Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.180 | 6.180 | 5.960 | 6.110 | 890,355 | +0.14(+2.35%) |
Sep 29, 2016 | 5.980 | 6.135 | 5.905 | 5.970 | 1,196,555 | +0.06(+1.02%) |
Sep 28, 2016 | 5.480 | 5.920 | 5.470 | 5.910 | 1,090,768 | +0.45(+8.24%) |
Sep 27, 2016 | 5.450 | 5.540 | 5.325 | 5.460 | 755,338 | -0.06(-1.09%) |
Sep 26, 2016 | 5.620 | 5.710 | 5.510 | 5.520 | 533,232 | -0.08(-1.43%) |
Sep 23, 2016 | 5.740 | 5.820 | 5.565 | 5.600 | 707,500 | -0.15(-2.61%) |
Sep 22, 2016 | 5.840 | 5.850 | 5.680 | 5.750 | 757,593 | +0.07(+1.23%) |
Sep 21, 2016 | 5.600 | 5.680 | 5.580 | 5.680 | 545,264 | +0.19(+3.46%) |
Sep 20, 2016 | 5.610 | 5.650 | 5.480 | 5.490 | 392,112 | -0.09(-1.61%) |
Sep 19, 2016 | 5.780 | 5.808 | 5.580 | 5.580 | 418,256 | -0.07(-1.24%) |
Sep 16, 2016 | 5.650 | 5.700 | 5.535 | 5.650 | 919,543 | -0.08(-1.40%) |
Sep 15, 2016 | 5.750 | 5.880 | 5.670 | 5.730 | 830,527 | -0.02(-0.35%) |
Sep 14, 2016 | 5.800 | 5.880 | 5.674 | 5.750 | 738,347 | -0.05(-0.86%) |
Sep 13, 2016 | 6.010 | 6.040 | 5.740 | 5.800 | 948,095 | -0.36(-5.84%) |
Sep 12, 2016 | 5.950 | 6.170 | 5.910 | 6.160 | 713,013 | +0.08(+1.32%) |
Sep 09, 2016 | 6.310 | 6.390 | 6.080 | 6.080 | 767,687 | -0.37(-5.74%) |
Sep 08, 2016 | 6.310 | 6.455 | 6.190 | 6.450 | 903,854 | +0.17(+2.71%) |
Sep 07, 2016 | 6.220 | 6.300 | 6.130 | 6.280 | 714,965 | +0.08(+1.29%) |
Sep 06, 2016 | 6.240 | 6.300 | 6.110 | 6.200 | 591,398 | -0.02(-0.32%) |
Sep 02, 2016 | 6.170 | 6.220 | 6.220 | 6.220 | 517,700 | +0.16(+2.64%) |
Sep 01, 2016 | 6.020 | 6.070 | 5.900 | 6.060 | 706,885 | +0.01(+0.17%) |
Aug 31, 2016 | 6.160 | 6.240 | 6.000 | 6.050 | 1,073,225 | -0.16(-2.58%) |
Aug 30, 2016 | 6.320 | 6.430 | 6.165 | 6.210 | 592,384 | -0.12(-1.90%) |
Aug 29, 2016 | 6.180 | 6.450 | 6.140 | 6.330 | 968,217 | +0.13(+2.10%) |
Aug 26, 2016 | 6.290 | 6.440 | 6.110 | 6.200 | 1,068,667 | -0.07(-1.12%) |
Aug 25, 2016 | 6.390 | 6.485 | 6.230 | 6.270 | 863,934 | -0.06(-0.95%) |
Aug 24, 2016 | 6.490 | 6.600 | 6.280 | 6.330 | 883,567 | -0.20(-3.06%) |
Aug 23, 2016 | 6.440 | 6.625 | 6.430 | 6.530 | 677,326 | +0.11(+1.71%) |
Aug 22, 2016 | 6.510 | 6.510 | 6.320 | 6.420 | 719,895 | -0.19(-2.87%) |
Aug 19, 2016 | 6.610 | 6.650 | 6.540 | 6.610 | 655,074 | -0.06(-0.90%) |
Aug 18, 2016 | 6.430 | 6.770 | 6.380 | 6.670 | 1,012,358 | +0.30(+4.71%) |
