Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2017 | 7.540 | 7.540 | 7.540 | 0 | +0.28(+3.86%) | |
May 18, 2017 | 7.160 | 7.340 | 7.130 | 7.260 | 16,038,369 | -0.13(-1.76%) |
May 17, 2017 | 7.540 | 7.580 | 7.350 | 7.390 | 13,913,433 | -0.28(-3.65%) |
May 16, 2017 | 7.520 | 7.710 | 7.520 | 7.670 | 16,148,439 | +0.17(+2.27%) |
May 15, 2017 | 7.425 | 7.540 | 7.360 | 7.500 | 13,663,234 | +0.23(+3.16%) |
May 12, 2017 | 7.380 | 7.420 | 7.150 | 7.270 | 36,103,504 | -0.50(-6.44%) |
May 11, 2017 | 7.880 | 7.730 | 7.770 | 20,714,664 | -0.12(-1.52%) | |
May 10, 2017 | 7.740 | 7.940 | 7.680 | 7.890 | 23,055,534 | +0.13(+1.68%) |
May 09, 2017 | 7.795 | 7.845 | 7.740 | 7.760 | 8,941,151 | +0.02(+0.26%) |
May 08, 2017 | 7.710 | 7.820 | 7.670 | 7.740 | 13,724,173 | -0.18(-2.27%) |
May 05, 2017 | 7.780 | 7.940 | 7.740 | 7.920 | 20,686,278 | +0.34(+4.49%) |
May 04, 2017 | 7.500 | 7.610 | 7.430 | 7.580 | 12,309,502 | +0.01(+0.13%) |
May 03, 2017 | 7.680 | 7.716 | 7.530 | 7.570 | 17,499,144 | -0.33(-4.18%) |
May 02, 2017 | 7.780 | 7.900 | 7.735 | 7.900 | 12,197,385 | +0.02(+0.25%) |
May 01, 2017 | 7.830 | 7.990 | 7.740 | 7.880 | 7,164,201 | +0.08(+1.03%) |
Apr 28, 2017 | 7.880 | 7.970 | 7.800 | 7.800 | 11,120,957 | +0.05(+0.65%) |
Apr 27, 2017 | 7.750 | 7.790 | 7.615 | 7.750 | 16,399,668 | -0.17(-2.15%) |
Apr 26, 2017 | 7.730 | 8.030 | 7.730 | 7.920 | 22,563,424 | -0.10(-1.25%) |
Apr 25, 2017 | 8.090 | 8.160 | 7.910 | 8.020 | 27,269,964 | +0.09(+1.13%) |
Apr 24, 2017 | 7.990 | 8.010 | 7.920 | 7.930 | 19,531,444 | +0.24(+3.12%) |
Apr 21, 2017 | 7.720 | 7.750 | 7.580 | 7.690 | 37,118,656 | +0.12(+1.59%) |
Apr 20, 2017 | 7.520 | 7.610 | 7.500 | 7.570 | 22,637,740 | +0.30(+4.13%) |
Apr 19, 2017 | 7.370 | 7.400 | 7.260 | 7.270 | 24,186,574 | +0.14(+1.96%) |
Apr 18, 2017 | 7.100 | 7.270 | 7.000 | 7.130 | 26,054,208 | -0.22(-2.99%) |
Apr 17, 2017 | 7.400 | 7.415 | 7.280 | 7.350 | 23,513,018 | +0.00(+0.00%) |
Apr 13, 2017 | 7.500 | 7.610 | 7.330 | 7.350 | 19,134,498 | -0.14(-1.87%) |
Apr 12, 2017 | 7.710 | 7.769 | 7.455 | 7.490 | 22,443,368 | -0.55(-6.84%) |
Apr 11, 2017 | 8.080 | 8.100 | 7.800 | 8.040 | 18,754,386 | -0.04(-0.50%) |
Apr 10, 2017 | 8.160 | 8.180 | 7.990 | 8.080 | 15,113,718 | -0.09(-1.10%) |
Apr 07, 2017 | 8.080 | 8.370 | 8.074 | 8.170 | 20,865,524 | -0.07(-0.85%) |
