Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.507 | 7.574 | 7.351 | 7.384 | 15,834,906 | -0.03(-0.38%) |
Nov 29, 2016 | 7.422 | 7.555 | 7.403 | 7.413 | 7,060,322 | -0.02(-0.25%) |
Nov 28, 2016 | 7.640 | 7.706 | 7.422 | 7.432 | 29,943,270 | -0.20(-2.60%) |
Nov 25, 2016 | 7.470 | 7.630 | 7.451 | 7.630 | 5,337,446 | +0.18(+2.41%) |
Nov 23, 2016 | 7.451 | 7.451 | 7.451 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.621 | 7.621 | 7.309 | 7.403 | 8,865,354 | -0.06(-0.76%) |
Nov 21, 2016 | 7.375 | 7.621 | 7.375 | 7.460 | 11,878,410 | +0.17(+2.33%) |
Nov 18, 2016 | 7.583 | 7.668 | 7.280 | 7.290 | 17,266,270 | -0.29(-3.87%) |
Nov 17, 2016 | 7.262 | 7.593 | 7.262 | 7.583 | 25,562,352 | +0.29(+4.02%) |
Nov 16, 2016 | 7.167 | 7.347 | 7.091 | 7.290 | 19,156,200 | +0.04(+0.52%) |
Nov 15, 2016 | 7.205 | 7.394 | 7.195 | 7.252 | 19,017,404 | +0.17(+2.40%) |
Nov 14, 2016 | 7.129 | 7.328 | 6.940 | 7.082 | 24,567,676 | +0.06(+0.81%) |
Nov 11, 2016 | 7.139 | 7.139 | 6.798 | 7.025 | 32,238,400 | -0.09(-1.33%) |
Nov 10, 2016 | 7.801 | 7.881 | 7.091 | 7.120 | 42,301,320 | -0.77(-9.71%) |
Nov 09, 2016 | 7.687 | 7.923 | 7.375 | 7.886 | 52,925,188 | -0.61(-7.13%) |
Nov 08, 2016 | 8.519 | 8.841 | 8.491 | 8.491 | 24,490,360 | -0.01(-0.11%) |
Nov 07, 2016 | 8.292 | 8.529 | 8.245 | 8.500 | 18,356,232 | +0.62(+7.92%) |
Nov 04, 2016 | 7.980 | 8.283 | 7.843 | 7.876 | 19,907,014 | -0.17(-2.12%) |
Nov 03, 2016 | 7.961 | 8.188 | 7.914 | 8.046 | 17,628,250 | +0.09(+1.19%) |
Nov 02, 2016 | 7.819 | 8.042 | 7.810 | 7.952 | 16,352,770 | +0.03(+0.36%) |
Nov 01, 2016 | 8.245 | 8.273 | 7.829 | 7.923 | 21,194,112 | -0.28(-3.46%) |
Oct 31, 2016 | 8.245 | 8.302 | 8.150 | 8.207 | 11,095,691 | -0.02(-0.23%) |
Oct 28, 2016 | 8.491 | 8.581 | 8.113 | 8.226 | 17,840,212 | -0.25(-2.90%) |
Oct 27, 2016 | 8.614 | 8.670 | 8.245 | 8.472 | 14,247,311 | -0.07(-0.78%) |
Oct 26, 2016 | 8.529 | 8.585 | 8.491 | 8.538 | 13,610,927 | -0.09(-0.99%) |
Oct 25, 2016 | 8.718 | 8.718 | 8.595 | 8.623 | 10,400,549 | -0.03(-0.33%) |
Oct 24, 2016 | 8.746 | 8.746 | 8.547 | 8.651 | 9,513,270 | +0.01(+0.11%) |
Oct 21, 2016 | 8.462 | 8.765 | 8.453 | 8.642 | 14,917,960 | +0.12(+1.44%) |
Oct 20, 2016 | 8.321 | 8.519 | 8.283 | 8.519 | 13,366,043 | +0.12(+1.46%) |
Oct 19, 2016 | 8.321 | 8.481 | 8.217 | 8.396 | 13,270,595 | +0.14(+1.72%) |
Oct 18, 2016 | 8.160 | 8.339 | 8.141 | 8.254 | 10,489,507 | +0.20(+2.46%) |
