Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.755 | 7.820 | 7.643 | 7.798 | 4,689,168 | +0.08(+0.97%) |
May 30, 2017 | 7.775 | 7.860 | 7.720 | 7.723 | 5,135,876 | -0.04(-0.52%) |
May 26, 2017 | 7.845 | 7.900 | 7.747 | 7.763 | 7,987,972 | -0.09(-1.15%) |
May 25, 2017 | 7.500 | 7.918 | 7.482 | 7.853 | 14,105,756 | +0.36(+4.77%) |
May 24, 2017 | 7.495 | 7.520 | 7.452 | 7.495 | 4,419,572 | -0.01(-0.13%) |
May 23, 2017 | 7.463 | 7.527 | 7.438 | 7.505 | 4,491,356 | +0.08(+1.08%) |
May 22, 2017 | 7.348 | 7.440 | 7.343 | 7.425 | 4,037,892 | +0.10(+1.33%) |
May 19, 2017 | 7.310 | 7.353 | 7.223 | 7.327 | 7,432,396 | -0.01(-0.10%) |
May 18, 2017 | 7.298 | 7.388 | 7.272 | 7.335 | 3,118,280 | +0.04(+0.55%) |
May 17, 2017 | 7.423 | 7.465 | 7.293 | 7.295 | 4,539,272 | -0.20(-2.64%) |
May 16, 2017 | 7.487 | 7.532 | 7.439 | 7.492 | 2,866,008 | -0.00(-0.03%) |
May 15, 2017 | 7.473 | 7.555 | 7.447 | 7.495 | 3,180,364 | +0.02(+0.30%) |
May 12, 2017 | 7.475 | 7.485 | 7.438 | 7.473 | 1,894,604 | -0.01(-0.10%) |
May 11, 2017 | 7.525 | 7.550 | 7.410 | 7.480 | 3,806,904 | -0.06(-0.83%) |
May 10, 2017 | 7.580 | 7.628 | 7.505 | 7.543 | 3,467,428 | -0.06(-0.79%) |
May 09, 2017 | 7.633 | 7.668 | 7.585 | 7.603 | 2,446,740 | -0.02(-0.30%) |
May 08, 2017 | 7.657 | 7.692 | 7.607 | 7.625 | 2,811,380 | -0.04(-0.49%) |
May 05, 2017 | 7.645 | 7.665 | 7.570 | 7.662 | 4,968,204 | +0.03(+0.43%) |
May 04, 2017 | 7.577 | 7.638 | 7.536 | 7.630 | 3,410,480 | +0.06(+0.83%) |
May 03, 2017 | 7.638 | 7.638 | 7.549 | 7.567 | 3,088,052 | -0.09(-1.24%) |
May 02, 2017 | 7.675 | 7.702 | 7.607 | 7.662 | 3,488,336 | +0.00(+0.03%) |
May 01, 2017 | 7.755 | 7.758 | 7.655 | 7.660 | 2,367,100 | -0.06(-0.84%) |
Apr 28, 2017 | 7.803 | 7.822 | 7.716 | 7.725 | 3,144,668 | -0.07(-0.90%) |
Apr 27, 2017 | 7.785 | 7.851 | 7.728 | 7.795 | 2,438,236 | +0.05(+0.61%) |
Apr 26, 2017 | 7.732 | 7.785 | 7.705 | 7.747 | 1,844,172 | +0.03(+0.42%) |
Apr 25, 2017 | 7.710 | 7.753 | 7.673 | 7.715 | 1,859,572 | +0.04(+0.59%) |
Apr 24, 2017 | 7.633 | 7.685 | 7.600 | 7.670 | 2,127,168 | +0.11(+1.46%) |
Apr 21, 2017 | 7.527 | 7.590 | 7.527 | 7.560 | 2,046,284 | +0.00(+0.03%) |
Apr 20, 2017 | 7.527 | 7.572 | 7.500 | 7.558 | 2,795,776 | +0.06(+0.83%) |
Apr 19, 2017 | 7.487 | 7.505 | 7.445 | 7.495 | 2,613,472 | +0.04(+0.54%) |
Apr 18, 2017 | 7.415 | 7.487 | 7.412 | 7.455 | 2,802,388 | -0.03(-0.33%) |
