Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.09 | 10.41 | 10.02 | 10.25 | 700,904 | +0.18(+1.81%) |
Sep 29, 2016 | 10.15 | 10.22 | 9.986 | 10.06 | 270,454 | -0.10(-0.94%) |
Sep 28, 2016 | 10.10 | 10.21 | 10.02 | 10.16 | 267,733 | +0.01(+0.09%) |
Sep 27, 2016 | 9.919 | 10.17 | 9.892 | 10.15 | 430,683 | +0.27(+2.72%) |
Sep 26, 2016 | 10.06 | 10.06 | 9.843 | 9.881 | 258,520 | -0.21(-2.09%) |
Sep 23, 2016 | 10.09 | 10.18 | 9.929 | 10.09 | 343,780 | -0.01(-0.10%) |
Sep 22, 2016 | 10.08 | 10.20 | 9.996 | 10.10 | 583,647 | +0.05(+0.48%) |
Sep 21, 2016 | 9.900 | 10.06 | 9.814 | 10.05 | 304,242 | +0.20(+2.04%) |
Sep 20, 2016 | 9.977 | 10.05 | 9.852 | 9.852 | 286,565 | -0.11(-1.06%) |
Sep 19, 2016 | 9.833 | 10.01 | 9.766 | 9.958 | 513,653 | +0.18(+1.86%) |
Sep 16, 2016 | 9.728 | 9.824 | 9.680 | 9.776 | 439,365 | -0.02(-0.20%) |
Sep 15, 2016 | 9.536 | 9.919 | 9.526 | 9.795 | 605,588 | +0.29(+3.02%) |
Sep 14, 2016 | 9.411 | 9.613 | 9.373 | 9.507 | 319,326 | +0.11(+1.12%) |
Sep 13, 2016 | 9.651 | 9.689 | 9.162 | 9.402 | 557,522 | -0.35(-3.54%) |
Sep 12, 2016 | 9.440 | 9.804 | 9.258 | 9.747 | 638,595 | +0.26(+2.73%) |
Sep 09, 2016 | 9.689 | 9.824 | 9.421 | 9.488 | 511,713 | -0.29(-2.94%) |
Sep 08, 2016 | 9.814 | 9.852 | 9.718 | 9.776 | 334,294 | -0.02(-0.20%) |
Sep 07, 2016 | 9.680 | 9.795 | 9.661 | 9.795 | 686,286 | +0.12(+1.29%) |
Sep 06, 2016 | 9.555 | 9.814 | 9.555 | 9.670 | 614,918 | +0.02(+0.20%) |
Sep 02, 2016 | 9.613 | 9.651 | 9.651 | 9.651 | 485,499 | +0.13(+1.41%) |
Sep 01, 2016 | 9.383 | 9.589 | 9.383 | 9.517 | 528,477 | +0.08(+0.81%) |
Aug 31, 2016 | 9.728 | 9.785 | 9.316 | 9.440 | 743,856 | -0.37(-3.81%) |
Aug 30, 2016 | 9.756 | 9.814 | 9.603 | 9.814 | 723,720 | +0.13(+1.39%) |
Aug 29, 2016 | 9.488 | 9.833 | 9.459 | 9.680 | 1,275,438 | +0.24(+2.54%) |
Aug 26, 2016 | 9.277 | 9.469 | 9.277 | 9.440 | 549,903 | +0.09(+0.92%) |
Aug 25, 2016 | 9.162 | 9.421 | 9.124 | 9.354 | 827,571 | +0.10(+1.04%) |
Aug 24, 2016 | 9.306 | 9.440 | 9.172 | 9.258 | 732,950 | -0.11(-1.13%) |
Aug 23, 2016 | 9.450 | 9.488 | 9.239 | 9.364 | 706,775 | -0.07(-0.71%) |
Aug 22, 2016 | 9.229 | 9.450 | 9.076 | 9.431 | 790,670 | +0.15(+1.65%) |
Aug 19, 2016 | 8.923 | 9.277 | 8.890 | 9.277 | 1,532,898 | +0.36(+4.09%) |
Aug 18, 2016 | 8.626 | 8.971 | 8.626 | 8.913 | 962,205 | +0.24(+2.76%) |
