Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.26 | 12.39 | 11.82 | 11.91 | 890,084 | -0.10(-0.84%) |
Nov 29, 2016 | 11.51 | 12.14 | 11.36 | 12.01 | 812,440 | +0.33(+2.80%) |
Nov 28, 2016 | 11.26 | 11.81 | 11.11 | 11.69 | 616,520 | +0.38(+3.33%) |
Nov 25, 2016 | 11.54 | 11.61 | 11.26 | 11.31 | 361,120 | -0.33(-2.81%) |
Nov 23, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.18(-1.49%) | |
Nov 22, 2016 | 11.84 | 12.04 | 11.61 | 11.81 | 636,137 | +0.08(+0.64%) |
Nov 21, 2016 | 11.96 | 12.11 | 11.74 | 11.74 | 689,180 | -0.13(-1.06%) |
Nov 18, 2016 | 11.16 | 11.94 | 11.06 | 11.86 | 624,802 | +0.80(+7.27%) |
Nov 17, 2016 | 11.76 | 12.11 | 11.03 | 11.06 | 1,385,732 | -0.70(-5.98%) |
Nov 16, 2016 | 12.39 | 12.57 | 11.71 | 11.76 | 864,778 | -0.60(-4.88%) |
Nov 15, 2016 | 12.44 | 12.61 | 12.21 | 12.36 | 747,829 | +0.00(+0.00%) |
Nov 14, 2016 | 12.59 | 12.87 | 12.11 | 12.36 | 1,466,406 | +0.00(+0.00%) |
Nov 11, 2016 | 13.07 | 13.22 | 12.14 | 12.36 | 1,153,336 | -0.50(-3.91%) |
Nov 10, 2016 | 13.02 | 13.39 | 12.62 | 12.87 | 1,689,892 | +0.20(+1.59%) |
Nov 09, 2016 | 11.79 | 12.69 | 11.61 | 12.67 | 2,738,924 | +1.86(+17.21%) |
Nov 08, 2016 | 11.41 | 11.51 | 10.76 | 10.81 | 833,233 | -0.60(-5.29%) |
Nov 07, 2016 | 11.74 | 12.06 | 11.38 | 11.41 | 878,443 | -0.33(-2.78%) |
Nov 04, 2016 | 11.66 | 11.99 | 11.56 | 11.74 | 435,874 | -0.03(-0.21%) |
Nov 03, 2016 | 11.84 | 12.16 | 11.71 | 11.76 | 582,378 | -0.06(-0.48%) |
Nov 02, 2016 | 11.97 | 12.09 | 11.62 | 11.82 | 761,764 | -0.32(-2.64%) |
Nov 01, 2016 | 12.41 | 12.76 | 12.06 | 12.14 | 990,349 | -0.20(-1.60%) |
Oct 31, 2016 | 12.04 | 12.39 | 11.84 | 12.34 | 533,747 | +0.49(+4.17%) |
Oct 28, 2016 | 11.82 | 12.21 | 11.64 | 11.84 | 1,172,620 | +0.25(+2.13%) |
Oct 27, 2016 | 11.60 | 11.84 | 11.37 | 11.60 | 707,265 | +0.10(+0.86%) |
Oct 26, 2016 | 11.79 | 11.79 | 11.40 | 11.50 | 429,435 | -0.27(-2.31%) |
Oct 25, 2016 | 11.64 | 11.84 | 11.47 | 11.77 | 568,581 | +0.12(+1.06%) |
Oct 24, 2016 | 11.57 | 11.72 | 11.54 | 11.64 | 464,674 | +0.07(+0.64%) |
Oct 21, 2016 | 11.82 | 11.82 | 11.55 | 11.57 | 393,280 | -0.25(-2.09%) |
Oct 20, 2016 | 11.69 | 11.82 | 11.47 | 11.82 | 596,882 | +0.10(+0.84%) |
Oct 19, 2016 | 11.69 | 11.77 | 11.50 | 11.72 | 916,882 | +0.10(+0.85%) |
Oct 18, 2016 | 11.50 | 11.69 | 11.42 | 11.62 | 483,977 | +0.32(+2.84%) |
