Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.510 | 6.620 | 6.500 | 6.590 | 367,767 | +0.14(+2.17%) |
Nov 29, 2016 | 6.510 | 6.510 | 6.440 | 6.450 | 217,876 | +0.05(+0.78%) |
Nov 28, 2016 | 6.460 | 6.490 | 6.400 | 6.400 | 145,068 | -0.11(-1.69%) |
Nov 25, 2016 | 6.460 | 6.540 | 6.430 | 6.510 | 195,971 | +0.05(+0.77%) |
Nov 23, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.21(+3.37%) | |
Nov 22, 2016 | 6.220 | 6.291 | 6.220 | 6.249 | 82,031 | +0.01(+0.11%) |
Nov 21, 2016 | 6.220 | 6.265 | 6.210 | 6.242 | 42,898 | -0.04(-0.60%) |
Nov 18, 2016 | 6.260 | 6.300 | 6.230 | 6.280 | 186,178 | +0.08(+1.31%) |
Nov 17, 2016 | 6.120 | 6.260 | 6.100 | 6.199 | 157,021 | +0.07(+1.13%) |
Nov 16, 2016 | 6.080 | 6.143 | 6.080 | 6.130 | 80,642 | +0.03(+0.49%) |
Nov 15, 2016 | 6.160 | 6.166 | 6.095 | 6.100 | 82,225 | -0.10(-1.61%) |
Nov 14, 2016 | 6.200 | 6.267 | 6.120 | 6.200 | 177,378 | +0.08(+1.39%) |
Nov 11, 2016 | 5.870 | 6.180 | 5.860 | 6.115 | 365,743 | +0.27(+4.53%) |
Nov 10, 2016 | 5.670 | 5.880 | 5.670 | 5.850 | 525,321 | +0.18(+3.17%) |
Nov 09, 2016 | 5.410 | 5.700 | 5.410 | 5.670 | 217,910 | +0.02(+0.35%) |
Nov 08, 2016 | 5.608 | 5.676 | 5.530 | 5.650 | 76,213 | +0.03(+0.53%) |
Nov 07, 2016 | 5.570 | 5.630 | 5.550 | 5.620 | 75,855 | +0.23(+4.27%) |
Nov 04, 2016 | 5.400 | 5.430 | 5.385 | 5.390 | 53,952 | -0.01(-0.19%) |
Nov 03, 2016 | 5.490 | 5.490 | 5.400 | 5.400 | 29,348 | -0.07(-1.28%) |
Nov 02, 2016 | 5.450 | 5.470 | 5.370 | 5.470 | 92,281 | -0.06(-1.10%) |
Nov 01, 2016 | 5.541 | 5.551 | 5.500 | 5.531 | 58,798 | -0.10(-1.76%) |
Oct 31, 2016 | 5.670 | 5.690 | 5.630 | 5.630 | 31,016 | -0.03(-0.53%) |
Oct 28, 2016 | 5.680 | 5.730 | 5.600 | 5.660 | 71,363 | -0.04(-0.79%) |
Oct 27, 2016 | 5.700 | 5.730 | 5.700 | 5.705 | 35,846 | -0.03(-0.44%) |
Oct 26, 2016 | 5.680 | 5.746 | 5.680 | 5.730 | 10,139 | +0.06(+1.06%) |
Oct 25, 2016 | 5.720 | 5.720 | 5.650 | 5.670 | 29,342 | -0.09(-1.56%) |
Oct 24, 2016 | 5.690 | 5.800 | 5.690 | 5.760 | 52,574 | +0.03(+0.60%) |
Oct 21, 2016 | 5.710 | 5.745 | 5.710 | 5.725 | 85,121 | +0.01(+0.09%) |
Oct 20, 2016 | 5.670 | 5.730 | 5.660 | 5.720 | 55,310 | +0.02(+0.44%) |
Oct 19, 2016 | 5.680 | 5.710 | 5.670 | 5.695 | 126,116 | -0.05(-0.96%) |
Oct 18, 2016 | 5.780 | 5.800 | 5.735 | 5.750 | 150,640 | -0.07(-1.20%) |
