Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.38 | 14.40 | 13.73 | 13.75 | 35,729 | -0.19(-1.39%) |
Sep 29, 2016 | 13.85 | 14.07 | 13.79 | 13.95 | 31,834 | -0.10(-0.69%) |
Sep 28, 2016 | 13.58 | 14.12 | 13.47 | 14.04 | 55,631 | +0.33(+2.40%) |
Sep 27, 2016 | 13.73 | 13.81 | 13.50 | 13.71 | 42,159 | -0.23(-1.64%) |
Sep 26, 2016 | 14.09 | 14.38 | 13.91 | 13.94 | 113,889 | -0.25(-1.74%) |
Sep 23, 2016 | 14.61 | 14.62 | 14.07 | 14.19 | 73,218 | -0.43(-2.92%) |
Sep 22, 2016 | 14.80 | 15.07 | 14.43 | 14.61 | 139,261 | -0.02(-0.13%) |
Sep 21, 2016 | 13.94 | 14.64 | 13.90 | 14.63 | 147,008 | +0.96(+7.02%) |
Sep 20, 2016 | 13.77 | 13.77 | 13.54 | 13.67 | 43,622 | +0.03(+0.21%) |
Sep 19, 2016 | 13.87 | 13.87 | 13.61 | 13.64 | 101,651 | +0.14(+1.04%) |
Sep 16, 2016 | 13.60 | 13.73 | 13.35 | 13.50 | 54,012 | -0.27(-1.94%) |
Sep 15, 2016 | 13.76 | 13.93 | 13.44 | 13.77 | 51,851 | +0.03(+0.21%) |
Sep 14, 2016 | 13.87 | 14.09 | 13.70 | 13.74 | 92,558 | +0.07(+0.50%) |
Sep 13, 2016 | 14.19 | 14.19 | 13.50 | 13.67 | 61,608 | -0.64(-4.47%) |
Sep 12, 2016 | 13.74 | 14.40 | 13.63 | 14.31 | 176,814 | +0.32(+2.29%) |
Sep 09, 2016 | 14.86 | 14.86 | 13.92 | 13.99 | 416,594 | -0.98(-6.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.91 | 14.97 | 43,133 | -0.17(-1.15%) |
Sep 07, 2016 | 15.21 | 15.22 | 14.78 | 15.15 | 178,166 | +0.00(+0.00%) |
Sep 06, 2016 | 14.64 | 15.15 | 14.57 | 15.15 | 347,352 | +0.86(+6.04%) |
Sep 02, 2016 | 14.06 | 14.28 | 14.28 | 14.28 | 308,846 | +0.69(+5.06%) |
Sep 01, 2016 | 13.08 | 13.64 | 12.99 | 13.60 | 177,653 | +0.42(+3.16%) |
Aug 31, 2016 | 13.40 | 13.40 | 13.04 | 13.18 | 590,971 | -0.29(-2.12%) |
Aug 30, 2016 | 14.20 | 14.20 | 13.37 | 13.47 | 211,390 | -0.76(-5.35%) |
Aug 29, 2016 | 14.08 | 14.34 | 13.92 | 14.23 | 82,964 | +0.15(+1.03%) |
Aug 26, 2016 | 14.29 | 14.70 | 13.95 | 14.08 | 155,030 | +0.04(+0.28%) |
Aug 25, 2016 | 13.84 | 14.27 | 13.53 | 14.04 | 349,733 | +0.19(+1.40%) |
Aug 24, 2016 | 14.99 | 14.99 | 13.78 | 13.85 | 603,827 | -1.23(-8.18%) |
Aug 23, 2016 | 15.40 | 15.51 | 15.07 | 15.08 | 123,766 | -0.20(-1.31%) |
Aug 22, 2016 | 15.38 | 15.38 | 15.17 | 15.28 | 344,214 | -0.50(-3.19%) |
Aug 19, 2016 | 15.98 | 15.99 | 15.76 | 15.79 | 152,667 | -0.52(-3.21%) |
Aug 18, 2016 | 16.05 | 16.34 | 16.05 | 16.31 | 82,209 | +0.31(+1.94%) |