Oct 17, 2016 | 7.952 | 8.089 | 7.933 | 8.056 | 5,750,967 | +0.15(+1.91%) |
Oct 14, 2016 | 8.084 | 8.127 | 7.886 | 7.905 | 8,031,838 | -0.12(-1.53%) |
Oct 13, 2016 | 7.725 | 8.037 | 7.668 | 8.027 | 15,609,146 | +0.15(+1.92%) |
Oct 12, 2016 | 7.829 | 7.942 | 7.734 | 7.876 | 8,678,225 | -0.06(-0.72%) |
Oct 11, 2016 | 7.990 | 8.113 | 7.933 | 7.933 | 16,043,663 | -0.11(-1.41%) |
Oct 10, 2016 | 7.923 | 8.065 | 7.801 | 8.046 | 12,565,575 | +0.36(+4.67%) |
Oct 07, 2016 | 7.744 | 7.753 | 7.536 | 7.687 | 9,656,674 | -0.04(-0.49%) |
Oct 06, 2016 | 7.574 | 7.753 | 7.555 | 7.725 | 6,176,503 | +0.07(+0.86%) |
Oct 05, 2016 | 7.545 | 7.706 | 7.498 | 7.659 | 5,145,610 | +0.19(+2.53%) |
Oct 04, 2016 | 7.536 | 7.545 | 7.413 | 7.470 | 10,901,207 | -0.03(-0.38%) |
Oct 03, 2016 | 7.413 | 7.602 | 7.403 | 7.498 | 8,127,182 | -0.01(-0.13%) |
Sep 30, 2016 | 7.782 | 7.857 | 7.479 | 7.507 | 15,440,073 | -0.24(-3.05%) |
Sep 29, 2016 | 7.649 | 7.876 | 7.583 | 7.744 | 19,959,662 | +0.09(+1.11%) |
Sep 28, 2016 | 7.517 | 7.659 | 7.356 | 7.659 | 17,255,138 | +0.15(+2.02%) |
Sep 27, 2016 | 7.214 | 7.526 | 7.176 | 7.507 | 11,286,840 | +0.37(+5.17%) |
Sep 26, 2016 | 7.309 | 7.323 | 7.139 | 7.139 | 10,780,104 | -0.17(-2.33%) |
Sep 23, 2016 | 7.290 | 7.413 | 7.224 | 7.309 | 7,524,505 | -0.07(-0.90%) |
Sep 22, 2016 | 7.195 | 7.422 | 7.158 | 7.375 | 15,647,267 | +0.27(+3.86%) |
Sep 21, 2016 | 7.072 | 7.101 | 6.874 | 7.101 | 8,767,934 | +0.13(+1.90%) |
Sep 20, 2016 | 7.006 | 7.025 | 6.902 | 6.968 | 6,349,552 | +0.00(+0.00%) |
Sep 19, 2016 | 7.035 | 7.110 | 6.916 | 6.968 | 8,211,877 | +0.08(+1.10%) |
Sep 16, 2016 | 7.054 | 7.072 | 6.864 | 6.893 | 9,436,262 | -0.25(-3.44%) |
Sep 15, 2016 | 7.139 | 7.205 | 7.054 | 7.139 | 8,146,314 | -0.01(-0.13%) |
Sep 14, 2016 | 7.243 | 7.271 | 7.082 | 7.148 | 11,884,715 | -0.12(-1.69%) |
Sep 13, 2016 | 7.413 | 7.427 | 7.214 | 7.271 | 13,846,848 | -0.32(-4.23%) |
Sep 12, 2016 | 7.328 | 7.630 | 7.243 | 7.593 | 17,953,048 | +0.22(+2.95%) |
Sep 09, 2016 | 7.753 | 7.753 | 7.224 | 7.375 | 20,994,818 | -0.43(-5.57%) |
Sep 08, 2016 | 7.952 | 7.964 | 7.772 | 7.810 | 8,889,130 | -0.09(-1.20%) |
Sep 07, 2016 | 7.999 | 8.127 | 7.810 | 7.905 | 11,815,233 | -0.16(-1.99%) |
Sep 06, 2016 | 8.103 | 8.141 | 8.018 | 8.065 | 10,289,472 | +0.05(+0.59%) |
Sep 02, 2016 | 7.980 | 8.018 | 8.018 | 8.018 | 9,030,092 | +0.19(+2.42%) |
Sep 01, 2016 | 7.857 | 7.975 | 7.810 | 7.829 | 9,399,523 | -0.01(-0.12%) |
