Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.583 | 9.583 | 9.583 | 0 | -0.14(-1.42%) | |
Dec 29, 2016 | 9.666 | 9.887 | 9.611 | 9.721 | 542,397 | +0.03(+0.28%) |
Dec 28, 2016 | 9.721 | 9.749 | 9.473 | 9.694 | 623,690 | +0.00(+0.00%) |
Dec 27, 2016 | 9.418 | 9.887 | 9.335 | 9.694 | 619,388 | +0.03(+0.29%) |
Dec 23, 2016 | 9.666 | 9.666 | 9.666 | 0 | +0.17(+1.74%) | |
Dec 22, 2016 | 9.915 | 9.942 | 9.418 | 9.500 | 916,068 | -0.39(-3.91%) |
Dec 21, 2016 | 10.11 | 10.16 | 9.777 | 9.887 | 909,723 | -0.30(-2.98%) |
Dec 20, 2016 | 10.14 | 10.38 | 10.14 | 10.19 | 588,109 | +0.06(+0.55%) |
Dec 19, 2016 | 10.05 | 10.22 | 9.970 | 10.14 | 1,030,265 | +0.17(+1.66%) |
Dec 16, 2016 | 10.03 | 10.27 | 9.970 | 9.970 | 1,997,559 | -0.03(-0.28%) |
Dec 15, 2016 | 9.942 | 10.08 | 9.832 | 9.997 | 915,400 | +0.11(+1.12%) |
Dec 14, 2016 | 10.03 | 10.03 | 9.749 | 9.887 | 660,167 | -0.19(-1.92%) |
Dec 13, 2016 | 9.942 | 10.23 | 9.942 | 10.08 | 1,502,958 | +0.08(+0.83%) |
Dec 12, 2016 | 10.16 | 10.21 | 9.832 | 9.997 | 1,486,305 | -0.25(-2.43%) |
Dec 09, 2016 | 10.16 | 10.47 | 10.10 | 10.25 | 1,158,230 | +0.08(+0.81%) |
Dec 08, 2016 | 10.25 | 10.27 | 10.05 | 10.16 | 1,154,381 | -0.14(-1.34%) |
Dec 07, 2016 | 10.14 | 10.41 | 10.12 | 10.30 | 1,107,595 | +0.19(+1.91%) |
Dec 06, 2016 | 10.38 | 10.38 | 9.887 | 10.11 | 1,082,803 | -0.19(-1.88%) |
Dec 05, 2016 | 10.11 | 10.49 | 10.08 | 10.30 | 1,540,778 | +0.33(+3.32%) |
Dec 02, 2016 | 10.05 | 10.08 | 9.777 | 9.970 | 1,782,232 | -0.17(-1.63%) |
Dec 01, 2016 | 10.58 | 10.77 | 10.08 | 10.14 | 1,490,527 | -0.55(-5.17%) |
Nov 30, 2016 | 10.58 | 10.89 | 10.47 | 10.69 | 1,930,616 | +0.14(+1.31%) |
Nov 29, 2016 | 10.61 | 10.72 | 10.41 | 10.55 | 1,351,964 | -0.11(-1.04%) |
Nov 28, 2016 | 10.85 | 10.88 | 10.63 | 10.66 | 1,545,554 | -0.14(-1.27%) |
Nov 25, 2016 | 10.74 | 10.85 | 10.61 | 10.80 | 523,939 | +0.00(+0.00%) |
Nov 23, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.72 | 10.96 | 10.72 | 10.80 | 1,520,808 | +0.05(+0.51%) |
Nov 21, 2016 | 10.85 | 11.15 | 10.72 | 10.74 | 1,554,850 | +0.03(+0.26%) |
Nov 18, 2016 | 10.82 | 11.10 | 10.61 | 10.72 | 1,559,417 | -0.25(-2.25%) |
Nov 17, 2016 | 10.96 | 10.96 | 10.62 | 10.96 | 1,546,994 | +0.08(+0.76%) |
Nov 16, 2016 | 10.58 | 10.98 | 10.58 | 10.88 | 1,103,178 | +0.36(+3.38%) |