Oct 17, 2016 | 11.30 | 11.57 | 11.27 | 11.30 | 469,617 | +0.04(+0.35%) |
Oct 14, 2016 | 11.04 | 11.33 | 10.88 | 11.26 | 361,314 | +0.31(+2.79%) |
Oct 13, 2016 | 10.82 | 11.02 | 10.61 | 10.95 | 711,741 | +0.09(+0.86%) |
Oct 12, 2016 | 11.15 | 11.17 | 10.64 | 10.86 | 623,693 | -0.33(-2.91%) |
Oct 11, 2016 | 11.09 | 11.33 | 11.01 | 11.19 | 639,146 | +0.03(+0.31%) |
Oct 10, 2016 | 11.15 | 11.19 | 11.03 | 11.15 | 849,645 | +0.17(+1.57%) |
Oct 07, 2016 | 11.08 | 11.12 | 10.91 | 10.98 | 675,424 | -0.09(-0.80%) |
Oct 06, 2016 | 10.93 | 11.13 | 10.90 | 11.07 | 480,723 | +0.09(+0.81%) |
Oct 05, 2016 | 10.59 | 11.02 | 10.57 | 10.98 | 410,656 | +0.22(+2.02%) |
Oct 04, 2016 | 10.98 | 10.98 | 10.66 | 10.76 | 263,039 | -0.21(-1.93%) |
Oct 03, 2016 | 10.93 | 11.02 | 10.86 | 10.97 | 514,194 | +0.03(+0.27%) |
Sep 30, 2016 | 11.00 | 11.18 | 10.88 | 10.94 | 444,172 | +0.07(+0.68%) |
Sep 29, 2016 | 10.98 | 11.11 | 10.72 | 10.87 | 502,657 | -0.12(-1.12%) |
Sep 28, 2016 | 10.71 | 11.02 | 10.67 | 10.99 | 607,380 | +0.32(+2.96%) |
Sep 27, 2016 | 10.51 | 10.78 | 10.45 | 10.68 | 364,905 | +0.05(+0.46%) |
Sep 26, 2016 | 10.53 | 10.64 | 10.45 | 10.63 | 346,212 | +0.16(+1.56%) |
Sep 23, 2016 | 10.62 | 10.64 | 10.38 | 10.47 | 563,249 | -0.17(-1.62%) |
Sep 22, 2016 | 10.97 | 10.98 | 10.61 | 10.64 | 484,164 | -0.21(-1.96%) |
Sep 21, 2016 | 10.65 | 11.01 | 10.65 | 10.85 | 1,041,447 | +0.26(+2.47%) |
Sep 20, 2016 | 10.35 | 10.75 | 10.35 | 10.59 | 310,154 | +0.23(+2.19%) |
Sep 19, 2016 | 10.46 | 10.51 | 10.33 | 10.36 | 399,577 | +0.04(+0.43%) |
Sep 16, 2016 | 9.997 | 10.36 | 9.953 | 10.32 | 726,848 | +0.23(+2.30%) |
Sep 15, 2016 | 9.913 | 10.13 | 9.804 | 10.09 | 298,647 | +0.12(+1.24%) |
Sep 14, 2016 | 9.854 | 10.06 | 9.779 | 9.962 | 393,513 | +0.12(+1.20%) |
Sep 13, 2016 | 10.41 | 10.47 | 9.622 | 9.844 | 727,071 | -0.69(-6.51%) |
Sep 12, 2016 | 10.36 | 10.71 | 10.26 | 10.53 | 533,832 | +0.02(+0.19%) |
Sep 09, 2016 | 10.66 | 10.71 | 10.49 | 10.51 | 502,059 | -0.17(-1.62%) |
Sep 08, 2016 | 10.41 | 10.75 | 10.28 | 10.68 | 485,489 | +0.32(+3.05%) |
Sep 07, 2016 | 10.67 | 10.89 | 10.29 | 10.37 | 628,548 | -0.27(-2.55%) |
Sep 06, 2016 | 10.32 | 10.64 | 10.29 | 10.64 | 703,677 | +0.36(+3.50%) |
Sep 02, 2016 | 10.20 | 10.28 | 10.28 | 10.28 | 960,416 | +0.15(+1.46%) |