Apr 06, 2017 | 8.280 | 8.330 | 8.160 | 8.240 | 22,545,784 | +0.05(+0.61%) |
Apr 05, 2017 | 8.450 | 8.515 | 8.164 | 8.190 | 17,928,104 | -0.13(-1.56%) |
Apr 04, 2017 | 8.250 | 8.380 | 8.201 | 8.320 | 12,481,366 | +0.04(+0.48%) |
Apr 03, 2017 | 8.420 | 8.450 | 8.140 | 8.280 | 20,488,290 | -0.07(-0.84%) |
Mar 31, 2017 | 8.380 | 8.440 | 8.330 | 8.350 | 16,411,740 | -0.05(-0.60%) |
Mar 30, 2017 | 8.410 | 8.530 | 8.380 | 8.400 | 15,610,736 | +0.06(+0.72%) |
Mar 29, 2017 | 8.390 | 8.430 | 8.290 | 8.340 | 11,523,028 | +0.00(+0.00%) |
Mar 28, 2017 | 8.270 | 8.420 | 8.230 | 8.340 | 16,436,175 | +0.08(+0.97%) |
Mar 27, 2017 | 8.210 | 8.350 | 8.080 | 8.260 | 48,243,392 | -0.03(-0.36%) |
Mar 24, 2017 | 8.640 | 8.660 | 8.240 | 8.290 | 39,608,840 | -0.32(-3.72%) |
Mar 23, 2017 | 8.810 | 8.830 | 8.580 | 8.610 | 16,372,469 | -0.20(-2.27%) |
Mar 22, 2017 | 8.570 | 8.820 | 8.640 | 8.810 | 15,953,041 | +0.24(+2.80%) |
Mar 21, 2017 | 9.110 | 9.120 | 8.565 | 8.570 | 30,072,240 | -0.50(-5.51%) |
Mar 20, 2017 | 9.060 | 9.130 | 9.020 | 9.070 | 8,374,607 | +0.04(+0.44%) |
Mar 17, 2017 | 9.160 | 9.200 | 9.030 | 9.030 | 11,331,392 | -0.09(-0.99%) |
Mar 16, 2017 | 9.210 | 9.250 | 9.080 | 9.120 | 15,637,656 | -0.07(-0.76%) |
Mar 15, 2017 | 8.830 | 9.230 | 8.785 | 9.190 | 16,777,572 | +0.51(+5.88%) |
Mar 14, 2017 | 8.640 | 8.759 | 8.550 | 8.680 | 14,899,767 | -0.17(-1.92%) |
Mar 13, 2017 | 8.650 | 8.850 | 8.630 | 8.850 | 17,464,952 | +0.48(+5.73%) |
Mar 10, 2017 | 8.580 | 8.600 | 8.280 | 8.370 | 20,537,464 | -0.04(-0.48%) |
Mar 09, 2017 | 8.460 | 8.595 | 8.335 | 8.410 | 19,719,774 | -0.08(-0.94%) |
Mar 08, 2017 | 8.660 | 8.720 | 8.480 | 8.490 | 13,518,396 | -0.08(-0.93%) |
Mar 07, 2017 | 8.710 | 8.740 | 8.560 | 8.570 | 9,147,804 | -0.17(-1.95%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.680 | 8.740 | 14,733,036 | -0.16(-1.80%) |
Mar 03, 2017 | 8.950 | 9.030 | 8.770 | 8.900 | 17,624,592 | +0.03(+0.34%) |
Mar 02, 2017 | 9.110 | 9.130 | 8.850 | 8.870 | 14,425,853 | -0.36(-3.90%) |
Mar 01, 2017 | 9.130 | 9.325 | 9.130 | 9.230 | 16,240,749 | +0.45(+5.13%) |
Feb 28, 2017 | 8.820 | 8.910 | 8.750 | 8.780 | 11,751,791 | -0.07(-0.79%) |
Feb 27, 2017 | 8.770 | 8.970 | 8.715 | 8.850 | 12,829,209 | +0.21(+2.43%) |
Feb 24, 2017 | 8.620 | 8.880 | 8.583 | 8.640 | 22,008,876 | -0.10(-1.14%) |
