Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.466 | 9.493 | 9.226 | 9.404 | 3,115,847 | -0.06(-0.66%) |
May 30, 2017 | 9.609 | 9.635 | 9.431 | 9.466 | 3,519,676 | -0.17(-1.75%) |
May 26, 2017 | 9.520 | 9.689 | 9.466 | 9.635 | 2,017,268 | +0.05(+0.56%) |
May 25, 2017 | 9.724 | 9.760 | 9.555 | 9.582 | 2,599,128 | -0.09(-0.92%) |
May 24, 2017 | 9.600 | 9.711 | 9.573 | 9.671 | 4,839,325 | +0.09(+0.93%) |
May 23, 2017 | 9.466 | 9.591 | 9.324 | 9.582 | 3,113,720 | +0.13(+1.41%) |
May 22, 2017 | 9.431 | 9.484 | 9.294 | 9.449 | 2,894,218 | +0.03(+0.28%) |
May 19, 2017 | 9.404 | 9.520 | 9.363 | 9.422 | 3,826,954 | +0.01(+0.09%) |
May 18, 2017 | 9.422 | 9.493 | 9.351 | 9.413 | 2,969,890 | -0.03(-0.28%) |
May 17, 2017 | 9.529 | 9.582 | 9.360 | 9.440 | 4,541,307 | -0.25(-2.57%) |
May 16, 2017 | 9.600 | 9.711 | 9.600 | 9.689 | 2,982,325 | +0.08(+0.83%) |
May 15, 2017 | 9.537 | 9.684 | 9.537 | 9.609 | 2,873,027 | +0.07(+0.75%) |
May 12, 2017 | 9.591 | 9.591 | 9.444 | 9.537 | 3,266,395 | -0.09(-0.92%) |
May 11, 2017 | 9.377 | 9.706 | 9.377 | 9.626 | 5,627,337 | +0.22(+2.36%) |
May 10, 2017 | 9.404 | 9.449 | 9.297 | 9.404 | 4,427,393 | -0.02(-0.19%) |
May 09, 2017 | 9.342 | 9.582 | 9.333 | 9.422 | 5,288,737 | +0.07(+0.76%) |
May 08, 2017 | 9.333 | 9.502 | 9.280 | 9.351 | 3,778,233 | +0.02(+0.19%) |
May 05, 2017 | 9.564 | 9.582 | 9.315 | 9.333 | 3,785,976 | -0.21(-2.23%) |
May 04, 2017 | 9.360 | 9.564 | 9.360 | 9.546 | 3,296,032 | +0.20(+2.19%) |
May 03, 2017 | 9.306 | 9.364 | 9.253 | 9.342 | 2,942,725 | +0.00(+0.00%) |
May 02, 2017 | 9.217 | 9.404 | 9.146 | 9.342 | 5,510,647 | +0.11(+1.15%) |
May 01, 2017 | 9.386 | 9.412 | 9.111 | 9.235 | 7,006,009 | -0.13(-1.42%) |
Apr 28, 2017 | 9.591 | 9.653 | 9.351 | 9.369 | 5,879,281 | -0.17(-1.77%) |
Apr 27, 2017 | 9.689 | 9.715 | 9.324 | 9.537 | 9,427,734 | -0.29(-2.98%) |
Apr 26, 2017 | 9.715 | 10.000 | 9.697 | 9.831 | 8,640,015 | +0.16(+1.65%) |
Apr 25, 2017 | 9.662 | 9.804 | 9.662 | 9.671 | 3,133,578 | +0.02(+0.18%) |
Apr 24, 2017 | 9.689 | 9.786 | 9.644 | 9.653 | 4,643,675 | +0.10(+1.02%) |
Apr 21, 2017 | 9.804 | 9.804 | 9.386 | 9.555 | 5,882,944 | -0.25(-2.54%) |
Apr 20, 2017 | 9.795 | 9.982 | 9.569 | 9.804 | 5,347,610 | +0.09(+0.91%) |
Apr 19, 2017 | 9.804 | 9.911 | 9.715 | 9.715 | 7,218,103 | -0.02(-0.18%) |
Apr 18, 2017 | 9.582 | 9.786 | 9.555 | 9.733 | 3,981,329 | +0.06(+0.64%) |
