Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.518 | 9.545 | 9.277 | 9.455 | 3,098,929 | -0.06(-0.66%) |
May 30, 2017 | 9.661 | 9.688 | 9.482 | 9.518 | 3,500,566 | -0.17(-1.75%) |
May 26, 2017 | 9.572 | 9.741 | 9.518 | 9.688 | 2,006,315 | +0.05(+0.56%) |
May 25, 2017 | 9.777 | 9.813 | 9.607 | 9.634 | 2,585,015 | -0.09(-0.92%) |
May 24, 2017 | 9.652 | 9.764 | 9.625 | 9.724 | 4,813,050 | +0.09(+0.93%) |
May 23, 2017 | 9.518 | 9.643 | 9.375 | 9.634 | 3,096,813 | +0.13(+1.41%) |
May 22, 2017 | 9.482 | 9.536 | 9.344 | 9.500 | 2,878,503 | +0.03(+0.28%) |
May 19, 2017 | 9.455 | 9.572 | 9.414 | 9.473 | 3,806,175 | +0.01(+0.09%) |
May 18, 2017 | 9.473 | 9.545 | 9.402 | 9.464 | 2,953,764 | -0.03(-0.28%) |
May 17, 2017 | 9.581 | 9.634 | 9.411 | 9.491 | 4,516,649 | -0.25(-2.57%) |
May 16, 2017 | 9.652 | 9.764 | 9.652 | 9.741 | 2,966,132 | +0.08(+0.83%) |
May 15, 2017 | 9.589 | 9.737 | 9.589 | 9.661 | 2,857,427 | +0.07(+0.75%) |
May 12, 2017 | 9.643 | 9.643 | 9.496 | 9.589 | 3,248,660 | -0.09(-0.92%) |
May 11, 2017 | 9.429 | 9.759 | 9.429 | 9.679 | 5,596,782 | +0.22(+2.36%) |
May 10, 2017 | 9.455 | 9.500 | 9.348 | 9.455 | 4,403,353 | -0.02(-0.19%) |
May 09, 2017 | 9.393 | 9.634 | 9.384 | 9.473 | 5,260,021 | +0.07(+0.76%) |
May 08, 2017 | 9.384 | 9.554 | 9.330 | 9.402 | 3,757,718 | +0.02(+0.19%) |
May 05, 2017 | 9.616 | 9.634 | 9.366 | 9.384 | 3,765,419 | -0.21(-2.23%) |
May 04, 2017 | 9.411 | 9.616 | 9.411 | 9.598 | 3,278,136 | +0.21(+2.19%) |
May 03, 2017 | 9.357 | 9.415 | 9.303 | 9.393 | 2,926,747 | +0.00(+0.00%) |
May 02, 2017 | 9.268 | 9.455 | 9.196 | 9.393 | 5,480,726 | +0.11(+1.15%) |
May 01, 2017 | 9.438 | 9.464 | 9.160 | 9.286 | 6,967,969 | -0.13(-1.42%) |
Apr 28, 2017 | 9.643 | 9.706 | 9.402 | 9.420 | 5,847,358 | -0.17(-1.77%) |
Apr 27, 2017 | 9.741 | 9.768 | 9.375 | 9.589 | 9,376,544 | -0.29(-2.98%) |
Apr 26, 2017 | 9.768 | 10.05 | 9.750 | 9.884 | 8,593,102 | +0.16(+1.65%) |
Apr 25, 2017 | 9.715 | 9.858 | 9.715 | 9.724 | 3,116,564 | +0.02(+0.18%) |
Apr 24, 2017 | 9.741 | 9.840 | 9.697 | 9.706 | 4,618,461 | +0.10(+1.02%) |
Apr 21, 2017 | 9.858 | 9.858 | 9.438 | 9.607 | 5,851,001 | -0.25(-2.54%) |
Apr 20, 2017 | 9.849 | 10.04 | 9.621 | 9.858 | 5,318,575 | +0.09(+0.91%) |
Apr 19, 2017 | 9.858 | 9.965 | 9.768 | 9.768 | 7,178,911 | -0.02(-0.18%) |
Apr 18, 2017 | 9.634 | 9.840 | 9.607 | 9.786 | 3,959,712 | +0.06(+0.64%) |