Feb 23, 2017 | 9.330 | 9.370 | 8.740 | 8.740 | 25,322,732 | -0.37(-4.06%) |
Feb 22, 2017 | 9.080 | 9.150 | 9.040 | 9.110 | 9,853,844 | -0.18(-1.94%) |
Feb 21, 2017 | 9.260 | 9.330 | 9.240 | 9.290 | 9,387,256 | +0.18(+1.98%) |
Feb 17, 2017 | 9.110 | 9.110 | 9.110 | 0 | -0.11(-1.19%) | |
Feb 16, 2017 | 9.240 | 9.270 | 9.170 | 9.220 | 11,169,146 | +0.02(+0.22%) |
Feb 15, 2017 | 9.110 | 9.290 | 9.110 | 9.200 | 12,125,703 | +0.04(+0.44%) |
Feb 14, 2017 | 9.120 | 9.170 | 8.950 | 9.160 | 19,191,482 | -0.06(-0.65%) |
Feb 13, 2017 | 9.190 | 9.290 | 9.130 | 9.220 | 20,620,968 | +0.46(+5.25%) |
Feb 10, 2017 | 8.590 | 8.840 | 8.580 | 8.760 | 32,843,340 | +0.52(+6.31%) |
Feb 09, 2017 | 7.870 | 8.255 | 7.834 | 8.240 | 36,480,956 | +0.37(+4.70%) |
Feb 08, 2017 | 7.700 | 7.920 | 7.670 | 7.870 | 13,909,930 | +0.04(+0.51%) |
Feb 07, 2017 | 7.890 | 7.920 | 7.800 | 7.830 | 8,721,319 | -0.04(-0.51%) |
Feb 06, 2017 | 7.840 | 7.886 | 7.810 | 7.870 | 10,534,199 | -0.05(-0.63%) |
Feb 03, 2017 | 8.000 | 7.895 | 7.920 | 13,013,616 | -0.16(-1.98%) | |
Feb 02, 2017 | 8.160 | 8.175 | 8.055 | 8.080 | 26,569,626 | +0.18(+2.28%) |
Feb 01, 2017 | 8.100 | 8.160 | 7.790 | 7.900 | 21,961,726 | +0.11(+1.41%) |
Jan 31, 2017 | 7.920 | 7.960 | 7.700 | 7.790 | 14,075,487 | -0.17(-2.14%) |
Jan 30, 2017 | 7.970 | 7.970 | 7.860 | 7.960 | 11,199,829 | -0.16(-1.97%) |
Jan 27, 2017 | 8.120 | 8.200 | 8.095 | 8.120 | 11,312,174 | +0.02(+0.25%) |
Jan 26, 2017 | 8.110 | 8.240 | 8.000 | 8.100 | 14,470,332 | -0.08(-0.98%) |
Jan 25, 2017 | 8.270 | 8.280 | 8.040 | 8.180 | 20,308,864 | -0.12(-1.45%) |
Jan 24, 2017 | 8.290 | 8.400 | 8.230 | 8.300 | 27,526,180 | +0.07(+0.85%) |
Jan 23, 2017 | 8.210 | 8.250 | 8.125 | 8.230 | 8,674,174 | +0.04(+0.49%) |
Jan 20, 2017 | 8.230 | 8.270 | 8.140 | 8.190 | 9,539,145 | +0.10(+1.24%) |
Jan 19, 2017 | 8.210 | 8.250 | 8.005 | 8.090 | 15,110,158 | -0.14(-1.70%) |
Jan 18, 2017 | 8.090 | 8.300 | 8.075 | 8.230 | 19,457,374 | +0.10(+1.23%) |
Jan 17, 2017 | 8.060 | 8.130 | 8.030 | 8.130 | 12,940,929 | +0.09(+1.12%) |
Jan 13, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.14(+1.77%) | |
Jan 12, 2017 | 8.090 | 8.150 | 7.890 | 7.900 | 15,980,524 | -0.34(-4.13%) |
Jan 11, 2017 | 8.130 | 8.250 | 8.060 | 8.240 | 13,298,063 | +0.14(+1.73%) |
Jan 10, 2017 | 7.910 | 8.100 | 7.885 | 8.100 | 22,108,416 | +0.59(+7.86%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.490 | 7.510 | 12,004,384 | -0.10(-1.31%) |