Apr 17, 2017 | 9.484 | 9.671 | 9.475 | 9.671 | 2,794,271 | +0.25(+2.64%) |
Apr 13, 2017 | 9.644 | 9.684 | 9.422 | 9.422 | 3,570,160 | -0.22(-2.30%) |
Apr 12, 2017 | 9.529 | 9.689 | 9.449 | 9.644 | 4,823,960 | +0.19(+1.97%) |
Apr 11, 2017 | 9.200 | 9.466 | 9.146 | 9.457 | 5,058,824 | +0.23(+2.50%) |
Apr 10, 2017 | 8.977 | 9.297 | 8.977 | 9.226 | 4,622,328 | +0.28(+3.18%) |
Apr 07, 2017 | 8.889 | 9.009 | 8.844 | 8.942 | 1,677,220 | -0.02(-0.20%) |
Apr 06, 2017 | 8.782 | 9.004 | 8.746 | 8.960 | 3,273,557 | +0.18(+2.02%) |
Apr 05, 2017 | 9.040 | 9.111 | 8.773 | 8.782 | 5,903,727 | -0.17(-1.89%) |
Apr 04, 2017 | 8.897 | 9.000 | 8.871 | 8.951 | 3,854,487 | +0.04(+0.40%) |
Apr 03, 2017 | 9.013 | 9.097 | 8.844 | 8.915 | 3,123,855 | -0.09(-0.99%) |
Mar 31, 2017 | 8.871 | 9.031 | 8.817 | 9.004 | 4,961,724 | +0.10(+1.10%) |
Mar 30, 2017 | 8.862 | 8.991 | 8.853 | 8.906 | 4,523,702 | +0.04(+0.50%) |
Mar 29, 2017 | 8.942 | 9.004 | 8.835 | 8.862 | 2,749,883 | -0.09(-0.99%) |
Mar 28, 2017 | 8.755 | 9.004 | 8.737 | 8.951 | 6,262,539 | +0.14(+1.61%) |
Mar 27, 2017 | 8.666 | 8.844 | 8.604 | 8.809 | 3,629,113 | -0.04(-0.40%) |
Mar 24, 2017 | 8.906 | 8.986 | 8.804 | 8.844 | 2,834,188 | -0.06(-0.70%) |
Mar 23, 2017 | 8.853 | 9.084 | 8.840 | 8.906 | 4,695,526 | +0.07(+0.80%) |
Mar 22, 2017 | 8.880 | 8.933 | 8.720 | 8.835 | 5,265,412 | -0.11(-1.19%) |
Mar 21, 2017 | 9.315 | 9.315 | 8.897 | 8.942 | 4,460,988 | -0.29(-3.18%) |
Mar 20, 2017 | 9.404 | 9.404 | 9.231 | 9.235 | 8,677,621 | -0.21(-2.26%) |
Mar 17, 2017 | 9.582 | 9.582 | 9.351 | 9.449 | 4,756,671 | -0.13(-1.39%) |
Mar 16, 2017 | 9.582 | 9.733 | 9.542 | 9.582 | 2,998,862 | +0.03(+0.28%) |
Mar 15, 2017 | 9.466 | 9.555 | 9.395 | 9.555 | 5,435,099 | +0.14(+1.51%) |
Mar 14, 2017 | 9.395 | 9.449 | 9.297 | 9.413 | 2,200,562 | -0.05(-0.56%) |
Mar 13, 2017 | 9.413 | 9.564 | 9.395 | 9.466 | 2,558,681 | +0.07(+0.76%) |
Mar 10, 2017 | 9.449 | 9.511 | 9.262 | 9.395 | 2,827,437 | +0.00(+0.00%) |
Mar 09, 2017 | 9.231 | 9.404 | 9.222 | 9.395 | 4,132,423 | +0.17(+1.83%) |
Mar 08, 2017 | 9.369 | 9.431 | 9.217 | 9.226 | 3,103,447 | -0.05(-0.57%) |
Mar 07, 2017 | 9.360 | 9.409 | 9.253 | 9.280 | 2,754,677 | -0.10(-1.04%) |
Mar 06, 2017 | 9.440 | 9.440 | 9.289 | 9.377 | 3,263,390 | -0.10(-1.03%) |
Mar 03, 2017 | 9.431 | 9.529 | 9.329 | 9.475 | 3,532,728 | +0.06(+0.66%) |