Apr 17, 2017 | 9.536 | 9.724 | 9.527 | 9.724 | 2,779,099 | +0.25(+2.64%) |
Apr 13, 2017 | 9.697 | 9.737 | 9.473 | 9.473 | 3,550,776 | -0.22(-2.30%) |
Apr 12, 2017 | 9.581 | 9.741 | 9.500 | 9.697 | 4,797,767 | +0.19(+1.97%) |
Apr 11, 2017 | 9.250 | 9.518 | 9.196 | 9.509 | 5,031,356 | +0.23(+2.50%) |
Apr 10, 2017 | 9.026 | 9.348 | 9.026 | 9.277 | 4,597,230 | +0.29(+3.18%) |
Apr 07, 2017 | 8.937 | 9.058 | 8.892 | 8.991 | 1,668,114 | -0.02(-0.20%) |
Apr 06, 2017 | 8.830 | 9.053 | 8.794 | 9.009 | 3,255,783 | +0.18(+2.02%) |
Apr 05, 2017 | 9.089 | 9.160 | 8.821 | 8.830 | 5,871,671 | -0.17(-1.89%) |
Apr 04, 2017 | 8.946 | 9.049 | 8.919 | 9.000 | 3,833,559 | +0.04(+0.40%) |
Apr 03, 2017 | 9.062 | 9.147 | 8.892 | 8.964 | 3,106,894 | -0.09(-0.99%) |
Mar 31, 2017 | 8.919 | 9.080 | 8.866 | 9.053 | 4,934,783 | +0.10(+1.10%) |
Mar 30, 2017 | 8.910 | 9.040 | 8.901 | 8.955 | 4,499,140 | +0.04(+0.50%) |
Mar 29, 2017 | 8.991 | 9.053 | 8.883 | 8.910 | 2,734,952 | -0.09(-0.99%) |
Mar 28, 2017 | 8.803 | 9.053 | 8.785 | 9.000 | 6,228,536 | +0.14(+1.61%) |
Mar 27, 2017 | 8.714 | 8.892 | 8.651 | 8.857 | 3,609,408 | -0.04(-0.40%) |
Mar 24, 2017 | 8.955 | 9.035 | 8.852 | 8.892 | 2,818,799 | -0.06(-0.70%) |
Mar 23, 2017 | 8.901 | 9.134 | 8.888 | 8.955 | 4,670,030 | +0.07(+0.80%) |
Mar 22, 2017 | 8.928 | 8.982 | 8.767 | 8.883 | 5,236,823 | -0.11(-1.19%) |
Mar 21, 2017 | 9.366 | 9.366 | 8.946 | 8.991 | 4,436,766 | -0.29(-3.18%) |
Mar 20, 2017 | 9.455 | 9.455 | 9.281 | 9.286 | 8,630,504 | -0.21(-2.26%) |
Mar 17, 2017 | 9.634 | 9.634 | 9.402 | 9.500 | 4,730,844 | -0.13(-1.39%) |
Mar 16, 2017 | 9.634 | 9.786 | 9.594 | 9.634 | 2,982,579 | +0.03(+0.28%) |
Mar 15, 2017 | 9.518 | 9.607 | 9.446 | 9.607 | 5,405,589 | +0.14(+1.51%) |
Mar 14, 2017 | 9.446 | 9.500 | 9.348 | 9.464 | 2,188,613 | -0.05(-0.56%) |
Mar 13, 2017 | 9.464 | 9.616 | 9.446 | 9.518 | 2,544,789 | +0.07(+0.76%) |
Mar 10, 2017 | 9.500 | 9.563 | 9.312 | 9.446 | 2,812,084 | +0.00(+0.00%) |
Mar 09, 2017 | 9.281 | 9.455 | 9.272 | 9.446 | 4,109,985 | +0.17(+1.83%) |
Mar 08, 2017 | 9.420 | 9.482 | 9.268 | 9.277 | 3,086,596 | -0.05(-0.57%) |
Mar 07, 2017 | 9.411 | 9.460 | 9.303 | 9.330 | 2,739,720 | -0.10(-1.04%) |
Mar 06, 2017 | 9.491 | 9.491 | 9.339 | 9.429 | 3,245,671 | -0.10(-1.03%) |
Mar 03, 2017 | 9.482 | 9.581 | 9.379 | 9.527 | 3,513,546 | +0.06(+0.66%) |
