Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.844 | 7.880 | 7.770 | 7.868 | 9,314,575 | +0.04(+0.49%) |
May 30, 2017 | 7.874 | 7.894 | 7.798 | 7.830 | 10,323,320 | -0.07(-0.86%) |
May 26, 2017 | 7.924 | 7.934 | 7.864 | 7.898 | 4,325,640 | -0.03(-0.40%) |
May 25, 2017 | 7.988 | 8.024 | 7.896 | 7.930 | 5,167,145 | -0.03(-0.38%) |
May 24, 2017 | 8.046 | 8.088 | 7.944 | 7.960 | 4,060,355 | -0.05(-0.67%) |
May 23, 2017 | 8.118 | 8.136 | 7.998 | 8.014 | 4,796,675 | -0.08(-1.04%) |
May 22, 2017 | 8.006 | 8.114 | 7.980 | 8.098 | 7,767,420 | +0.09(+1.12%) |
May 19, 2017 | 7.976 | 8.076 | 7.958 | 8.008 | 5,797,040 | +0.07(+0.93%) |
May 18, 2017 | 7.868 | 7.954 | 7.773 | 7.934 | 7,105,385 | +0.02(+0.30%) |
May 17, 2017 | 8.146 | 8.150 | 7.905 | 7.910 | 7,081,355 | -0.28(-3.47%) |
May 16, 2017 | 8.162 | 8.198 | 8.092 | 8.194 | 8,519,940 | +0.10(+1.29%) |
May 15, 2017 | 8.020 | 8.266 | 8.020 | 8.090 | 17,697,804 | +0.27(+3.40%) |
May 12, 2017 | 7.806 | 7.840 | 7.708 | 7.824 | 6,744,465 | +0.02(+0.23%) |
May 11, 2017 | 7.832 | 7.858 | 7.720 | 7.806 | 5,397,585 | -0.04(-0.56%) |
May 10, 2017 | 7.800 | 7.884 | 7.794 | 7.850 | 4,749,725 | +0.04(+0.49%) |
May 09, 2017 | 8.067 | 8.142 | 7.800 | 7.812 | 8,571,865 | -0.14(-1.81%) |
May 08, 2017 | 8.022 | 8.040 | 7.930 | 7.956 | 4,558,455 | -0.06(-0.75%) |
May 05, 2017 | 7.908 | 8.048 | 7.892 | 8.016 | 7,843,645 | +0.13(+1.62%) |
May 04, 2017 | 7.858 | 7.923 | 7.816 | 7.888 | 6,399,905 | +0.04(+0.56%) |
May 03, 2017 | 7.896 | 7.956 | 7.802 | 7.844 | 7,977,080 | -0.03(-0.41%) |
May 02, 2017 | 7.872 | 7.938 | 7.828 | 7.876 | 9,258,065 | +0.05(+0.59%) |
May 01, 2017 | 7.860 | 7.868 | 7.725 | 7.830 | 10,941,005 | +0.03(+0.38%) |
Apr 28, 2017 | 7.814 | 7.994 | 7.726 | 7.800 | 22,948,084 | -0.28(-3.51%) |
Apr 27, 2017 | 8.032 | 8.122 | 7.965 | 8.084 | 15,273,015 | +0.10(+1.30%) |
Apr 26, 2017 | 8.040 | 8.060 | 7.976 | 7.980 | 7,782,370 | -0.07(-0.92%) |
Apr 25, 2017 | 8.036 | 8.128 | 8.002 | 8.054 | 7,954,320 | +0.07(+0.90%) |
Apr 24, 2017 | 8.040 | 8.073 | 7.910 | 7.982 | 14,647,500 | +0.08(+0.96%) |
Apr 21, 2017 | 7.830 | 7.928 | 7.760 | 7.906 | 16,152,655 | +0.20(+2.65%) |
Apr 20, 2017 | 7.704 | 7.709 | 7.596 | 7.702 | 4,320,970 | +0.02(+0.21%) |
Apr 19, 2017 | 7.726 | 7.772 | 7.669 | 7.686 | 5,680,070 | -0.02(-0.23%) |
Apr 18, 2017 | 7.610 | 7.712 | 7.576 | 7.704 | 7,331,350 | +0.09(+1.18%) |