Aug 17, 2016 | 6.310 | 6.400 | 6.215 | 6.370 | 1,017,623 | +0.09(+1.43%) |
Aug 16, 2016 | 6.330 | 6.430 | 6.220 | 6.280 | 1,130,379 | -0.02(-0.32%) |
Aug 15, 2016 | 6.210 | 6.370 | 6.080 | 6.300 | 1,463,532 | +0.12(+1.94%) |
Aug 12, 2016 | 6.240 | 6.300 | 6.000 | 6.180 | 1,151,258 | -0.06(-0.96%) |
Aug 11, 2016 | 6.090 | 6.410 | 6.060 | 6.240 | 1,907,063 | +0.30(+5.05%) |
Aug 10, 2016 | 6.190 | 6.230 | 5.920 | 5.940 | 949,702 | -0.25(-4.04%) |
Aug 09, 2016 | 6.170 | 6.310 | 5.950 | 6.190 | 1,413,095 | +0.03(+0.49%) |
Aug 08, 2016 | 6.360 | 6.645 | 6.140 | 6.160 | 1,571,084 | -0.14(-2.22%) |
Aug 05, 2016 | 5.930 | 6.330 | 5.860 | 6.300 | 1,194,382 | +0.38(+6.42%) |
Aug 04, 2016 | 5.820 | 6.020 | 5.820 | 5.920 | 591,208 | +0.09(+1.54%) |
Aug 03, 2016 | 5.620 | 5.885 | 5.570 | 5.830 | 976,664 | +0.19(+3.37%) |
Aug 02, 2016 | 5.800 | 5.920 | 5.540 | 5.640 | 987,953 | -0.12(-2.08%) |
Aug 01, 2016 | 5.900 | 5.900 | 5.730 | 5.760 | 1,520,888 | -0.25(-4.16%) |
Jul 29, 2016 | 5.740 | 6.060 | 5.740 | 6.010 | 2,250,390 | +0.19(+3.26%) |
Jul 28, 2016 | 5.980 | 6.095 | 5.720 | 5.820 | 914,923 | -0.17(-2.84%) |
Jul 27, 2016 | 6.020 | 6.180 | 5.910 | 5.990 | 909,092 | +0.03(+0.50%) |
Jul 26, 2016 | 6.050 | 6.140 | 5.900 | 5.960 | 1,548,273 | -0.11(-1.81%) |
Jul 25, 2016 | 6.120 | 6.140 | 6.020 | 6.070 | 806,461 | -0.12(-1.94%) |
Jul 22, 2016 | 6.130 | 6.200 | 6.015 | 6.190 | 750,721 | +0.07(+1.14%) |
Jul 21, 2016 | 6.200 | 6.420 | 6.100 | 6.120 | 828,426 | -0.09(-1.45%) |
Jul 20, 2016 | 6.100 | 6.255 | 5.810 | 6.210 | 1,244,055 | +0.06(+0.98%) |
Jul 19, 2016 | 6.240 | 6.330 | 6.100 | 6.150 | 685,909 | -0.15(-2.38%) |
Jul 18, 2016 | 6.260 | 6.330 | 6.120 | 6.300 | 709,332 | +0.03(+0.48%) |
Jul 15, 2016 | 6.380 | 6.390 | 6.230 | 6.270 | 597,914 | -0.03(-0.48%) |
Jul 14, 2016 | 6.380 | 6.550 | 6.290 | 6.300 | 866,348 | +0.02(+0.32%) |
Jul 13, 2016 | 6.400 | 6.540 | 6.130 | 6.280 | 1,153,874 | -0.12(-1.88%) |
Jul 12, 2016 | 6.370 | 6.590 | 6.340 | 6.400 | 2,268,323 | +0.21(+3.39%) |
Jul 11, 2016 | 6.250 | 6.370 | 6.180 | 6.190 | 1,139,035 | +0.04(+0.65%) |
Jul 08, 2016 | 6.100 | 6.230 | 6.010 | 6.150 | 987,002 | +0.14(+2.33%) |
Jul 07, 2016 | 6.260 | 6.460 | 5.980 | 6.010 | 989,567 | -0.17(-2.75%) |
Jul 06, 2016 | 6.040 | 6.270 | 6.020 | 6.180 | 871,860 | +0.07(+1.15%) |
Jul 05, 2016 | 6.370 | 6.430 | 5.960 | 6.110 | 810,006 | -0.40(-6.14%) |
