Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.946 | 5.981 | 5.928 | 5.981 | 2,484,576 | +0.06(+1.10%) |
Oct 28, 2016 | 5.893 | 5.955 | 5.887 | 5.916 | 2,844,273 | +0.07(+1.21%) |
Oct 27, 2016 | 5.822 | 5.869 | 5.810 | 5.846 | 2,279,500 | -0.03(-0.50%) |
Oct 26, 2016 | 5.857 | 5.934 | 5.857 | 5.875 | 2,722,955 | -0.02(-0.40%) |
Oct 25, 2016 | 5.922 | 5.928 | 5.869 | 5.899 | 2,842,829 | +0.04(+0.60%) |
Oct 24, 2016 | 5.887 | 5.916 | 5.854 | 5.863 | 1,990,383 | +0.05(+0.81%) |
Oct 21, 2016 | 5.792 | 5.822 | 5.781 | 5.816 | 3,011,354 | -0.05(-0.80%) |
Oct 20, 2016 | 5.828 | 5.869 | 5.813 | 5.863 | 2,968,968 | +0.10(+1.74%) |
Oct 19, 2016 | 5.739 | 5.775 | 5.728 | 5.763 | 1,388,293 | +0.02(+0.41%) |
Oct 18, 2016 | 5.722 | 5.763 | 5.695 | 5.739 | 1,499,383 | +0.08(+1.35%) |
Oct 17, 2016 | 5.686 | 5.701 | 5.651 | 5.663 | 1,467,069 | -0.04(-0.62%) |
Oct 14, 2016 | 5.722 | 5.751 | 5.695 | 5.698 | 1,592,291 | +0.04(+0.73%) |
Oct 13, 2016 | 5.598 | 5.677 | 5.571 | 5.657 | 2,651,605 | -0.02(-0.31%) |
Oct 12, 2016 | 5.680 | 5.695 | 5.645 | 5.674 | 2,189,218 | -0.05(-0.82%) |
Oct 11, 2016 | 5.751 | 5.757 | 5.674 | 5.722 | 4,673,112 | -0.01(-0.10%) |
Oct 10, 2016 | 5.757 | 5.769 | 5.716 | 5.728 | 3,140,141 | +0.04(+0.73%) |
Oct 07, 2016 | 5.733 | 5.733 | 5.651 | 5.686 | 6,820,784 | -0.14(-2.43%) |
Oct 06, 2016 | 5.846 | 5.860 | 5.819 | 5.828 | 4,310,605 | -0.07(-1.20%) |
Oct 05, 2016 | 5.922 | 5.928 | 5.887 | 5.899 | 3,147,253 | -0.01(-0.20%) |
Oct 04, 2016 | 5.993 | 6.005 | 5.881 | 5.910 | 4,131,848 | -0.08(-1.38%) |
Oct 03, 2016 | 5.964 | 5.999 | 5.940 | 5.993 | 1,503,828 | +0.05(+0.79%) |
Sep 30, 2016 | 5.916 | 5.981 | 5.899 | 5.946 | 4,974,202 | -0.11(-1.75%) |
Sep 29, 2016 | 6.235 | 6.253 | 6.034 | 6.052 | 4,337,379 | -0.15(-2.47%) |
Sep 28, 2016 | 6.164 | 6.211 | 6.123 | 6.205 | 1,152,455 | +0.09(+1.54%) |
Sep 27, 2016 | 6.070 | 6.126 | 6.052 | 6.111 | 1,913,889 | -0.04(-0.58%) |
Sep 26, 2016 | 6.176 | 6.194 | 6.146 | 6.146 | 1,733,032 | -0.12(-1.88%) |
Sep 23, 2016 | 6.253 | 6.294 | 6.247 | 6.264 | 1,600,550 | -0.05(-0.75%) |
Sep 22, 2016 | 6.353 | 6.388 | 6.297 | 6.312 | 2,031,434 | +0.10(+1.61%) |
Sep 21, 2016 | 6.111 | 6.223 | 6.111 | 6.211 | 2,142,653 | +0.23(+3.85%) |
Sep 20, 2016 | 6.040 | 6.040 | 5.981 | 5.981 | 1,484,981 | -0.02(-0.39%) |
Sep 19, 2016 | 6.023 | 6.052 | 5.981 | 6.005 | 1,837,074 | +0.03(+0.49%) |