Oct 17, 2016 | 5.810 | 5.820 | 5.800 | 5.820 | 42,581 | -0.02(-0.34%) |
Oct 14, 2016 | 5.850 | 5.850 | 5.780 | 5.840 | 69,223 | +0.05(+0.86%) |
Oct 13, 2016 | 5.790 | 5.805 | 5.760 | 5.790 | 78,183 | -0.03(-0.46%) |
Oct 12, 2016 | 5.810 | 5.850 | 5.790 | 5.816 | 88,588 | -0.01(-0.21%) |
Oct 11, 2016 | 5.800 | 5.830 | 5.780 | 5.829 | 55,073 | +0.05(+0.85%) |
Oct 10, 2016 | 5.770 | 5.796 | 5.755 | 5.780 | 42,411 | -0.04(-0.67%) |
Oct 07, 2016 | 5.760 | 5.930 | 5.750 | 5.819 | 388,909 | -0.00(-0.02%) |
Oct 06, 2016 | 5.820 | 5.860 | 5.800 | 5.820 | 263,869 | +0.09(+1.57%) |
Oct 05, 2016 | 5.690 | 5.770 | 5.670 | 5.730 | 220,240 | +0.02(+0.35%) |
Oct 04, 2016 | 5.530 | 5.720 | 5.530 | 5.710 | 421,855 | +0.35(+6.57%) |
Oct 03, 2016 | 5.340 | 5.370 | 5.330 | 5.358 | 47,309 | +0.05(+0.90%) |
Sep 30, 2016 | 5.230 | 5.335 | 5.230 | 5.310 | 242,592 | +0.04(+0.76%) |
Sep 29, 2016 | 5.285 | 5.310 | 5.250 | 5.270 | 75,624 | +0.01(+0.29%) |
Sep 28, 2016 | 5.260 | 5.300 | 5.255 | 5.255 | 164,179 | +0.02(+0.48%) |
Sep 27, 2016 | 5.210 | 5.240 | 5.210 | 5.230 | 119,075 | +0.08(+1.55%) |
Sep 26, 2016 | 5.106 | 5.150 | 5.100 | 5.150 | 87,506 | +0.01(+0.19%) |
Sep 23, 2016 | 5.150 | 5.160 | 5.120 | 5.140 | 65,113 | -0.01(-0.19%) |
Sep 22, 2016 | 5.150 | 5.150 | 5.090 | 5.150 | 75,382 | -0.02(-0.48%) |
Sep 21, 2016 | 5.250 | 5.260 | 5.170 | 5.175 | 279,623 | -0.17(-3.27%) |
Sep 20, 2016 | 5.350 | 5.356 | 5.335 | 5.350 | 13,893 | +0.00(+0.09%) |
Sep 19, 2016 | 5.330 | 5.355 | 5.330 | 5.345 | 28,997 | -0.04(-0.65%) |
Sep 16, 2016 | 5.390 | 5.409 | 5.370 | 5.380 | 35,723 | +0.03(+0.56%) |
Sep 15, 2016 | 5.330 | 5.380 | 5.300 | 5.350 | 50,958 | +0.07(+1.33%) |
Sep 14, 2016 | 5.290 | 5.290 | 5.240 | 5.280 | 92,622 | -0.03(-0.56%) |
Sep 13, 2016 | 5.260 | 5.320 | 5.250 | 5.310 | 109,164 | +0.07(+1.34%) |
Sep 12, 2016 | 5.280 | 5.290 | 5.220 | 5.240 | 73,899 | +0.01(+0.19%) |
Sep 09, 2016 | 5.194 | 5.230 | 5.180 | 5.230 | 100,640 | +0.07(+1.41%) |
Sep 08, 2016 | 5.080 | 5.170 | 5.080 | 5.157 | 15,000 | +0.07(+1.32%) |
Sep 07, 2016 | 5.050 | 5.110 | 5.050 | 5.090 | 54,231 | +0.03(+0.59%) |
Sep 06, 2016 | 5.180 | 5.190 | 5.040 | 5.060 | 170,050 | -0.21(-3.98%) |
Sep 02, 2016 | 5.260 | 5.270 | 5.270 | 5.270 | 104,600 | -0.09(-1.68%) |
Sep 01, 2016 | 5.410 | 5.426 | 5.350 | 5.360 | 105,177 | -0.04(-0.74%) |
