Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.088 | 6.088 | 6.014 | 6.020 | 5,893,720 | -0.03(-0.46%) |
Nov 29, 2016 | 6.026 | 6.100 | 6.000 | 6.048 | 7,717,590 | +0.00(+0.00%) |
Nov 28, 2016 | 6.126 | 6.176 | 6.036 | 6.048 | 7,915,095 | -0.07(-1.08%) |
Nov 25, 2016 | 6.176 | 6.176 | 6.094 | 6.114 | 3,508,205 | -0.05(-0.88%) |
Nov 23, 2016 | 6.168 | 6.168 | 6.168 | 0 | -0.06(-1.00%) | |
Nov 22, 2016 | 5.920 | 6.240 | 5.920 | 6.230 | 18,096,060 | +0.10(+1.57%) |
Nov 21, 2016 | 6.196 | 6.222 | 6.062 | 6.134 | 21,310,260 | -0.06(-0.94%) |
Nov 18, 2016 | 6.358 | 6.374 | 6.178 | 6.192 | 17,035,224 | -0.14(-2.15%) |
Nov 17, 2016 | 6.492 | 6.508 | 6.266 | 6.328 | 20,063,330 | -0.18(-2.77%) |
Nov 16, 2016 | 6.418 | 6.540 | 6.408 | 6.508 | 13,719,410 | +0.08(+1.18%) |
Nov 15, 2016 | 6.700 | 6.700 | 6.324 | 6.432 | 35,148,740 | +0.10(+1.64%) |
Nov 14, 2016 | 6.400 | 6.458 | 6.262 | 6.328 | 8,128,060 | -0.04(-0.69%) |
Nov 11, 2016 | 6.244 | 6.418 | 6.216 | 6.372 | 6,279,745 | +0.09(+1.50%) |
Nov 10, 2016 | 6.354 | 6.480 | 6.304 | 6.278 | 6,901,080 | -0.07(-1.13%) |
Nov 09, 2016 | 6.186 | 6.378 | 6.161 | 6.350 | 7,744,510 | +0.08(+1.34%) |
Nov 08, 2016 | 6.298 | 6.338 | 6.202 | 6.266 | 8,826,505 | -0.02(-0.38%) |
Nov 07, 2016 | 6.262 | 6.330 | 6.210 | 6.290 | 19,620,944 | +0.11(+1.85%) |
Nov 04, 2016 | 6.162 | 6.308 | 6.160 | 6.176 | 8,396,130 | +0.02(+0.26%) |
Nov 03, 2016 | 6.226 | 6.270 | 6.154 | 6.160 | 5,066,750 | -0.06(-0.96%) |
Nov 02, 2016 | 6.406 | 6.406 | 6.215 | 6.220 | 9,691,020 | -0.13(-2.08%) |
Nov 01, 2016 | 6.400 | 6.434 | 6.312 | 6.352 | 9,317,115 | -0.06(-0.94%) |
Oct 31, 2016 | 6.392 | 6.436 | 6.358 | 6.412 | 10,798,575 | +0.06(+0.88%) |
Oct 28, 2016 | 6.146 | 6.380 | 6.074 | 6.356 | 16,542,120 | +0.37(+6.25%) |
Oct 27, 2016 | 6.094 | 6.154 | 5.946 | 5.982 | 20,785,904 | -0.05(-0.89%) |
Oct 26, 2016 | 6.128 | 6.146 | 6.026 | 6.036 | 13,955,810 | -0.10(-1.60%) |
Oct 25, 2016 | 6.274 | 6.274 | 6.131 | 6.134 | 8,001,970 | -0.11(-1.82%) |
Oct 24, 2016 | 6.368 | 6.400 | 6.241 | 6.248 | 9,174,090 | -0.11(-1.76%) |
Oct 21, 2016 | 6.298 | 6.388 | 6.236 | 6.360 | 12,561,070 | +0.09(+1.50%) |
Oct 20, 2016 | 6.224 | 6.291 | 6.192 | 6.266 | 9,864,405 | +0.04(+0.71%) |
Oct 19, 2016 | 6.182 | 6.272 | 6.160 | 6.222 | 11,484,645 | +0.02(+0.39%) |
Oct 18, 2016 | 6.228 | 6.260 | 6.174 | 6.198 | 7,669,705 | +0.01(+0.10%) |