Mar 02, 2017 | 9.697 | 9.697 | 9.438 | 9.464 | 3,187,670 | -0.23(-2.40%) |
Mar 01, 2017 | 9.652 | 9.818 | 9.652 | 9.697 | 3,642,233 | +0.18(+1.88%) |
Feb 28, 2017 | 9.536 | 9.545 | 9.411 | 9.518 | 3,508,782 | -0.02(-0.19%) |
Feb 27, 2017 | 9.572 | 9.598 | 9.482 | 9.536 | 4,874,100 | -0.01(-0.09%) |
Feb 24, 2017 | 9.366 | 9.545 | 9.295 | 9.545 | 4,580,791 | +0.07(+0.75%) |
Feb 23, 2017 | 9.527 | 9.554 | 9.402 | 9.473 | 3,498,032 | -0.01(-0.09%) |
Feb 22, 2017 | 9.420 | 9.563 | 9.321 | 9.482 | 5,288,002 | +0.03(+0.28%) |
Feb 21, 2017 | 9.634 | 9.661 | 9.455 | 9.455 | 5,490,981 | -0.13(-1.31%) |
Feb 17, 2017 | 9.581 | 9.581 | 9.581 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.902 | 9.947 | 9.697 | 9.759 | 4,370,548 | -0.16(-1.62%) |
Feb 15, 2017 | 10.05 | 10.10 | 9.902 | 9.920 | 6,005,164 | -0.13(-1.33%) |
Feb 14, 2017 | 10.01 | 10.14 | 10.01 | 10.05 | 5,295,193 | -0.01(-0.09%) |
Feb 13, 2017 | 10.01 | 10.10 | 9.974 | 10.06 | 6,969,238 | +0.05(+0.54%) |
Feb 10, 2017 | 9.965 | 10.05 | 9.911 | 10.01 | 3,613,276 | +0.07(+0.72%) |
Feb 09, 2017 | 9.875 | 9.983 | 9.858 | 9.938 | 3,739,162 | +0.08(+0.82%) |
Feb 08, 2017 | 9.920 | 9.947 | 9.741 | 9.858 | 4,501,270 | -0.09(-0.90%) |
Feb 07, 2017 | 9.893 | 9.969 | 9.840 | 9.947 | 7,784,210 | +0.06(+0.63%) |
Feb 06, 2017 | 9.875 | 9.965 | 9.822 | 9.884 | 6,167,695 | -0.03(-0.27%) |
Feb 03, 2017 | 9.732 | 9.942 | 9.670 | 9.911 | 5,325,729 | +0.32(+3.36%) |
Feb 02, 2017 | 9.724 | 9.813 | 9.589 | 9.589 | 5,510,160 | -0.19(-1.92%) |
Feb 01, 2017 | 9.589 | 9.804 | 9.563 | 9.777 | 8,322,710 | +0.26(+2.72%) |
Jan 31, 2017 | 9.348 | 9.527 | 9.232 | 9.518 | 5,655,194 | +0.15(+1.62%) |
Jan 30, 2017 | 9.116 | 9.375 | 9.009 | 9.366 | 4,835,030 | +0.19(+2.04%) |
Jan 27, 2017 | 9.286 | 9.295 | 9.152 | 9.178 | 3,465,709 | -0.10(-1.06%) |
Jan 26, 2017 | 9.366 | 9.399 | 9.214 | 9.277 | 5,126,505 | -0.09(-0.95%) |
Jan 25, 2017 | 9.375 | 9.500 | 9.286 | 9.366 | 4,238,819 | +0.10(+1.06%) |
Jan 24, 2017 | 9.330 | 9.393 | 9.241 | 9.268 | 3,562,940 | -0.04(-0.38%) |
Jan 23, 2017 | 9.375 | 9.402 | 9.223 | 9.303 | 3,878,587 | -0.07(-0.76%) |
Jan 20, 2017 | 9.339 | 9.446 | 9.156 | 9.375 | 9,602,317 | +0.04(+0.48%) |
Jan 19, 2017 | 9.455 | 9.545 | 9.241 | 9.330 | 8,474,935 | +0.15(+1.66%) |
Jan 18, 2017 | 8.991 | 9.250 | 8.874 | 9.178 | 9,308,842 | +0.27(+3.01%) |
Jan 17, 2017 | 8.964 | 9.076 | 8.870 | 8.910 | 6,190,035 | -0.12(-1.29%) |
