Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.160 | 8.258 | 8.000 | 8.062 | 10,224,953 | -0.10(-1.20%) |
Nov 29, 2016 | 8.249 | 8.347 | 8.160 | 8.160 | 6,603,357 | -0.04(-0.43%) |
Nov 28, 2016 | 8.187 | 8.267 | 8.142 | 8.195 | 5,097,192 | +0.00(+0.00%) |
Nov 25, 2016 | 8.142 | 8.204 | 8.080 | 8.195 | 1,231,626 | +0.07(+0.88%) |
Nov 23, 2016 | 8.124 | 8.124 | 8.124 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.089 | 8.204 | 8.036 | 8.080 | 4,310,380 | +0.03(+0.33%) |
Nov 21, 2016 | 8.009 | 8.124 | 8.000 | 8.053 | 4,594,842 | -0.04(-0.55%) |
Nov 18, 2016 | 8.124 | 8.178 | 8.053 | 8.098 | 3,983,118 | -0.02(-0.22%) |
Nov 17, 2016 | 8.036 | 8.129 | 8.018 | 8.116 | 6,024,188 | +0.07(+0.88%) |
Nov 16, 2016 | 7.831 | 8.133 | 7.787 | 8.044 | 8,605,017 | +0.16(+2.03%) |
Nov 15, 2016 | 7.778 | 7.898 | 7.511 | 7.884 | 7,149,109 | +0.04(+0.57%) |
Nov 14, 2016 | 8.000 | 8.138 | 7.813 | 7.840 | 8,881,924 | -0.07(-0.90%) |
Nov 11, 2016 | 7.902 | 8.187 | 7.787 | 7.911 | 6,031,474 | +0.02(+0.23%) |
Nov 10, 2016 | 7.751 | 7.991 | 7.715 | 7.893 | 9,556,188 | +0.23(+3.02%) |
Nov 09, 2016 | 7.387 | 7.573 | 7.360 | 7.662 | 9,689,265 | +0.28(+3.86%) |
Nov 08, 2016 | 7.378 | 7.422 | 7.262 | 7.378 | 3,117,799 | -0.05(-0.72%) |
Nov 07, 2016 | 7.413 | 7.520 | 7.369 | 7.431 | 4,397,195 | +0.18(+2.45%) |
Nov 04, 2016 | 7.084 | 7.307 | 7.067 | 7.253 | 4,422,580 | +0.16(+2.26%) |
Nov 03, 2016 | 7.120 | 7.173 | 7.058 | 7.093 | 4,454,139 | -0.01(-0.13%) |
Nov 02, 2016 | 7.155 | 7.218 | 7.067 | 7.102 | 4,656,063 | -0.08(-1.11%) |
Nov 01, 2016 | 7.289 | 7.311 | 7.067 | 7.182 | 5,794,214 | -0.07(-0.98%) |
Oct 31, 2016 | 7.369 | 7.369 | 7.236 | 7.253 | 4,272,070 | -0.11(-1.45%) |
Oct 28, 2016 | 7.422 | 7.467 | 7.324 | 7.360 | 5,347,589 | -0.04(-0.48%) |
Oct 27, 2016 | 7.564 | 7.564 | 7.351 | 7.396 | 5,283,540 | -0.12(-1.54%) |
Oct 26, 2016 | 7.556 | 7.618 | 7.467 | 7.511 | 6,166,845 | -0.07(-0.94%) |
Oct 25, 2016 | 7.715 | 7.778 | 7.564 | 7.582 | 8,205,625 | -0.16(-2.07%) |
Oct 24, 2016 | 7.715 | 7.840 | 7.680 | 7.742 | 5,378,301 | +0.08(+1.04%) |
Oct 21, 2016 | 7.467 | 7.698 | 7.431 | 7.662 | 9,864,066 | +0.07(+0.94%) |
Oct 20, 2016 | 7.556 | 7.644 | 7.538 | 7.591 | 3,957,291 | -0.03(-0.35%) |
Oct 19, 2016 | 7.484 | 7.662 | 7.484 | 7.618 | 5,913,171 | +0.12(+1.54%) |
Oct 18, 2016 | 7.422 | 7.520 | 7.244 | 7.502 | 13,152,209 | +0.36(+5.11%) |