Oct 17, 2016 | 6.184 | 6.256 | 6.151 | 6.192 | 12,774,755 | -0.01(-0.16%) |
Oct 14, 2016 | 6.294 | 6.312 | 6.108 | 6.202 | 19,830,024 | -0.04(-0.58%) |
Oct 13, 2016 | 6.120 | 6.274 | 6.000 | 6.238 | 39,067,416 | +0.11(+1.73%) |
Oct 12, 2016 | 5.816 | 6.214 | 5.800 | 6.132 | 106,234,696 | -0.69(-10.06%) |
Oct 11, 2016 | 6.980 | 7.006 | 6.785 | 6.818 | 20,904,200 | -0.18(-2.57%) |
Oct 10, 2016 | 7.064 | 7.076 | 6.972 | 6.998 | 9,955,180 | +0.00(+0.00%) |
Oct 07, 2016 | 7.154 | 7.164 | 6.996 | 6.998 | 9,167,015 | -0.14(-1.96%) |
Oct 06, 2016 | 7.350 | 7.350 | 7.130 | 7.138 | 8,122,635 | -0.18(-2.49%) |
Oct 05, 2016 | 7.356 | 7.456 | 7.316 | 7.320 | 10,912,000 | -0.04(-0.57%) |
Oct 04, 2016 | 7.386 | 7.494 | 7.332 | 7.362 | 6,440,235 | -0.03(-0.35%) |
Oct 03, 2016 | 7.380 | 7.496 | 7.366 | 7.388 | 9,015,155 | +0.00(+0.03%) |
Sep 30, 2016 | 7.220 | 7.406 | 7.215 | 7.386 | 10,654,305 | +0.20(+2.78%) |
Sep 29, 2016 | 7.232 | 7.274 | 7.164 | 7.186 | 5,225,170 | -0.07(-1.02%) |
Sep 28, 2016 | 7.246 | 7.272 | 7.192 | 7.260 | 4,655,770 | +0.04(+0.58%) |
Sep 27, 2016 | 7.232 | 7.268 | 7.190 | 7.218 | 5,261,570 | -0.01(-0.11%) |
Sep 26, 2016 | 7.224 | 7.288 | 7.206 | 7.226 | 6,014,785 | -0.04(-0.55%) |
Sep 23, 2016 | 7.422 | 7.456 | 7.249 | 7.266 | 7,881,450 | -0.01(-0.16%) |
Sep 22, 2016 | 7.260 | 7.367 | 7.224 | 7.278 | 6,119,295 | +0.09(+1.22%) |
Sep 21, 2016 | 7.088 | 7.198 | 7.084 | 7.190 | 5,203,380 | +0.11(+1.50%) |
Sep 20, 2016 | 7.162 | 7.190 | 7.076 | 7.084 | 4,262,740 | -0.07(-0.95%) |
Sep 19, 2016 | 7.176 | 7.206 | 7.122 | 7.152 | 6,651,555 | +0.05(+0.68%) |
Sep 16, 2016 | 7.136 | 7.162 | 7.070 | 7.104 | 12,518,000 | -0.03(-0.42%) |
Sep 15, 2016 | 7.028 | 7.176 | 7.012 | 7.134 | 5,535,060 | +0.07(+1.02%) |
Sep 14, 2016 | 7.110 | 7.174 | 7.038 | 7.062 | 4,905,805 | -0.03(-0.37%) |
Sep 13, 2016 | 7.162 | 7.184 | 7.046 | 7.088 | 5,196,775 | -0.10(-1.34%) |
Sep 12, 2016 | 7.108 | 7.208 | 7.064 | 7.184 | 6,856,255 | +0.03(+0.45%) |
Sep 09, 2016 | 7.246 | 7.286 | 7.150 | 7.152 | 4,729,650 | -0.13(-1.73%) |
Sep 08, 2016 | 7.396 | 7.404 | 7.252 | 7.278 | 4,599,770 | -0.12(-1.65%) |
Sep 07, 2016 | 7.358 | 7.460 | 7.352 | 7.400 | 6,962,760 | +0.04(+0.57%) |
Sep 06, 2016 | 7.364 | 7.444 | 7.338 | 7.358 | 5,574,535 | -0.01(-0.11%) |
Sep 02, 2016 | 7.360 | 7.366 | 7.366 | 7.366 | 6,535,500 | +0.04(+0.52%) |
Sep 01, 2016 | 7.222 | 7.394 | 7.174 | 7.328 | 8,919,220 | +0.10(+1.38%) |
