Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.987 | 8.080 | 7.902 | 8.024 | 719,597 | +0.04(+0.54%) |
Nov 29, 2016 | 7.814 | 8.063 | 7.814 | 7.980 | 1,025,137 | +0.24(+3.09%) |
Nov 28, 2016 | 8.562 | 8.645 | 7.681 | 7.741 | 992,001 | -0.89(-10.36%) |
Nov 25, 2016 | 8.559 | 8.680 | 8.512 | 8.635 | 324,973 | +0.14(+1.60%) |
Nov 23, 2016 | 8.499 | 8.499 | 8.499 | 0 | +0.00(+0.04%) | |
Nov 22, 2016 | 8.745 | 8.745 | 8.433 | 8.496 | 576,039 | -0.25(-2.85%) |
Nov 21, 2016 | 8.965 | 8.965 | 8.715 | 8.745 | 231,419 | -0.14(-1.61%) |
Nov 18, 2016 | 8.978 | 9.034 | 8.868 | 8.888 | 374,721 | -0.07(-0.74%) |
Nov 17, 2016 | 8.878 | 8.988 | 8.865 | 8.955 | 539,048 | +0.11(+1.28%) |
Nov 16, 2016 | 8.838 | 8.958 | 8.762 | 8.842 | 285,323 | -0.06(-0.71%) |
Nov 15, 2016 | 8.861 | 8.961 | 8.775 | 8.905 | 908,564 | +0.14(+1.63%) |
Nov 14, 2016 | 8.961 | 9.018 | 8.742 | 8.762 | 441,449 | -0.17(-1.90%) |
Nov 11, 2016 | 8.752 | 8.965 | 8.632 | 8.931 | 1,037,395 | +0.12(+1.32%) |
Nov 10, 2016 | 8.931 | 9.096 | 8.745 | 8.815 | 785,462 | -0.10(-1.12%) |
Nov 09, 2016 | 8.758 | 9.008 | 8.719 | 8.915 | 377,446 | +0.03(+0.30%) |
Nov 08, 2016 | 8.858 | 9.014 | 8.845 | 8.888 | 514,556 | -0.03(-0.34%) |
Nov 07, 2016 | 8.848 | 9.034 | 8.842 | 8.918 | 739,515 | +0.23(+2.60%) |
Nov 04, 2016 | 8.845 | 8.845 | 8.539 | 8.692 | 665,596 | -0.10(-1.17%) |
Nov 03, 2016 | 8.852 | 8.975 | 8.748 | 8.795 | 876,788 | +0.02(+0.19%) |
Nov 02, 2016 | 8.878 | 9.024 | 8.735 | 8.778 | 775,715 | -0.17(-1.86%) |
Nov 01, 2016 | 8.908 | 9.024 | 8.795 | 8.945 | 865,411 | +0.15(+1.70%) |
Oct 31, 2016 | 8.978 | 8.978 | 8.765 | 8.795 | 1,045,400 | -0.13(-1.45%) |
Oct 28, 2016 | 8.881 | 9.058 | 8.881 | 8.925 | 648,893 | -0.02(-0.26%) |
Oct 27, 2016 | 8.975 | 9.078 | 8.768 | 8.948 | 679,903 | -0.03(-0.30%) |
Oct 26, 2016 | 9.118 | 9.267 | 8.941 | 8.975 | 1,069,950 | -0.18(-1.93%) |
Oct 25, 2016 | 9.247 | 9.310 | 9.111 | 9.151 | 1,385,221 | -0.13(-1.36%) |
Oct 24, 2016 | 9.520 | 9.536 | 8.968 | 9.277 | 2,203,296 | +0.11(+1.23%) |
Oct 21, 2016 | 9.088 | 9.236 | 8.956 | 9.164 | 1,243,798 | +0.09(+0.95%) |
Oct 20, 2016 | 9.088 | 9.131 | 9.024 | 9.078 | 638,328 | -0.04(-0.44%) |
Oct 19, 2016 | 8.978 | 9.151 | 8.978 | 9.118 | 1,324,842 | +0.13(+1.48%) |
Oct 18, 2016 | 8.978 | 9.118 | 8.860 | 8.985 | 1,140,022 | +0.04(+0.41%) |