Sep 16, 2016 | 5.964 | 5.987 | 5.928 | 5.975 | 1,817,048 | -0.05(-0.88%) |
Sep 15, 2016 | 6.005 | 6.052 | 5.969 | 6.028 | 2,627,470 | -0.02(-0.29%) |
Sep 14, 2016 | 6.040 | 6.090 | 6.028 | 6.046 | 2,254,637 | -0.05(-0.77%) |
Sep 13, 2016 | 6.140 | 6.161 | 6.052 | 6.093 | 2,740,288 | -0.25(-3.91%) |
Sep 12, 2016 | 6.264 | 6.347 | 6.247 | 6.341 | 3,295,882 | +0.00(+0.00%) |
Sep 09, 2016 | 6.406 | 6.424 | 6.341 | 6.341 | 2,814,614 | -0.11(-1.65%) |
Sep 08, 2016 | 6.447 | 6.465 | 6.412 | 6.447 | 4,160,831 | +0.14(+2.15%) |
Sep 07, 2016 | 6.276 | 6.335 | 6.273 | 6.312 | 3,560,062 | +0.12(+1.90%) |
Sep 06, 2016 | 6.197 | 6.217 | 6.152 | 6.194 | 3,354,704 | +0.18(+2.94%) |
Sep 02, 2016 | 6.011 | 6.017 | 6.017 | 6.017 | 2,034,876 | +0.05(+0.89%) |
Sep 01, 2016 | 5.952 | 5.969 | 5.916 | 5.964 | 3,066,963 | +0.03(+0.50%) |
Aug 31, 2016 | 5.910 | 5.946 | 5.887 | 5.934 | 4,481,258 | +0.06(+1.00%) |
Aug 30, 2016 | 5.887 | 5.928 | 5.851 | 5.875 | 2,437,800 | +0.04(+0.61%) |
Aug 29, 2016 | 5.804 | 5.851 | 5.798 | 5.840 | 1,543,868 | +0.02(+0.30%) |
Aug 26, 2016 | 5.899 | 5.964 | 5.790 | 5.822 | 4,224,339 | -0.01(-0.20%) |
Aug 25, 2016 | 5.840 | 5.875 | 5.828 | 5.834 | 1,453,037 | +0.00(+0.00%) |
Aug 24, 2016 | 5.857 | 5.879 | 5.828 | 5.834 | 1,259,929 | +0.00(+0.00%) |
Aug 23, 2016 | 5.875 | 5.893 | 5.834 | 5.834 | 1,863,860 | +0.02(+0.30%) |
Aug 22, 2016 | 5.787 | 5.840 | 5.787 | 5.816 | 1,784,584 | -0.02(-0.40%) |
Aug 19, 2016 | 5.816 | 5.860 | 5.781 | 5.840 | 2,276,927 | -0.10(-1.69%) |
Aug 18, 2016 | 5.910 | 5.958 | 5.910 | 5.940 | 2,099,820 | +0.06(+1.00%) |
Aug 17, 2016 | 5.893 | 5.905 | 5.834 | 5.881 | 1,155,017 | -0.04(-0.60%) |
Aug 16, 2016 | 5.922 | 5.961 | 5.913 | 5.916 | 1,710,620 | -0.04(-0.59%) |
Aug 15, 2016 | 5.946 | 5.969 | 5.934 | 5.952 | 2,089,405 | +0.02(+0.40%) |
Aug 12, 2016 | 5.958 | 5.978 | 5.922 | 5.928 | 3,183,027 | +0.00(+0.00%) |
Aug 11, 2016 | 5.905 | 5.949 | 5.905 | 5.928 | 3,841,998 | +0.04(+0.70%) |
Aug 10, 2016 | 5.916 | 5.922 | 5.881 | 5.887 | 2,415,264 | +0.05(+0.81%) |
Aug 09, 2016 | 5.822 | 5.875 | 5.822 | 5.840 | 3,118,445 | +0.08(+1.43%) |
Aug 08, 2016 | 5.763 | 5.781 | 5.748 | 5.757 | 984,232 | +0.01(+0.10%) |
Aug 05, 2016 | 5.728 | 5.757 | 5.710 | 5.751 | 1,901,215 | +0.08(+1.35%) |
Aug 04, 2016 | 5.627 | 5.680 | 5.610 | 5.674 | 2,683,395 | +0.09(+1.69%) |