Apr 17, 2017 | 7.428 | 7.499 | 7.418 | 7.480 | 3,778,292 | +0.07(+0.91%) |
Apr 13, 2017 | 7.460 | 7.500 | 7.410 | 7.412 | 7,126,044 | -0.04(-0.60%) |
Apr 12, 2017 | 7.545 | 7.440 | 7.457 | 3,700,116 | -0.07(-0.96%) | |
Apr 11, 2017 | 7.545 | 7.662 | 7.418 | 7.530 | 4,624,524 | +0.02(+0.22%) |
Apr 10, 2017 | 7.475 | 7.553 | 7.473 | 7.514 | 2,562,664 | +0.05(+0.72%) |
Apr 07, 2017 | 7.482 | 7.529 | 7.451 | 7.460 | 3,500,704 | -0.04(-0.55%) |
Apr 06, 2017 | 7.484 | 7.549 | 7.399 | 7.501 | 4,002,384 | +0.04(+0.55%) |
Apr 05, 2017 | 7.513 | 7.564 | 7.456 | 7.460 | 6,390,232 | -0.04(-0.47%) |
Apr 04, 2017 | 7.589 | 7.599 | 7.478 | 7.495 | 4,461,024 | -0.10(-1.38%) |
Apr 03, 2017 | 7.761 | 7.819 | 7.582 | 7.600 | 4,436,872 | -0.14(-1.82%) |
Mar 31, 2017 | 7.766 | 7.785 | 7.730 | 7.741 | 3,449,424 | -0.02(-0.24%) |
Mar 30, 2017 | 7.780 | 7.892 | 7.740 | 7.760 | 4,720,496 | -0.03(-0.35%) |
Mar 29, 2017 | 7.808 | 7.830 | 7.750 | 7.787 | 2,565,848 | -0.01(-0.16%) |
Mar 28, 2017 | 7.744 | 7.838 | 7.689 | 7.800 | 4,507,264 | +0.04(+0.52%) |
Mar 27, 2017 | 7.629 | 7.771 | 7.595 | 7.760 | 3,607,032 | +0.09(+1.24%) |
Mar 24, 2017 | 7.683 | 7.726 | 7.645 | 7.665 | 2,725,704 | -0.01(-0.15%) |
Mar 23, 2017 | 7.621 | 7.702 | 7.610 | 7.676 | 2,991,960 | +0.02(+0.33%) |
Mar 22, 2017 | 7.600 | 7.692 | 7.594 | 7.651 | 5,029,608 | +0.06(+0.74%) |
Mar 21, 2017 | 7.742 | 7.771 | 7.567 | 7.595 | 6,095,208 | -0.13(-1.68%) |
Mar 20, 2017 | 7.686 | 7.729 | 7.638 | 7.725 | 4,154,408 | +0.04(+0.50%) |
Mar 17, 2017 | 7.681 | 7.713 | 7.654 | 7.686 | 5,658,256 | +0.03(+0.36%) |
Mar 16, 2017 | 7.647 | 7.701 | 7.610 | 7.659 | 2,321,792 | +0.02(+0.31%) |
Mar 15, 2017 | 7.579 | 7.641 | 7.555 | 7.635 | 2,728,280 | +0.08(+1.11%) |
Mar 14, 2017 | 7.548 | 7.577 | 7.464 | 7.551 | 1,848,568 | -0.02(-0.30%) |
Mar 13, 2017 | 7.562 | 7.610 | 7.556 | 7.574 | 2,083,320 | +0.00(+0.05%) |
Mar 10, 2017 | 7.576 | 7.603 | 7.524 | 7.570 | 3,468,136 | +0.01(+0.18%) |
Mar 09, 2017 | 7.586 | 7.586 | 7.497 | 7.556 | 2,877,240 | -0.01(-0.20%) |
Mar 08, 2017 | 7.596 | 7.630 | 7.554 | 7.571 | 5,102,360 | -0.01(-0.10%) |
Mar 07, 2017 | 7.590 | 7.605 | 7.540 | 7.579 | 3,112,560 | -0.00(-0.02%) |
Mar 06, 2017 | 7.556 | 7.585 | 7.495 | 7.580 | 4,586,136 | +0.02(+0.25%) |
Mar 03, 2017 | 7.505 | 7.592 | 7.396 | 7.561 | 3,614,696 | +0.05(+0.62%) |