Jan 06, 2017 | 7.720 | 7.750 | 7.580 | 7.610 | 11,032,971 | -0.17(-2.19%) |
Jan 05, 2017 | 7.780 | 7.860 | 7.720 | 7.780 | 14,095,961 | +0.13(+1.70%) |
Jan 04, 2017 | 7.390 | 7.680 | 7.385 | 7.650 | 18,058,122 | +0.14(+1.86%) |
Jan 03, 2017 | 7.390 | 7.515 | 7.370 | 7.510 | 11,832,393 | +0.21(+2.88%) |
Dec 30, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Dec 29, 2016 | 7.400 | 7.410 | 7.300 | 7.350 | 15,366,361 | -0.01(-0.14%) |
Dec 28, 2016 | 7.530 | 7.580 | 7.360 | 7.360 | 12,511,164 | -0.01(-0.14%) |
Dec 27, 2016 | 7.390 | 7.420 | 7.340 | 7.370 | 9,261,320 | +0.02(+0.27%) |
Dec 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.03(-0.41%) | |
Dec 22, 2016 | 7.520 | 7.560 | 7.320 | 7.380 | 13,550,762 | -0.21(-2.77%) |
Dec 21, 2016 | 7.630 | 7.670 | 7.543 | 7.590 | 9,928,340 | +0.01(+0.13%) |
Dec 20, 2016 | 7.510 | 7.650 | 7.480 | 7.580 | 14,775,736 | +0.18(+2.43%) |
Dec 19, 2016 | 7.460 | 7.485 | 7.320 | 7.400 | 21,585,544 | -0.26(-3.39%) |
Dec 16, 2016 | 7.780 | 7.900 | 7.660 | 7.660 | 18,742,912 | -0.24(-3.04%) |
Dec 15, 2016 | 7.760 | 7.910 | 7.630 | 7.900 | 23,335,184 | -0.03(-0.38%) |
Dec 14, 2016 | 8.000 | 8.187 | 7.910 | 7.930 | 21,276,628 | -0.06(-0.75%) |
Dec 13, 2016 | 8.130 | 8.160 | 7.880 | 7.990 | 22,538,356 | -0.14(-1.72%) |
Dec 12, 2016 | 8.280 | 8.290 | 8.100 | 8.130 | 21,810,606 | +0.06(+0.74%) |
Dec 09, 2016 | 8.390 | 8.400 | 8.040 | 8.070 | 26,475,240 | -0.55(-6.38%) |
Dec 08, 2016 | 8.750 | 8.835 | 8.550 | 8.620 | 36,778,568 | -0.03(-0.35%) |
Dec 07, 2016 | 8.370 | 8.780 | 8.370 | 8.650 | 41,606,660 | +0.31(+3.72%) |
Dec 06, 2016 | 8.030 | 8.349 | 8.030 | 8.340 | 28,542,624 | +0.18(+2.21%) |
Dec 05, 2016 | 8.020 | 8.175 | 8.010 | 8.160 | 17,539,856 | +0.34(+4.35%) |
Dec 02, 2016 | 7.670 | 7.850 | 7.643 | 7.820 | 18,061,802 | +0.15(+1.96%) |
Dec 01, 2016 | 7.730 | 7.800 | 7.640 | 7.670 | 15,960,953 | +0.10(+1.32%) |
Nov 30, 2016 | 7.570 | 7.650 | 7.525 | 7.570 | 32,986,716 | +0.10(+1.34%) |
Nov 29, 2016 | 7.440 | 7.515 | 7.370 | 7.470 | 30,272,126 | -0.09(-1.19%) |
Nov 28, 2016 | 7.500 | 7.575 | 7.440 | 7.560 | 20,058,940 | -0.05(-0.66%) |
Nov 25, 2016 | 7.640 | 7.680 | 7.560 | 7.610 | 7,605,525 | +0.05(+0.66%) |
Nov 23, 2016 | 7.560 | 7.560 | 7.560 | 0 | -0.09(-1.18%) | |