Aug 17, 2016 | 16.26 | 16.26 | 15.71 | 16.00 | 163,332 | -0.35(-2.13%) |
Aug 16, 2016 | 16.47 | 16.48 | 16.24 | 16.35 | 168,064 | +0.08(+0.48%) |
Aug 15, 2016 | 16.31 | 16.45 | 16.18 | 16.27 | 239,825 | +0.10(+0.60%) |
Aug 12, 2016 | 16.37 | 16.54 | 16.08 | 16.17 | 163,003 | -0.07(-0.42%) |
Aug 11, 2016 | 16.30 | 16.57 | 16.06 | 16.24 | 162,999 | +0.15(+0.90%) |
Aug 10, 2016 | 16.13 | 16.32 | 15.95 | 16.10 | 138,267 | +0.28(+1.78%) |
Aug 09, 2016 | 15.82 | 15.88 | 15.71 | 15.82 | 64,570 | +0.22(+1.43%) |
Aug 08, 2016 | 15.41 | 15.72 | 15.37 | 15.59 | 160,034 | +0.30(+1.96%) |
Aug 05, 2016 | 15.20 | 15.34 | 15.05 | 15.29 | 203,551 | -0.39(-2.47%) |
Aug 04, 2016 | 15.64 | 15.74 | 15.58 | 15.68 | 109,063 | +0.09(+0.56%) |
Aug 03, 2016 | 15.71 | 15.71 | 15.33 | 15.59 | 253,471 | -0.12(-0.74%) |
Aug 02, 2016 | 15.78 | 15.93 | 15.63 | 15.71 | 392,387 | +0.25(+1.63%) |
Aug 01, 2016 | 15.27 | 15.48 | 15.15 | 15.46 | 643,760 | +0.27(+1.79%) |
Jul 29, 2016 | 14.81 | 15.25 | 14.81 | 15.19 | 151,191 | +0.44(+2.96%) |
Jul 28, 2016 | 14.80 | 14.88 | 14.50 | 14.75 | 270,180 | +0.12(+0.79%) |
Jul 27, 2016 | 14.25 | 14.74 | 14.01 | 14.63 | 181,557 | +0.65(+4.68%) |
Jul 26, 2016 | 13.67 | 14.06 | 13.67 | 13.98 | 96,389 | +0.40(+2.96%) |
Jul 25, 2016 | 13.82 | 13.85 | 13.40 | 13.58 | 161,428 | -0.50(-3.58%) |
Jul 22, 2016 | 13.92 | 14.13 | 13.90 | 14.08 | 52,947 | -0.04(-0.27%) |
Jul 21, 2016 | 13.64 | 14.17 | 13.62 | 14.12 | 122,072 | +0.50(+3.70%) |
Jul 20, 2016 | 14.01 | 14.15 | 13.58 | 13.62 | 268,038 | -0.90(-6.21%) |
Jul 19, 2016 | 14.55 | 14.68 | 14.47 | 14.52 | 55,688 | -0.15(-0.99%) |
Jul 18, 2016 | 14.45 | 14.69 | 14.45 | 14.66 | 123,856 | +0.07(+0.46%) |
Jul 15, 2016 | 14.67 | 14.78 | 14.54 | 14.59 | 100,240 | -0.24(-1.63%) |
Jul 14, 2016 | 14.71 | 14.88 | 14.42 | 14.84 | 147,020 | -0.01(-0.06%) |
Jul 13, 2016 | 14.63 | 14.92 | 14.53 | 14.85 | 138,885 | +0.47(+3.23%) |
Jul 12, 2016 | 14.75 | 14.91 | 14.35 | 14.38 | 242,475 | -0.43(-2.88%) |
Jul 11, 2016 | 14.58 | 14.93 | 14.52 | 14.81 | 364,783 | +0.29(+2.00%) |
Jul 08, 2016 | 13.92 | 14.54 | 13.93 | 14.52 | 224,807 | +0.59(+4.25%) |
Jul 07, 2016 | 14.33 | 14.33 | 13.76 | 13.93 | 252,325 | -0.54(-3.75%) |
Jul 06, 2016 | 14.18 | 14.52 | 14.05 | 14.47 | 601,883 | +0.66(+4.77%) |
