Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.272 | 6.347 | 6.239 | 6.333 | 96,272 | +0.03(+0.45%) |
Aug 30, 2016 | 6.220 | 6.333 | 6.206 | 6.305 | 113,797 | +0.06(+0.98%) |
Aug 29, 2016 | 6.229 | 6.291 | 6.192 | 6.243 | 119,146 | +0.00(+0.08%) |
Aug 26, 2016 | 6.432 | 6.432 | 6.173 | 6.239 | 93,233 | -0.05(-0.82%) |
Aug 25, 2016 | 6.356 | 6.370 | 6.276 | 6.291 | 71,722 | -0.05(-0.74%) |
Aug 24, 2016 | 6.422 | 6.448 | 6.239 | 6.338 | 175,742 | -0.05(-0.74%) |
Aug 23, 2016 | 6.342 | 6.507 | 6.342 | 6.385 | 165,783 | +0.06(+0.97%) |
Aug 22, 2016 | 6.234 | 6.342 | 6.182 | 6.323 | 131,955 | +0.08(+1.28%) |
Aug 19, 2016 | 6.182 | 6.243 | 6.149 | 6.243 | 140,485 | +0.06(+0.99%) |
Aug 18, 2016 | 6.206 | 6.262 | 6.168 | 6.182 | 125,134 | -0.01(-0.23%) |
Aug 17, 2016 | 6.253 | 6.280 | 6.098 | 6.196 | 267,150 | -0.04(-0.68%) |
Aug 16, 2016 | 6.276 | 6.276 | 6.234 | 6.239 | 124,572 | -0.04(-0.60%) |
Aug 15, 2016 | 6.333 | 6.333 | 6.234 | 6.276 | 168,719 | -0.02(-0.37%) |
Aug 12, 2016 | 6.356 | 6.370 | 6.271 | 6.300 | 125,564 | -0.07(-1.03%) |
Aug 11, 2016 | 6.323 | 6.432 | 6.215 | 6.366 | 347,088 | +0.06(+0.89%) |
Aug 10, 2016 | 6.408 | 6.554 | 6.215 | 6.309 | 258,685 | -0.12(-1.83%) |
Aug 09, 2016 | 6.507 | 6.548 | 6.319 | 6.427 | 348,568 | -0.18(-2.77%) |
Aug 08, 2016 | 6.497 | 6.638 | 6.446 | 6.610 | 240,388 | +0.13(+1.96%) |
Aug 05, 2016 | 6.460 | 6.577 | 6.385 | 6.483 | 233,424 | +0.07(+1.03%) |
Aug 04, 2016 | 6.385 | 6.446 | 6.356 | 6.417 | 155,744 | +0.06(+0.89%) |
Aug 03, 2016 | 6.389 | 6.389 | 6.253 | 6.361 | 163,731 | -0.00(-0.07%) |
Aug 02, 2016 | 6.276 | 6.376 | 6.233 | 6.366 | 216,125 | +0.11(+1.80%) |
Aug 01, 2016 | 6.126 | 6.258 | 6.112 | 6.253 | 195,885 | +0.12(+1.92%) |
Jul 29, 2016 | 6.154 | 6.159 | 6.100 | 6.135 | 123,303 | +0.00(+0.00%) |
Jul 28, 2016 | 6.135 | 6.229 | 6.070 | 6.135 | 116,345 | -0.04(-0.61%) |
Jul 27, 2016 | 6.070 | 6.196 | 6.055 | 6.173 | 106,601 | +0.11(+1.78%) |
Jul 26, 2016 | 6.164 | 6.232 | 6.046 | 6.065 | 95,205 | -0.10(-1.60%) |
Jul 25, 2016 | 6.107 | 6.178 | 6.041 | 6.164 | 199,807 | +0.07(+1.16%) |
Jul 22, 2016 | 5.990 | 6.107 | 5.973 | 6.093 | 143,303 | +0.13(+2.13%) |
Jul 21, 2016 | 6.055 | 6.093 | 5.938 | 5.966 | 132,755 | -0.09(-1.55%) |
Jul 20, 2016 | 5.990 | 6.081 | 5.905 | 6.060 | 215,068 | +0.08(+1.26%) |