Aug 31, 2016 | 7.180 | 7.248 | 7.118 | 7.228 | 5,670,035 | -0.04(-0.58%) |
Aug 30, 2016 | 7.276 | 7.329 | 7.224 | 7.270 | 6,478,255 | +0.14(+1.91%) |
Aug 29, 2016 | 7.140 | 7.217 | 7.124 | 7.134 | 6,649,230 | -0.01(-0.08%) |
Aug 26, 2016 | 7.118 | 7.174 | 7.058 | 7.140 | 4,831,960 | +0.02(+0.34%) |
Aug 25, 2016 | 7.068 | 7.130 | 7.068 | 7.116 | 3,304,460 | +0.03(+0.48%) |
Aug 24, 2016 | 7.106 | 7.177 | 7.058 | 7.082 | 6,103,165 | -0.07(-1.01%) |
Aug 23, 2016 | 7.048 | 7.162 | 7.019 | 7.154 | 7,019,275 | +0.17(+2.40%) |
Aug 22, 2016 | 6.946 | 7.002 | 6.904 | 6.986 | 3,433,140 | +0.01(+0.09%) |
Aug 19, 2016 | 7.012 | 7.022 | 6.938 | 6.980 | 4,322,825 | -0.03(-0.48%) |
Aug 18, 2016 | 6.900 | 7.073 | 6.876 | 7.014 | 10,057,375 | +0.12(+1.77%) |
Aug 17, 2016 | 6.946 | 7.004 | 6.860 | 6.892 | 10,297,085 | -0.08(-1.15%) |
Aug 16, 2016 | 6.544 | 7.030 | 6.544 | 6.972 | 22,626,334 | +0.39(+5.96%) |
Aug 15, 2016 | 6.542 | 6.624 | 6.514 | 6.580 | 3,088,070 | +0.05(+0.83%) |
Aug 12, 2016 | 6.572 | 6.572 | 6.486 | 6.526 | 5,720,520 | -0.04(-0.67%) |
Aug 11, 2016 | 6.604 | 6.644 | 6.562 | 6.570 | 4,996,285 | -0.01(-0.21%) |
Aug 10, 2016 | 6.628 | 6.662 | 6.578 | 6.584 | 5,042,220 | -0.05(-0.81%) |
Aug 09, 2016 | 6.664 | 6.687 | 6.608 | 6.638 | 4,728,605 | -0.03(-0.51%) |
Aug 08, 2016 | 6.700 | 6.760 | 6.666 | 6.672 | 5,263,155 | -0.02(-0.30%) |
Aug 05, 2016 | 6.738 | 6.762 | 6.668 | 6.692 | 13,473,140 | -0.07(-1.04%) |
Aug 04, 2016 | 6.848 | 6.902 | 6.750 | 6.762 | 7,684,600 | -0.07(-1.05%) |
Aug 03, 2016 | 6.790 | 6.854 | 6.738 | 6.834 | 7,946,770 | +0.03(+0.47%) |
Aug 02, 2016 | 6.968 | 6.968 | 6.744 | 6.802 | 9,690,355 | -0.17(-2.41%) |
Aug 01, 2016 | 6.962 | 7.040 | 6.916 | 6.970 | 9,759,300 | +0.03(+0.46%) |
Jul 29, 2016 | 6.750 | 6.940 | 6.588 | 6.938 | 35,137,456 | -0.50(-6.67%) |
Jul 28, 2016 | 7.350 | 7.461 | 7.256 | 7.434 | 12,234,360 | +0.10(+1.42%) |
Jul 27, 2016 | 7.320 | 7.420 | 7.280 | 7.330 | 7,347,220 | +0.03(+0.45%) |
Jul 26, 2016 | 7.286 | 7.372 | 7.236 | 7.297 | 9,798,985 | -0.02(-0.23%) |
Jul 25, 2016 | 7.152 | 7.318 | 7.074 | 7.314 | 12,191,535 | +0.16(+2.27%) |
Jul 22, 2016 | 6.992 | 7.170 | 6.900 | 7.152 | 7,989,880 | +0.21(+3.03%) |
Jul 21, 2016 | 6.954 | 7.040 | 6.908 | 6.942 | 5,662,965 | -0.04(-0.60%) |
Jul 20, 2016 | 6.800 | 7.014 | 6.775 | 6.984 | 6,410,390 | +0.21(+3.04%) |
