Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.910 | 9.013 | 8.864 | 8.900 | 10,204,114 | +0.04(+0.40%) |
Mar 30, 2017 | 8.869 | 8.890 | 8.823 | 8.864 | 3,146,780 | +0.02(+0.17%) |
Mar 29, 2017 | 8.859 | 8.900 | 8.818 | 8.849 | 3,129,988 | +0.00(+0.00%) |
Mar 28, 2017 | 8.869 | 8.918 | 8.834 | 8.849 | 4,300,733 | -0.01(-0.06%) |
Mar 27, 2017 | 8.834 | 8.895 | 8.793 | 8.854 | 3,805,778 | -0.04(-0.46%) |
Mar 24, 2017 | 8.880 | 8.956 | 8.849 | 8.895 | 2,656,020 | +0.02(+0.17%) |
Mar 23, 2017 | 8.880 | 8.915 | 8.839 | 8.880 | 3,159,371 | +0.03(+0.35%) |
Mar 22, 2017 | 8.813 | 8.910 | 8.793 | 8.849 | 3,638,299 | +0.02(+0.23%) |
Mar 21, 2017 | 8.951 | 8.987 | 8.798 | 8.828 | 2,930,321 | -0.10(-1.15%) |
Mar 20, 2017 | 8.828 | 8.956 | 8.823 | 8.931 | 4,656,348 | +0.11(+1.22%) |
Mar 17, 2017 | 8.818 | 8.844 | 8.803 | 8.823 | 2,875,480 | +0.03(+0.29%) |
Mar 16, 2017 | 8.941 | 8.941 | 8.798 | 8.798 | 4,314,172 | -0.06(-0.69%) |
Mar 15, 2017 | 8.798 | 8.874 | 8.793 | 8.859 | 7,485,485 | +0.06(+0.64%) |
Mar 14, 2017 | 8.823 | 8.854 | 8.774 | 8.803 | 5,450,101 | -0.02(-0.23%) |
Mar 13, 2017 | 8.854 | 8.880 | 8.767 | 8.823 | 6,867,337 | -0.03(-0.29%) |
Mar 10, 2017 | 8.849 | 8.894 | 8.809 | 8.849 | 5,326,155 | +0.03(+0.28%) |
Mar 09, 2017 | 8.894 | 8.894 | 8.799 | 8.824 | 5,665,344 | -0.05(-0.56%) |
Mar 08, 2017 | 8.889 | 8.914 | 8.859 | 8.874 | 5,001,718 | -0.01(-0.06%) |
Mar 07, 2017 | 8.884 | 8.906 | 8.859 | 8.879 | 4,859,858 | +0.01(+0.06%) |
Mar 06, 2017 | 8.904 | 8.914 | 8.869 | 8.874 | 4,087,754 | -0.02(-0.23%) |
Mar 03, 2017 | 8.919 | 8.919 | 8.879 | 8.894 | 4,580,664 | -0.02(-0.17%) |
Mar 02, 2017 | 8.934 | 8.939 | 8.874 | 8.909 | 5,591,312 | -0.02(-0.17%) |
Mar 01, 2017 | 8.944 | 8.954 | 8.904 | 8.924 | 6,054,624 | +0.03(+0.34%) |
Feb 28, 2017 | 8.914 | 8.924 | 8.864 | 8.894 | 4,482,347 | -0.02(-0.22%) |
Feb 27, 2017 | 8.924 | 8.924 | 8.865 | 8.914 | 5,364,918 | +0.00(+0.00%) |
Feb 24, 2017 | 8.879 | 8.914 | 8.839 | 8.914 | 5,160,679 | +0.01(+0.06%) |
Feb 23, 2017 | 8.944 | 8.949 | 8.884 | 8.909 | 7,198,748 | +0.02(+0.17%) |
Feb 22, 2017 | 8.874 | 8.914 | 8.844 | 8.894 | 8,127,227 | +0.03(+0.28%) |
Feb 21, 2017 | 8.879 | 8.894 | 8.849 | 8.869 | 7,560,674 | +0.02(+0.23%) |
Feb 17, 2017 | 8.849 | 8.849 | 8.849 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.809 | 8.884 | 8.804 | 8.864 | 5,167,809 | +0.01(+0.06%) |