Aug 17, 2016 | 8.290 | 8.798 | 8.290 | 8.673 | 2,078,345 | +0.35(+4.26%) |
Aug 16, 2016 | 8.137 | 8.319 | 8.098 | 8.319 | 611,965 | +0.16(+2.00%) |
Aug 15, 2016 | 7.897 | 8.277 | 7.868 | 8.156 | 936,037 | +0.31(+3.91%) |
Aug 12, 2016 | 7.619 | 7.849 | 7.610 | 7.849 | 684,336 | +0.19(+2.50%) |
Aug 11, 2016 | 7.543 | 7.662 | 7.514 | 7.658 | 520,556 | +0.16(+2.17%) |
Aug 10, 2016 | 7.658 | 7.667 | 7.456 | 7.495 | 641,232 | -0.15(-2.01%) |
Aug 09, 2016 | 7.600 | 7.667 | 7.571 | 7.648 | 458,910 | +0.08(+1.01%) |
Aug 08, 2016 | 7.523 | 7.658 | 7.523 | 7.571 | 356,764 | -0.01(-0.13%) |
Aug 05, 2016 | 7.514 | 7.614 | 7.437 | 7.581 | 527,060 | +0.11(+1.41%) |
Aug 04, 2016 | 7.370 | 7.504 | 7.217 | 7.475 | 529,405 | +0.12(+1.56%) |
Aug 03, 2016 | 7.629 | 7.629 | 7.313 | 7.360 | 736,391 | -0.25(-3.27%) |
Aug 02, 2016 | 7.638 | 7.667 | 7.504 | 7.610 | 578,606 | -0.06(-0.75%) |
Aug 01, 2016 | 7.504 | 7.667 | 7.456 | 7.667 | 461,890 | +0.17(+2.30%) |
Jul 29, 2016 | 7.245 | 7.619 | 7.153 | 7.495 | 847,542 | +0.25(+3.44%) |
Jul 28, 2016 | 7.217 | 7.284 | 7.188 | 7.245 | 598,229 | +0.05(+0.67%) |
Jul 27, 2016 | 7.054 | 7.217 | 7.054 | 7.198 | 609,097 | +0.18(+2.60%) |
Jul 26, 2016 | 6.776 | 7.035 | 6.766 | 7.015 | 474,796 | +0.16(+2.38%) |
Jul 25, 2016 | 6.785 | 6.872 | 6.738 | 6.853 | 275,342 | +0.10(+1.42%) |
Jul 22, 2016 | 6.651 | 6.776 | 6.622 | 6.757 | 301,273 | +0.13(+2.03%) |
Jul 21, 2016 | 6.622 | 6.709 | 6.603 | 6.622 | 384,188 | +0.02(+0.29%) |
Jul 20, 2016 | 6.642 | 6.646 | 6.546 | 6.603 | 399,201 | +0.03(+0.44%) |
Jul 19, 2016 | 6.709 | 6.709 | 6.575 | 6.575 | 213,940 | -0.12(-1.86%) |
Jul 18, 2016 | 6.642 | 6.738 | 6.622 | 6.699 | 185,041 | +0.08(+1.16%) |
Jul 15, 2016 | 6.699 | 6.709 | 6.613 | 6.622 | 220,750 | -0.03(-0.43%) |
Jul 14, 2016 | 6.785 | 6.824 | 6.646 | 6.651 | 241,142 | -0.08(-1.14%) |
Jul 13, 2016 | 6.766 | 6.876 | 6.718 | 6.728 | 307,008 | -0.07(-0.99%) |
Jul 12, 2016 | 6.766 | 6.833 | 6.680 | 6.795 | 462,957 | +0.06(+0.85%) |
Jul 11, 2016 | 6.651 | 6.766 | 6.651 | 6.738 | 345,893 | +0.10(+1.44%) |
Jul 08, 2016 | 6.498 | 6.699 | 6.460 | 6.642 | 483,891 | +0.18(+2.82%) |
Jul 07, 2016 | 6.239 | 6.484 | 6.239 | 6.460 | 336,096 | +0.15(+2.43%) |
Jul 06, 2016 | 6.143 | 6.354 | 6.076 | 6.306 | 225,562 | +0.06(+0.92%) |
Jul 05, 2016 | 6.306 | 6.364 | 6.182 | 6.249 | 289,037 | -0.06(-0.91%) |