Oct 17, 2016 | 7.200 | 7.244 | 7.124 | 7.138 | 6,718,765 | +0.04(+0.50%) |
Oct 14, 2016 | 7.129 | 7.236 | 7.102 | 7.102 | 3,565,962 | +0.03(+0.38%) |
Oct 13, 2016 | 7.111 | 7.138 | 6.969 | 7.075 | 4,152,780 | -0.12(-1.61%) |
Oct 12, 2016 | 7.084 | 7.240 | 7.084 | 7.191 | 7,754,685 | +0.12(+1.63%) |
Oct 11, 2016 | 7.031 | 7.129 | 7.031 | 7.075 | 4,715,294 | -0.02(-0.25%) |
Oct 10, 2016 | 7.075 | 7.164 | 7.075 | 7.093 | 5,044,546 | +0.08(+1.14%) |
Oct 07, 2016 | 7.067 | 7.120 | 6.987 | 7.013 | 3,359,961 | -0.07(-1.00%) |
Oct 06, 2016 | 7.111 | 7.138 | 7.058 | 7.084 | 2,803,280 | -0.03(-0.38%) |
Oct 05, 2016 | 7.155 | 7.244 | 7.111 | 7.111 | 2,745,449 | -0.02(-0.25%) |
Oct 04, 2016 | 7.173 | 7.209 | 7.067 | 7.129 | 3,275,708 | +0.03(+0.38%) |
Oct 03, 2016 | 7.093 | 7.129 | 7.035 | 7.102 | 3,615,074 | -0.01(-0.13%) |
Sep 30, 2016 | 7.102 | 7.182 | 7.027 | 7.111 | 3,131,987 | +0.07(+1.01%) |
Sep 29, 2016 | 7.111 | 7.173 | 6.987 | 7.040 | 4,699,111 | -0.08(-1.12%) |
Sep 28, 2016 | 7.111 | 7.155 | 6.995 | 7.120 | 4,673,648 | +0.03(+0.38%) |
Sep 27, 2016 | 7.004 | 7.120 | 6.987 | 7.093 | 4,941,151 | +0.05(+0.76%) |
Sep 26, 2016 | 7.031 | 7.071 | 6.916 | 7.040 | 3,195,031 | -0.06(-0.88%) |
Sep 23, 2016 | 7.173 | 7.218 | 7.102 | 7.102 | 2,510,496 | -0.11(-1.48%) |
Sep 22, 2016 | 7.191 | 7.271 | 7.138 | 7.209 | 2,941,791 | +0.08(+1.12%) |
Sep 21, 2016 | 7.129 | 7.173 | 7.089 | 7.129 | 3,732,989 | +0.04(+0.63%) |
Sep 20, 2016 | 7.173 | 7.182 | 7.071 | 7.084 | 3,051,646 | -0.04(-0.62%) |
Sep 19, 2016 | 7.120 | 7.191 | 7.075 | 7.129 | 4,090,286 | +0.05(+0.75%) |
Sep 16, 2016 | 7.067 | 7.107 | 7.004 | 7.075 | 4,673,146 | -0.04(-0.62%) |
Sep 15, 2016 | 7.049 | 7.155 | 7.040 | 7.120 | 3,158,902 | +0.04(+0.50%) |
Sep 14, 2016 | 7.093 | 7.155 | 7.040 | 7.084 | 4,290,843 | -0.01(-0.13%) |
Sep 13, 2016 | 7.200 | 7.200 | 6.969 | 7.093 | 7,281,780 | -0.20(-2.68%) |
Sep 12, 2016 | 7.147 | 7.289 | 7.022 | 7.289 | 5,019,761 | +0.09(+1.23%) |
Sep 09, 2016 | 7.262 | 7.289 | 7.164 | 7.200 | 5,718,885 | -0.08(-1.10%) |
Sep 08, 2016 | 7.253 | 7.316 | 7.191 | 7.280 | 3,906,090 | +0.01(+0.12%) |
Sep 07, 2016 | 7.236 | 7.302 | 7.138 | 7.271 | 4,107,234 | +0.12(+1.74%) |
Sep 06, 2016 | 7.280 | 7.289 | 7.138 | 7.147 | 5,055,156 | -0.13(-1.83%) |
Sep 02, 2016 | 7.244 | 7.280 | 7.280 | 7.280 | 3,418,787 | +0.07(+0.99%) |
Sep 01, 2016 | 7.200 | 7.240 | 7.093 | 7.209 | 5,938,492 | +0.02(+0.25%) |