Aug 03, 2016 | 5.551 | 5.592 | 5.533 | 5.580 | 2,359,495 | +0.00(+0.00%) |
Aug 02, 2016 | 5.615 | 5.627 | 5.551 | 5.580 | 2,185,290 | -0.15(-2.57%) |
Aug 01, 2016 | 5.757 | 5.787 | 5.716 | 5.728 | 1,697,403 | -0.03(-0.51%) |
Jul 29, 2016 | 5.739 | 5.763 | 5.716 | 5.757 | 1,512,484 | +0.04(+0.72%) |
Jul 28, 2016 | 5.698 | 5.728 | 5.669 | 5.716 | 3,260,306 | -0.19(-3.20%) |
Jul 27, 2016 | 5.910 | 5.946 | 5.840 | 5.905 | 6,777,645 | +0.15(+2.56%) |
Jul 26, 2016 | 5.745 | 5.775 | 5.739 | 5.757 | 4,240,258 | +0.01(+0.21%) |
Jul 25, 2016 | 5.751 | 5.761 | 5.719 | 5.745 | 1,259,731 | -0.02(-0.41%) |
Jul 22, 2016 | 5.816 | 5.822 | 5.728 | 5.769 | 4,193,862 | +0.11(+1.98%) |
Jul 21, 2016 | 5.657 | 5.689 | 5.639 | 5.657 | 1,445,347 | -0.04(-0.62%) |
Jul 20, 2016 | 5.710 | 5.716 | 5.683 | 5.692 | 6,469,472 | +0.06(+1.05%) |
Jul 19, 2016 | 5.627 | 5.657 | 5.604 | 5.633 | 1,531,699 | -0.07(-1.24%) |
Jul 18, 2016 | 5.692 | 5.769 | 5.663 | 5.704 | 2,363,855 | -0.03(-0.51%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.698 | 5.733 | 1,573,007 | -0.03(-0.51%) |
Jul 14, 2016 | 5.769 | 5.816 | 5.757 | 5.763 | 2,009,150 | +0.08(+1.35%) |
Jul 13, 2016 | 5.722 | 5.739 | 5.672 | 5.686 | 2,141,070 | -0.08(-1.33%) |
Jul 12, 2016 | 5.834 | 5.851 | 5.757 | 5.763 | 2,827,323 | +0.18(+3.17%) |
Jul 11, 2016 | 5.615 | 5.633 | 5.583 | 5.586 | 1,885,945 | +0.06(+1.07%) |
Jul 08, 2016 | 5.551 | 5.557 | 5.509 | 5.527 | 1,597,161 | +0.12(+2.29%) |
Jul 07, 2016 | 5.415 | 5.462 | 5.383 | 5.403 | 2,288,555 | +0.02(+0.44%) |
Jul 06, 2016 | 5.332 | 5.397 | 5.256 | 5.380 | 4,116,516 | -0.04(-0.65%) |
Jul 05, 2016 | 5.568 | 5.592 | 5.409 | 5.415 | 3,464,269 | -0.25(-4.47%) |
Jul 01, 2016 | 5.722 | 5.669 | 5.669 | 5.669 | 3,013,746 | +0.08(+1.37%) |
Jun 30, 2016 | 5.444 | 5.618 | 5.421 | 5.592 | 5,302,003 | +0.14(+2.49%) |
Jun 29, 2016 | 5.427 | 5.480 | 5.406 | 5.456 | 11,168,817 | +0.29(+5.71%) |
Jun 28, 2016 | 5.167 | 5.179 | 5.093 | 5.161 | 6,854,480 | +0.15(+2.94%) |
Jun 27, 2016 | 5.008 | 5.026 | 4.919 | 5.014 | 5,243,478 | -0.09(-1.85%) |
Jun 24, 2016 | 5.167 | 5.250 | 5.061 | 5.108 | 11,309,995 | -1.09(-17.52%) |
Jun 23, 2016 | 6.123 | 6.199 | 6.058 | 6.194 | 2,018,216 | +0.25(+4.17%) |
Jun 22, 2016 | 5.975 | 5.996 | 5.934 | 5.946 | 2,588,661 | +0.02(+0.30%) |
Jun 21, 2016 | 5.875 | 5.964 | 5.840 | 5.928 | 2,387,171 | +0.10(+1.72%) |
Jun 20, 2016 | 5.863 | 5.875 | 5.819 | 5.828 | 1,787,548 | +0.12(+2.07%) |