Jul 05, 2016 | 14.30 | 14.30 | 13.47 | 13.81 | 565,439 | +0.21(+1.57%) |
Jul 01, 2016 | 13.37 | 13.60 | 13.60 | 13.60 | 337,326 | +0.75(+5.87%) |
Jun 30, 2016 | 12.63 | 12.85 | 12.49 | 12.84 | 181,294 | +0.36(+2.89%) |
Jun 29, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 151,264 | +0.60(+5.06%) |
Jun 28, 2016 | 11.67 | 12.02 | 11.67 | 11.88 | 56,904 | -0.00(-0.01%) |
Jun 27, 2016 | 12.19 | 12.19 | 11.61 | 11.88 | 341,572 | +0.08(+0.67%) |
Jun 24, 2016 | 12.14 | 12.16 | 11.72 | 11.80 | 175,204 | +0.30(+2.62%) |
Jun 23, 2016 | 11.57 | 11.59 | 11.39 | 11.50 | 43,820 | +0.13(+1.18%) |
Jun 22, 2016 | 11.39 | 11.41 | 11.22 | 11.37 | 20,725 | +0.01(+0.06%) |
Jun 21, 2016 | 11.60 | 11.60 | 11.22 | 11.36 | 27,855 | -0.19(-1.68%) |
Jun 20, 2016 | 11.13 | 11.65 | 11.13 | 11.55 | 40,325 | +0.18(+1.62%) |
Jun 17, 2016 | 11.47 | 11.56 | 11.27 | 11.37 | 18,893 | +0.06(+0.51%) |
Jun 16, 2016 | 11.88 | 11.98 | 11.19 | 11.31 | 239,673 | -0.21(-1.83%) |
Jun 15, 2016 | 10.95 | 11.61 | 10.95 | 11.52 | 37,180 | +0.45(+4.09%) |
Jun 14, 2016 | 11.35 | 11.35 | 10.91 | 11.07 | 71,264 | -0.29(-2.56%) |
Jun 13, 2016 | 11.52 | 11.76 | 11.23 | 11.36 | 370,708 | -0.03(-0.27%) |
Jun 10, 2016 | 11.62 | 11.76 | 11.30 | 11.39 | 121,207 | -0.12(-1.07%) |
Jun 09, 2016 | 11.47 | 11.57 | 11.32 | 11.52 | 65,358 | +0.14(+1.19%) |
Jun 08, 2016 | 11.49 | 11.66 | 11.32 | 11.38 | 120,549 | +0.36(+3.25%) |
Jun 07, 2016 | 10.85 | 11.12 | 10.85 | 11.02 | 41,260 | +0.00(+0.02%) |
Jun 06, 2016 | 10.93 | 11.08 | 10.79 | 11.02 | 153,119 | +0.07(+0.60%) |
Jun 03, 2016 | 10.53 | 10.95 | 10.48 | 10.95 | 112,484 | +0.98(+9.80%) |
Jun 02, 2016 | 9.774 | 10.08 | 9.774 | 9.977 | 60,538 | +0.07(+0.68%) |
Jun 01, 2016 | 9.948 | 10.02 | 9.706 | 9.910 | 40,696 | -0.03(-0.29%) |
May 31, 2016 | 9.658 | 10.15 | 9.562 | 9.938 | 128,954 | +0.07(+0.69%) |
May 27, 2016 | 10.01 | 9.870 | 9.870 | 9.870 | 82,981 | -0.42(-4.05%) |
May 26, 2016 | 10.51 | 10.57 | 10.19 | 10.29 | 46,276 | +0.04(+0.38%) |
May 25, 2016 | 10.02 | 10.33 | 9.735 | 10.25 | 153,384 | +0.27(+2.72%) |
May 24, 2016 | 10.33 | 10.38 | 9.977 | 9.977 | 221,718 | -0.57(-5.41%) |
May 23, 2016 | 10.51 | 10.71 | 10.40 | 10.55 | 62,451 | -0.02(-0.18%) |
May 20, 2016 | 10.69 | 10.72 | 10.34 | 10.57 | 149,067 | +0.03(+0.28%) |