Aug 31, 2016 | 7.244 | 7.280 | 7.102 | 7.191 | 6,008,453 | -0.07(-0.98%) |
Aug 30, 2016 | 7.182 | 7.271 | 7.165 | 7.262 | 4,148,503 | +0.06(+0.86%) |
Aug 29, 2016 | 7.155 | 7.244 | 7.102 | 7.200 | 3,974,630 | +0.05(+0.75%) |
Aug 26, 2016 | 7.129 | 7.164 | 7.049 | 7.147 | 4,047,122 | +0.05(+0.75%) |
Aug 25, 2016 | 7.058 | 7.200 | 7.040 | 7.093 | 3,808,909 | -0.01(-0.13%) |
Aug 24, 2016 | 7.129 | 7.173 | 7.075 | 7.102 | 4,297,550 | +0.00(+0.00%) |
Aug 23, 2016 | 7.040 | 7.147 | 7.013 | 7.102 | 4,319,499 | +0.08(+1.14%) |
Aug 22, 2016 | 6.969 | 7.058 | 6.889 | 7.022 | 6,194,592 | +0.03(+0.38%) |
Aug 19, 2016 | 6.978 | 7.022 | 6.933 | 6.995 | 4,658,408 | +0.00(+0.00%) |
Aug 18, 2016 | 6.862 | 7.004 | 6.862 | 6.995 | 7,413,450 | +0.12(+1.81%) |
Aug 17, 2016 | 6.889 | 6.942 | 6.760 | 6.871 | 7,525,076 | -0.05(-0.77%) |
Aug 16, 2016 | 6.773 | 6.955 | 6.773 | 6.924 | 8,818,390 | +0.14(+2.10%) |
Aug 15, 2016 | 6.622 | 6.787 | 6.604 | 6.782 | 4,594,290 | +0.19(+2.83%) |
Aug 12, 2016 | 6.489 | 6.596 | 6.444 | 6.596 | 3,589,206 | +0.10(+1.50%) |
Aug 11, 2016 | 6.462 | 6.560 | 6.462 | 6.498 | 2,940,169 | +0.04(+0.69%) |
Aug 10, 2016 | 6.587 | 6.604 | 6.444 | 6.453 | 3,891,897 | -0.15(-2.29%) |
Aug 09, 2016 | 6.622 | 6.640 | 6.560 | 6.604 | 2,954,996 | -0.03(-0.40%) |
Aug 08, 2016 | 6.658 | 6.718 | 6.596 | 6.631 | 4,516,299 | -0.03(-0.40%) |
Aug 05, 2016 | 6.640 | 6.716 | 6.596 | 6.658 | 6,288,308 | +0.08(+1.22%) |
Aug 04, 2016 | 6.524 | 6.644 | 6.524 | 6.578 | 4,846,543 | +0.04(+0.54%) |
Aug 03, 2016 | 6.347 | 6.604 | 6.347 | 6.542 | 6,810,473 | +0.20(+3.23%) |
Aug 02, 2016 | 6.418 | 6.444 | 6.302 | 6.338 | 5,546,129 | -0.12(-1.79%) |
Aug 01, 2016 | 6.409 | 6.542 | 6.373 | 6.453 | 8,413,844 | +0.06(+0.97%) |
Jul 29, 2016 | 6.382 | 6.436 | 6.320 | 6.391 | 4,212,563 | -0.02(-0.28%) |
Jul 28, 2016 | 6.364 | 6.444 | 6.276 | 6.409 | 3,801,545 | +0.04(+0.70%) |
Jul 27, 2016 | 6.436 | 6.507 | 6.311 | 6.364 | 5,156,482 | -0.06(-0.97%) |
Jul 26, 2016 | 6.338 | 6.462 | 6.311 | 6.427 | 9,218,571 | +0.09(+1.40%) |
Jul 25, 2016 | 6.364 | 6.444 | 6.244 | 6.338 | 14,720,178 | +0.19(+3.03%) |
Jul 22, 2016 | 6.071 | 6.249 | 6.027 | 6.151 | 12,786,501 | +0.10(+1.62%) |
Jul 21, 2016 | 6.080 | 6.187 | 6.053 | 6.053 | 8,099,515 | -0.03(-0.44%) |
Jul 20, 2016 | 6.240 | 6.302 | 6.053 | 6.080 | 15,531,160 | +0.03(+0.44%) |