Apr 17, 2017 | 7.522 | 7.728 | 7.522 | 7.614 | 8,361,495 | +0.15(+2.01%) |
Apr 13, 2017 | 7.486 | 7.528 | 7.458 | 7.464 | 4,977,850 | -0.03(-0.40%) |
Apr 12, 2017 | 7.526 | 7.581 | 7.480 | 7.494 | 4,089,580 | -0.03(-0.40%) |
Apr 11, 2017 | 7.426 | 7.524 | 7.408 | 7.524 | 7,002,985 | +0.08(+1.07%) |
Apr 10, 2017 | 7.506 | 7.506 | 7.386 | 7.444 | 11,816,365 | -0.04(-0.53%) |
Apr 07, 2017 | 7.436 | 7.502 | 7.414 | 7.484 | 4,660,845 | +0.04(+0.51%) |
Apr 06, 2017 | 7.490 | 7.494 | 7.388 | 7.446 | 8,485,500 | -0.04(-0.56%) |
Apr 05, 2017 | 7.568 | 7.620 | 7.474 | 7.488 | 6,451,820 | -0.04(-0.56%) |
Apr 04, 2017 | 7.634 | 7.702 | 7.508 | 7.530 | 6,097,585 | -0.12(-1.59%) |
Apr 03, 2017 | 7.710 | 7.806 | 7.610 | 7.652 | 8,999,560 | -0.02(-0.23%) |
Mar 31, 2017 | 7.554 | 7.698 | 7.554 | 7.670 | 6,491,725 | +0.10(+1.32%) |
Mar 30, 2017 | 7.652 | 7.712 | 7.560 | 7.570 | 7,239,125 | -0.09(-1.20%) |
Mar 29, 2017 | 7.498 | 7.706 | 7.456 | 7.662 | 14,886,770 | +0.35(+4.79%) |
Mar 28, 2017 | 7.280 | 7.335 | 7.264 | 7.312 | 3,626,585 | +0.04(+0.61%) |
Mar 27, 2017 | 7.190 | 7.314 | 7.168 | 7.268 | 6,568,180 | +0.01(+0.11%) |
Mar 24, 2017 | 7.304 | 7.332 | 7.240 | 7.260 | 4,603,685 | -0.02(-0.22%) |
Mar 23, 2017 | 7.298 | 7.350 | 7.246 | 7.276 | 4,883,240 | -0.02(-0.30%) |
Mar 22, 2017 | 7.190 | 7.301 | 7.190 | 7.298 | 5,082,555 | +0.08(+1.05%) |
Mar 21, 2017 | 7.416 | 7.426 | 7.214 | 7.222 | 6,827,675 | -0.17(-2.35%) |
Mar 20, 2017 | 7.432 | 7.486 | 7.388 | 7.396 | 4,406,945 | -0.03(-0.40%) |
Mar 17, 2017 | 7.544 | 7.544 | 7.388 | 7.426 | 15,444,805 | -0.03(-0.43%) |
Mar 16, 2017 | 7.412 | 7.472 | 7.412 | 7.458 | 5,607,055 | +0.08(+1.14%) |
Mar 15, 2017 | 7.316 | 7.394 | 7.276 | 7.374 | 4,544,325 | +0.04(+0.57%) |
Mar 14, 2017 | 7.394 | 7.394 | 7.272 | 7.332 | 4,585,605 | -0.05(-0.73%) |
Mar 13, 2017 | 7.372 | 7.434 | 7.358 | 7.386 | 4,781,980 | -0.01(-0.08%) |
Mar 10, 2017 | 7.396 | 7.416 | 7.336 | 7.392 | 5,717,520 | +0.06(+0.79%) |
Mar 09, 2017 | 7.408 | 7.456 | 7.292 | 7.334 | 7,738,215 | -0.11(-1.53%) |
Mar 08, 2017 | 7.300 | 7.524 | 7.300 | 7.448 | 17,018,624 | +0.16(+2.22%) |
Mar 07, 2017 | 7.254 | 7.299 | 7.190 | 7.286 | 9,047,400 | +0.02(+0.25%) |
Mar 06, 2017 | 7.232 | 7.322 | 7.200 | 7.268 | 9,430,590 | +0.01(+0.17%) |
Mar 03, 2017 | 7.318 | 7.334 | 7.234 | 7.256 | 11,702,655 | -0.09(-1.25%) |