Jul 19, 2016 | 5.896 | 5.994 | 5.839 | 5.985 | 125,230 | +0.07(+1.11%) |
Jul 18, 2016 | 5.881 | 5.994 | 5.881 | 5.919 | 161,963 | +0.04(+0.64%) |
Jul 15, 2016 | 5.881 | 5.914 | 5.830 | 5.881 | 114,012 | +0.03(+0.48%) |
Jul 14, 2016 | 5.863 | 5.938 | 5.811 | 5.853 | 95,251 | +0.00(+0.08%) |
Jul 13, 2016 | 5.830 | 5.864 | 5.783 | 5.849 | 202,536 | +0.04(+0.65%) |
Jul 12, 2016 | 5.811 | 5.872 | 5.764 | 5.811 | 270,807 | +0.00(+0.08%) |
Jul 11, 2016 | 5.872 | 5.919 | 5.806 | 5.806 | 241,652 | -0.07(-1.12%) |
Jul 08, 2016 | 5.980 | 5.957 | 5.858 | 5.872 | 291,094 | -0.08(-1.42%) |
Jul 07, 2016 | 5.966 | 5.990 | 5.879 | 5.957 | 158,545 | +0.08(+1.36%) |
Jul 05, 2016 | 6.027 | 6.051 | 5.830 | 5.877 | 112,810 | -0.20(-3.25%) |
Jul 01, 2016 | 5.980 | 6.074 | 6.074 | 6.074 | 165,056 | +0.09(+1.57%) |
Jun 30, 2016 | 5.933 | 5.980 | 5.847 | 5.980 | 201,279 | +0.10(+1.68%) |
Jun 29, 2016 | 5.783 | 5.900 | 5.745 | 5.881 | 248,422 | +0.14(+2.46%) |
Jun 28, 2016 | 5.698 | 5.779 | 5.698 | 5.740 | 106,333 | +0.05(+0.83%) |
Jun 27, 2016 | 5.736 | 5.759 | 5.648 | 5.693 | 166,753 | -0.06(-0.98%) |
Jun 24, 2016 | 5.646 | 5.816 | 5.562 | 5.750 | 263,745 | -0.07(-1.13%) |
Jun 23, 2016 | 5.830 | 5.872 | 5.759 | 5.816 | 137,802 | +0.02(+0.41%) |
Jun 22, 2016 | 5.900 | 5.917 | 5.778 | 5.792 | 149,701 | -0.08(-1.36%) |
Jun 21, 2016 | 5.806 | 5.891 | 5.750 | 5.872 | 155,272 | +0.06(+1.05%) |
Jun 20, 2016 | 5.863 | 5.891 | 5.722 | 5.811 | 267,976 | -0.01(-0.16%) |
Jun 17, 2016 | 5.722 | 5.910 | 5.679 | 5.820 | 530,560 | +0.06(+1.06%) |
Jun 16, 2016 | 5.834 | 5.896 | 5.656 | 5.759 | 523,226 | +0.05(+0.82%) |
Jun 15, 2016 | 5.758 | 5.826 | 5.703 | 5.712 | 456,660 | -0.04(-0.64%) |
Jun 14, 2016 | 5.785 | 5.828 | 5.726 | 5.749 | 249,285 | -0.06(-1.10%) |
Jun 13, 2016 | 5.932 | 5.932 | 5.785 | 5.813 | 252,132 | -0.10(-1.62%) |
Jun 10, 2016 | 5.868 | 5.950 | 5.826 | 5.909 | 252,898 | +0.04(+0.62%) |
Jun 09, 2016 | 5.877 | 5.900 | 5.778 | 5.872 | 198,648 | -0.02(-0.31%) |
Jun 08, 2016 | 5.922 | 5.922 | 5.877 | 5.890 | 214,891 | -0.02(-0.31%) |
Jun 07, 2016 | 5.964 | 5.964 | 5.881 | 5.909 | 227,962 | -0.05(-0.84%) |
Jun 06, 2016 | 5.959 | 5.968 | 5.918 | 5.959 | 136,888 | +0.02(+0.38%) |
Jun 03, 2016 | 5.986 | 5.986 | 5.922 | 5.936 | 173,100 | -0.06(-1.07%) |