Mar 02, 2017 | 7.476 | 7.560 | 7.461 | 7.515 | 4,350,496 | +0.01(+0.18%) |
Mar 01, 2017 | 7.457 | 7.508 | 7.418 | 7.501 | 6,816,320 | +0.11(+1.47%) |
Feb 28, 2017 | 7.394 | 7.492 | 7.350 | 7.393 | 4,716,048 | -0.05(-0.64%) |
Feb 27, 2017 | 7.375 | 7.444 | 7.356 | 7.440 | 3,964,752 | +0.07(+0.90%) |
Feb 24, 2017 | 7.424 | 7.445 | 7.352 | 7.374 | 3,522,976 | -0.05(-0.69%) |
Feb 23, 2017 | 7.263 | 7.539 | 7.207 | 7.425 | 10,213,072 | +0.12(+1.63%) |
Feb 22, 2017 | 7.312 | 7.434 | 7.110 | 7.306 | 10,700,088 | -0.23(-3.07%) |
Feb 21, 2017 | 7.399 | 7.570 | 7.383 | 7.537 | 8,009,392 | +0.16(+2.19%) |
Feb 17, 2017 | 7.376 | 7.376 | 7.376 | 0 | -0.10(-1.37%) | |
Feb 16, 2017 | 7.416 | 7.482 | 7.393 | 7.479 | 3,857,184 | +0.07(+0.93%) |
Feb 15, 2017 | 7.316 | 7.425 | 7.304 | 7.410 | 1,992,816 | +0.08(+1.16%) |
Feb 14, 2017 | 7.310 | 7.355 | 7.301 | 7.325 | 2,499,016 | -0.01(-0.17%) |
Feb 13, 2017 | 7.275 | 7.355 | 7.275 | 7.338 | 3,197,336 | +0.07(+0.91%) |
Feb 10, 2017 | 7.234 | 7.277 | 7.207 | 7.271 | 2,874,528 | +0.04(+0.61%) |
Feb 09, 2017 | 7.151 | 7.232 | 7.133 | 7.228 | 3,376,168 | +0.08(+1.10%) |
Feb 08, 2017 | 7.104 | 7.157 | 7.044 | 7.149 | 3,923,696 | +0.04(+0.63%) |
Feb 07, 2017 | 7.091 | 7.112 | 7.011 | 7.104 | 4,376,696 | +0.04(+0.55%) |
Feb 06, 2017 | 7.074 | 7.136 | 7.037 | 7.065 | 2,166,008 | -0.00(-0.02%) |
Feb 03, 2017 | 6.978 | 7.075 | 6.978 | 7.066 | 2,684,896 | +0.11(+1.56%) |
Feb 02, 2017 | 7.001 | 7.040 | 6.935 | 6.957 | 4,726,840 | -0.04(-0.54%) |
Feb 01, 2017 | 7.131 | 7.218 | 6.959 | 6.995 | 4,746,968 | -0.10(-1.37%) |
Jan 31, 2017 | 7.116 | 7.131 | 7.021 | 7.093 | 4,151,208 | -0.02(-0.33%) |
Jan 30, 2017 | 7.147 | 7.188 | 7.009 | 7.116 | 3,811,200 | -0.01(-0.16%) |
Jan 27, 2017 | 7.157 | 7.210 | 7.104 | 7.128 | 2,271,560 | -0.01(-0.09%) |
Jan 26, 2017 | 7.210 | 7.242 | 7.122 | 7.134 | 2,841,344 | -0.07(-0.94%) |
Jan 25, 2017 | 7.183 | 7.246 | 7.176 | 7.201 | 3,175,832 | +0.03(+0.40%) |
Jan 24, 2017 | 7.053 | 7.176 | 7.044 | 7.173 | 3,882,472 | +0.12(+1.77%) |
Jan 23, 2017 | 7.106 | 7.135 | 7.024 | 7.048 | 3,635,824 | -0.07(-1.00%) |
Jan 20, 2017 | 7.084 | 7.125 | 7.046 | 7.119 | 3,090,088 | +0.05(+0.76%) |
Jan 19, 2017 | 7.084 | 7.121 | 7.043 | 7.065 | 2,550,528 | -0.02(-0.25%) |
Jan 18, 2017 | 7.070 | 7.088 | 7.027 | 7.082 | 4,207,536 | +0.01(+0.19%) |