Jul 19, 2016 | 6.806 | 6.878 | 6.775 | 6.778 | 4,207,535 | -0.05(-0.70%) |
Jul 18, 2016 | 6.832 | 6.878 | 6.788 | 6.826 | 5,286,985 | +0.00(+0.03%) |
Jul 15, 2016 | 6.796 | 6.880 | 6.796 | 6.824 | 5,356,285 | +0.03(+0.38%) |
Jul 14, 2016 | 6.848 | 6.886 | 6.784 | 6.798 | 6,083,920 | +0.03(+0.50%) |
Jul 13, 2016 | 6.802 | 6.890 | 6.764 | 6.764 | 5,447,325 | -0.01(-0.15%) |
Jul 12, 2016 | 6.696 | 6.844 | 6.614 | 6.774 | 6,670,895 | +0.05(+0.77%) |
Jul 11, 2016 | 6.750 | 6.792 | 6.698 | 6.722 | 5,288,385 | +0.03(+0.45%) |
Jul 08, 2016 | 6.490 | 6.694 | 6.420 | 6.692 | 7,655,700 | +0.27(+4.24%) |
Jul 07, 2016 | 6.364 | 6.452 | 6.314 | 6.420 | 7,871,085 | +0.11(+1.68%) |
Jul 05, 2016 | 6.300 | 6.341 | 6.274 | 6.314 | 5,604,595 | -0.02(-0.35%) |
Jul 01, 2016 | 6.300 | 6.336 | 6.336 | 6.336 | 5,971,000 | +0.02(+0.28%) |
Jun 30, 2016 | 6.248 | 6.328 | 6.156 | 6.318 | 8,449,330 | +0.10(+1.58%) |
Jun 29, 2016 | 6.034 | 6.238 | 6.004 | 6.220 | 10,593,515 | +0.19(+3.22%) |
Jun 28, 2016 | 6.088 | 6.112 | 5.980 | 6.026 | 11,064,780 | +0.03(+0.53%) |
Jun 27, 2016 | 6.300 | 6.302 | 5.976 | 5.994 | 15,120,910 | -0.39(-6.08%) |
Jun 24, 2016 | 6.546 | 6.604 | 6.355 | 6.382 | 15,701,080 | -0.48(-7.02%) |
Jun 23, 2016 | 6.718 | 6.866 | 6.718 | 6.864 | 5,958,110 | +0.20(+2.97%) |
Jun 22, 2016 | 6.742 | 6.766 | 6.662 | 6.666 | 3,717,855 | -0.09(-1.27%) |
Jun 21, 2016 | 6.734 | 6.796 | 6.700 | 6.752 | 4,695,180 | +0.04(+0.66%) |
Jun 20, 2016 | 6.752 | 6.800 | 6.704 | 6.708 | 6,403,835 | +0.04(+0.60%) |
Jun 17, 2016 | 6.694 | 6.694 | 6.585 | 6.668 | 16,676,670 | -0.01(-0.09%) |
Jun 16, 2016 | 6.738 | 6.780 | 6.568 | 6.674 | 8,813,430 | -0.14(-2.03%) |
Jun 15, 2016 | 6.762 | 6.864 | 6.738 | 6.812 | 6,681,515 | +0.06(+0.92%) |
Jun 14, 2016 | 6.782 | 6.796 | 6.684 | 6.750 | 6,002,230 | -0.04(-0.59%) |
Jun 13, 2016 | 6.684 | 6.866 | 6.670 | 6.790 | 7,135,010 | +0.05(+0.74%) |
Jun 10, 2016 | 6.852 | 6.852 | 6.704 | 6.740 | 7,418,150 | -0.15(-2.21%) |
Jun 09, 2016 | 6.930 | 6.986 | 6.878 | 6.892 | 5,037,290 | -0.06(-0.92%) |
Jun 08, 2016 | 6.900 | 6.986 | 6.874 | 6.956 | 5,746,680 | +0.06(+0.90%) |
Jun 07, 2016 | 6.920 | 6.950 | 6.880 | 6.894 | 5,520,165 | -0.03(-0.38%) |
Jun 06, 2016 | 6.956 | 6.972 | 6.826 | 6.920 | 6,603,755 | +0.00(+0.00%) |
Jun 03, 2016 | 6.930 | 6.976 | 6.862 | 6.920 | 4,912,405 | -0.01(-0.20%) |
Jun 02, 2016 | 6.900 | 6.968 | 6.892 | 6.934 | 6,493,915 | +0.03(+0.46%) |