Jul 01, 2016 | 6.230 | 6.306 | 6.306 | 6.306 | 299,354 | +0.11(+1.70%) |
Jun 30, 2016 | 6.115 | 6.210 | 6.091 | 6.201 | 305,945 | +0.11(+1.73%) |
Jun 29, 2016 | 5.990 | 6.124 | 5.971 | 6.095 | 321,050 | +0.15(+2.58%) |
Jun 28, 2016 | 5.904 | 6.028 | 5.865 | 5.942 | 431,910 | +0.12(+2.14%) |
Jun 27, 2016 | 5.952 | 6.001 | 5.798 | 5.817 | 531,178 | -0.26(-4.26%) |
Jun 24, 2016 | 6.076 | 6.124 | 5.990 | 6.076 | 1,409,747 | -0.27(-4.23%) |
Jun 23, 2016 | 6.325 | 6.383 | 6.258 | 6.345 | 254,495 | +0.12(+2.00%) |
Jun 22, 2016 | 6.297 | 6.354 | 6.220 | 6.220 | 166,405 | -0.08(-1.22%) |
Jun 21, 2016 | 6.373 | 6.431 | 6.239 | 6.297 | 235,570 | -0.04(-0.61%) |
Jun 20, 2016 | 6.364 | 6.498 | 6.335 | 6.335 | 272,454 | +0.10(+1.54%) |
Jun 17, 2016 | 6.239 | 6.316 | 6.162 | 6.239 | 430,954 | -0.05(-0.76%) |
Jun 16, 2016 | 6.258 | 6.325 | 6.172 | 6.287 | 216,326 | -0.01(-0.15%) |
Jun 15, 2016 | 6.249 | 6.440 | 6.220 | 6.297 | 316,166 | +0.08(+1.23%) |
Jun 14, 2016 | 6.345 | 6.412 | 6.191 | 6.220 | 286,025 | -0.16(-2.55%) |
Jun 13, 2016 | 6.508 | 6.546 | 6.364 | 6.383 | 206,161 | -0.14(-2.20%) |
Jun 10, 2016 | 6.479 | 6.651 | 6.479 | 6.527 | 409,155 | -0.06(-0.87%) |
Jun 09, 2016 | 6.613 | 6.622 | 6.527 | 6.584 | 201,914 | -0.05(-0.72%) |
Jun 08, 2016 | 6.517 | 6.670 | 6.483 | 6.632 | 388,990 | +0.12(+1.76%) |
Jun 07, 2016 | 6.450 | 6.546 | 6.426 | 6.517 | 376,984 | +0.04(+0.59%) |
Jun 06, 2016 | 6.392 | 6.517 | 6.383 | 6.479 | 342,685 | +0.09(+1.35%) |
Jun 03, 2016 | 6.450 | 6.450 | 6.325 | 6.392 | 243,657 | -0.08(-1.19%) |
Jun 02, 2016 | 6.287 | 6.469 | 6.287 | 6.469 | 339,034 | +0.11(+1.66%) |
Jun 01, 2016 | 6.134 | 6.373 | 6.124 | 6.364 | 397,596 | +0.17(+2.79%) |
May 31, 2016 | 6.134 | 6.191 | 6.105 | 6.191 | 364,595 | +0.09(+1.41%) |
May 27, 2016 | 6.038 | 6.105 | 6.105 | 6.105 | 191,466 | +0.05(+0.79%) |
May 26, 2016 | 6.095 | 6.115 | 6.019 | 6.057 | 237,962 | -0.03(-0.47%) |
May 25, 2016 | 6.047 | 6.172 | 6.009 | 6.086 | 277,358 | +0.01(+0.16%) |
May 24, 2016 | 5.942 | 6.086 | 5.904 | 6.076 | 494,847 | +0.20(+3.43%) |
May 23, 2016 | 5.894 | 5.961 | 5.846 | 5.875 | 288,912 | -0.09(-1.45%) |
May 20, 2016 | 5.808 | 5.961 | 5.770 | 5.961 | 253,675 | +0.16(+2.81%) |
May 19, 2016 | 5.865 | 5.904 | 5.750 | 5.798 | 179,950 | -0.12(-1.94%) |