Jul 19, 2016 | 6.213 | 6.418 | 6.004 | 6.053 | 28,825,878 | +0.38(+6.74%) |
Jul 18, 2016 | 5.689 | 5.716 | 5.618 | 5.671 | 6,254,371 | -0.02(-0.31%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.627 | 5.689 | 4,410,234 | -0.02(-0.31%) |
Jul 14, 2016 | 5.627 | 5.800 | 5.627 | 5.707 | 5,485,637 | +0.14(+2.56%) |
Jul 13, 2016 | 5.573 | 5.591 | 5.444 | 5.564 | 5,898,065 | +0.00(+0.00%) |
Jul 12, 2016 | 5.556 | 5.600 | 5.440 | 5.564 | 6,298,649 | +0.12(+2.29%) |
Jul 11, 2016 | 5.431 | 5.582 | 5.396 | 5.440 | 6,446,904 | +0.07(+1.32%) |
Jul 08, 2016 | 5.200 | 5.387 | 5.102 | 5.369 | 17,224,282 | +0.27(+5.23%) |
Jul 07, 2016 | 5.138 | 5.280 | 5.084 | 5.102 | 9,243,384 | +0.00(+0.00%) |
Jul 06, 2016 | 5.040 | 5.129 | 4.844 | 5.102 | 16,778,904 | +0.00(+0.00%) |
Jul 05, 2016 | 5.289 | 5.333 | 5.031 | 5.102 | 4,991,167 | -0.24(-4.49%) |
Jul 01, 2016 | 5.289 | 5.342 | 5.342 | 5.342 | 7,916,682 | +0.05(+1.01%) |
Jun 30, 2016 | 5.609 | 5.609 | 5.262 | 5.289 | 12,808,933 | +0.03(+0.51%) |
Jun 29, 2016 | 5.209 | 5.271 | 5.102 | 5.262 | 6,158,690 | +0.15(+2.96%) |
Jun 28, 2016 | 5.209 | 5.227 | 4.987 | 5.111 | 8,624,712 | +0.28(+5.70%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.764 | 4.836 | 11,705,116 | -0.40(-7.64%) |
Jun 24, 2016 | 5.156 | 5.404 | 5.156 | 5.236 | 12,618,638 | -0.39(-6.95%) |
Jun 23, 2016 | 5.600 | 5.671 | 5.573 | 5.627 | 6,767,139 | +0.13(+2.43%) |
Jun 22, 2016 | 5.396 | 5.636 | 5.378 | 5.493 | 6,063,041 | +0.12(+2.32%) |
Jun 21, 2016 | 5.316 | 5.413 | 5.120 | 5.369 | 11,720,403 | +0.03(+0.50%) |
Jun 20, 2016 | 5.511 | 5.618 | 5.333 | 5.342 | 7,066,113 | -0.08(-1.48%) |
Jun 17, 2016 | 5.262 | 5.467 | 5.262 | 5.422 | 11,146,234 | +0.15(+2.87%) |
Jun 16, 2016 | 5.289 | 5.316 | 5.089 | 5.271 | 9,340,571 | -0.04(-0.67%) |
Jun 15, 2016 | 5.387 | 5.533 | 5.267 | 5.307 | 10,070,218 | -0.06(-1.16%) |
Jun 14, 2016 | 5.538 | 5.573 | 5.307 | 5.369 | 7,359,501 | -0.17(-3.05%) |
Jun 13, 2016 | 5.662 | 5.711 | 5.529 | 5.538 | 7,865,258 | -0.16(-2.81%) |
Jun 10, 2016 | 5.716 | 5.822 | 5.644 | 5.698 | 4,568,480 | -0.12(-2.14%) |
Jun 09, 2016 | 5.956 | 5.956 | 5.689 | 5.822 | 7,528,367 | -0.15(-2.53%) |
Jun 08, 2016 | 6.089 | 6.133 | 5.911 | 5.973 | 6,161,171 | -0.12(-2.04%) |
Jun 07, 2016 | 6.107 | 6.178 | 6.071 | 6.098 | 4,683,567 | +0.01(+0.15%) |
Jun 06, 2016 | 6.071 | 6.133 | 6.036 | 6.089 | 3,029,552 | +0.03(+0.44%) |
Jun 03, 2016 | 6.142 | 6.142 | 5.902 | 6.062 | 7,162,543 | -0.12(-2.01%) |