Mar 02, 2017 | 9.644 | 9.644 | 9.386 | 9.413 | 3,205,072 | -0.23(-2.40%) |
Mar 01, 2017 | 9.600 | 9.764 | 9.600 | 9.644 | 3,662,117 | +0.18(+1.88%) |
Feb 28, 2017 | 9.484 | 9.493 | 9.360 | 9.466 | 3,527,938 | -0.02(-0.19%) |
Feb 27, 2017 | 9.520 | 9.546 | 9.431 | 9.484 | 4,900,709 | -0.01(-0.09%) |
Feb 24, 2017 | 9.315 | 9.493 | 9.244 | 9.493 | 4,605,799 | +0.07(+0.75%) |
Feb 23, 2017 | 9.475 | 9.502 | 9.351 | 9.422 | 3,517,129 | -0.01(-0.09%) |
Feb 22, 2017 | 9.369 | 9.511 | 9.271 | 9.431 | 5,316,871 | +0.03(+0.28%) |
Feb 21, 2017 | 9.582 | 9.609 | 9.404 | 9.404 | 5,520,958 | -0.12(-1.31%) |
Feb 17, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.848 | 9.893 | 9.644 | 9.706 | 4,394,409 | -0.16(-1.62%) |
Feb 15, 2017 | 10.000 | 10.04 | 9.848 | 9.866 | 6,037,948 | -0.13(-1.33%) |
Feb 14, 2017 | 9.955 | 10.09 | 9.955 | 10.000 | 5,324,101 | -0.01(-0.09%) |
Feb 13, 2017 | 9.955 | 10.04 | 9.920 | 10.01 | 7,007,285 | +0.05(+0.54%) |
Feb 10, 2017 | 9.911 | 9.991 | 9.857 | 9.955 | 3,633,002 | +0.07(+0.72%) |
Feb 09, 2017 | 9.822 | 9.928 | 9.804 | 9.884 | 3,759,575 | +0.08(+0.82%) |
Feb 08, 2017 | 9.866 | 9.893 | 9.689 | 9.804 | 4,525,844 | -0.09(-0.90%) |
Feb 07, 2017 | 9.840 | 9.915 | 9.786 | 9.893 | 7,826,707 | +0.06(+0.63%) |
Feb 06, 2017 | 9.822 | 9.911 | 9.768 | 9.831 | 6,201,366 | -0.03(-0.27%) |
Feb 03, 2017 | 9.680 | 9.889 | 9.617 | 9.857 | 5,354,804 | +0.32(+3.36%) |
Feb 02, 2017 | 9.671 | 9.760 | 9.537 | 9.537 | 5,540,242 | -0.19(-1.92%) |
Feb 01, 2017 | 9.537 | 9.751 | 9.511 | 9.724 | 8,368,147 | +0.26(+2.72%) |
Jan 31, 2017 | 9.297 | 9.475 | 9.182 | 9.466 | 5,686,068 | +0.15(+1.62%) |
Jan 30, 2017 | 9.066 | 9.324 | 8.960 | 9.315 | 4,861,426 | +0.19(+2.04%) |
Jan 27, 2017 | 9.235 | 9.244 | 9.102 | 9.129 | 3,484,629 | -0.10(-1.06%) |
Jan 26, 2017 | 9.315 | 9.348 | 9.164 | 9.226 | 5,154,492 | -0.09(-0.95%) |
Jan 25, 2017 | 9.324 | 9.449 | 9.235 | 9.315 | 4,261,961 | +0.10(+1.06%) |
Jan 24, 2017 | 9.280 | 9.342 | 9.191 | 9.217 | 3,582,391 | -0.04(-0.38%) |
Jan 23, 2017 | 9.324 | 9.351 | 9.173 | 9.253 | 3,899,761 | -0.07(-0.76%) |
Jan 20, 2017 | 9.289 | 9.395 | 9.106 | 9.324 | 9,654,739 | +0.04(+0.48%) |
Jan 19, 2017 | 9.404 | 9.493 | 9.191 | 9.280 | 8,521,202 | +0.15(+1.66%) |
Jan 18, 2017 | 8.942 | 9.200 | 8.826 | 9.129 | 9,359,662 | +0.27(+3.01%) |
Jan 17, 2017 | 8.915 | 9.026 | 8.822 | 8.862 | 6,223,829 | -0.12(-1.29%) |
