Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.09 | 10.09 | 9.806 | 9.842 | 516,242 | -0.24(-2.40%) |
Nov 29, 2016 | 10.04 | 10.11 | 9.961 | 10.08 | 311,580 | +0.08(+0.85%) |
Nov 28, 2016 | 10.02 | 10.09 | 9.941 | 10.000 | 363,530 | -0.01(-0.12%) |
Nov 25, 2016 | 9.994 | 10.04 | 9.951 | 10.01 | 301,068 | +0.05(+0.49%) |
Nov 23, 2016 | 9.963 | 9.963 | 9.963 | 0 | +0.12(+1.17%) | |
Nov 22, 2016 | 9.685 | 9.913 | 9.665 | 9.848 | 440,347 | +0.22(+2.27%) |
Nov 21, 2016 | 9.666 | 9.679 | 9.551 | 9.630 | 350,074 | -0.02(-0.25%) |
Nov 18, 2016 | 9.485 | 9.679 | 9.460 | 9.654 | 304,338 | +0.18(+1.85%) |
Nov 17, 2016 | 9.442 | 9.576 | 9.418 | 9.479 | 385,578 | -0.04(-0.38%) |
Nov 16, 2016 | 9.648 | 9.745 | 9.479 | 9.515 | 390,721 | -0.13(-1.32%) |
Nov 15, 2016 | 9.424 | 9.666 | 9.403 | 9.642 | 390,450 | +0.10(+1.08%) |
Nov 14, 2016 | 9.315 | 9.721 | 9.273 | 9.539 | 1,082,094 | +0.29(+3.15%) |
Nov 11, 2016 | 9.036 | 9.327 | 9.000 | 9.248 | 848,780 | +0.22(+2.42%) |
Nov 10, 2016 | 9.030 | 9.139 | 8.888 | 9.030 | 668,653 | +0.08(+0.88%) |
Nov 09, 2016 | 8.721 | 9.030 | 8.685 | 8.951 | 608,491 | +0.12(+1.37%) |
Nov 08, 2016 | 8.836 | 8.915 | 8.776 | 8.830 | 231,542 | -0.07(-0.75%) |
Nov 07, 2016 | 8.870 | 8.988 | 8.848 | 8.897 | 282,639 | +0.15(+1.73%) |
Nov 04, 2016 | 8.703 | 8.873 | 8.679 | 8.745 | 340,421 | +0.04(+0.49%) |
Nov 03, 2016 | 8.594 | 8.721 | 8.594 | 8.703 | 238,751 | +0.12(+1.34%) |
Nov 02, 2016 | 8.630 | 8.703 | 8.588 | 8.588 | 270,679 | -0.04(-0.49%) |
Nov 01, 2016 | 8.745 | 8.751 | 8.588 | 8.630 | 344,188 | -0.02(-0.28%) |
Oct 31, 2016 | 8.751 | 8.770 | 8.648 | 8.654 | 312,128 | -0.07(-0.76%) |
Oct 28, 2016 | 8.727 | 8.842 | 8.666 | 8.721 | 283,672 | -0.01(-0.07%) |
Oct 27, 2016 | 9.012 | 9.030 | 8.709 | 8.727 | 394,415 | -0.21(-2.37%) |
Oct 26, 2016 | 9.139 | 9.151 | 8.933 | 8.939 | 403,017 | -0.21(-2.25%) |
Oct 25, 2016 | 9.000 | 9.151 | 8.939 | 9.145 | 495,625 | +0.13(+1.48%) |
Oct 24, 2016 | 8.915 | 9.024 | 8.860 | 9.012 | 307,297 | +0.10(+1.16%) |
Oct 21, 2016 | 8.782 | 8.921 | 8.763 | 8.909 | 390,018 | +0.11(+1.24%) |
Oct 20, 2016 | 8.757 | 8.842 | 8.742 | 8.800 | 164,259 | +0.04(+0.48%) |
Oct 19, 2016 | 8.763 | 8.824 | 8.733 | 8.757 | 187,920 | +0.05(+0.63%) |
Oct 18, 2016 | 8.727 | 8.776 | 8.679 | 8.703 | 276,164 | +0.04(+0.42%) |