Nov 15, 2016 | 10.63 | 10.72 | 10.14 | 10.52 | 1,361,641 | -0.19(-1.79%) |
Nov 14, 2016 | 10.63 | 11.02 | 10.63 | 10.72 | 1,497,554 | +0.11(+1.03%) |
Nov 11, 2016 | 10.50 | 10.63 | 10.28 | 10.61 | 991,433 | +0.19(+1.84%) |
Nov 10, 2016 | 10.06 | 10.50 | 10.06 | 10.41 | 1,484,365 | +0.38(+3.82%) |
Nov 09, 2016 | 9.592 | 10.17 | 9.592 | 10.03 | 1,365,369 | +0.14(+1.39%) |
Nov 08, 2016 | 10.08 | 10.08 | 9.756 | 9.893 | 1,737,825 | -0.25(-2.43%) |
Nov 07, 2016 | 9.838 | 10.25 | 9.761 | 10.14 | 1,748,957 | +0.52(+5.41%) |
Nov 04, 2016 | 9.701 | 9.729 | 9.469 | 9.619 | 1,084,307 | +0.03(+0.29%) |
Nov 03, 2016 | 9.263 | 9.646 | 9.098 | 9.592 | 1,778,999 | +0.38(+4.17%) |
Nov 02, 2016 | 9.098 | 9.427 | 8.852 | 9.208 | 2,937,367 | +0.41(+4.67%) |
Nov 01, 2016 | 8.523 | 9.043 | 8.303 | 8.797 | 1,605,196 | +0.30(+3.55%) |
Oct 31, 2016 | 8.468 | 8.523 | 8.260 | 8.495 | 959,418 | +0.08(+0.98%) |
Oct 28, 2016 | 8.495 | 8.599 | 8.331 | 8.413 | 761,351 | -0.08(-0.97%) |
Oct 27, 2016 | 8.797 | 8.797 | 8.413 | 8.495 | 367,730 | -0.27(-3.13%) |
Oct 26, 2016 | 8.934 | 9.073 | 8.742 | 8.769 | 239,345 | -0.19(-2.14%) |
Oct 25, 2016 | 9.235 | 9.482 | 8.824 | 8.961 | 333,568 | -0.16(-1.80%) |
Oct 24, 2016 | 8.989 | 9.482 | 8.956 | 9.126 | 530,252 | +0.08(+0.91%) |
Oct 21, 2016 | 9.098 | 9.208 | 9.016 | 9.043 | 263,445 | -0.14(-1.49%) |
Oct 20, 2016 | 8.934 | 9.235 | 8.934 | 9.180 | 382,775 | +0.16(+1.82%) |
Oct 19, 2016 | 9.126 | 9.126 | 8.989 | 9.016 | 385,528 | -0.05(-0.60%) |
Oct 18, 2016 | 9.153 | 9.208 | 9.043 | 9.071 | 332,409 | +0.00(+0.00%) |
Oct 17, 2016 | 9.235 | 9.345 | 9.071 | 9.071 | 429,886 | -0.24(-2.59%) |
Oct 14, 2016 | 9.290 | 9.328 | 9.159 | 9.312 | 365,497 | +0.08(+0.89%) |
Oct 13, 2016 | 9.115 | 9.361 | 8.863 | 9.230 | 729,376 | +0.06(+0.66%) |
Oct 12, 2016 | 8.753 | 9.180 | 8.665 | 9.169 | 656,900 | +0.45(+5.22%) |
Oct 11, 2016 | 8.726 | 8.841 | 8.660 | 8.715 | 463,179 | -0.06(-0.69%) |
Oct 10, 2016 | 8.616 | 8.857 | 8.589 | 8.775 | 552,079 | +0.15(+1.72%) |
Oct 07, 2016 | 8.386 | 8.715 | 8.386 | 8.627 | 841,991 | +0.27(+3.21%) |
Oct 06, 2016 | 7.991 | 8.627 | 7.865 | 8.358 | 2,729,168 | +0.76(+9.95%) |
Oct 05, 2016 | 7.607 | 7.739 | 7.542 | 7.602 | 317,057 | -0.02(-0.22%) |
Oct 04, 2016 | 7.564 | 7.646 | 7.525 | 7.618 | 206,058 | +0.03(+0.36%) |