Jul 01, 2016 | 6.350 | 6.510 | 6.510 | 6.510 | 1,262,300 | +0.14(+2.20%) |
Jun 30, 2016 | 6.130 | 6.390 | 5.915 | 6.370 | 1,956,858 | +0.22(+3.58%) |
Jun 29, 2016 | 6.010 | 6.345 | 5.860 | 6.150 | 1,807,888 | +0.28(+4.77%) |
Jun 28, 2016 | 5.670 | 5.900 | 5.640 | 5.870 | 697,023 | +0.33(+5.96%) |
Jun 27, 2016 | 5.880 | 5.880 | 5.370 | 5.540 | 1,190,940 | -0.48(-7.97%) |
Jun 24, 2016 | 5.890 | 6.050 | 5.850 | 6.020 | 3,878,852 | -0.17(-2.75%) |
Jun 23, 2016 | 5.840 | 6.210 | 5.770 | 6.190 | 1,616,077 | +0.52(+9.17%) |
Jun 22, 2016 | 5.880 | 5.980 | 5.650 | 5.670 | 993,357 | -0.14(-2.41%) |
Jun 21, 2016 | 5.820 | 5.835 | 5.600 | 5.810 | 1,098,030 | -0.02(-0.34%) |
Jun 20, 2016 | 5.770 | 5.930 | 5.720 | 5.830 | 1,922,964 | +0.17(+3.00%) |
Jun 17, 2016 | 5.540 | 5.770 | 5.520 | 5.660 | 2,996,771 | +0.15(+2.72%) |
Jun 16, 2016 | 5.560 | 5.700 | 5.410 | 5.510 | 7,705,895 | -0.87(-13.64%) |
Jun 15, 2016 | 6.370 | 6.575 | 6.220 | 6.380 | 860,868 | -0.03(-0.47%) |
Jun 14, 2016 | 6.350 | 6.560 | 6.225 | 6.410 | 562,769 | +0.01(+0.16%) |
Jun 13, 2016 | 6.500 | 6.580 | 6.360 | 6.400 | 842,463 | -0.17(-2.59%) |
Jun 10, 2016 | 6.410 | 6.640 | 6.325 | 6.570 | 1,052,164 | +0.13(+2.02%) |
Jun 09, 2016 | 6.410 | 6.530 | 6.280 | 6.440 | 691,808 | -0.07(-1.08%) |
Jun 08, 2016 | 6.540 | 6.680 | 6.410 | 6.510 | 837,426 | +0.05(+0.77%) |
Jun 07, 2016 | 6.130 | 6.500 | 5.981 | 6.460 | 1,278,236 | +0.35(+5.73%) |
Jun 06, 2016 | 5.690 | 6.150 | 5.690 | 6.110 | 994,426 | +0.51(+9.11%) |
Jun 03, 2016 | 5.580 | 5.610 | 5.340 | 5.600 | 1,268,945 | +0.06(+1.08%) |
Jun 02, 2016 | 5.730 | 5.770 | 5.420 | 5.540 | 916,259 | -0.33(-5.62%) |
Jun 01, 2016 | 5.570 | 5.900 | 5.490 | 5.870 | 1,276,200 | +0.40(+7.31%) |
May 31, 2016 | 5.360 | 5.515 | 5.360 | 5.470 | 903,262 | +0.13(+2.43%) |
May 27, 2016 | 5.200 | 5.340 | 5.340 | 5.340 | 624,100 | +0.13(+2.50%) |
May 26, 2016 | 5.590 | 5.665 | 5.180 | 5.210 | 1,878,393 | -0.34(-6.13%) |
May 25, 2016 | 5.280 | 5.610 | 5.280 | 5.550 | 990,925 | +0.31(+5.92%) |
May 24, 2016 | 5.200 | 5.260 | 5.090 | 5.240 | 984,497 | +0.04(+0.77%) |
May 23, 2016 | 5.000 | 5.290 | 4.930 | 5.200 | 1,063,066 | +0.12(+2.36%) |
May 20, 2016 | 5.050 | 5.160 | 4.930 | 5.080 | 682,559 | +0.05(+0.99%) |
May 19, 2016 | 5.020 | 5.100 | 4.911 | 5.030 | 1,051,054 | -0.02(-0.40%) |