Jan 17, 2017 | 7.157 | 7.157 | 7.053 | 7.069 | 2,572,464 | -0.11(-1.48%) |
Jan 13, 2017 | 7.175 | 7.175 | 7.175 | 0 | +0.07(+0.99%) | |
Jan 12, 2017 | 7.122 | 7.134 | 6.980 | 7.105 | 4,545,240 | -0.06(-0.82%) |
Jan 11, 2017 | 7.124 | 7.173 | 7.070 | 7.164 | 2,932,576 | +0.08(+1.06%) |
Jan 10, 2017 | 7.056 | 7.141 | 7.032 | 7.089 | 4,996,648 | +0.02(+0.32%) |
Jan 09, 2017 | 7.085 | 7.114 | 7.056 | 7.066 | 6,615,144 | -0.02(-0.26%) |
Jan 06, 2017 | 7.032 | 7.107 | 7.021 | 7.085 | 5,009,720 | +0.04(+0.50%) |
Jan 05, 2017 | 7.054 | 7.114 | 6.989 | 7.050 | 3,606,608 | -0.01(-0.11%) |
Jan 04, 2017 | 6.975 | 7.106 | 6.941 | 7.058 | 7,300,112 | +0.09(+1.33%) |
Jan 03, 2017 | 6.947 | 7.019 | 6.910 | 6.965 | 5,087,464 | +0.04(+0.56%) |
Dec 30, 2016 | 6.926 | 6.926 | 6.926 | 0 | -0.02(-0.22%) | |
Dec 29, 2016 | 6.930 | 6.979 | 6.890 | 6.941 | 2,170,312 | -0.00(-0.04%) |
Dec 28, 2016 | 7.022 | 7.044 | 6.921 | 6.944 | 1,870,192 | -0.06(-0.82%) |
Dec 27, 2016 | 6.970 | 7.043 | 6.936 | 7.001 | 2,687,960 | +0.06(+0.83%) |
Dec 23, 2016 | 6.944 | 6.944 | 6.944 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 7.053 | 7.115 | 6.914 | 6.921 | 3,722,368 | -0.11(-1.58%) |
Dec 21, 2016 | 7.071 | 7.093 | 7.009 | 7.032 | 2,710,544 | -0.04(-0.51%) |
Dec 20, 2016 | 6.989 | 7.080 | 6.982 | 7.069 | 4,342,808 | +0.08(+1.16%) |
Dec 19, 2016 | 6.997 | 7.058 | 6.924 | 6.987 | 3,956,328 | +0.01(+0.09%) |
Dec 16, 2016 | 7.013 | 7.067 | 6.960 | 6.981 | 13,665,320 | -0.04(-0.50%) |
Dec 15, 2016 | 7.001 | 7.022 | 6.950 | 7.016 | 4,087,248 | +0.01(+0.20%) |
Dec 14, 2016 | 7.046 | 7.064 | 6.978 | 7.003 | 6,068,200 | -0.02(-0.27%) |
Dec 13, 2016 | 6.999 | 7.037 | 6.916 | 7.021 | 5,223,136 | +0.05(+0.72%) |
Dec 12, 2016 | 6.946 | 6.988 | 6.865 | 6.971 | 5,792,768 | +0.05(+0.76%) |
Dec 09, 2016 | 6.980 | 6.980 | 6.885 | 6.919 | 4,034,664 | -0.05(-0.68%) |
Dec 08, 2016 | 6.987 | 7.011 | 6.946 | 6.966 | 3,134,896 | -0.03(-0.36%) |
Dec 07, 2016 | 6.855 | 6.997 | 6.820 | 6.991 | 4,451,440 | +0.14(+2.02%) |
Dec 06, 2016 | 6.835 | 6.854 | 6.764 | 6.853 | 3,851,632 | +0.03(+0.44%) |
Dec 05, 2016 | 6.836 | 6.860 | 6.805 | 6.822 | 2,995,480 | +0.02(+0.35%) |
Dec 02, 2016 | 6.826 | 6.864 | 6.770 | 6.799 | 3,503,592 | -0.04(-0.55%) |
Dec 01, 2016 | 6.866 | 6.872 | 6.780 | 6.836 | 5,020,824 | -0.00(-0.05%) |
Nov 30, 2016 | 6.834 | 6.891 | 6.804 | 6.840 | 4,791,488 | +0.02(+0.33%) |