Oct 17, 2016 | 9.004 | 9.096 | 8.842 | 8.948 | 970,011 | -0.02(-0.26%) |
Oct 14, 2016 | 9.261 | 9.310 | 8.948 | 8.971 | 626,449 | -0.20(-2.14%) |
Oct 13, 2016 | 8.975 | 9.184 | 8.935 | 9.167 | 1,009,408 | +0.19(+2.11%) |
Oct 12, 2016 | 8.755 | 8.978 | 8.659 | 8.978 | 887,320 | +0.26(+3.01%) |
Oct 11, 2016 | 9.051 | 9.141 | 8.669 | 8.715 | 916,140 | -0.36(-3.99%) |
Oct 10, 2016 | 9.051 | 9.136 | 8.948 | 9.078 | 742,489 | +0.12(+1.37%) |
Oct 07, 2016 | 9.264 | 9.322 | 8.870 | 8.955 | 2,402,349 | -0.37(-3.96%) |
Oct 06, 2016 | 9.314 | 9.394 | 9.221 | 9.324 | 1,273,229 | -0.02(-0.21%) |
Oct 05, 2016 | 9.194 | 9.384 | 9.084 | 9.344 | 1,152,939 | +0.21(+2.33%) |
Oct 04, 2016 | 9.131 | 9.310 | 8.938 | 9.131 | 830,354 | +0.20(+2.20%) |
Oct 03, 2016 | 9.001 | 9.011 | 8.822 | 8.935 | 613,322 | -0.13(-1.39%) |
Sep 30, 2016 | 9.001 | 9.186 | 8.945 | 9.061 | 744,940 | +0.10(+1.08%) |
Sep 29, 2016 | 9.068 | 9.074 | 8.908 | 8.965 | 758,886 | -0.07(-0.81%) |
Sep 28, 2016 | 9.078 | 9.134 | 8.981 | 9.038 | 878,129 | -0.04(-0.40%) |
Sep 27, 2016 | 9.011 | 9.174 | 8.935 | 9.074 | 717,239 | +0.10(+1.15%) |
Sep 26, 2016 | 9.197 | 9.197 | 8.918 | 8.971 | 816,399 | -0.23(-2.46%) |
Sep 23, 2016 | 9.310 | 9.364 | 9.028 | 9.197 | 1,363,420 | -0.34(-3.56%) |
Sep 22, 2016 | 9.553 | 9.643 | 9.457 | 9.536 | 1,229,910 | -0.03(-0.35%) |
Sep 21, 2016 | 9.290 | 9.633 | 9.290 | 9.570 | 1,871,863 | +0.17(+1.84%) |
Sep 20, 2016 | 9.739 | 9.753 | 9.379 | 9.397 | 1,399,518 | -0.30(-3.12%) |
Sep 19, 2016 | 10.04 | 10.07 | 9.533 | 9.699 | 1,844,126 | -0.25(-2.47%) |
Sep 16, 2016 | 9.413 | 10.00 | 9.357 | 9.945 | 2,529,917 | +0.58(+6.18%) |
Sep 15, 2016 | 9.234 | 9.394 | 9.164 | 9.367 | 1,382,722 | +0.12(+1.29%) |
Sep 14, 2016 | 8.948 | 9.284 | 8.722 | 9.247 | 1,874,034 | +0.27(+2.96%) |
Sep 13, 2016 | 8.502 | 9.274 | 8.443 | 8.981 | 3,276,774 | +0.36(+4.21%) |
Sep 12, 2016 | 8.479 | 8.639 | 8.376 | 8.619 | 1,427,752 | +0.02(+0.23%) |
Sep 09, 2016 | 8.446 | 8.609 | 8.366 | 8.599 | 2,118,075 | +0.28(+3.36%) |
Sep 08, 2016 | 8.177 | 8.329 | 8.117 | 8.319 | 737,894 | +0.15(+1.87%) |
Sep 07, 2016 | 8.260 | 8.308 | 8.097 | 8.167 | 887,921 | -0.15(-1.76%) |
Sep 06, 2016 | 8.193 | 8.506 | 8.160 | 8.313 | 1,435,144 | +0.19(+2.38%) |
Sep 02, 2016 | 8.087 | 8.120 | 8.120 | 8.120 | 540,429 | +0.04(+0.49%) |
