) |
Dec 12, 2016 | 9.416 | 9.455 | 9.334 | 9.396 | 453,238 | +0.11(+1.20%) |
Dec 09, 2016 | 9.403 | 9.403 | 9.265 | 9.285 | 391,979 | -0.05(-0.56%) |
Dec 08, 2016 | 9.344 | 9.436 | 9.291 | 9.337 | 345,102 | +0.28(+3.12%) |
Dec 07, 2016 | 8.937 | 9.075 | 8.930 | 9.055 | 317,557 | +0.26(+2.91%) |
Dec 06, 2016 | 8.858 | 8.865 | 8.766 | 8.799 | 322,563 | +0.02(+0.22%) |
Dec 05, 2016 | 8.825 | 8.838 | 8.700 | 8.779 | 363,587 | +0.21(+2.45%) |
Dec 02, 2016 | 8.543 | 8.615 | 8.523 | 8.569 | 365,610 | +0.00(+0.00%) |
Dec 01, 2016 | 8.740 | 8.759 | 8.517 | 8.569 | 593,281 | -0.23(-2.61%) |
Nov 30, 2016 | 8.733 | 8.865 | 8.733 | 8.799 | 935,236 | +0.18(+2.13%) |
Nov 29, 2016 | 8.674 | 8.687 | 8.576 | 8.615 | 829,685 | -0.15(-1.72%) |
Nov 28, 2016 | 8.727 | 8.832 | 8.700 | 8.766 | 767,882 | +0.19(+2.22%) |
Nov 25, 2016 | 8.517 | 8.582 | 8.425 | 8.576 | 251,206 | +0.20(+2.43%) |
Nov 23, 2016 | 8.372 | 8.372 | 8.372 | 0 | +0.20(+2.41%) | |
Nov 22, 2016 | 7.932 | 8.201 | 7.932 | 8.175 | 819,166 | +0.46(+5.96%) |
Nov 21, 2016 | 7.610 | 7.768 | 7.584 | 7.715 | 382,333 | -0.09(-1.09%) |
Nov 18, 2016 | 7.965 | 7.965 | 7.775 | 7.801 | 394,186 | -0.43(-5.26%) |
Nov 17, 2016 | 8.287 | 8.365 | 8.214 | 8.234 | 306,024 | +0.23(+2.87%) |
Nov 16, 2016 | 7.958 | 8.011 | 7.912 | 8.004 | 547,999 | -0.30(-3.64%) |
Nov 15, 2016 | 8.188 | 8.333 | 8.188 | 8.306 | 608,909 | -0.47(-5.39%) |
Nov 14, 2016 | 8.805 | 8.838 | 8.661 | 8.779 | 667,469 | -0.01(-0.15%) |
Nov 11, 2016 | 8.740 | 8.825 | 8.648 | 8.792 | 526,664 | +0.00(+0.00%) |
Nov 10, 2016 | 8.897 | 8.970 | 8.759 | 8.792 | 648,090 | +0.16(+1.83%) |
Nov 09, 2016 | 8.497 | 8.694 | 8.490 | 8.635 | 558,820 | -0.02(-0.23%) |
Nov 08, 2016 | 8.628 | 8.759 | 8.562 | 8.654 | 624,880 | +0.07(+0.84%) |
Nov 07, 2016 | 8.438 | 8.602 | 8.431 | 8.582 | 490,858 | +0.37(+4.48%) |
Nov 04, 2016 | 8.168 | 8.287 | 8.168 | 8.214 | 208,592 | -0.19(-2.24%) |
Nov 03, 2016 | 8.455 | 8.520 | 8.364 | 8.403 | 237,254 | +0.01(+0.16%) |
Nov 02, 2016 | 8.494 | 8.500 | 8.338 | 8.390 | 351,387 | -0.14(-1.60%) |
Nov 01, 2016 | 8.461 | 8.611 | 8.214 | 8.526 | 774,666 | +0.67(+8.54%) |
Oct 31, 2016 | 7.790 | 7.885 | 7.784 | 7.856 | 376,272 | +0.09(+1.17%) |
Oct 28, 2016 | 7.777 | 7.856 | 7.725 | 7.764 | 189,103 | +0.09(+1.19%) |
Oct 27, 2016 | 7.758 | 7.758 | 7.673 | 7.673 | 162,365 | -0.10(-1.34%) |
Oct 26, 2016 | 7.790 | 7.803 | 7.699 | 7.777 | 228,454 | -0.10(-1.32%) |
Oct 25, 2016 | 7.836 | 7.973 | 7.829 | 7.882 | 441,289 | +0.11(+1.42%) |