Oct 17, 2016 | 8.673 | 8.718 | 8.642 | 8.666 | 307,769 | -0.01(-0.14%) |
Oct 14, 2016 | 8.751 | 8.782 | 8.642 | 8.679 | 237,218 | +0.01(+0.07%) |
Oct 13, 2016 | 8.576 | 8.715 | 8.563 | 8.673 | 242,330 | -0.01(-0.14%) |
Oct 12, 2016 | 8.618 | 8.745 | 8.582 | 8.685 | 275,940 | +0.07(+0.77%) |
Oct 11, 2016 | 8.654 | 8.654 | 8.533 | 8.618 | 332,013 | -0.06(-0.70%) |
Oct 10, 2016 | 8.612 | 8.723 | 8.612 | 8.679 | 274,691 | +0.08(+0.92%) |
Oct 07, 2016 | 8.673 | 8.745 | 8.552 | 8.600 | 276,354 | -0.08(-0.98%) |
Oct 06, 2016 | 8.715 | 8.721 | 8.630 | 8.685 | 447,918 | -0.07(-0.83%) |
Oct 05, 2016 | 8.782 | 8.876 | 8.745 | 8.757 | 244,023 | +0.02(+0.28%) |
Oct 04, 2016 | 8.933 | 8.957 | 8.691 | 8.733 | 551,730 | -0.18(-2.04%) |
Oct 03, 2016 | 8.927 | 8.939 | 8.836 | 8.915 | 247,878 | -0.05(-0.54%) |
Sep 30, 2016 | 8.879 | 9.000 | 8.800 | 8.963 | 432,554 | +0.08(+0.96%) |
Sep 29, 2016 | 8.982 | 9.005 | 8.824 | 8.879 | 410,012 | -0.10(-1.08%) |
Sep 28, 2016 | 8.963 | 8.976 | 8.818 | 8.976 | 494,711 | +0.06(+0.71%) |
Sep 27, 2016 | 9.005 | 9.069 | 8.865 | 8.912 | 765,850 | -0.10(-1.10%) |
Sep 26, 2016 | 9.104 | 9.133 | 8.941 | 9.011 | 821,585 | +0.00(+0.00%) |
Sep 23, 2016 | 8.988 | 9.098 | 8.976 | 9.011 | 542,285 | +0.02(+0.26%) |
Sep 22, 2016 | 8.988 | 9.022 | 8.819 | 8.988 | 565,377 | +0.12(+1.38%) |
Sep 21, 2016 | 8.778 | 8.894 | 8.668 | 8.865 | 417,484 | +0.17(+2.01%) |
Sep 20, 2016 | 8.796 | 8.796 | 8.685 | 8.691 | 274,731 | -0.03(-0.33%) |
Sep 19, 2016 | 8.685 | 8.796 | 8.621 | 8.720 | 461,331 | +0.04(+0.47%) |
Sep 16, 2016 | 8.685 | 8.685 | 8.563 | 8.679 | 651,536 | +0.06(+0.67%) |
Sep 15, 2016 | 8.569 | 8.670 | 8.557 | 8.621 | 151,212 | +0.07(+0.82%) |
Sep 14, 2016 | 8.522 | 8.615 | 8.488 | 8.552 | 233,765 | -0.01(-0.07%) |
Sep 13, 2016 | 8.575 | 8.656 | 8.505 | 8.557 | 272,888 | -0.10(-1.14%) |
Sep 12, 2016 | 8.505 | 8.697 | 8.482 | 8.656 | 488,934 | +0.10(+1.22%) |
Sep 09, 2016 | 8.865 | 8.871 | 8.552 | 8.552 | 493,412 | -0.33(-3.73%) |
Sep 08, 2016 | 8.825 | 8.935 | 8.807 | 8.883 | 181,714 | +0.03(+0.33%) |
Sep 07, 2016 | 8.743 | 8.865 | 8.743 | 8.854 | 375,876 | +0.11(+1.26%) |
Sep 06, 2016 | 8.720 | 8.755 | 8.598 | 8.743 | 365,832 | -0.03(-0.33%) |
Sep 02, 2016 | 8.691 | 8.772 | 8.772 | 8.772 | 224,653 | +0.15(+1.68%) |
Sep 01, 2016 | 8.662 | 8.697 | 8.476 | 8.627 | 255,967 | -0.02(-0.27%) |