Jun 17, 2016 | 5.686 | 5.739 | 5.645 | 5.710 | 3,399,552 | +0.04(+0.73%) |
Jun 16, 2016 | 5.533 | 5.674 | 5.483 | 5.669 | 2,110,022 | +0.04(+0.63%) |
Jun 15, 2016 | 5.651 | 5.686 | 5.618 | 5.633 | 2,536,892 | +0.05(+0.95%) |
Jun 14, 2016 | 5.621 | 5.657 | 5.545 | 5.580 | 2,114,366 | -0.08(-1.36%) |
Jun 13, 2016 | 5.680 | 5.745 | 5.645 | 5.657 | 2,064,069 | -0.08(-1.34%) |
Jun 10, 2016 | 5.798 | 5.816 | 5.707 | 5.733 | 2,442,646 | -0.27(-4.42%) |
Jun 09, 2016 | 6.052 | 6.076 | 5.981 | 5.999 | 1,130,884 | -0.11(-1.74%) |
Jun 08, 2016 | 6.123 | 6.135 | 6.093 | 6.105 | 1,072,747 | -0.01(-0.19%) |
Jun 07, 2016 | 6.117 | 6.143 | 6.108 | 6.117 | 1,429,299 | +0.05(+0.78%) |
Jun 06, 2016 | 6.040 | 6.093 | 6.034 | 6.070 | 1,381,206 | +0.02(+0.39%) |
Jun 03, 2016 | 6.058 | 6.064 | 6.011 | 6.046 | 1,747,091 | -0.02(-0.39%) |
Jun 02, 2016 | 6.052 | 6.076 | 6.028 | 6.070 | 2,196,934 | +0.02(+0.29%) |
Jun 01, 2016 | 6.052 | 6.082 | 6.023 | 6.052 | 2,138,217 | -0.10(-1.63%) |
May 31, 2016 | 6.253 | 6.264 | 6.117 | 6.152 | 2,570,247 | -0.06(-1.04%) |
May 27, 2016 | 6.264 | 6.217 | 6.217 | 6.217 | 1,426,770 | -0.04(-0.66%) |
May 26, 2016 | 6.264 | 6.294 | 6.247 | 6.258 | 1,140,115 | +0.06(+1.05%) |
May 25, 2016 | 6.176 | 6.238 | 6.176 | 6.194 | 1,394,996 | +0.15(+2.54%) |
May 24, 2016 | 6.040 | 6.082 | 6.023 | 6.040 | 1,855,148 | +0.08(+1.39%) |
May 23, 2016 | 5.964 | 5.999 | 5.952 | 5.958 | 1,760,040 | -0.06(-1.08%) |
May 20, 2016 | 6.058 | 6.082 | 6.017 | 6.023 | 1,710,676 | +0.00(+0.00%) |
May 19, 2016 | 6.040 | 6.046 | 5.987 | 6.023 | 1,934,083 | -0.10(-1.64%) |
May 18, 2016 | 6.135 | 6.199 | 6.070 | 6.123 | 2,632,329 | -0.01(-0.10%) |
May 17, 2016 | 6.194 | 6.229 | 6.123 | 6.129 | 2,124,548 | +0.00(+0.00%) |
May 16, 2016 | 6.058 | 6.164 | 6.058 | 6.129 | 4,234,411 | +0.08(+1.24%) |
May 13, 2016 | 6.082 | 6.144 | 6.048 | 6.054 | 3,058,530 | -0.05(-0.74%) |
May 12, 2016 | 6.122 | 6.178 | 6.065 | 6.099 | 3,465,870 | +0.14(+2.37%) |
May 11, 2016 | 5.912 | 5.980 | 5.895 | 5.958 | 3,853,832 | -0.05(-0.75%) |
May 10, 2016 | 5.941 | 6.014 | 5.941 | 6.003 | 1,432,629 | +0.12(+2.12%) |
May 09, 2016 | 5.952 | 5.969 | 5.867 | 5.878 | 3,269,790 | -0.07(-1.23%) |
May 06, 2016 | 5.878 | 5.963 | 5.878 | 5.952 | 2,092,373 | +0.06(+1.06%) |
May 05, 2016 | 5.963 | 5.963 | 5.873 | 5.890 | 2,279,936 | +0.01(+0.10%) |