Jun 02, 2016 | 6.018 | 6.023 | 5.954 | 6.000 | 163,869 | -0.01(-0.15%) |
Jun 01, 2016 | 5.973 | 6.037 | 5.950 | 6.009 | 108,932 | +0.03(+0.54%) |
May 31, 2016 | 5.936 | 5.996 | 5.932 | 5.977 | 134,019 | +0.05(+0.85%) |
May 27, 2016 | 5.895 | 5.927 | 5.927 | 5.927 | 66,961 | +0.04(+0.62%) |
May 26, 2016 | 5.982 | 5.986 | 5.826 | 5.890 | 110,199 | -0.09(-1.45%) |
May 25, 2016 | 5.973 | 5.986 | 5.936 | 5.977 | 121,303 | +0.01(+0.23%) |
May 24, 2016 | 5.941 | 5.986 | 5.935 | 5.964 | 73,705 | +0.02(+0.31%) |
May 23, 2016 | 5.863 | 5.964 | 5.863 | 5.945 | 81,760 | +0.06(+1.01%) |
May 20, 2016 | 5.840 | 5.936 | 5.814 | 5.886 | 86,739 | +0.07(+1.18%) |
May 19, 2016 | 5.858 | 5.890 | 5.772 | 5.817 | 90,818 | -0.09(-1.47%) |
May 18, 2016 | 5.836 | 5.959 | 5.836 | 5.904 | 87,384 | +0.05(+0.94%) |
May 17, 2016 | 5.895 | 5.986 | 5.831 | 5.849 | 130,758 | -0.07(-1.23%) |
May 16, 2016 | 5.872 | 5.973 | 5.863 | 5.922 | 115,232 | +0.05(+0.78%) |
May 13, 2016 | 5.886 | 5.964 | 5.864 | 5.877 | 135,535 | +0.01(+0.16%) |
May 12, 2016 | 5.954 | 5.977 | 5.808 | 5.868 | 165,458 | -0.05(-0.93%) |
May 11, 2016 | 5.913 | 5.968 | 5.845 | 5.922 | 224,863 | +0.00(+0.08%) |
May 10, 2016 | 5.849 | 5.941 | 5.731 | 5.918 | 173,264 | +0.12(+2.05%) |
May 09, 2016 | 5.959 | 5.959 | 5.717 | 5.799 | 217,800 | -0.12(-2.01%) |
May 06, 2016 | 5.950 | 6.055 | 5.813 | 5.918 | 185,028 | -0.04(-0.69%) |
May 05, 2016 | 5.740 | 6.105 | 5.726 | 5.959 | 624,911 | +0.25(+4.32%) |
May 04, 2016 | 5.662 | 5.726 | 5.636 | 5.712 | 168,515 | +0.00(+0.08%) |
May 03, 2016 | 5.648 | 5.726 | 5.635 | 5.708 | 179,682 | +0.05(+0.97%) |
May 02, 2016 | 5.790 | 5.822 | 5.603 | 5.653 | 202,355 | -0.15(-2.52%) |
Apr 29, 2016 | 5.763 | 5.799 | 5.662 | 5.799 | 189,518 | +0.07(+1.20%) |
Apr 28, 2016 | 5.781 | 5.783 | 5.712 | 5.731 | 83,951 | -0.05(-0.87%) |
Apr 27, 2016 | 5.731 | 5.817 | 5.671 | 5.781 | 123,655 | +0.09(+1.61%) |
Apr 26, 2016 | 5.667 | 5.731 | 5.653 | 5.689 | 131,815 | +0.04(+0.65%) |
Apr 25, 2016 | 5.689 | 5.689 | 5.612 | 5.653 | 168,565 | -0.03(-0.48%) |
Apr 22, 2016 | 5.767 | 5.799 | 5.630 | 5.680 | 119,209 | -0.08(-1.35%) |
Apr 21, 2016 | 5.712 | 5.799 | 5.699 | 5.758 | 117,184 | +0.08(+1.37%) |
Apr 20, 2016 | 5.689 | 5.776 | 5.598 | 5.680 | 199,239 | -0.01(-0.24%) |
Apr 19, 2016 | 5.639 | 5.781 | 5.634 | 5.694 | 156,044 | +0.08(+1.38%) |