Aug 31, 2016 | 8.627 | 8.668 | 8.540 | 8.650 | 269,890 | +0.02(+0.27%) |
Aug 30, 2016 | 8.540 | 8.639 | 8.505 | 8.627 | 329,716 | +0.12(+1.44%) |
Aug 29, 2016 | 8.464 | 8.569 | 8.464 | 8.505 | 298,761 | +0.03(+0.34%) |
Aug 26, 2016 | 8.604 | 8.604 | 8.418 | 8.476 | 226,700 | -0.09(-1.09%) |
Aug 25, 2016 | 8.464 | 8.581 | 8.464 | 8.569 | 253,316 | +0.08(+0.89%) |
Aug 24, 2016 | 8.575 | 8.586 | 8.447 | 8.493 | 367,257 | -0.08(-0.95%) |
Aug 23, 2016 | 8.429 | 8.598 | 8.418 | 8.575 | 377,607 | +0.16(+1.94%) |
Aug 22, 2016 | 8.429 | 8.429 | 8.365 | 8.412 | 176,458 | -0.02(-0.21%) |
Aug 19, 2016 | 8.383 | 8.441 | 8.354 | 8.429 | 202,587 | -0.01(-0.07%) |
Aug 18, 2016 | 8.383 | 8.552 | 8.383 | 8.435 | 228,381 | +0.06(+0.69%) |
Aug 17, 2016 | 8.458 | 8.464 | 8.348 | 8.377 | 297,860 | -0.07(-0.83%) |
Aug 16, 2016 | 8.522 | 8.546 | 8.406 | 8.447 | 507,452 | -0.10(-1.16%) |
Aug 15, 2016 | 8.552 | 8.615 | 8.540 | 8.546 | 288,053 | +0.00(+0.00%) |
Aug 12, 2016 | 8.592 | 8.621 | 8.546 | 8.546 | 302,819 | -0.06(-0.74%) |
Aug 11, 2016 | 8.633 | 8.685 | 8.581 | 8.610 | 261,926 | -0.02(-0.27%) |
Aug 10, 2016 | 8.743 | 8.749 | 8.581 | 8.633 | 429,728 | -0.10(-1.20%) |
Aug 09, 2016 | 8.790 | 8.801 | 8.703 | 8.738 | 474,913 | +0.00(+0.00%) |
Aug 08, 2016 | 8.685 | 8.801 | 8.662 | 8.738 | 456,891 | +0.09(+1.08%) |
Aug 05, 2016 | 8.458 | 8.691 | 8.438 | 8.645 | 532,492 | +0.23(+2.76%) |
Aug 04, 2016 | 8.336 | 8.424 | 8.331 | 8.412 | 351,336 | +0.09(+1.05%) |
Aug 03, 2016 | 8.214 | 8.348 | 8.197 | 8.325 | 319,937 | +0.11(+1.34%) |
Aug 02, 2016 | 8.191 | 8.274 | 8.156 | 8.214 | 504,995 | -0.03(-0.42%) |
Aug 01, 2016 | 8.110 | 8.319 | 8.082 | 8.249 | 546,542 | +0.15(+1.87%) |
Jul 29, 2016 | 8.011 | 8.145 | 7.964 | 8.098 | 580,321 | +0.10(+1.31%) |
Jul 28, 2016 | 7.912 | 7.993 | 7.883 | 7.993 | 402,692 | +0.09(+1.10%) |
Jul 27, 2016 | 7.784 | 7.964 | 7.784 | 7.906 | 576,669 | +0.07(+0.89%) |
Jul 26, 2016 | 7.773 | 7.871 | 7.773 | 7.836 | 290,412 | +0.04(+0.52%) |
Jul 25, 2016 | 7.819 | 7.842 | 7.773 | 7.796 | 219,348 | -0.04(-0.52%) |
Jul 22, 2016 | 7.819 | 7.836 | 7.778 | 7.836 | 209,173 | +0.02(+0.22%) |
Jul 21, 2016 | 7.807 | 7.848 | 7.773 | 7.819 | 301,096 | +0.01(+0.07%) |
Jul 20, 2016 | 7.819 | 7.842 | 7.697 | 7.813 | 319,278 | +0.03(+0.45%) |