Sep 01, 2016 | 10.11 | 10.16 | 9.780 | 10.13 | 356,185 | +0.07(+0.69%) |
Aug 31, 2016 | 9.869 | 10.14 | 9.834 | 10.06 | 628,099 | +0.09(+0.89%) |
Aug 30, 2016 | 10.19 | 10.35 | 9.795 | 9.972 | 515,933 | -0.30(-2.93%) |
Aug 29, 2016 | 9.918 | 10.32 | 9.918 | 10.27 | 600,761 | +0.30(+2.97%) |
Aug 26, 2016 | 10.30 | 10.31 | 9.888 | 9.977 | 358,775 | -0.25(-2.41%) |
Aug 25, 2016 | 10.24 | 10.31 | 10.13 | 10.22 | 441,368 | -0.03(-0.34%) |
Aug 24, 2016 | 10.39 | 10.42 | 10.19 | 10.26 | 503,968 | -0.16(-1.56%) |
Aug 23, 2016 | 9.819 | 10.46 | 9.800 | 10.42 | 1,055,655 | +0.63(+6.45%) |
Aug 22, 2016 | 9.622 | 9.804 | 9.538 | 9.790 | 354,685 | +0.14(+1.48%) |
Aug 19, 2016 | 9.888 | 9.888 | 9.622 | 9.647 | 229,138 | -0.18(-1.81%) |
Aug 18, 2016 | 9.775 | 9.943 | 9.742 | 9.824 | 376,773 | +0.05(+0.50%) |
Aug 17, 2016 | 9.869 | 10.11 | 9.730 | 9.775 | 390,982 | +0.02(+0.20%) |
Aug 16, 2016 | 10.09 | 10.23 | 9.730 | 9.755 | 607,224 | -0.45(-4.40%) |
Aug 15, 2016 | 9.780 | 10.32 | 9.720 | 10.20 | 1,128,871 | +0.38(+3.82%) |
Aug 12, 2016 | 9.449 | 9.864 | 9.301 | 9.829 | 1,038,775 | +0.43(+4.57%) |
Aug 11, 2016 | 9.143 | 9.446 | 9.030 | 9.400 | 445,230 | +0.26(+2.81%) |
Aug 10, 2016 | 9.602 | 9.612 | 9.059 | 9.143 | 575,121 | -0.35(-3.69%) |
Aug 09, 2016 | 9.716 | 9.730 | 9.459 | 9.494 | 612,258 | -0.11(-1.13%) |
Aug 08, 2016 | 9.533 | 9.735 | 9.499 | 9.602 | 577,731 | +0.10(+1.04%) |
Aug 05, 2016 | 9.528 | 9.577 | 9.301 | 9.504 | 484,606 | +0.03(+0.36%) |
Aug 04, 2016 | 9.489 | 9.617 | 9.281 | 9.469 | 392,798 | -0.08(-0.83%) |
Aug 03, 2016 | 8.985 | 9.607 | 8.985 | 9.548 | 638,220 | +0.50(+5.55%) |
Aug 02, 2016 | 9.345 | 9.446 | 8.969 | 9.046 | 1,141,556 | -0.22(-2.34%) |
Aug 01, 2016 | 9.398 | 9.484 | 9.157 | 9.263 | 781,600 | -0.01(-0.16%) |
Jul 29, 2016 | 9.176 | 9.325 | 9.162 | 9.277 | 728,794 | +0.06(+0.63%) |
Jul 28, 2016 | 9.263 | 9.321 | 9.041 | 9.219 | 996,946 | +0.00(+0.00%) |
Jul 27, 2016 | 9.455 | 9.516 | 9.157 | 9.219 | 568,907 | -0.19(-2.05%) |
Jul 26, 2016 | 8.771 | 9.798 | 8.761 | 9.412 | 1,679,684 | +0.88(+10.34%) |
Jul 25, 2016 | 8.506 | 8.588 | 8.241 | 8.530 | 1,384,150 | +0.02(+0.28%) |
Jul 22, 2016 | 8.636 | 8.868 | 8.429 | 8.506 | 953,853 | -0.13(-1.45%) |
Jul 21, 2016 | 8.627 | 8.954 | 8.588 | 8.631 | 600,040 | +0.10(+1.13%) |
Jul 20, 2016 | 8.506 | 8.636 | 8.420 | 8.535 | 570,169 | -0.01(-0.17%) |