May 04, 2016 | 5.912 | 5.946 | 5.873 | 5.884 | 2,020,976 | -0.11(-1.89%) |
May 03, 2016 | 6.076 | 6.076 | 5.980 | 5.997 | 1,726,896 | -0.18(-2.84%) |
May 02, 2016 | 6.184 | 6.184 | 6.133 | 6.172 | 1,417,191 | +0.01(+0.09%) |
Apr 29, 2016 | 6.184 | 6.200 | 6.122 | 6.167 | 3,096,509 | -0.12(-1.98%) |
Apr 28, 2016 | 6.268 | 6.342 | 6.268 | 6.291 | 1,742,072 | -0.08(-1.24%) |
Apr 27, 2016 | 6.325 | 6.393 | 6.325 | 6.370 | 1,641,257 | +0.09(+1.44%) |
Apr 26, 2016 | 6.274 | 6.302 | 6.257 | 6.280 | 1,641,328 | +0.08(+1.28%) |
Apr 25, 2016 | 6.240 | 6.246 | 6.195 | 6.201 | 2,638,820 | -0.05(-0.81%) |
Apr 22, 2016 | 6.274 | 6.285 | 6.218 | 6.252 | 1,676,911 | -0.08(-1.34%) |
Apr 21, 2016 | 6.376 | 6.376 | 6.308 | 6.336 | 3,414,539 | +0.06(+0.99%) |
Apr 20, 2016 | 6.342 | 6.353 | 6.257 | 6.274 | 3,985,878 | +0.02(+0.36%) |
Apr 19, 2016 | 6.246 | 6.280 | 6.209 | 6.252 | 3,061,957 | +0.21(+3.56%) |
Apr 18, 2016 | 5.941 | 6.059 | 5.924 | 6.037 | 2,444,361 | -0.08(-1.29%) |
Apr 15, 2016 | 6.127 | 6.155 | 6.105 | 6.116 | 1,489,547 | +0.06(+1.03%) |
Apr 14, 2016 | 6.059 | 6.088 | 6.037 | 6.054 | 1,731,255 | -0.01(-0.19%) |
Apr 13, 2016 | 6.048 | 6.082 | 6.014 | 6.065 | 2,292,421 | +0.02(+0.37%) |
Apr 12, 2016 | 5.946 | 6.059 | 5.901 | 6.042 | 2,475,417 | +0.08(+1.33%) |
Apr 11, 2016 | 6.003 | 6.040 | 5.955 | 5.963 | 2,343,384 | +0.01(+0.10%) |
Apr 08, 2016 | 5.958 | 5.997 | 5.946 | 5.958 | 1,567,401 | +0.16(+2.73%) |
Apr 07, 2016 | 5.867 | 5.895 | 5.782 | 5.799 | 2,727,834 | -0.07(-1.25%) |
Apr 06, 2016 | 5.811 | 5.873 | 5.788 | 5.873 | 2,495,977 | +0.11(+1.86%) |
Apr 05, 2016 | 5.839 | 5.850 | 5.765 | 5.765 | 6,220,251 | -0.26(-4.32%) |
Apr 04, 2016 | 6.025 | 6.059 | 6.003 | 6.025 | 3,152,211 | -0.06(-0.93%) |
Apr 01, 2016 | 6.037 | 6.099 | 6.003 | 6.082 | 3,692,407 | -0.21(-3.32%) |
Mar 31, 2016 | 6.331 | 6.365 | 6.285 | 6.291 | 3,914,090 | -0.12(-1.94%) |
Mar 30, 2016 | 6.410 | 6.461 | 6.396 | 6.415 | 2,709,856 | +0.11(+1.79%) |
Mar 29, 2016 | 6.184 | 6.311 | 6.172 | 6.302 | 2,538,626 | +0.16(+2.58%) |
Mar 28, 2016 | 6.172 | 6.178 | 6.127 | 6.144 | 1,633,658 | +0.00(+0.00%) |
Mar 24, 2016 | 6.110 | 6.144 | 6.144 | 6.144 | 1,356,071 | -0.05(-0.73%) |
Mar 23, 2016 | 6.291 | 6.291 | 6.172 | 6.189 | 1,586,570 | -0.11(-1.79%) |
Mar 22, 2016 | 6.240 | 6.319 | 6.235 | 6.302 | 1,288,607 | -0.03(-0.54%) |
Mar 21, 2016 | 6.348 | 6.359 | 6.305 | 6.336 | 1,649,593 | -0.01(-0.18%) |