Nov 29, 2016 | 6.790 | 6.856 | 6.750 | 6.817 | 4,328,928 | +0.03(+0.41%) |
Nov 28, 2016 | 6.789 | 6.810 | 6.739 | 6.790 | 5,893,064 | -0.04(-0.57%) |
Nov 25, 2016 | 6.832 | 6.844 | 6.781 | 6.829 | 1,994,216 | +0.02(+0.22%) |
Nov 23, 2016 | 6.814 | 6.814 | 6.814 | 0 | +0.10(+1.45%) | |
Nov 22, 2016 | 6.875 | 7.043 | 6.651 | 6.716 | 13,806,216 | -0.31(-4.46%) |
Nov 21, 2016 | 7.064 | 7.122 | 6.996 | 7.030 | 7,990,264 | +0.02(+0.32%) |
Nov 18, 2016 | 7.075 | 7.081 | 6.955 | 7.008 | 7,985,256 | -0.07(-1.02%) |
Nov 17, 2016 | 6.995 | 7.093 | 6.989 | 7.080 | 8,885,064 | +0.11(+1.51%) |
Nov 16, 2016 | 6.894 | 6.981 | 6.864 | 6.975 | 4,583,880 | +0.08(+1.14%) |
Nov 15, 2016 | 6.880 | 6.946 | 6.864 | 6.896 | 3,509,648 | -0.00(-0.02%) |
Nov 14, 2016 | 6.795 | 6.902 | 6.789 | 6.897 | 5,350,288 | +0.14(+2.05%) |
Nov 11, 2016 | 6.644 | 6.764 | 6.601 | 6.759 | 2,551,320 | +0.10(+1.52%) |
Nov 10, 2016 | 6.701 | 6.729 | 6.612 | 6.657 | 7,366,616 | -0.01(-0.15%) |
Nov 09, 2016 | 6.501 | 6.674 | 6.431 | 6.668 | 3,211,184 | +0.11(+1.62%) |
Nov 08, 2016 | 6.455 | 6.588 | 6.455 | 6.561 | 3,859,032 | +0.08(+1.20%) |
Nov 07, 2016 | 6.412 | 6.485 | 6.384 | 6.484 | 5,582,592 | +0.13(+2.13%) |
Nov 04, 2016 | 6.482 | 6.518 | 6.343 | 6.349 | 6,448,920 | -0.16(-2.42%) |
Nov 03, 2016 | 6.470 | 6.506 | 6.451 | 6.506 | 4,341,992 | +0.03(+0.46%) |
Nov 02, 2016 | 6.468 | 6.550 | 6.465 | 6.476 | 3,812,488 | -0.01(-0.23%) |
Nov 01, 2016 | 6.577 | 6.582 | 6.484 | 6.491 | 3,892,384 | -0.07(-1.03%) |
Oct 31, 2016 | 6.556 | 6.584 | 6.506 | 6.559 | 5,272,048 | -0.01(-0.13%) |
Oct 28, 2016 | 6.463 | 6.606 | 6.458 | 6.567 | 6,183,576 | +0.10(+1.53%) |
Oct 27, 2016 | 6.549 | 6.578 | 6.430 | 6.469 | 5,865,664 | -0.09(-1.41%) |
Oct 26, 2016 | 6.590 | 6.655 | 6.546 | 6.561 | 5,433,016 | -0.06(-0.91%) |
Oct 25, 2016 | 6.696 | 6.715 | 6.606 | 6.621 | 9,043,752 | -0.06(-0.90%) |
Oct 24, 2016 | 6.715 | 6.787 | 6.674 | 6.681 | 3,319,224 | -0.01(-0.09%) |
Oct 21, 2016 | 6.720 | 6.808 | 6.640 | 6.688 | 7,976,984 | -0.07(-1.00%) |
Oct 20, 2016 | 6.791 | 6.791 | 6.716 | 6.755 | 4,879,072 | -0.05(-0.77%) |
Oct 19, 2016 | 6.779 | 6.816 | 6.730 | 6.808 | 3,062,872 | +0.04(+0.63%) |
Oct 18, 2016 | 6.776 | 6.795 | 6.749 | 6.765 | 3,512,992 | +0.02(+0.32%) |
Oct 17, 2016 | 6.721 | 6.777 | 6.706 | 6.744 | 4,312,080 | -0.00(-0.06%) |
