Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.019 | 7.106 | 6.889 | 7.025 | 4,025,761 | +0.05(+0.75%) |
Sep 29, 2016 | 6.979 | 7.042 | 6.880 | 6.973 | 4,394,951 | -0.06(-0.90%) |
Sep 28, 2016 | 6.886 | 7.048 | 6.880 | 7.037 | 5,543,548 | +0.14(+1.97%) |
Sep 27, 2016 | 7.082 | 7.104 | 6.878 | 6.901 | 4,978,709 | -0.14(-1.93%) |
Sep 26, 2016 | 7.116 | 7.155 | 7.031 | 7.037 | 2,864,061 | -0.14(-1.89%) |
Sep 23, 2016 | 6.991 | 7.192 | 6.969 | 7.172 | 5,439,945 | +0.14(+2.01%) |
Sep 22, 2016 | 7.116 | 7.240 | 6.988 | 7.031 | 9,805,035 | +0.04(+0.57%) |
Sep 21, 2016 | 7.070 | 7.110 | 6.742 | 6.991 | 14,728,633 | -0.07(-0.96%) |
Sep 20, 2016 | 7.376 | 7.410 | 7.031 | 7.059 | 6,418,001 | -0.23(-3.18%) |
Sep 19, 2016 | 7.263 | 7.365 | 7.226 | 7.291 | 4,498,541 | +0.11(+1.58%) |
Sep 16, 2016 | 7.161 | 7.229 | 7.037 | 7.178 | 8,303,628 | -0.05(-0.63%) |
Sep 15, 2016 | 7.178 | 7.269 | 7.138 | 7.223 | 2,315,548 | +0.00(+0.00%) |
Sep 14, 2016 | 7.121 | 7.286 | 7.093 | 7.223 | 5,064,819 | +0.12(+1.67%) |
Sep 13, 2016 | 7.484 | 7.495 | 7.065 | 7.104 | 6,637,479 | -0.42(-5.64%) |
Sep 12, 2016 | 7.546 | 7.603 | 7.365 | 7.529 | 5,645,007 | -0.02(-0.30%) |
Sep 09, 2016 | 7.863 | 7.937 | 7.518 | 7.552 | 8,080,376 | -0.49(-6.06%) |
Sep 08, 2016 | 7.988 | 8.061 | 7.931 | 8.038 | 3,149,108 | -0.05(-0.63%) |
Sep 07, 2016 | 7.931 | 8.089 | 7.835 | 8.089 | 5,558,380 | +0.16(+2.07%) |
Sep 06, 2016 | 7.761 | 7.948 | 7.682 | 7.925 | 4,919,174 | +0.20(+2.56%) |
Sep 02, 2016 | 7.738 | 7.727 | 7.727 | 7.727 | 5,465,917 | +0.03(+0.37%) |
Sep 01, 2016 | 8.084 | 8.084 | 7.679 | 7.699 | 10,138,627 | -0.38(-4.70%) |
Aug 31, 2016 | 8.021 | 8.095 | 7.920 | 8.078 | 7,740,163 | +0.04(+0.49%) |
Aug 30, 2016 | 7.982 | 8.067 | 7.880 | 8.038 | 4,896,246 | +0.07(+0.92%) |
Aug 29, 2016 | 7.784 | 7.993 | 7.699 | 7.965 | 8,194,077 | +0.47(+6.27%) |
Aug 26, 2016 | 7.478 | 7.628 | 7.370 | 7.495 | 6,534,949 | +0.06(+0.84%) |
Aug 25, 2016 | 7.184 | 7.546 | 7.138 | 7.433 | 5,370,788 | +0.22(+2.98%) |
Aug 24, 2016 | 7.240 | 7.269 | 7.127 | 7.218 | 3,007,086 | -0.08(-1.09%) |
Aug 23, 2016 | 7.274 | 7.325 | 7.218 | 7.297 | 2,624,884 | +0.06(+0.78%) |
Aug 22, 2016 | 7.184 | 7.252 | 7.124 | 7.240 | 1,829,384 | +0.05(+0.71%) |
Aug 19, 2016 | 7.223 | 7.252 | 7.116 | 7.189 | 2,799,582 | -0.06(-0.86%) |
Aug 18, 2016 | 7.229 | 7.274 | 7.144 | 7.252 | 2,875,323 | +0.02(+0.31%) |