May 18, 2016 | 5.270 | 5.390 | 5.035 | 5.050 | 863,003 | -0.32(-5.96%) |
May 17, 2016 | 5.290 | 5.520 | 5.290 | 5.370 | 806,080 | +0.08(+1.51%) |
May 16, 2016 | 5.300 | 5.350 | 5.150 | 5.290 | 1,283,743 | +0.22(+4.34%) |
May 13, 2016 | 5.350 | 5.500 | 5.050 | 5.070 | 1,033,443 | -0.42(-7.65%) |
May 12, 2016 | 5.490 | 5.735 | 5.355 | 5.490 | 1,365,428 | +0.09(+1.67%) |
May 11, 2016 | 5.440 | 5.520 | 5.170 | 5.400 | 1,386,587 | -0.10(-1.82%) |
May 10, 2016 | 5.150 | 5.830 | 5.150 | 5.500 | 2,300,247 | +0.43(+8.48%) |
May 09, 2016 | 5.760 | 5.890 | 4.650 | 5.070 | 4,862,076 | -1.13(-18.23%) |
May 06, 2016 | 6.430 | 6.680 | 6.180 | 6.200 | 1,113,648 | -0.32(-4.91%) |
May 05, 2016 | 6.900 | 7.010 | 6.500 | 6.520 | 1,014,679 | -0.30(-4.40%) |
May 04, 2016 | 6.780 | 7.050 | 6.760 | 6.820 | 980,362 | +0.03(+0.44%) |
May 03, 2016 | 7.010 | 7.110 | 6.650 | 6.790 | 1,077,706 | -0.35(-4.90%) |
May 02, 2016 | 7.210 | 7.250 | 6.970 | 7.140 | 1,079,005 | -0.06(-0.83%) |
Apr 29, 2016 | 7.000 | 7.460 | 7.000 | 7.200 | 2,526,630 | +0.24(+3.45%) |
Apr 28, 2016 | 7.160 | 7.280 | 6.960 | 6.960 | 2,492,448 | -0.22(-3.06%) |
Apr 27, 2016 | 7.270 | 7.740 | 7.120 | 7.180 | 2,488,136 | +0.05(+0.70%) |
Apr 26, 2016 | 7.170 | 7.290 | 7.100 | 7.130 | 1,494,996 | +0.00(+0.00%) |
Apr 25, 2016 | 7.440 | 7.530 | 7.060 | 7.130 | 796,559 | -0.38(-5.06%) |
Apr 22, 2016 | 7.180 | 7.580 | 7.180 | 7.510 | 1,720,680 | +0.37(+5.18%) |
Apr 21, 2016 | 7.160 | 7.291 | 7.060 | 7.140 | 1,855,350 | -0.03(-0.42%) |
Apr 20, 2016 | 7.270 | 7.380 | 7.140 | 7.170 | 1,892,675 | -0.15(-2.05%) |
Apr 19, 2016 | 7.160 | 7.415 | 7.138 | 7.320 | 787,492 | +0.23(+3.24%) |
Apr 18, 2016 | 6.720 | 7.130 | 6.700 | 7.090 | 455,663 | +0.12(+1.72%) |
Apr 15, 2016 | 6.840 | 7.160 | 6.670 | 6.970 | 2,290,379 | +0.06(+0.87%) |
Apr 14, 2016 | 6.930 | 6.980 | 6.760 | 6.910 | 513,839 | +0.00(+0.00%) |
Apr 13, 2016 | 6.880 | 7.060 | 6.760 | 6.910 | 716,010 | +0.07(+1.02%) |
Apr 12, 2016 | 6.770 | 6.860 | 6.650 | 6.840 | 890,553 | +0.10(+1.48%) |
Apr 11, 2016 | 6.650 | 6.935 | 6.620 | 6.740 | 953,620 | +0.19(+2.90%) |
Apr 08, 2016 | 6.450 | 6.610 | 6.420 | 6.550 | 1,046,499 | +0.28(+4.47%) |
Apr 07, 2016 | 6.230 | 6.440 | 6.180 | 6.270 | 1,342,184 | -0.06(-0.95%) |
Apr 06, 2016 | 6.150 | 6.370 | 5.990 | 6.330 | 644,141 | +0.23(+3.77%) |