Jun 01, 2016 | 6.800 | 6.915 | 6.756 | 6.902 | 5,629,875 | +0.06(+0.88%) |
May 31, 2016 | 6.810 | 6.865 | 6.770 | 6.842 | 10,476,235 | +0.05(+0.71%) |
May 27, 2016 | 6.792 | 6.794 | 6.794 | 6.794 | 12,739,500 | -0.12(-1.71%) |
May 26, 2016 | 6.854 | 6.928 | 6.814 | 6.912 | 4,874,875 | +0.05(+0.67%) |
May 25, 2016 | 6.838 | 6.916 | 6.832 | 6.866 | 5,374,555 | +0.03(+0.47%) |
May 24, 2016 | 6.770 | 6.856 | 6.738 | 6.834 | 5,162,295 | +0.10(+1.49%) |
May 23, 2016 | 6.748 | 6.834 | 6.665 | 6.734 | 5,740,415 | -0.01(-0.12%) |
May 20, 2016 | 6.706 | 6.751 | 6.638 | 6.742 | 5,870,630 | +0.08(+1.17%) |
May 19, 2016 | 6.572 | 6.710 | 6.570 | 6.664 | 6,237,640 | +0.10(+1.52%) |
May 18, 2016 | 6.504 | 6.630 | 6.504 | 6.564 | 5,625,390 | +0.02(+0.27%) |
May 17, 2016 | 6.514 | 6.620 | 6.500 | 6.546 | 6,951,655 | +0.02(+0.34%) |
May 16, 2016 | 6.480 | 6.590 | 6.446 | 6.524 | 6,705,585 | +0.06(+0.90%) |
May 13, 2016 | 6.442 | 6.540 | 6.419 | 6.466 | 8,249,085 | +0.02(+0.34%) |
May 12, 2016 | 6.526 | 6.545 | 6.370 | 6.444 | 9,995,165 | -0.05(-0.80%) |
May 11, 2016 | 6.520 | 6.610 | 6.490 | 6.496 | 9,749,030 | -0.06(-0.88%) |
May 10, 2016 | 6.438 | 6.556 | 6.395 | 6.554 | 8,060,310 | +0.14(+2.21%) |
May 09, 2016 | 6.384 | 6.438 | 6.312 | 6.412 | 6,577,590 | +0.01(+0.22%) |
May 06, 2016 | 6.320 | 6.402 | 6.216 | 6.398 | 13,298,975 | -0.01(-0.22%) |
May 05, 2016 | 6.444 | 6.474 | 6.382 | 6.412 | 7,492,695 | -0.02(-0.31%) |
May 04, 2016 | 6.368 | 6.449 | 6.290 | 6.432 | 9,285,825 | +0.00(+0.03%) |
May 03, 2016 | 6.488 | 6.526 | 6.394 | 6.430 | 6,721,550 | -0.14(-2.16%) |
May 02, 2016 | 6.504 | 6.580 | 6.446 | 6.572 | 7,436,275 | +0.07(+1.08%) |
Apr 29, 2016 | 6.472 | 6.530 | 6.262 | 6.502 | 10,181,350 | +0.04(+0.56%) |
Apr 28, 2016 | 6.658 | 6.658 | 6.446 | 6.466 | 11,034,460 | -0.20(-3.06%) |
Apr 27, 2016 | 6.600 | 6.868 | 6.484 | 6.670 | 34,472,128 | +0.48(+7.75%) |
Apr 26, 2016 | 6.244 | 6.292 | 6.096 | 6.190 | 16,107,750 | -0.07(-1.09%) |
Apr 25, 2016 | 6.210 | 6.318 | 6.164 | 6.258 | 10,285,880 | +0.03(+0.48%) |
Apr 22, 2016 | 6.088 | 6.244 | 6.086 | 6.228 | 7,498,530 | +0.07(+1.17%) |
Apr 21, 2016 | 6.164 | 6.206 | 6.118 | 6.156 | 8,868,140 | -0.00(-0.03%) |
Apr 20, 2016 | 5.952 | 6.206 | 5.908 | 6.158 | 12,698,835 | +0.15(+2.56%) |
Apr 19, 2016 | 6.082 | 6.091 | 5.912 | 6.004 | 7,638,610 | -0.05(-0.83%) |