Feb 15, 2017 | 8.814 | 8.859 | 8.784 | 8.859 | 5,768,885 | +0.05(+0.51%) |
Feb 14, 2017 | 8.794 | 8.829 | 8.769 | 8.814 | 8,865,362 | +0.01(+0.06%) |
Feb 13, 2017 | 8.749 | 8.819 | 8.744 | 8.809 | 11,024,032 | +0.06(+0.63%) |
Feb 10, 2017 | 8.719 | 8.789 | 8.684 | 8.754 | 5,112,232 | +0.05(+0.52%) |
Feb 09, 2017 | 8.704 | 8.724 | 8.681 | 8.709 | 3,092,575 | +0.04(+0.40%) |
Feb 08, 2017 | 8.684 | 8.709 | 8.576 | 8.674 | 5,014,198 | -0.04(-0.40%) |
Feb 07, 2017 | 8.663 | 8.719 | 8.623 | 8.709 | 4,853,022 | +0.04(+0.46%) |
Feb 06, 2017 | 8.518 | 8.689 | 8.518 | 8.668 | 5,394,842 | +0.08(+0.93%) |
Feb 03, 2017 | 8.493 | 8.653 | 8.473 | 8.588 | 4,514,612 | +0.13(+1.48%) |
Feb 02, 2017 | 8.503 | 8.528 | 8.428 | 8.463 | 4,352,853 | -0.04(-0.47%) |
Feb 01, 2017 | 8.483 | 8.537 | 8.473 | 8.503 | 2,800,715 | +0.04(+0.41%) |
Jan 31, 2017 | 8.488 | 8.503 | 8.423 | 8.468 | 3,529,934 | -0.02(-0.24%) |
Jan 30, 2017 | 8.493 | 8.498 | 8.393 | 8.488 | 3,439,504 | -0.03(-0.29%) |
Jan 27, 2017 | 8.513 | 8.528 | 8.458 | 8.513 | 3,140,345 | +0.01(+0.12%) |
Jan 26, 2017 | 8.518 | 8.518 | 8.483 | 8.503 | 2,608,069 | -0.02(-0.24%) |
Jan 25, 2017 | 8.543 | 8.543 | 8.478 | 8.523 | 3,281,966 | +0.02(+0.18%) |
Jan 24, 2017 | 8.458 | 8.526 | 8.453 | 8.508 | 7,738,223 | +0.06(+0.71%) |
Jan 23, 2017 | 8.433 | 8.498 | 8.413 | 8.448 | 5,011,272 | +0.02(+0.24%) |
Jan 20, 2017 | 8.438 | 8.521 | 8.418 | 8.428 | 4,336,734 | -0.01(-0.12%) |
Jan 19, 2017 | 8.513 | 8.521 | 8.418 | 8.438 | 5,135,335 | -0.08(-0.88%) |
Jan 18, 2017 | 8.488 | 8.523 | 8.453 | 8.513 | 4,696,744 | +0.05(+0.56%) |
Jan 17, 2017 | 8.493 | 8.523 | 8.443 | 8.466 | 5,737,623 | -0.04(-0.44%) |
Jan 13, 2017 | 8.503 | 8.503 | 8.503 | 0 | +0.07(+0.83%) | |
Jan 12, 2017 | 8.438 | 8.443 | 8.388 | 8.433 | 3,828,873 | -0.01(-0.06%) |
Jan 11, 2017 | 8.443 | 8.458 | 8.366 | 8.438 | 6,306,058 | +0.02(+0.24%) |
Jan 10, 2017 | 8.398 | 8.473 | 8.328 | 8.418 | 15,147,140 | +0.03(+0.30%) |
Jan 09, 2017 | 8.468 | 8.473 | 8.318 | 8.393 | 6,711,180 | -0.08(-0.95%) |
Jan 06, 2017 | 8.393 | 8.498 | 8.305 | 8.473 | 8,664,821 | +0.11(+1.26%) |
Jan 05, 2017 | 8.518 | 8.527 | 8.323 | 8.368 | 8,184,575 | -0.14(-1.59%) |
Jan 04, 2017 | 8.283 | 8.523 | 8.283 | 8.503 | 13,541,714 | +0.28(+3.35%) |
Jan 03, 2017 | 8.238 | 8.298 | 8.167 | 8.228 | 38,150,804 | -0.04(-0.42%) |