Nov 22, 2016 | 7.450 | 7.690 | 7.410 | 7.650 | 25,000,166 | +0.59(+8.36%) |
Nov 21, 2016 | 7.040 | 7.105 | 6.990 | 7.060 | 11,531,376 | +0.06(+0.86%) |
Nov 18, 2016 | 7.060 | 7.090 | 6.900 | 7.000 | 12,718,433 | -0.14(-1.96%) |
Nov 17, 2016 | 7.180 | 7.185 | 7.070 | 7.140 | 18,892,224 | -0.03(-0.42%) |
Nov 16, 2016 | 7.130 | 7.175 | 7.074 | 7.170 | 11,736,573 | -0.08(-1.10%) |
Nov 15, 2016 | 7.120 | 7.250 | 7.100 | 7.250 | 16,628,253 | -0.01(-0.14%) |
Nov 14, 2016 | 7.080 | 7.290 | 7.070 | 7.260 | 24,746,600 | +0.23(+3.27%) |
Nov 11, 2016 | 6.990 | 7.050 | 6.775 | 7.030 | 28,489,448 | -0.07(-0.99%) |
Nov 10, 2016 | 7.200 | 7.320 | 6.950 | 7.100 | 19,631,580 | +0.14(+2.01%) |
Nov 09, 2016 | 6.820 | 7.110 | 6.810 | 6.960 | 28,338,984 | +0.58(+9.09%) |
Nov 08, 2016 | 6.510 | 6.280 | 6.380 | 59,017,648 | -0.44(-6.45%) | |
Nov 07, 2016 | 6.780 | 6.865 | 6.730 | 6.820 | 10,507,582 | +0.29(+4.44%) |
Nov 04, 2016 | 6.530 | 6.630 | 6.500 | 6.530 | 17,594,768 | -0.13(-1.95%) |
Nov 03, 2016 | 6.580 | 6.780 | 6.580 | 6.660 | 14,347,555 | +0.13(+1.99%) |
Nov 02, 2016 | 6.540 | 6.670 | 6.520 | 6.530 | 19,418,594 | -0.12(-1.80%) |
Nov 01, 2016 | 6.770 | 6.790 | 6.550 | 6.650 | 20,411,710 | -0.08(-1.19%) |
Oct 31, 2016 | 6.570 | 6.760 | 6.630 | 6.730 | 20,531,234 | +0.16(+2.44%) |
Oct 28, 2016 | 6.640 | 6.690 | 6.460 | 6.570 | 13,570,585 | -0.07(-1.05%) |
Oct 27, 2016 | 6.750 | 6.750 | 6.630 | 6.640 | 11,083,526 | -0.09(-1.34%) |
Oct 26, 2016 | 6.730 | 6.790 | 6.684 | 6.730 | 10,095,237 | +0.01(+0.15%) |
Oct 25, 2016 | 6.830 | 6.900 | 6.710 | 6.720 | 15,404,542 | -0.05(-0.74%) |
Oct 24, 2016 | 6.850 | 6.850 | 6.680 | 6.770 | 12,239,040 | +0.09(+1.35%) |
Oct 21, 2016 | 6.540 | 6.787 | 6.530 | 6.680 | 23,140,216 | +0.15(+2.30%) |
Oct 20, 2016 | 6.320 | 6.560 | 6.270 | 6.530 | 17,420,354 | +0.05(+0.77%) |
Oct 19, 2016 | 6.430 | 6.500 | 6.390 | 6.480 | 9,201,069 | +0.12(+1.89%) |
Oct 18, 2016 | 6.390 | 6.410 | 6.270 | 6.360 | 8,888,091 | +0.11(+1.76%) |
Oct 17, 2016 | 6.230 | 6.340 | 6.213 | 6.250 | 15,434,647 | +0.04(+0.64%) |
Oct 14, 2016 | 6.290 | 6.350 | 6.170 | 6.210 | 10,017,769 | +0.06(+0.98%) |
Oct 13, 2016 | 6.140 | 6.215 | 6.080 | 6.150 | 15,837,219 | -0.17(-2.69%) |
Oct 12, 2016 | 6.240 | 6.385 | 6.210 | 6.320 | 11,407,757 | +0.05(+0.80%) |