Aug 17, 2016 | 7.280 | 7.280 | 7.099 | 7.229 | 4,128,780 | -0.05(-0.62%) |
Aug 16, 2016 | 7.444 | 7.444 | 7.229 | 7.274 | 3,872,831 | -0.19(-2.50%) |
Aug 15, 2016 | 7.121 | 7.467 | 7.116 | 7.461 | 7,281,425 | +0.35(+4.94%) |
Aug 12, 2016 | 7.014 | 7.172 | 6.991 | 7.110 | 4,139,463 | +0.06(+0.88%) |
Aug 11, 2016 | 7.104 | 7.240 | 6.935 | 7.048 | 7,271,508 | -0.07(-0.95%) |
Aug 10, 2016 | 6.986 | 7.161 | 6.952 | 7.116 | 5,104,121 | +0.18(+2.61%) |
Aug 09, 2016 | 6.867 | 6.974 | 6.833 | 6.935 | 4,054,540 | +0.06(+0.82%) |
Aug 08, 2016 | 6.884 | 7.028 | 6.821 | 6.878 | 3,522,257 | -0.03(-0.49%) |
Aug 05, 2016 | 6.816 | 6.932 | 6.776 | 6.912 | 3,069,548 | +0.10(+1.41%) |
Aug 04, 2016 | 6.697 | 6.864 | 6.669 | 6.816 | 3,732,150 | +0.15(+2.21%) |
Aug 03, 2016 | 6.810 | 6.810 | 6.652 | 6.669 | 4,539,849 | -0.17(-2.48%) |
Aug 02, 2016 | 6.889 | 6.940 | 6.833 | 6.838 | 6,110,056 | -0.06(-0.90%) |
Aug 01, 2016 | 6.946 | 6.980 | 6.816 | 6.901 | 5,166,947 | -0.06(-0.81%) |
Jul 29, 2016 | 6.493 | 7.042 | 6.487 | 6.957 | 13,228,217 | +0.74(+11.93%) |
Jul 28, 2016 | 6.142 | 6.221 | 6.060 | 6.216 | 7,563,511 | +0.06(+0.92%) |
Jul 27, 2016 | 6.312 | 6.323 | 6.119 | 6.159 | 3,481,663 | -0.15(-2.33%) |
Jul 26, 2016 | 6.352 | 6.352 | 6.258 | 6.306 | 3,090,490 | -0.05(-0.71%) |
Jul 25, 2016 | 6.284 | 6.408 | 6.210 | 6.352 | 4,206,342 | +0.07(+1.17%) |
Jul 22, 2016 | 6.244 | 6.352 | 6.244 | 6.278 | 2,854,899 | -0.01(-0.18%) |
Jul 21, 2016 | 6.250 | 6.340 | 6.227 | 6.289 | 4,341,334 | +0.02(+0.36%) |
Jul 20, 2016 | 6.255 | 6.295 | 6.233 | 6.267 | 3,228,013 | -0.01(-0.18%) |
Jul 19, 2016 | 6.244 | 6.391 | 6.244 | 6.278 | 4,896,109 | +0.02(+0.27%) |
Jul 18, 2016 | 6.204 | 6.289 | 6.182 | 6.261 | 3,510,731 | +0.05(+0.82%) |
Jul 15, 2016 | 6.119 | 6.335 | 6.114 | 6.210 | 5,705,828 | +0.13(+2.14%) |
Jul 14, 2016 | 6.074 | 6.182 | 6.049 | 6.080 | 3,289,785 | -0.02(-0.28%) |
Jul 13, 2016 | 5.887 | 6.102 | 5.859 | 6.097 | 4,050,073 | +0.23(+3.86%) |
Jul 12, 2016 | 5.989 | 6.068 | 5.842 | 5.870 | 4,864,046 | -0.12(-2.08%) |
Jul 11, 2016 | 5.684 | 6.051 | 5.684 | 5.995 | 5,420,499 | +0.29(+5.06%) |
Jul 08, 2016 | 5.644 | 5.763 | 5.576 | 5.706 | 5,642,179 | +0.13(+2.34%) |
Jul 07, 2016 | 5.502 | 5.701 | 5.477 | 5.576 | 6,185,374 | +0.06(+1.13%) |
Jul 06, 2016 | 5.491 | 5.548 | 5.446 | 5.514 | 9,079,308 | +0.00(+0.00%) |
Jul 05, 2016 | 5.457 | 5.548 | 5.412 | 5.514 | 6,598,045 | +0.01(+0.10%) |