Jul 19, 2016 | 7.709 | 7.807 | 7.704 | 7.778 | 245,402 | +0.03(+0.38%) |
Jul 18, 2016 | 7.703 | 7.871 | 7.656 | 7.749 | 227,123 | +0.04(+0.53%) |
Jul 15, 2016 | 7.720 | 7.726 | 7.650 | 7.709 | 220,124 | +0.02(+0.23%) |
Jul 14, 2016 | 7.679 | 7.755 | 7.662 | 7.691 | 305,234 | +0.01(+0.15%) |
Jul 13, 2016 | 7.732 | 7.732 | 7.592 | 7.679 | 280,118 | -0.02(-0.30%) |
Jul 12, 2016 | 7.703 | 7.755 | 7.662 | 7.703 | 513,151 | +0.08(+0.99%) |
Jul 11, 2016 | 7.540 | 7.660 | 7.540 | 7.627 | 461,429 | +0.13(+1.71%) |
Jul 08, 2016 | 7.534 | 7.563 | 7.430 | 7.499 | 351,875 | +0.07(+0.94%) |
Jul 07, 2016 | 7.418 | 7.563 | 7.366 | 7.430 | 297,120 | -0.02(-0.23%) |
Jul 06, 2016 | 7.371 | 7.511 | 7.342 | 7.447 | 396,783 | +0.04(+0.55%) |
Jul 05, 2016 | 7.441 | 7.534 | 7.328 | 7.406 | 569,968 | -0.11(-1.47%) |
Jul 01, 2016 | 7.557 | 7.517 | 7.517 | 7.517 | 505,556 | -0.05(-0.61%) |
Jun 30, 2016 | 7.499 | 7.563 | 7.430 | 7.563 | 394,371 | +0.09(+1.17%) |
Jun 29, 2016 | 7.482 | 7.592 | 7.424 | 7.476 | 486,832 | +0.04(+0.55%) |
Jun 28, 2016 | 7.377 | 7.621 | 7.366 | 7.435 | 766,067 | +0.07(+0.91%) |
Jun 27, 2016 | 7.435 | 7.441 | 7.258 | 7.368 | 1,306,010 | -0.14(-1.92%) |
Jun 24, 2016 | 7.479 | 7.701 | 7.402 | 7.513 | 1,022,789 | -0.09(-1.24%) |
Jun 23, 2016 | 7.496 | 7.634 | 7.496 | 7.607 | 455,322 | +0.13(+1.78%) |
Jun 22, 2016 | 7.618 | 7.618 | 7.474 | 7.474 | 362,280 | -0.09(-1.24%) |
Jun 21, 2016 | 7.562 | 7.609 | 7.452 | 7.568 | 357,298 | +0.01(+0.07%) |
Jun 20, 2016 | 7.529 | 7.634 | 7.494 | 7.562 | 466,846 | +0.19(+2.55%) |
Jun 17, 2016 | 7.352 | 7.551 | 7.324 | 7.374 | 607,758 | +0.01(+0.08%) |
Jun 16, 2016 | 7.296 | 7.402 | 7.236 | 7.368 | 321,890 | +0.02(+0.30%) |
Jun 15, 2016 | 7.352 | 7.457 | 7.319 | 7.346 | 256,291 | +0.04(+0.61%) |
Jun 14, 2016 | 7.357 | 7.463 | 7.247 | 7.302 | 441,174 | -0.09(-1.20%) |
Jun 13, 2016 | 7.535 | 7.585 | 7.335 | 7.391 | 374,814 | -0.20(-2.63%) |
Jun 10, 2016 | 7.535 | 7.668 | 7.513 | 7.590 | 368,141 | -0.04(-0.58%) |
Jun 09, 2016 | 7.673 | 7.723 | 7.507 | 7.634 | 612,648 | -0.07(-0.93%) |
Jun 08, 2016 | 7.712 | 7.751 | 7.673 | 7.706 | 418,312 | +0.01(+0.07%) |
Jun 07, 2016 | 7.762 | 7.776 | 7.657 | 7.701 | 489,079 | +0.08(+1.09%) |
Jun 06, 2016 | 7.496 | 7.618 | 7.490 | 7.618 | 440,113 | +0.13(+1.70%) |
Jun 03, 2016 | 7.513 | 7.513 | 7.407 | 7.490 | 388,443 | -0.06(-0.81%) |