Apr 18, 2016 | 5.898 | 6.110 | 5.866 | 6.054 | 7,906,140 | +0.13(+2.13%) |
Apr 15, 2016 | 5.874 | 5.960 | 5.862 | 5.928 | 8,499,715 | +0.04(+0.71%) |
Apr 14, 2016 | 5.932 | 5.968 | 5.854 | 5.886 | 11,587,705 | -0.07(-1.21%) |
Apr 13, 2016 | 5.830 | 5.994 | 5.804 | 5.958 | 13,095,095 | +0.20(+3.47%) |
Apr 12, 2016 | 5.908 | 5.928 | 5.616 | 5.758 | 20,105,850 | -0.23(-3.84%) |
Apr 11, 2016 | 6.090 | 6.156 | 5.983 | 5.988 | 5,291,105 | -0.08(-1.38%) |
Apr 08, 2016 | 6.144 | 6.196 | 6.044 | 6.072 | 5,992,155 | +0.00(+0.03%) |
Apr 07, 2016 | 6.100 | 6.143 | 6.026 | 6.070 | 8,140,730 | -0.06(-1.04%) |
Apr 06, 2016 | 6.148 | 6.166 | 6.074 | 6.134 | 6,020,210 | +0.01(+0.10%) |
Apr 05, 2016 | 6.140 | 6.238 | 6.114 | 6.128 | 11,240,375 | -0.07(-1.16%) |
Apr 04, 2016 | 6.196 | 6.231 | 6.152 | 6.200 | 9,117,285 | +0.00(+0.00%) |
Apr 01, 2016 | 6.050 | 6.210 | 6.039 | 6.200 | 14,094,845 | +0.07(+1.21%) |
Mar 31, 2016 | 5.980 | 6.200 | 5.960 | 6.126 | 16,879,974 | +0.25(+4.18%) |
Mar 30, 2016 | 5.858 | 5.956 | 5.846 | 5.880 | 7,631,390 | +0.06(+1.10%) |
Mar 29, 2016 | 5.718 | 5.822 | 5.656 | 5.816 | 6,758,385 | +0.09(+1.54%) |
Mar 28, 2016 | 5.736 | 5.748 | 5.602 | 5.728 | 7,449,895 | +0.02(+0.39%) |
Mar 24, 2016 | 5.644 | 5.706 | 5.706 | 5.706 | 7,087,500 | +0.02(+0.35%) |
Mar 23, 2016 | 5.780 | 5.780 | 5.590 | 5.686 | 15,658,130 | -0.11(-1.83%) |
Mar 22, 2016 | 5.894 | 6.071 | 5.754 | 5.792 | 20,443,500 | -0.14(-2.36%) |
Mar 21, 2016 | 5.910 | 5.992 | 5.834 | 5.932 | 11,186,570 | +0.19(+3.34%) |
Mar 18, 2016 | 5.810 | 5.870 | 5.738 | 5.740 | 11,270,975 | -0.06(-1.00%) |
Mar 17, 2016 | 5.622 | 5.830 | 5.602 | 5.798 | 8,504,850 | +0.14(+2.47%) |
Mar 16, 2016 | 5.452 | 5.688 | 5.440 | 5.658 | 6,127,680 | +0.14(+2.50%) |
Mar 15, 2016 | 5.590 | 5.628 | 5.484 | 5.520 | 7,563,835 | -0.08(-1.46%) |
Mar 14, 2016 | 5.660 | 5.732 | 5.564 | 5.602 | 6,870,030 | -0.10(-1.79%) |
Mar 11, 2016 | 5.552 | 5.726 | 5.548 | 5.704 | 5,321,945 | +0.20(+3.71%) |
Mar 10, 2016 | 5.562 | 5.612 | 5.416 | 5.500 | 6,378,270 | -0.03(-0.61%) |
Mar 09, 2016 | 5.468 | 5.607 | 5.422 | 5.534 | 9,260,875 | +0.10(+1.77%) |
Mar 08, 2016 | 5.638 | 5.674 | 5.430 | 5.438 | 8,336,335 | -0.25(-4.33%) |
Mar 07, 2016 | 5.652 | 5.736 | 5.604 | 5.684 | 7,007,700 | -0.02(-0.32%) |
Mar 04, 2016 | 5.750 | 5.750 | 5.662 | 5.702 | 7,725,230 | -0.05(-0.90%) |