May 18, 2016 | 5.865 | 5.952 | 5.817 | 5.913 | 213,888 | +0.05(+0.82%) |
May 17, 2016 | 5.990 | 5.990 | 5.827 | 5.865 | 388,652 | -0.12(-2.08%) |
May 16, 2016 | 5.923 | 6.067 | 5.923 | 5.990 | 314,394 | +0.05(+0.81%) |
May 13, 2016 | 5.932 | 6.019 | 5.904 | 5.942 | 251,449 | +0.02(+0.32%) |
May 12, 2016 | 6.000 | 6.038 | 5.865 | 5.923 | 274,765 | -0.03(-0.48%) |
May 11, 2016 | 5.894 | 6.086 | 5.894 | 5.952 | 348,241 | +0.02(+0.32%) |
May 10, 2016 | 5.875 | 5.942 | 5.799 | 5.932 | 389,745 | +0.12(+1.98%) |
May 09, 2016 | 5.837 | 5.885 | 5.760 | 5.817 | 379,184 | +0.01(+0.16%) |
May 06, 2016 | 5.779 | 5.827 | 5.683 | 5.808 | 312,186 | -0.03(-0.49%) |
May 05, 2016 | 5.817 | 5.856 | 5.750 | 5.837 | 347,271 | +0.08(+1.33%) |
May 04, 2016 | 5.770 | 5.904 | 5.702 | 5.760 | 544,726 | -0.04(-0.66%) |
May 03, 2016 | 5.808 | 6.019 | 5.750 | 5.798 | 684,461 | -0.12(-1.94%) |
May 02, 2016 | 5.655 | 5.942 | 5.655 | 5.913 | 821,944 | +0.19(+3.35%) |
Apr 29, 2016 | 6.076 | 6.086 | 5.626 | 5.722 | 1,010,369 | -0.67(-10.49%) |
Apr 28, 2016 | 6.287 | 6.493 | 6.287 | 6.392 | 814,589 | +0.06(+0.91%) |
Apr 27, 2016 | 6.220 | 6.402 | 6.220 | 6.335 | 386,130 | +0.14(+2.32%) |
Apr 26, 2016 | 6.153 | 6.230 | 6.105 | 6.191 | 209,187 | +0.06(+0.94%) |
Apr 25, 2016 | 6.230 | 6.230 | 5.798 | 6.134 | 428,454 | -0.07(-1.08%) |
Apr 22, 2016 | 6.153 | 6.268 | 6.148 | 6.201 | 278,222 | +0.04(+0.62%) |
Apr 21, 2016 | 6.201 | 6.239 | 6.124 | 6.162 | 426,170 | +0.02(+0.31%) |
Apr 20, 2016 | 6.000 | 6.172 | 5.990 | 6.143 | 248,763 | +0.15(+2.56%) |
Apr 19, 2016 | 5.923 | 6.057 | 5.846 | 5.990 | 319,262 | +0.11(+1.79%) |
Apr 18, 2016 | 5.837 | 5.904 | 5.789 | 5.885 | 270,500 | -0.02(-0.32%) |
Apr 15, 2016 | 5.885 | 5.913 | 5.817 | 5.904 | 298,652 | -0.01(-0.16%) |
Apr 14, 2016 | 5.913 | 5.923 | 5.798 | 5.913 | 259,159 | -0.02(-0.32%) |
Apr 13, 2016 | 5.655 | 5.952 | 5.616 | 5.932 | 448,768 | +0.33(+5.81%) |
Apr 12, 2016 | 5.540 | 5.674 | 5.463 | 5.607 | 318,079 | +0.06(+1.04%) |
Apr 11, 2016 | 5.520 | 5.611 | 5.377 | 5.549 | 285,404 | +0.05(+0.87%) |
Apr 08, 2016 | 5.674 | 5.750 | 5.415 | 5.501 | 395,669 | -0.12(-2.21%) |
Apr 07, 2016 | 5.760 | 5.775 | 5.616 | 5.626 | 264,259 | -0.18(-3.14%) |
Apr 06, 2016 | 5.674 | 5.808 | 5.635 | 5.808 | 170,555 | +0.14(+2.54%) |
Apr 05, 2016 | 5.693 | 5.741 | 5.655 | 5.664 | 162,197 | -0.10(-1.66%) |