Jul 19, 2016 | 8.549 | 8.776 | 8.448 | 8.549 | 933,485 | +0.00(+0.00%) |
Jul 18, 2016 | 8.569 | 8.660 | 8.323 | 8.549 | 563,720 | -0.04(-0.50%) |
Jul 15, 2016 | 8.381 | 8.651 | 8.337 | 8.593 | 545,365 | +0.21(+2.47%) |
Jul 14, 2016 | 8.275 | 8.424 | 8.246 | 8.386 | 566,117 | +0.10(+1.22%) |
Jul 13, 2016 | 8.193 | 8.353 | 8.024 | 8.284 | 1,038,701 | +0.08(+0.94%) |
Jul 12, 2016 | 8.352 | 8.405 | 8.178 | 8.207 | 835,301 | +0.02(+0.24%) |
Jul 11, 2016 | 8.453 | 8.472 | 8.161 | 8.188 | 624,393 | -0.23(-2.75%) |
Jul 08, 2016 | 8.145 | 8.472 | 8.063 | 8.419 | 577,282 | +0.36(+4.42%) |
Jul 07, 2016 | 8.742 | 8.742 | 7.995 | 8.063 | 669,770 | +0.38(+4.89%) |
Jul 05, 2016 | 7.590 | 7.730 | 7.470 | 7.687 | 534,288 | -0.01(-0.13%) |
Jul 01, 2016 | 7.566 | 7.696 | 7.696 | 7.696 | 357,312 | +0.10(+1.33%) |
Jun 30, 2016 | 7.590 | 7.639 | 7.446 | 7.595 | 499,024 | -0.00(-0.06%) |
Jun 29, 2016 | 7.335 | 7.600 | 7.229 | 7.600 | 729,059 | +0.37(+5.13%) |
Jun 28, 2016 | 6.930 | 7.234 | 6.868 | 7.229 | 506,730 | +0.41(+6.01%) |
Jun 27, 2016 | 7.306 | 7.335 | 6.723 | 6.819 | 971,254 | -0.66(-8.83%) |
Jun 24, 2016 | 7.292 | 7.547 | 7.080 | 7.480 | 1,032,346 | -0.23(-3.00%) |
Jun 23, 2016 | 7.523 | 7.735 | 7.471 | 7.711 | 573,842 | +0.28(+3.76%) |
Jun 22, 2016 | 7.552 | 7.586 | 7.402 | 7.431 | 241,648 | -0.08(-1.03%) |
Jun 21, 2016 | 7.581 | 7.668 | 7.484 | 7.508 | 320,288 | -0.13(-1.77%) |
Jun 20, 2016 | 7.422 | 7.798 | 7.354 | 7.643 | 576,606 | +0.33(+4.48%) |
Jun 17, 2016 | 7.176 | 7.436 | 7.162 | 7.316 | 546,535 | +0.19(+2.64%) |
Jun 16, 2016 | 7.176 | 7.243 | 6.815 | 7.128 | 677,861 | -0.13(-1.79%) |
Jun 15, 2016 | 7.147 | 7.542 | 7.108 | 7.258 | 628,839 | +0.13(+1.76%) |
Jun 14, 2016 | 7.171 | 7.268 | 6.921 | 7.133 | 567,886 | -0.06(-0.87%) |
Jun 13, 2016 | 7.200 | 7.388 | 7.039 | 7.195 | 431,109 | -0.03(-0.47%) |
Jun 10, 2016 | 7.561 | 7.639 | 7.195 | 7.229 | 702,410 | -0.44(-5.72%) |
Jun 09, 2016 | 7.740 | 7.831 | 7.480 | 7.668 | 626,797 | -0.16(-2.09%) |
Jun 08, 2016 | 7.952 | 8.092 | 7.716 | 7.831 | 513,505 | -0.08(-0.98%) |
Jun 07, 2016 | 7.668 | 7.942 | 7.648 | 7.908 | 500,503 | +0.22(+2.82%) |
Jun 06, 2016 | 7.711 | 7.884 | 7.619 | 7.692 | 640,055 | +0.04(+0.57%) |
Jun 03, 2016 | 7.605 | 7.805 | 7.538 | 7.648 | 608,828 | +0.14(+1.86%) |