Mar 02, 2017 | 7.430 | 7.472 | 7.334 | 7.348 | 9,659,500 | -0.11(-1.53%) |
Mar 01, 2017 | 7.354 | 7.474 | 7.330 | 7.462 | 15,951,810 | -0.01(-0.11%) |
Feb 28, 2017 | 7.454 | 7.479 | 7.410 | 7.470 | 13,393,185 | -0.02(-0.24%) |
Feb 27, 2017 | 7.424 | 7.500 | 7.382 | 7.488 | 9,720,950 | +0.06(+0.78%) |
Feb 24, 2017 | 7.386 | 7.442 | 7.312 | 7.430 | 5,017,535 | -0.02(-0.21%) |
Feb 23, 2017 | 7.444 | 7.454 | 7.362 | 7.446 | 8,102,640 | -0.00(-0.03%) |
Feb 22, 2017 | 7.460 | 7.528 | 7.440 | 7.448 | 5,468,820 | -0.03(-0.37%) |
Feb 21, 2017 | 7.452 | 7.552 | 7.442 | 7.476 | 6,341,595 | -0.01(-0.20%) |
Feb 17, 2017 | 7.491 | 7.491 | 7.491 | 0 | +0.04(+0.58%) | |
Feb 16, 2017 | 7.584 | 7.618 | 7.406 | 7.448 | 7,809,620 | -0.14(-1.87%) |
Feb 15, 2017 | 7.562 | 7.614 | 7.514 | 7.590 | 5,841,995 | +0.04(+0.48%) |
Feb 14, 2017 | 7.540 | 7.592 | 7.482 | 7.554 | 14,307,555 | -0.01(-0.08%) |
Feb 13, 2017 | 7.544 | 7.602 | 7.510 | 7.560 | 6,769,355 | +0.02(+0.32%) |
Feb 10, 2017 | 7.550 | 7.626 | 7.518 | 7.536 | 7,607,560 | -0.06(-0.82%) |
Feb 09, 2017 | 7.476 | 7.648 | 7.456 | 7.598 | 7,756,335 | +0.11(+1.52%) |
Feb 08, 2017 | 7.540 | 7.572 | 7.442 | 7.484 | 13,122,705 | -0.07(-0.90%) |
Feb 07, 2017 | 7.600 | 7.647 | 7.514 | 7.552 | 9,670,735 | -0.01(-0.19%) |
Feb 06, 2017 | 7.532 | 7.665 | 7.360 | 7.566 | 18,814,744 | +0.02(+0.29%) |
Feb 03, 2017 | 7.430 | 7.602 | 7.220 | 7.544 | 63,530,768 | +0.91(+13.68%) |
Feb 02, 2017 | 6.606 | 6.698 | 6.556 | 6.636 | 22,160,730 | +0.02(+0.24%) |
Feb 01, 2017 | 6.652 | 6.686 | 6.544 | 6.620 | 8,922,300 | -0.03(-0.48%) |
Jan 31, 2017 | 6.568 | 6.678 | 6.514 | 6.652 | 11,037,150 | +0.09(+1.37%) |
Jan 30, 2017 | 6.546 | 6.568 | 6.410 | 6.562 | 7,999,530 | +0.01(+0.09%) |
Jan 27, 2017 | 6.510 | 6.570 | 6.454 | 6.556 | 6,042,425 | +0.04(+0.64%) |
Jan 26, 2017 | 6.594 | 6.626 | 6.470 | 6.514 | 7,316,185 | -0.05(-0.73%) |
Jan 25, 2017 | 6.594 | 6.672 | 6.520 | 6.562 | 6,716,170 | +0.03(+0.46%) |
Jan 24, 2017 | 6.450 | 6.540 | 6.435 | 6.532 | 7,320,955 | +0.09(+1.46%) |
Jan 23, 2017 | 6.460 | 6.492 | 6.372 | 6.438 | 13,849,490 | -0.03(-0.40%) |
Jan 20, 2017 | 6.470 | 6.518 | 6.436 | 6.464 | 13,259,890 | -0.01(-0.09%) |
Jan 19, 2017 | 6.466 | 6.548 | 6.443 | 6.470 | 27,218,600 | +0.10(+1.57%) |
Jan 18, 2017 | 6.330 | 6.392 | 6.272 | 6.370 | 10,609,660 | +0.03(+0.47%) |