Oct 03, 2016 | 7.470 | 7.723 | 7.470 | 7.591 | 306,440 | +0.13(+1.69%) |
Sep 30, 2016 | 7.470 | 7.509 | 7.344 | 7.465 | 605,950 | +0.05(+0.67%) |
Sep 29, 2016 | 7.503 | 7.586 | 7.410 | 7.416 | 331,876 | -0.13(-1.74%) |
Sep 28, 2016 | 7.728 | 7.750 | 7.525 | 7.547 | 404,449 | -0.21(-2.69%) |
Sep 27, 2016 | 7.717 | 7.810 | 7.690 | 7.755 | 254,609 | +0.01(+0.07%) |
Sep 26, 2016 | 7.871 | 7.871 | 7.717 | 7.750 | 210,910 | -0.12(-1.53%) |
Sep 23, 2016 | 7.871 | 7.964 | 7.832 | 7.871 | 303,477 | -0.05(-0.62%) |
Sep 22, 2016 | 7.964 | 7.975 | 7.849 | 7.920 | 485,091 | -0.02(-0.28%) |
Sep 21, 2016 | 7.975 | 8.026 | 7.783 | 7.942 | 326,198 | -0.01(-0.14%) |
Sep 20, 2016 | 7.892 | 8.018 | 7.832 | 7.953 | 329,134 | +0.05(+0.69%) |
Sep 19, 2016 | 7.827 | 7.953 | 7.827 | 7.898 | 301,571 | +0.11(+1.41%) |
Sep 16, 2016 | 7.777 | 7.887 | 7.777 | 7.788 | 530,905 | +0.03(+0.35%) |
Sep 15, 2016 | 7.772 | 7.865 | 7.735 | 7.761 | 241,814 | +0.02(+0.28%) |
Sep 14, 2016 | 7.706 | 7.805 | 7.706 | 7.739 | 370,418 | +0.02(+0.28%) |
Sep 13, 2016 | 7.701 | 7.794 | 7.629 | 7.717 | 337,003 | -0.01(-0.14%) |
Sep 12, 2016 | 7.657 | 7.783 | 7.657 | 7.728 | 492,572 | +0.00(+0.00%) |
Sep 09, 2016 | 7.646 | 7.733 | 7.553 | 7.728 | 679,163 | +0.05(+0.71%) |
Sep 08, 2016 | 7.410 | 7.673 | 7.377 | 7.673 | 660,741 | +0.28(+3.78%) |
Sep 07, 2016 | 7.180 | 7.399 | 7.147 | 7.394 | 561,997 | +0.24(+3.29%) |
Sep 06, 2016 | 7.076 | 7.169 | 7.010 | 7.158 | 351,889 | +0.06(+0.85%) |
Sep 02, 2016 | 7.016 | 7.098 | 7.098 | 7.098 | 237,553 | +0.08(+1.17%) |
Sep 01, 2016 | 6.835 | 7.092 | 6.835 | 7.016 | 343,343 | +0.16(+2.32%) |
Aug 31, 2016 | 7.005 | 7.005 | 6.758 | 6.857 | 435,336 | -0.15(-2.19%) |
Aug 30, 2016 | 6.895 | 7.051 | 6.895 | 7.010 | 233,111 | +0.12(+1.79%) |
Aug 29, 2016 | 6.865 | 6.925 | 6.822 | 6.887 | 158,735 | +0.01(+0.16%) |
Aug 26, 2016 | 6.936 | 6.946 | 6.832 | 6.876 | 195,272 | -0.04(-0.63%) |
Aug 25, 2016 | 6.952 | 6.995 | 6.876 | 6.919 | 212,912 | -0.08(-1.09%) |
Aug 24, 2016 | 6.952 | 7.088 | 6.952 | 6.995 | 342,842 | +0.01(+0.16%) |
Aug 23, 2016 | 7.039 | 7.039 | 6.963 | 6.984 | 374,569 | -0.04(-0.54%) |
Aug 22, 2016 | 7.082 | 7.180 | 7.006 | 7.022 | 304,901 | -0.10(-1.37%) |
Aug 19, 2016 | 6.936 | 7.174 | 6.932 | 7.120 | 419,528 | +0.14(+2.02%) |