Aug 31, 2016 | 5.420 | 5.420 | 5.380 | 5.400 | 99,032 | +0.01(+0.19%) |
Aug 30, 2016 | 5.340 | 5.400 | 5.320 | 5.390 | 113,780 | +0.09(+1.70%) |
Aug 29, 2016 | 5.320 | 5.320 | 5.280 | 5.300 | 83,287 | -0.01(-0.26%) |
Aug 26, 2016 | 5.260 | 5.330 | 5.150 | 5.314 | 232,448 | +0.01(+0.26%) |
Aug 25, 2016 | 5.314 | 5.314 | 5.290 | 5.300 | 51,553 | +0.02(+0.45%) |
Aug 24, 2016 | 5.230 | 5.280 | 5.230 | 5.276 | 88,397 | +0.12(+2.23%) |
Aug 23, 2016 | 5.120 | 5.165 | 5.120 | 5.161 | 33,044 | +0.00(+0.02%) |
Aug 22, 2016 | 5.170 | 5.180 | 5.140 | 5.160 | 40,369 | +0.02(+0.39%) |
Aug 19, 2016 | 5.130 | 5.140 | 5.095 | 5.140 | 65,291 | +0.10(+1.98%) |
Aug 18, 2016 | 5.070 | 5.080 | 5.040 | 5.040 | 63,329 | -0.06(-1.18%) |
Aug 17, 2016 | 5.110 | 5.130 | 5.090 | 5.100 | 37,925 | +0.01(+0.20%) |
Aug 16, 2016 | 5.120 | 5.120 | 5.050 | 5.090 | 57,931 | -0.05(-0.91%) |
Aug 15, 2016 | 5.150 | 5.150 | 5.105 | 5.136 | 8,443 | -0.03(-0.65%) |
Aug 12, 2016 | 5.054 | 5.170 | 5.020 | 5.170 | 39,376 | +0.02(+0.39%) |
Aug 11, 2016 | 5.060 | 5.150 | 5.034 | 5.150 | 33,189 | +0.09(+1.71%) |
Aug 10, 2016 | 5.032 | 5.100 | 5.020 | 5.063 | 41,797 | -0.05(-0.95%) |
Aug 09, 2016 | 5.140 | 5.140 | 5.100 | 5.112 | 36,471 | -0.04(-0.70%) |
Aug 08, 2016 | 5.190 | 5.200 | 5.130 | 5.148 | 38,376 | +0.01(+0.16%) |
Aug 05, 2016 | 5.080 | 5.159 | 5.080 | 5.140 | 115,612 | +0.16(+3.21%) |
Aug 04, 2016 | 4.980 | 4.980 | 4.930 | 4.980 | 142,006 | -0.01(-0.10%) |
Aug 03, 2016 | 4.960 | 5.000 | 4.960 | 4.985 | 29,938 | +0.06(+1.20%) |
Aug 02, 2016 | 4.940 | 4.940 | 4.910 | 4.926 | 64,715 | -0.08(-1.68%) |
Aug 01, 2016 | 5.040 | 5.060 | 5.010 | 5.010 | 35,591 | -0.03(-0.60%) |
Jul 29, 2016 | 5.070 | 5.100 | 4.800 | 5.040 | 200,909 | -0.12(-2.32%) |
Jul 28, 2016 | 5.100 | 5.180 | 5.090 | 5.160 | 30,367 | +0.06(+1.17%) |
Jul 27, 2016 | 5.220 | 5.268 | 5.100 | 5.100 | 209,705 | -0.17(-3.23%) |
Jul 26, 2016 | 5.270 | 5.279 | 5.260 | 5.270 | 36,076 | -0.05(-0.94%) |
Jul 25, 2016 | 5.340 | 5.340 | 5.260 | 5.320 | 109,715 | +0.08(+1.53%) |
Jul 22, 2016 | 5.230 | 5.263 | 5.230 | 5.240 | 51,688 | +0.08(+1.61%) |
Jul 21, 2016 | 5.300 | 5.300 | 5.150 | 5.157 | 247,833 | -0.16(-3.05%) |
Jul 20, 2016 | 5.290 | 5.326 | 5.260 | 5.319 | 214,125 | +0.15(+2.88%) |
Jul 19, 2016 | 5.190 | 5.200 | 5.160 | 5.170 | 74,778 | -0.01(-0.21%) |