Oct 24, 2016 | 7.758 | 7.816 | 7.686 | 7.771 | 378,851 | -0.02(-0.25%) |
Oct 21, 2016 | 7.842 | 7.855 | 7.722 | 7.790 | 853,101 | -0.16(-1.97%) |
Oct 20, 2016 | 7.973 | 8.018 | 7.934 | 7.947 | 922,576 | +0.23(+2.95%) |
Oct 19, 2016 | 7.673 | 7.764 | 7.634 | 7.719 | 346,620 | +0.12(+1.54%) |
Oct 18, 2016 | 7.595 | 7.641 | 7.562 | 7.601 | 284,760 | +0.17(+2.28%) |
Oct 17, 2016 | 7.439 | 7.510 | 7.432 | 7.432 | 289,858 | -0.01(-0.09%) |
Oct 14, 2016 | 7.569 | 7.582 | 7.400 | 7.439 | 611,456 | +0.06(+0.79%) |
Oct 13, 2016 | 7.445 | 7.465 | 7.360 | 7.380 | 651,526 | -0.22(-2.91%) |
Oct 12, 2016 | 7.667 | 7.725 | 7.582 | 7.601 | 255,773 | -0.14(-1.85%) |
Oct 11, 2016 | 7.614 | 7.758 | 7.575 | 7.745 | 381,620 | +0.02(+0.25%) |
Oct 10, 2016 | 7.745 | 7.810 | 7.680 | 7.725 | 189,507 | +0.15(+1.98%) |
Oct 07, 2016 | 7.706 | 7.706 | 7.523 | 7.575 | 148,777 | -0.06(-0.77%) |
Oct 06, 2016 | 7.549 | 7.660 | 7.504 | 7.634 | 291,099 | +0.20(+2.72%) |
Oct 05, 2016 | 7.413 | 7.439 | 7.331 | 7.432 | 399,299 | +0.29(+4.11%) |
Oct 04, 2016 | 7.224 | 7.300 | 7.106 | 7.139 | 582,669 | +0.21(+3.01%) |
Oct 03, 2016 | 6.905 | 6.963 | 6.885 | 6.931 | 212,085 | +0.18(+2.60%) |
Sep 30, 2016 | 6.735 | 6.794 | 6.709 | 6.755 | 223,736 | +0.28(+4.33%) |
Sep 29, 2016 | 6.579 | 6.611 | 6.416 | 6.475 | 789,503 | -0.38(-5.51%) |
Sep 28, 2016 | 6.800 | 6.898 | 6.657 | 6.852 | 500,872 | +0.39(+6.05%) |
Sep 27, 2016 | 6.449 | 6.481 | 6.403 | 6.462 | 84,948 | -0.07(-1.10%) |
Sep 26, 2016 | 6.553 | 6.572 | 6.507 | 6.533 | 135,334 | -0.02(-0.30%) |
Sep 23, 2016 | 6.579 | 6.631 | 6.553 | 6.553 | 124,955 | -0.02(-0.30%) |
Sep 22, 2016 | 6.572 | 6.624 | 6.566 | 6.572 | 147,156 | +0.08(+1.20%) |
Sep 21, 2016 | 6.370 | 6.507 | 6.370 | 6.494 | 224,706 | +0.21(+3.32%) |
Sep 20, 2016 | 6.377 | 6.377 | 6.279 | 6.286 | 73,502 | -0.10(-1.63%) |
Sep 19, 2016 | 6.325 | 6.442 | 6.325 | 6.390 | 213,011 | +0.23(+3.81%) |
Sep 16, 2016 | 6.227 | 6.279 | 6.155 | 6.155 | 356,896 | -0.25(-3.96%) |
Sep 15, 2016 | 6.377 | 6.459 | 6.331 | 6.409 | 112,526 | +0.05(+0.72%) |
Sep 14, 2016 | 6.344 | 6.442 | 6.318 | 6.364 | 193,383 | +0.18(+2.84%) |
Sep 13, 2016 | 6.396 | 6.396 | 6.136 | 6.188 | 334,329 | -0.29(-4.52%) |
Sep 12, 2016 | 6.292 | 6.488 | 6.286 | 6.481 | 210,903 | -0.03(-0.40%) |
Sep 09, 2016 | 6.657 | 6.663 | 6.481 | 6.507 | 297,175 | -0.29(-4.31%) |
Sep 08, 2016 | 6.794 | 6.833 | 6.755 | 6.800 | 86,130 | +0.03(+0.38%) |
Sep 07, 2016 | 6.807 | 6.813 | 6.742 | 6.774 | 133,075 | -0.10(-1.42%) |