Dec 30, 2016 | 8.263 | 8.263 | 8.263 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 8.142 | 8.298 | 8.127 | 8.298 | 4,573,502 | +0.17(+2.10%) |
Dec 28, 2016 | 8.142 | 8.177 | 8.112 | 8.127 | 4,881,449 | -0.02(-0.18%) |
Dec 27, 2016 | 8.117 | 8.153 | 8.097 | 8.142 | 4,100,572 | +0.05(+0.56%) |
Dec 23, 2016 | 8.097 | 8.097 | 8.097 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.092 | 8.122 | 8.007 | 8.092 | 3,573,044 | +0.00(+0.00%) |
Dec 21, 2016 | 8.067 | 8.140 | 8.022 | 8.092 | 5,393,180 | +0.03(+0.31%) |
Dec 20, 2016 | 8.017 | 8.127 | 7.982 | 8.067 | 4,370,546 | +0.06(+0.75%) |
Dec 19, 2016 | 7.972 | 8.052 | 7.917 | 8.007 | 4,565,122 | +0.06(+0.69%) |
Dec 16, 2016 | 7.857 | 7.982 | 7.757 | 7.952 | 13,960,629 | +0.10(+1.21%) |
Dec 15, 2016 | 8.007 | 8.067 | 7.837 | 7.857 | 9,025,959 | -0.16(-2.00%) |
Dec 14, 2016 | 8.142 | 8.203 | 7.992 | 8.017 | 8,734,496 | -0.17(-2.08%) |
Dec 13, 2016 | 8.283 | 8.308 | 8.122 | 8.187 | 9,234,517 | -0.07(-0.85%) |
Dec 12, 2016 | 8.223 | 8.282 | 8.165 | 8.258 | 9,731,465 | +0.03(+0.42%) |
Dec 09, 2016 | 8.052 | 8.253 | 7.983 | 8.223 | 10,997,986 | +0.20(+2.50%) |
Dec 08, 2016 | 7.910 | 8.023 | 7.885 | 8.023 | 5,853,308 | +0.11(+1.42%) |
Dec 07, 2016 | 7.974 | 7.983 | 7.900 | 7.910 | 4,142,485 | -0.08(-0.98%) |
Dec 06, 2016 | 7.959 | 7.988 | 7.871 | 7.988 | 5,213,466 | +0.08(+1.05%) |
Dec 05, 2016 | 7.925 | 7.934 | 7.871 | 7.905 | 3,252,612 | +0.03(+0.37%) |
Dec 02, 2016 | 7.856 | 7.900 | 7.807 | 7.876 | 3,482,054 | +0.02(+0.25%) |
Dec 01, 2016 | 7.900 | 7.905 | 7.836 | 7.856 | 3,577,463 | +0.00(+0.00%) |
Nov 30, 2016 | 7.885 | 7.885 | 7.836 | 7.856 | 3,360,198 | +0.01(+0.12%) |
Nov 29, 2016 | 7.841 | 7.856 | 7.800 | 7.846 | 3,169,511 | +0.03(+0.44%) |
Nov 28, 2016 | 7.949 | 7.954 | 7.797 | 7.812 | 3,619,170 | -0.14(-1.79%) |
Nov 25, 2016 | 7.753 | 7.954 | 7.743 | 7.954 | 3,716,347 | +0.24(+3.05%) |
Nov 23, 2016 | 7.719 | 7.719 | 7.719 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.738 | 7.773 | 7.716 | 7.729 | 4,178,827 | +0.02(+0.32%) |
Nov 21, 2016 | 7.729 | 7.778 | 7.670 | 7.704 | 8,747,016 | +0.01(+0.19%) |
Nov 18, 2016 | 7.689 | 7.699 | 7.626 | 7.689 | 5,545,437 | +0.03(+0.38%) |
Nov 17, 2016 | 7.621 | 7.680 | 7.606 | 7.660 | 4,327,889 | +0.06(+0.77%) |
Nov 16, 2016 | 7.592 | 7.626 | 7.577 | 7.601 | 3,012,325 | +0.01(+0.19%) |
Nov 15, 2016 | 7.547 | 7.631 | 7.530 | 7.587 | 3,912,811 | +0.01(+0.13%) |