Sep 01, 2016 | 8.177 | 8.190 | 8.004 | 8.080 | 677,310 | -0.16(-1.94%) |
Aug 31, 2016 | 8.193 | 8.373 | 7.995 | 8.240 | 1,123,605 | -0.10(-1.24%) |
Aug 30, 2016 | 8.516 | 8.609 | 8.216 | 8.343 | 2,134,096 | -0.25(-2.90%) |
Aug 29, 2016 | 7.694 | 8.918 | 7.694 | 8.592 | 6,630,264 | +0.74(+9.49%) |
Aug 26, 2016 | 7.162 | 8.004 | 7.023 | 7.847 | 1,305,748 | +0.70(+9.87%) |
Aug 25, 2016 | 7.016 | 7.156 | 6.986 | 7.142 | 261,751 | +0.14(+1.95%) |
Aug 24, 2016 | 7.315 | 7.315 | 6.989 | 7.006 | 419,552 | -0.29(-3.97%) |
Aug 23, 2016 | 7.182 | 7.315 | 7.079 | 7.295 | 403,243 | +0.15(+2.09%) |
Aug 22, 2016 | 7.049 | 7.179 | 7.049 | 7.146 | 408,416 | +0.01(+0.14%) |
Aug 19, 2016 | 7.016 | 7.236 | 6.989 | 7.136 | 227,295 | +0.03(+0.47%) |
Aug 18, 2016 | 6.960 | 7.149 | 6.960 | 7.102 | 215,792 | +0.11(+1.62%) |
Aug 17, 2016 | 7.049 | 7.093 | 6.910 | 6.989 | 280,689 | -0.15(-2.05%) |
Aug 16, 2016 | 7.199 | 7.299 | 7.093 | 7.136 | 340,536 | -0.16(-2.23%) |
Aug 15, 2016 | 7.182 | 7.365 | 7.169 | 7.299 | 479,421 | +0.03(+0.41%) |
Aug 12, 2016 | 7.176 | 7.349 | 7.166 | 7.269 | 497,826 | -0.02(-0.23%) |
Aug 11, 2016 | 7.152 | 7.359 | 7.146 | 7.285 | 802,171 | -0.02(-0.23%) |
Aug 10, 2016 | 7.093 | 7.312 | 7.059 | 7.302 | 332,909 | +0.12(+1.67%) |
Aug 09, 2016 | 7.023 | 7.305 | 6.944 | 7.182 | 317,809 | +0.09(+1.22%) |
Aug 08, 2016 | 6.979 | 7.126 | 6.916 | 7.096 | 327,330 | +0.17(+2.40%) |
Aug 05, 2016 | 6.727 | 6.966 | 6.727 | 6.930 | 141,137 | +0.12(+1.76%) |
Aug 04, 2016 | 6.677 | 6.823 | 6.677 | 6.810 | 152,384 | +0.04(+0.59%) |
Aug 03, 2016 | 6.647 | 6.833 | 6.617 | 6.770 | 238,399 | +0.10(+1.44%) |
Aug 02, 2016 | 6.650 | 6.753 | 6.594 | 6.674 | 226,465 | +0.04(+0.65%) |
Aug 01, 2016 | 6.650 | 6.763 | 6.235 | 6.630 | 457,406 | +0.06(+0.96%) |
Jul 29, 2016 | 6.644 | 6.807 | 6.534 | 6.567 | 330,738 | -0.06(-0.95%) |
Jul 28, 2016 | 6.650 | 6.707 | 6.573 | 6.630 | 363,215 | -0.03(-0.45%) |
Jul 27, 2016 | 6.650 | 6.860 | 6.627 | 6.660 | 394,272 | -0.01(-0.10%) |
Jul 26, 2016 | 6.650 | 6.820 | 6.620 | 6.667 | 299,605 | -0.06(-0.84%) |
Jul 25, 2016 | 6.654 | 6.856 | 6.654 | 6.723 | 335,712 | -0.11(-1.61%) |
Jul 22, 2016 | 6.943 | 6.984 | 6.687 | 6.833 | 335,811 | -0.24(-3.43%) |
Jul 21, 2016 | 6.906 | 7.284 | 6.906 | 7.076 | 198,430 | +0.01(+0.14%) |