Jan 13, 2017 | 8.977 | 8.977 | 8.977 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.146 | 9.146 | 8.835 | 8.995 | 4,638,499 | -0.18(-1.94%) |
Jan 11, 2017 | 9.137 | 9.209 | 9.066 | 9.173 | 5,133,301 | +0.07(+0.78%) |
Jan 10, 2017 | 8.986 | 9.182 | 8.955 | 9.102 | 4,973,193 | +0.10(+1.09%) |
Jan 09, 2017 | 9.137 | 9.177 | 8.826 | 9.004 | 11,481,212 | -0.31(-3.34%) |
Jan 06, 2017 | 9.413 | 9.502 | 9.289 | 9.315 | 4,004,932 | -0.04(-0.38%) |
Jan 05, 2017 | 9.484 | 9.502 | 9.253 | 9.351 | 4,944,571 | -0.19(-1.96%) |
Jan 04, 2017 | 9.315 | 9.591 | 9.262 | 9.537 | 5,978,241 | +0.28(+2.97%) |
Jan 03, 2017 | 9.182 | 9.289 | 9.102 | 9.262 | 4,122,751 | +0.20(+2.26%) |
Dec 30, 2016 | 9.057 | 9.057 | 9.057 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.173 | 9.253 | 9.066 | 9.146 | 2,054,220 | -0.04(-0.39%) |
Dec 28, 2016 | 9.297 | 9.360 | 9.075 | 9.182 | 2,722,866 | -0.15(-1.62%) |
Dec 27, 2016 | 9.360 | 9.409 | 9.297 | 9.333 | 2,444,149 | +0.00(+0.00%) |
Dec 23, 2016 | 9.333 | 9.333 | 9.333 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.253 | 9.315 | 9.167 | 9.289 | 3,959,228 | +0.02(+0.19%) |
Dec 21, 2016 | 9.297 | 9.333 | 9.200 | 9.271 | 4,300,932 | +0.01(+0.10%) |
Dec 20, 2016 | 9.226 | 9.289 | 9.137 | 9.262 | 4,980,658 | +0.05(+0.58%) |
Dec 19, 2016 | 9.120 | 9.240 | 9.075 | 9.209 | 5,758,238 | +0.06(+0.68%) |
Dec 16, 2016 | 9.235 | 9.315 | 9.137 | 9.146 | 10,385,360 | -0.11(-1.15%) |
Dec 15, 2016 | 9.209 | 9.306 | 9.093 | 9.253 | 13,686,750 | +0.09(+0.97%) |
Dec 14, 2016 | 9.235 | 9.386 | 9.142 | 9.164 | 5,321,934 | -0.10(-1.06%) |
Dec 13, 2016 | 9.235 | 9.324 | 9.057 | 9.262 | 7,781,382 | +0.08(+0.87%) |
Dec 12, 2016 | 9.146 | 9.293 | 9.111 | 9.182 | 7,123,594 | +0.14(+1.57%) |
Dec 09, 2016 | 8.746 | 9.146 | 8.711 | 9.040 | 14,229,586 | +0.34(+3.88%) |
Dec 08, 2016 | 8.524 | 8.737 | 8.520 | 8.702 | 6,891,755 | +0.24(+2.84%) |
Dec 07, 2016 | 8.453 | 8.506 | 8.355 | 8.462 | 6,859,920 | +0.02(+0.21%) |
Dec 06, 2016 | 8.329 | 8.489 | 8.222 | 8.444 | 6,512,107 | +0.12(+1.50%) |
Dec 05, 2016 | 8.346 | 8.444 | 8.275 | 8.320 | 5,334,543 | +0.09(+1.08%) |
Dec 02, 2016 | 8.213 | 8.293 | 8.164 | 8.231 | 4,769,721 | +0.02(+0.22%) |
Dec 01, 2016 | 8.133 | 8.335 | 8.124 | 8.213 | 5,658,655 | +0.15(+1.87%) |
Nov 30, 2016 | 8.160 | 8.257 | 8.000 | 8.062 | 10,225,282 | -0.10(-1.20%) |
Nov 29, 2016 | 8.249 | 8.346 | 8.160 | 8.160 | 6,603,570 | -0.04(-0.43%) |