Apr 18, 2016 | 5.680 | 5.680 | 5.603 | 5.616 | 166,182 | -0.04(-0.73%) |
Apr 15, 2016 | 5.671 | 5.717 | 5.573 | 5.657 | 359,644 | -0.02(-0.40%) |
Apr 14, 2016 | 5.708 | 5.758 | 5.667 | 5.680 | 211,806 | -0.03(-0.56%) |
Apr 13, 2016 | 5.689 | 5.744 | 5.689 | 5.712 | 237,549 | +0.00(+0.00%) |
Apr 12, 2016 | 5.699 | 5.735 | 5.662 | 5.712 | 155,714 | -0.01(-0.16%) |
Apr 11, 2016 | 5.699 | 5.776 | 5.676 | 5.721 | 98,499 | +0.03(+0.48%) |
Apr 08, 2016 | 5.735 | 5.776 | 5.667 | 5.694 | 94,050 | +0.00(+0.00%) |
Apr 07, 2016 | 5.721 | 5.817 | 5.667 | 5.694 | 115,230 | +0.00(+0.00%) |
Apr 06, 2016 | 5.639 | 5.763 | 5.639 | 5.694 | 145,455 | +0.04(+0.73%) |
Apr 05, 2016 | 5.648 | 5.712 | 5.635 | 5.653 | 82,984 | -0.01(-0.24%) |
Apr 04, 2016 | 5.667 | 5.731 | 5.621 | 5.667 | 146,057 | -0.02(-0.40%) |
Apr 01, 2016 | 5.712 | 5.735 | 5.662 | 5.689 | 140,402 | -0.02(-0.40%) |
Mar 31, 2016 | 5.767 | 5.813 | 5.662 | 5.712 | 219,303 | +0.01(+0.24%) |
Mar 30, 2016 | 5.749 | 5.854 | 5.644 | 5.699 | 188,569 | +0.01(+0.24%) |
Mar 29, 2016 | 5.799 | 5.799 | 5.612 | 5.685 | 223,340 | -0.15(-2.51%) |
Mar 28, 2016 | 5.767 | 5.996 | 5.735 | 5.831 | 461,721 | +0.10(+1.67%) |
Mar 24, 2016 | 5.452 | 5.735 | 5.735 | 5.735 | 487,112 | +0.28(+5.20%) |
Mar 23, 2016 | 5.639 | 5.703 | 5.356 | 5.452 | 339,991 | -0.21(-3.71%) |
Mar 22, 2016 | 5.653 | 5.717 | 5.598 | 5.662 | 284,293 | -0.03(-0.56%) |
Mar 21, 2016 | 5.657 | 5.822 | 5.630 | 5.694 | 188,846 | -0.02(-0.40%) |
Mar 18, 2016 | 5.539 | 5.749 | 5.484 | 5.717 | 451,224 | +0.05(+0.89%) |
Mar 17, 2016 | 5.667 | 5.755 | 5.569 | 5.667 | 444,657 | +0.04(+0.71%) |
Mar 16, 2016 | 5.471 | 5.654 | 5.471 | 5.627 | 230,565 | +0.12(+2.18%) |
Mar 15, 2016 | 5.773 | 5.778 | 5.471 | 5.507 | 446,392 | -0.26(-4.47%) |
Mar 14, 2016 | 5.698 | 5.875 | 5.698 | 5.764 | 252,851 | +0.07(+1.17%) |
Mar 11, 2016 | 5.542 | 5.733 | 5.542 | 5.698 | 153,813 | +0.21(+3.81%) |
Mar 10, 2016 | 5.529 | 5.551 | 5.404 | 5.489 | 288,036 | -0.00(-0.08%) |
Mar 09, 2016 | 5.542 | 5.751 | 5.431 | 5.493 | 470,092 | +0.11(+2.06%) |
Mar 08, 2016 | 5.275 | 5.555 | 5.267 | 5.382 | 278,477 | +0.24(+4.58%) |
Mar 07, 2016 | 4.853 | 5.275 | 4.853 | 5.147 | 252,590 | +0.28(+5.75%) |
Mar 04, 2016 | 4.929 | 5.133 | 4.822 | 4.867 | 320,938 | -0.10(-2.06%) |