Oct 14, 2016 | 6.756 | 6.776 | 6.718 | 6.747 | 4,613,632 | +0.01(+0.19%) |
Oct 13, 2016 | 6.709 | 6.754 | 6.599 | 6.735 | 2,929,976 | -0.03(-0.46%) |
Oct 12, 2016 | 6.689 | 6.799 | 6.679 | 6.766 | 5,625,048 | +0.06(+0.89%) |
Oct 11, 2016 | 6.775 | 6.776 | 6.681 | 6.706 | 6,583,568 | -0.07(-1.01%) |
Oct 10, 2016 | 6.730 | 6.815 | 6.718 | 6.775 | 3,912,224 | +0.09(+1.37%) |
Oct 07, 2016 | 6.714 | 6.716 | 6.640 | 6.684 | 7,678,872 | -0.03(-0.41%) |
Oct 06, 2016 | 6.696 | 6.746 | 6.664 | 6.711 | 5,487,056 | +0.02(+0.37%) |
Oct 05, 2016 | 6.701 | 6.745 | 6.673 | 6.686 | 4,815,848 | +0.01(+0.13%) |
Oct 04, 2016 | 6.761 | 6.784 | 6.660 | 6.678 | 3,776,000 | -0.05(-0.82%) |
Oct 03, 2016 | 6.719 | 6.774 | 6.719 | 6.732 | 6,790,440 | +0.04(+0.56%) |
Sep 30, 2016 | 6.641 | 6.732 | 6.641 | 6.695 | 5,721,824 | +0.07(+1.02%) |
Sep 29, 2016 | 6.728 | 6.739 | 6.594 | 6.628 | 4,630,640 | -0.11(-1.67%) |
Sep 28, 2016 | 6.765 | 6.791 | 6.680 | 6.740 | 6,413,056 | -0.02(-0.24%) |
Sep 27, 2016 | 6.702 | 6.781 | 6.668 | 6.756 | 5,833,760 | +0.05(+0.75%) |
Sep 26, 2016 | 6.747 | 6.754 | 6.688 | 6.706 | 5,194,552 | -0.05(-0.74%) |
Sep 23, 2016 | 6.616 | 6.766 | 6.616 | 6.756 | 12,507,704 | +0.15(+2.23%) |
Sep 22, 2016 | 6.750 | 6.750 | 6.605 | 6.609 | 11,227,992 | -0.08(-1.18%) |
Sep 21, 2016 | 6.812 | 6.856 | 6.440 | 6.688 | 19,390,904 | +0.26(+4.07%) |
Sep 20, 2016 | 6.395 | 6.463 | 6.345 | 6.426 | 6,670,200 | +0.08(+1.32%) |
Sep 19, 2016 | 6.268 | 6.371 | 6.264 | 6.343 | 4,261,656 | +0.08(+1.36%) |
Sep 16, 2016 | 6.263 | 6.304 | 6.226 | 6.258 | 7,358,784 | -0.03(-0.50%) |
Sep 15, 2016 | 6.226 | 6.297 | 6.226 | 6.289 | 3,442,656 | +0.07(+1.17%) |
Sep 14, 2016 | 6.247 | 6.265 | 6.195 | 6.216 | 2,724,584 | -0.00(-0.04%) |
Sep 13, 2016 | 6.298 | 6.298 | 6.183 | 6.219 | 4,047,016 | -0.09(-1.39%) |
Sep 12, 2016 | 6.240 | 6.310 | 6.202 | 6.306 | 5,066,600 | +0.06(+0.88%) |
Sep 09, 2016 | 6.269 | 6.290 | 6.225 | 6.251 | 6,546,040 | -0.08(-1.19%) |
Sep 08, 2016 | 6.378 | 6.430 | 6.294 | 6.326 | 4,499,920 | -0.07(-1.06%) |
Sep 07, 2016 | 6.400 | 6.418 | 6.348 | 6.394 | 4,382,192 | -0.02(-0.35%) |
Sep 06, 2016 | 6.440 | 6.440 | 6.322 | 6.416 | 6,075,592 | -0.04(-0.68%) |
Sep 02, 2016 | 6.438 | 6.460 | 6.460 | 6.460 | 4,134,400 | +0.06(+0.88%) |
Sep 01, 2016 | 6.401 | 6.431 | 6.367 | 6.404 | 5,273,632 | +0.03(+0.41%) |
Aug 31, 2016 | 6.399 | 6.447 | 6.356 | 6.378 | 3,830,312 | -0.01(-0.23%) |