Apr 05, 2016 | 6.000 | 6.205 | 5.960 | 6.100 | 686,125 | +0.02(+0.33%) |
Apr 04, 2016 | 6.200 | 6.370 | 5.944 | 6.080 | 1,248,597 | -0.14(-2.25%) |
Apr 01, 2016 | 6.150 | 6.260 | 6.060 | 6.220 | 693,473 | -0.13(-2.05%) |
Mar 31, 2016 | 6.210 | 6.520 | 6.210 | 6.350 | 685,691 | +0.16(+2.58%) |
Mar 30, 2016 | 6.270 | 6.430 | 6.085 | 6.190 | 745,964 | +0.02(+0.32%) |
Mar 29, 2016 | 5.880 | 6.260 | 5.770 | 6.170 | 670,546 | +0.18(+3.01%) |
Mar 28, 2016 | 6.060 | 6.190 | 5.760 | 5.990 | 865,847 | -0.19(-3.07%) |
Mar 24, 2016 | 5.830 | 6.180 | 6.180 | 6.180 | 589,400 | +0.26(+4.39%) |
Mar 23, 2016 | 6.230 | 6.370 | 5.915 | 5.920 | 847,430 | -0.43(-6.77%) |
Mar 22, 2016 | 6.440 | 6.490 | 6.290 | 6.350 | 609,990 | -0.18(-2.76%) |
Mar 21, 2016 | 6.370 | 6.760 | 6.354 | 6.530 | 903,564 | +0.12(+1.87%) |
Mar 18, 2016 | 6.900 | 6.960 | 6.315 | 6.410 | 1,866,810 | -0.42(-6.15%) |
Mar 17, 2016 | 6.800 | 6.890 | 6.610 | 6.830 | 950,513 | +0.11(+1.64%) |
Mar 16, 2016 | 6.490 | 6.760 | 6.470 | 6.720 | 637,928 | +0.29(+4.51%) |
Mar 15, 2016 | 6.450 | 6.520 | 6.190 | 6.430 | 530,667 | -0.15(-2.28%) |
Mar 14, 2016 | 6.470 | 6.670 | 6.380 | 6.580 | 687,429 | -0.05(-0.75%) |
Mar 11, 2016 | 6.260 | 6.665 | 6.260 | 6.630 | 806,037 | +0.48(+7.80%) |
Mar 10, 2016 | 6.140 | 6.275 | 5.990 | 6.150 | 829,531 | +0.01(+0.16%) |
Mar 09, 2016 | 6.140 | 6.195 | 5.840 | 6.140 | 898,280 | +0.15(+2.50%) |
Mar 08, 2016 | 6.090 | 6.150 | 5.815 | 5.990 | 1,163,860 | -0.19(-3.07%) |
Mar 07, 2016 | 5.940 | 6.300 | 5.940 | 6.180 | 1,415,174 | +0.26(+4.39%) |
Mar 04, 2016 | 6.000 | 6.030 | 5.740 | 5.920 | 1,490,943 | +0.01(+0.17%) |
Mar 03, 2016 | 5.690 | 6.040 | 5.680 | 5.910 | 879,008 | +0.19(+3.32%) |
Mar 02, 2016 | 5.150 | 5.730 | 5.090 | 5.720 | 1,094,756 | +0.53(+10.21%) |
Mar 01, 2016 | 5.070 | 5.290 | 5.010 | 5.190 | 1,314,087 | +0.15(+2.98%) |
Feb 29, 2016 | 5.380 | 5.410 | 4.780 | 5.040 | 2,021,069 | -0.43(-7.86%) |
Feb 26, 2016 | 5.580 | 5.870 | 5.030 | 5.470 | 2,031,715 | +0.11(+2.05%) |
Feb 25, 2016 | 5.360 | 5.490 | 5.010 | 5.360 | 1,377,170 | -0.01(-0.19%) |
Feb 24, 2016 | 5.000 | 5.390 | 4.760 | 5.370 | 1,568,904 | +0.21(+4.07%) |
Feb 23, 2016 | 5.440 | 5.545 | 5.110 | 5.160 | 750,573 | -0.34(-6.18%) |
Feb 22, 2016 | 5.290 | 5.535 | 5.220 | 5.500 | 780,825 | +0.35(+6.80%) |
Feb 19, 2016 | 5.090 | 5.205 | 5.010 | 5.150 | 504,672 | +0.00(+0.00%) |