Nov 28, 2016 | 8.186 | 8.266 | 8.142 | 8.195 | 5,097,357 | +0.00(+0.00%) |
Nov 25, 2016 | 8.142 | 8.204 | 8.080 | 8.195 | 1,231,666 | +0.07(+0.88%) |
Nov 23, 2016 | 8.124 | 8.124 | 8.124 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.089 | 8.204 | 8.035 | 8.080 | 4,310,519 | +0.03(+0.33%) |
Nov 21, 2016 | 8.009 | 8.124 | 8.000 | 8.053 | 4,594,991 | -0.04(-0.55%) |
Nov 18, 2016 | 8.124 | 8.177 | 8.053 | 8.097 | 3,983,246 | -0.02(-0.22%) |
Nov 17, 2016 | 8.035 | 8.129 | 8.017 | 8.115 | 6,024,382 | +0.07(+0.88%) |
Nov 16, 2016 | 7.831 | 8.133 | 7.786 | 8.044 | 8,605,295 | +0.16(+2.03%) |
Nov 15, 2016 | 7.777 | 7.897 | 7.511 | 7.884 | 7,149,340 | +0.04(+0.57%) |
Nov 14, 2016 | 8.000 | 8.137 | 7.813 | 7.840 | 8,882,210 | -0.07(-0.90%) |
Nov 11, 2016 | 7.902 | 8.186 | 7.786 | 7.911 | 6,031,669 | +0.02(+0.23%) |
Nov 10, 2016 | 7.751 | 7.991 | 7.715 | 7.893 | 9,556,496 | +0.23(+3.02%) |
Nov 09, 2016 | 7.386 | 7.573 | 7.360 | 7.662 | 9,689,578 | +0.28(+3.86%) |
Nov 08, 2016 | 7.377 | 7.422 | 7.262 | 7.377 | 3,117,899 | -0.05(-0.72%) |
Nov 07, 2016 | 7.413 | 7.520 | 7.369 | 7.431 | 4,397,337 | +0.18(+2.45%) |
Nov 04, 2016 | 7.084 | 7.306 | 7.066 | 7.253 | 4,422,723 | +0.16(+2.26%) |
Nov 03, 2016 | 7.120 | 7.173 | 7.058 | 7.093 | 4,454,282 | -0.01(-0.13%) |
Nov 02, 2016 | 7.155 | 7.217 | 7.066 | 7.102 | 4,656,213 | -0.08(-1.11%) |
Nov 01, 2016 | 7.289 | 7.311 | 7.066 | 7.182 | 5,794,400 | -0.07(-0.98%) |
Oct 31, 2016 | 7.369 | 7.369 | 7.235 | 7.253 | 4,272,207 | -0.11(-1.45%) |
Oct 28, 2016 | 7.422 | 7.466 | 7.324 | 7.360 | 5,347,761 | -0.04(-0.48%) |
Oct 27, 2016 | 7.564 | 7.564 | 7.351 | 7.395 | 5,283,710 | -0.12(-1.54%) |
Oct 26, 2016 | 7.555 | 7.617 | 7.466 | 7.511 | 6,167,044 | -0.07(-0.94%) |
Oct 25, 2016 | 7.715 | 7.777 | 7.564 | 7.582 | 8,205,889 | -0.16(-2.07%) |
Oct 24, 2016 | 7.715 | 7.840 | 7.680 | 7.742 | 5,378,475 | +0.08(+1.04%) |
Oct 21, 2016 | 7.466 | 7.697 | 7.431 | 7.662 | 9,864,384 | +0.07(+0.94%) |
Oct 20, 2016 | 7.555 | 7.644 | 7.537 | 7.591 | 3,957,419 | -0.03(-0.35%) |
Oct 19, 2016 | 7.484 | 7.662 | 7.484 | 7.617 | 5,913,362 | +0.12(+1.54%) |
Oct 18, 2016 | 7.422 | 7.520 | 7.244 | 7.502 | 13,152,633 | +0.36(+5.11%) |
Oct 17, 2016 | 7.200 | 7.244 | 7.124 | 7.138 | 6,718,982 | +0.04(+0.50%) |
Oct 14, 2016 | 7.129 | 7.235 | 7.102 | 7.102 | 3,566,077 | +0.03(+0.38%) |