Sep 06, 2016 | 6.820 | 6.872 | 6.755 | 6.872 | 229,019 | +0.08(+1.15%) |
Sep 02, 2016 | 6.735 | 6.794 | 6.794 | 6.794 | 172,406 | +0.16(+2.46%) |
Sep 01, 2016 | 6.540 | 6.631 | 6.540 | 6.631 | 110,485 | +0.12(+1.80%) |
Aug 31, 2016 | 6.592 | 6.592 | 6.458 | 6.514 | 371,390 | -0.19(-2.82%) |
Aug 30, 2016 | 6.761 | 6.800 | 6.650 | 6.703 | 348,433 | -0.08(-1.15%) |
Aug 29, 2016 | 6.618 | 6.800 | 6.618 | 6.781 | 382,904 | +0.27(+4.10%) |
Aug 26, 2016 | 6.533 | 6.690 | 6.462 | 6.514 | 386,717 | -0.02(-0.30%) |
Aug 25, 2016 | 6.631 | 6.631 | 6.494 | 6.533 | 277,142 | -0.15(-2.24%) |
Aug 24, 2016 | 6.781 | 6.833 | 6.644 | 6.683 | 376,963 | -0.02(-0.29%) |
Aug 23, 2016 | 6.761 | 6.761 | 6.677 | 6.703 | 145,749 | -0.08(-1.25%) |
Aug 22, 2016 | 6.852 | 6.885 | 6.742 | 6.787 | 157,890 | -0.08(-1.23%) |
Aug 19, 2016 | 6.885 | 6.885 | 6.820 | 6.872 | 307,547 | +0.08(+1.15%) |
Aug 18, 2016 | 6.677 | 6.833 | 6.677 | 6.794 | 174,338 | +0.15(+2.25%) |
Aug 17, 2016 | 6.624 | 6.690 | 6.584 | 6.644 | 245,031 | +0.04(+0.59%) |
Aug 16, 2016 | 6.572 | 6.631 | 6.527 | 6.605 | 195,548 | +0.08(+1.30%) |
Aug 15, 2016 | 6.449 | 6.566 | 6.449 | 6.520 | 114,543 | +0.07(+1.01%) |
Aug 12, 2016 | 6.429 | 6.475 | 6.403 | 6.455 | 248,469 | +0.08(+1.23%) |
Aug 11, 2016 | 6.344 | 6.409 | 6.292 | 6.377 | 283,951 | -0.01(-0.10%) |
Aug 10, 2016 | 6.396 | 6.429 | 6.351 | 6.383 | 139,143 | -0.04(-0.61%) |
Aug 09, 2016 | 6.436 | 6.449 | 6.383 | 6.423 | 272,157 | -0.20(-3.05%) |
Aug 08, 2016 | 6.540 | 6.692 | 6.540 | 6.624 | 348,938 | +0.04(+0.59%) |
Aug 05, 2016 | 6.507 | 6.624 | 6.488 | 6.585 | 295,155 | +0.25(+4.01%) |
Aug 04, 2016 | 6.312 | 6.383 | 6.305 | 6.331 | 160,279 | +0.03(+0.52%) |
Aug 03, 2016 | 6.123 | 6.312 | 6.064 | 6.299 | 210,366 | +0.20(+3.20%) |
Aug 02, 2016 | 6.149 | 6.149 | 6.012 | 6.103 | 382,872 | -0.31(-4.87%) |
Aug 01, 2016 | 6.377 | 6.481 | 6.344 | 6.416 | 236,177 | +0.08(+1.34%) |
Jul 29, 2016 | 6.351 | 6.439 | 6.234 | 6.331 | 352,674 | -0.14(-2.21%) |
Jul 28, 2016 | 6.501 | 6.507 | 6.416 | 6.475 | 618,488 | +0.02(+0.30%) |
Jul 27, 2016 | 6.520 | 6.533 | 6.409 | 6.455 | 446,054 | -0.15(-2.27%) |
Jul 26, 2016 | 6.481 | 6.624 | 6.455 | 6.605 | 264,134 | +0.06(+0.90%) |
Jul 25, 2016 | 6.605 | 6.644 | 6.462 | 6.546 | 388,632 | -0.03(-0.40%) |
Jul 22, 2016 | 6.462 | 6.572 | 6.429 | 6.572 | 616,150 | +0.44(+7.23%) |
Jul 21, 2016 | 6.116 | 6.150 | 6.064 | 6.129 | 199,799 | -0.07(-1.16%) |