Jul 20, 2016 | 6.890 | 7.196 | 6.890 | 7.066 | 135,814 | +0.10(+1.43%) |
Jul 19, 2016 | 6.883 | 7.096 | 6.834 | 6.966 | 156,180 | -0.03(-0.38%) |
Jul 18, 2016 | 6.913 | 7.182 | 6.913 | 6.993 | 277,531 | +0.01(+0.10%) |
Jul 15, 2016 | 7.073 | 7.196 | 6.933 | 6.986 | 513,900 | -0.29(-3.93%) |
Jul 14, 2016 | 6.910 | 7.445 | 6.910 | 7.272 | 263,138 | -0.05(-0.64%) |
Jul 13, 2016 | 7.016 | 7.528 | 6.893 | 7.319 | 341,595 | +0.23(+3.19%) |
Jul 12, 2016 | 7.063 | 7.315 | 7.063 | 7.093 | 231,605 | -0.07(-0.97%) |
Jul 11, 2016 | 6.807 | 7.216 | 6.807 | 7.162 | 180,666 | +0.29(+4.21%) |
Jul 08, 2016 | 6.674 | 6.940 | 6.750 | 6.873 | 261,968 | +0.12(+1.82%) |
Jul 07, 2016 | 6.557 | 6.790 | 6.557 | 6.750 | 159,025 | +0.19(+2.84%) |
Jul 05, 2016 | 6.650 | 6.817 | 6.502 | 6.564 | 213,720 | -0.21(-3.09%) |
Jul 01, 2016 | 6.594 | 6.773 | 6.773 | 6.773 | 188,864 | +0.11(+1.65%) |
Jun 30, 2016 | 6.447 | 6.720 | 6.431 | 6.664 | 162,682 | +0.19(+2.87%) |
Jun 29, 2016 | 6.551 | 6.622 | 6.471 | 6.477 | 148,748 | -0.06(-0.87%) |
Jun 28, 2016 | 6.285 | 6.577 | 6.285 | 6.534 | 233,722 | +0.30(+4.80%) |
Jun 27, 2016 | 6.384 | 6.437 | 6.155 | 6.235 | 253,544 | -0.29(-4.39%) |
Jun 24, 2016 | 6.517 | 6.630 | 6.477 | 6.521 | 302,998 | -0.13(-1.95%) |
Jun 23, 2016 | 6.617 | 6.740 | 6.617 | 6.650 | 176,783 | +0.07(+1.06%) |
Jun 22, 2016 | 6.541 | 6.747 | 6.541 | 6.580 | 218,694 | +0.03(+0.41%) |
Jun 21, 2016 | 6.411 | 6.574 | 6.411 | 6.554 | 162,937 | +0.13(+2.02%) |
Jun 20, 2016 | 6.358 | 6.584 | 6.285 | 6.424 | 165,578 | +0.11(+1.79%) |
Jun 17, 2016 | 6.155 | 6.328 | 6.132 | 6.311 | 477,748 | +0.09(+1.50%) |
Jun 16, 2016 | 6.155 | 6.238 | 6.075 | 6.218 | 184,437 | -0.01(-0.16%) |
Jun 15, 2016 | 6.278 | 6.457 | 6.228 | 6.228 | 142,015 | -0.10(-1.63%) |
Jun 14, 2016 | 6.494 | 6.660 | 6.331 | 6.331 | 412,419 | -0.23(-3.50%) |
Jun 13, 2016 | 6.547 | 6.634 | 6.487 | 6.560 | 438,628 | -0.07(-1.10%) |
Jun 10, 2016 | 6.534 | 6.694 | 6.517 | 6.634 | 239,788 | -0.03(-0.50%) |
Jun 09, 2016 | 6.617 | 6.694 | 6.587 | 6.667 | 162,119 | -0.04(-0.55%) |
Jun 08, 2016 | 6.487 | 6.747 | 6.486 | 6.703 | 325,243 | +0.17(+2.60%) |
Jun 07, 2016 | 6.487 | 6.594 | 6.465 | 6.534 | 219,311 | +0.07(+1.13%) |
Jun 06, 2016 | 6.504 | 6.544 | 6.411 | 6.461 | 138,926 | -0.01(-0.10%) |
Jun 03, 2016 | 6.487 | 6.577 | 6.368 | 6.467 | 475,186 | -0.08(-1.27%) |