Oct 13, 2016 | 7.111 | 7.138 | 6.969 | 7.075 | 4,152,914 | -0.12(-1.61%) |
Oct 12, 2016 | 7.084 | 7.240 | 7.084 | 7.191 | 7,754,935 | +0.12(+1.63%) |
Oct 11, 2016 | 7.031 | 7.129 | 7.031 | 7.075 | 4,715,446 | -0.02(-0.25%) |
Oct 10, 2016 | 7.075 | 7.164 | 7.075 | 7.093 | 5,044,709 | +0.08(+1.14%) |
Oct 07, 2016 | 7.066 | 7.120 | 6.986 | 7.013 | 3,360,070 | -0.07(-1.00%) |
Oct 06, 2016 | 7.111 | 7.138 | 7.058 | 7.084 | 2,803,371 | -0.03(-0.38%) |
Oct 05, 2016 | 7.155 | 7.244 | 7.111 | 7.111 | 2,745,538 | -0.02(-0.25%) |
Oct 04, 2016 | 7.173 | 7.209 | 7.066 | 7.129 | 3,275,814 | +0.03(+0.38%) |
Oct 03, 2016 | 7.093 | 7.129 | 7.035 | 7.102 | 3,615,190 | -0.01(-0.13%) |
Sep 30, 2016 | 7.102 | 7.182 | 7.026 | 7.111 | 3,132,088 | +0.07(+1.01%) |
Sep 29, 2016 | 7.111 | 7.173 | 6.986 | 7.040 | 4,699,263 | -0.08(-1.12%) |
Sep 28, 2016 | 7.111 | 7.155 | 6.995 | 7.120 | 4,673,799 | +0.03(+0.38%) |
Sep 27, 2016 | 7.004 | 7.120 | 6.986 | 7.093 | 4,941,311 | +0.05(+0.76%) |
Sep 26, 2016 | 7.031 | 7.071 | 6.915 | 7.040 | 3,195,134 | -0.06(-0.88%) |
Sep 23, 2016 | 7.173 | 7.217 | 7.102 | 7.102 | 2,510,577 | -0.11(-1.48%) |
Sep 22, 2016 | 7.191 | 7.271 | 7.138 | 7.209 | 2,941,886 | +0.08(+1.12%) |
Sep 21, 2016 | 7.129 | 7.173 | 7.089 | 7.129 | 3,733,110 | +0.04(+0.63%) |
Sep 20, 2016 | 7.173 | 7.182 | 7.071 | 7.084 | 3,051,745 | -0.04(-0.62%) |
Sep 19, 2016 | 7.120 | 7.191 | 7.075 | 7.129 | 4,090,418 | +0.05(+0.75%) |
Sep 16, 2016 | 7.066 | 7.106 | 7.004 | 7.075 | 4,673,297 | -0.04(-0.62%) |
Sep 15, 2016 | 7.049 | 7.155 | 7.040 | 7.120 | 3,159,004 | +0.04(+0.50%) |
Sep 14, 2016 | 7.093 | 7.155 | 7.040 | 7.084 | 4,290,981 | -0.01(-0.13%) |
Sep 13, 2016 | 7.200 | 7.200 | 6.969 | 7.093 | 7,282,015 | -0.20(-2.68%) |
Sep 12, 2016 | 7.146 | 7.289 | 7.022 | 7.289 | 5,019,923 | +0.09(+1.23%) |
Sep 09, 2016 | 7.262 | 7.289 | 7.164 | 7.200 | 5,719,070 | -0.08(-1.10%) |
Sep 08, 2016 | 7.253 | 7.315 | 7.191 | 7.280 | 3,906,216 | +0.01(+0.12%) |
Sep 07, 2016 | 7.235 | 7.302 | 7.138 | 7.271 | 4,107,367 | +0.12(+1.74%) |
Sep 06, 2016 | 7.280 | 7.289 | 7.138 | 7.146 | 5,055,319 | -0.13(-1.83%) |
Sep 02, 2016 | 7.244 | 7.280 | 7.280 | 7.280 | 3,418,897 | +0.07(+0.99%) |
Sep 01, 2016 | 7.200 | 7.240 | 7.093 | 7.209 | 5,938,684 | +0.02(+0.25%) |
Aug 31, 2016 | 7.244 | 7.280 | 7.102 | 7.191 | 6,008,647 | -0.07(-0.98%) |
Aug 30, 2016 | 7.182 | 7.271 | 7.165 | 7.262 | 4,148,637 | +0.06(+0.86%) |