Jan 17, 2017 | 6.458 | 6.494 | 6.284 | 6.340 | 38,616,680 | -0.12(-1.83%) |
Jan 13, 2017 | 6.458 | 6.458 | 6.458 | 0 | +0.09(+1.38%) | |
Jan 12, 2017 | 6.410 | 6.434 | 6.287 | 6.370 | 6,688,075 | -0.05(-0.84%) |
Jan 11, 2017 | 6.450 | 6.578 | 6.378 | 6.424 | 11,804,905 | +0.03(+0.50%) |
Jan 10, 2017 | 6.292 | 6.412 | 6.290 | 6.392 | 9,225,415 | +0.13(+2.08%) |
Jan 09, 2017 | 6.200 | 6.298 | 6.162 | 6.262 | 10,129,925 | +0.06(+0.97%) |
Jan 06, 2017 | 6.160 | 6.244 | 6.104 | 6.202 | 9,630,955 | +0.04(+0.58%) |
Jan 05, 2017 | 6.052 | 6.183 | 6.046 | 6.166 | 15,568,265 | +0.08(+1.35%) |
Jan 04, 2017 | 6.030 | 6.108 | 6.015 | 6.084 | 11,610,690 | +0.06(+1.00%) |
Jan 03, 2017 | 6.112 | 6.132 | 5.980 | 6.024 | 12,206,320 | +0.00(+0.00%) |
Dec 30, 2016 | 6.024 | 6.024 | 6.024 | 0 | -0.04(-0.59%) | |
Dec 29, 2016 | 6.070 | 6.138 | 6.010 | 6.060 | 9,223,735 | -0.01(-0.16%) |
Dec 28, 2016 | 6.046 | 6.104 | 5.960 | 6.070 | 22,513,200 | +0.05(+0.90%) |
Dec 27, 2016 | 5.810 | 6.056 | 5.789 | 6.016 | 16,999,490 | +0.18(+3.12%) |
Dec 23, 2016 | 5.834 | 5.834 | 5.834 | 0 | +0.11(+1.96%) | |
Dec 22, 2016 | 5.888 | 5.892 | 5.701 | 5.722 | 21,592,790 | -0.19(-3.18%) |
Dec 21, 2016 | 5.930 | 5.978 | 5.854 | 5.910 | 21,796,000 | -0.03(-0.44%) |
Dec 20, 2016 | 5.972 | 6.020 | 5.800 | 5.936 | 21,366,710 | -0.02(-0.37%) |
Dec 19, 2016 | 5.982 | 6.050 | 5.938 | 5.958 | 11,403,165 | +0.00(+0.07%) |
Dec 16, 2016 | 6.016 | 6.030 | 5.906 | 5.954 | 24,813,420 | -0.04(-0.63%) |
Dec 15, 2016 | 5.952 | 6.072 | 5.908 | 5.992 | 9,322,450 | +0.05(+0.81%) |
Dec 14, 2016 | 6.094 | 6.146 | 5.936 | 5.944 | 12,850,270 | -0.17(-2.72%) |
Dec 13, 2016 | 6.018 | 6.130 | 6.010 | 6.110 | 8,626,115 | +0.12(+1.94%) |
Dec 12, 2016 | 6.138 | 6.142 | 5.970 | 5.994 | 5,855,725 | -0.14(-2.35%) |
Dec 09, 2016 | 6.114 | 6.150 | 6.070 | 6.138 | 6,798,990 | +0.03(+0.43%) |
Dec 08, 2016 | 6.138 | 6.188 | 6.079 | 6.112 | 10,678,550 | -0.04(-0.65%) |
Dec 07, 2016 | 6.000 | 6.176 | 5.986 | 6.152 | 10,802,440 | +0.17(+2.77%) |
Dec 06, 2016 | 6.028 | 6.036 | 5.884 | 5.986 | 11,963,170 | -0.06(-0.96%) |
Dec 05, 2016 | 5.958 | 6.100 | 5.948 | 6.044 | 12,821,750 | +0.13(+2.20%) |
Dec 02, 2016 | 5.776 | 5.926 | 5.774 | 5.914 | 10,858,045 | +0.10(+1.79%) |
Dec 01, 2016 | 6.036 | 6.044 | 5.780 | 5.810 | 11,818,470 | -0.21(-3.49%) |
Nov 30, 2016 | 6.088 | 6.088 | 6.014 | 6.020 | 5,893,720 | -0.03(-0.46%) |