Mar 03, 2016 | 4.769 | 5.000 | 4.738 | 4.969 | 271,792 | +0.21(+4.49%) |
Mar 02, 2016 | 4.600 | 4.769 | 4.507 | 4.755 | 129,373 | +0.16(+3.38%) |
Mar 01, 2016 | 4.720 | 4.720 | 4.547 | 4.600 | 175,229 | -0.07(-1.43%) |
Feb 29, 2016 | 4.515 | 4.689 | 4.515 | 4.667 | 259,179 | +0.14(+3.14%) |
Feb 26, 2016 | 4.307 | 4.538 | 4.258 | 4.524 | 186,266 | +0.30(+7.16%) |
Feb 25, 2016 | 4.333 | 4.395 | 4.173 | 4.222 | 496,829 | -0.12(-2.66%) |
Feb 24, 2016 | 4.178 | 4.355 | 4.173 | 4.338 | 281,524 | +0.16(+3.72%) |
Feb 23, 2016 | 4.240 | 4.267 | 4.164 | 4.182 | 240,899 | -0.08(-1.98%) |
Feb 22, 2016 | 4.315 | 4.369 | 4.258 | 4.267 | 216,578 | -0.04(-0.83%) |
Feb 19, 2016 | 4.302 | 4.337 | 4.222 | 4.302 | 356,921 | -0.06(-1.33%) |
Feb 18, 2016 | 4.498 | 4.547 | 4.360 | 4.360 | 347,810 | -0.17(-3.73%) |
Feb 17, 2016 | 4.560 | 4.800 | 4.524 | 4.529 | 250,804 | -0.03(-0.59%) |
Feb 16, 2016 | 4.609 | 4.684 | 4.542 | 4.555 | 154,952 | +0.02(+0.49%) |
Feb 12, 2016 | 4.533 | 4.533 | 4.533 | 4.533 | 122,627 | +0.01(+0.20%) |
Feb 11, 2016 | 4.507 | 4.547 | 4.444 | 4.524 | 122,195 | -0.03(-0.68%) |
Feb 10, 2016 | 4.564 | 4.671 | 4.515 | 4.555 | 124,011 | -0.00(-0.10%) |
Feb 09, 2016 | 4.729 | 4.818 | 4.467 | 4.560 | 186,407 | -0.25(-5.18%) |
Feb 08, 2016 | 4.787 | 4.835 | 4.755 | 4.809 | 199,498 | -0.07(-1.37%) |
Feb 05, 2016 | 4.915 | 4.915 | 4.849 | 4.875 | 160,530 | -0.06(-1.26%) |
Feb 04, 2016 | 4.782 | 4.938 | 4.782 | 4.938 | 171,379 | +0.15(+3.16%) |
Feb 03, 2016 | 4.800 | 4.876 | 4.698 | 4.787 | 146,127 | +0.06(+1.22%) |
Feb 02, 2016 | 4.831 | 4.884 | 4.671 | 4.729 | 148,154 | -0.17(-3.45%) |
Feb 01, 2016 | 4.733 | 4.924 | 4.649 | 4.898 | 209,295 | +0.16(+3.38%) |
Jan 29, 2016 | 4.871 | 4.933 | 4.724 | 4.738 | 191,695 | -0.10(-2.02%) |
Jan 28, 2016 | 4.742 | 4.889 | 4.689 | 4.835 | 161,092 | +0.05(+1.02%) |
Jan 27, 2016 | 4.791 | 4.831 | 4.708 | 4.787 | 103,729 | +0.00(+0.00%) |
Jan 26, 2016 | 4.680 | 4.822 | 4.600 | 4.787 | 205,146 | +0.06(+1.32%) |
Jan 25, 2016 | 4.840 | 4.840 | 4.698 | 4.724 | 143,265 | -0.12(-2.39%) |
Jan 22, 2016 | 4.653 | 4.907 | 4.622 | 4.840 | 217,139 | +0.26(+5.73%) |
Jan 21, 2016 | 4.782 | 4.818 | 4.373 | 4.578 | 328,962 | -0.22(-4.54%) |
Jan 20, 2016 | 4.827 | 4.889 | 4.396 | 4.795 | 604,175 | -0.12(-2.44%) |
Jan 19, 2016 | 5.258 | 5.268 | 4.893 | 4.915 | 318,531 | -0.28(-5.39%) |