Jun 02, 2016 | 6.213 | 6.222 | 6.089 | 6.187 | 3,787,442 | -0.07(-1.14%) |
Jun 01, 2016 | 6.240 | 6.276 | 6.067 | 6.258 | 3,555,402 | -0.01(-0.14%) |
May 31, 2016 | 6.293 | 6.373 | 6.196 | 6.267 | 4,561,569 | +0.00(+0.00%) |
May 27, 2016 | 6.187 | 6.267 | 6.267 | 6.267 | 3,856,640 | +0.11(+1.73%) |
May 26, 2016 | 6.196 | 6.196 | 6.107 | 6.160 | 5,169,336 | +0.03(+0.43%) |
May 25, 2016 | 6.009 | 6.142 | 5.991 | 6.133 | 7,695,055 | +0.12(+2.07%) |
May 24, 2016 | 5.947 | 6.124 | 5.884 | 6.009 | 6,634,664 | +0.09(+1.50%) |
May 23, 2016 | 5.956 | 5.982 | 5.862 | 5.920 | 3,781,349 | -0.04(-0.75%) |
May 20, 2016 | 5.929 | 6.080 | 5.893 | 5.964 | 4,862,610 | +0.08(+1.36%) |
May 19, 2016 | 5.929 | 5.982 | 5.822 | 5.884 | 4,825,241 | -0.05(-0.90%) |
May 18, 2016 | 5.556 | 5.973 | 5.547 | 5.938 | 11,997,510 | +0.37(+6.71%) |
May 17, 2016 | 5.733 | 5.769 | 5.564 | 5.564 | 21,161,598 | -0.16(-2.80%) |
May 16, 2016 | 5.760 | 5.844 | 5.716 | 5.724 | 4,944,948 | -0.03(-0.46%) |
May 13, 2016 | 5.964 | 6.000 | 5.698 | 5.751 | 7,547,496 | -0.22(-3.72%) |
May 12, 2016 | 6.124 | 6.196 | 5.929 | 5.973 | 5,551,696 | -0.13(-2.18%) |
May 11, 2016 | 6.240 | 6.267 | 6.089 | 6.107 | 6,247,603 | -0.14(-2.28%) |
May 10, 2016 | 6.044 | 6.276 | 6.044 | 6.249 | 8,693,566 | +0.22(+3.69%) |
May 09, 2016 | 5.929 | 6.053 | 5.884 | 6.027 | 6,865,271 | +0.08(+1.35%) |
May 06, 2016 | 5.991 | 6.080 | 5.876 | 5.947 | 5,247,879 | -0.10(-1.62%) |
May 05, 2016 | 6.018 | 6.107 | 5.964 | 6.044 | 5,689,285 | +0.04(+0.74%) |
May 04, 2016 | 6.062 | 6.187 | 5.933 | 6.000 | 6,644,131 | -0.14(-2.32%) |
May 03, 2016 | 6.347 | 6.347 | 6.080 | 6.142 | 6,887,889 | -0.27(-4.16%) |
May 02, 2016 | 6.453 | 6.480 | 6.311 | 6.409 | 4,340,487 | -0.02(-0.28%) |
Apr 29, 2016 | 6.471 | 6.533 | 6.338 | 6.427 | 4,366,515 | -0.06(-0.96%) |
Apr 28, 2016 | 6.507 | 6.596 | 6.462 | 6.489 | 4,912,799 | -0.04(-0.68%) |
Apr 27, 2016 | 6.524 | 6.640 | 6.498 | 6.533 | 5,641,557 | +0.03(+0.41%) |
Apr 26, 2016 | 6.498 | 6.560 | 6.436 | 6.507 | 5,368,017 | +0.04(+0.69%) |
Apr 25, 2016 | 6.471 | 6.533 | 6.400 | 6.462 | 4,235,506 | -0.08(-1.22%) |
Apr 22, 2016 | 6.516 | 6.622 | 6.453 | 6.542 | 8,198,277 | +0.02(+0.27%) |
Apr 21, 2016 | 6.604 | 6.649 | 6.507 | 6.524 | 4,117,106 | -0.09(-1.34%) |
Apr 20, 2016 | 6.222 | 6.702 | 6.204 | 6.613 | 10,874,153 | +0.29(+4.64%) |