Aug 18, 2016 | 6.963 | 7.055 | 6.925 | 6.979 | 404,343 | +0.01(+0.08%) |
Aug 17, 2016 | 7.088 | 7.088 | 6.898 | 6.974 | 392,091 | -0.11(-1.61%) |
Aug 16, 2016 | 7.104 | 7.173 | 7.066 | 7.088 | 228,523 | -0.01(-0.08%) |
Aug 15, 2016 | 7.088 | 7.153 | 7.077 | 7.093 | 296,080 | +0.01(+0.15%) |
Aug 12, 2016 | 7.104 | 7.136 | 7.022 | 7.082 | 387,580 | -0.01(-0.08%) |
Aug 11, 2016 | 7.120 | 7.191 | 6.963 | 7.088 | 437,749 | +0.02(+0.23%) |
Aug 10, 2016 | 6.849 | 7.169 | 6.827 | 7.071 | 619,437 | +0.23(+3.33%) |
Aug 09, 2016 | 6.925 | 6.968 | 6.822 | 6.843 | 477,068 | -0.11(-1.64%) |
Aug 08, 2016 | 6.898 | 7.044 | 6.898 | 6.957 | 446,415 | +0.08(+1.18%) |
Aug 05, 2016 | 6.827 | 7.028 | 6.632 | 6.876 | 789,200 | +0.10(+1.52%) |
Aug 04, 2016 | 6.746 | 6.800 | 6.626 | 6.773 | 652,537 | +0.07(+0.97%) |
Aug 03, 2016 | 6.398 | 6.957 | 6.263 | 6.708 | 1,888,481 | +1.03(+18.05%) |
Aug 02, 2016 | 5.584 | 5.763 | 5.432 | 5.682 | 630,466 | +0.09(+1.65%) |
Aug 01, 2016 | 5.725 | 5.763 | 5.476 | 5.590 | 687,954 | -0.14(-2.46%) |
Jul 29, 2016 | 5.677 | 5.769 | 5.579 | 5.731 | 286,995 | +0.06(+1.05%) |
Jul 28, 2016 | 5.818 | 5.861 | 5.628 | 5.671 | 159,076 | -0.16(-2.70%) |
Jul 27, 2016 | 5.894 | 5.894 | 5.535 | 5.828 | 155,831 | -0.07(-1.10%) |
Jul 26, 2016 | 5.894 | 6.040 | 5.823 | 5.894 | 301,129 | +0.04(+0.65%) |
Jul 25, 2016 | 5.866 | 5.926 | 5.818 | 5.856 | 184,196 | -0.01(-0.09%) |
Jul 22, 2016 | 5.698 | 5.866 | 5.655 | 5.861 | 235,430 | +0.15(+2.56%) |
Jul 21, 2016 | 5.595 | 5.763 | 5.595 | 5.715 | 215,698 | +0.10(+1.74%) |
Jul 20, 2016 | 5.476 | 5.639 | 5.438 | 5.617 | 225,065 | +0.15(+2.68%) |
Jul 19, 2016 | 5.487 | 5.557 | 5.432 | 5.470 | 166,445 | -0.02(-0.30%) |
Jul 18, 2016 | 5.329 | 5.546 | 5.259 | 5.487 | 293,143 | +0.16(+2.95%) |
Jul 15, 2016 | 5.394 | 5.449 | 5.291 | 5.329 | 152,376 | -0.04(-0.71%) |
Jul 14, 2016 | 5.481 | 5.563 | 5.351 | 5.367 | 220,734 | -0.06(-1.10%) |
Jul 13, 2016 | 5.481 | 5.508 | 5.345 | 5.427 | 308,370 | -0.02(-0.40%) |
Jul 12, 2016 | 5.546 | 5.633 | 5.421 | 5.449 | 304,263 | -0.09(-1.67%) |
Jul 11, 2016 | 5.373 | 5.546 | 5.329 | 5.541 | 302,428 | +0.20(+3.65%) |
Jul 08, 2016 | 5.204 | 5.367 | 5.156 | 5.345 | 293,340 | +0.19(+3.68%) |
Jul 07, 2016 | 5.199 | 5.269 | 5.090 | 5.156 | 198,333 | +0.15(+3.04%) |
Jul 05, 2016 | 5.025 | 5.047 | 4.928 | 5.004 | 157,330 | -0.05(-1.07%) |