Nov 29, 2016 | 6.026 | 6.100 | 6.000 | 6.048 | 7,717,590 | +0.00(+0.00%) |
Nov 28, 2016 | 6.126 | 6.176 | 6.036 | 6.048 | 7,915,095 | -0.07(-1.08%) |
Nov 25, 2016 | 6.176 | 6.176 | 6.094 | 6.114 | 3,508,205 | -0.05(-0.88%) |
Nov 23, 2016 | 6.168 | 6.168 | 6.168 | 0 | -0.06(-1.00%) | |
Nov 22, 2016 | 5.920 | 6.240 | 5.920 | 6.230 | 18,096,060 | +0.10(+1.57%) |
Nov 21, 2016 | 6.196 | 6.222 | 6.062 | 6.134 | 21,310,260 | -0.06(-0.94%) |
Nov 18, 2016 | 6.358 | 6.374 | 6.178 | 6.192 | 17,035,224 | -0.14(-2.15%) |
Nov 17, 2016 | 6.492 | 6.508 | 6.266 | 6.328 | 20,063,330 | -0.18(-2.77%) |
Nov 16, 2016 | 6.418 | 6.540 | 6.408 | 6.508 | 13,719,410 | +0.08(+1.18%) |
Nov 15, 2016 | 6.700 | 6.700 | 6.324 | 6.432 | 35,148,740 | +0.10(+1.64%) |
Nov 14, 2016 | 6.400 | 6.458 | 6.262 | 6.328 | 8,128,060 | -0.04(-0.69%) |
Nov 11, 2016 | 6.244 | 6.418 | 6.216 | 6.372 | 6,279,745 | +0.09(+1.50%) |
Nov 10, 2016 | 6.354 | 6.480 | 6.304 | 6.278 | 6,901,080 | -0.07(-1.13%) |
Nov 09, 2016 | 6.186 | 6.378 | 6.161 | 6.350 | 7,744,510 | +0.08(+1.34%) |
Nov 08, 2016 | 6.298 | 6.338 | 6.202 | 6.266 | 8,826,505 | -0.02(-0.38%) |
Nov 07, 2016 | 6.262 | 6.330 | 6.210 | 6.290 | 19,620,944 | +0.11(+1.85%) |
Nov 04, 2016 | 6.162 | 6.308 | 6.160 | 6.176 | 8,396,130 | +0.02(+0.26%) |
Nov 03, 2016 | 6.226 | 6.270 | 6.154 | 6.160 | 5,066,750 | -0.06(-0.96%) |
Nov 02, 2016 | 6.406 | 6.406 | 6.215 | 6.220 | 9,691,020 | -0.13(-2.08%) |
Nov 01, 2016 | 6.400 | 6.434 | 6.312 | 6.352 | 9,317,115 | -0.06(-0.94%) |
Oct 31, 2016 | 6.392 | 6.436 | 6.358 | 6.412 | 10,798,575 | +0.06(+0.88%) |
Oct 28, 2016 | 6.146 | 6.380 | 6.074 | 6.356 | 16,542,120 | +0.37(+6.25%) |
Oct 27, 2016 | 6.094 | 6.154 | 5.946 | 5.982 | 20,785,904 | -0.05(-0.89%) |
Oct 26, 2016 | 6.128 | 6.146 | 6.026 | 6.036 | 13,955,810 | -0.10(-1.60%) |
Oct 25, 2016 | 6.274 | 6.274 | 6.131 | 6.134 | 8,001,970 | -0.11(-1.82%) |
Oct 24, 2016 | 6.368 | 6.400 | 6.241 | 6.248 | 9,174,090 | -0.11(-1.76%) |
Oct 21, 2016 | 6.298 | 6.388 | 6.236 | 6.360 | 12,561,070 | +0.09(+1.50%) |
Oct 20, 2016 | 6.224 | 6.291 | 6.192 | 6.266 | 9,864,405 | +0.04(+0.71%) |
Oct 19, 2016 | 6.182 | 6.272 | 6.160 | 6.222 | 11,484,645 | +0.02(+0.39%) |
Oct 18, 2016 | 6.228 | 6.260 | 6.174 | 6.198 | 7,669,705 | +0.01(+0.10%) |
Oct 17, 2016 | 6.184 | 6.256 | 6.151 | 6.192 | 12,774,755 | -0.01(-0.16%) |