Jan 15, 2016 | 5.035 | 5.195 | 5.195 | 5.195 | 283,056 | +0.04(+0.69%) |
Jan 14, 2016 | 5.284 | 5.284 | 5.000 | 5.160 | 486,357 | -0.15(-2.85%) |
Jan 13, 2016 | 5.724 | 5.724 | 5.182 | 5.311 | 418,352 | -0.36(-6.42%) |
Jan 12, 2016 | 5.649 | 5.702 | 5.515 | 5.675 | 189,697 | +0.07(+1.19%) |
Jan 11, 2016 | 5.711 | 5.727 | 5.524 | 5.609 | 307,508 | -0.11(-1.87%) |
Jan 08, 2016 | 5.853 | 5.933 | 5.689 | 5.715 | 376,960 | -0.17(-2.94%) |
Jan 07, 2016 | 5.920 | 5.978 | 5.824 | 5.889 | 250,001 | -0.20(-3.21%) |
Jan 06, 2016 | 6.124 | 6.289 | 5.947 | 6.084 | 322,061 | -0.13(-2.07%) |
Jan 05, 2016 | 6.009 | 6.364 | 6.004 | 6.213 | 457,543 | +0.12(+2.04%) |
Jan 04, 2016 | 6.084 | 6.265 | 5.838 | 6.089 | 767,188 | -0.09(-1.54%) |
Dec 31, 2015 | 6.257 | 6.184 | 6.184 | 6.184 | 208,185 | -0.03(-0.56%) |
Dec 30, 2015 | 6.236 | 6.344 | 6.165 | 6.218 | 212,020 | -0.04(-0.62%) |
Dec 29, 2015 | 6.123 | 6.408 | 6.085 | 6.257 | 550,344 | +0.20(+3.28%) |
Dec 28, 2015 | 6.050 | 6.106 | 5.955 | 6.059 | 181,610 | +0.06(+0.94%) |
Dec 24, 2015 | 5.838 | 6.002 | 6.002 | 6.002 | 97,261 | +0.16(+2.81%) |
Dec 23, 2015 | 5.903 | 5.925 | 5.774 | 5.838 | 95,174 | -0.06(-1.02%) |
Dec 22, 2015 | 5.786 | 5.907 | 5.765 | 5.899 | 177,126 | +0.15(+2.55%) |
Dec 21, 2015 | 5.830 | 5.933 | 5.739 | 5.752 | 142,050 | -0.05(-0.89%) |
Dec 18, 2015 | 5.955 | 6.123 | 5.722 | 5.804 | 344,131 | -0.14(-2.40%) |
Dec 17, 2015 | 5.916 | 6.020 | 5.873 | 5.946 | 126,187 | -0.00(-0.07%) |
Dec 16, 2015 | 5.830 | 5.951 | 5.808 | 5.951 | 125,437 | +0.15(+2.61%) |
Dec 15, 2015 | 5.584 | 5.825 | 5.584 | 5.799 | 220,285 | +0.20(+3.63%) |
Dec 14, 2015 | 5.847 | 5.979 | 5.527 | 5.596 | 333,493 | -0.30(-5.12%) |
Dec 11, 2015 | 5.964 | 6.050 | 5.864 | 5.899 | 348,848 | -0.13(-2.08%) |
Dec 10, 2015 | 6.067 | 6.123 | 5.981 | 6.024 | 214,109 | -0.01(-0.21%) |
Dec 09, 2015 | 5.994 | 6.154 | 5.989 | 6.037 | 208,637 | +0.00(+0.00%) |
Dec 08, 2015 | 5.938 | 6.067 | 5.938 | 6.037 | 317,261 | +0.04(+0.72%) |
Dec 07, 2015 | 5.964 | 6.084 | 5.946 | 5.994 | 382,408 | +0.02(+0.29%) |
Dec 04, 2015 | 6.063 | 6.063 | 5.964 | 5.976 | 79,337 | -0.07(-1.14%) |
Dec 03, 2015 | 6.110 | 6.145 | 6.011 | 6.046 | 129,955 | -0.01(-0.14%) |
Dec 02, 2015 | 6.102 | 6.201 | 6.041 | 6.054 | 164,149 | -0.11(-1.75%) |