Mar 18, 2016 | 6.342 | 6.398 | 6.308 | 6.348 | 2,964,583 | -0.01(-0.18%) |
Mar 17, 2016 | 6.348 | 6.379 | 6.297 | 6.359 | 2,551,814 | +0.04(+0.63%) |
Mar 16, 2016 | 6.206 | 6.339 | 6.195 | 6.319 | 1,951,664 | +0.06(+0.99%) |
Mar 15, 2016 | 6.274 | 6.285 | 6.235 | 6.257 | 1,670,477 | -0.09(-1.42%) |
Mar 14, 2016 | 6.370 | 6.382 | 6.331 | 6.348 | 1,529,374 | -0.07(-1.06%) |
Mar 11, 2016 | 6.348 | 6.427 | 6.336 | 6.415 | 2,776,907 | +0.27(+4.42%) |
Mar 10, 2016 | 6.201 | 6.280 | 6.072 | 6.144 | 3,449,822 | +0.10(+1.68%) |
Mar 09, 2016 | 6.116 | 6.124 | 6.031 | 6.042 | 2,873,775 | -0.04(-0.65%) |
Mar 08, 2016 | 6.116 | 6.127 | 6.071 | 6.082 | 2,301,021 | -0.03(-0.46%) |
Mar 07, 2016 | 6.014 | 6.133 | 5.986 | 6.110 | 1,870,328 | +0.03(+0.46%) |
Mar 04, 2016 | 6.138 | 6.147 | 6.054 | 6.082 | 2,451,896 | -0.02(-0.37%) |
Mar 03, 2016 | 6.025 | 6.110 | 6.011 | 6.105 | 1,498,217 | +0.06(+1.03%) |
Mar 02, 2016 | 5.963 | 6.042 | 5.935 | 6.042 | 5,511,272 | +0.18(+3.09%) |
Mar 01, 2016 | 5.788 | 5.867 | 5.748 | 5.861 | 2,330,502 | +0.24(+4.33%) |
Feb 29, 2016 | 5.630 | 5.681 | 5.601 | 5.618 | 2,573,298 | +0.01(+0.10%) |
Feb 26, 2016 | 5.613 | 5.650 | 5.590 | 5.613 | 3,124,892 | -0.29(-4.89%) |
Feb 25, 2016 | 5.856 | 5.907 | 5.822 | 5.901 | 2,602,131 | +0.24(+4.30%) |
Feb 24, 2016 | 5.579 | 5.669 | 5.542 | 5.658 | 3,097,775 | -0.13(-2.25%) |
Feb 23, 2016 | 5.861 | 5.873 | 5.771 | 5.788 | 3,109,137 | -0.13(-2.20%) |
Feb 22, 2016 | 5.901 | 5.943 | 5.890 | 5.918 | 2,047,047 | +0.07(+1.26%) |
Feb 19, 2016 | 5.782 | 5.861 | 5.743 | 5.845 | 6,149,947 | -0.03(-0.48%) |
Feb 18, 2016 | 5.963 | 5.963 | 5.853 | 5.873 | 4,851,508 | -0.10(-1.61%) |
Feb 17, 2016 | 5.878 | 5.975 | 5.867 | 5.969 | 2,510,693 | +0.20(+3.43%) |
Feb 16, 2016 | 5.782 | 5.794 | 5.681 | 5.771 | 2,487,324 | +0.25(+4.50%) |
Feb 12, 2016 | 5.477 | 5.522 | 5.522 | 5.522 | 2,361,847 | +0.07(+1.24%) |
Feb 11, 2016 | 5.525 | 5.534 | 5.406 | 5.455 | 3,758,645 | -0.16(-2.92%) |
Feb 10, 2016 | 5.652 | 5.692 | 5.601 | 5.618 | 4,993,739 | +0.11(+2.05%) |
Feb 09, 2016 | 5.590 | 5.630 | 5.466 | 5.505 | 3,913,664 | -0.30(-5.16%) |
Feb 08, 2016 | 5.782 | 5.828 | 5.735 | 5.805 | 4,126,851 | -0.11(-1.82%) |
Feb 05, 2016 | 5.941 | 5.966 | 5.893 | 5.912 | 3,658,365 | +0.06(+1.06%) |
Feb 04, 2016 | 5.765 | 5.870 | 5.760 | 5.850 | 3,301,029 | +0.16(+2.78%) |