May 19, 2016 | 10.11 | 10.62 | 9.977 | 10.54 | 140,374 | -0.05(-0.46%) |
May 18, 2016 | 11.12 | 11.30 | 10.54 | 10.59 | 201,796 | -0.78(-6.89%) |
May 17, 2016 | 11.13 | 11.42 | 10.94 | 11.37 | 266,213 | +0.38(+3.43%) |
May 16, 2016 | 11.05 | 11.23 | 10.91 | 10.99 | 143,763 | +0.20(+1.88%) |
May 13, 2016 | 10.64 | 10.87 | 10.63 | 10.79 | 71,108 | +0.07(+0.63%) |
May 12, 2016 | 10.90 | 10.91 | 10.55 | 10.72 | 98,408 | +0.03(+0.27%) |
May 11, 2016 | 10.66 | 10.84 | 10.46 | 10.69 | 175,198 | +0.38(+3.66%) |
May 10, 2016 | 10.03 | 10.42 | 10.03 | 10.32 | 55,619 | +0.28(+2.80%) |
May 09, 2016 | 10.56 | 10.59 | 9.977 | 10.03 | 170,603 | -0.84(-7.74%) |
May 06, 2016 | 10.71 | 10.98 | 10.56 | 10.88 | 106,907 | +0.58(+5.64%) |
May 05, 2016 | 10.40 | 10.56 | 10.21 | 10.30 | 95,775 | +0.17(+1.72%) |
May 04, 2016 | 10.48 | 10.66 | 9.957 | 10.12 | 395,600 | -0.39(-3.68%) |
May 03, 2016 | 11.10 | 11.22 | 10.40 | 10.51 | 465,149 | -0.60(-5.40%) |
May 02, 2016 | 11.61 | 11.78 | 10.94 | 11.11 | 390,544 | -0.18(-1.63%) |
Apr 29, 2016 | 11.18 | 11.52 | 11.18 | 11.29 | 315,859 | +0.33(+3.00%) |
Apr 28, 2016 | 10.70 | 11.09 | 10.48 | 10.96 | 473,335 | +0.54(+5.20%) |
Apr 27, 2016 | 10.63 | 10.69 | 10.40 | 10.42 | 466,454 | +0.01(+0.14%) |
Apr 26, 2016 | 9.938 | 10.49 | 9.938 | 10.41 | 381,216 | +0.47(+4.72%) |
Apr 25, 2016 | 10.10 | 10.21 | 9.919 | 9.938 | 118,892 | -0.16(-1.63%) |
Apr 22, 2016 | 10.33 | 10.64 | 9.851 | 10.10 | 249,322 | -0.23(-2.25%) |
Apr 21, 2016 | 10.67 | 10.71 | 10.16 | 10.33 | 178,802 | +0.10(+0.95%) |
Apr 20, 2016 | 10.45 | 10.72 | 10.16 | 10.24 | 481,688 | -0.06(-0.56%) |
Apr 19, 2016 | 9.677 | 10.33 | 9.677 | 10.30 | 219,730 | +0.90(+9.58%) |
Apr 18, 2016 | 9.474 | 9.512 | 9.164 | 9.396 | 273,810 | +0.11(+1.15%) |
Apr 15, 2016 | 8.980 | 9.319 | 8.953 | 9.290 | 140,709 | +0.31(+3.45%) |
Apr 14, 2016 | 9.183 | 9.214 | 8.767 | 8.980 | 313,080 | -0.18(-2.01%) |
Apr 13, 2016 | 9.299 | 9.377 | 9.096 | 9.164 | 145,735 | -0.04(-0.42%) |
Apr 12, 2016 | 9.193 | 9.270 | 8.961 | 9.203 | 137,538 | +0.24(+2.70%) |
Apr 11, 2016 | 8.525 | 9.013 | 8.516 | 8.961 | 119,201 | +0.59(+7.05%) |
Apr 08, 2016 | 8.264 | 8.457 | 8.264 | 8.370 | 65,199 | +0.14(+1.65%) |
Apr 07, 2016 | 8.225 | 8.254 | 8.119 | 8.235 | 27,385 | +0.13(+1.55%) |
Apr 06, 2016 | 8.061 | 8.109 | 7.906 | 8.109 | 28,728 | +0.16(+2.07%) |