Jul 01, 2016 | 5.310 | 5.508 | 5.508 | 5.508 | 5,651,577 | +0.24(+4.51%) |
Jun 30, 2016 | 5.214 | 5.282 | 5.117 | 5.270 | 3,935,222 | +0.04(+0.76%) |
Jun 29, 2016 | 5.197 | 5.299 | 5.185 | 5.231 | 3,761,960 | +0.08(+1.54%) |
Jun 28, 2016 | 5.050 | 5.191 | 5.016 | 5.151 | 5,229,807 | +0.13(+2.65%) |
Jun 27, 2016 | 5.227 | 5.266 | 4.974 | 5.018 | 8,496,915 | -0.26(-4.90%) |
Jun 24, 2016 | 5.249 | 5.422 | 5.200 | 5.277 | 29,087,174 | -0.08(-1.44%) |
Jun 23, 2016 | 5.414 | 5.508 | 5.354 | 5.354 | 3,205,317 | -0.01(-0.10%) |
Jun 22, 2016 | 5.376 | 5.420 | 5.326 | 5.359 | 2,514,281 | -0.02(-0.31%) |
Jun 21, 2016 | 5.420 | 5.508 | 5.370 | 5.376 | 3,332,304 | -0.04(-0.81%) |
Jun 20, 2016 | 5.442 | 5.543 | 5.392 | 5.420 | 5,218,007 | +0.03(+0.61%) |
Jun 17, 2016 | 5.277 | 5.403 | 5.255 | 5.387 | 4,522,343 | +0.12(+2.19%) |
Jun 16, 2016 | 5.365 | 5.376 | 5.205 | 5.271 | 3,882,551 | -0.12(-2.14%) |
Jun 15, 2016 | 5.370 | 5.513 | 5.359 | 5.387 | 3,685,769 | +0.04(+0.72%) |
Jun 14, 2016 | 5.414 | 5.442 | 5.268 | 5.348 | 4,602,265 | -0.05(-1.02%) |
Jun 13, 2016 | 5.667 | 5.683 | 5.387 | 5.403 | 6,066,395 | -0.25(-4.47%) |
Jun 10, 2016 | 5.667 | 5.727 | 5.563 | 5.656 | 4,857,800 | -0.04(-0.77%) |
Jun 09, 2016 | 5.607 | 5.788 | 5.557 | 5.700 | 4,956,174 | +0.07(+1.27%) |
Jun 08, 2016 | 5.574 | 5.694 | 5.552 | 5.629 | 5,313,111 | +0.06(+1.09%) |
Jun 07, 2016 | 5.211 | 5.579 | 5.211 | 5.568 | 10,280,188 | +0.37(+7.08%) |
Jun 06, 2016 | 5.310 | 5.337 | 5.134 | 5.200 | 4,017,400 | -0.10(-1.87%) |
Jun 03, 2016 | 5.381 | 5.475 | 5.255 | 5.299 | 4,337,839 | -0.01(-0.10%) |
Jun 02, 2016 | 5.288 | 5.315 | 5.178 | 5.304 | 4,990,506 | +0.01(+0.10%) |
Jun 01, 2016 | 5.282 | 5.310 | 5.249 | 5.299 | 3,668,051 | +0.01(+0.21%) |
May 31, 2016 | 5.260 | 5.332 | 5.211 | 5.288 | 6,266,635 | +0.05(+0.94%) |
May 27, 2016 | 5.266 | 5.238 | 5.238 | 5.238 | 3,512,360 | -0.08(-1.45%) |
May 26, 2016 | 5.200 | 5.321 | 5.167 | 5.315 | 7,103,638 | +0.15(+2.87%) |
May 25, 2016 | 4.985 | 5.348 | 4.936 | 5.167 | 33,124,186 | -0.47(-8.38%) |
May 24, 2016 | 5.700 | 5.727 | 5.590 | 5.639 | 2,722,217 | -0.02(-0.29%) |
May 23, 2016 | 5.661 | 5.722 | 5.612 | 5.656 | 2,710,768 | +0.00(+0.00%) |
May 20, 2016 | 5.568 | 5.736 | 5.568 | 5.656 | 2,962,646 | +0.10(+1.78%) |
May 19, 2016 | 5.590 | 5.634 | 5.486 | 5.557 | 3,402,712 | -0.08(-1.46%) |
May 18, 2016 | 5.837 | 5.837 | 5.557 | 5.639 | 3,585,269 | -0.23(-3.84%) |