Jul 18, 2016 | 5.180 | 5.218 | 5.145 | 5.181 | 244,688 | -0.01(-0.17%) |
Jul 15, 2016 | 5.220 | 5.250 | 5.170 | 5.190 | 278,971 | +0.02(+0.39%) |
Jul 14, 2016 | 5.260 | 5.260 | 5.160 | 5.170 | 149,203 | +0.09(+1.87%) |
Jul 13, 2016 | 5.100 | 5.130 | 5.062 | 5.075 | 128,110 | -0.09(-1.84%) |
Jul 12, 2016 | 5.040 | 5.180 | 5.040 | 5.170 | 225,848 | +0.19(+3.82%) |
Jul 11, 2016 | 5.000 | 5.000 | 4.930 | 4.980 | 267,126 | +0.11(+2.26%) |
Jul 08, 2016 | 4.970 | 4.980 | 4.870 | 4.870 | 323,114 | -0.08(-1.62%) |
Jul 07, 2016 | 4.970 | 5.010 | 4.910 | 4.950 | 458,126 | +0.05(+1.02%) |
Jul 06, 2016 | 4.870 | 4.950 | 4.830 | 4.900 | 425,121 | -0.07(-1.41%) |
Jul 05, 2016 | 5.020 | 5.070 | 4.960 | 4.970 | 787,278 | -0.08(-1.58%) |
Jul 01, 2016 | 5.100 | 5.050 | 5.050 | 5.050 | 275,800 | -0.16(-3.14%) |
Jun 30, 2016 | 5.250 | 5.300 | 5.214 | 5.214 | 192,752 | -0.06(-1.07%) |
Jun 29, 2016 | 5.260 | 5.280 | 5.170 | 5.270 | 156,842 | -0.05(-0.94%) |
Jun 28, 2016 | 5.280 | 5.340 | 5.230 | 5.320 | 272,842 | +0.15(+2.90%) |
Jun 27, 2016 | 5.200 | 5.260 | 5.130 | 5.170 | 319,629 | -0.07(-1.34%) |
Jun 24, 2016 | 5.140 | 5.340 | 5.130 | 5.240 | 567,979 | -0.65(-11.03%) |
Jun 23, 2016 | 5.860 | 5.890 | 5.791 | 5.890 | 383,694 | +0.09(+1.55%) |
Jun 22, 2016 | 5.810 | 5.830 | 5.770 | 5.800 | 165,195 | -0.01(-0.17%) |
Jun 21, 2016 | 5.730 | 5.810 | 5.710 | 5.810 | 189,605 | +0.26(+4.68%) |
Jun 20, 2016 | 5.650 | 5.666 | 5.550 | 5.550 | 157,782 | +0.08(+1.48%) |
Jun 17, 2016 | 5.550 | 5.605 | 5.460 | 5.469 | 209,605 | -0.17(-3.03%) |
Jun 16, 2016 | 5.350 | 5.660 | 5.290 | 5.640 | 665,920 | +0.14(+2.55%) |
Jun 15, 2016 | 5.650 | 5.650 | 5.480 | 5.500 | 412,260 | -0.10(-1.79%) |
Jun 14, 2016 | 5.600 | 5.658 | 5.570 | 5.600 | 205,106 | -0.01(-0.18%) |
Jun 13, 2016 | 5.620 | 5.680 | 5.600 | 5.610 | 194,391 | -0.09(-1.67%) |
Jun 10, 2016 | 5.750 | 5.770 | 5.680 | 5.705 | 135,201 | -0.06(-1.08%) |
Jun 09, 2016 | 5.840 | 5.840 | 5.750 | 5.767 | 157,976 | -0.07(-1.25%) |
Jun 08, 2016 | 5.890 | 5.890 | 5.830 | 5.840 | 240,018 | -0.19(-3.15%) |
Jun 07, 2016 | 6.060 | 6.079 | 6.010 | 6.030 | 77,330 | +0.01(+0.17%) |
Jun 06, 2016 | 6.020 | 6.070 | 6.000 | 6.020 | 80,461 | -0.01(-0.17%) |
Jun 03, 2016 | 6.110 | 6.110 | 6.030 | 6.030 | 171,924 | -0.34(-5.41%) |