Jan 13, 2017 | 9.026 | 9.026 | 9.026 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.196 | 9.196 | 8.883 | 9.044 | 4,613,314 | -0.18(-1.94%) |
Jan 11, 2017 | 9.187 | 9.259 | 9.116 | 9.223 | 5,105,429 | +0.07(+0.78%) |
Jan 10, 2017 | 9.035 | 9.232 | 9.004 | 9.152 | 4,946,191 | +0.10(+1.09%) |
Jan 09, 2017 | 9.187 | 9.228 | 8.874 | 9.053 | 11,418,873 | -0.31(-3.34%) |
Jan 06, 2017 | 9.464 | 9.554 | 9.339 | 9.366 | 3,983,186 | -0.04(-0.38%) |
Jan 05, 2017 | 9.536 | 9.554 | 9.303 | 9.402 | 4,917,724 | -0.19(-1.96%) |
Jan 04, 2017 | 9.366 | 9.643 | 9.312 | 9.589 | 5,945,781 | +0.28(+2.98%) |
Jan 03, 2017 | 9.232 | 9.339 | 9.152 | 9.312 | 4,100,366 | +0.21(+2.26%) |
Dec 30, 2016 | 9.107 | 9.107 | 9.107 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.223 | 9.303 | 9.116 | 9.196 | 2,043,067 | -0.04(-0.39%) |
Dec 28, 2016 | 9.348 | 9.411 | 9.125 | 9.232 | 2,708,082 | -0.15(-1.62%) |
Dec 27, 2016 | 9.411 | 9.460 | 9.348 | 9.384 | 2,430,878 | +0.00(+0.00%) |
Dec 23, 2016 | 9.384 | 9.384 | 9.384 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.303 | 9.366 | 9.217 | 9.339 | 3,937,731 | +0.02(+0.19%) |
Dec 21, 2016 | 9.348 | 9.384 | 9.250 | 9.321 | 4,277,579 | +0.01(+0.10%) |
Dec 20, 2016 | 9.277 | 9.340 | 9.187 | 9.312 | 4,953,615 | +0.05(+0.58%) |
Dec 19, 2016 | 9.169 | 9.290 | 9.125 | 9.259 | 5,726,973 | +0.06(+0.68%) |
Dec 16, 2016 | 9.286 | 9.366 | 9.187 | 9.196 | 10,328,971 | -0.11(-1.15%) |
Dec 15, 2016 | 9.259 | 9.357 | 9.143 | 9.303 | 13,612,436 | +0.09(+0.97%) |
Dec 14, 2016 | 9.286 | 9.438 | 9.192 | 9.214 | 5,293,037 | -0.10(-1.06%) |
Dec 13, 2016 | 9.286 | 9.375 | 9.107 | 9.312 | 7,739,132 | +0.08(+0.87%) |
Dec 12, 2016 | 9.196 | 9.344 | 9.160 | 9.232 | 7,084,916 | +0.14(+1.57%) |
Dec 09, 2016 | 8.794 | 9.196 | 8.758 | 9.089 | 14,152,324 | +0.34(+3.88%) |
Dec 08, 2016 | 8.571 | 8.785 | 8.566 | 8.749 | 6,854,335 | +0.24(+2.84%) |
Dec 07, 2016 | 8.499 | 8.553 | 8.401 | 8.508 | 6,822,673 | +0.02(+0.21%) |
Dec 06, 2016 | 8.374 | 8.535 | 8.267 | 8.490 | 6,476,748 | +0.13(+1.50%) |
Dec 05, 2016 | 8.392 | 8.490 | 8.320 | 8.365 | 5,305,578 | +0.09(+1.08%) |
Dec 02, 2016 | 8.258 | 8.338 | 8.209 | 8.276 | 4,743,823 | +0.02(+0.22%) |
Dec 01, 2016 | 8.177 | 8.381 | 8.168 | 8.258 | 5,627,930 | +0.15(+1.87%) |
Nov 30, 2016 | 8.204 | 8.303 | 8.043 | 8.106 | 10,169,762 | -0.10(-1.20%) |