Oct 11, 2016 | 6.410 | 6.500 | 6.200 | 6.270 | 18,113,584 | -0.15(-2.34%) |
Oct 10, 2016 | 6.400 | 6.500 | 6.400 | 6.420 | 12,900,942 | +0.13(+2.07%) |
Oct 07, 2016 | 6.410 | 6.428 | 6.161 | 6.290 | 16,213,930 | +0.16(+2.61%) |
Oct 06, 2016 | 6.170 | 6.210 | 6.120 | 6.130 | 6,910,551 | -0.01(-0.16%) |
Oct 05, 2016 | 6.130 | 6.200 | 6.080 | 6.140 | 10,365,449 | +0.15(+2.50%) |
Oct 04, 2016 | 6.190 | 6.200 | 5.950 | 5.990 | 17,144,438 | -0.10(-1.64%) |
Oct 03, 2016 | 6.110 | 6.160 | 6.020 | 6.090 | 10,732,593 | +0.05(+0.83%) |
Sep 30, 2016 | 6.100 | 6.130 | 6.030 | 6.040 | 13,828,753 | +0.00(+0.00%) |
Sep 29, 2016 | 6.200 | 6.270 | 5.915 | 6.040 | 31,732,360 | -0.24(-3.82%) |
Sep 28, 2016 | 6.060 | 6.290 | 6.010 | 6.280 | 19,425,854 | +0.25(+4.15%) |
Sep 27, 2016 | 5.890 | 6.040 | 5.860 | 6.030 | 10,653,570 | -0.03(-0.50%) |
Sep 26, 2016 | 6.010 | 6.130 | 5.985 | 6.060 | 15,789,902 | +0.00(+0.00%) |
Sep 23, 2016 | 6.030 | 6.150 | 6.010 | 6.060 | 16,724,071 | +0.11(+1.85%) |
Sep 22, 2016 | 5.990 | 6.055 | 5.940 | 5.950 | 23,709,144 | +0.20(+3.48%) |
Sep 21, 2016 | 5.550 | 5.770 | 5.550 | 5.750 | 18,135,444 | +0.30(+5.50%) |
Sep 20, 2016 | 5.520 | 5.540 | 5.420 | 5.450 | 16,112,535 | -0.13(-2.33%) |
Sep 19, 2016 | 5.590 | 5.676 | 5.550 | 5.580 | 17,973,928 | +0.15(+2.76%) |
Sep 16, 2016 | 5.470 | 5.490 | 5.380 | 5.430 | 18,369,432 | -0.18(-3.21%) |
Sep 15, 2016 | 5.540 | 5.660 | 5.490 | 5.610 | 19,070,642 | +0.10(+1.81%) |
Sep 14, 2016 | 5.550 | 5.650 | 5.480 | 5.510 | 36,944,416 | -0.03(-0.54%) |
Sep 13, 2016 | 5.780 | 5.790 | 5.470 | 5.540 | 31,514,856 | -0.47(-7.82%) |
Sep 12, 2016 | 5.730 | 6.060 | 5.705 | 6.010 | 20,750,392 | +0.16(+2.74%) |
Sep 09, 2016 | 6.070 | 6.086 | 5.800 | 5.850 | 25,758,940 | -0.30(-4.88%) |
Sep 08, 2016 | 6.270 | 6.310 | 6.140 | 6.150 | 19,350,944 | -0.16(-2.54%) |
Sep 07, 2016 | 6.290 | 6.360 | 6.250 | 6.310 | 10,868,973 | +0.00(+0.00%) |
Sep 06, 2016 | 6.210 | 6.320 | 6.125 | 6.310 | 24,720,364 | +0.27(+4.47%) |
Sep 02, 2016 | 6.110 | 6.040 | 6.040 | 6.040 | 23,616,700 | +0.07(+1.17%) |
Sep 01, 2016 | 5.890 | 5.978 | 5.820 | 5.970 | 9,712,193 | +0.12(+2.05%) |
Aug 31, 2016 | 5.870 | 5.910 | 5.790 | 5.850 | 18,219,146 | -0.11(-1.85%) |
Aug 30, 2016 | 6.180 | 6.190 | 5.950 | 5.960 | 19,592,752 | -0.23(-3.72%) |
Aug 29, 2016 | 6.140 | 6.229 | 6.120 | 6.190 | 13,292,501 | +0.11(+1.81%) |