Jun 02, 2016 | 7.479 | 7.560 | 7.402 | 7.551 | 469,059 | +0.04(+0.59%) |
Jun 01, 2016 | 7.330 | 7.513 | 7.313 | 7.507 | 522,837 | +0.14(+1.88%) |
May 31, 2016 | 7.236 | 7.385 | 7.202 | 7.368 | 570,491 | +0.11(+1.45%) |
May 27, 2016 | 7.136 | 7.263 | 7.263 | 7.263 | 422,547 | +0.16(+2.18%) |
May 26, 2016 | 7.263 | 7.263 | 7.108 | 7.108 | 326,296 | -0.10(-1.38%) |
May 25, 2016 | 7.169 | 7.274 | 7.158 | 7.208 | 699,289 | +0.04(+0.54%) |
May 24, 2016 | 7.086 | 7.202 | 7.042 | 7.169 | 747,993 | +0.22(+3.11%) |
May 23, 2016 | 6.981 | 7.025 | 6.936 | 6.953 | 300,010 | -0.02(-0.32%) |
May 20, 2016 | 6.842 | 6.981 | 6.826 | 6.975 | 380,861 | +0.18(+2.69%) |
May 19, 2016 | 6.820 | 6.837 | 6.693 | 6.792 | 352,567 | -0.05(-0.73%) |
May 18, 2016 | 6.853 | 6.964 | 6.798 | 6.842 | 293,234 | -0.04(-0.56%) |
May 17, 2016 | 6.942 | 7.047 | 6.842 | 6.881 | 403,158 | -0.07(-0.96%) |
May 16, 2016 | 6.875 | 6.992 | 6.831 | 6.947 | 349,349 | +0.09(+1.29%) |
May 13, 2016 | 6.914 | 6.981 | 6.820 | 6.859 | 351,445 | -0.07(-0.96%) |
May 12, 2016 | 7.175 | 7.202 | 6.826 | 6.925 | 873,927 | -0.24(-3.40%) |
May 11, 2016 | 6.920 | 7.241 | 6.920 | 7.169 | 705,987 | +0.22(+3.19%) |
May 10, 2016 | 6.787 | 6.997 | 6.643 | 6.947 | 984,914 | +0.04(+0.64%) |
May 09, 2016 | 6.942 | 7.003 | 6.845 | 6.903 | 401,670 | -0.06(-0.80%) |
May 06, 2016 | 6.820 | 7.021 | 6.820 | 6.958 | 237,124 | +0.12(+1.70%) |
May 05, 2016 | 6.898 | 7.036 | 6.842 | 6.842 | 408,874 | -0.03(-0.48%) |
May 04, 2016 | 6.909 | 7.003 | 6.809 | 6.875 | 468,823 | -0.07(-0.96%) |
May 03, 2016 | 7.064 | 7.086 | 6.853 | 6.942 | 454,598 | -0.17(-2.34%) |
May 02, 2016 | 7.175 | 7.224 | 7.080 | 7.108 | 276,415 | -0.06(-0.85%) |
Apr 29, 2016 | 7.136 | 7.250 | 7.053 | 7.169 | 307,685 | +0.06(+0.78%) |
Apr 28, 2016 | 7.169 | 7.230 | 7.103 | 7.114 | 240,573 | -0.12(-1.61%) |
Apr 27, 2016 | 7.219 | 7.302 | 7.202 | 7.230 | 306,015 | -0.01(-0.15%) |
Apr 26, 2016 | 7.202 | 7.313 | 7.147 | 7.241 | 437,284 | +0.13(+1.79%) |
Apr 25, 2016 | 7.186 | 7.202 | 7.042 | 7.114 | 397,418 | -0.07(-1.00%) |
Apr 22, 2016 | 7.219 | 7.291 | 7.119 | 7.186 | 370,352 | -0.06(-0.77%) |
Apr 21, 2016 | 7.236 | 7.296 | 7.147 | 7.241 | 360,305 | +0.04(+0.54%) |
Apr 20, 2016 | 7.125 | 7.230 | 7.103 | 7.202 | 415,821 | +0.09(+1.32%) |