Jul 01, 2016 | 5.036 | 5.058 | 5.058 | 5.058 | 246,550 | +0.03(+0.54%) |
Jun 30, 2016 | 4.884 | 5.036 | 4.830 | 5.031 | 278,683 | +0.13(+2.66%) |
Jun 29, 2016 | 4.814 | 4.933 | 4.808 | 4.900 | 173,858 | +0.14(+2.96%) |
Jun 28, 2016 | 4.808 | 5.009 | 4.716 | 4.759 | 248,920 | -0.02(-0.45%) |
Jun 27, 2016 | 5.036 | 5.036 | 4.754 | 4.781 | 392,568 | -0.28(-5.57%) |
Jun 24, 2016 | 4.846 | 5.063 | 4.673 | 5.063 | 607,123 | +0.15(+2.98%) |
Jun 23, 2016 | 4.933 | 4.998 | 4.881 | 4.917 | 278,079 | +0.10(+2.03%) |
Jun 22, 2016 | 4.792 | 4.895 | 4.776 | 4.819 | 226,467 | +0.02(+0.34%) |
Jun 21, 2016 | 4.852 | 4.906 | 4.732 | 4.803 | 233,373 | +0.00(+0.00%) |
Jun 20, 2016 | 4.933 | 4.982 | 4.781 | 4.803 | 271,860 | -0.07(-1.45%) |
Jun 17, 2016 | 4.700 | 4.933 | 4.700 | 4.873 | 418,482 | +0.16(+3.34%) |
Jun 16, 2016 | 4.765 | 4.830 | 4.662 | 4.716 | 221,088 | -0.09(-1.92%) |
Jun 15, 2016 | 4.629 | 4.868 | 4.629 | 4.808 | 276,039 | +0.18(+3.87%) |
Jun 14, 2016 | 4.667 | 4.683 | 4.575 | 4.629 | 202,013 | -0.02(-0.35%) |
Jun 13, 2016 | 4.803 | 4.803 | 4.640 | 4.645 | 228,724 | -0.17(-3.50%) |
Jun 10, 2016 | 4.738 | 4.846 | 4.624 | 4.814 | 343,980 | +0.07(+1.49%) |
Jun 09, 2016 | 4.933 | 4.933 | 4.700 | 4.743 | 339,401 | -0.21(-4.27%) |
Jun 08, 2016 | 4.971 | 5.047 | 4.895 | 4.955 | 453,231 | -0.03(-0.65%) |
Jun 07, 2016 | 4.640 | 5.150 | 4.607 | 4.987 | 1,401,634 | +0.33(+6.99%) |
Jun 06, 2016 | 4.618 | 4.716 | 4.526 | 4.662 | 330,081 | +0.03(+0.70%) |
Jun 03, 2016 | 4.607 | 4.700 | 4.533 | 4.629 | 394,879 | +0.03(+0.71%) |
Jun 02, 2016 | 4.515 | 4.613 | 4.426 | 4.597 | 590,354 | +0.07(+1.44%) |
Jun 01, 2016 | 4.559 | 4.603 | 4.434 | 4.531 | 559,613 | -0.02(-0.36%) |
May 31, 2016 | 4.656 | 4.667 | 4.510 | 4.548 | 500,172 | -0.11(-2.33%) |
May 27, 2016 | 4.613 | 4.656 | 4.656 | 4.656 | 454,405 | +0.08(+1.84%) |
May 26, 2016 | 4.599 | 4.615 | 4.511 | 4.572 | 450,706 | -0.03(-0.58%) |
May 25, 2016 | 4.551 | 4.626 | 4.503 | 4.599 | 303,968 | +0.04(+0.94%) |
May 24, 2016 | 4.487 | 4.583 | 4.452 | 4.556 | 368,674 | +0.07(+1.67%) |
May 23, 2016 | 4.594 | 4.658 | 4.476 | 4.481 | 348,003 | -0.12(-2.67%) |
May 20, 2016 | 4.540 | 4.647 | 4.471 | 4.604 | 500,890 | +0.10(+2.26%) |
May 19, 2016 | 4.529 | 4.695 | 4.497 | 4.503 | 345,377 | -0.05(-1.17%) |