Apr 04, 2016 | 5.856 | 5.875 | 5.722 | 5.760 | 186,445 | -0.12(-1.96%) |
Apr 01, 2016 | 5.626 | 5.880 | 5.626 | 5.875 | 268,031 | +0.20(+3.55%) |
Mar 31, 2016 | 5.779 | 5.808 | 5.674 | 5.674 | 214,900 | -0.13(-2.31%) |
Mar 30, 2016 | 5.837 | 5.875 | 5.674 | 5.808 | 232,287 | +0.03(+0.50%) |
Mar 29, 2016 | 5.578 | 5.865 | 5.540 | 5.779 | 285,726 | +0.16(+2.90%) |
Mar 28, 2016 | 5.635 | 5.664 | 5.549 | 5.616 | 101,597 | -0.01(-0.17%) |
Mar 24, 2016 | 5.607 | 5.626 | 5.626 | 5.626 | 133,452 | -0.03(-0.51%) |
Mar 23, 2016 | 5.702 | 5.837 | 5.607 | 5.655 | 181,925 | -0.12(-2.16%) |
Mar 22, 2016 | 5.827 | 5.875 | 5.760 | 5.779 | 215,106 | -0.08(-1.31%) |
Mar 21, 2016 | 5.837 | 5.923 | 5.817 | 5.856 | 205,744 | -0.02(-0.33%) |
Mar 18, 2016 | 5.923 | 5.980 | 5.865 | 5.875 | 430,973 | +0.00(+0.00%) |
Mar 17, 2016 | 5.779 | 5.923 | 5.693 | 5.875 | 332,460 | +0.09(+1.49%) |
Mar 16, 2016 | 5.693 | 5.856 | 5.693 | 5.789 | 325,330 | +0.08(+1.34%) |
Mar 15, 2016 | 5.846 | 5.913 | 5.607 | 5.712 | 429,093 | -0.19(-3.25%) |
Mar 14, 2016 | 6.086 | 6.086 | 5.865 | 5.904 | 196,227 | -0.22(-3.60%) |
Mar 11, 2016 | 5.904 | 6.162 | 5.856 | 6.124 | 254,655 | +0.33(+5.62%) |
Mar 10, 2016 | 6.086 | 6.105 | 5.777 | 5.798 | 342,590 | -0.30(-4.87%) |
Mar 09, 2016 | 6.105 | 6.172 | 6.028 | 6.095 | 165,848 | +0.02(+0.32%) |
Mar 08, 2016 | 6.124 | 6.191 | 6.047 | 6.076 | 233,134 | -0.13(-2.16%) |
Mar 07, 2016 | 6.057 | 6.258 | 6.057 | 6.210 | 275,005 | +0.06(+0.93%) |
Mar 04, 2016 | 6.249 | 6.306 | 6.124 | 6.153 | 295,616 | -0.10(-1.53%) |
Mar 03, 2016 | 6.335 | 6.373 | 6.172 | 6.249 | 336,367 | -0.09(-1.36%) |
Mar 02, 2016 | 6.201 | 6.345 | 6.191 | 6.335 | 299,906 | +0.13(+2.16%) |
Mar 01, 2016 | 5.952 | 6.220 | 5.923 | 6.201 | 497,254 | +0.30(+5.03%) |
Feb 29, 2016 | 5.741 | 5.952 | 5.712 | 5.904 | 407,521 | +0.17(+3.01%) |
Feb 26, 2016 | 5.942 | 6.043 | 5.655 | 5.731 | 500,937 | -0.20(-3.39%) |
Feb 25, 2016 | 5.932 | 5.942 | 5.817 | 5.932 | 183,509 | +0.04(+0.65%) |
Feb 24, 2016 | 5.750 | 5.904 | 5.587 | 5.894 | 222,003 | +0.11(+1.82%) |
Feb 23, 2016 | 5.865 | 5.904 | 5.736 | 5.789 | 276,890 | -0.12(-1.95%) |
Feb 22, 2016 | 5.808 | 5.961 | 5.808 | 5.904 | 255,868 | +0.13(+2.33%) |
Feb 19, 2016 | 5.578 | 5.808 | 5.560 | 5.770 | 418,408 | +0.17(+3.08%) |