Aug 31, 2016 | 7.801 | 7.886 | 7.659 | 7.838 | 12,736,770 | -0.02(-0.24%) |
Aug 30, 2016 | 7.942 | 7.985 | 7.744 | 7.857 | 13,441,470 | -0.09(-1.19%) |
Aug 29, 2016 | 8.065 | 8.065 | 7.867 | 7.952 | 10,125,892 | +0.06(+0.72%) |
Aug 26, 2016 | 7.782 | 8.009 | 7.621 | 7.895 | 29,121,280 | +0.21(+2.71%) |
Aug 25, 2016 | 7.905 | 7.961 | 7.621 | 7.687 | 14,485,210 | -0.19(-2.40%) |
Aug 24, 2016 | 7.971 | 7.980 | 7.819 | 7.876 | 9,339,574 | -0.11(-1.42%) |
Aug 23, 2016 | 8.198 | 8.283 | 7.942 | 7.990 | 16,222,333 | -0.16(-1.97%) |
Aug 22, 2016 | 8.103 | 8.179 | 8.056 | 8.150 | 9,455,908 | -0.03(-0.35%) |
Aug 19, 2016 | 8.094 | 8.226 | 7.999 | 8.179 | 14,200,747 | -0.04(-0.46%) |
Aug 18, 2016 | 8.339 | 8.339 | 8.169 | 8.217 | 12,091,879 | -0.05(-0.57%) |
Aug 17, 2016 | 8.273 | 8.292 | 8.079 | 8.264 | 14,437,167 | -0.07(-0.79%) |
Aug 16, 2016 | 8.415 | 8.472 | 8.231 | 8.330 | 14,410,617 | -0.08(-0.90%) |
Aug 15, 2016 | 8.358 | 8.595 | 8.311 | 8.406 | 22,686,524 | +0.15(+1.83%) |
Aug 12, 2016 | 8.198 | 8.330 | 8.160 | 8.254 | 20,164,380 | +0.04(+0.46%) |
Aug 11, 2016 | 7.914 | 8.245 | 7.914 | 8.217 | 26,372,674 | +0.25(+3.08%) |
Aug 10, 2016 | 7.763 | 8.027 | 7.687 | 7.971 | 24,450,012 | +0.25(+3.18%) |
Aug 09, 2016 | 7.526 | 7.734 | 7.479 | 7.725 | 16,941,230 | +0.27(+3.68%) |
Aug 08, 2016 | 7.432 | 7.602 | 7.351 | 7.451 | 10,317,308 | +0.02(+0.25%) |
Aug 05, 2016 | 7.214 | 7.470 | 7.148 | 7.432 | 16,320,991 | +0.28(+3.97%) |
Aug 04, 2016 | 7.082 | 7.280 | 7.082 | 7.148 | 9,809,011 | +0.01(+0.13%) |
Aug 03, 2016 | 6.931 | 7.139 | 6.902 | 7.139 | 11,846,036 | +0.19(+2.72%) |
Aug 02, 2016 | 7.158 | 7.195 | 6.846 | 6.950 | 10,817,660 | -0.24(-3.29%) |
Aug 01, 2016 | 7.205 | 7.266 | 7.101 | 7.186 | 11,703,674 | -0.05(-0.65%) |
Jul 29, 2016 | 7.016 | 7.252 | 6.978 | 7.233 | 12,511,305 | +0.20(+2.82%) |
Jul 28, 2016 | 6.704 | 7.072 | 6.704 | 7.035 | 18,606,898 | +0.32(+4.79%) |
Jul 27, 2016 | 6.789 | 7.129 | 6.704 | 6.713 | 32,980,238 | +0.12(+1.87%) |
Jul 26, 2016 | 6.543 | 6.600 | 6.467 | 6.590 | 8,272,782 | +0.11(+1.75%) |
Jul 25, 2016 | 6.458 | 6.505 | 6.396 | 6.477 | 7,590,475 | -0.05(-0.72%) |
Jul 22, 2016 | 6.411 | 6.534 | 6.411 | 6.524 | 6,669,058 | +0.10(+1.62%) |
Jul 21, 2016 | 6.552 | 6.590 | 6.420 | 6.420 | 8,394,080 | -0.09(-1.45%) |
Jul 20, 2016 | 6.411 | 6.590 | 6.335 | 6.515 | 17,328,888 | +0.14(+2.23%) |