May 18, 2016 | 4.540 | 4.642 | 4.460 | 4.556 | 546,136 | -0.01(-0.12%) |
May 17, 2016 | 4.577 | 4.610 | 4.503 | 4.561 | 503,437 | -0.03(-0.70%) |
May 16, 2016 | 4.700 | 4.700 | 4.572 | 4.594 | 357,839 | -0.06(-1.26%) |
May 13, 2016 | 4.738 | 4.765 | 4.620 | 4.652 | 356,412 | -0.11(-2.36%) |
May 12, 2016 | 4.802 | 4.829 | 4.697 | 4.765 | 520,795 | -0.02(-0.34%) |
May 11, 2016 | 4.941 | 4.971 | 4.770 | 4.781 | 470,963 | -0.16(-3.14%) |
May 10, 2016 | 5.225 | 5.262 | 4.872 | 4.936 | 599,700 | -0.30(-5.72%) |
May 09, 2016 | 4.727 | 5.385 | 4.658 | 5.235 | 1,161,502 | +0.53(+11.25%) |
May 06, 2016 | 4.738 | 4.888 | 4.636 | 4.706 | 714,077 | -0.12(-2.55%) |
May 05, 2016 | 5.059 | 5.208 | 4.829 | 4.829 | 759,746 | -0.25(-4.95%) |
May 04, 2016 | 5.449 | 5.823 | 5.048 | 5.080 | 2,168,396 | -1.40(-21.65%) |
May 03, 2016 | 6.631 | 6.722 | 6.380 | 6.484 | 380,300 | -0.16(-2.38%) |
May 02, 2016 | 6.508 | 6.791 | 6.476 | 6.642 | 506,848 | +0.18(+2.73%) |
Apr 29, 2016 | 6.503 | 6.556 | 6.401 | 6.465 | 360,124 | -0.09(-1.31%) |
Apr 28, 2016 | 6.636 | 6.668 | 6.513 | 6.551 | 414,896 | -0.09(-1.37%) |
Apr 27, 2016 | 6.503 | 6.647 | 6.428 | 6.642 | 377,396 | +0.14(+2.14%) |
Apr 26, 2016 | 6.353 | 6.561 | 6.249 | 6.503 | 349,237 | +0.10(+1.50%) |
Apr 25, 2016 | 6.299 | 6.417 | 6.235 | 6.406 | 344,815 | +0.12(+1.96%) |
Apr 22, 2016 | 6.225 | 6.348 | 6.225 | 6.283 | 219,994 | +0.05(+0.77%) |
Apr 21, 2016 | 6.246 | 6.385 | 6.214 | 6.235 | 256,467 | -0.02(-0.26%) |
Apr 20, 2016 | 6.048 | 6.321 | 6.016 | 6.251 | 261,889 | +0.24(+3.91%) |
Apr 19, 2016 | 6.203 | 6.203 | 6.005 | 6.016 | 518,244 | -0.17(-2.77%) |
Apr 18, 2016 | 6.112 | 6.238 | 6.112 | 6.187 | 201,573 | +0.08(+1.31%) |
Apr 15, 2016 | 6.032 | 6.112 | 6.027 | 6.107 | 202,556 | +0.04(+0.71%) |
Apr 14, 2016 | 6.027 | 6.134 | 6.000 | 6.064 | 203,785 | +0.05(+0.89%) |
Apr 13, 2016 | 5.914 | 6.128 | 5.914 | 6.011 | 256,041 | +0.14(+2.37%) |
Apr 12, 2016 | 5.802 | 6.011 | 5.802 | 5.872 | 301,133 | +0.08(+1.38%) |
Apr 11, 2016 | 5.781 | 5.904 | 5.722 | 5.791 | 292,054 | +0.02(+0.28%) |
Apr 08, 2016 | 5.893 | 6.021 | 5.684 | 5.775 | 314,253 | -0.05(-0.92%) |
Apr 07, 2016 | 6.048 | 6.064 | 5.775 | 5.829 | 1,207,070 | -0.22(-3.63%) |
Apr 06, 2016 | 5.743 | 6.083 | 5.706 | 6.048 | 508,045 | +0.29(+5.01%) |