Aug 29, 2016 | 7.155 | 7.244 | 7.102 | 7.200 | 3,974,758 | +0.05(+0.75%) |
Aug 26, 2016 | 7.129 | 7.164 | 7.049 | 7.146 | 4,047,252 | +0.05(+0.75%) |
Aug 25, 2016 | 7.058 | 7.200 | 7.040 | 7.093 | 3,809,032 | -0.01(-0.13%) |
Aug 24, 2016 | 7.129 | 7.173 | 7.075 | 7.102 | 4,297,689 | +0.00(+0.00%) |
Aug 23, 2016 | 7.040 | 7.146 | 7.013 | 7.102 | 4,319,638 | +0.08(+1.14%) |
Aug 22, 2016 | 6.969 | 7.058 | 6.889 | 7.022 | 6,194,791 | +0.03(+0.38%) |
Aug 19, 2016 | 6.978 | 7.022 | 6.933 | 6.995 | 4,658,558 | +0.00(+0.00%) |
Aug 18, 2016 | 6.862 | 7.004 | 6.862 | 6.995 | 7,413,689 | +0.12(+1.81%) |
Aug 17, 2016 | 6.889 | 6.942 | 6.760 | 6.871 | 7,525,318 | -0.05(-0.77%) |
Aug 16, 2016 | 6.773 | 6.955 | 6.773 | 6.924 | 8,818,674 | +0.14(+2.10%) |
Aug 15, 2016 | 6.622 | 6.786 | 6.604 | 6.782 | 4,594,438 | +0.19(+2.83%) |
Aug 12, 2016 | 6.489 | 6.595 | 6.444 | 6.595 | 3,589,322 | +0.10(+1.50%) |
Aug 11, 2016 | 6.462 | 6.560 | 6.462 | 6.498 | 2,940,264 | +0.04(+0.69%) |
Aug 10, 2016 | 6.586 | 6.604 | 6.444 | 6.453 | 3,892,022 | -0.15(-2.29%) |
Aug 09, 2016 | 6.622 | 6.640 | 6.560 | 6.604 | 2,955,091 | -0.03(-0.40%) |
Aug 08, 2016 | 6.658 | 6.718 | 6.595 | 6.631 | 4,516,444 | -0.03(-0.40%) |
Aug 05, 2016 | 6.640 | 6.715 | 6.595 | 6.658 | 6,288,511 | +0.08(+1.22%) |
Aug 04, 2016 | 6.524 | 6.644 | 6.524 | 6.578 | 4,846,699 | +0.04(+0.54%) |
Aug 03, 2016 | 6.346 | 6.604 | 6.346 | 6.542 | 6,810,692 | +0.20(+3.23%) |
Aug 02, 2016 | 6.418 | 6.444 | 6.302 | 6.338 | 5,546,308 | -0.12(-1.79%) |
Aug 01, 2016 | 6.409 | 6.542 | 6.373 | 6.453 | 8,414,115 | +0.06(+0.97%) |
Jul 29, 2016 | 6.382 | 6.435 | 6.320 | 6.391 | 4,212,699 | -0.02(-0.28%) |
Jul 28, 2016 | 6.364 | 6.444 | 6.275 | 6.409 | 3,801,668 | +0.04(+0.70%) |
Jul 27, 2016 | 6.435 | 6.506 | 6.311 | 6.364 | 5,156,649 | -0.06(-0.97%) |
Jul 26, 2016 | 6.338 | 6.462 | 6.311 | 6.426 | 9,218,868 | +0.09(+1.40%) |
Jul 25, 2016 | 6.364 | 6.444 | 6.244 | 6.338 | 14,720,653 | +0.19(+3.03%) |
Jul 22, 2016 | 6.071 | 6.249 | 6.026 | 6.151 | 12,786,913 | +0.10(+1.62%) |
Jul 21, 2016 | 6.080 | 6.187 | 6.053 | 6.053 | 8,099,776 | -0.03(-0.44%) |
Jul 20, 2016 | 6.240 | 6.302 | 6.053 | 6.080 | 15,531,661 | +0.03(+0.44%) |
Jul 19, 2016 | 6.213 | 6.418 | 6.004 | 6.053 | 28,826,808 | +0.38(+6.74%) |