Nov 29, 2016 | 8.294 | 8.392 | 8.204 | 8.204 | 6,567,714 | -0.04(-0.43%) |
Nov 28, 2016 | 8.231 | 8.311 | 8.186 | 8.240 | 5,069,680 | +0.00(+0.00%) |
Nov 25, 2016 | 8.186 | 8.249 | 8.124 | 8.240 | 1,224,978 | +0.07(+0.88%) |
Nov 23, 2016 | 8.168 | 8.168 | 8.168 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.133 | 8.249 | 8.079 | 8.124 | 4,287,114 | +0.03(+0.33%) |
Nov 21, 2016 | 8.052 | 8.168 | 8.043 | 8.097 | 4,570,041 | -0.04(-0.55%) |
Nov 18, 2016 | 8.168 | 8.222 | 8.097 | 8.142 | 3,961,619 | -0.02(-0.22%) |
Nov 17, 2016 | 8.079 | 8.173 | 8.061 | 8.160 | 5,991,672 | +0.07(+0.88%) |
Nov 16, 2016 | 7.874 | 8.177 | 7.829 | 8.088 | 8,558,571 | +0.16(+2.03%) |
Nov 15, 2016 | 7.820 | 7.941 | 7.552 | 7.927 | 7,110,521 | +0.04(+0.57%) |
Nov 14, 2016 | 8.043 | 8.182 | 7.856 | 7.882 | 8,833,982 | -0.07(-0.90%) |
Nov 11, 2016 | 7.945 | 8.231 | 7.829 | 7.954 | 5,998,919 | +0.02(+0.23%) |
Nov 10, 2016 | 7.793 | 8.034 | 7.757 | 7.936 | 9,504,608 | +0.23(+3.02%) |
Nov 09, 2016 | 7.427 | 7.614 | 7.400 | 7.704 | 9,636,967 | +0.29(+3.86%) |
Nov 08, 2016 | 7.418 | 7.462 | 7.302 | 7.418 | 3,100,970 | -0.05(-0.72%) |
Nov 07, 2016 | 7.454 | 7.561 | 7.409 | 7.471 | 4,373,461 | +0.18(+2.45%) |
Nov 04, 2016 | 7.123 | 7.346 | 7.105 | 7.293 | 4,398,709 | +0.16(+2.26%) |
Nov 03, 2016 | 7.159 | 7.212 | 7.096 | 7.132 | 4,430,097 | -0.01(-0.13%) |
Nov 02, 2016 | 7.194 | 7.257 | 7.105 | 7.141 | 4,630,932 | -0.08(-1.11%) |
Nov 01, 2016 | 7.328 | 7.351 | 7.105 | 7.221 | 5,762,939 | -0.07(-0.98%) |
Oct 31, 2016 | 7.409 | 7.409 | 7.275 | 7.293 | 4,249,011 | -0.11(-1.45%) |
Oct 28, 2016 | 7.462 | 7.507 | 7.364 | 7.400 | 5,318,725 | -0.04(-0.48%) |
Oct 27, 2016 | 7.605 | 7.605 | 7.391 | 7.436 | 5,255,021 | -0.12(-1.54%) |
Oct 26, 2016 | 7.596 | 7.659 | 7.507 | 7.552 | 6,133,559 | -0.07(-0.94%) |
Oct 25, 2016 | 7.757 | 7.820 | 7.605 | 7.623 | 8,161,334 | -0.16(-2.07%) |
Oct 24, 2016 | 7.757 | 7.882 | 7.722 | 7.784 | 5,349,272 | +0.08(+1.04%) |
Oct 21, 2016 | 7.507 | 7.739 | 7.471 | 7.704 | 9,810,824 | +0.07(+0.94%) |
Oct 20, 2016 | 7.596 | 7.686 | 7.579 | 7.632 | 3,935,931 | -0.03(-0.35%) |
Oct 19, 2016 | 7.525 | 7.704 | 7.525 | 7.659 | 5,881,254 | +0.12(+1.54%) |
Oct 18, 2016 | 7.462 | 7.561 | 7.284 | 7.543 | 13,081,219 | +0.37(+5.11%) |
Oct 17, 2016 | 7.239 | 7.284 | 7.163 | 7.176 | 6,682,500 | +0.04(+0.50%) |
Oct 14, 2016 | 7.168 | 7.275 | 7.141 | 7.141 | 3,546,714 | +0.03(+0.38%) |