Apr 19, 2016 | 7.031 | 7.142 | 7.031 | 7.108 | 272,289 | +0.09(+1.26%) |
Apr 18, 2016 | 7.064 | 7.080 | 6.964 | 7.019 | 196,189 | -0.06(-0.78%) |
Apr 15, 2016 | 7.014 | 7.097 | 6.992 | 7.075 | 316,796 | +0.03(+0.39%) |
Apr 14, 2016 | 7.119 | 7.158 | 7.025 | 7.047 | 325,334 | -0.06(-0.78%) |
Apr 13, 2016 | 6.953 | 7.180 | 6.920 | 7.103 | 394,560 | +0.18(+2.64%) |
Apr 12, 2016 | 6.759 | 6.942 | 6.724 | 6.920 | 646,881 | +0.17(+2.46%) |
Apr 11, 2016 | 6.759 | 6.898 | 6.754 | 6.754 | 511,931 | +0.00(+0.00%) |
Apr 08, 2016 | 6.787 | 6.920 | 6.748 | 6.754 | 248,988 | +0.02(+0.33%) |
Apr 07, 2016 | 6.693 | 6.809 | 6.681 | 6.731 | 316,542 | -0.04(-0.65%) |
Apr 06, 2016 | 6.848 | 6.914 | 6.726 | 6.776 | 417,366 | -0.07(-1.05%) |
Apr 05, 2016 | 6.831 | 6.942 | 6.792 | 6.848 | 350,809 | -0.03(-0.40%) |
Apr 04, 2016 | 7.019 | 7.069 | 6.870 | 6.875 | 352,150 | -0.14(-1.97%) |
Apr 01, 2016 | 6.909 | 7.053 | 6.898 | 7.014 | 411,027 | +0.07(+1.04%) |
Mar 31, 2016 | 7.014 | 7.080 | 6.942 | 6.942 | 622,306 | -0.06(-0.87%) |
Mar 30, 2016 | 7.125 | 7.219 | 6.997 | 7.003 | 376,774 | -0.17(-2.39%) |
Mar 29, 2016 | 7.080 | 7.186 | 6.888 | 7.175 | 625,572 | +0.06(+0.90%) |
Mar 28, 2016 | 7.132 | 7.243 | 7.016 | 7.111 | 938,661 | -0.02(-0.22%) |
Mar 24, 2016 | 6.947 | 7.127 | 7.127 | 7.127 | 556,695 | +0.11(+1.50%) |
Mar 23, 2016 | 7.111 | 7.132 | 7.016 | 7.021 | 484,064 | -0.11(-1.48%) |
Mar 22, 2016 | 7.195 | 7.201 | 7.095 | 7.127 | 532,593 | -0.06(-0.88%) |
Mar 21, 2016 | 7.132 | 7.301 | 7.132 | 7.190 | 514,630 | +0.01(+0.15%) |
Mar 18, 2016 | 7.217 | 7.243 | 7.058 | 7.180 | 890,073 | +0.03(+0.44%) |
Mar 17, 2016 | 6.973 | 7.185 | 6.926 | 7.148 | 709,025 | +0.19(+2.73%) |
Mar 16, 2016 | 6.857 | 6.979 | 6.767 | 6.958 | 680,609 | +0.15(+2.17%) |
Mar 15, 2016 | 6.810 | 6.884 | 6.678 | 6.810 | 582,005 | -0.10(-1.38%) |
Mar 14, 2016 | 6.979 | 7.016 | 6.789 | 6.905 | 403,658 | -0.12(-1.66%) |
Mar 11, 2016 | 6.688 | 7.021 | 6.688 | 7.021 | 499,633 | +0.36(+5.48%) |
Mar 10, 2016 | 6.831 | 6.857 | 6.598 | 6.657 | 605,986 | -0.13(-1.95%) |
Mar 09, 2016 | 6.752 | 6.852 | 6.683 | 6.789 | 406,882 | +0.05(+0.78%) |
Mar 08, 2016 | 6.900 | 6.939 | 6.683 | 6.736 | 514,910 | -0.21(-3.04%) |
Mar 07, 2016 | 6.841 | 7.058 | 6.841 | 6.947 | 392,047 | +0.07(+1.00%) |
Mar 04, 2016 | 6.783 | 6.963 | 6.741 | 6.878 | 654,919 | +0.10(+1.48%) |