Jul 18, 2016 | 5.689 | 5.715 | 5.618 | 5.671 | 6,254,573 | -0.02(-0.31%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.626 | 5.689 | 4,410,376 | -0.02(-0.31%) |
Jul 14, 2016 | 5.626 | 5.800 | 5.626 | 5.706 | 5,485,814 | +0.14(+2.56%) |
Jul 13, 2016 | 5.573 | 5.591 | 5.444 | 5.564 | 5,898,256 | +0.00(+0.00%) |
Jul 12, 2016 | 5.555 | 5.600 | 5.440 | 5.564 | 6,298,852 | +0.12(+2.29%) |
Jul 11, 2016 | 5.431 | 5.582 | 5.395 | 5.440 | 6,447,112 | +0.07(+1.32%) |
Jul 08, 2016 | 5.200 | 5.386 | 5.102 | 5.369 | 17,224,838 | +0.27(+5.23%) |
Jul 07, 2016 | 5.138 | 5.280 | 5.084 | 5.102 | 9,243,682 | +0.00(+0.00%) |
Jul 06, 2016 | 5.040 | 5.129 | 4.844 | 5.102 | 16,779,444 | +0.00(+0.00%) |
Jul 05, 2016 | 5.289 | 5.333 | 5.031 | 5.102 | 4,991,328 | -0.24(-4.49%) |
Jul 01, 2016 | 5.289 | 5.342 | 5.342 | 5.342 | 7,916,937 | +0.05(+1.01%) |
Jun 30, 2016 | 5.609 | 5.609 | 5.262 | 5.289 | 12,809,346 | +0.03(+0.51%) |
Jun 29, 2016 | 5.209 | 5.271 | 5.102 | 5.262 | 6,158,889 | +0.15(+2.96%) |
Jun 28, 2016 | 5.209 | 5.226 | 4.986 | 5.111 | 8,624,990 | +0.28(+5.70%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.764 | 4.835 | 11,705,493 | -0.40(-7.64%) |
Jun 24, 2016 | 5.155 | 5.404 | 5.155 | 5.235 | 12,619,045 | -0.39(-6.95%) |
Jun 23, 2016 | 5.600 | 5.671 | 5.573 | 5.626 | 6,767,357 | +0.13(+2.43%) |
Jun 22, 2016 | 5.395 | 5.635 | 5.378 | 5.493 | 6,063,237 | +0.12(+2.32%) |
Jun 21, 2016 | 5.315 | 5.413 | 5.120 | 5.369 | 11,720,781 | +0.03(+0.50%) |
Jun 20, 2016 | 5.511 | 5.618 | 5.333 | 5.342 | 7,066,341 | -0.08(-1.48%) |
Jun 17, 2016 | 5.262 | 5.466 | 5.262 | 5.422 | 11,146,594 | +0.15(+2.87%) |
Jun 16, 2016 | 5.289 | 5.315 | 5.089 | 5.271 | 9,340,873 | -0.04(-0.67%) |
Jun 15, 2016 | 5.386 | 5.533 | 5.266 | 5.306 | 10,070,543 | -0.06(-1.16%) |
Jun 14, 2016 | 5.538 | 5.573 | 5.306 | 5.369 | 7,359,739 | -0.17(-3.05%) |
Jun 13, 2016 | 5.662 | 5.711 | 5.529 | 5.538 | 7,865,512 | -0.16(-2.81%) |
Jun 10, 2016 | 5.715 | 5.822 | 5.644 | 5.698 | 4,568,627 | -0.12(-2.14%) |
Jun 09, 2016 | 5.955 | 5.955 | 5.689 | 5.822 | 7,528,610 | -0.15(-2.53%) |
Jun 08, 2016 | 6.089 | 6.133 | 5.911 | 5.973 | 6,161,370 | -0.12(-2.04%) |
Jun 07, 2016 | 6.106 | 6.178 | 6.071 | 6.098 | 4,683,718 | +0.01(+0.15%) |
Jun 06, 2016 | 6.071 | 6.132 | 6.035 | 6.089 | 3,029,650 | +0.03(+0.44%) |
Jun 03, 2016 | 6.142 | 6.142 | 5.902 | 6.062 | 7,162,774 | -0.12(-2.01%) |
Jun 02, 2016 | 6.213 | 6.222 | 6.089 | 6.186 | 3,787,564 | -0.07(-1.14%) |