Oct 13, 2016 | 7.150 | 7.176 | 7.007 | 7.114 | 4,130,365 | -0.12(-1.61%) |
Oct 12, 2016 | 7.123 | 7.279 | 7.123 | 7.230 | 7,712,829 | +0.12(+1.63%) |
Oct 11, 2016 | 7.069 | 7.168 | 7.069 | 7.114 | 4,689,842 | -0.02(-0.25%) |
Oct 10, 2016 | 7.114 | 7.203 | 7.114 | 7.132 | 5,017,318 | +0.08(+1.14%) |
Oct 07, 2016 | 7.105 | 7.159 | 7.025 | 7.051 | 3,341,826 | -0.07(-1.00%) |
Oct 06, 2016 | 7.150 | 7.176 | 7.096 | 7.123 | 2,788,149 | -0.03(-0.37%) |
Oct 05, 2016 | 7.194 | 7.284 | 7.150 | 7.150 | 2,730,630 | -0.02(-0.25%) |
Oct 04, 2016 | 7.212 | 7.248 | 7.105 | 7.168 | 3,258,027 | +0.03(+0.38%) |
Oct 03, 2016 | 7.132 | 7.168 | 7.074 | 7.141 | 3,595,561 | -0.01(-0.13%) |
Sep 30, 2016 | 7.141 | 7.221 | 7.065 | 7.150 | 3,115,082 | +0.07(+1.01%) |
Sep 29, 2016 | 7.150 | 7.212 | 7.025 | 7.078 | 4,673,748 | -0.08(-1.12%) |
Sep 28, 2016 | 7.150 | 7.194 | 7.033 | 7.159 | 4,648,422 | +0.03(+0.38%) |
Sep 27, 2016 | 7.042 | 7.159 | 7.025 | 7.132 | 4,914,481 | +0.05(+0.76%) |
Sep 26, 2016 | 7.069 | 7.109 | 6.953 | 7.078 | 3,177,785 | -0.06(-0.88%) |
Sep 23, 2016 | 7.212 | 7.257 | 7.141 | 7.141 | 2,496,945 | -0.11(-1.48%) |
Sep 22, 2016 | 7.230 | 7.311 | 7.176 | 7.248 | 2,925,913 | +0.08(+1.12%) |
Sep 21, 2016 | 7.168 | 7.212 | 7.127 | 7.168 | 3,712,840 | +0.04(+0.63%) |
Sep 20, 2016 | 7.212 | 7.221 | 7.109 | 7.123 | 3,035,175 | -0.04(-0.62%) |
Sep 19, 2016 | 7.159 | 7.230 | 7.114 | 7.168 | 4,068,209 | +0.05(+0.75%) |
Sep 16, 2016 | 7.105 | 7.145 | 7.042 | 7.114 | 4,647,923 | -0.04(-0.62%) |
Sep 15, 2016 | 7.087 | 7.194 | 7.078 | 7.159 | 3,141,852 | +0.04(+0.50%) |
Sep 14, 2016 | 7.132 | 7.194 | 7.078 | 7.123 | 4,267,682 | -0.01(-0.13%) |
Sep 13, 2016 | 7.239 | 7.239 | 7.007 | 7.132 | 7,242,476 | -0.20(-2.68%) |
Sep 12, 2016 | 7.185 | 7.328 | 7.060 | 7.328 | 4,992,667 | +0.09(+1.23%) |
Sep 09, 2016 | 7.302 | 7.328 | 7.203 | 7.239 | 5,688,017 | -0.08(-1.10%) |
Sep 08, 2016 | 7.293 | 7.355 | 7.230 | 7.319 | 3,885,006 | +0.01(+0.12%) |
Sep 07, 2016 | 7.275 | 7.342 | 7.176 | 7.311 | 4,085,065 | +0.13(+1.74%) |
Sep 06, 2016 | 7.319 | 7.328 | 7.176 | 7.185 | 5,027,871 | -0.13(-1.83%) |
Sep 02, 2016 | 7.284 | 7.319 | 7.319 | 7.319 | 3,400,334 | +0.07(+0.99%) |
Sep 01, 2016 | 7.239 | 7.279 | 7.132 | 7.248 | 5,906,439 | +0.02(+0.25%) |
Aug 31, 2016 | 7.284 | 7.319 | 7.141 | 7.230 | 5,976,022 | -0.07(-0.98%) |