Jul 19, 2016 | 6.619 | 6.647 | 6.363 | 6.373 | 11,268,690 | -0.33(-4.94%) |
Jul 18, 2016 | 6.373 | 6.713 | 6.373 | 6.704 | 17,681,844 | +0.28(+4.42%) |
Jul 15, 2016 | 6.392 | 6.420 | 6.363 | 6.420 | 8,287,815 | +0.01(+0.15%) |
Jul 14, 2016 | 6.392 | 6.467 | 6.373 | 6.411 | 11,336,749 | +0.09(+1.35%) |
Jul 13, 2016 | 6.448 | 6.467 | 6.288 | 6.325 | 16,406,795 | -0.11(-1.76%) |
Jul 12, 2016 | 6.278 | 6.439 | 6.269 | 6.439 | 15,395,388 | +0.25(+3.97%) |
Jul 11, 2016 | 6.004 | 6.203 | 5.995 | 6.193 | 17,053,870 | +0.27(+4.63%) |
Jul 08, 2016 | 5.834 | 5.947 | 5.720 | 5.919 | 9,322,315 | +0.20(+3.47%) |
Jul 07, 2016 | 5.579 | 5.768 | 5.550 | 5.720 | 11,103,121 | +0.17(+3.07%) |
Jul 06, 2016 | 5.418 | 5.560 | 5.418 | 5.550 | 7,426,017 | +0.06(+1.03%) |
Jul 05, 2016 | 5.583 | 5.626 | 5.446 | 5.493 | 13,365,052 | -0.32(-5.53%) |
Jul 01, 2016 | 5.824 | 5.815 | 5.815 | 5.815 | 7,452,012 | -0.02(-0.32%) |
Jun 30, 2016 | 5.635 | 5.853 | 5.493 | 5.834 | 18,724,956 | +0.26(+4.58%) |
Jun 29, 2016 | 5.503 | 5.673 | 5.456 | 5.579 | 16,572,608 | +0.20(+3.69%) |
Jun 28, 2016 | 5.399 | 5.460 | 5.267 | 5.380 | 13,150,049 | +0.19(+3.64%) |
Jun 27, 2016 | 5.484 | 5.541 | 5.191 | 5.191 | 17,024,920 | -0.37(-6.63%) |
Jun 24, 2016 | 5.635 | 5.862 | 5.531 | 5.560 | 33,572,544 | -0.87(-13.53%) |
Jun 23, 2016 | 6.335 | 6.434 | 6.302 | 6.430 | 8,148,249 | +0.26(+4.29%) |
Jun 22, 2016 | 6.136 | 6.203 | 6.099 | 6.165 | 8,990,042 | +0.08(+1.24%) |
Jun 21, 2016 | 6.193 | 6.250 | 6.075 | 6.089 | 7,076,751 | -0.07(-1.08%) |
Jun 20, 2016 | 6.165 | 6.255 | 6.136 | 6.155 | 12,176,878 | +0.16(+2.68%) |
Jun 17, 2016 | 5.919 | 6.018 | 5.900 | 5.995 | 6,767,211 | +0.14(+2.42%) |
Jun 16, 2016 | 5.720 | 5.872 | 5.631 | 5.853 | 9,129,704 | +0.05(+0.81%) |
Jun 15, 2016 | 5.654 | 5.872 | 5.607 | 5.805 | 9,400,141 | +0.23(+4.07%) |
Jun 14, 2016 | 5.777 | 5.839 | 5.569 | 5.579 | 10,992,781 | -0.22(-3.75%) |
Jun 13, 2016 | 5.834 | 5.909 | 5.768 | 5.796 | 9,125,705 | -0.13(-2.23%) |
Jun 10, 2016 | 6.146 | 6.146 | 5.924 | 5.928 | 9,887,954 | -0.29(-4.71%) |
Jun 09, 2016 | 6.411 | 6.420 | 6.221 | 6.221 | 9,383,668 | -0.26(-4.08%) |
Jun 08, 2016 | 6.363 | 6.590 | 6.344 | 6.486 | 21,545,890 | +0.24(+3.78%) |
Jun 07, 2016 | 6.023 | 6.274 | 5.995 | 6.250 | 13,648,129 | +0.26(+4.42%) |
Jun 06, 2016 | 6.099 | 6.127 | 5.957 | 5.985 | 7,590,268 | -0.09(-1.40%) |
Jun 03, 2016 | 5.909 | 6.089 | 5.839 | 6.070 | 12,704,747 | +0.22(+3.72%) |