Apr 05, 2016 | 7.983 | 8.041 | 7.761 | 7.945 | 15,993 | +0.14(+1.73%) |
Apr 04, 2016 | 8.041 | 8.041 | 7.703 | 7.809 | 16,470 | -0.23(-2.89%) |
Apr 01, 2016 | 7.838 | 8.041 | 7.645 | 8.041 | 194,261 | -0.02(-0.24%) |
Mar 31, 2016 | 8.177 | 8.225 | 7.964 | 8.061 | 28,746 | -0.03(-0.36%) |
Mar 30, 2016 | 8.332 | 8.332 | 8.042 | 8.090 | 48,225 | -0.04(-0.48%) |
Mar 29, 2016 | 7.964 | 8.282 | 7.761 | 8.129 | 25,049 | +0.24(+3.07%) |
Mar 28, 2016 | 7.848 | 7.916 | 7.742 | 7.887 | 10,919 | +0.07(+0.84%) |
Mar 24, 2016 | 7.983 | 7.821 | 7.821 | 7.821 | 16,844 | -0.08(-0.96%) |
Mar 23, 2016 | 8.129 | 8.129 | 7.722 | 7.896 | 154,992 | -0.34(-4.11%) |
Mar 22, 2016 | 8.341 | 8.361 | 8.129 | 8.235 | 218,842 | -0.02(-0.23%) |
Mar 21, 2016 | 8.071 | 8.419 | 8.071 | 8.254 | 52,421 | +0.20(+2.52%) |
Mar 18, 2016 | 8.109 | 8.148 | 8.046 | 8.051 | 17,405 | -0.01(-0.12%) |
Mar 17, 2016 | 7.954 | 8.341 | 7.945 | 8.061 | 195,958 | +0.11(+1.34%) |
Mar 16, 2016 | 7.296 | 7.954 | 7.296 | 7.954 | 20,938 | +0.60(+8.16%) |
Mar 15, 2016 | 7.383 | 7.480 | 7.180 | 7.354 | 33,796 | -0.30(-3.92%) |
Mar 14, 2016 | 7.742 | 7.863 | 7.451 | 7.654 | 16,238 | -0.09(-1.12%) |
Mar 11, 2016 | 7.693 | 7.829 | 7.683 | 7.741 | 8,342 | +0.07(+0.88%) |
Mar 10, 2016 | 7.587 | 7.809 | 7.500 | 7.674 | 45,665 | +0.27(+3.66%) |
Mar 09, 2016 | 7.354 | 7.500 | 7.161 | 7.403 | 47,333 | -0.12(-1.54%) |
Mar 08, 2016 | 7.867 | 7.867 | 7.403 | 7.519 | 52,265 | -0.22(-2.88%) |
Mar 07, 2016 | 7.654 | 7.742 | 7.616 | 7.742 | 73,291 | +0.29(+3.94%) |
Mar 04, 2016 | 7.383 | 7.751 | 7.383 | 7.448 | 64,522 | +0.11(+1.54%) |
Mar 03, 2016 | 7.086 | 7.345 | 7.086 | 7.335 | 74,023 | +0.35(+4.99%) |
Mar 02, 2016 | 6.929 | 7.073 | 6.687 | 6.987 | 211,125 | +0.12(+1.69%) |
Mar 01, 2016 | 7.122 | 7.161 | 6.786 | 6.871 | 32,502 | -0.26(-3.66%) |
Feb 29, 2016 | 6.977 | 7.138 | 6.977 | 7.132 | 37,940 | +0.13(+1.80%) |
Feb 26, 2016 | 7.161 | 7.161 | 6.967 | 7.005 | 17,535 | -0.09(-1.30%) |
Feb 25, 2016 | 7.065 | 7.151 | 7.065 | 7.098 | 7,780 | +0.05(+0.74%) |
Feb 24, 2016 | 7.090 | 7.238 | 6.977 | 7.046 | 116,739 | +0.09(+1.25%) |
Feb 23, 2016 | 7.064 | 7.093 | 6.923 | 6.959 | 27,383 | +0.02(+0.26%) |
Feb 22, 2016 | 6.832 | 6.995 | 6.783 | 6.941 | 38,225 | -0.05(-0.66%) |
Feb 19, 2016 | 7.083 | 7.180 | 6.967 | 6.987 | 96,420 | +0.08(+1.12%) |