Aug 30, 2016 | 7.221 | 7.311 | 7.204 | 7.302 | 4,126,111 | +0.06(+0.86%) |
Aug 29, 2016 | 7.194 | 7.284 | 7.141 | 7.239 | 3,953,176 | +0.05(+0.75%) |
Aug 26, 2016 | 7.168 | 7.203 | 7.087 | 7.185 | 4,025,277 | +0.05(+0.75%) |
Aug 25, 2016 | 7.096 | 7.239 | 7.078 | 7.132 | 3,788,350 | -0.01(-0.13%) |
Aug 24, 2016 | 7.168 | 7.212 | 7.114 | 7.141 | 4,274,354 | +0.00(+0.00%) |
Aug 23, 2016 | 7.078 | 7.185 | 7.051 | 7.141 | 4,296,184 | +0.08(+1.14%) |
Aug 22, 2016 | 7.007 | 7.096 | 6.926 | 7.060 | 6,161,156 | +0.03(+0.38%) |
Aug 19, 2016 | 7.016 | 7.060 | 6.971 | 7.033 | 4,633,263 | +0.00(+0.00%) |
Aug 18, 2016 | 6.899 | 7.042 | 6.899 | 7.033 | 7,373,435 | +0.13(+1.81%) |
Aug 17, 2016 | 6.926 | 6.980 | 6.797 | 6.908 | 7,484,458 | -0.05(-0.77%) |
Aug 16, 2016 | 6.810 | 6.993 | 6.810 | 6.962 | 8,770,792 | +0.14(+2.10%) |
Aug 15, 2016 | 6.658 | 6.823 | 6.640 | 6.819 | 4,569,492 | +0.19(+2.83%) |
Aug 12, 2016 | 6.524 | 6.631 | 6.479 | 6.631 | 3,569,833 | +0.10(+1.50%) |
Aug 11, 2016 | 6.497 | 6.596 | 6.497 | 6.533 | 2,924,299 | +0.04(+0.69%) |
Aug 10, 2016 | 6.622 | 6.640 | 6.479 | 6.488 | 3,870,890 | -0.15(-2.29%) |
Aug 09, 2016 | 6.658 | 6.676 | 6.596 | 6.640 | 2,939,046 | -0.03(-0.40%) |
Aug 08, 2016 | 6.694 | 6.754 | 6.631 | 6.667 | 4,491,922 | -0.03(-0.40%) |
Aug 05, 2016 | 6.676 | 6.752 | 6.631 | 6.694 | 6,254,366 | +0.08(+1.22%) |
Aug 04, 2016 | 6.560 | 6.680 | 6.560 | 6.613 | 4,820,383 | +0.04(+0.54%) |
Aug 03, 2016 | 6.381 | 6.640 | 6.381 | 6.578 | 6,773,713 | +0.21(+3.23%) |
Aug 02, 2016 | 6.453 | 6.479 | 6.336 | 6.372 | 5,516,193 | -0.12(-1.79%) |
Aug 01, 2016 | 6.444 | 6.577 | 6.408 | 6.488 | 8,368,429 | +0.06(+0.97%) |
Jul 29, 2016 | 6.417 | 6.470 | 6.354 | 6.426 | 4,189,826 | -0.02(-0.28%) |
Jul 28, 2016 | 6.399 | 6.479 | 6.310 | 6.444 | 3,781,026 | +0.04(+0.70%) |
Jul 27, 2016 | 6.470 | 6.542 | 6.345 | 6.399 | 5,128,650 | -0.06(-0.97%) |
Jul 26, 2016 | 6.372 | 6.497 | 6.345 | 6.462 | 9,168,813 | +0.09(+1.40%) |
Jul 25, 2016 | 6.399 | 6.479 | 6.278 | 6.372 | 14,640,724 | +0.19(+3.03%) |
Jul 22, 2016 | 6.104 | 6.283 | 6.059 | 6.184 | 12,717,484 | +0.10(+1.62%) |
Jul 21, 2016 | 6.113 | 6.220 | 6.086 | 6.086 | 8,055,797 | -0.03(-0.44%) |
Jul 20, 2016 | 6.274 | 6.336 | 6.086 | 6.113 | 15,447,329 | +0.03(+0.44%) |
Jul 19, 2016 | 6.247 | 6.453 | 6.037 | 6.086 | 28,670,288 | +0.38(+6.74%) |