Nov 14, 2016 | 7.606 | 7.606 | 7.552 | 7.577 | 6,269,164 | -0.01(-0.13%) |
Nov 11, 2016 | 7.592 | 7.621 | 7.562 | 7.587 | 2,773,619 | -0.02(-0.26%) |
Nov 10, 2016 | 7.611 | 7.677 | 7.587 | 7.606 | 5,608,245 | +0.06(+0.78%) |
Nov 09, 2016 | 7.356 | 7.609 | 7.352 | 7.547 | 5,591,141 | +0.08(+1.05%) |
Nov 08, 2016 | 7.474 | 7.489 | 7.449 | 7.469 | 3,526,481 | -0.00(-0.07%) |
Nov 07, 2016 | 7.538 | 7.543 | 7.435 | 7.474 | 3,169,648 | -0.00(-0.07%) |
Nov 04, 2016 | 7.449 | 7.538 | 7.445 | 7.479 | 4,685,698 | +0.02(+0.33%) |
Nov 03, 2016 | 7.440 | 7.494 | 7.396 | 7.454 | 5,283,841 | -0.00(-0.07%) |
Nov 02, 2016 | 7.405 | 7.476 | 7.371 | 7.459 | 4,514,483 | +0.03(+0.46%) |
Nov 01, 2016 | 7.494 | 7.508 | 7.410 | 7.425 | 4,627,232 | -0.07(-0.92%) |
Oct 31, 2016 | 7.582 | 7.587 | 7.484 | 7.494 | 2,802,927 | -0.09(-1.16%) |
Oct 28, 2016 | 7.572 | 7.601 | 7.530 | 7.582 | 4,016,973 | +0.04(+0.58%) |
Oct 27, 2016 | 7.606 | 7.621 | 7.523 | 7.538 | 4,603,027 | -0.08(-1.03%) |
Oct 26, 2016 | 7.631 | 7.636 | 7.552 | 7.616 | 6,476,124 | -0.04(-0.51%) |
Oct 25, 2016 | 7.557 | 7.670 | 7.543 | 7.655 | 5,905,859 | +0.09(+1.23%) |
Oct 24, 2016 | 7.562 | 7.582 | 7.538 | 7.562 | 2,909,690 | +0.05(+0.65%) |
Oct 21, 2016 | 7.494 | 7.557 | 7.454 | 7.513 | 2,585,017 | +0.02(+0.26%) |
Oct 20, 2016 | 7.528 | 7.528 | 7.459 | 7.494 | 3,839,626 | -0.05(-0.65%) |
Oct 19, 2016 | 7.489 | 7.547 | 7.459 | 7.543 | 2,566,335 | +0.08(+1.12%) |
Oct 18, 2016 | 7.425 | 7.498 | 7.425 | 7.459 | 3,547,156 | +0.03(+0.46%) |
Oct 17, 2016 | 7.445 | 7.498 | 7.425 | 7.425 | 5,395,282 | -0.04(-0.52%) |
Oct 14, 2016 | 7.552 | 7.592 | 7.410 | 7.464 | 5,339,209 | -0.06(-0.85%) |
Oct 13, 2016 | 7.518 | 7.552 | 7.454 | 7.528 | 2,747,712 | -0.02(-0.32%) |
Oct 12, 2016 | 7.508 | 7.592 | 7.498 | 7.552 | 1,785,836 | +0.04(+0.52%) |
Oct 11, 2016 | 7.577 | 7.582 | 7.494 | 7.513 | 3,524,196 | -0.07(-0.90%) |
Oct 10, 2016 | 7.592 | 7.616 | 7.572 | 7.582 | 1,794,238 | -0.01(-0.13%) |
Oct 07, 2016 | 7.577 | 7.596 | 7.547 | 7.592 | 1,716,662 | +0.03(+0.39%) |
Oct 06, 2016 | 7.606 | 7.616 | 7.562 | 7.562 | 3,471,282 | -0.05(-0.64%) |
Oct 05, 2016 | 7.611 | 7.650 | 7.611 | 7.611 | 4,099,833 | +0.00(+0.00%) |
Oct 04, 2016 | 7.621 | 7.636 | 7.547 | 7.611 | 4,616,346 | +0.00(+0.00%) |
Oct 03, 2016 | 7.616 | 7.641 | 7.582 | 7.611 | 6,915,987 | +0.02(+0.26%) |