Feb 18, 2016 | 5.655 | 5.731 | 5.578 | 5.597 | 190,504 | -0.08(-1.35%) |
Feb 17, 2016 | 5.501 | 5.693 | 5.492 | 5.674 | 492,671 | +0.25(+4.59%) |
Feb 16, 2016 | 5.357 | 5.463 | 5.233 | 5.425 | 407,520 | +0.13(+2.54%) |
Feb 12, 2016 | 5.396 | 5.290 | 5.290 | 5.290 | 404,948 | +0.05(+0.91%) |
Feb 11, 2016 | 5.242 | 5.626 | 5.079 | 5.242 | 751,265 | -0.18(-3.36%) |
Feb 10, 2016 | 5.405 | 6.019 | 5.319 | 5.425 | 1,710,499 | +0.71(+15.04%) |
Feb 09, 2016 | 4.639 | 4.955 | 4.639 | 4.715 | 621,492 | -0.07(-1.40%) |
Feb 08, 2016 | 5.079 | 5.127 | 4.677 | 4.782 | 676,298 | -0.35(-6.73%) |
Feb 05, 2016 | 5.319 | 5.348 | 5.127 | 5.127 | 441,003 | -0.21(-3.95%) |
Feb 04, 2016 | 5.329 | 5.415 | 5.127 | 5.338 | 312,522 | -0.01(-0.18%) |
Feb 03, 2016 | 5.377 | 5.420 | 5.281 | 5.348 | 219,390 | +0.02(+0.36%) |
Feb 02, 2016 | 5.501 | 5.520 | 5.319 | 5.329 | 304,488 | -0.20(-3.64%) |
Feb 01, 2016 | 5.655 | 5.655 | 5.472 | 5.530 | 266,824 | -0.14(-2.53%) |
Jan 29, 2016 | 5.348 | 5.683 | 5.319 | 5.674 | 295,027 | +0.34(+6.28%) |
Jan 28, 2016 | 5.511 | 5.559 | 5.319 | 5.338 | 320,109 | -0.07(-1.24%) |
Jan 27, 2016 | 5.501 | 5.549 | 5.377 | 5.405 | 280,531 | -0.13(-2.42%) |
Jan 26, 2016 | 5.472 | 5.626 | 5.357 | 5.540 | 185,906 | +0.13(+2.48%) |
Jan 25, 2016 | 5.702 | 5.750 | 5.386 | 5.405 | 259,927 | -0.35(-6.00%) |
Jan 22, 2016 | 5.674 | 5.779 | 5.635 | 5.750 | 248,081 | +0.18(+3.27%) |
Jan 21, 2016 | 5.511 | 5.674 | 5.415 | 5.568 | 265,915 | +0.07(+1.22%) |
Jan 20, 2016 | 5.434 | 5.549 | 5.185 | 5.501 | 322,154 | -0.04(-0.69%) |
Jan 19, 2016 | 5.702 | 5.789 | 5.492 | 5.540 | 334,830 | -0.12(-2.03%) |
Jan 15, 2016 | 5.731 | 5.655 | 5.655 | 5.655 | 541,948 | -0.30(-4.99%) |
Jan 14, 2016 | 5.770 | 6.028 | 5.587 | 5.952 | 299,353 | +0.19(+3.33%) |
Jan 13, 2016 | 5.856 | 6.009 | 5.750 | 5.760 | 282,377 | -0.10(-1.64%) |
Jan 12, 2016 | 5.846 | 5.990 | 5.712 | 5.856 | 269,961 | +0.09(+1.50%) |
Jan 11, 2016 | 5.770 | 5.817 | 5.674 | 5.770 | 268,413 | +0.05(+0.84%) |
Jan 08, 2016 | 5.817 | 5.923 | 5.702 | 5.722 | 311,163 | -0.09(-1.49%) |
Jan 07, 2016 | 6.009 | 6.067 | 5.770 | 5.808 | 257,070 | -0.24(-3.96%) |
Jan 06, 2016 | 6.086 | 6.172 | 5.995 | 6.047 | 221,778 | -0.13(-2.17%) |
Jan 05, 2016 | 6.134 | 6.201 | 6.086 | 6.182 | 300,642 | +0.09(+1.42%) |
Jan 04, 2016 | 6.230 | 6.239 | 6.038 | 6.095 | 383,910 | -0.19(-3.05%) |