Aug 26, 2016 | 6.260 | 6.440 | 6.020 | 6.080 | 24,770,776 | -0.13(-2.09%) |
Aug 25, 2016 | 6.150 | 6.270 | 6.140 | 6.210 | 9,522,608 | +0.07(+1.14%) |
Aug 24, 2016 | 6.320 | 6.330 | 6.140 | 6.140 | 16,636,777 | -0.19(-3.00%) |
Aug 23, 2016 | 6.400 | 6.480 | 6.330 | 6.330 | 12,478,692 | +0.03(+0.48%) |
Aug 22, 2016 | 6.290 | 6.340 | 6.235 | 6.300 | 6,998,800 | -0.06(-0.94%) |
Aug 19, 2016 | 6.430 | 6.470 | 6.340 | 6.360 | 12,196,305 | -0.19(-2.90%) |
Aug 18, 2016 | 6.440 | 6.580 | 6.340 | 6.550 | 17,310,592 | +0.21(+3.31%) |
Aug 17, 2016 | 6.320 | 6.360 | 6.230 | 6.340 | 11,804,805 | -0.06(-0.94%) |
Aug 16, 2016 | 6.480 | 6.560 | 6.385 | 6.400 | 16,881,308 | +0.12(+1.91%) |
Aug 15, 2016 | 6.160 | 6.320 | 6.150 | 6.280 | 9,964,967 | +0.26(+4.32%) |
Aug 12, 2016 | 6.310 | 6.340 | 5.980 | 6.020 | 28,413,720 | -0.29(-4.60%) |
Aug 11, 2016 | 6.380 | 6.400 | 6.200 | 6.310 | 24,559,512 | +0.02(+0.32%) |
Aug 10, 2016 | 6.500 | 6.545 | 6.251 | 6.290 | 22,953,598 | -0.12(-1.87%) |
Aug 09, 2016 | 6.550 | 6.580 | 6.410 | 6.410 | 19,875,552 | -0.05(-0.77%) |
Aug 08, 2016 | 6.510 | 6.590 | 6.460 | 6.460 | 15,963,818 | +0.00(+0.00%) |
Aug 05, 2016 | 6.350 | 6.470 | 6.290 | 6.460 | 11,787,051 | +0.12(+1.89%) |
Aug 04, 2016 | 6.240 | 6.386 | 6.184 | 6.340 | 12,435,000 | +0.12(+1.93%) |
Aug 03, 2016 | 6.150 | 6.220 | 6.060 | 6.220 | 13,131,900 | +0.11(+1.80%) |
Aug 02, 2016 | 6.210 | 6.270 | 6.030 | 6.110 | 17,954,342 | -0.26(-4.08%) |
Aug 01, 2016 | 6.410 | 6.460 | 6.310 | 6.370 | 15,950,613 | -0.15(-2.30%) |
Jul 29, 2016 | 6.450 | 6.550 | 6.305 | 6.520 | 30,622,726 | +0.37(+6.02%) |
Jul 28, 2016 | 6.120 | 6.170 | 5.980 | 6.150 | 31,893,004 | +0.13(+2.16%) |
Jul 27, 2016 | 6.130 | 6.170 | 5.850 | 6.020 | 23,922,402 | -0.06(-0.99%) |
Jul 26, 2016 | 5.750 | 6.090 | 5.750 | 6.080 | 23,555,856 | +0.35(+6.11%) |
Jul 25, 2016 | 5.790 | 5.815 | 5.690 | 5.730 | 9,292,282 | +0.02(+0.35%) |
Jul 22, 2016 | 5.630 | 5.715 | 5.570 | 5.710 | 10,742,197 | +0.17(+3.07%) |
Jul 21, 2016 | 5.570 | 5.660 | 5.500 | 5.540 | 10,573,918 | +0.11(+2.03%) |
Jul 20, 2016 | 5.400 | 5.495 | 5.330 | 5.430 | 17,057,972 | -0.02(-0.37%) |
Jul 19, 2016 | 5.590 | 5.615 | 5.420 | 5.450 | 8,621,324 | -0.33(-5.71%) |
Jul 18, 2016 | 5.700 | 5.785 | 5.590 | 5.780 | 10,896,256 | +0.14(+2.48%) |