Sep 30, 2016 | 7.645 | 7.660 | 7.592 | 7.592 | 5,317,120 | +0.02(+0.26%) |
Sep 29, 2016 | 7.611 | 7.665 | 7.572 | 7.572 | 4,420,348 | -0.03(-0.45%) |
Sep 28, 2016 | 7.592 | 7.616 | 7.508 | 7.606 | 3,777,065 | +0.01(+0.19%) |
Sep 27, 2016 | 7.587 | 7.593 | 7.538 | 7.592 | 3,517,152 | +0.03(+0.39%) |
Sep 26, 2016 | 7.596 | 7.621 | 7.533 | 7.562 | 2,797,312 | -0.06(-0.83%) |
Sep 23, 2016 | 7.572 | 7.626 | 7.572 | 7.626 | 3,691,679 | +0.01(+0.13%) |
Sep 22, 2016 | 7.680 | 7.709 | 7.572 | 7.616 | 4,982,681 | -0.01(-0.13%) |
Sep 21, 2016 | 7.636 | 7.709 | 7.582 | 7.626 | 3,969,819 | -0.00(-0.06%) |
Sep 20, 2016 | 7.641 | 7.699 | 7.606 | 7.631 | 4,417,440 | +0.02(+0.26%) |
Sep 19, 2016 | 7.601 | 7.724 | 7.577 | 7.611 | 4,131,924 | +0.05(+0.65%) |
Sep 16, 2016 | 7.557 | 7.641 | 7.494 | 7.562 | 5,327,919 | -0.03(-0.39%) |
Sep 15, 2016 | 7.484 | 7.643 | 7.474 | 7.592 | 5,232,699 | +0.11(+1.51%) |
Sep 14, 2016 | 7.518 | 7.545 | 7.454 | 7.479 | 4,115,142 | -0.04(-0.59%) |
Sep 13, 2016 | 7.577 | 7.631 | 7.494 | 7.523 | 9,606,069 | -0.06(-0.84%) |
Sep 12, 2016 | 7.539 | 7.625 | 7.448 | 7.587 | 7,781,571 | +0.00(+0.00%) |
Sep 09, 2016 | 7.787 | 7.787 | 7.582 | 7.587 | 4,907,401 | -0.21(-2.64%) |
Sep 08, 2016 | 7.830 | 7.840 | 7.778 | 7.792 | 3,697,229 | -0.05(-0.61%) |
Sep 07, 2016 | 7.850 | 7.854 | 7.763 | 7.840 | 3,996,921 | +0.01(+0.12%) |
Sep 06, 2016 | 7.840 | 7.840 | 7.797 | 7.830 | 9,829,357 | -0.00(-0.06%) |
Sep 02, 2016 | 7.735 | 7.835 | 7.835 | 7.835 | 5,202,407 | +0.11(+1.42%) |
Sep 01, 2016 | 7.720 | 7.744 | 7.663 | 7.725 | 3,700,708 | +0.00(+0.00%) |
Aug 31, 2016 | 7.740 | 7.740 | 7.658 | 7.725 | 4,084,433 | -0.00(-0.06%) |
Aug 30, 2016 | 7.706 | 7.730 | 7.682 | 7.730 | 4,854,774 | +0.03(+0.37%) |
Aug 29, 2016 | 7.654 | 7.701 | 7.649 | 7.701 | 2,521,747 | +0.05(+0.69%) |
Aug 26, 2016 | 7.611 | 7.658 | 7.606 | 7.649 | 3,714,767 | +0.03(+0.44%) |
Aug 25, 2016 | 7.620 | 7.637 | 7.591 | 7.615 | 3,175,487 | +0.00(+0.06%) |
Aug 24, 2016 | 7.625 | 7.634 | 7.582 | 7.611 | 3,349,030 | +0.00(+0.00%) |
Aug 23, 2016 | 7.558 | 7.618 | 7.544 | 7.611 | 3,578,143 | +0.08(+1.02%) |
Aug 22, 2016 | 7.515 | 7.567 | 7.515 | 7.534 | 4,308,509 | +0.04(+0.51%) |
Aug 19, 2016 | 7.477 | 7.529 | 7.467 | 7.496 | 2,826,735 | -0.01(-0.19%) |
Aug 18, 2016 | 7.434 | 7.510 | 7.419 | 7.510 | 2,944,974 | +0.07(+0.96%) |
Aug 17, 2016 | 7.405 | 7.467 | 7.376 | 7.438 | 2,415,228 | +0.05(+0.71%) |