Jun 02, 2016 | 6.350 | 6.390 | 6.350 | 6.375 | 45,268 | +0.03(+0.39%) |
Jun 01, 2016 | 6.340 | 6.430 | 6.340 | 6.350 | 75,641 | +0.00(+0.00%) |
May 31, 2016 | 6.410 | 6.410 | 6.310 | 6.350 | 107,268 | -0.04(-0.63%) |
May 27, 2016 | 6.300 | 6.390 | 6.390 | 6.390 | 144,700 | +0.09(+1.43%) |
May 26, 2016 | 6.220 | 6.300 | 6.170 | 6.300 | 100,682 | +0.05(+0.80%) |
May 25, 2016 | 6.280 | 6.310 | 6.240 | 6.250 | 254,718 | +0.03(+0.48%) |
May 24, 2016 | 6.150 | 6.230 | 6.130 | 6.220 | 263,816 | +0.20(+3.32%) |
May 23, 2016 | 6.090 | 6.090 | 6.000 | 6.020 | 40,518 | +0.02(+0.33%) |
May 20, 2016 | 5.960 | 6.020 | 5.940 | 6.000 | 33,959 | +0.02(+0.33%) |
May 19, 2016 | 6.080 | 6.080 | 5.970 | 5.980 | 243,866 | +0.02(+0.34%) |
May 18, 2016 | 5.830 | 5.970 | 5.790 | 5.960 | 274,422 | +0.19(+3.29%) |
May 17, 2016 | 5.820 | 5.820 | 5.730 | 5.770 | 26,947 | -0.04(-0.69%) |
May 16, 2016 | 5.710 | 5.830 | 5.690 | 5.810 | 117,146 | +0.00(+0.00%) |
May 13, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 31,848 | -0.06(-0.94%) |
May 12, 2016 | 5.800 | 5.880 | 5.760 | 5.865 | 220,807 | +0.09(+1.56%) |
May 11, 2016 | 5.770 | 5.820 | 5.760 | 5.775 | 60,101 | -0.10(-1.79%) |
May 10, 2016 | 5.870 | 5.950 | 5.842 | 5.880 | 115,613 | -0.02(-0.34%) |
May 09, 2016 | 5.830 | 5.910 | 5.820 | 5.900 | 215,260 | +0.22(+3.87%) |
May 06, 2016 | 5.730 | 5.730 | 5.610 | 5.680 | 102,667 | -0.10(-1.73%) |
May 05, 2016 | 5.700 | 5.836 | 5.700 | 5.780 | 53,228 | +0.02(+0.35%) |
May 04, 2016 | 5.696 | 5.830 | 5.680 | 5.760 | 126,813 | +0.07(+1.23%) |
May 03, 2016 | 5.610 | 5.740 | 5.610 | 5.690 | 318,524 | +0.00(+0.00%) |
May 02, 2016 | 5.650 | 5.750 | 5.590 | 5.690 | 201,418 | +0.05(+0.89%) |
Apr 29, 2016 | 5.730 | 5.760 | 5.590 | 5.640 | 1,171,261 | -0.24(-4.08%) |
Apr 28, 2016 | 6.050 | 6.080 | 5.880 | 5.880 | 280,735 | -0.25(-4.08%) |
Apr 27, 2016 | 6.130 | 6.150 | 6.057 | 6.130 | 61,370 | -0.02(-0.33%) |
Apr 26, 2016 | 6.180 | 6.180 | 6.120 | 6.150 | 54,820 | -0.05(-0.81%) |
Apr 25, 2016 | 6.190 | 6.230 | 6.170 | 6.200 | 105,455 | -0.04(-0.64%) |
Apr 22, 2016 | 6.160 | 6.310 | 6.120 | 6.240 | 312,136 | +0.17(+2.80%) |
Apr 21, 2016 | 5.940 | 6.120 | 5.940 | 6.070 | 498,512 | -0.05(-0.82%) |
Apr 20, 2016 | 6.050 | 6.170 | 6.030 | 6.120 | 51,169 | +0.06(+0.99%) |
Apr 19, 2016 | 6.070 | 6.090 | 6.010 | 6.060 | 128,425 | -0.20(-3.19%) |