Aug 30, 2016 | 6.484 | 6.484 | 6.365 | 6.393 | 4,456,696 | -0.07(-1.06%) |
Aug 29, 2016 | 6.435 | 6.506 | 6.393 | 6.461 | 4,476,912 | +0.01(+0.21%) |
Aug 26, 2016 | 6.505 | 6.511 | 6.399 | 6.447 | 3,935,080 | -0.08(-1.17%) |
Aug 25, 2016 | 6.506 | 6.713 | 6.465 | 6.524 | 4,710,400 | -0.06(-0.97%) |
Aug 24, 2016 | 6.628 | 6.628 | 6.575 | 6.588 | 2,165,144 | -0.03(-0.47%) |
Aug 23, 2016 | 6.633 | 6.650 | 6.609 | 6.619 | 2,554,496 | +0.02(+0.28%) |
Aug 22, 2016 | 6.525 | 6.603 | 6.506 | 6.600 | 4,272,416 | +0.08(+1.21%) |
Aug 19, 2016 | 6.500 | 6.554 | 6.482 | 6.521 | 4,160,552 | +0.01(+0.19%) |
Aug 18, 2016 | 6.399 | 6.513 | 6.367 | 6.509 | 4,470,616 | +0.11(+1.72%) |
Aug 17, 2016 | 6.344 | 6.406 | 6.312 | 6.399 | 3,301,264 | +0.06(+0.89%) |
Aug 16, 2016 | 6.350 | 6.355 | 6.300 | 6.343 | 2,243,480 | -0.01(-0.20%) |
Aug 15, 2016 | 6.353 | 6.367 | 6.317 | 6.355 | 2,773,168 | +0.03(+0.43%) |
Aug 12, 2016 | 6.334 | 6.348 | 6.286 | 6.327 | 1,673,312 | -0.01(-0.12%) |
Aug 11, 2016 | 6.375 | 6.412 | 6.331 | 6.335 | 2,558,032 | -0.03(-0.49%) |
Aug 10, 2016 | 6.311 | 6.366 | 6.306 | 6.366 | 3,566,832 | +0.06(+1.01%) |
Aug 09, 2016 | 6.299 | 6.341 | 6.235 | 6.303 | 3,121,072 | +0.00(+0.04%) |
Aug 08, 2016 | 6.375 | 6.381 | 6.296 | 6.300 | 2,992,800 | -0.08(-1.18%) |
Aug 05, 2016 | 6.315 | 6.394 | 6.301 | 6.375 | 2,548,208 | +0.10(+1.53%) |
Aug 04, 2016 | 6.246 | 6.311 | 6.244 | 6.279 | 3,605,296 | +0.03(+0.46%) |
Aug 03, 2016 | 6.374 | 6.374 | 6.240 | 6.250 | 4,595,208 | -0.11(-1.65%) |
Aug 02, 2016 | 6.433 | 6.434 | 6.349 | 6.355 | 4,207,680 | -0.06(-0.92%) |
Aug 01, 2016 | 6.330 | 6.426 | 6.301 | 6.414 | 3,502,280 | +0.11(+1.72%) |
Jul 29, 2016 | 6.310 | 6.350 | 6.296 | 6.305 | 3,539,520 | +0.00(+0.02%) |
Jul 28, 2016 | 6.404 | 6.411 | 6.297 | 6.304 | 5,792,136 | -0.11(-1.70%) |
Jul 27, 2016 | 6.335 | 6.414 | 6.255 | 6.412 | 5,687,072 | +0.09(+1.38%) |
Jul 26, 2016 | 6.335 | 6.371 | 6.303 | 6.325 | 2,586,928 | -0.03(-0.45%) |
Jul 25, 2016 | 6.284 | 6.396 | 6.284 | 6.354 | 5,595,600 | +0.06(+0.92%) |
Jul 22, 2016 | 6.223 | 6.319 | 6.199 | 6.296 | 2,078,848 | +0.08(+1.24%) |
Jul 21, 2016 | 6.206 | 6.295 | 6.146 | 6.219 | 2,391,968 | -0.00(-0.02%) |
Jul 20, 2016 | 6.190 | 6.266 | 6.190 | 6.220 | 2,723,848 | +0.04(+0.61%) |
Jul 19, 2016 | 6.169 | 6.206 | 6.138 | 6.183 | 2,840,536 | -0.01(-0.20%) |