Apr 19, 2016 | 6.747 | 6.818 | 6.320 | 6.320 | 16,292,481 | -0.60(-8.73%) |
Apr 18, 2016 | 6.800 | 6.942 | 6.747 | 6.924 | 4,423,638 | +0.08(+1.17%) |
Apr 15, 2016 | 6.844 | 6.904 | 6.809 | 6.844 | 2,922,433 | -0.04(-0.52%) |
Apr 14, 2016 | 6.880 | 6.960 | 6.818 | 6.880 | 5,366,685 | -0.01(-0.13%) |
Apr 13, 2016 | 6.631 | 6.978 | 6.622 | 6.889 | 6,460,468 | +0.31(+4.73%) |
Apr 12, 2016 | 6.382 | 6.622 | 6.293 | 6.578 | 6,088,023 | +0.20(+3.21%) |
Apr 11, 2016 | 6.560 | 6.591 | 6.329 | 6.373 | 5,515,963 | -0.17(-2.58%) |
Apr 08, 2016 | 6.436 | 6.658 | 6.427 | 6.542 | 2,733,121 | +0.15(+2.36%) |
Apr 07, 2016 | 6.427 | 6.471 | 6.356 | 6.391 | 3,753,908 | -0.07(-1.10%) |
Apr 06, 2016 | 6.462 | 6.533 | 6.409 | 6.462 | 2,650,613 | -0.01(-0.14%) |
Apr 05, 2016 | 6.587 | 6.631 | 6.471 | 6.471 | 5,384,007 | -0.23(-3.45%) |
Apr 04, 2016 | 6.871 | 6.880 | 6.684 | 6.702 | 2,978,752 | -0.18(-2.58%) |
Apr 01, 2016 | 6.791 | 6.916 | 6.720 | 6.880 | 3,168,187 | +0.06(+0.91%) |
Mar 31, 2016 | 6.791 | 6.871 | 6.676 | 6.818 | 4,889,593 | +0.04(+0.52%) |
Mar 30, 2016 | 6.738 | 6.898 | 6.671 | 6.782 | 8,321,890 | +0.10(+1.46%) |
Mar 29, 2016 | 6.489 | 6.702 | 6.400 | 6.684 | 6,143,623 | +0.19(+2.87%) |
Mar 28, 2016 | 6.542 | 6.596 | 6.471 | 6.498 | 3,238,930 | -0.04(-0.54%) |
Mar 24, 2016 | 6.516 | 6.533 | 6.533 | 6.533 | 4,169,505 | -0.04(-0.68%) |
Mar 23, 2016 | 6.836 | 6.853 | 6.578 | 6.578 | 3,541,313 | -0.28(-4.02%) |
Mar 22, 2016 | 6.907 | 6.933 | 6.809 | 6.853 | 4,187,112 | -0.11(-1.53%) |
Mar 21, 2016 | 7.040 | 7.120 | 6.902 | 6.960 | 3,670,774 | -0.12(-1.63%) |
Mar 18, 2016 | 6.987 | 7.236 | 6.978 | 7.075 | 6,266,838 | +0.14(+2.05%) |
Mar 17, 2016 | 6.711 | 6.964 | 6.684 | 6.933 | 3,373,266 | +0.20(+3.04%) |
Mar 16, 2016 | 6.560 | 6.747 | 6.551 | 6.729 | 2,989,203 | +0.14(+2.16%) |
Mar 15, 2016 | 6.756 | 6.809 | 6.538 | 6.587 | 4,186,081 | -0.21(-3.14%) |
Mar 14, 2016 | 6.676 | 6.858 | 6.658 | 6.800 | 4,237,535 | +0.11(+1.59%) |
Mar 11, 2016 | 6.631 | 6.702 | 6.560 | 6.693 | 4,408,182 | +0.16(+2.45%) |
Mar 10, 2016 | 6.587 | 6.613 | 6.453 | 6.533 | 3,900,718 | -0.02(-0.27%) |
Mar 09, 2016 | 6.649 | 6.676 | 6.498 | 6.551 | 2,876,753 | -0.08(-1.21%) |
Mar 08, 2016 | 6.667 | 6.693 | 6.501 | 6.631 | 6,862,007 | -0.10(-1.45%) |
Mar 07, 2016 | 6.667 | 6.756 | 6.649 | 6.729 | 3,830,000 | +0.02(+0.26%) |
Mar 04, 2016 | 6.773 | 6.836 | 6.676 | 6.711 | 4,153,533 | -0.02(-0.26%) |