Feb 18, 2016 | 5.320 | 5.400 | 5.120 | 5.150 | 719,845 | -0.12(-2.28%) |
Feb 17, 2016 | 5.150 | 5.390 | 5.140 | 5.270 | 734,766 | +0.20(+3.94%) |
Feb 16, 2016 | 5.020 | 5.090 | 4.900 | 5.070 | 720,180 | +0.17(+3.47%) |
Feb 12, 2016 | 4.750 | 4.900 | 4.900 | 4.900 | 710,000 | +0.18(+3.81%) |
Feb 11, 2016 | 4.770 | 4.830 | 4.620 | 4.720 | 1,125,969 | -0.10(-2.07%) |
Feb 10, 2016 | 5.000 | 5.230 | 4.810 | 4.820 | 632,005 | -0.18(-3.60%) |
Feb 09, 2016 | 5.570 | 5.620 | 4.975 | 5.000 | 906,334 | -0.72(-12.59%) |
Feb 08, 2016 | 5.570 | 5.970 | 5.520 | 5.720 | 800,496 | +0.03(+0.53%) |
Feb 05, 2016 | 5.890 | 6.000 | 5.640 | 5.690 | 769,094 | -0.30(-5.01%) |
Feb 04, 2016 | 6.080 | 6.360 | 5.875 | 5.990 | 1,400,190 | +0.00(+0.00%) |
Feb 03, 2016 | 5.860 | 6.065 | 5.620 | 5.990 | 633,451 | +0.29(+5.09%) |
Feb 02, 2016 | 5.760 | 5.790 | 5.625 | 5.700 | 507,943 | -0.18(-3.06%) |
Feb 01, 2016 | 6.010 | 6.160 | 5.820 | 5.880 | 695,254 | -0.31(-5.01%) |
Jan 29, 2016 | 5.920 | 6.210 | 5.900 | 6.190 | 966,944 | +0.28(+4.74%) |
Jan 28, 2016 | 5.770 | 6.220 | 5.710 | 5.910 | 866,841 | +0.43(+7.85%) |
Jan 27, 2016 | 5.580 | 5.770 | 5.410 | 5.480 | 1,450,295 | -0.18(-3.18%) |
Jan 26, 2016 | 5.360 | 5.690 | 5.160 | 5.660 | 1,103,973 | +0.50(+9.69%) |
Jan 25, 2016 | 5.460 | 5.700 | 5.160 | 5.160 | 754,213 | -0.47(-8.35%) |
Jan 22, 2016 | 5.680 | 5.820 | 5.390 | 5.630 | 831,460 | +0.17(+3.11%) |
Jan 21, 2016 | 5.420 | 5.690 | 5.400 | 5.460 | 1,025,214 | -0.03(-0.55%) |
Jan 20, 2016 | 5.240 | 5.600 | 5.120 | 5.490 | 1,445,109 | +0.14(+2.62%) |
Jan 19, 2016 | 5.810 | 5.810 | 5.205 | 5.350 | 1,257,027 | -0.43(-7.44%) |
Jan 15, 2016 | 5.280 | 5.780 | 5.780 | 5.780 | 1,256,500 | +0.23(+4.14%) |
Jan 14, 2016 | 5.460 | 5.580 | 5.145 | 5.550 | 2,107,962 | +0.12(+2.21%) |
Jan 13, 2016 | 5.750 | 5.960 | 5.420 | 5.430 | 1,291,152 | -0.32(-5.57%) |
Jan 12, 2016 | 6.250 | 6.260 | 5.620 | 5.750 | 1,316,863 | -0.39(-6.35%) |
Jan 11, 2016 | 6.370 | 6.400 | 6.020 | 6.140 | 917,497 | -0.20(-3.15%) |
Jan 08, 2016 | 6.660 | 6.680 | 6.270 | 6.340 | 1,414,781 | -0.23(-3.50%) |
Jan 07, 2016 | 6.850 | 6.940 | 6.500 | 6.570 | 893,471 | -0.44(-6.28%) |
Jan 06, 2016 | 7.130 | 7.280 | 6.990 | 7.010 | 864,212 | -0.35(-4.76%) |
Jan 05, 2016 | 7.590 | 7.640 | 7.260 | 7.360 | 938,701 | -0.12(-1.60%) |
Jan 04, 2016 | 7.560 | 7.810 | 7.340 | 7.480 | 1,292,230 | -0.04(-0.53%) |