Oct 14, 2016 | 6.294 | 6.312 | 6.108 | 6.202 | 19,830,024 | -0.04(-0.58%) |
Oct 13, 2016 | 6.120 | 6.274 | 6.000 | 6.238 | 39,067,416 | +0.11(+1.73%) |
Oct 12, 2016 | 5.816 | 6.214 | 5.800 | 6.132 | 106,234,696 | -0.69(-10.06%) |
Oct 11, 2016 | 6.980 | 7.006 | 6.785 | 6.818 | 20,904,200 | -0.18(-2.57%) |
Oct 10, 2016 | 7.064 | 7.076 | 6.972 | 6.998 | 9,955,180 | +0.00(+0.00%) |
Oct 07, 2016 | 7.154 | 7.164 | 6.996 | 6.998 | 9,167,015 | -0.14(-1.96%) |
Oct 06, 2016 | 7.350 | 7.350 | 7.130 | 7.138 | 8,122,635 | -0.18(-2.49%) |
Oct 05, 2016 | 7.356 | 7.456 | 7.316 | 7.320 | 10,912,000 | -0.04(-0.57%) |
Oct 04, 2016 | 7.386 | 7.494 | 7.332 | 7.362 | 6,440,235 | -0.03(-0.35%) |
Oct 03, 2016 | 7.380 | 7.496 | 7.366 | 7.388 | 9,015,155 | +0.00(+0.03%) |
Sep 30, 2016 | 7.220 | 7.406 | 7.215 | 7.386 | 10,654,305 | +0.20(+2.78%) |
Sep 29, 2016 | 7.232 | 7.274 | 7.164 | 7.186 | 5,225,170 | -0.07(-1.02%) |
Sep 28, 2016 | 7.246 | 7.272 | 7.192 | 7.260 | 4,655,770 | +0.04(+0.58%) |
Sep 27, 2016 | 7.232 | 7.268 | 7.190 | 7.218 | 5,261,570 | -0.01(-0.11%) |
Sep 26, 2016 | 7.224 | 7.288 | 7.206 | 7.226 | 6,014,785 | -0.04(-0.55%) |
Sep 23, 2016 | 7.422 | 7.456 | 7.249 | 7.266 | 7,881,450 | -0.01(-0.16%) |
Sep 22, 2016 | 7.260 | 7.367 | 7.224 | 7.278 | 6,119,295 | +0.09(+1.22%) |
Sep 21, 2016 | 7.088 | 7.198 | 7.084 | 7.190 | 5,203,380 | +0.11(+1.50%) |
Sep 20, 2016 | 7.162 | 7.190 | 7.076 | 7.084 | 4,262,740 | -0.07(-0.95%) |
Sep 19, 2016 | 7.176 | 7.206 | 7.122 | 7.152 | 6,651,555 | +0.05(+0.68%) |
Sep 16, 2016 | 7.136 | 7.162 | 7.070 | 7.104 | 12,518,000 | -0.03(-0.42%) |
Sep 15, 2016 | 7.028 | 7.176 | 7.012 | 7.134 | 5,535,060 | +0.07(+1.02%) |
Sep 14, 2016 | 7.110 | 7.174 | 7.038 | 7.062 | 4,905,805 | -0.03(-0.37%) |
Sep 13, 2016 | 7.162 | 7.184 | 7.046 | 7.088 | 5,196,775 | -0.10(-1.34%) |
Sep 12, 2016 | 7.108 | 7.208 | 7.064 | 7.184 | 6,856,255 | +0.03(+0.45%) |
Sep 09, 2016 | 7.246 | 7.286 | 7.150 | 7.152 | 4,729,650 | -0.13(-1.73%) |
Sep 08, 2016 | 7.396 | 7.404 | 7.252 | 7.278 | 4,599,770 | -0.12(-1.65%) |
Sep 07, 2016 | 7.358 | 7.460 | 7.352 | 7.400 | 6,962,760 | +0.04(+0.57%) |
Sep 06, 2016 | 7.364 | 7.444 | 7.338 | 7.358 | 5,574,535 | -0.01(-0.11%) |
Sep 02, 2016 | 7.360 | 7.366 | 7.366 | 7.366 | 6,535,500 | +0.04(+0.52%) |
Sep 01, 2016 | 7.222 | 7.394 | 7.174 | 7.328 | 8,919,220 | +0.10(+1.38%) |