Mar 03, 2016 | 6.583 | 6.910 | 6.583 | 6.778 | 482,479 | +0.15(+2.23%) |
Mar 02, 2016 | 6.556 | 6.683 | 6.493 | 6.630 | 508,118 | +0.06(+0.97%) |
Mar 01, 2016 | 6.472 | 6.567 | 6.361 | 6.567 | 406,429 | +0.17(+2.64%) |
Feb 29, 2016 | 6.281 | 6.429 | 6.244 | 6.398 | 374,157 | +0.11(+1.68%) |
Feb 26, 2016 | 6.107 | 6.344 | 6.097 | 6.292 | 334,842 | +0.26(+4.29%) |
Feb 25, 2016 | 5.964 | 6.075 | 5.864 | 6.033 | 575,422 | +0.05(+0.88%) |
Feb 24, 2016 | 6.075 | 6.081 | 5.727 | 5.980 | 955,663 | -0.26(-4.23%) |
Feb 23, 2016 | 6.255 | 6.308 | 6.207 | 6.244 | 365,568 | -0.03(-0.42%) |
Feb 22, 2016 | 6.234 | 6.302 | 6.186 | 6.271 | 365,920 | +0.12(+1.89%) |
Feb 19, 2016 | 6.186 | 6.202 | 6.054 | 6.155 | 332,597 | -0.09(-1.44%) |
Feb 18, 2016 | 6.308 | 6.321 | 6.176 | 6.244 | 285,029 | -0.03(-0.51%) |
Feb 17, 2016 | 6.086 | 6.334 | 6.086 | 6.276 | 442,600 | +0.25(+4.12%) |
Feb 16, 2016 | 5.838 | 6.046 | 5.811 | 6.028 | 607,447 | +0.26(+4.49%) |
Feb 12, 2016 | 5.753 | 5.769 | 5.769 | 5.769 | 597,014 | +0.14(+2.44%) |
Feb 11, 2016 | 5.753 | 5.785 | 5.584 | 5.632 | 564,943 | -0.23(-3.88%) |
Feb 10, 2016 | 5.859 | 5.959 | 5.706 | 5.859 | 438,443 | +0.07(+1.28%) |
Feb 09, 2016 | 5.917 | 5.933 | 5.695 | 5.785 | 666,833 | -0.21(-3.52%) |
Feb 08, 2016 | 6.176 | 6.176 | 5.933 | 5.996 | 498,029 | -0.25(-4.06%) |
Feb 05, 2016 | 6.398 | 6.487 | 6.244 | 6.250 | 515,718 | -0.17(-2.63%) |
Feb 04, 2016 | 6.382 | 6.503 | 6.276 | 6.419 | 870,011 | +0.15(+2.45%) |
Feb 03, 2016 | 5.774 | 6.276 | 5.774 | 6.266 | 1,226,322 | +0.55(+9.71%) |
Feb 02, 2016 | 5.843 | 5.859 | 5.637 | 5.711 | 431,597 | -0.17(-2.96%) |
Feb 01, 2016 | 5.806 | 5.954 | 5.727 | 5.885 | 398,233 | +0.02(+0.36%) |
Jan 29, 2016 | 5.785 | 5.964 | 5.732 | 5.864 | 447,372 | +0.13(+2.30%) |
Jan 28, 2016 | 5.748 | 5.869 | 5.626 | 5.732 | 300,706 | +0.02(+0.37%) |
Jan 27, 2016 | 5.721 | 5.854 | 5.653 | 5.711 | 318,677 | -0.02(-0.28%) |
Jan 26, 2016 | 5.547 | 5.758 | 5.473 | 5.727 | 472,031 | +0.21(+3.83%) |
Jan 25, 2016 | 5.579 | 5.690 | 5.510 | 5.515 | 535,206 | -0.10(-1.69%) |
Jan 22, 2016 | 5.515 | 5.743 | 5.463 | 5.611 | 413,991 | +0.20(+3.61%) |
Jan 21, 2016 | 5.415 | 5.595 | 5.304 | 5.415 | 539,328 | +0.01(+0.20%) |
Jan 20, 2016 | 5.357 | 5.478 | 4.977 | 5.404 | 900,043 | -0.07(-1.25%) |
Jan 19, 2016 | 5.706 | 5.706 | 5.410 | 5.473 | 701,580 | -0.21(-3.72%) |