Dec 31, 2015 | 7.450 | 7.520 | 7.520 | 7.520 | 709,600 | +0.06(+0.80%) |
Dec 30, 2015 | 7.500 | 7.710 | 7.420 | 7.460 | 495,623 | -0.15(-1.97%) |
Dec 29, 2015 | 7.720 | 7.760 | 7.490 | 7.610 | 475,567 | +0.07(+0.93%) |
Dec 28, 2015 | 7.850 | 7.850 | 7.490 | 7.540 | 467,464 | -0.46(-5.75%) |
Dec 24, 2015 | 7.960 | 8.000 | 8.000 | 8.000 | 333,300 | +0.01(+0.13%) |
Dec 23, 2015 | 7.880 | 7.990 | 7.660 | 7.990 | 608,939 | +0.30(+3.90%) |
Dec 22, 2015 | 7.520 | 7.750 | 7.390 | 7.690 | 606,915 | +0.23(+3.08%) |
Dec 21, 2015 | 7.560 | 7.720 | 7.320 | 7.460 | 830,012 | -0.17(-2.23%) |
Dec 18, 2015 | 7.780 | 8.040 | 7.570 | 7.630 | 2,559,890 | -0.15(-1.93%) |
Dec 17, 2015 | 8.000 | 8.120 | 7.730 | 7.780 | 770,995 | -0.29(-3.59%) |
Dec 16, 2015 | 8.300 | 8.540 | 7.830 | 8.070 | 955,873 | -0.38(-4.50%) |
Dec 15, 2015 | 8.150 | 8.580 | 8.070 | 8.450 | 858,737 | +0.43(+5.36%) |
Dec 14, 2015 | 8.170 | 8.220 | 7.820 | 8.020 | 855,522 | -0.20(-2.43%) |
Dec 11, 2015 | 8.270 | 8.410 | 8.130 | 8.220 | 809,876 | -0.36(-4.20%) |
Dec 10, 2015 | 8.440 | 8.770 | 8.440 | 8.580 | 555,262 | +0.07(+0.82%) |
Dec 09, 2015 | 8.590 | 8.810 | 8.290 | 8.510 | 781,631 | -0.05(-0.58%) |
Dec 08, 2015 | 8.050 | 8.640 | 8.030 | 8.560 | 1,024,420 | +0.35(+4.26%) |
Dec 07, 2015 | 8.340 | 8.360 | 8.090 | 8.210 | 844,498 | -0.31(-3.64%) |
Dec 04, 2015 | 9.020 | 9.060 | 8.480 | 8.520 | 1,002,746 | -0.70(-7.59%) |
Dec 03, 2015 | 9.010 | 9.230 | 8.860 | 9.220 | 1,531,252 | +0.32(+3.60%) |
Dec 02, 2015 | 9.190 | 9.390 | 8.700 | 8.900 | 1,752,506 | -0.38(-4.09%) |
Dec 01, 2015 | 9.250 | 9.440 | 9.070 | 9.280 | 941,663 | -0.04(-0.43%) |
Nov 30, 2015 | 9.200 | 9.390 | 9.180 | 9.320 | 1,053,566 | +0.26(+2.87%) |
Nov 27, 2015 | 9.070 | 9.320 | 8.930 | 9.060 | 230,212 | -0.16(-1.74%) |
Nov 25, 2015 | 9.080 | 9.220 | 9.220 | 9.220 | 671,400 | +0.08(+0.88%) |
Nov 24, 2015 | 9.080 | 9.403 | 9.080 | 9.140 | 712,541 | +0.07(+0.77%) |
Nov 23, 2015 | 8.830 | 9.090 | 8.710 | 9.070 | 921,049 | +0.24(+2.72%) |
Nov 20, 2015 | 8.790 | 9.060 | 8.760 | 8.830 | 868,530 | +0.04(+0.46%) |
Nov 19, 2015 | 8.900 | 9.020 | 8.620 | 8.790 | 513,631 | -0.22(-2.44%) |
Nov 18, 2015 | 8.790 | 9.090 | 8.750 | 9.010 | 594,096 | +0.32(+3.68%) |
Nov 17, 2015 | 9.010 | 9.090 | 8.655 | 8.690 | 724,238 | -0.33(-3.66%) |