Aug 16, 2016 | 7.395 | 7.415 | 7.372 | 7.386 | 2,797,658 | -0.01(-0.13%) |
Aug 15, 2016 | 7.415 | 7.415 | 7.381 | 7.395 | 2,432,465 | +0.00(+0.06%) |
Aug 12, 2016 | 7.400 | 7.410 | 7.372 | 7.391 | 1,785,459 | -0.00(-0.06%) |
Aug 11, 2016 | 7.395 | 7.419 | 7.348 | 7.395 | 3,005,648 | +0.03(+0.39%) |
Aug 10, 2016 | 7.324 | 7.400 | 7.314 | 7.367 | 3,732,420 | +0.02(+0.26%) |
Aug 09, 2016 | 7.405 | 7.424 | 7.343 | 7.348 | 2,663,318 | -0.05(-0.65%) |
Aug 08, 2016 | 7.410 | 7.458 | 7.391 | 7.395 | 5,046,937 | +0.00(+0.06%) |
Aug 05, 2016 | 7.443 | 7.460 | 7.381 | 7.391 | 2,883,669 | -0.04(-0.51%) |
Aug 04, 2016 | 7.376 | 7.438 | 7.324 | 7.429 | 5,356,379 | +0.07(+0.97%) |
Aug 03, 2016 | 7.219 | 7.357 | 7.203 | 7.357 | 4,625,000 | +0.13(+1.79%) |
Aug 02, 2016 | 7.290 | 7.300 | 7.219 | 7.228 | 5,560,791 | -0.08(-1.11%) |
Aug 01, 2016 | 7.252 | 7.319 | 7.252 | 7.309 | 3,766,503 | +0.07(+0.99%) |
Jul 29, 2016 | 7.247 | 7.276 | 7.220 | 7.238 | 3,764,133 | -0.00(-0.07%) |
Jul 28, 2016 | 7.290 | 7.309 | 7.242 | 7.242 | 3,835,512 | -0.05(-0.72%) |
Jul 27, 2016 | 7.309 | 7.309 | 7.266 | 7.295 | 2,527,194 | -0.01(-0.13%) |
Jul 26, 2016 | 7.271 | 7.309 | 7.262 | 7.305 | 3,621,392 | +0.00(+0.00%) |
Jul 25, 2016 | 7.219 | 7.319 | 7.195 | 7.305 | 7,688,453 | +0.09(+1.19%) |
Jul 22, 2016 | 7.156 | 7.228 | 7.156 | 7.219 | 3,760,175 | +0.09(+1.21%) |
Jul 21, 2016 | 7.113 | 7.176 | 7.089 | 7.132 | 6,407,811 | +0.05(+0.67%) |
Jul 20, 2016 | 7.061 | 7.099 | 7.023 | 7.085 | 3,521,626 | +0.07(+0.95%) |
Jul 19, 2016 | 6.908 | 7.025 | 6.908 | 7.018 | 5,811,557 | +0.07(+1.03%) |
Jul 18, 2016 | 6.836 | 6.960 | 6.827 | 6.946 | 4,404,301 | +0.11(+1.61%) |
Jul 15, 2016 | 6.788 | 6.850 | 6.788 | 6.836 | 2,773,558 | +0.04(+0.63%) |
Jul 14, 2016 | 6.812 | 6.850 | 6.779 | 6.793 | 3,131,514 | +0.00(+0.00%) |
Jul 13, 2016 | 6.774 | 6.803 | 6.760 | 6.793 | 6,219,598 | +0.00(+0.00%) |
Jul 12, 2016 | 6.693 | 6.812 | 6.693 | 6.793 | 6,472,129 | +0.07(+1.07%) |
Jul 11, 2016 | 6.678 | 6.740 | 6.674 | 6.721 | 5,437,281 | +0.05(+0.72%) |
Jul 08, 2016 | 6.697 | 6.740 | 6.674 | 6.674 | 6,832,597 | -0.02(-0.36%) |
Jul 07, 2016 | 6.678 | 6.745 | 6.674 | 6.697 | 4,642,591 | -0.07(-1.06%) |
Jul 05, 2016 | 6.731 | 6.779 | 6.707 | 6.769 | 7,452,949 | -0.04(-0.63%) |
Jul 01, 2016 | 6.712 | 6.812 | 6.812 | 6.812 | 9,199,077 | +0.02(+0.35%) |