Jul 18, 2016 | 5.720 | 5.747 | 5.648 | 5.702 | 6,220,613 | -0.02(-0.31%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.657 | 5.720 | 4,386,430 | -0.02(-0.31%) |
Jul 14, 2016 | 5.657 | 5.831 | 5.657 | 5.738 | 5,456,028 | +0.14(+2.56%) |
Jul 13, 2016 | 5.604 | 5.621 | 5.474 | 5.595 | 5,866,230 | +0.00(+0.00%) |
Jul 12, 2016 | 5.586 | 5.630 | 5.469 | 5.595 | 6,264,652 | +0.13(+2.29%) |
Jul 11, 2016 | 5.461 | 5.612 | 5.425 | 5.469 | 6,412,106 | +0.07(+1.32%) |
Jul 08, 2016 | 5.228 | 5.416 | 5.130 | 5.398 | 17,131,312 | +0.27(+5.23%) |
Jul 07, 2016 | 5.166 | 5.309 | 5.112 | 5.130 | 9,193,492 | +0.00(+0.00%) |
Jul 06, 2016 | 5.067 | 5.157 | 4.871 | 5.130 | 16,688,338 | +0.00(+0.00%) |
Jul 05, 2016 | 5.318 | 5.362 | 5.058 | 5.130 | 4,964,227 | -0.24(-4.49%) |
Jul 01, 2016 | 5.318 | 5.371 | 5.371 | 5.371 | 7,873,951 | +0.05(+1.01%) |
Jun 30, 2016 | 5.639 | 5.639 | 5.291 | 5.318 | 12,739,796 | +0.03(+0.51%) |
Jun 29, 2016 | 5.237 | 5.300 | 5.130 | 5.291 | 6,125,448 | +0.15(+2.96%) |
Jun 28, 2016 | 5.237 | 5.255 | 5.014 | 5.139 | 8,578,159 | +0.28(+5.70%) |
Jun 27, 2016 | 5.228 | 5.228 | 4.790 | 4.862 | 11,641,936 | -0.40(-7.64%) |
Jun 24, 2016 | 5.184 | 5.434 | 5.184 | 5.264 | 12,550,528 | -0.39(-6.95%) |
Jun 23, 2016 | 5.630 | 5.702 | 5.604 | 5.657 | 6,730,612 | +0.13(+2.43%) |
Jun 22, 2016 | 5.425 | 5.666 | 5.407 | 5.523 | 6,030,315 | +0.13(+2.32%) |
Jun 21, 2016 | 5.344 | 5.443 | 5.148 | 5.398 | 11,657,141 | +0.03(+0.50%) |
Jun 20, 2016 | 5.541 | 5.648 | 5.362 | 5.371 | 7,027,973 | -0.08(-1.48%) |
Jun 17, 2016 | 5.291 | 5.496 | 5.291 | 5.452 | 11,086,071 | +0.15(+2.87%) |
Jun 16, 2016 | 5.318 | 5.344 | 5.116 | 5.300 | 9,290,155 | -0.04(-0.67%) |
Jun 15, 2016 | 5.416 | 5.563 | 5.295 | 5.335 | 10,015,863 | -0.06(-1.16%) |
Jun 14, 2016 | 5.568 | 5.604 | 5.335 | 5.398 | 7,319,778 | -0.17(-3.05%) |
Jun 13, 2016 | 5.693 | 5.742 | 5.559 | 5.568 | 7,822,804 | -0.16(-2.81%) |
Jun 10, 2016 | 5.747 | 5.854 | 5.675 | 5.729 | 4,543,821 | -0.13(-2.14%) |
Jun 09, 2016 | 5.988 | 5.988 | 5.720 | 5.854 | 7,487,732 | -0.15(-2.53%) |
Jun 08, 2016 | 6.122 | 6.167 | 5.943 | 6.006 | 6,127,915 | -0.13(-2.04%) |
Jun 07, 2016 | 6.140 | 6.211 | 6.104 | 6.131 | 4,658,287 | +0.01(+0.15%) |
Jun 06, 2016 | 6.104 | 6.166 | 6.068 | 6.122 | 3,013,200 | +0.03(+0.44%) |
Jun 03, 2016 | 6.176 | 6.176 | 5.934 | 6.095 | 7,123,882 | -0.13(-2.01%) |
Jun 02, 2016 | 6.247 | 6.256 | 6.122 | 6.220 | 3,766,999 | -0.07(-1.14%) |