Mar 03, 2016 | 5.982 | 5.982 | 5.700 | 5.754 | 14,997,060 | -0.12(-1.98%) |
Mar 02, 2016 | 5.898 | 5.920 | 5.784 | 5.870 | 12,493,880 | -0.05(-0.88%) |
Mar 01, 2016 | 5.750 | 5.974 | 5.704 | 5.922 | 11,004,645 | +0.24(+4.26%) |
Feb 29, 2016 | 5.660 | 5.840 | 5.642 | 5.680 | 12,321,370 | +0.06(+1.03%) |
Feb 26, 2016 | 5.700 | 5.722 | 5.572 | 5.622 | 8,026,985 | +0.01(+0.18%) |
Feb 25, 2016 | 5.500 | 5.628 | 5.402 | 5.612 | 12,772,010 | +0.15(+2.78%) |
Feb 24, 2016 | 5.242 | 5.481 | 5.214 | 5.460 | 13,675,565 | +0.15(+2.82%) |
Feb 23, 2016 | 5.312 | 5.354 | 5.228 | 5.310 | 9,859,165 | -0.00(-0.08%) |
Feb 22, 2016 | 5.242 | 5.424 | 5.198 | 5.314 | 19,452,784 | +0.10(+1.84%) |
Feb 19, 2016 | 5.100 | 5.233 | 5.074 | 5.218 | 9,390,690 | +0.10(+1.95%) |
Feb 18, 2016 | 5.192 | 5.232 | 5.052 | 5.118 | 12,274,690 | -0.12(-2.25%) |
Feb 17, 2016 | 5.094 | 5.297 | 5.060 | 5.236 | 14,805,880 | +0.15(+2.99%) |
Feb 16, 2016 | 4.916 | 5.112 | 4.878 | 5.084 | 17,457,794 | +0.26(+5.43%) |
Feb 12, 2016 | 4.846 | 4.822 | 4.822 | 4.822 | 10,801,000 | +0.06(+1.17%) |
Feb 11, 2016 | 4.698 | 4.808 | 4.632 | 4.766 | 14,276,455 | -0.02(-0.33%) |
Feb 10, 2016 | 4.810 | 4.962 | 4.772 | 4.782 | 17,338,354 | +0.01(+0.29%) |
Feb 09, 2016 | 4.740 | 5.028 | 4.732 | 4.768 | 12,807,215 | -0.08(-1.61%) |
Feb 08, 2016 | 4.944 | 4.972 | 4.682 | 4.846 | 19,989,080 | -0.18(-3.50%) |
Feb 05, 2016 | 5.304 | 5.314 | 4.869 | 5.022 | 26,160,070 | -0.32(-6.03%) |
Feb 04, 2016 | 5.276 | 5.352 | 5.184 | 5.344 | 14,213,345 | +0.07(+1.25%) |
Feb 03, 2016 | 5.430 | 5.446 | 5.206 | 5.278 | 13,590,370 | -0.13(-2.48%) |
Feb 02, 2016 | 5.638 | 5.722 | 5.398 | 5.412 | 10,049,295 | -0.27(-4.68%) |
Feb 01, 2016 | 5.596 | 5.724 | 5.480 | 5.678 | 15,658,025 | +0.05(+0.89%) |
Jan 29, 2016 | 6.000 | 6.006 | 5.502 | 5.628 | 29,896,704 | +0.36(+6.75%) |
Jan 28, 2016 | 5.264 | 5.294 | 5.106 | 5.272 | 19,290,410 | +0.11(+2.05%) |
Jan 27, 2016 | 5.321 | 5.394 | 5.138 | 5.166 | 21,002,374 | -0.21(-3.87%) |
Jan 26, 2016 | 5.304 | 5.430 | 5.132 | 5.374 | 22,193,720 | -0.07(-1.25%) |
Jan 25, 2016 | 5.518 | 5.612 | 5.421 | 5.442 | 13,649,505 | -0.11(-1.95%) |
Jan 22, 2016 | 5.422 | 5.574 | 5.262 | 5.550 | 12,994,320 | +0.21(+3.84%) |
Jan 21, 2016 | 5.256 | 5.436 | 5.206 | 5.345 | 13,042,750 | +0.15(+2.83%) |
Jan 20, 2016 | 4.814 | 5.264 | 4.728 | 5.198 | 29,558,944 | -0.09(-1.78%) |
Jan 19, 2016 | 5.696 | 5.740 | 5.288 | 5.292 | 25,322,520 | -0.36(-6.44%) |