Jun 02, 2016 | 6.404 | 6.584 | 6.404 | 6.551 | 294,237 | +0.08(+1.29%) |
Jun 01, 2016 | 6.341 | 6.537 | 6.341 | 6.467 | 187,114 | +0.06(+0.93%) |
May 31, 2016 | 6.255 | 6.512 | 6.215 | 6.408 | 486,581 | +0.20(+3.16%) |
May 27, 2016 | 6.404 | 6.211 | 6.211 | 6.211 | 262,244 | -0.19(-3.01%) |
May 26, 2016 | 6.161 | 6.447 | 6.142 | 6.404 | 353,035 | +0.20(+3.27%) |
May 25, 2016 | 5.939 | 6.238 | 5.939 | 6.201 | 249,842 | +0.26(+4.36%) |
May 24, 2016 | 5.892 | 6.002 | 5.884 | 5.942 | 118,365 | +0.05(+0.79%) |
May 23, 2016 | 5.872 | 6.028 | 5.856 | 5.895 | 114,253 | -0.02(-0.34%) |
May 20, 2016 | 5.852 | 6.121 | 5.852 | 5.915 | 190,960 | +0.11(+1.95%) |
May 19, 2016 | 6.032 | 6.098 | 5.794 | 5.802 | 206,692 | -0.30(-4.85%) |
May 18, 2016 | 5.962 | 6.175 | 5.962 | 6.098 | 338,500 | +0.07(+1.16%) |
May 17, 2016 | 5.919 | 6.135 | 5.819 | 6.028 | 148,649 | -0.01(-0.17%) |
May 16, 2016 | 5.836 | 6.128 | 5.836 | 6.038 | 196,912 | +0.16(+2.77%) |
May 13, 2016 | 5.862 | 6.088 | 5.861 | 5.876 | 161,437 | -0.05(-0.84%) |
May 12, 2016 | 6.108 | 6.108 | 5.879 | 5.925 | 231,515 | -0.20(-3.20%) |
May 11, 2016 | 6.152 | 6.208 | 6.032 | 6.122 | 140,337 | -0.08(-1.29%) |
May 10, 2016 | 6.215 | 6.314 | 6.158 | 6.201 | 256,473 | -0.03(-0.48%) |
May 09, 2016 | 6.258 | 6.318 | 6.191 | 6.231 | 376,628 | -0.09(-1.37%) |
May 06, 2016 | 6.205 | 6.354 | 6.193 | 6.318 | 344,749 | +0.05(+0.74%) |
May 05, 2016 | 6.201 | 6.334 | 6.155 | 6.271 | 223,341 | +0.05(+0.80%) |
May 04, 2016 | 6.344 | 6.482 | 6.215 | 6.221 | 268,840 | -0.20(-3.11%) |
May 03, 2016 | 6.497 | 6.733 | 6.358 | 6.421 | 367,906 | -0.17(-2.52%) |
May 02, 2016 | 6.650 | 6.680 | 6.547 | 6.587 | 312,916 | -0.11(-1.59%) |
Apr 29, 2016 | 6.577 | 6.740 | 6.577 | 6.694 | 520,096 | +0.05(+0.70%) |
Apr 28, 2016 | 6.434 | 6.750 | 6.434 | 6.647 | 504,604 | +0.14(+2.09%) |
Apr 27, 2016 | 6.517 | 6.630 | 6.411 | 6.511 | 509,001 | -0.07(-1.11%) |
Apr 26, 2016 | 6.341 | 6.710 | 6.341 | 6.584 | 711,904 | +0.20(+3.18%) |
Apr 25, 2016 | 5.839 | 6.617 | 5.839 | 6.381 | 702,052 | +0.29(+4.69%) |
Apr 22, 2016 | 6.085 | 6.245 | 6.048 | 6.095 | 563,282 | -0.06(-0.92%) |
Apr 21, 2016 | 6.088 | 6.268 | 6.068 | 6.152 | 330,816 | +0.02(+0.38%) |
Apr 20, 2016 | 6.138 | 6.338 | 6.125 | 6.128 | 201,254 | -0.06(-1.02%) |
Apr 19, 2016 | 6.181 | 6.275 | 6.181 | 6.191 | 196,223 | -0.02(-0.32%) |