Jun 02, 2016 | 5.919 | 6.013 | 5.801 | 5.853 | 10,819,391 | -0.10(-1.75%) |
Jun 01, 2016 | 5.966 | 5.995 | 5.862 | 5.957 | 8,987,343 | -0.06(-0.94%) |
May 31, 2016 | 6.108 | 6.216 | 5.957 | 6.013 | 7,497,093 | -0.12(-2.00%) |
May 27, 2016 | 6.231 | 6.136 | 6.136 | 6.136 | 8,213,818 | -0.08(-1.22%) |
May 26, 2016 | 6.278 | 6.307 | 6.165 | 6.212 | 8,872,184 | -0.03(-0.45%) |
May 25, 2016 | 6.193 | 6.325 | 6.184 | 6.240 | 8,569,734 | +0.09(+1.38%) |
May 24, 2016 | 6.184 | 6.193 | 6.061 | 6.155 | 8,838,275 | +0.06(+0.93%) |
May 23, 2016 | 6.108 | 6.188 | 6.032 | 6.099 | 7,335,392 | -0.02(-0.31%) |
May 20, 2016 | 6.155 | 6.212 | 6.070 | 6.117 | 5,573,996 | +0.05(+0.78%) |
May 19, 2016 | 6.051 | 6.155 | 5.957 | 6.070 | 9,023,105 | -0.09(-1.53%) |
May 18, 2016 | 6.184 | 6.363 | 6.099 | 6.165 | 10,368,446 | -0.14(-2.25%) |
May 17, 2016 | 6.269 | 6.382 | 6.184 | 6.307 | 10,151,769 | +0.03(+0.45%) |
May 16, 2016 | 6.335 | 6.444 | 6.259 | 6.278 | 9,327,856 | +0.05(+0.76%) |
May 13, 2016 | 6.401 | 6.510 | 6.231 | 6.231 | 7,666,186 | -0.24(-3.65%) |
May 12, 2016 | 6.647 | 6.661 | 6.420 | 6.467 | 8,507,409 | -0.03(-0.44%) |
May 11, 2016 | 6.600 | 6.704 | 6.477 | 6.496 | 4,893,420 | -0.09(-1.43%) |
May 10, 2016 | 6.439 | 6.609 | 6.415 | 6.590 | 11,382,324 | +0.22(+3.41%) |
May 09, 2016 | 6.392 | 6.448 | 6.108 | 6.373 | 11,868,045 | -0.09(-1.32%) |
May 06, 2016 | 6.401 | 6.515 | 6.288 | 6.458 | 10,063,405 | +0.00(+0.00%) |
May 05, 2016 | 6.685 | 6.685 | 6.420 | 6.458 | 12,298,028 | -0.12(-1.87%) |
May 04, 2016 | 6.590 | 6.732 | 6.430 | 6.581 | 16,240,149 | -0.11(-1.70%) |
May 03, 2016 | 6.874 | 6.959 | 6.619 | 6.694 | 13,860,289 | -0.33(-4.71%) |
May 02, 2016 | 7.063 | 7.162 | 7.006 | 7.025 | 8,404,967 | -0.02(-0.27%) |
Apr 29, 2016 | 7.120 | 7.120 | 6.921 | 7.044 | 10,351,269 | +0.16(+2.35%) |
Apr 28, 2016 | 6.828 | 7.028 | 6.791 | 6.882 | 11,021,190 | +0.05(+0.66%) |
Apr 27, 2016 | 6.673 | 6.864 | 6.637 | 6.837 | 11,466,125 | +0.06(+0.94%) |
Apr 26, 2016 | 6.755 | 6.791 | 6.682 | 6.773 | 15,648,677 | +0.11(+1.64%) |
Apr 25, 2016 | 6.910 | 6.910 | 6.628 | 6.664 | 11,886,604 | -0.23(-3.30%) |
Apr 22, 2016 | 6.828 | 6.964 | 6.828 | 6.891 | 11,875,417 | +0.05(+0.80%) |
Apr 21, 2016 | 6.982 | 7.100 | 6.778 | 6.837 | 16,543,171 | -0.06(-0.92%) |
Apr 20, 2016 | 6.891 | 6.955 | 6.800 | 6.900 | 10,389,467 | +0.05(+0.66%) |