Jul 15, 2016 | 5.660 | 5.705 | 5.595 | 5.640 | 8,544,956 | -0.07(-1.23%) |
Jul 14, 2016 | 5.760 | 5.780 | 5.660 | 5.710 | 11,865,908 | +0.11(+1.96%) |
Jul 13, 2016 | 5.800 | 5.820 | 5.470 | 5.600 | 25,584,750 | -0.02(-0.36%) |
Jul 12, 2016 | 5.540 | 5.660 | 5.540 | 5.620 | 32,971,660 | +0.35(+6.64%) |
Jul 11, 2016 | 5.180 | 5.300 | 5.150 | 5.270 | 19,771,242 | +0.28(+5.61%) |
Jul 08, 2016 | 4.850 | 4.990 | 4.825 | 4.990 | 11,103,663 | +0.33(+7.08%) |
Jul 07, 2016 | 4.750 | 4.810 | 4.600 | 4.660 | 7,390,395 | -0.03(-0.64%) |
Jul 06, 2016 | 4.550 | 4.690 | 4.510 | 4.690 | 7,416,604 | -0.03(-0.64%) |
Jul 05, 2016 | 4.890 | 4.910 | 4.680 | 4.720 | 8,025,457 | -0.14(-2.88%) |
Jul 01, 2016 | 4.800 | 4.860 | 4.860 | 4.860 | 12,720,200 | +0.20(+4.29%) |
Jun 30, 2016 | 4.550 | 4.660 | 4.495 | 4.660 | 17,752,488 | +0.12(+2.64%) |
Jun 29, 2016 | 4.580 | 4.640 | 4.530 | 4.540 | 12,278,612 | +0.04(+0.89%) |
Jun 28, 2016 | 4.380 | 4.500 | 4.350 | 4.500 | 26,208,232 | +0.12(+2.74%) |
Jun 27, 2016 | 4.500 | 4.540 | 4.180 | 4.380 | 20,191,040 | -0.15(-3.31%) |
Jun 24, 2016 | 4.570 | 4.740 | 4.480 | 4.530 | 27,249,796 | -0.85(-15.80%) |
Jun 23, 2016 | 5.400 | 5.440 | 5.270 | 5.380 | 17,798,444 | +0.32(+6.32%) |
Jun 22, 2016 | 5.150 | 5.160 | 5.010 | 5.060 | 9,879,355 | -0.03(-0.59%) |
Jun 21, 2016 | 5.290 | 5.300 | 5.050 | 5.090 | 16,784,518 | -0.20(-3.78%) |
Jun 20, 2016 | 5.320 | 5.410 | 5.260 | 5.290 | 9,354,218 | +0.21(+4.13%) |
Jun 17, 2016 | 5.150 | 5.276 | 5.070 | 5.080 | 21,430,418 | +0.06(+1.20%) |
Jun 16, 2016 | 4.980 | 5.045 | 4.840 | 5.020 | 8,637,322 | +0.00(+0.00%) |
Jun 15, 2016 | 4.990 | 5.165 | 4.990 | 5.020 | 17,676,288 | +0.12(+2.45%) |
Jun 14, 2016 | 5.040 | 5.110 | 4.830 | 4.900 | 16,170,409 | -0.22(-4.30%) |
Jun 13, 2016 | 5.040 | 5.220 | 5.030 | 5.120 | 10,887,925 | -0.17(-3.21%) |
Jun 10, 2016 | 5.340 | 5.390 | 5.230 | 5.290 | 13,263,004 | -0.12(-2.22%) |
Jun 09, 2016 | 5.430 | 5.460 | 5.307 | 5.410 | 12,546,397 | -0.21(-3.74%) |
Jun 08, 2016 | 5.540 | 5.630 | 5.510 | 5.620 | 20,948,728 | +0.25(+4.66%) |
Jun 07, 2016 | 5.380 | 5.440 | 5.300 | 5.370 | 19,764,724 | -0.02(-0.37%) |
Jun 06, 2016 | 5.300 | 5.410 | 5.285 | 5.390 | 16,033,674 | +0.13(+2.47%) |
Jun 03, 2016 | 5.210 | 5.270 | 5.160 | 5.260 | 18,927,924 | +0.17(+3.34%) |
Jun 02, 2016 | 4.970 | 5.090 | 4.930 | 5.090 | 14,052,076 | +0.24(+4.95%) |