Apr 18, 2016 | 6.210 | 6.280 | 6.167 | 6.260 | 47,691 | +0.01(+0.16%) |
Apr 15, 2016 | 6.330 | 6.335 | 6.240 | 6.250 | 43,408 | -0.08(-1.26%) |
Apr 14, 2016 | 6.250 | 6.350 | 6.180 | 6.330 | 158,944 | +0.17(+2.76%) |
Apr 13, 2016 | 6.090 | 6.190 | 6.090 | 6.160 | 116,287 | +0.15(+2.50%) |
Apr 12, 2016 | 5.990 | 6.077 | 5.980 | 6.010 | 149,089 | -0.02(-0.33%) |
Apr 11, 2016 | 6.080 | 6.108 | 6.000 | 6.030 | 385,486 | -0.14(-2.27%) |
Apr 08, 2016 | 6.260 | 6.300 | 6.160 | 6.170 | 209,180 | -0.05(-0.80%) |
Apr 07, 2016 | 6.340 | 6.380 | 6.170 | 6.220 | 139,994 | -0.16(-2.51%) |
Apr 06, 2016 | 6.490 | 6.550 | 6.370 | 6.380 | 212,602 | -0.11(-1.69%) |
Apr 05, 2016 | 6.430 | 6.600 | 6.300 | 6.490 | 311,232 | -0.07(-1.07%) |
Apr 04, 2016 | 6.530 | 6.590 | 6.500 | 6.560 | 51,743 | +0.06(+0.92%) |
Apr 01, 2016 | 6.700 | 6.720 | 6.500 | 6.500 | 326,728 | -0.07(-1.07%) |
Mar 31, 2016 | 6.380 | 6.570 | 6.321 | 6.570 | 226,967 | +0.08(+1.23%) |
Mar 30, 2016 | 6.330 | 6.500 | 6.300 | 6.490 | 483,831 | +0.26(+4.17%) |
Mar 29, 2016 | 6.430 | 6.430 | 6.180 | 6.230 | 155,776 | -0.21(-3.26%) |
Mar 28, 2016 | 6.410 | 6.465 | 6.390 | 6.440 | 99,007 | +0.02(+0.31%) |
Mar 24, 2016 | 6.470 | 6.420 | 6.420 | 6.420 | 228,700 | -0.03(-0.47%) |
Mar 23, 2016 | 6.550 | 6.600 | 6.370 | 6.450 | 325,987 | +0.18(+2.87%) |
Mar 22, 2016 | 6.140 | 6.280 | 6.080 | 6.270 | 248,052 | +0.08(+1.29%) |
Mar 21, 2016 | 6.190 | 6.238 | 6.139 | 6.190 | 305,911 | +0.08(+1.31%) |
Mar 18, 2016 | 6.120 | 6.200 | 6.060 | 6.110 | 261,796 | +0.05(+0.83%) |
Mar 17, 2016 | 5.920 | 6.090 | 5.920 | 6.060 | 223,401 | +0.03(+0.50%) |
Mar 16, 2016 | 6.360 | 6.361 | 5.990 | 6.030 | 585,602 | -0.27(-4.29%) |
Mar 15, 2016 | 6.310 | 6.350 | 6.264 | 6.300 | 424,645 | +0.01(+0.16%) |
Mar 14, 2016 | 6.010 | 6.300 | 6.009 | 6.290 | 846,446 | +0.19(+3.11%) |
Mar 11, 2016 | 5.900 | 6.110 | 5.890 | 6.100 | 667,112 | +0.23(+3.92%) |
Mar 10, 2016 | 5.990 | 5.994 | 5.850 | 5.870 | 407,439 | -0.20(-3.29%) |
Mar 09, 2016 | 6.120 | 6.160 | 6.005 | 6.070 | 418,697 | +0.09(+1.51%) |
Mar 08, 2016 | 5.850 | 5.990 | 5.830 | 5.980 | 524,884 | +0.06(+1.01%) |
Mar 07, 2016 | 5.920 | 5.990 | 5.870 | 5.920 | 630,306 | -0.04(-0.67%) |
Mar 04, 2016 | 5.920 | 6.000 | 5.790 | 5.960 | 816,281 | -0.00(-0.08%) |