Feb 03, 2016 | 5.652 | 5.706 | 5.520 | 5.692 | 4,211,635 | +0.03(+0.50%) |
Feb 02, 2016 | 5.771 | 5.777 | 5.652 | 5.664 | 3,337,974 | -0.23(-3.93%) |
Feb 01, 2016 | 5.861 | 5.918 | 5.828 | 5.895 | 3,910,051 | -0.03(-0.57%) |
Jan 29, 2016 | 5.856 | 5.941 | 5.836 | 5.929 | 5,127,082 | +0.14(+2.44%) |
Jan 28, 2016 | 5.867 | 5.873 | 5.731 | 5.788 | 2,858,990 | -0.05(-0.78%) |
Jan 27, 2016 | 5.845 | 5.918 | 5.799 | 5.833 | 3,616,794 | -0.01(-0.10%) |
Jan 26, 2016 | 5.760 | 5.845 | 5.743 | 5.839 | 2,704,495 | +0.12(+2.18%) |
Jan 25, 2016 | 5.788 | 5.788 | 5.712 | 5.715 | 2,978,645 | -0.10(-1.65%) |
Jan 22, 2016 | 5.765 | 5.839 | 5.760 | 5.811 | 4,543,560 | +0.24(+4.37%) |
Jan 21, 2016 | 5.483 | 5.585 | 5.415 | 5.568 | 6,928,049 | +0.10(+1.76%) |
Jan 20, 2016 | 5.483 | 5.500 | 5.353 | 5.471 | 3,694,190 | -0.11(-2.02%) |
Jan 19, 2016 | 5.585 | 5.652 | 5.545 | 5.585 | 3,582,934 | +0.03(+0.51%) |
Jan 15, 2016 | 5.613 | 5.556 | 5.556 | 5.556 | 3,092,693 | -0.20(-3.53%) |
Jan 14, 2016 | 5.686 | 5.785 | 5.647 | 5.760 | 3,354,077 | +0.03(+0.59%) |
Jan 13, 2016 | 5.873 | 5.890 | 5.709 | 5.726 | 4,195,727 | -0.09(-1.55%) |
Jan 12, 2016 | 5.856 | 5.859 | 5.754 | 5.816 | 2,488,734 | +0.00(+0.00%) |
Jan 11, 2016 | 5.867 | 5.878 | 5.771 | 5.816 | 3,115,170 | -0.03(-0.58%) |
Jan 08, 2016 | 6.003 | 6.008 | 5.833 | 5.850 | 4,192,462 | -0.12(-1.99%) |
Jan 07, 2016 | 5.969 | 6.037 | 5.958 | 5.969 | 9,398,873 | -0.03(-0.47%) |
Jan 06, 2016 | 5.946 | 6.025 | 5.935 | 5.997 | 3,702,751 | -0.07(-1.12%) |
Jan 05, 2016 | 6.054 | 6.073 | 5.980 | 6.065 | 2,951,505 | -0.05(-0.74%) |
Jan 04, 2016 | 6.116 | 6.127 | 5.999 | 6.110 | 3,830,707 | -0.14(-2.26%) |
Dec 31, 2015 | 6.285 | 6.252 | 6.252 | 6.252 | 1,987,490 | -0.14(-2.12%) |
Dec 30, 2015 | 6.404 | 6.421 | 6.365 | 6.387 | 2,139,396 | -0.06(-0.88%) |
Dec 29, 2015 | 6.427 | 6.461 | 6.393 | 6.444 | 1,746,687 | +0.06(+0.89%) |
Dec 28, 2015 | 6.427 | 6.432 | 6.369 | 6.387 | 2,598,348 | -0.09(-1.40%) |
Dec 24, 2015 | 6.495 | 6.478 | 6.478 | 6.478 | 1,002,944 | +0.05(+0.70%) |
Dec 23, 2015 | 6.393 | 6.438 | 6.384 | 6.432 | 3,174,446 | +0.16(+2.61%) |
Dec 22, 2015 | 6.252 | 6.291 | 6.218 | 6.268 | 2,849,498 | +0.07(+1.19%) |
Dec 21, 2015 | 6.252 | 6.274 | 6.167 | 6.195 | 3,453,328 | -0.11(-1.70%) |
Dec 18, 2015 | 6.348 | 6.365 | 6.291 | 6.302 | 4,709,956 | -0.22(-3.38%) |
Dec 17, 2015 | 6.625 | 6.625 | 6.506 | 6.523 | 6,456,711 | -0.09(-1.37%) |