Dec 31, 2015 | 6.373 | 6.287 | 6.287 | 6.287 | 351,734 | -0.09(-1.35%) |
Dec 30, 2015 | 6.431 | 6.594 | 6.336 | 6.373 | 209,349 | -0.11(-1.63%) |
Dec 29, 2015 | 6.354 | 6.575 | 6.325 | 6.479 | 318,599 | +0.12(+1.96%) |
Dec 28, 2015 | 6.345 | 6.421 | 6.306 | 6.354 | 214,158 | -0.02(-0.30%) |
Dec 24, 2015 | 6.431 | 6.373 | 6.373 | 6.373 | 117,696 | -0.03(-0.45%) |
Dec 23, 2015 | 6.383 | 6.508 | 6.325 | 6.402 | 261,651 | +0.03(+0.45%) |
Dec 22, 2015 | 6.364 | 6.498 | 6.325 | 6.373 | 228,667 | +0.01(+0.15%) |
Dec 21, 2015 | 6.421 | 6.469 | 6.277 | 6.364 | 320,756 | -0.03(-0.45%) |
Dec 18, 2015 | 6.431 | 6.536 | 6.340 | 6.392 | 544,452 | -0.09(-1.33%) |
Dec 17, 2015 | 6.594 | 6.680 | 6.479 | 6.479 | 210,412 | -0.10(-1.46%) |
Dec 16, 2015 | 6.584 | 6.651 | 6.431 | 6.575 | 236,082 | +0.05(+0.73%) |
Dec 15, 2015 | 6.479 | 6.555 | 6.421 | 6.527 | 193,064 | +0.09(+1.34%) |
Dec 14, 2015 | 6.469 | 6.469 | 6.265 | 6.440 | 284,363 | +0.01(+0.15%) |
Dec 11, 2015 | 6.632 | 6.757 | 6.421 | 6.431 | 423,196 | -0.34(-4.96%) |
Dec 10, 2015 | 6.738 | 6.805 | 6.656 | 6.766 | 391,117 | +0.03(+0.43%) |
Dec 09, 2015 | 6.996 | 7.030 | 6.565 | 6.738 | 577,555 | -0.31(-4.35%) |
Dec 08, 2015 | 7.015 | 7.083 | 6.996 | 7.044 | 182,193 | -0.02(-0.27%) |
Dec 07, 2015 | 7.111 | 7.188 | 6.996 | 7.063 | 270,790 | -0.10(-1.34%) |
Dec 04, 2015 | 7.121 | 7.188 | 7.073 | 7.159 | 310,062 | +0.07(+0.95%) |
Dec 03, 2015 | 7.360 | 7.360 | 7.044 | 7.092 | 275,933 | -0.22(-3.01%) |
Dec 02, 2015 | 7.543 | 7.552 | 7.236 | 7.313 | 384,115 | -0.21(-2.80%) |
Dec 01, 2015 | 7.399 | 7.552 | 7.274 | 7.523 | 483,424 | +0.13(+1.82%) |
Nov 30, 2015 | 7.370 | 7.418 | 7.303 | 7.389 | 577,734 | +0.02(+0.26%) |
Nov 27, 2015 | 7.322 | 7.380 | 7.274 | 7.370 | 152,374 | +0.03(+0.39%) |
Nov 25, 2015 | 7.380 | 7.341 | 7.341 | 7.341 | 193,239 | -0.01(-0.13%) |
Nov 24, 2015 | 7.437 | 7.475 | 7.293 | 7.351 | 167,291 | -0.12(-1.67%) |
Nov 23, 2015 | 7.322 | 7.475 | 7.265 | 7.475 | 314,607 | +0.11(+1.43%) |
Nov 20, 2015 | 7.313 | 7.456 | 7.188 | 7.370 | 347,706 | +0.09(+1.18%) |
Nov 19, 2015 | 7.274 | 7.447 | 7.252 | 7.284 | 323,645 | -0.02(-0.26%) |
Nov 18, 2015 | 7.188 | 7.322 | 7.006 | 7.303 | 621,241 | +0.17(+2.42%) |
Nov 17, 2015 | 7.313 | 7.313 | 7.130 | 7.130 | 246,918 | -0.20(-2.75%) |