Nov 16, 2015 | 8.770 | 9.060 | 8.540 | 9.020 | 1,522,825 | +0.31(+3.56%) |
Nov 13, 2015 | 8.430 | 8.840 | 8.340 | 8.710 | 1,185,134 | +0.22(+2.59%) |
Nov 12, 2015 | 8.570 | 8.730 | 8.420 | 8.490 | 747,062 | -0.12(-1.39%) |
Nov 11, 2015 | 8.810 | 8.860 | 8.330 | 8.610 | 724,713 | -0.19(-2.16%) |
Nov 10, 2015 | 8.280 | 8.850 | 8.190 | 8.800 | 2,692,537 | +0.96(+12.24%) |
Nov 09, 2015 | 7.960 | 8.020 | 7.640 | 7.840 | 1,164,640 | -0.11(-1.38%) |
Nov 06, 2015 | 7.670 | 7.950 | 7.010 | 7.950 | 1,778,296 | +1.06(+15.38%) |
Nov 05, 2015 | 7.060 | 7.230 | 6.840 | 6.890 | 513,015 | -0.21(-2.96%) |
Nov 04, 2015 | 7.090 | 7.200 | 6.870 | 7.100 | 789,918 | +0.02(+0.28%) |
Nov 03, 2015 | 7.050 | 7.340 | 7.050 | 7.080 | 748,868 | +0.06(+0.85%) |
Nov 02, 2015 | 6.690 | 7.090 | 6.690 | 7.020 | 511,194 | +0.28(+4.15%) |
Oct 30, 2015 | 6.640 | 6.790 | 6.380 | 6.740 | 452,513 | +0.14(+2.12%) |
Oct 29, 2015 | 6.800 | 6.960 | 6.530 | 6.600 | 613,513 | -0.24(-3.51%) |
Oct 28, 2015 | 6.590 | 6.870 | 6.550 | 6.840 | 476,449 | +0.33(+5.07%) |
Oct 27, 2015 | 6.570 | 6.750 | 6.410 | 6.510 | 332,024 | -0.16(-2.40%) |
Oct 26, 2015 | 6.950 | 6.960 | 6.600 | 6.670 | 308,287 | -0.31(-4.44%) |
Oct 23, 2015 | 6.890 | 7.080 | 6.750 | 6.980 | 394,466 | +0.04(+0.58%) |
Oct 22, 2015 | 6.900 | 7.130 | 6.790 | 6.940 | 399,892 | +0.10(+1.46%) |
Oct 21, 2015 | 7.060 | 7.100 | 6.830 | 6.840 | 337,662 | -0.27(-3.80%) |
Oct 20, 2015 | 6.950 | 7.130 | 6.820 | 7.110 | 362,659 | +0.24(+3.49%) |
Oct 19, 2015 | 7.130 | 7.200 | 6.800 | 6.870 | 580,884 | -0.25(-3.51%) |
Oct 16, 2015 | 7.300 | 7.320 | 6.940 | 7.120 | 437,874 | -0.20(-2.73%) |
Oct 15, 2015 | 7.050 | 7.325 | 6.930 | 7.320 | 341,129 | +0.25(+3.54%) |
Oct 14, 2015 | 6.900 | 7.230 | 6.890 | 7.070 | 561,541 | +0.12(+1.73%) |
Oct 13, 2015 | 6.880 | 7.240 | 6.850 | 6.950 | 292,866 | -0.02(-0.29%) |
Oct 12, 2015 | 7.390 | 7.390 | 6.630 | 6.970 | 541,774 | -0.40(-5.43%) |
Oct 09, 2015 | 7.010 | 7.490 | 6.940 | 7.370 | 759,711 | +0.38(+5.44%) |
Oct 08, 2015 | 6.720 | 7.030 | 6.580 | 6.990 | 638,615 | +0.27(+4.02%) |
Oct 07, 2015 | 6.920 | 7.125 | 6.510 | 6.720 | 694,506 | -0.09(-1.32%) |
Oct 06, 2015 | 6.510 | 6.890 | 6.490 | 6.810 | 512,574 | +0.32(+4.93%) |
Oct 05, 2015 | 6.320 | 6.560 | 6.190 | 6.490 | 423,402 | +0.24(+3.84%) |
Oct 02, 2015 | 5.690 | 6.260 | 5.660 | 6.250 | 420,480 | +0.45(+7.76%) |