Jul 18, 2016 | 6.265 | 6.299 | 6.186 | 6.195 | 3,615,816 | -0.04(-0.68%) |
Jul 15, 2016 | 6.216 | 6.247 | 6.188 | 6.237 | 2,120,480 | -0.00(-0.02%) |
Jul 14, 2016 | 6.245 | 6.259 | 6.206 | 6.239 | 2,442,864 | +0.04(+0.71%) |
Jul 13, 2016 | 6.285 | 6.285 | 6.190 | 6.195 | 2,416,648 | -0.06(-0.90%) |
Jul 12, 2016 | 6.290 | 6.336 | 6.189 | 6.251 | 5,586,864 | +0.00(+0.00%) |
Jul 11, 2016 | 6.239 | 6.296 | 6.236 | 6.251 | 3,960,968 | +0.02(+0.32%) |
Jul 08, 2016 | 6.179 | 6.253 | 6.116 | 6.231 | 5,304,368 | +0.12(+1.88%) |
Jul 07, 2016 | 6.173 | 6.211 | 6.106 | 6.116 | 3,118,344 | -0.06(-0.95%) |
Jul 05, 2016 | 6.128 | 6.213 | 6.104 | 6.175 | 4,710,640 | +0.01(+0.12%) |
Jul 01, 2016 | 6.135 | 6.168 | 6.168 | 6.168 | 4,133,600 | +0.04(+0.67%) |
Jun 30, 2016 | 6.036 | 6.128 | 5.996 | 6.126 | 5,327,336 | +0.11(+1.91%) |
Jun 29, 2016 | 5.907 | 6.197 | 5.876 | 6.011 | 4,690,600 | +0.17(+2.91%) |
Jun 28, 2016 | 5.846 | 5.872 | 5.796 | 5.841 | 11,476,080 | +0.03(+0.58%) |
Jun 27, 2016 | 5.844 | 5.887 | 5.746 | 5.808 | 9,634,784 | -0.15(-2.48%) |
Jun 24, 2016 | 5.960 | 6.061 | 5.915 | 5.955 | 11,397,856 | -0.22(-3.62%) |
Jun 23, 2016 | 6.169 | 6.179 | 6.124 | 6.179 | 5,721,968 | +0.08(+1.23%) |
Jun 22, 2016 | 6.149 | 6.176 | 6.097 | 6.104 | 3,650,216 | -0.02(-0.31%) |
Jun 21, 2016 | 6.131 | 6.169 | 6.105 | 6.122 | 3,226,264 | -0.02(-0.33%) |
Jun 20, 2016 | 6.141 | 6.197 | 6.085 | 6.143 | 3,558,072 | +0.07(+1.13%) |
Jun 17, 2016 | 6.086 | 6.139 | 6.069 | 6.074 | 9,537,536 | -0.03(-0.51%) |
Jun 16, 2016 | 6.077 | 6.112 | 6.034 | 6.105 | 3,524,544 | +0.00(+0.00%) |
Jun 15, 2016 | 6.111 | 6.125 | 6.070 | 6.105 | 5,282,968 | +0.01(+0.23%) |
Jun 14, 2016 | 6.079 | 6.111 | 6.069 | 6.091 | 4,955,496 | -0.02(-0.31%) |
Jun 13, 2016 | 6.100 | 6.141 | 6.071 | 6.110 | 5,757,112 | -0.02(-0.29%) |
Jun 10, 2016 | 6.194 | 6.200 | 6.119 | 6.128 | 6,057,032 | -0.12(-1.94%) |
Jun 09, 2016 | 6.179 | 6.260 | 6.112 | 6.249 | 5,138,552 | +0.04(+0.58%) |
Jun 08, 2016 | 6.155 | 6.213 | 6.103 | 6.213 | 6,826,864 | +0.04(+0.73%) |
Jun 07, 2016 | 6.128 | 6.191 | 6.096 | 6.168 | 4,868,912 | +0.04(+0.65%) |
Jun 06, 2016 | 6.111 | 6.154 | 6.074 | 6.128 | 3,838,536 | +0.03(+0.43%) |
Jun 03, 2016 | 6.175 | 6.218 | 6.093 | 6.101 | 4,239,208 | -0.08(-1.31%) |
Jun 02, 2016 | 6.166 | 6.190 | 6.119 | 6.183 | 6,943,888 | +0.01(+0.20%) |