Apr 19, 2016 | 6.819 | 6.928 | 6.737 | 6.855 | 7,351,935 | +0.10(+1.48%) |
Apr 18, 2016 | 6.619 | 6.791 | 6.591 | 6.755 | 7,305,202 | +0.07(+1.09%) |
Apr 15, 2016 | 6.510 | 6.719 | 6.510 | 6.682 | 12,726,097 | +0.08(+1.24%) |
Apr 14, 2016 | 6.682 | 6.728 | 6.591 | 6.600 | 7,015,310 | -0.05(-0.68%) |
Apr 13, 2016 | 6.637 | 6.664 | 6.491 | 6.646 | 11,043,794 | +0.07(+1.11%) |
Apr 12, 2016 | 6.419 | 6.582 | 6.419 | 6.573 | 9,826,501 | +0.15(+2.41%) |
Apr 11, 2016 | 6.410 | 6.528 | 6.388 | 6.419 | 7,225,883 | +0.08(+1.29%) |
Apr 08, 2016 | 6.364 | 6.441 | 6.314 | 6.337 | 7,047,052 | +0.05(+0.72%) |
Apr 07, 2016 | 6.328 | 6.446 | 6.228 | 6.291 | 9,837,831 | -0.15(-2.40%) |
Apr 06, 2016 | 6.364 | 6.491 | 6.309 | 6.446 | 9,054,606 | +0.03(+0.43%) |
Apr 05, 2016 | 6.391 | 6.482 | 6.309 | 6.419 | 9,475,476 | -0.07(-1.12%) |
Apr 04, 2016 | 6.582 | 6.610 | 6.410 | 6.491 | 7,087,682 | -0.11(-1.65%) |
Apr 01, 2016 | 6.491 | 6.641 | 6.423 | 6.600 | 7,941,099 | -0.02(-0.27%) |
Mar 31, 2016 | 6.600 | 6.755 | 6.564 | 6.619 | 13,198,499 | +0.04(+0.55%) |
Mar 30, 2016 | 6.519 | 6.637 | 6.500 | 6.582 | 12,025,126 | +0.12(+1.83%) |
Mar 29, 2016 | 6.373 | 6.519 | 6.269 | 6.464 | 12,148,556 | +0.05(+0.85%) |
Mar 28, 2016 | 6.364 | 6.419 | 6.269 | 6.410 | 8,947,914 | +0.03(+0.43%) |
Mar 24, 2016 | 6.109 | 6.382 | 6.382 | 6.382 | 13,760,980 | +0.16(+2.63%) |
Mar 23, 2016 | 6.500 | 6.500 | 6.119 | 6.219 | 14,327,167 | -0.34(-5.13%) |
Mar 22, 2016 | 6.446 | 6.555 | 6.319 | 6.555 | 12,960,307 | +0.07(+1.12%) |
Mar 21, 2016 | 6.309 | 6.546 | 6.282 | 6.482 | 16,724,928 | +0.21(+3.33%) |
Mar 18, 2016 | 6.000 | 6.319 | 5.964 | 6.273 | 23,703,586 | +0.36(+6.15%) |
Mar 17, 2016 | 5.737 | 5.946 | 5.600 | 5.909 | 15,569,515 | +0.25(+4.50%) |
Mar 16, 2016 | 5.409 | 5.655 | 5.355 | 5.655 | 14,627,469 | +0.23(+4.19%) |
Mar 15, 2016 | 5.428 | 5.546 | 5.346 | 5.428 | 11,873,551 | -0.15(-2.77%) |
Mar 14, 2016 | 5.491 | 5.619 | 5.450 | 5.582 | 10,352,883 | +0.05(+0.82%) |
Mar 11, 2016 | 5.609 | 5.719 | 5.509 | 5.537 | 8,842,740 | -0.03(-0.49%) |
Mar 10, 2016 | 5.573 | 5.628 | 5.423 | 5.564 | 10,219,959 | +0.04(+0.66%) |
Mar 09, 2016 | 5.546 | 5.628 | 5.491 | 5.528 | 14,333,562 | +0.16(+3.05%) |
Mar 08, 2016 | 5.573 | 5.591 | 5.364 | 5.364 | 14,991,507 | -0.32(-5.60%) |
Mar 07, 2016 | 5.409 | 5.728 | 5.373 | 5.682 | 15,429,325 | +0.27(+5.04%) |
Mar 04, 2016 | 5.409 | 5.546 | 5.378 | 5.409 | 18,035,300 | +0.08(+1.54%) |