Jul 20, 2016 | 6.195 | 6.221 | 6.142 | 6.201 | 292,890 | +0.02(+0.32%) |
Jul 19, 2016 | 6.188 | 6.221 | 6.146 | 6.181 | 271,348 | -0.05(-0.73%) |
Jul 18, 2016 | 6.227 | 6.266 | 6.110 | 6.227 | 461,385 | -0.18(-2.85%) |
Jul 15, 2016 | 6.409 | 6.449 | 6.299 | 6.409 | 295,910 | +0.04(+0.61%) |
Jul 14, 2016 | 6.455 | 6.462 | 6.329 | 6.370 | 454,208 | -0.01(-0.10%) |
Jul 13, 2016 | 6.383 | 6.409 | 6.266 | 6.377 | 498,530 | +0.01(+0.20%) |
Jul 12, 2016 | 6.195 | 6.383 | 6.195 | 6.364 | 812,160 | +0.48(+8.08%) |
Jul 11, 2016 | 5.810 | 5.921 | 5.791 | 5.888 | 965,489 | +0.23(+4.15%) |
Jul 08, 2016 | 5.556 | 5.686 | 5.504 | 5.654 | 452,500 | +0.15(+2.72%) |
Jul 07, 2016 | 5.478 | 5.569 | 5.465 | 5.504 | 409,750 | +0.29(+5.63%) |
Jul 06, 2016 | 5.100 | 5.211 | 5.068 | 5.211 | 249,652 | +0.06(+1.14%) |
Jul 05, 2016 | 5.263 | 5.263 | 5.110 | 5.152 | 319,906 | -0.08(-1.62%) |
Jul 01, 2016 | 5.211 | 5.237 | 5.237 | 5.237 | 337,750 | +0.11(+2.16%) |
Jun 30, 2016 | 5.042 | 5.133 | 5.016 | 5.126 | 611,479 | +0.23(+4.65%) |
Jun 29, 2016 | 4.879 | 4.950 | 4.866 | 4.898 | 539,821 | +0.10(+2.17%) |
Jun 28, 2016 | 4.599 | 4.807 | 4.547 | 4.794 | 508,562 | +0.31(+6.98%) |
Jun 27, 2016 | 4.547 | 4.599 | 4.390 | 4.481 | 486,857 | +0.12(+2.69%) |
Jun 24, 2016 | 4.481 | 4.534 | 4.358 | 4.364 | 643,437 | -0.44(-9.09%) |
Jun 23, 2016 | 4.814 | 4.843 | 4.762 | 4.801 | 403,341 | +0.06(+1.24%) |
Jun 22, 2016 | 4.859 | 4.879 | 4.742 | 4.742 | 302,714 | -0.01(-0.14%) |
Jun 21, 2016 | 4.762 | 4.807 | 4.722 | 4.748 | 289,943 | -0.18(-3.57%) |
Jun 20, 2016 | 4.905 | 4.950 | 4.905 | 4.924 | 231,569 | +0.24(+5.15%) |
Jun 17, 2016 | 4.762 | 4.801 | 4.664 | 4.683 | 776,191 | -0.05(-1.10%) |
Jun 16, 2016 | 4.657 | 4.755 | 4.618 | 4.735 | 447,187 | +0.16(+3.41%) |
Jun 15, 2016 | 4.566 | 4.690 | 4.566 | 4.579 | 485,945 | +0.25(+5.71%) |
Jun 14, 2016 | 4.377 | 4.403 | 4.273 | 4.332 | 351,505 | +0.03(+0.61%) |
Jun 13, 2016 | 4.390 | 4.416 | 4.286 | 4.306 | 159,501 | -0.13(-2.94%) |
Jun 10, 2016 | 4.501 | 4.514 | 4.371 | 4.436 | 301,075 | +0.05(+1.04%) |
Jun 09, 2016 | 4.371 | 4.442 | 4.306 | 4.390 | 216,935 | -0.01(-0.30%) |
Jun 08, 2016 | 4.364 | 4.436 | 4.338 | 4.403 | 179,577 | +0.10(+2.42%) |
Jun 07, 2016 | 4.247 | 4.319 | 4.247 | 4.299 | 105,969 | +0.10(+2.48%) |
Jun 06, 2016 | 4.162 | 4.221 | 4.156 | 4.195 | 220,461 | +0.11(+2.71%) |
Jun 03, 2016 | 4.058 | 4.084 | 3.973 | 4.084 | 196,337 | -0.06(-1.42%) |
Jun 02, 2016 | 4.065 | 4.149 | 4.065 | 4.143 | 117,151 | +0.08(+1.92%) |