May 17, 2016 | 6.030 | 6.046 | 5.826 | 5.865 | 2,874,435 | -0.20(-3.35%) |
May 16, 2016 | 6.019 | 6.085 | 5.991 | 6.068 | 5,122,655 | +0.05(+0.82%) |
May 13, 2016 | 6.184 | 6.184 | 5.958 | 6.019 | 3,776,582 | -0.21(-3.44%) |
May 12, 2016 | 6.371 | 6.442 | 6.030 | 6.233 | 4,014,260 | -0.12(-1.90%) |
May 11, 2016 | 6.678 | 6.695 | 6.335 | 6.354 | 5,915,856 | -0.34(-5.01%) |
May 10, 2016 | 6.717 | 6.777 | 6.678 | 6.689 | 1,821,718 | -0.01(-0.16%) |
May 09, 2016 | 6.695 | 6.761 | 6.656 | 6.700 | 2,895,954 | +0.01(+0.08%) |
May 06, 2016 | 6.541 | 6.695 | 6.497 | 6.695 | 2,788,256 | +0.15(+2.27%) |
May 05, 2016 | 6.711 | 6.722 | 6.502 | 6.546 | 2,404,314 | -0.17(-2.54%) |
May 04, 2016 | 6.458 | 6.765 | 6.442 | 6.717 | 5,942,203 | +0.18(+2.69%) |
May 03, 2016 | 6.486 | 6.541 | 6.431 | 6.541 | 2,386,480 | +0.04(+0.59%) |
May 02, 2016 | 6.437 | 6.552 | 6.423 | 6.502 | 3,222,420 | +0.08(+1.28%) |
Apr 29, 2016 | 6.530 | 6.568 | 6.305 | 6.420 | 3,286,285 | -0.12(-1.85%) |
Apr 28, 2016 | 6.640 | 6.739 | 6.508 | 6.541 | 3,260,444 | -0.09(-1.33%) |
Apr 27, 2016 | 6.541 | 6.656 | 6.535 | 6.629 | 2,458,457 | +0.08(+1.26%) |
Apr 26, 2016 | 6.513 | 6.590 | 6.502 | 6.546 | 1,880,288 | +0.04(+0.59%) |
Apr 25, 2016 | 6.480 | 6.546 | 6.453 | 6.508 | 1,801,984 | +0.01(+0.08%) |
Apr 22, 2016 | 6.568 | 6.656 | 6.464 | 6.502 | 2,264,326 | -0.05(-0.76%) |
Apr 21, 2016 | 6.695 | 6.717 | 6.486 | 6.552 | 2,976,151 | -0.15(-2.21%) |
Apr 20, 2016 | 6.744 | 6.755 | 6.651 | 6.700 | 2,683,766 | -0.05(-0.73%) |
Apr 19, 2016 | 6.612 | 6.755 | 6.579 | 6.750 | 3,044,406 | +0.14(+2.16%) |
Apr 18, 2016 | 6.480 | 6.618 | 6.459 | 6.607 | 1,882,216 | +0.12(+1.78%) |
Apr 15, 2016 | 6.464 | 6.643 | 6.437 | 6.491 | 2,348,458 | +0.04(+0.60%) |
Apr 14, 2016 | 6.502 | 6.530 | 6.415 | 6.453 | 1,044,182 | -0.07(-1.10%) |
Apr 13, 2016 | 6.557 | 6.557 | 6.428 | 6.524 | 1,226,835 | +0.01(+0.08%) |
Apr 12, 2016 | 6.480 | 6.563 | 6.458 | 6.519 | 992,801 | +0.04(+0.68%) |
Apr 11, 2016 | 6.469 | 6.574 | 6.464 | 6.475 | 1,264,360 | +0.03(+0.43%) |
Apr 08, 2016 | 6.458 | 6.522 | 6.428 | 6.447 | 1,485,259 | +0.04(+0.60%) |
Apr 07, 2016 | 6.409 | 6.497 | 6.371 | 6.409 | 1,886,242 | -0.03(-0.51%) |
Apr 06, 2016 | 6.376 | 6.502 | 6.305 | 6.442 | 2,585,812 | +0.09(+1.38%) |
Apr 05, 2016 | 6.294 | 6.398 | 6.244 | 6.354 | 3,328,735 | +0.02(+0.26%) |
Apr 04, 2016 | 6.464 | 6.502 | 6.322 | 6.338 | 3,364,766 | -0.13(-2.04%) |