Jun 02, 2016 | 7.248 | 7.590 | 7.224 | 7.508 | 492,701 | +0.24(+3.25%) |
Jun 01, 2016 | 6.974 | 7.335 | 6.974 | 7.272 | 568,245 | +0.21(+3.00%) |
May 31, 2016 | 6.959 | 7.166 | 6.940 | 7.060 | 385,904 | +0.10(+1.45%) |
May 27, 2016 | 6.988 | 6.959 | 6.959 | 6.959 | 352,748 | -0.03(-0.48%) |
May 26, 2016 | 7.215 | 7.239 | 6.868 | 6.993 | 423,494 | -0.16(-2.29%) |
May 25, 2016 | 7.051 | 7.248 | 7.051 | 7.157 | 393,536 | +0.15(+2.13%) |
May 24, 2016 | 7.123 | 7.215 | 6.949 | 7.007 | 718,653 | -0.13(-1.82%) |
May 23, 2016 | 7.133 | 7.229 | 7.041 | 7.137 | 610,654 | -0.04(-0.60%) |
May 20, 2016 | 7.200 | 7.229 | 7.051 | 7.181 | 310,681 | +0.04(+0.54%) |
May 19, 2016 | 7.012 | 7.248 | 6.843 | 7.142 | 528,856 | +0.05(+0.68%) |
May 18, 2016 | 7.277 | 7.287 | 7.002 | 7.094 | 563,070 | -0.13(-1.87%) |
May 17, 2016 | 7.166 | 7.287 | 7.055 | 7.229 | 423,328 | +0.09(+1.28%) |
May 16, 2016 | 7.243 | 7.277 | 7.070 | 7.137 | 348,216 | +0.05(+0.68%) |
May 13, 2016 | 7.321 | 7.345 | 7.036 | 7.089 | 370,489 | -0.22(-2.97%) |
May 12, 2016 | 7.272 | 7.349 | 7.070 | 7.306 | 486,947 | +0.11(+1.47%) |
May 11, 2016 | 6.892 | 7.265 | 6.892 | 7.200 | 570,864 | +0.30(+4.33%) |
May 10, 2016 | 7.171 | 7.345 | 6.872 | 6.901 | 902,290 | -0.21(-2.98%) |
May 09, 2016 | 7.325 | 7.393 | 6.752 | 7.113 | 939,374 | -0.35(-4.71%) |
May 06, 2016 | 7.181 | 7.508 | 7.139 | 7.465 | 452,289 | +0.25(+3.40%) |
May 05, 2016 | 7.195 | 7.407 | 7.113 | 7.219 | 504,174 | +0.17(+2.46%) |
May 04, 2016 | 7.171 | 7.533 | 6.964 | 7.046 | 888,331 | -0.20(-2.74%) |
May 03, 2016 | 7.273 | 7.303 | 7.123 | 7.245 | 558,072 | -0.09(-1.28%) |
May 02, 2016 | 7.343 | 7.535 | 7.053 | 7.338 | 1,093,180 | +0.01(+0.13%) |
Apr 29, 2016 | 7.713 | 7.891 | 7.320 | 7.329 | 2,444,308 | -0.34(-4.40%) |
Apr 28, 2016 | 7.455 | 7.853 | 7.217 | 7.666 | 1,155,653 | +0.25(+3.41%) |
Apr 27, 2016 | 7.128 | 7.586 | 7.109 | 7.413 | 855,447 | +0.30(+4.28%) |
Apr 26, 2016 | 6.392 | 7.221 | 6.182 | 7.109 | 1,834,500 | +0.22(+3.27%) |
Apr 25, 2016 | 6.875 | 6.964 | 6.720 | 6.884 | 569,966 | +0.03(+0.41%) |
Apr 22, 2016 | 6.767 | 7.062 | 6.734 | 6.856 | 585,665 | +0.06(+0.90%) |
Apr 21, 2016 | 6.992 | 7.015 | 6.776 | 6.795 | 653,733 | -0.15(-2.09%) |
Apr 20, 2016 | 6.926 | 7.095 | 6.847 | 6.940 | 740,497 | +0.02(+0.27%) |
Apr 19, 2016 | 6.416 | 7.124 | 6.416 | 6.921 | 1,612,997 | +0.49(+7.57%) |