Apr 05, 2016 | 5.856 | 6.000 | 5.706 | 5.759 | 480,496 | -0.14(-2.36%) |
Apr 04, 2016 | 5.989 | 5.989 | 5.759 | 5.898 | 301,114 | -0.12(-2.04%) |
Apr 01, 2016 | 5.920 | 6.072 | 5.893 | 6.021 | 365,334 | +0.08(+1.35%) |
Mar 31, 2016 | 6.032 | 6.032 | 5.840 | 5.941 | 351,017 | -0.11(-1.86%) |
Mar 30, 2016 | 6.075 | 6.150 | 5.941 | 6.053 | 283,326 | +0.01(+0.09%) |
Mar 29, 2016 | 5.861 | 6.085 | 5.786 | 6.048 | 441,887 | +0.18(+3.01%) |
Mar 28, 2016 | 5.856 | 5.930 | 5.791 | 5.872 | 226,152 | +0.05(+0.92%) |
Mar 24, 2016 | 5.882 | 5.818 | 5.818 | 5.818 | 305,935 | -0.11(-1.81%) |
Mar 23, 2016 | 6.005 | 6.005 | 5.882 | 5.925 | 393,452 | -0.10(-1.69%) |
Mar 22, 2016 | 6.139 | 6.262 | 6.011 | 6.027 | 332,783 | -0.12(-1.91%) |
Mar 21, 2016 | 6.257 | 6.310 | 6.064 | 6.144 | 244,494 | -0.17(-2.71%) |
Mar 18, 2016 | 6.150 | 6.396 | 6.091 | 6.315 | 608,119 | +0.17(+2.70%) |
Mar 17, 2016 | 6.048 | 6.267 | 6.043 | 6.150 | 326,896 | +0.10(+1.59%) |
Mar 16, 2016 | 6.075 | 6.198 | 5.984 | 6.053 | 242,236 | -0.07(-1.22%) |
Mar 15, 2016 | 6.048 | 6.262 | 6.048 | 6.128 | 242,130 | +0.03(+0.44%) |
Mar 14, 2016 | 6.283 | 6.283 | 6.064 | 6.102 | 442,551 | -0.18(-2.89%) |
Mar 11, 2016 | 6.364 | 6.444 | 6.182 | 6.283 | 377,162 | -0.07(-1.09%) |
Mar 10, 2016 | 6.428 | 6.492 | 6.299 | 6.353 | 288,987 | -0.01(-0.08%) |
Mar 09, 2016 | 6.417 | 6.668 | 6.337 | 6.358 | 304,901 | -0.03(-0.50%) |
Mar 08, 2016 | 6.342 | 6.417 | 6.225 | 6.390 | 472,193 | -0.03(-0.50%) |
Mar 07, 2016 | 6.497 | 6.545 | 6.385 | 6.422 | 568,159 | -0.09(-1.31%) |
Mar 04, 2016 | 6.428 | 6.733 | 6.401 | 6.508 | 709,940 | +0.13(+2.05%) |
Mar 03, 2016 | 6.298 | 6.403 | 6.165 | 6.377 | 899,611 | +0.08(+1.22%) |
Mar 02, 2016 | 5.954 | 6.403 | 5.731 | 6.300 | 3,327,826 | -0.73(-10.42%) |
Mar 01, 2016 | 7.324 | 7.335 | 6.784 | 7.033 | 791,969 | -0.22(-2.99%) |
Feb 29, 2016 | 6.975 | 7.282 | 6.901 | 7.250 | 406,121 | +0.21(+2.93%) |
Feb 26, 2016 | 7.240 | 7.261 | 6.996 | 7.044 | 468,414 | -0.14(-1.99%) |
Feb 25, 2016 | 6.986 | 7.253 | 6.933 | 7.187 | 765,964 | +0.23(+3.27%) |
Feb 24, 2016 | 6.927 | 6.991 | 6.850 | 6.959 | 512,802 | +0.01(+0.08%) |
Feb 23, 2016 | 6.986 | 7.078 | 6.853 | 6.954 | 501,558 | -0.01(-0.15%) |
Feb 22, 2016 | 6.991 | 7.044 | 6.922 | 6.964 | 293,284 | +0.00(+0.00%) |
Feb 19, 2016 | 6.859 | 7.038 | 6.726 | 6.964 | 449,492 | +0.08(+1.23%) |