Feb 18, 2016 | 6.677 | 7.016 | 6.561 | 6.909 | 186,583 | +0.35(+5.31%) |
Feb 17, 2016 | 6.425 | 6.716 | 6.425 | 6.561 | 50,086 | +0.14(+2.11%) |
Feb 16, 2016 | 6.667 | 6.667 | 6.367 | 6.425 | 45,511 | -0.31(-4.60%) |
Feb 12, 2016 | 6.609 | 6.735 | 6.735 | 6.735 | 107,059 | +0.21(+3.26%) |
Feb 11, 2016 | 6.522 | 6.571 | 6.290 | 6.522 | 253,825 | +0.48(+8.01%) |
Feb 10, 2016 | 5.961 | 6.118 | 5.893 | 6.038 | 230,201 | -0.14(-2.19%) |
Feb 09, 2016 | 6.425 | 6.435 | 5.990 | 6.174 | 214,026 | -0.20(-3.19%) |
Feb 08, 2016 | 6.261 | 6.454 | 6.106 | 6.377 | 201,704 | +0.30(+4.94%) |
Feb 05, 2016 | 5.613 | 6.077 | 5.613 | 6.077 | 160,584 | +0.31(+5.37%) |
Feb 04, 2016 | 5.748 | 6.009 | 5.689 | 5.767 | 39,692 | +0.24(+4.38%) |
Feb 03, 2016 | 5.405 | 5.535 | 5.375 | 5.525 | 10,471 | +0.20(+3.82%) |
Feb 02, 2016 | 5.303 | 5.371 | 5.177 | 5.322 | 18,690 | -0.07(-1.22%) |
Feb 01, 2016 | 5.177 | 5.429 | 5.177 | 5.388 | 12,346 | +0.16(+3.11%) |
Jan 29, 2016 | 5.032 | 5.226 | 5.032 | 5.226 | 6,499 | +0.27(+5.41%) |
Jan 28, 2016 | 5.109 | 5.138 | 4.957 | 4.957 | 1,729 | -0.14(-2.78%) |
Jan 27, 2016 | 4.926 | 5.099 | 4.926 | 5.099 | 5,217 | +0.01(+0.18%) |
Jan 26, 2016 | 4.800 | 5.098 | 4.800 | 5.090 | 7,713 | +0.30(+6.16%) |
Jan 25, 2016 | 4.867 | 4.927 | 4.777 | 4.795 | 12,067 | -0.06(-1.20%) |
Jan 22, 2016 | 4.809 | 4.935 | 4.732 | 4.853 | 6,511 | +0.05(+1.11%) |
Jan 21, 2016 | 4.711 | 4.809 | 4.569 | 4.800 | 24,352 | +0.09(+1.86%) |
Jan 20, 2016 | 4.722 | 4.732 | 4.442 | 4.712 | 12,178 | -0.02(-0.33%) |
Jan 19, 2016 | 5.003 | 5.003 | 4.708 | 4.728 | 30,758 | -0.15(-3.06%) |
Jan 15, 2016 | 5.022 | 4.877 | 4.877 | 4.877 | 28,314 | -0.24(-4.72%) |
Jan 14, 2016 | 5.090 | 5.206 | 5.032 | 5.119 | 46,166 | -0.03(-0.57%) |
Jan 13, 2016 | 5.109 | 5.283 | 5.090 | 5.148 | 7,993 | +0.12(+2.31%) |
Jan 12, 2016 | 5.226 | 5.252 | 4.984 | 5.032 | 32,320 | -0.20(-3.88%) |
Jan 11, 2016 | 5.593 | 5.593 | 5.217 | 5.235 | 79,155 | -0.30(-5.42%) |
Jan 08, 2016 | 5.584 | 5.613 | 5.448 | 5.535 | 28,114 | -0.12(-2.05%) |
Jan 07, 2016 | 5.603 | 5.661 | 5.516 | 5.651 | 29,261 | +0.20(+3.73%) |
Jan 06, 2016 | 5.535 | 5.587 | 5.448 | 5.448 | 3,768 | -0.11(-1.91%) |
Jan 05, 2016 | 5.593 | 5.661 | 5.438 | 5.555 | 15,456 | +0.02(+0.35%) |