Apr 18, 2016 | 6.036 | 6.514 | 5.994 | 6.434 | 700,096 | +0.27(+4.41%) |
Apr 15, 2016 | 6.018 | 6.228 | 5.905 | 6.163 | 425,095 | +0.10(+1.62%) |
Apr 14, 2016 | 6.060 | 6.083 | 5.872 | 6.064 | 443,453 | +0.01(+0.15%) |
Apr 13, 2016 | 6.013 | 6.191 | 5.933 | 6.055 | 458,854 | +0.05(+0.86%) |
Apr 12, 2016 | 5.671 | 6.018 | 5.634 | 6.004 | 422,766 | +0.28(+4.91%) |
Apr 11, 2016 | 5.662 | 5.826 | 5.582 | 5.723 | 435,117 | +0.15(+2.78%) |
Apr 08, 2016 | 5.460 | 5.676 | 5.437 | 5.568 | 366,426 | +0.18(+3.39%) |
Apr 07, 2016 | 5.451 | 5.573 | 5.315 | 5.385 | 411,724 | -0.07(-1.29%) |
Apr 06, 2016 | 5.432 | 5.488 | 5.306 | 5.456 | 413,712 | +0.07(+1.39%) |
Apr 05, 2016 | 5.203 | 5.460 | 5.151 | 5.381 | 342,781 | +0.19(+3.70%) |
Apr 04, 2016 | 5.325 | 5.428 | 5.175 | 5.189 | 478,157 | -0.05(-0.98%) |
Apr 01, 2016 | 5.395 | 5.456 | 5.184 | 5.240 | 713,371 | -0.22(-3.95%) |
Mar 31, 2016 | 5.680 | 5.703 | 5.348 | 5.456 | 477,214 | -0.22(-3.80%) |
Mar 30, 2016 | 5.620 | 5.737 | 5.549 | 5.671 | 380,759 | +0.12(+2.19%) |
Mar 29, 2016 | 5.325 | 5.577 | 5.245 | 5.549 | 327,101 | +0.18(+3.40%) |
Mar 28, 2016 | 5.601 | 5.620 | 5.353 | 5.367 | 356,885 | -0.14(-2.47%) |
Mar 24, 2016 | 5.278 | 5.503 | 5.503 | 5.503 | 407,002 | +0.15(+2.80%) |
Mar 23, 2016 | 5.760 | 5.805 | 5.315 | 5.353 | 566,060 | -0.48(-8.19%) |
Mar 22, 2016 | 5.666 | 5.863 | 5.610 | 5.830 | 307,387 | +0.08(+1.38%) |
Mar 21, 2016 | 6.018 | 6.050 | 5.620 | 5.751 | 767,038 | -0.28(-4.66%) |
Mar 18, 2016 | 5.905 | 6.060 | 5.760 | 6.032 | 708,787 | +0.19(+3.29%) |
Mar 17, 2016 | 6.022 | 6.088 | 5.826 | 5.840 | 551,751 | -0.08(-1.34%) |
Mar 16, 2016 | 5.643 | 6.008 | 5.643 | 5.919 | 477,801 | +0.17(+2.93%) |
Mar 15, 2016 | 5.854 | 5.887 | 5.634 | 5.751 | 428,217 | -0.24(-3.99%) |
Mar 14, 2016 | 5.821 | 6.074 | 5.690 | 5.990 | 415,166 | +0.05(+0.87%) |
Mar 11, 2016 | 5.961 | 6.121 | 5.891 | 5.938 | 388,574 | -0.05(-0.86%) |
Mar 10, 2016 | 5.901 | 6.004 | 5.699 | 5.990 | 384,007 | +0.09(+1.51%) |
Mar 09, 2016 | 6.041 | 6.163 | 5.819 | 5.901 | 359,110 | -0.13(-2.17%) |
Mar 08, 2016 | 6.186 | 6.219 | 5.760 | 6.032 | 972,196 | -0.19(-3.08%) |
Mar 07, 2016 | 5.891 | 6.271 | 5.618 | 6.224 | 1,064,355 | +0.39(+6.66%) |
Mar 04, 2016 | 5.723 | 5.929 | 5.577 | 5.835 | 861,131 | +0.24(+4.27%) |
Mar 03, 2016 | 5.151 | 5.648 | 5.151 | 5.596 | 968,054 | +0.42(+8.05%) |