Dec 01, 2015 | 6.080 | 6.175 | 6.046 | 6.162 | 187,228 | +0.10(+1.64%) |
Nov 30, 2015 | 6.015 | 6.128 | 5.984 | 6.063 | 299,368 | +0.12(+2.03%) |
Nov 27, 2015 | 5.903 | 5.998 | 5.877 | 5.942 | 129,491 | +0.00(+0.07%) |
Nov 25, 2015 | 5.890 | 5.938 | 5.938 | 5.938 | 145,660 | +0.09(+1.48%) |
Nov 24, 2015 | 5.713 | 5.899 | 5.683 | 5.851 | 257,881 | +0.06(+1.04%) |
Nov 23, 2015 | 5.873 | 5.976 | 5.683 | 5.791 | 440,207 | -0.14(-2.33%) |
Nov 20, 2015 | 6.011 | 6.046 | 5.860 | 5.929 | 165,654 | -0.08(-1.36%) |
Nov 19, 2015 | 6.054 | 6.145 | 6.002 | 6.011 | 152,686 | -0.01(-0.21%) |
Nov 18, 2015 | 5.856 | 6.089 | 5.856 | 6.024 | 255,436 | +0.15(+2.57%) |
Nov 17, 2015 | 6.240 | 6.313 | 5.834 | 5.873 | 540,268 | -0.31(-4.96%) |
Nov 16, 2015 | 6.115 | 6.430 | 6.024 | 6.179 | 739,239 | -0.89(-12.64%) |
Nov 13, 2015 | 6.987 | 7.077 | 6.942 | 7.073 | 421,310 | +0.09(+1.23%) |
Nov 12, 2015 | 6.999 | 7.024 | 6.942 | 6.987 | 250,447 | -0.01(-0.12%) |
Nov 11, 2015 | 7.147 | 7.147 | 6.872 | 6.995 | 197,530 | -0.09(-1.22%) |
Nov 10, 2015 | 7.053 | 7.279 | 6.962 | 7.082 | 355,335 | +0.26(+3.86%) |
Nov 09, 2015 | 6.880 | 7.024 | 6.778 | 6.819 | 303,414 | +0.01(+0.12%) |
Nov 06, 2015 | 6.810 | 6.835 | 6.695 | 6.810 | 271,576 | +0.02(+0.36%) |
Nov 05, 2015 | 7.016 | 7.016 | 6.720 | 6.786 | 421,931 | -0.22(-3.17%) |
Nov 04, 2015 | 7.003 | 7.043 | 6.831 | 7.008 | 319,691 | +0.12(+1.67%) |
Nov 03, 2015 | 7.065 | 7.106 | 6.831 | 6.893 | 261,261 | -0.03(-0.47%) |
Nov 02, 2015 | 6.810 | 7.061 | 6.810 | 6.925 | 474,940 | +0.11(+1.63%) |
Oct 30, 2015 | 6.843 | 6.945 | 6.782 | 6.815 | 169,168 | +0.02(+0.24%) |
Oct 29, 2015 | 6.884 | 6.979 | 6.782 | 6.798 | 260,353 | -0.09(-1.31%) |
Oct 28, 2015 | 6.654 | 6.954 | 6.613 | 6.888 | 112,573 | +0.24(+3.58%) |
Oct 27, 2015 | 6.930 | 6.930 | 6.593 | 6.650 | 344,331 | -0.33(-4.76%) |
Oct 26, 2015 | 6.930 | 7.065 | 6.921 | 6.983 | 175,245 | +0.01(+0.18%) |
Oct 23, 2015 | 7.270 | 7.270 | 6.880 | 6.971 | 378,774 | -0.22(-3.03%) |
Oct 22, 2015 | 7.164 | 7.270 | 7.147 | 7.188 | 162,539 | -0.01(-0.17%) |
Oct 21, 2015 | 7.291 | 7.312 | 7.139 | 7.201 | 263,223 | -0.06(-0.85%) |
Oct 20, 2015 | 7.205 | 7.295 | 7.127 | 7.262 | 350,916 | +0.09(+1.32%) |
Oct 19, 2015 | 7.176 | 7.308 | 7.128 | 7.168 | 713,273 | +0.05(+0.67%) |
Oct 16, 2015 | 7.140 | 7.284 | 7.016 | 7.120 | 331,198 | +0.02(+0.22%) |