Jan 15, 2016 | 5.780 | 5.684 | 5.684 | 5.684 | 954,579 | -0.25(-4.27%) |
Jan 14, 2016 | 6.186 | 6.213 | 5.917 | 5.938 | 1,137,565 | -0.23(-3.68%) |
Jan 13, 2016 | 6.456 | 6.514 | 6.033 | 6.165 | 1,273,194 | -0.29(-4.50%) |
Jan 12, 2016 | 6.604 | 6.635 | 6.366 | 6.456 | 555,062 | -0.09(-1.37%) |
Jan 11, 2016 | 6.662 | 6.694 | 6.519 | 6.546 | 623,109 | -0.09(-1.35%) |
Jan 08, 2016 | 6.884 | 6.894 | 6.630 | 6.635 | 551,912 | -0.18(-2.64%) |
Jan 07, 2016 | 6.989 | 7.053 | 6.815 | 6.815 | 578,274 | -0.26(-3.73%) |
Jan 06, 2016 | 7.010 | 7.121 | 7.010 | 7.079 | 478,771 | -0.05(-0.67%) |
Jan 05, 2016 | 7.026 | 7.148 | 6.952 | 7.127 | 482,356 | +0.13(+1.89%) |
Jan 04, 2016 | 6.857 | 7.016 | 6.807 | 6.995 | 612,181 | +0.01(+0.08%) |
Dec 31, 2015 | 7.016 | 6.989 | 6.989 | 6.989 | 569,188 | -0.06(-0.82%) |
Dec 30, 2015 | 7.222 | 7.280 | 7.047 | 7.047 | 592,656 | -0.20(-2.77%) |
Dec 29, 2015 | 7.333 | 7.433 | 7.169 | 7.248 | 624,758 | -0.08(-1.12%) |
Dec 28, 2015 | 7.416 | 7.456 | 7.224 | 7.330 | 963,210 | -0.07(-0.89%) |
Dec 24, 2015 | 7.340 | 7.396 | 7.396 | 7.396 | 341,229 | +0.06(+0.83%) |
Dec 23, 2015 | 7.335 | 7.396 | 7.274 | 7.335 | 798,060 | +0.04(+0.48%) |
Dec 22, 2015 | 7.173 | 7.306 | 7.128 | 7.300 | 551,696 | +0.16(+2.27%) |
Dec 21, 2015 | 7.345 | 7.401 | 7.103 | 7.138 | 647,049 | -0.19(-2.62%) |
Dec 18, 2015 | 7.093 | 7.497 | 7.093 | 7.330 | 4,908,953 | +0.27(+3.79%) |
Dec 17, 2015 | 6.830 | 7.062 | 6.830 | 7.062 | 1,009,008 | +0.26(+3.79%) |
Dec 16, 2015 | 6.420 | 6.835 | 6.420 | 6.804 | 836,729 | +0.38(+5.98%) |
Dec 15, 2015 | 6.122 | 6.435 | 6.122 | 6.420 | 714,638 | +0.30(+4.96%) |
Dec 14, 2015 | 6.385 | 6.445 | 6.102 | 6.117 | 854,967 | -0.27(-4.20%) |
Dec 11, 2015 | 6.511 | 6.552 | 6.351 | 6.385 | 441,286 | -0.24(-3.59%) |
Dec 10, 2015 | 6.496 | 6.678 | 6.496 | 6.622 | 407,005 | +0.07(+1.08%) |
Dec 09, 2015 | 6.562 | 6.698 | 6.509 | 6.552 | 496,759 | -0.02(-0.23%) |
Dec 08, 2015 | 6.632 | 6.663 | 6.541 | 6.567 | 526,097 | -0.11(-1.67%) |
Dec 07, 2015 | 6.799 | 6.870 | 6.621 | 6.678 | 707,115 | -0.16(-2.29%) |
Dec 04, 2015 | 6.804 | 6.885 | 6.794 | 6.835 | 517,864 | +0.03(+0.45%) |
Dec 03, 2015 | 6.885 | 6.951 | 6.784 | 6.804 | 547,829 | -0.07(-1.03%) |
Dec 02, 2015 | 6.981 | 7.027 | 6.827 | 6.875 | 581,625 | -0.15(-2.09%) |