Jan 15, 2016 | 5.668 | 5.656 | 5.656 | 5.656 | 18,577,500 | -0.20(-3.45%) |
Jan 14, 2016 | 5.750 | 5.932 | 5.586 | 5.858 | 17,867,970 | +0.18(+3.17%) |
Jan 13, 2016 | 5.900 | 5.989 | 5.584 | 5.678 | 16,367,860 | -0.07(-1.18%) |
Jan 12, 2016 | 5.708 | 5.828 | 5.622 | 5.746 | 13,490,720 | +0.08(+1.34%) |
Jan 11, 2016 | 5.762 | 5.786 | 5.576 | 5.670 | 17,013,344 | -0.05(-0.91%) |
Jan 08, 2016 | 5.838 | 5.894 | 5.695 | 5.722 | 15,356,530 | -0.11(-1.92%) |
Jan 07, 2016 | 5.780 | 5.928 | 5.674 | 5.834 | 12,501,235 | -0.07(-1.12%) |
Jan 06, 2016 | 5.876 | 5.916 | 5.766 | 5.900 | 17,602,944 | -0.07(-1.14%) |
Jan 05, 2016 | 6.042 | 6.062 | 5.942 | 5.968 | 10,243,375 | -0.08(-1.29%) |
Jan 04, 2016 | 6.108 | 6.198 | 5.965 | 6.046 | 18,332,644 | -0.19(-3.02%) |
Dec 31, 2015 | 6.280 | 6.234 | 6.234 | 6.234 | 7,905,500 | -0.06(-0.89%) |
Dec 30, 2015 | 6.320 | 6.448 | 6.290 | 6.290 | 6,233,050 | -0.07(-1.04%) |
Dec 29, 2015 | 6.382 | 6.400 | 6.304 | 6.356 | 4,124,610 | -0.00(-0.03%) |
Dec 28, 2015 | 6.340 | 6.384 | 6.298 | 6.358 | 5,069,420 | +0.00(+0.06%) |
Dec 24, 2015 | 6.356 | 6.354 | 6.354 | 6.354 | 1,919,000 | -0.02(-0.38%) |
Dec 23, 2015 | 6.330 | 6.390 | 6.290 | 6.378 | 4,306,645 | +0.07(+1.11%) |
Dec 22, 2015 | 6.334 | 6.371 | 6.262 | 6.308 | 6,568,115 | -0.02(-0.38%) |
Dec 21, 2015 | 6.300 | 6.355 | 6.240 | 6.332 | 7,212,555 | +0.09(+1.41%) |
Dec 18, 2015 | 6.288 | 6.390 | 6.228 | 6.244 | 16,040,890 | -0.04(-0.64%) |
Dec 17, 2015 | 6.400 | 6.410 | 6.282 | 6.284 | 9,330,840 | -0.11(-1.66%) |
Dec 16, 2015 | 6.190 | 6.426 | 6.094 | 6.390 | 15,378,705 | +0.27(+4.45%) |
Dec 15, 2015 | 6.136 | 6.140 | 6.052 | 6.118 | 10,585,765 | +0.03(+0.56%) |
Dec 14, 2015 | 6.074 | 6.190 | 5.966 | 6.084 | 14,245,745 | -0.02(-0.39%) |
Dec 11, 2015 | 6.290 | 6.316 | 6.080 | 6.108 | 12,421,265 | -0.25(-3.96%) |
Dec 10, 2015 | 6.528 | 6.528 | 6.314 | 6.360 | 17,194,524 | -0.18(-2.78%) |
Dec 09, 2015 | 6.904 | 6.957 | 6.514 | 6.542 | 14,833,880 | -0.36(-5.24%) |
Dec 08, 2015 | 6.810 | 6.978 | 6.760 | 6.904 | 6,977,165 | +0.01(+0.09%) |
Dec 07, 2015 | 7.054 | 7.054 | 6.872 | 6.898 | 6,655,905 | -0.15(-2.07%) |
Dec 04, 2015 | 6.950 | 7.070 | 6.928 | 7.044 | 6,265,680 | +0.10(+1.50%) |
Dec 03, 2015 | 7.190 | 7.218 | 6.912 | 6.940 | 7,276,945 | -0.24(-3.34%) |
Dec 02, 2015 | 7.206 | 7.266 | 7.150 | 7.180 | 5,315,750 | -0.04(-0.55%) |