Dec 16, 2015 | 6.608 | 6.636 | 6.551 | 6.613 | 12,975,994 | +0.06(+0.95%) |
Dec 15, 2015 | 6.602 | 6.636 | 6.540 | 6.551 | 2,982,560 | +0.14(+2.11%) |
Dec 14, 2015 | 6.466 | 6.483 | 6.356 | 6.415 | 3,639,028 | -0.08(-1.30%) |
Dec 11, 2015 | 6.551 | 6.579 | 6.489 | 6.500 | 3,168,224 | -0.09(-1.37%) |
Dec 10, 2015 | 6.602 | 6.642 | 6.582 | 6.591 | 3,379,612 | -0.09(-1.35%) |
Dec 09, 2015 | 6.687 | 6.783 | 6.636 | 6.681 | 3,230,055 | +0.01(+0.17%) |
Dec 08, 2015 | 6.681 | 6.715 | 6.649 | 6.670 | 3,369,092 | -0.14(-2.07%) |
Dec 07, 2015 | 6.851 | 6.851 | 6.777 | 6.811 | 3,822,659 | -0.03(-0.50%) |
Dec 04, 2015 | 6.783 | 6.845 | 6.766 | 6.845 | 8,053,113 | -0.01(-0.16%) |
Dec 03, 2015 | 6.986 | 6.998 | 6.845 | 6.856 | 4,281,921 | +0.00(+0.00%) |
Dec 02, 2015 | 6.890 | 6.952 | 6.837 | 6.856 | 8,382,277 | -0.10(-1.38%) |
Dec 01, 2015 | 6.958 | 6.975 | 6.902 | 6.952 | 1,863,145 | +0.02(+0.24%) |
Nov 30, 2015 | 6.935 | 6.966 | 6.918 | 6.935 | 2,055,461 | +0.00(+0.00%) |
Nov 27, 2015 | 6.947 | 6.958 | 6.913 | 6.935 | 1,000,453 | +0.05(+0.66%) |
Nov 25, 2015 | 6.834 | 6.890 | 6.890 | 6.890 | 2,123,716 | +0.01(+0.16%) |
Nov 24, 2015 | 6.822 | 6.907 | 6.817 | 6.879 | 2,491,835 | +0.03(+0.50%) |
Nov 23, 2015 | 6.879 | 6.907 | 6.828 | 6.845 | 2,113,886 | -0.19(-2.73%) |
Nov 20, 2015 | 7.105 | 7.122 | 7.026 | 7.037 | 2,039,928 | -0.07(-1.03%) |
Nov 19, 2015 | 7.099 | 7.139 | 7.082 | 7.111 | 1,743,459 | +0.02(+0.32%) |
Nov 18, 2015 | 7.139 | 7.153 | 7.009 | 7.088 | 2,822,147 | -0.08(-1.10%) |
Nov 17, 2015 | 7.150 | 7.218 | 7.133 | 7.167 | 3,103,776 | +0.12(+1.68%) |
Nov 16, 2015 | 6.975 | 7.054 | 6.975 | 7.048 | 1,747,043 | -0.14(-1.97%) |
Nov 13, 2015 | 7.178 | 7.224 | 7.145 | 7.190 | 2,007,428 | +0.19(+2.72%) |
Nov 12, 2015 | 7.005 | 7.060 | 6.986 | 7.000 | 1,765,630 | -0.12(-1.69%) |
Nov 11, 2015 | 7.153 | 7.186 | 7.117 | 7.120 | 1,465,685 | +0.05(+0.78%) |
Nov 10, 2015 | 7.049 | 7.076 | 7.027 | 7.066 | 3,415,464 | +0.04(+0.62%) |
Nov 09, 2015 | 7.087 | 7.087 | 6.983 | 7.022 | 3,455,210 | -0.12(-1.61%) |
Nov 06, 2015 | 7.164 | 7.197 | 7.082 | 7.137 | 3,495,079 | -0.19(-2.62%) |
Nov 05, 2015 | 7.395 | 7.406 | 7.323 | 7.329 | 2,442,773 | +0.01(+0.07%) |
Nov 04, 2015 | 7.400 | 7.406 | 7.307 | 7.323 | 2,354,900 | -0.05(-0.67%) |
Nov 03, 2015 | 7.274 | 7.422 | 7.258 | 7.373 | 4,528,044 | +0.08(+1.05%) |