Aug 31, 2016 | 7.180 | 7.248 | 7.118 | 7.228 | 5,670,035 | -0.04(-0.58%) |
Aug 30, 2016 | 7.276 | 7.329 | 7.224 | 7.270 | 6,478,255 | +0.14(+1.91%) |
Aug 29, 2016 | 7.140 | 7.217 | 7.124 | 7.134 | 6,649,230 | -0.01(-0.08%) |
Aug 26, 2016 | 7.118 | 7.174 | 7.058 | 7.140 | 4,831,960 | +0.02(+0.34%) |
Aug 25, 2016 | 7.068 | 7.130 | 7.068 | 7.116 | 3,304,460 | +0.03(+0.48%) |
Aug 24, 2016 | 7.106 | 7.177 | 7.058 | 7.082 | 6,103,165 | -0.07(-1.01%) |
Aug 23, 2016 | 7.048 | 7.162 | 7.019 | 7.154 | 7,019,275 | +0.17(+2.40%) |
Aug 22, 2016 | 6.946 | 7.002 | 6.904 | 6.986 | 3,433,140 | +0.01(+0.09%) |
Aug 19, 2016 | 7.012 | 7.022 | 6.938 | 6.980 | 4,322,825 | -0.03(-0.48%) |
Aug 18, 2016 | 6.900 | 7.073 | 6.876 | 7.014 | 10,057,375 | +0.12(+1.77%) |
Aug 17, 2016 | 6.946 | 7.004 | 6.860 | 6.892 | 10,297,085 | -0.08(-1.15%) |
Aug 16, 2016 | 6.544 | 7.030 | 6.544 | 6.972 | 22,626,334 | +0.39(+5.96%) |
Aug 15, 2016 | 6.542 | 6.624 | 6.514 | 6.580 | 3,088,070 | +0.05(+0.83%) |
Aug 12, 2016 | 6.572 | 6.572 | 6.486 | 6.526 | 5,720,520 | -0.04(-0.67%) |
Aug 11, 2016 | 6.604 | 6.644 | 6.562 | 6.570 | 4,996,285 | -0.01(-0.21%) |
Aug 10, 2016 | 6.628 | 6.662 | 6.578 | 6.584 | 5,042,220 | -0.05(-0.81%) |
Aug 09, 2016 | 6.664 | 6.687 | 6.608 | 6.638 | 4,728,605 | -0.03(-0.51%) |
Aug 08, 2016 | 6.700 | 6.760 | 6.666 | 6.672 | 5,263,155 | -0.02(-0.30%) |
Aug 05, 2016 | 6.738 | 6.762 | 6.668 | 6.692 | 13,473,140 | -0.07(-1.04%) |
Aug 04, 2016 | 6.848 | 6.902 | 6.750 | 6.762 | 7,684,600 | -0.07(-1.05%) |
Aug 03, 2016 | 6.790 | 6.854 | 6.738 | 6.834 | 7,946,770 | +0.03(+0.47%) |
Aug 02, 2016 | 6.968 | 6.968 | 6.744 | 6.802 | 9,690,355 | -0.17(-2.41%) |
Aug 01, 2016 | 6.962 | 7.040 | 6.916 | 6.970 | 9,759,300 | +0.03(+0.46%) |
Jul 29, 2016 | 6.750 | 6.940 | 6.588 | 6.938 | 35,137,456 | -0.50(-6.67%) |
Jul 28, 2016 | 7.350 | 7.461 | 7.256 | 7.434 | 12,234,360 | +0.10(+1.42%) |
Jul 27, 2016 | 7.320 | 7.420 | 7.280 | 7.330 | 7,347,220 | +0.03(+0.45%) |
Jul 26, 2016 | 7.286 | 7.372 | 7.236 | 7.297 | 9,798,985 | -0.02(-0.23%) |
Jul 25, 2016 | 7.152 | 7.318 | 7.074 | 7.314 | 12,191,535 | +0.16(+2.27%) |
Jul 22, 2016 | 6.992 | 7.170 | 6.900 | 7.152 | 7,989,880 | +0.21(+3.03%) |
Jul 21, 2016 | 6.954 | 7.040 | 6.908 | 6.942 | 5,662,965 | -0.04(-0.60%) |
Jul 20, 2016 | 6.800 | 7.014 | 6.775 | 6.984 | 6,410,390 | +0.21(+3.04%) |
Jul 19, 2016 | 6.806 | 6.878 | 6.775 | 6.778 | 4,207,535 | -0.05(-0.70%) |