Nov 16, 2015 | 7.121 | 7.351 | 7.092 | 7.332 | 311,344 | +0.18(+2.55%) |
Nov 13, 2015 | 7.523 | 7.581 | 7.121 | 7.150 | 554,462 | -0.41(-5.45%) |
Nov 12, 2015 | 7.418 | 7.667 | 7.341 | 7.562 | 352,255 | +0.10(+1.28%) |
Nov 11, 2015 | 7.600 | 7.763 | 7.466 | 7.466 | 406,182 | -0.01(-0.13%) |
Nov 10, 2015 | 7.725 | 7.763 | 7.360 | 7.475 | 517,596 | -0.29(-3.70%) |
Nov 09, 2015 | 7.370 | 7.955 | 7.303 | 7.763 | 1,314,213 | +0.36(+4.92%) |
Nov 06, 2015 | 7.207 | 7.447 | 7.102 | 7.399 | 623,642 | +0.11(+1.58%) |
Nov 05, 2015 | 7.284 | 7.370 | 6.996 | 7.284 | 642,643 | +0.00(+0.00%) |
Nov 04, 2015 | 7.284 | 7.399 | 7.207 | 7.284 | 559,449 | +0.04(+0.53%) |
Nov 03, 2015 | 7.360 | 7.552 | 7.063 | 7.245 | 999,355 | -0.12(-1.69%) |
Nov 02, 2015 | 6.881 | 7.638 | 6.747 | 7.370 | 1,838,156 | +0.49(+7.10%) |
Oct 30, 2015 | 6.143 | 6.977 | 6.115 | 6.881 | 2,847,767 | +1.27(+22.53%) |
Oct 29, 2015 | 5.693 | 5.817 | 5.482 | 5.616 | 639,046 | -0.10(-1.68%) |
Oct 28, 2015 | 5.779 | 5.932 | 5.587 | 5.712 | 588,108 | +0.07(+1.19%) |
Oct 27, 2015 | 6.047 | 6.086 | 5.540 | 5.645 | 486,315 | -0.43(-7.10%) |
Oct 26, 2015 | 5.856 | 6.095 | 5.779 | 6.076 | 349,917 | +0.22(+3.76%) |
Oct 23, 2015 | 6.115 | 6.115 | 5.741 | 5.856 | 329,289 | -0.17(-2.86%) |
Oct 22, 2015 | 5.789 | 6.095 | 5.770 | 6.028 | 336,453 | +0.29(+5.01%) |
Oct 21, 2015 | 6.172 | 6.172 | 5.731 | 5.741 | 360,202 | -0.40(-6.55%) |
Oct 20, 2015 | 5.961 | 6.182 | 5.942 | 6.143 | 383,538 | +0.16(+2.72%) |
Oct 19, 2015 | 6.028 | 6.095 | 5.837 | 5.980 | 237,789 | -0.06(-0.95%) |
Oct 16, 2015 | 5.885 | 6.115 | 5.827 | 6.038 | 311,630 | +0.21(+3.62%) |
Oct 15, 2015 | 5.817 | 5.990 | 5.779 | 5.827 | 309,019 | +0.06(+1.00%) |
Oct 14, 2015 | 5.913 | 6.000 | 5.750 | 5.770 | 252,623 | -0.09(-1.47%) |
Oct 13, 2015 | 5.894 | 5.961 | 5.789 | 5.856 | 232,134 | -0.05(-0.81%) |
Oct 12, 2015 | 6.153 | 6.182 | 5.885 | 5.904 | 152,292 | -0.25(-4.05%) |
Oct 09, 2015 | 6.076 | 6.230 | 6.028 | 6.153 | 257,628 | +0.11(+1.74%) |
Oct 08, 2015 | 6.124 | 6.143 | 5.980 | 6.047 | 291,050 | -0.07(-1.10%) |
Oct 07, 2015 | 6.038 | 6.239 | 5.942 | 6.115 | 452,685 | +0.14(+2.41%) |
Oct 06, 2015 | 6.134 | 6.220 | 5.952 | 5.971 | 424,116 | -0.25(-4.01%) |
Oct 05, 2015 | 5.750 | 6.268 | 5.741 | 6.220 | 445,289 | +0.45(+7.81%) |
Oct 02, 2015 | 5.520 | 5.770 | 5.444 | 5.770 | 425,686 | +0.18(+3.26%) |