Mar 03, 2016 | 5.300 | 5.382 | 5.209 | 5.328 | 10,669,949 | -0.01(-0.17%) |
Mar 02, 2016 | 5.273 | 5.428 | 5.255 | 5.337 | 12,631,629 | +0.02(+0.34%) |
Mar 01, 2016 | 5.082 | 5.328 | 5.055 | 5.319 | 13,476,886 | +0.28(+5.60%) |
Feb 29, 2016 | 4.946 | 5.055 | 4.891 | 5.037 | 9,235,313 | +0.09(+1.84%) |
Feb 26, 2016 | 4.982 | 5.200 | 4.891 | 4.946 | 10,206,011 | -0.01(-0.18%) |
Feb 25, 2016 | 4.928 | 4.982 | 4.805 | 4.955 | 9,208,197 | +0.10(+2.06%) |
Feb 24, 2016 | 4.673 | 4.909 | 4.573 | 4.855 | 12,859,557 | +0.02(+0.38%) |
Feb 23, 2016 | 4.900 | 5.046 | 4.809 | 4.837 | 10,896,236 | -0.14(-2.74%) |
Feb 22, 2016 | 4.746 | 4.973 | 4.728 | 4.973 | 14,991,937 | +0.35(+7.47%) |
Feb 19, 2016 | 4.582 | 4.673 | 4.482 | 4.628 | 10,201,459 | +0.05(+0.99%) |
Feb 18, 2016 | 4.809 | 4.819 | 4.500 | 4.582 | 17,739,130 | -0.20(-4.18%) |
Feb 17, 2016 | 4.337 | 4.859 | 4.318 | 4.782 | 37,001,168 | +0.51(+11.91%) |
Feb 16, 2016 | 4.291 | 4.328 | 4.173 | 4.273 | 9,882,364 | +0.16(+3.98%) |
Feb 12, 2016 | 3.873 | 4.109 | 4.109 | 4.109 | 18,310,612 | +0.23(+5.85%) |
Feb 11, 2016 | 3.909 | 3.982 | 3.709 | 3.882 | 18,360,562 | -0.11(-2.73%) |
Feb 10, 2016 | 4.028 | 4.168 | 3.946 | 3.991 | 16,835,788 | -0.04(-0.90%) |
Feb 09, 2016 | 4.037 | 4.255 | 3.928 | 4.028 | 24,185,174 | -0.14(-3.28%) |
Feb 08, 2016 | 4.464 | 4.464 | 4.109 | 4.164 | 21,598,068 | -0.40(-8.76%) |
Feb 05, 2016 | 4.682 | 4.773 | 4.537 | 4.564 | 19,098,878 | -0.16(-3.46%) |
Feb 04, 2016 | 4.346 | 4.923 | 4.346 | 4.728 | 32,693,580 | +0.50(+11.83%) |
Feb 03, 2016 | 4.028 | 4.246 | 3.764 | 4.228 | 20,280,166 | +0.30(+7.64%) |
Feb 02, 2016 | 3.991 | 4.082 | 3.873 | 3.928 | 17,455,838 | -0.08(-2.04%) |
Feb 01, 2016 | 4.009 | 4.073 | 3.873 | 4.009 | 14,078,037 | -0.11(-2.65%) |
Jan 29, 2016 | 3.991 | 4.155 | 3.909 | 4.118 | 23,382,706 | +0.24(+6.09%) |
Jan 28, 2016 | 3.882 | 3.982 | 3.718 | 3.882 | 18,837,948 | +0.15(+4.15%) |
Jan 27, 2016 | 3.746 | 3.873 | 3.655 | 3.728 | 17,584,442 | -0.06(-1.68%) |
Jan 26, 2016 | 3.718 | 3.791 | 3.518 | 3.791 | 12,935,142 | +0.18(+5.04%) |
Jan 25, 2016 | 3.909 | 3.918 | 3.609 | 3.609 | 11,241,498 | -0.35(-8.94%) |
Jan 22, 2016 | 4.000 | 4.164 | 3.900 | 3.964 | 11,689,125 | +0.10(+2.59%) |
Jan 21, 2016 | 3.600 | 3.928 | 3.564 | 3.864 | 17,895,422 | +0.25(+6.78%) |
Jan 20, 2016 | 3.582 | 3.655 | 3.309 | 3.618 | 19,836,982 | -0.09(-2.45%) |