Jul 18, 2016 | 6.832 | 6.878 | 6.788 | 6.826 | 5,286,985 | +0.00(+0.03%) |
Jul 15, 2016 | 6.796 | 6.880 | 6.796 | 6.824 | 5,356,285 | +0.03(+0.38%) |
Jul 14, 2016 | 6.848 | 6.886 | 6.784 | 6.798 | 6,083,920 | +0.03(+0.50%) |
Jul 13, 2016 | 6.802 | 6.890 | 6.764 | 6.764 | 5,447,325 | -0.01(-0.15%) |
Jul 12, 2016 | 6.696 | 6.844 | 6.614 | 6.774 | 6,670,895 | +0.05(+0.77%) |
Jul 11, 2016 | 6.750 | 6.792 | 6.698 | 6.722 | 5,288,385 | +0.03(+0.45%) |
Jul 08, 2016 | 6.490 | 6.694 | 6.420 | 6.692 | 7,655,700 | +0.27(+4.24%) |
Jul 07, 2016 | 6.364 | 6.452 | 6.314 | 6.420 | 7,871,085 | +0.11(+1.68%) |
Jul 05, 2016 | 6.300 | 6.341 | 6.274 | 6.314 | 5,604,595 | -0.02(-0.35%) |
Jul 01, 2016 | 6.300 | 6.336 | 6.336 | 6.336 | 5,971,000 | +0.02(+0.28%) |
Jun 30, 2016 | 6.248 | 6.328 | 6.156 | 6.318 | 8,449,330 | +0.10(+1.58%) |
Jun 29, 2016 | 6.034 | 6.238 | 6.004 | 6.220 | 10,593,515 | +0.19(+3.22%) |
Jun 28, 2016 | 6.088 | 6.112 | 5.980 | 6.026 | 11,064,780 | +0.03(+0.53%) |
Jun 27, 2016 | 6.300 | 6.302 | 5.976 | 5.994 | 15,120,910 | -0.39(-6.08%) |
Jun 24, 2016 | 6.546 | 6.604 | 6.355 | 6.382 | 15,701,080 | -0.48(-7.02%) |
Jun 23, 2016 | 6.718 | 6.866 | 6.718 | 6.864 | 5,958,110 | +0.20(+2.97%) |
Jun 22, 2016 | 6.742 | 6.766 | 6.662 | 6.666 | 3,717,855 | -0.09(-1.27%) |
Jun 21, 2016 | 6.734 | 6.796 | 6.700 | 6.752 | 4,695,180 | +0.04(+0.66%) |
Jun 20, 2016 | 6.752 | 6.800 | 6.704 | 6.708 | 6,403,835 | +0.04(+0.60%) |
Jun 17, 2016 | 6.694 | 6.694 | 6.585 | 6.668 | 16,676,670 | -0.01(-0.09%) |
Jun 16, 2016 | 6.738 | 6.780 | 6.568 | 6.674 | 8,813,430 | -0.14(-2.03%) |
Jun 15, 2016 | 6.762 | 6.864 | 6.738 | 6.812 | 6,681,515 | +0.06(+0.92%) |
Jun 14, 2016 | 6.782 | 6.796 | 6.684 | 6.750 | 6,002,230 | -0.04(-0.59%) |
Jun 13, 2016 | 6.684 | 6.866 | 6.670 | 6.790 | 7,135,010 | +0.05(+0.74%) |
Jun 10, 2016 | 6.852 | 6.852 | 6.704 | 6.740 | 7,418,150 | -0.15(-2.21%) |
Jun 09, 2016 | 6.930 | 6.986 | 6.878 | 6.892 | 5,037,290 | -0.06(-0.92%) |
Jun 08, 2016 | 6.900 | 6.986 | 6.874 | 6.956 | 5,746,680 | +0.06(+0.90%) |
Jun 07, 2016 | 6.920 | 6.950 | 6.880 | 6.894 | 5,520,165 | -0.03(-0.38%) |
Jun 06, 2016 | 6.956 | 6.972 | 6.826 | 6.920 | 6,603,755 | +0.00(+0.00%) |
Jun 03, 2016 | 6.930 | 6.976 | 6.862 | 6.920 | 4,912,405 | -0.01(-0.20%) |
Jun 02, 2016 | 6.900 | 6.968 | 6.892 | 6.934 | 6,493,915 | +0.03(+0.46%) |