Mar 03, 2016 | 6.190 | 6.190 | 5.910 | 5.965 | 687,684 | -0.21(-3.48%) |
Mar 02, 2016 | 6.220 | 6.240 | 6.160 | 6.180 | 342,454 | -0.09(-1.44%) |
Mar 01, 2016 | 6.170 | 6.320 | 6.170 | 6.270 | 533,007 | +0.07(+1.13%) |
Feb 29, 2016 | 6.330 | 6.330 | 6.180 | 6.200 | 375,612 | -0.20(-3.13%) |
Feb 26, 2016 | 6.350 | 6.580 | 6.305 | 6.400 | 581,883 | +0.12(+1.91%) |
Feb 25, 2016 | 6.320 | 6.325 | 6.120 | 6.280 | 293,356 | -0.04(-0.63%) |
Feb 24, 2016 | 6.110 | 6.350 | 5.990 | 6.320 | 795,562 | -0.06(-0.94%) |
Feb 23, 2016 | 6.450 | 6.480 | 6.332 | 6.380 | 324,270 | -0.27(-4.06%) |
Feb 22, 2016 | 6.640 | 6.650 | 6.540 | 6.650 | 268,575 | +0.31(+4.89%) |
Feb 19, 2016 | 6.360 | 6.400 | 6.270 | 6.340 | 696,282 | +0.12(+1.93%) |
Feb 18, 2016 | 6.660 | 6.665 | 6.180 | 6.220 | 913,225 | -0.42(-6.33%) |
Feb 17, 2016 | 6.640 | 6.750 | 6.550 | 6.640 | 329,238 | -0.12(-1.78%) |
Feb 16, 2016 | 6.520 | 6.760 | 6.520 | 6.760 | 679,335 | +0.55(+8.86%) |
Feb 12, 2016 | 6.260 | 6.210 | 6.210 | 6.210 | 452,200 | +0.08(+1.31%) |
Feb 11, 2016 | 6.170 | 6.290 | 5.880 | 6.130 | 1,691,664 | -0.68(-9.99%) |
Feb 10, 2016 | 6.880 | 6.990 | 6.790 | 6.810 | 408,055 | -0.12(-1.73%) |
Feb 09, 2016 | 6.800 | 6.930 | 6.763 | 6.930 | 747,913 | +0.05(+0.80%) |
Feb 08, 2016 | 7.030 | 7.030 | 6.750 | 6.875 | 564,126 | -0.24(-3.31%) |
Feb 05, 2016 | 7.470 | 7.550 | 7.110 | 7.110 | 823,191 | -0.26(-3.53%) |
Feb 04, 2016 | 7.390 | 7.460 | 7.350 | 7.370 | 962,105 | -0.20(-2.64%) |
Feb 03, 2016 | 7.840 | 7.840 | 7.520 | 7.570 | 572,960 | -0.18(-2.32%) |
Feb 02, 2016 | 7.770 | 7.850 | 7.740 | 7.750 | 306,376 | -0.01(-0.13%) |
Feb 01, 2016 | 7.840 | 7.840 | 7.750 | 7.760 | 322,486 | -0.17(-2.14%) |
Jan 29, 2016 | 7.970 | 8.030 | 7.910 | 7.930 | 698,805 | -0.05(-0.63%) |
Jan 28, 2016 | 7.970 | 7.990 | 7.930 | 7.980 | 429,710 | +0.21(+2.70%) |
Jan 27, 2016 | 7.920 | 7.970 | 7.737 | 7.770 | 640,905 | -0.08(-1.02%) |
Jan 26, 2016 | 8.000 | 8.050 | 7.820 | 7.850 | 592,471 | -0.22(-2.73%) |
Jan 25, 2016 | 8.120 | 8.140 | 8.060 | 8.070 | 408,244 | -0.17(-2.07%) |
Jan 22, 2016 | 8.260 | 8.290 | 8.180 | 8.241 | 350,249 | +0.05(+0.62%) |
Jan 21, 2016 | 8.270 | 8.340 | 8.180 | 8.190 | 295,488 | +0.00(+0.00%) |
Jan 20, 2016 | 8.220 | 8.260 | 8.060 | 8.190 | 490,434 | -0.24(-2.85%) |
Jan 19, 2016 | 8.420 | 8.490 | 8.360 | 8.430 | 372,602 | +0.01(+0.12%) |