Mar 03, 2016 | 6.604 | 6.756 | 6.569 | 6.729 | 4,251,701 | +0.13(+2.02%) |
Mar 02, 2016 | 6.542 | 6.631 | 6.471 | 6.596 | 4,398,743 | +0.06(+0.95%) |
Mar 01, 2016 | 6.133 | 6.591 | 6.116 | 6.533 | 10,463,858 | +0.45(+7.46%) |
Feb 29, 2016 | 6.151 | 6.173 | 6.044 | 6.080 | 6,809,032 | -0.08(-1.30%) |
Feb 26, 2016 | 6.071 | 6.204 | 6.071 | 6.160 | 7,634,351 | +0.13(+2.21%) |
Feb 25, 2016 | 5.920 | 6.089 | 5.902 | 6.027 | 3,728,623 | +0.12(+2.11%) |
Feb 24, 2016 | 5.858 | 5.947 | 5.742 | 5.902 | 3,140,532 | -0.04(-0.60%) |
Feb 23, 2016 | 6.000 | 6.044 | 5.787 | 5.938 | 8,069,590 | -0.09(-1.47%) |
Feb 22, 2016 | 6.027 | 6.084 | 5.991 | 6.027 | 9,352,871 | +0.06(+1.04%) |
Feb 19, 2016 | 6.027 | 6.071 | 5.933 | 5.964 | 5,538,636 | -0.08(-1.32%) |
Feb 18, 2016 | 6.053 | 6.062 | 5.924 | 6.044 | 2,601,987 | +0.00(+0.00%) |
Feb 17, 2016 | 6.018 | 6.089 | 5.938 | 6.044 | 4,824,901 | +0.09(+1.49%) |
Feb 16, 2016 | 6.124 | 6.158 | 5.858 | 5.956 | 7,406,635 | -0.07(-1.18%) |
Feb 12, 2016 | 5.787 | 6.027 | 6.027 | 6.027 | 6,311,183 | +0.33(+5.77%) |
Feb 11, 2016 | 5.662 | 5.741 | 5.511 | 5.698 | 4,389,865 | -0.09(-1.54%) |
Feb 10, 2016 | 5.653 | 5.880 | 5.600 | 5.787 | 7,647,868 | +0.16(+2.84%) |
Feb 09, 2016 | 5.476 | 5.680 | 5.440 | 5.627 | 8,653,413 | +0.06(+1.12%) |
Feb 08, 2016 | 5.724 | 5.813 | 5.373 | 5.564 | 8,476,712 | -0.25(-4.28%) |
Feb 05, 2016 | 5.929 | 6.027 | 5.813 | 5.813 | 5,828,378 | -0.13(-2.24%) |
Feb 04, 2016 | 5.760 | 5.973 | 5.742 | 5.947 | 7,064,185 | +0.19(+3.24%) |
Feb 03, 2016 | 5.831 | 5.831 | 5.538 | 5.760 | 6,239,208 | +0.00(+0.00%) |
Feb 02, 2016 | 5.929 | 5.929 | 5.662 | 5.760 | 10,066,329 | -0.23(-3.86%) |
Feb 01, 2016 | 5.920 | 6.071 | 5.778 | 5.991 | 10,109,988 | +0.11(+1.81%) |
Jan 29, 2016 | 5.680 | 5.884 | 5.667 | 5.884 | 9,694,444 | +0.22(+3.92%) |
Jan 28, 2016 | 5.813 | 5.822 | 5.582 | 5.662 | 7,778,394 | +0.04(+0.79%) |
Jan 27, 2016 | 5.280 | 5.778 | 5.196 | 5.618 | 16,262,295 | +0.29(+5.51%) |
Jan 26, 2016 | 5.049 | 5.324 | 5.031 | 5.324 | 11,879,648 | +0.29(+5.83%) |
Jan 25, 2016 | 5.582 | 5.609 | 5.004 | 5.031 | 14,936,084 | -0.57(-10.16%) |
Jan 22, 2016 | 5.787 | 5.813 | 5.564 | 5.600 | 13,718,105 | -0.05(-0.94%) |
Jan 21, 2016 | 6.347 | 6.391 | 5.644 | 5.653 | 22,227,412 | -0.84(-12.88%) |
Jan 20, 2016 | 6.356 | 6.551 | 6.129 | 6.489 | 8,117,293 | -0.03(-0.41%) |