Jun 30, 2016 | 6.941 | 6.956 | 6.732 | 6.788 | 10,033,054 | -0.07(-1.05%) |
Jun 29, 2016 | 6.788 | 6.874 | 6.760 | 6.860 | 3,058,869 | +0.11(+1.70%) |
Jun 28, 2016 | 6.693 | 6.774 | 6.659 | 6.745 | 4,277,740 | +0.11(+1.73%) |
Jun 27, 2016 | 6.712 | 6.757 | 6.631 | 6.631 | 5,365,991 | -0.18(-2.67%) |
Jun 24, 2016 | 6.726 | 6.886 | 6.688 | 6.812 | 5,794,180 | -0.09(-1.32%) |
Jun 23, 2016 | 6.865 | 6.917 | 6.827 | 6.903 | 5,410,704 | +0.08(+1.12%) |
Jun 22, 2016 | 6.807 | 6.850 | 6.798 | 6.827 | 3,375,270 | +0.03(+0.49%) |
Jun 21, 2016 | 6.779 | 6.827 | 6.726 | 6.793 | 3,756,363 | +0.04(+0.57%) |
Jun 20, 2016 | 6.788 | 6.805 | 6.745 | 6.755 | 7,271,026 | +0.05(+0.78%) |
Jun 17, 2016 | 6.750 | 6.788 | 6.688 | 6.702 | 5,723,267 | -0.08(-1.13%) |
Jun 16, 2016 | 6.736 | 6.788 | 6.697 | 6.779 | 3,994,649 | -0.01(-0.14%) |
Jun 15, 2016 | 6.702 | 6.822 | 6.702 | 6.788 | 5,313,904 | +0.09(+1.36%) |
Jun 14, 2016 | 6.812 | 6.836 | 6.683 | 6.697 | 5,515,415 | -0.12(-1.75%) |
Jun 13, 2016 | 6.731 | 6.865 | 6.731 | 6.817 | 6,193,485 | +0.07(+1.06%) |
Jun 10, 2016 | 6.778 | 6.801 | 6.717 | 6.745 | 5,433,791 | -0.04(-0.62%) |
Jun 09, 2016 | 6.810 | 6.834 | 6.764 | 6.787 | 5,196,342 | -0.02(-0.34%) |
Jun 08, 2016 | 6.894 | 6.904 | 6.782 | 6.810 | 7,735,382 | -0.06(-0.88%) |
Jun 07, 2016 | 6.890 | 6.897 | 6.838 | 6.871 | 4,927,081 | +0.00(+0.00%) |
Jun 06, 2016 | 6.894 | 6.913 | 6.852 | 6.871 | 4,839,180 | -0.00(-0.07%) |
Jun 03, 2016 | 6.890 | 6.917 | 6.862 | 6.876 | 5,100,527 | -0.04(-0.54%) |
Jun 02, 2016 | 6.922 | 6.941 | 6.880 | 6.913 | 4,612,176 | -0.02(-0.34%) |
Jun 01, 2016 | 6.908 | 6.969 | 6.894 | 6.936 | 4,792,247 | +0.03(+0.40%) |
May 31, 2016 | 6.959 | 6.964 | 6.885 | 6.908 | 4,680,559 | -0.02(-0.34%) |
May 27, 2016 | 6.899 | 6.931 | 6.931 | 6.931 | 5,069,696 | +0.03(+0.47%) |
May 26, 2016 | 6.987 | 7.001 | 6.876 | 6.899 | 9,505,447 | -0.07(-1.00%) |
May 25, 2016 | 7.034 | 7.071 | 6.948 | 6.969 | 4,624,362 | -0.02(-0.27%) |
May 24, 2016 | 6.964 | 7.013 | 6.899 | 6.987 | 8,594,103 | +0.08(+1.21%) |
May 23, 2016 | 6.890 | 6.978 | 6.759 | 6.904 | 18,995,738 | -0.17(-2.37%) |
May 20, 2016 | 7.039 | 7.122 | 7.004 | 7.071 | 2,598,380 | +0.08(+1.13%) |
May 19, 2016 | 7.052 | 7.081 | 6.964 | 6.992 | 3,069,682 | -0.10(-1.44%) |
May 18, 2016 | 7.132 | 7.150 | 7.052 | 7.094 | 1,912,311 | -0.03(-0.46%) |
May 17, 2016 | 7.113 | 7.150 | 7.085 | 7.127 | 1,941,051 | +0.01(+0.20%) |