Apr 18, 2016 | 6.304 | 6.321 | 6.022 | 6.211 | 334,208 | -0.16(-2.51%) |
Apr 15, 2016 | 6.527 | 6.584 | 6.364 | 6.371 | 111,051 | -0.23(-3.48%) |
Apr 14, 2016 | 6.481 | 6.710 | 6.481 | 6.600 | 239,590 | +0.07(+1.02%) |
Apr 13, 2016 | 6.431 | 6.600 | 6.431 | 6.534 | 256,455 | +0.14(+2.24%) |
Apr 12, 2016 | 6.324 | 6.481 | 6.324 | 6.391 | 86,390 | +0.04(+0.68%) |
Apr 11, 2016 | 6.328 | 6.484 | 6.314 | 6.348 | 210,866 | -0.00(-0.05%) |
Apr 08, 2016 | 6.328 | 6.479 | 6.271 | 6.351 | 138,731 | +0.05(+0.74%) |
Apr 07, 2016 | 6.361 | 6.517 | 6.251 | 6.304 | 206,478 | -0.03(-0.47%) |
Apr 06, 2016 | 6.092 | 6.414 | 6.002 | 6.334 | 405,592 | +0.21(+3.36%) |
Apr 05, 2016 | 6.118 | 6.253 | 6.118 | 6.128 | 157,948 | -0.10(-1.55%) |
Apr 04, 2016 | 6.221 | 6.285 | 6.188 | 6.225 | 108,191 | -0.05(-0.79%) |
Apr 01, 2016 | 6.142 | 6.338 | 6.142 | 6.275 | 151,656 | +0.03(+0.48%) |
Mar 31, 2016 | 6.238 | 6.384 | 6.221 | 6.245 | 262,232 | -0.04(-0.69%) |
Mar 30, 2016 | 6.331 | 6.378 | 6.221 | 6.288 | 272,052 | -0.04(-0.58%) |
Mar 29, 2016 | 6.078 | 6.368 | 6.078 | 6.324 | 126,340 | +0.15(+2.42%) |
Mar 28, 2016 | 6.132 | 6.240 | 6.019 | 6.175 | 124,494 | -0.02(-0.38%) |
Mar 24, 2016 | 5.999 | 6.198 | 6.198 | 6.198 | 146,159 | +0.16(+2.59%) |
Mar 23, 2016 | 6.178 | 6.288 | 5.999 | 6.042 | 189,381 | -0.13(-2.05%) |
Mar 22, 2016 | 6.265 | 6.341 | 6.148 | 6.168 | 651,305 | -0.17(-2.73%) |
Mar 21, 2016 | 6.374 | 6.587 | 6.318 | 6.341 | 256,792 | -0.06(-0.99%) |
Mar 18, 2016 | 6.351 | 6.484 | 6.308 | 6.404 | 315,680 | +0.11(+1.74%) |
Mar 17, 2016 | 6.394 | 6.457 | 6.218 | 6.294 | 269,390 | -0.11(-1.66%) |
Mar 16, 2016 | 6.148 | 6.431 | 6.148 | 6.401 | 273,549 | +0.20(+3.16%) |
Mar 15, 2016 | 6.291 | 6.318 | 6.078 | 6.205 | 138,385 | -0.08(-1.32%) |
Mar 14, 2016 | 6.175 | 6.344 | 6.152 | 6.288 | 266,334 | +0.07(+1.18%) |
Mar 11, 2016 | 6.072 | 6.228 | 5.852 | 6.215 | 274,097 | +0.23(+3.78%) |
Mar 10, 2016 | 5.975 | 6.095 | 5.899 | 5.989 | 165,689 | +0.06(+1.01%) |
Mar 09, 2016 | 5.895 | 6.035 | 5.866 | 5.929 | 215,137 | +0.04(+0.68%) |
Mar 08, 2016 | 5.945 | 6.048 | 5.839 | 5.889 | 260,990 | -0.12(-2.05%) |
Mar 07, 2016 | 5.989 | 6.165 | 5.955 | 6.012 | 301,395 | -0.05(-0.82%) |
Mar 04, 2016 | 5.979 | 6.185 | 5.922 | 6.062 | 265,107 | +0.12(+1.96%) |