Jan 19, 2016 | 6.596 | 6.711 | 6.453 | 6.516 | 7,220,408 | -0.07(-1.08%) |
Jan 15, 2016 | 6.533 | 6.587 | 6.587 | 6.587 | 7,829,831 | -0.15(-2.24%) |
Jan 14, 2016 | 6.756 | 6.840 | 6.516 | 6.738 | 7,707,132 | +0.01(+0.13%) |
Jan 13, 2016 | 6.836 | 6.960 | 6.658 | 6.729 | 7,920,971 | -0.11(-1.56%) |
Jan 12, 2016 | 6.995 | 7.049 | 6.684 | 6.836 | 8,842,381 | -0.11(-1.54%) |
Jan 11, 2016 | 7.058 | 7.138 | 6.907 | 6.942 | 10,292,261 | -0.07(-1.01%) |
Jan 08, 2016 | 7.307 | 7.342 | 6.964 | 7.013 | 5,136,177 | -0.26(-3.55%) |
Jan 07, 2016 | 7.351 | 7.493 | 7.240 | 7.271 | 5,269,214 | -0.22(-2.97%) |
Jan 06, 2016 | 7.600 | 7.680 | 7.467 | 7.493 | 4,615,669 | -0.20(-2.66%) |
Jan 05, 2016 | 7.707 | 7.751 | 7.644 | 7.698 | 6,062,804 | +0.03(+0.35%) |
Jan 04, 2016 | 7.724 | 7.724 | 7.591 | 7.671 | 5,602,394 | -0.18(-2.26%) |
Dec 31, 2015 | 7.911 | 7.849 | 7.849 | 7.849 | 5,873,892 | -0.07(-0.90%) |
Dec 30, 2015 | 7.991 | 8.000 | 7.795 | 7.920 | 3,889,181 | -0.10(-1.22%) |
Dec 29, 2015 | 8.036 | 8.053 | 7.964 | 8.018 | 2,654,129 | +0.04(+0.56%) |
Dec 28, 2015 | 8.053 | 8.062 | 7.929 | 7.973 | 2,094,092 | -0.10(-1.21%) |
Dec 24, 2015 | 8.018 | 8.071 | 8.071 | 8.071 | 4,140,030 | +0.01(+0.11%) |
Dec 23, 2015 | 8.107 | 8.133 | 8.036 | 8.062 | 2,735,692 | +0.02(+0.22%) |
Dec 22, 2015 | 7.911 | 8.062 | 7.893 | 8.044 | 6,588,140 | +0.14(+1.80%) |
Dec 21, 2015 | 7.867 | 7.911 | 7.822 | 7.902 | 3,707,058 | +0.06(+0.79%) |
Dec 18, 2015 | 7.955 | 8.053 | 7.831 | 7.840 | 8,976,743 | -0.12(-1.56%) |
Dec 17, 2015 | 8.018 | 8.062 | 7.884 | 7.964 | 4,943,675 | -0.02(-0.22%) |
Dec 16, 2015 | 8.142 | 8.187 | 7.929 | 7.982 | 8,534,064 | -0.08(-0.99%) |
Dec 15, 2015 | 8.062 | 8.133 | 8.018 | 8.062 | 4,783,792 | +0.03(+0.33%) |
Dec 14, 2015 | 8.089 | 8.204 | 7.902 | 8.036 | 5,361,004 | -0.05(-0.66%) |
Dec 11, 2015 | 8.151 | 8.275 | 8.062 | 8.089 | 6,165,987 | -0.20(-2.47%) |
Dec 10, 2015 | 8.204 | 8.404 | 8.178 | 8.293 | 3,750,707 | +0.08(+0.97%) |
Dec 09, 2015 | 8.116 | 8.289 | 8.111 | 8.213 | 3,439,447 | +0.06(+0.76%) |
Dec 08, 2015 | 8.178 | 8.222 | 8.009 | 8.151 | 2,966,909 | -0.11(-1.29%) |
Dec 07, 2015 | 8.347 | 8.400 | 8.213 | 8.258 | 2,840,204 | -0.12(-1.38%) |
Dec 04, 2015 | 8.204 | 8.400 | 8.195 | 8.373 | 6,331,145 | +0.16(+1.95%) |
Dec 03, 2015 | 8.498 | 8.507 | 8.195 | 8.213 | 3,947,277 | -0.26(-3.04%) |
Dec 02, 2015 | 8.560 | 8.587 | 8.453 | 8.471 | 3,366,847 | -0.11(-1.24%) |