Mar 02, 2016 | 5.119 | 5.268 | 4.800 | 5.179 | 977,656 | +0.01(+0.18%) |
Mar 01, 2016 | 4.992 | 5.236 | 4.898 | 5.170 | 877,277 | +0.25(+5.14%) |
Feb 29, 2016 | 4.777 | 4.962 | 4.763 | 4.917 | 737,029 | +0.13(+2.74%) |
Feb 26, 2016 | 4.777 | 4.894 | 4.753 | 4.786 | 528,499 | +0.02(+0.49%) |
Feb 25, 2016 | 4.856 | 4.959 | 4.708 | 4.763 | 722,840 | -0.16(-3.33%) |
Feb 24, 2016 | 4.847 | 4.983 | 4.660 | 4.927 | 834,998 | -0.01(-0.19%) |
Feb 23, 2016 | 5.044 | 5.104 | 4.875 | 4.936 | 640,164 | -0.19(-3.74%) |
Feb 22, 2016 | 5.067 | 5.245 | 5.016 | 5.128 | 908,536 | +0.17(+3.50%) |
Feb 19, 2016 | 5.011 | 5.081 | 4.777 | 4.955 | 730,378 | -0.13(-2.49%) |
Feb 18, 2016 | 5.498 | 5.517 | 4.941 | 5.081 | 850,843 | -0.29(-5.41%) |
Feb 17, 2016 | 5.606 | 5.695 | 5.282 | 5.371 | 942,177 | -0.06(-1.12%) |
Feb 16, 2016 | 5.268 | 5.507 | 5.198 | 5.432 | 1,003,206 | +0.37(+7.31%) |
Feb 12, 2016 | 5.072 | 5.062 | 5.062 | 5.062 | 1,149,687 | +0.23(+4.85%) |
Feb 11, 2016 | 5.208 | 5.418 | 4.739 | 4.828 | 1,635,767 | -0.38(-7.37%) |
Feb 10, 2016 | 5.896 | 6.097 | 5.175 | 5.212 | 1,336,660 | -0.42(-7.40%) |
Feb 09, 2016 | 5.938 | 6.022 | 5.606 | 5.629 | 1,070,016 | -0.17(-2.91%) |
Feb 08, 2016 | 6.233 | 6.233 | 5.629 | 5.798 | 810,550 | -0.46(-7.40%) |
Feb 05, 2016 | 6.495 | 6.659 | 6.177 | 6.261 | 671,657 | -0.31(-4.70%) |
Feb 04, 2016 | 6.439 | 6.669 | 6.374 | 6.570 | 821,266 | +0.15(+2.26%) |
Feb 03, 2016 | 6.434 | 6.453 | 5.784 | 6.425 | 847,144 | +0.17(+2.66%) |
Feb 02, 2016 | 6.237 | 6.464 | 5.965 | 6.259 | 2,253,830 | -0.03(-0.43%) |
Feb 01, 2016 | 6.464 | 6.464 | 6.079 | 6.286 | 947,221 | -0.03(-0.42%) |
Jan 29, 2016 | 6.223 | 6.566 | 6.152 | 6.312 | 1,564,938 | +0.10(+1.58%) |
Jan 28, 2016 | 6.045 | 6.321 | 6.027 | 6.214 | 1,436,058 | +0.37(+6.33%) |
Jan 27, 2016 | 6.036 | 6.210 | 5.818 | 5.844 | 1,748,264 | -0.28(-4.52%) |
Jan 26, 2016 | 5.345 | 6.263 | 5.291 | 6.121 | 1,975,612 | +1.01(+19.70%) |
Jan 25, 2016 | 5.559 | 5.777 | 5.073 | 5.113 | 1,127,801 | -0.41(-7.35%) |
Jan 22, 2016 | 4.913 | 5.550 | 4.913 | 5.519 | 1,387,598 | +0.69(+14.31%) |
Jan 21, 2016 | 4.792 | 5.200 | 4.757 | 4.828 | 907,956 | +0.04(+0.74%) |
Jan 20, 2016 | 4.690 | 4.850 | 4.467 | 4.792 | 969,292 | -0.04(-0.92%) |
Jan 19, 2016 | 5.354 | 5.354 | 4.725 | 4.837 | 1,359,257 | -0.53(-9.81%) |