Mar 03, 2016 | 5.912 | 6.012 | 5.902 | 5.945 | 233,437 | +0.01(+0.11%) |
Mar 02, 2016 | 5.942 | 6.009 | 5.859 | 5.939 | 334,608 | +0.02(+0.28%) |
Mar 01, 2016 | 5.952 | 5.959 | 5.862 | 5.922 | 274,021 | +0.05(+0.79%) |
Feb 29, 2016 | 5.866 | 5.942 | 5.788 | 5.876 | 195,378 | -0.01(-0.23%) |
Feb 26, 2016 | 5.935 | 5.952 | 5.829 | 5.889 | 274,500 | -0.04(-0.62%) |
Feb 25, 2016 | 5.902 | 5.945 | 5.716 | 5.925 | 241,908 | -0.01(-0.17%) |
Feb 24, 2016 | 5.786 | 5.975 | 5.659 | 5.935 | 295,251 | +0.06(+1.08%) |
Feb 23, 2016 | 6.118 | 6.118 | 5.801 | 5.872 | 380,880 | -0.15(-2.48%) |
Feb 22, 2016 | 5.985 | 6.075 | 5.836 | 6.022 | 326,073 | +0.06(+1.06%) |
Feb 19, 2016 | 5.819 | 6.102 | 5.759 | 5.959 | 389,120 | +0.14(+2.34%) |
Feb 18, 2016 | 5.866 | 5.866 | 5.666 | 5.822 | 344,049 | +0.01(+0.11%) |
Feb 17, 2016 | 5.826 | 5.985 | 5.669 | 5.816 | 457,421 | +0.04(+0.75%) |
Feb 16, 2016 | 5.523 | 5.882 | 5.510 | 5.772 | 446,502 | +0.37(+6.83%) |
Feb 12, 2016 | 5.240 | 5.403 | 5.403 | 5.403 | 231,569 | +0.25(+4.77%) |
Feb 11, 2016 | 5.217 | 5.277 | 5.058 | 5.157 | 427,206 | -0.17(-3.12%) |
Feb 10, 2016 | 5.343 | 5.510 | 5.307 | 5.324 | 300,426 | +0.03(+0.57%) |
Feb 09, 2016 | 5.387 | 5.420 | 5.260 | 5.294 | 507,437 | -0.22(-3.92%) |
Feb 08, 2016 | 5.600 | 5.633 | 5.343 | 5.510 | 732,027 | -0.15(-2.59%) |
Feb 05, 2016 | 5.683 | 5.756 | 5.583 | 5.656 | 462,266 | -0.04(-0.64%) |
Feb 04, 2016 | 5.536 | 5.749 | 5.506 | 5.693 | 424,081 | -0.09(-1.55%) |
Feb 03, 2016 | 5.819 | 5.819 | 5.580 | 5.782 | 384,832 | +0.02(+0.35%) |
Feb 02, 2016 | 5.885 | 5.962 | 5.743 | 5.762 | 740,799 | -0.12(-2.09%) |
Feb 01, 2016 | 5.852 | 6.045 | 5.576 | 5.885 | 986,762 | -0.23(-3.75%) |
Jan 29, 2016 | 5.955 | 6.178 | 5.955 | 6.115 | 854,521 | +0.24(+4.07%) |
Jan 28, 2016 | 5.985 | 5.985 | 5.786 | 5.876 | 219,714 | -0.09(-1.45%) |
Jan 27, 2016 | 6.009 | 6.058 | 5.915 | 5.962 | 242,411 | -0.08(-1.27%) |
Jan 26, 2016 | 6.078 | 6.201 | 5.877 | 6.038 | 385,295 | -0.02(-0.38%) |
Jan 25, 2016 | 6.092 | 6.132 | 5.992 | 6.062 | 491,555 | -0.05(-0.82%) |
Jan 22, 2016 | 6.374 | 6.580 | 5.999 | 6.112 | 1,018,698 | -0.14(-2.18%) |
Jan 21, 2016 | 6.135 | 6.258 | 5.962 | 6.248 | 543,078 | +0.11(+1.84%) |
Jan 20, 2016 | 6.241 | 6.289 | 5.879 | 6.135 | 683,839 | -0.29(-4.45%) |
Jan 19, 2016 | 6.650 | 6.650 | 6.318 | 6.421 | 761,586 | -0.07(-1.03%) |