May 16, 2016 | 7.118 | 7.164 | 7.105 | 7.113 | 2,070,769 | +0.01(+0.13%) |
May 13, 2016 | 7.127 | 7.160 | 7.088 | 7.104 | 1,506,395 | -0.02(-0.33%) |
May 12, 2016 | 7.136 | 7.169 | 7.083 | 7.127 | 1,620,636 | +0.03(+0.46%) |
May 11, 2016 | 7.085 | 7.146 | 7.066 | 7.094 | 1,643,731 | -0.03(-0.46%) |
May 10, 2016 | 7.052 | 7.132 | 7.052 | 7.127 | 1,961,291 | +0.09(+1.26%) |
May 09, 2016 | 7.076 | 7.122 | 6.997 | 7.039 | 2,378,330 | -0.02(-0.33%) |
May 06, 2016 | 6.997 | 7.085 | 6.987 | 7.062 | 1,421,719 | +0.04(+0.53%) |
May 05, 2016 | 7.113 | 7.132 | 7.025 | 7.025 | 1,792,054 | -0.08(-1.11%) |
May 04, 2016 | 6.987 | 7.132 | 6.973 | 7.104 | 2,258,315 | +0.08(+1.19%) |
May 03, 2016 | 7.071 | 7.071 | 6.964 | 7.020 | 2,206,439 | -0.05(-0.66%) |
May 02, 2016 | 7.066 | 7.122 | 7.052 | 7.066 | 1,820,190 | -0.00(-0.07%) |
Apr 29, 2016 | 7.076 | 7.094 | 7.006 | 7.071 | 2,217,756 | -0.00(-0.07%) |
Apr 28, 2016 | 7.113 | 7.141 | 7.055 | 7.076 | 1,712,756 | -0.08(-1.17%) |
Apr 27, 2016 | 7.113 | 7.192 | 7.104 | 7.160 | 2,231,775 | +0.04(+0.59%) |
Apr 26, 2016 | 7.118 | 7.141 | 7.094 | 7.118 | 1,809,563 | +0.00(+0.00%) |
Apr 25, 2016 | 7.057 | 7.118 | 6.983 | 7.118 | 4,885,215 | +0.07(+1.06%) |
Apr 22, 2016 | 6.931 | 7.094 | 6.931 | 7.043 | 2,105,481 | +0.11(+1.61%) |
Apr 21, 2016 | 7.001 | 7.034 | 6.924 | 6.931 | 2,213,640 | -0.08(-1.19%) |
Apr 20, 2016 | 7.006 | 7.046 | 6.969 | 7.015 | 1,899,533 | +0.02(+0.27%) |
Apr 19, 2016 | 6.964 | 7.006 | 6.940 | 6.997 | 1,646,265 | +0.07(+1.01%) |
Apr 18, 2016 | 6.931 | 7.006 | 6.908 | 6.927 | 3,153,903 | -0.02(-0.27%) |
Apr 15, 2016 | 6.992 | 7.001 | 6.927 | 6.945 | 1,746,723 | -0.06(-0.80%) |
Apr 14, 2016 | 7.052 | 7.085 | 6.997 | 7.001 | 2,095,260 | -0.05(-0.73%) |
Apr 13, 2016 | 7.015 | 7.095 | 7.015 | 7.052 | 1,975,229 | +0.03(+0.50%) |
Apr 12, 2016 | 6.983 | 7.029 | 6.950 | 7.018 | 1,734,345 | +0.05(+0.70%) |
Apr 11, 2016 | 6.945 | 7.006 | 6.931 | 6.969 | 2,268,530 | +0.04(+0.54%) |
Apr 08, 2016 | 6.945 | 7.006 | 6.920 | 6.931 | 2,049,291 | +0.02(+0.34%) |
Apr 07, 2016 | 6.936 | 6.969 | 6.866 | 6.908 | 2,196,285 | -0.07(-1.00%) |
Apr 06, 2016 | 6.894 | 7.001 | 6.890 | 6.978 | 2,068,775 | +0.08(+1.22%) |
Apr 05, 2016 | 6.904 | 6.941 | 6.857 | 6.894 | 2,100,293 | -0.07(-0.94%) |
Apr 04, 2016 | 7.020 | 7.020 | 6.917 | 6.959 | 3,041,104 | -0.07(-0.93%) |