Jan 15, 2016 | 5.398 | 5.363 | 5.363 | 5.363 | 1,199,452 | -0.19(-3.45%) |
Jan 14, 2016 | 5.483 | 5.684 | 5.398 | 5.554 | 871,856 | +0.05(+0.89%) |
Jan 13, 2016 | 5.559 | 5.711 | 5.483 | 5.505 | 732,668 | +0.02(+0.32%) |
Jan 12, 2016 | 5.938 | 5.991 | 5.454 | 5.488 | 1,234,931 | -0.44(-7.44%) |
Jan 11, 2016 | 6.152 | 6.170 | 5.795 | 5.929 | 816,372 | +0.01(+0.23%) |
Jan 08, 2016 | 5.853 | 6.076 | 5.755 | 5.916 | 637,241 | +0.12(+2.00%) |
Jan 07, 2016 | 5.831 | 5.853 | 5.644 | 5.800 | 556,820 | -0.05(-0.84%) |
Jan 06, 2016 | 5.991 | 6.085 | 5.849 | 5.849 | 541,180 | -0.21(-3.53%) |
Jan 05, 2016 | 6.241 | 6.410 | 6.036 | 6.063 | 642,816 | -0.14(-2.30%) |
Jan 04, 2016 | 6.045 | 6.259 | 5.956 | 6.205 | 704,408 | +0.19(+3.19%) |
Dec 31, 2015 | 5.929 | 6.014 | 6.014 | 6.014 | 1,080,337 | +0.01(+0.15%) |
Dec 30, 2015 | 5.907 | 6.165 | 5.907 | 6.005 | 1,008,208 | +0.04(+0.75%) |
Dec 29, 2015 | 6.277 | 6.365 | 5.853 | 5.960 | 1,033,375 | -0.27(-4.36%) |
Dec 28, 2015 | 6.188 | 6.370 | 6.134 | 6.232 | 790,395 | -0.01(-0.21%) |
Dec 24, 2015 | 6.393 | 6.245 | 6.245 | 6.245 | 379,553 | -0.11(-1.75%) |
Dec 23, 2015 | 6.076 | 6.410 | 6.018 | 6.357 | 1,397,988 | +0.35(+5.79%) |
Dec 22, 2015 | 5.559 | 6.018 | 5.497 | 6.009 | 1,012,652 | +0.40(+7.15%) |
Dec 21, 2015 | 5.439 | 5.750 | 5.349 | 5.608 | 871,854 | +0.15(+2.69%) |
Dec 18, 2015 | 5.528 | 5.804 | 5.416 | 5.461 | 2,154,175 | -0.03(-0.49%) |
Dec 17, 2015 | 5.688 | 5.929 | 5.317 | 5.488 | 1,865,654 | -0.45(-7.58%) |
Dec 16, 2015 | 5.795 | 6.000 | 5.795 | 5.938 | 1,123,992 | +0.15(+2.62%) |
Dec 15, 2015 | 5.867 | 5.965 | 5.733 | 5.786 | 1,082,898 | -0.09(-1.52%) |
Dec 14, 2015 | 6.076 | 6.141 | 5.737 | 5.875 | 1,035,959 | -0.25(-4.01%) |
Dec 11, 2015 | 6.442 | 6.468 | 6.054 | 6.121 | 1,143,645 | -0.39(-5.96%) |
Dec 10, 2015 | 6.620 | 6.901 | 6.500 | 6.508 | 619,302 | -0.10(-1.48%) |
Dec 09, 2015 | 6.687 | 6.910 | 6.428 | 6.607 | 1,008,742 | -0.10(-1.46%) |
Dec 08, 2015 | 6.410 | 6.914 | 6.245 | 6.705 | 1,163,322 | +0.08(+1.21%) |
Dec 07, 2015 | 7.155 | 7.199 | 6.584 | 6.624 | 1,829,374 | -0.64(-8.78%) |
Dec 04, 2015 | 7.280 | 7.471 | 7.204 | 7.262 | 745,237 | -0.04(-0.49%) |
Dec 03, 2015 | 7.512 | 7.614 | 7.269 | 7.298 | 691,588 | -0.24(-3.14%) |
Dec 02, 2015 | 7.601 | 7.743 | 7.516 | 7.534 | 538,311 | -0.11(-1.40%) |