Jan 15, 2016 | 6.587 | 6.487 | 6.487 | 6.487 | 419,832 | -0.22(-3.32%) |
Jan 14, 2016 | 6.817 | 6.820 | 6.650 | 6.710 | 1,744,629 | -0.11(-1.61%) |
Jan 13, 2016 | 6.830 | 6.979 | 6.524 | 6.820 | 1,164,568 | -0.04(-0.58%) |
Jan 12, 2016 | 6.817 | 6.900 | 6.707 | 6.860 | 497,447 | +0.06(+0.83%) |
Jan 11, 2016 | 7.146 | 7.146 | 6.694 | 6.803 | 709,186 | -0.34(-4.70%) |
Jan 08, 2016 | 7.236 | 7.408 | 6.712 | 7.139 | 1,085,516 | -0.01(-0.14%) |
Jan 07, 2016 | 7.395 | 7.483 | 7.116 | 7.149 | 696,404 | -0.49(-6.40%) |
Jan 06, 2016 | 7.608 | 7.668 | 7.568 | 7.638 | 293,915 | -0.06(-0.73%) |
Jan 05, 2016 | 7.771 | 7.884 | 7.585 | 7.694 | 380,573 | -0.17(-2.16%) |
Jan 04, 2016 | 7.990 | 7.997 | 7.492 | 7.864 | 713,700 | -0.39(-4.71%) |
Dec 31, 2015 | 8.313 | 8.253 | 8.253 | 8.253 | 663,732 | -0.08(-0.92%) |
Dec 30, 2015 | 8.313 | 8.399 | 8.260 | 8.329 | 473,899 | +0.01(+0.16%) |
Dec 29, 2015 | 8.313 | 8.376 | 8.216 | 8.316 | 549,084 | +0.00(+0.04%) |
Dec 28, 2015 | 8.313 | 8.429 | 8.137 | 8.313 | 953,774 | -0.14(-1.69%) |
Dec 24, 2015 | 8.313 | 8.456 | 8.456 | 8.456 | 672,152 | +0.13(+1.52%) |
Dec 23, 2015 | 8.313 | 8.589 | 8.313 | 8.329 | 552,145 | -0.08(-0.99%) |
Dec 22, 2015 | 8.296 | 8.416 | 8.180 | 8.413 | 1,435,673 | +0.10(+1.20%) |
Dec 21, 2015 | 7.871 | 8.436 | 7.864 | 8.313 | 2,661,031 | +0.46(+5.80%) |
Dec 18, 2015 | 7.482 | 7.894 | 7.408 | 7.857 | 759,295 | +0.36(+4.84%) |
Dec 17, 2015 | 6.979 | 7.511 | 6.956 | 7.495 | 780,999 | +0.52(+7.38%) |
Dec 16, 2015 | 6.979 | 7.083 | 6.803 | 6.979 | 245,788 | -0.03(-0.43%) |
Dec 15, 2015 | 6.703 | 7.269 | 6.674 | 7.009 | 575,850 | +0.39(+5.88%) |
Dec 14, 2015 | 6.504 | 6.637 | 6.408 | 6.620 | 305,843 | +0.14(+2.10%) |
Dec 11, 2015 | 6.541 | 6.670 | 6.471 | 6.484 | 328,206 | -0.17(-2.60%) |
Dec 10, 2015 | 6.690 | 6.753 | 6.587 | 6.657 | 536,519 | -0.03(-0.50%) |
Dec 09, 2015 | 6.876 | 6.973 | 6.640 | 6.690 | 490,118 | -0.27(-3.87%) |
Dec 08, 2015 | 6.896 | 6.960 | 6.783 | 6.960 | 326,657 | -0.06(-0.85%) |
Dec 07, 2015 | 6.810 | 7.129 | 6.803 | 7.019 | 508,866 | +0.20(+2.93%) |
Dec 04, 2015 | 6.817 | 6.936 | 6.650 | 6.820 | 456,429 | -0.00(-0.05%) |
Dec 03, 2015 | 7.189 | 7.297 | 6.723 | 6.823 | 652,018 | -0.31(-4.29%) |
Dec 02, 2015 | 7.149 | 7.588 | 6.913 | 7.129 | 685,665 | -0.04(-0.56%) |