Oct 15, 2015 | 6.784 | 7.156 | 6.784 | 7.104 | 467,400 | +0.33(+4.83%) |
Oct 14, 2015 | 6.844 | 6.844 | 6.748 | 6.776 | 352,945 | +0.03(+0.41%) |
Oct 13, 2015 | 6.748 | 6.916 | 6.747 | 6.748 | 356,932 | +0.02(+0.24%) |
Oct 12, 2015 | 6.768 | 6.828 | 6.725 | 6.733 | 504,172 | -0.04(-0.53%) |
Oct 09, 2015 | 6.721 | 6.888 | 6.689 | 6.768 | 2,449,142 | -0.10(-1.51%) |
Oct 08, 2015 | 7.048 | 7.224 | 6.783 | 6.872 | 957,847 | -0.57(-7.67%) |
Oct 07, 2015 | 7.603 | 7.603 | 7.387 | 7.443 | 203,814 | -0.15(-2.00%) |
Oct 06, 2015 | 7.559 | 7.643 | 7.507 | 7.595 | 307,237 | +0.03(+0.37%) |
Oct 05, 2015 | 7.627 | 7.659 | 7.527 | 7.567 | 389,828 | +0.02(+0.21%) |
Oct 02, 2015 | 7.387 | 7.583 | 7.288 | 7.551 | 381,609 | +0.28(+3.84%) |
Oct 01, 2015 | 6.697 | 7.292 | 6.689 | 7.272 | 731,852 | +0.71(+10.83%) |
Sep 30, 2015 | 6.249 | 6.641 | 6.237 | 6.561 | 466,876 | +0.38(+6.14%) |
Sep 29, 2015 | 6.209 | 6.285 | 6.010 | 6.181 | 286,795 | -0.03(-0.45%) |
Sep 28, 2015 | 6.409 | 6.456 | 6.170 | 6.209 | 253,548 | -0.21(-3.30%) |
Sep 25, 2015 | 6.549 | 6.569 | 6.309 | 6.421 | 101,590 | -0.10(-1.59%) |
Sep 24, 2015 | 6.465 | 6.545 | 6.249 | 6.525 | 199,902 | +0.10(+1.62%) |
Sep 23, 2015 | 6.721 | 6.721 | 6.389 | 6.421 | 225,779 | -0.23(-3.48%) |
Sep 22, 2015 | 6.689 | 6.689 | 6.589 | 6.653 | 88,620 | -0.03(-0.42%) |
Sep 21, 2015 | 6.717 | 6.717 | 6.589 | 6.681 | 108,311 | +0.00(+0.06%) |
Sep 18, 2015 | 6.589 | 6.689 | 6.541 | 6.677 | 113,037 | +0.04(+0.66%) |
Sep 17, 2015 | 6.776 | 6.776 | 6.553 | 6.633 | 144,981 | -0.10(-1.48%) |
Sep 16, 2015 | 6.621 | 6.796 | 6.513 | 6.733 | 118,706 | +0.13(+2.00%) |
Sep 15, 2015 | 6.493 | 6.609 | 6.489 | 6.601 | 63,543 | +0.09(+1.35%) |
Sep 14, 2015 | 6.477 | 6.522 | 6.429 | 6.513 | 66,726 | +0.02(+0.31%) |
Sep 11, 2015 | 6.521 | 6.525 | 6.441 | 6.493 | 125,929 | -0.04(-0.67%) |
Sep 10, 2015 | 6.437 | 6.585 | 6.405 | 6.537 | 125,586 | +0.04(+0.55%) |
Sep 09, 2015 | 6.593 | 6.661 | 6.477 | 6.501 | 114,770 | -0.04(-0.67%) |
Sep 08, 2015 | 6.533 | 6.629 | 6.533 | 6.545 | 154,390 | +0.08(+1.17%) |
Sep 04, 2015 | 6.597 | 6.469 | 6.469 | 6.469 | 154,262 | -0.21(-3.17%) |
Sep 03, 2015 | 6.888 | 6.888 | 6.653 | 6.681 | 215,809 | -0.12(-1.82%) |
Sep 02, 2015 | 6.980 | 6.980 | 6.784 | 6.804 | 104,765 | -0.05(-0.76%) |