Jan 04, 2016 | 5.516 | 5.646 | 5.429 | 5.535 | 10,918 | +0.10(+1.78%) |
Dec 31, 2015 | 5.477 | 5.438 | 5.438 | 5.438 | 16,947 | -0.06(-1.06%) |
Dec 30, 2015 | 5.497 | 5.525 | 5.419 | 5.496 | 11,027 | -0.02(-0.35%) |
Dec 29, 2015 | 5.719 | 5.719 | 5.477 | 5.516 | 43,817 | -0.15(-2.56%) |
Dec 28, 2015 | 5.496 | 5.806 | 5.496 | 5.661 | 58,897 | +0.06(+1.04%) |
Dec 24, 2015 | 5.661 | 5.603 | 5.603 | 5.603 | 23,561 | +0.03(+0.61%) |
Dec 23, 2015 | 5.501 | 5.640 | 5.477 | 5.569 | 20,604 | +0.00(+0.08%) |
Dec 22, 2015 | 5.438 | 5.564 | 5.423 | 5.564 | 348,788 | +0.06(+1.05%) |
Dec 21, 2015 | 5.439 | 5.593 | 5.377 | 5.506 | 20,846 | +0.06(+1.12%) |
Dec 18, 2015 | 5.464 | 5.513 | 5.445 | 5.445 | 11,173 | +0.02(+0.36%) |
Dec 17, 2015 | 5.499 | 5.513 | 5.339 | 5.426 | 26,685 | -0.15(-2.61%) |
Dec 16, 2015 | 5.522 | 5.629 | 5.522 | 5.571 | 10,855 | +0.10(+1.77%) |
Dec 15, 2015 | 5.513 | 5.600 | 5.464 | 5.474 | 17,605 | -0.07(-1.31%) |
Dec 14, 2015 | 5.735 | 5.735 | 5.513 | 5.547 | 16,521 | -0.15(-2.63%) |
Dec 11, 2015 | 5.696 | 5.696 | 5.561 | 5.696 | 14,332 | -0.04(-0.67%) |
Dec 10, 2015 | 5.629 | 5.819 | 5.571 | 5.735 | 7,859 | +0.08(+1.37%) |
Dec 09, 2015 | 5.687 | 5.818 | 5.645 | 5.658 | 4,771 | +0.01(+0.17%) |
Dec 08, 2015 | 5.745 | 5.745 | 5.624 | 5.648 | 17,254 | -0.15(-2.67%) |
Dec 07, 2015 | 5.996 | 6.035 | 5.706 | 5.803 | 27,686 | -0.17(-2.92%) |
Dec 04, 2015 | 5.929 | 6.016 | 5.929 | 5.977 | 3,426 | +0.11(+1.94%) |
Dec 03, 2015 | 5.880 | 5.880 | 5.803 | 5.864 | 2,448 | +0.01(+0.21%) |
Dec 02, 2015 | 5.890 | 5.909 | 5.773 | 5.851 | 32,318 | -0.10(-1.62%) |
Dec 01, 2015 | 5.783 | 5.948 | 5.741 | 5.948 | 9,349 | +0.22(+3.88%) |
Nov 30, 2015 | 5.735 | 5.838 | 5.706 | 5.726 | 7,552 | -0.05(-0.82%) |
Nov 27, 2015 | 5.687 | 5.773 | 5.677 | 5.773 | 3,723 | -0.02(-0.35%) |
Nov 25, 2015 | 5.784 | 5.793 | 5.793 | 5.793 | 4,342 | +0.01(+0.17%) |
Nov 24, 2015 | 5.706 | 5.784 | 5.698 | 5.784 | 13,558 | +0.07(+1.19%) |
Nov 23, 2015 | 5.687 | 5.722 | 5.561 | 5.716 | 27,921 | +0.04(+0.68%) |
Nov 20, 2015 | 5.851 | 5.861 | 5.667 | 5.677 | 10,042 | -0.08(-1.34%) |
Nov 19, 2015 | 5.706 | 5.842 | 5.653 | 5.754 | 45,927 | +0.07(+1.19%) |
Nov 18, 2015 | 5.590 | 5.687 | 5.513 | 5.687 | 4,971 | +0.15(+2.62%) |
Nov 17, 2015 | 5.735 | 5.735 | 5.455 | 5.542 | 19,541 | -0.19(-3.37%) |