Feb 18, 2016 | 6.816 | 7.016 | 6.795 | 6.880 | 424,809 | +0.09(+1.33%) |
Feb 17, 2016 | 6.885 | 6.964 | 6.774 | 6.790 | 204,011 | -0.08(-1.16%) |
Feb 16, 2016 | 6.652 | 6.880 | 6.573 | 6.869 | 342,877 | +0.25(+3.84%) |
Feb 12, 2016 | 6.525 | 6.615 | 6.615 | 6.615 | 282,876 | +0.14(+2.12%) |
Feb 11, 2016 | 6.668 | 6.753 | 6.427 | 6.477 | 489,238 | -0.28(-4.15%) |
Feb 10, 2016 | 6.689 | 6.901 | 6.589 | 6.758 | 544,294 | +0.06(+0.95%) |
Feb 09, 2016 | 6.218 | 6.911 | 6.218 | 6.694 | 1,053,918 | +0.44(+7.02%) |
Feb 08, 2016 | 6.255 | 6.511 | 6.070 | 6.255 | 685,850 | +0.25(+4.23%) |
Feb 05, 2016 | 6.128 | 6.149 | 5.911 | 6.001 | 277,317 | -0.13(-2.07%) |
Feb 04, 2016 | 6.091 | 6.202 | 6.001 | 6.128 | 363,896 | -0.01(-0.09%) |
Feb 03, 2016 | 6.425 | 6.425 | 6.118 | 6.133 | 145,295 | -0.28(-4.29%) |
Feb 02, 2016 | 6.303 | 6.456 | 6.181 | 6.409 | 426,956 | +0.06(+0.92%) |
Feb 01, 2016 | 6.372 | 6.446 | 6.261 | 6.350 | 278,932 | -0.09(-1.40%) |
Jan 29, 2016 | 6.197 | 6.493 | 6.197 | 6.440 | 339,659 | +0.26(+4.28%) |
Jan 28, 2016 | 6.245 | 6.324 | 6.054 | 6.176 | 264,630 | +0.01(+0.09%) |
Jan 27, 2016 | 6.044 | 6.287 | 5.872 | 6.171 | 515,647 | +0.10(+1.57%) |
Jan 26, 2016 | 5.763 | 6.086 | 5.607 | 6.075 | 419,299 | +0.35(+6.20%) |
Jan 25, 2016 | 5.774 | 5.890 | 5.604 | 5.721 | 515,731 | -0.05(-0.92%) |
Jan 22, 2016 | 5.848 | 5.943 | 5.737 | 5.774 | 602,496 | +0.01(+0.09%) |
Jan 21, 2016 | 5.790 | 5.932 | 5.721 | 5.768 | 604,764 | -0.01(-0.18%) |
Jan 20, 2016 | 5.927 | 5.932 | 5.562 | 5.779 | 892,503 | -0.14(-2.41%) |
Jan 19, 2016 | 6.255 | 6.255 | 5.848 | 5.922 | 387,656 | -0.23(-3.70%) |
Jan 15, 2016 | 5.768 | 6.149 | 6.149 | 6.149 | 592,207 | +0.25(+4.22%) |
Jan 14, 2016 | 5.985 | 6.398 | 5.700 | 5.901 | 1,448,305 | +0.22(+3.82%) |
Jan 13, 2016 | 5.795 | 5.805 | 5.520 | 5.684 | 760,671 | -0.09(-1.56%) |
Jan 12, 2016 | 5.578 | 5.790 | 5.520 | 5.774 | 663,686 | +0.22(+4.00%) |
Jan 11, 2016 | 5.080 | 5.578 | 5.027 | 5.551 | 675,264 | +0.50(+9.96%) |
Jan 08, 2016 | 5.038 | 5.133 | 4.980 | 5.049 | 399,781 | +0.03(+0.53%) |
Jan 07, 2016 | 4.996 | 5.181 | 4.975 | 5.022 | 357,599 | -0.08(-1.56%) |
Jan 06, 2016 | 5.197 | 5.292 | 5.070 | 5.102 | 404,848 | -0.20(-3.70%) |
Jan 05, 2016 | 5.398 | 5.440 | 5.168 | 5.297 | 396,836 | -0.05(-0.99%) |