Jan 15, 2016 | 8.280 | 8.420 | 8.420 | 8.420 | 287,800 | -0.18(-2.04%) |
Jan 14, 2016 | 8.470 | 8.680 | 8.410 | 8.595 | 355,517 | +0.29(+3.55%) |
Jan 13, 2016 | 8.450 | 8.460 | 8.280 | 8.300 | 610,721 | -0.08(-0.95%) |
Jan 12, 2016 | 8.410 | 8.491 | 8.330 | 8.380 | 1,262,718 | +0.08(+0.96%) |
Jan 11, 2016 | 8.170 | 8.310 | 8.155 | 8.300 | 399,144 | +0.16(+1.97%) |
Jan 08, 2016 | 8.160 | 8.236 | 8.101 | 8.140 | 411,069 | +0.08(+0.99%) |
Jan 07, 2016 | 8.100 | 8.200 | 8.032 | 8.060 | 474,524 | -0.26(-3.12%) |
Jan 06, 2016 | 8.350 | 8.420 | 8.289 | 8.320 | 405,396 | -0.25(-2.92%) |
Jan 05, 2016 | 8.580 | 8.610 | 8.520 | 8.570 | 214,174 | -0.06(-0.70%) |
Jan 04, 2016 | 8.570 | 8.690 | 8.490 | 8.630 | 277,882 | -0.24(-2.71%) |
Dec 31, 2015 | 8.860 | 8.870 | 8.870 | 8.870 | 134,900 | -0.00(-0.00%) |
Dec 30, 2015 | 8.860 | 8.890 | 8.846 | 8.870 | 217,145 | +0.13(+1.49%) |
Dec 29, 2015 | 8.680 | 8.750 | 8.670 | 8.740 | 258,072 | +0.01(+0.11%) |
Dec 28, 2015 | 8.680 | 8.770 | 8.680 | 8.730 | 151,738 | +0.13(+1.51%) |
Dec 24, 2015 | 8.630 | 8.600 | 8.600 | 8.600 | 52,900 | -0.11(-1.26%) |
Dec 23, 2015 | 8.700 | 8.730 | 8.680 | 8.710 | 229,377 | +0.05(+0.58%) |
Dec 22, 2015 | 8.580 | 8.670 | 8.530 | 8.660 | 318,527 | +0.10(+1.11%) |
Dec 21, 2015 | 8.610 | 8.620 | 8.510 | 8.565 | 313,072 | -0.21(-2.45%) |
Dec 18, 2015 | 8.900 | 8.900 | 8.690 | 8.780 | 431,477 | -0.25(-2.77%) |
Dec 17, 2015 | 8.970 | 9.075 | 8.950 | 9.030 | 698,193 | +0.39(+4.50%) |
Dec 16, 2015 | 8.670 | 8.790 | 8.570 | 8.641 | 558,811 | -0.22(-2.47%) |
Dec 15, 2015 | 8.830 | 8.880 | 8.780 | 8.860 | 471,667 | +0.05(+0.57%) |
Dec 14, 2015 | 8.670 | 8.830 | 8.660 | 8.810 | 347,424 | +0.21(+2.44%) |
Dec 11, 2015 | 8.790 | 8.805 | 8.560 | 8.600 | 186,523 | -0.08(-0.92%) |
Dec 10, 2015 | 8.700 | 8.710 | 8.645 | 8.680 | 229,659 | +0.02(+0.17%) |
Dec 09, 2015 | 8.500 | 8.720 | 8.490 | 8.665 | 322,838 | +0.02(+0.29%) |
Dec 08, 2015 | 8.580 | 8.690 | 8.570 | 8.640 | 264,053 | -0.02(-0.23%) |
Dec 07, 2015 | 8.560 | 8.695 | 8.550 | 8.660 | 529,881 | +0.23(+2.73%) |
Dec 04, 2015 | 8.650 | 8.665 | 8.405 | 8.430 | 678,780 | -0.39(-4.42%) |
Dec 03, 2015 | 8.920 | 8.980 | 8.790 | 8.820 | 377,342 | -0.18(-2.00%) |
Dec 02, 2015 | 8.890 | 9.030 | 8.890 | 9.000 | 401,051 | +0.28(+3.20%) |