Nov 16, 2015 | 5.713 | 5.745 | 5.672 | 5.735 | 11,746 | +0.08(+1.37%) |
Nov 13, 2015 | 5.590 | 5.658 | 5.590 | 5.658 | 4,815 | +0.11(+1.92%) |
Nov 12, 2015 | 5.629 | 5.725 | 5.551 | 5.551 | 18,998 | -0.13(-2.25%) |
Nov 11, 2015 | 5.658 | 5.716 | 5.629 | 5.679 | 20,893 | +0.06(+1.07%) |
Nov 10, 2015 | 5.687 | 5.754 | 5.619 | 5.619 | 8,634 | -0.13(-2.19%) |
Nov 09, 2015 | 5.667 | 5.754 | 5.629 | 5.745 | 14,289 | +0.02(+0.29%) |
Nov 06, 2015 | 5.851 | 5.851 | 5.716 | 5.728 | 27,780 | -0.24(-3.99%) |
Nov 05, 2015 | 6.132 | 6.132 | 5.919 | 5.966 | 23,246 | -0.20(-3.31%) |
Nov 04, 2015 | 6.171 | 6.228 | 6.142 | 6.170 | 11,570 | +0.01(+0.16%) |
Nov 03, 2015 | 6.074 | 6.238 | 6.074 | 6.161 | 10,176 | +0.01(+0.16%) |
Nov 02, 2015 | 6.103 | 6.286 | 6.025 | 6.151 | 27,513 | -0.05(-0.78%) |
Oct 30, 2015 | 6.286 | 6.315 | 6.199 | 6.199 | 24,509 | -0.07(-1.08%) |
Oct 29, 2015 | 6.548 | 6.557 | 6.248 | 6.267 | 18,808 | -0.32(-4.90%) |
Oct 28, 2015 | 6.673 | 6.905 | 6.510 | 6.590 | 26,411 | +0.06(+0.94%) |
Oct 27, 2015 | 6.606 | 6.606 | 6.499 | 6.528 | 29,554 | -0.04(-0.59%) |
Oct 26, 2015 | 6.654 | 6.654 | 6.557 | 6.567 | 16,182 | -0.15(-2.30%) |
Oct 23, 2015 | 6.635 | 6.722 | 6.606 | 6.722 | 14,725 | +0.13(+1.91%) |
Oct 22, 2015 | 6.557 | 6.671 | 6.557 | 6.596 | 9,277 | +0.11(+1.62%) |
Oct 21, 2015 | 6.480 | 6.567 | 6.470 | 6.490 | 2,340 | -0.13(-2.03%) |
Oct 20, 2015 | 6.731 | 6.915 | 6.542 | 6.625 | 60,141 | -0.07(-1.01%) |
Oct 19, 2015 | 6.973 | 6.973 | 6.509 | 6.693 | 31,648 | -0.28(-4.07%) |
Oct 16, 2015 | 7.050 | 7.050 | 6.876 | 6.976 | 28,318 | -0.05(-0.64%) |
Oct 15, 2015 | 6.867 | 7.031 | 6.792 | 7.021 | 26,603 | +0.13(+1.82%) |
Oct 14, 2015 | 6.803 | 6.896 | 6.770 | 6.896 | 8,901 | +0.42(+6.42%) |
Oct 13, 2015 | 6.373 | 6.736 | 6.373 | 6.480 | 15,333 | +0.11(+1.67%) |
Oct 12, 2015 | 6.741 | 6.809 | 6.373 | 6.373 | 94,012 | -0.37(-5.47%) |
Oct 09, 2015 | 6.625 | 6.751 | 6.625 | 6.743 | 27,293 | +0.16(+2.37%) |
Oct 08, 2015 | 6.528 | 6.664 | 6.364 | 6.586 | 6,384 | +0.06(+0.89%) |
Oct 07, 2015 | 6.528 | 6.567 | 6.509 | 6.528 | 4,640 | +0.02(+0.26%) |
Oct 06, 2015 | 6.461 | 6.528 | 6.219 | 6.511 | 15,073 | +0.15(+2.32%) |
Oct 05, 2015 | 6.006 | 6.383 | 6.006 | 6.364 | 21,959 | +0.44(+7.34%) |
Oct 02, 2015 | 5.706 | 5.929 | 5.638 | 5.929 | 11,673 | +0.30(+5.33%) |