Jan 19, 2016 | 3.964 | 3.991 | 3.655 | 3.709 | 14,615,504 | -0.22(-5.56%) |
Jan 15, 2016 | 4.046 | 3.928 | 3.928 | 3.928 | 25,347,732 | -0.12(-2.92%) |
Jan 14, 2016 | 3.891 | 4.082 | 3.818 | 4.046 | 12,847,228 | +0.15(+3.73%) |
Jan 13, 2016 | 4.146 | 4.209 | 3.873 | 3.900 | 17,312,564 | -0.15(-3.81%) |
Jan 12, 2016 | 4.018 | 4.096 | 3.928 | 4.055 | 13,787,001 | +0.12(+3.00%) |
Jan 11, 2016 | 3.982 | 4.046 | 3.873 | 3.937 | 12,605,002 | +0.02(+0.46%) |
Jan 08, 2016 | 4.309 | 4.318 | 3.909 | 3.918 | 24,587,056 | -0.29(-6.91%) |
Jan 07, 2016 | 4.528 | 4.555 | 4.182 | 4.209 | 20,634,602 | -0.43(-9.22%) |
Jan 06, 2016 | 4.628 | 4.746 | 4.564 | 4.637 | 12,932,425 | -0.05(-1.16%) |
Jan 05, 2016 | 4.746 | 4.809 | 4.655 | 4.691 | 14,014,837 | -0.06(-1.34%) |
Jan 04, 2016 | 4.918 | 4.955 | 4.755 | 4.755 | 11,124,581 | -0.31(-6.10%) |
Dec 31, 2015 | 4.782 | 5.064 | 5.064 | 5.064 | 6,396,191 | +0.25(+5.29%) |
Dec 30, 2015 | 4.864 | 4.900 | 4.809 | 4.809 | 4,020,899 | -0.09(-1.86%) |
Dec 29, 2015 | 4.973 | 5.028 | 4.900 | 4.900 | 3,482,458 | -0.04(-0.74%) |
Dec 28, 2015 | 4.846 | 5.055 | 4.846 | 4.937 | 5,738,102 | -0.19(-3.72%) |
Dec 24, 2015 | 5.173 | 5.128 | 5.128 | 5.128 | 3,635,482 | -0.05(-0.88%) |
Dec 23, 2015 | 4.828 | 5.173 | 4.809 | 5.173 | 14,536,045 | +0.36(+7.56%) |
Dec 22, 2015 | 4.691 | 4.855 | 4.673 | 4.809 | 13,075,527 | +0.14(+2.92%) |
Dec 21, 2015 | 4.909 | 4.909 | 4.646 | 4.673 | 13,174,347 | -0.08(-1.72%) |
Dec 18, 2015 | 4.828 | 4.855 | 4.718 | 4.755 | 18,903,846 | -0.11(-2.24%) |
Dec 17, 2015 | 4.882 | 4.928 | 4.809 | 4.864 | 21,380,300 | +0.00(+0.00%) |
Dec 16, 2015 | 4.755 | 4.891 | 4.655 | 4.864 | 20,975,074 | +0.14(+2.88%) |
Dec 15, 2015 | 4.646 | 4.773 | 4.646 | 4.728 | 13,990,217 | +0.17(+3.79%) |
Dec 14, 2015 | 4.637 | 4.678 | 4.500 | 4.555 | 20,523,468 | -0.13(-2.72%) |
Dec 11, 2015 | 4.946 | 4.946 | 4.673 | 4.682 | 35,222,844 | -0.33(-6.53%) |
Dec 10, 2015 | 5.009 | 5.105 | 5.000 | 5.009 | 18,976,672 | -0.07(-1.43%) |
Dec 09, 2015 | 5.019 | 5.146 | 5.009 | 5.082 | 13,683,547 | +0.06(+1.27%) |
Dec 08, 2015 | 5.164 | 5.164 | 4.973 | 5.019 | 20,557,528 | -0.23(-4.33%) |
Dec 07, 2015 | 5.409 | 5.409 | 5.219 | 5.246 | 19,211,354 | -0.17(-3.19%) |
Dec 04, 2015 | 5.391 | 5.464 | 5.319 | 5.419 | 15,563,641 | -0.01(-0.17%) |
Dec 03, 2015 | 5.564 | 5.582 | 5.382 | 5.428 | 14,693,274 | -0.11(-1.97%) |
Dec 02, 2015 | 5.655 | 5.728 | 5.528 | 5.537 | 18,273,108 | -0.15(-2.56%) |