Apr 01, 2016 | 6.464 | 6.508 | 6.360 | 6.469 | 3,108,236 | -0.07(-1.09%) |
Mar 31, 2016 | 6.480 | 6.579 | 6.431 | 6.541 | 1,804,932 | +0.04(+0.68%) |
Mar 30, 2016 | 6.563 | 6.607 | 6.469 | 6.497 | 1,637,570 | -0.03(-0.42%) |
Mar 29, 2016 | 6.228 | 6.535 | 6.189 | 6.524 | 2,829,265 | +0.29(+4.67%) |
Mar 28, 2016 | 6.217 | 6.250 | 6.093 | 6.233 | 2,387,426 | +0.04(+0.58%) |
Mar 24, 2016 | 6.197 | 6.197 | 6.197 | 6.197 | 3,285,995 | -0.02(-0.26%) |
Mar 23, 2016 | 6.342 | 6.439 | 6.214 | 6.214 | 4,145,456 | -0.13(-2.03%) |
Mar 22, 2016 | 6.192 | 6.434 | 6.155 | 6.342 | 4,335,715 | +0.15(+2.43%) |
Mar 21, 2016 | 6.428 | 6.428 | 6.192 | 6.192 | 3,702,337 | -0.24(-3.68%) |
Mar 18, 2016 | 6.853 | 6.896 | 6.385 | 6.428 | 8,873,176 | -0.41(-6.04%) |
Mar 17, 2016 | 6.724 | 6.879 | 6.708 | 6.842 | 2,804,138 | +0.12(+1.84%) |
Mar 16, 2016 | 6.520 | 6.804 | 6.520 | 6.718 | 2,321,284 | +0.14(+2.21%) |
Mar 15, 2016 | 6.525 | 6.606 | 6.407 | 6.573 | 1,670,079 | -0.01(-0.16%) |
Mar 14, 2016 | 6.627 | 6.670 | 6.530 | 6.584 | 1,614,221 | -0.07(-1.05%) |
Mar 11, 2016 | 6.595 | 6.675 | 6.471 | 6.654 | 2,804,547 | +0.26(+4.12%) |
Mar 10, 2016 | 6.638 | 6.675 | 6.318 | 6.391 | 5,002,895 | -0.20(-3.02%) |
Mar 09, 2016 | 6.546 | 6.665 | 6.541 | 6.589 | 1,705,133 | +0.06(+0.99%) |
Mar 08, 2016 | 6.649 | 6.713 | 6.439 | 6.525 | 2,475,384 | -0.13(-2.02%) |
Mar 07, 2016 | 6.606 | 6.718 | 6.606 | 6.659 | 2,734,722 | +0.04(+0.65%) |
Mar 04, 2016 | 6.729 | 6.767 | 6.568 | 6.616 | 3,328,046 | -0.11(-1.68%) |
Mar 03, 2016 | 6.632 | 6.740 | 6.611 | 6.729 | 2,844,962 | +0.10(+1.54%) |
Mar 02, 2016 | 6.477 | 6.638 | 6.455 | 6.627 | 2,444,876 | +0.11(+1.65%) |
Mar 01, 2016 | 6.219 | 6.520 | 6.192 | 6.520 | 4,995,789 | +0.33(+5.29%) |
Feb 29, 2016 | 5.966 | 6.235 | 5.913 | 6.192 | 5,149,777 | +0.20(+3.32%) |
Feb 26, 2016 | 5.983 | 6.111 | 5.929 | 5.993 | 2,971,260 | +0.01(+0.18%) |
Feb 25, 2016 | 5.811 | 5.988 | 5.811 | 5.983 | 2,949,606 | +0.20(+3.53%) |
Feb 24, 2016 | 5.682 | 5.827 | 5.612 | 5.779 | 2,711,153 | +0.05(+0.94%) |
Feb 23, 2016 | 5.671 | 5.768 | 5.660 | 5.725 | 1,656,240 | +0.03(+0.57%) |
Feb 22, 2016 | 5.607 | 5.714 | 5.607 | 5.693 | 1,587,003 | +0.18(+3.21%) |
Feb 19, 2016 | 5.585 | 5.601 | 5.494 | 5.515 | 1,282,897 | -0.09(-1.53%) |
Feb 18, 2016 | 5.456 | 5.620 | 5.386 | 5.601 | 1,969,249 | +0.17(+3.06%) |
Feb 17, 2016 | 5.505 | 5.612 | 5.429 | 5.435 | 1,373,364 | -0.02(-0.39%) |
Feb 16, 2016 | 5.354 | 5.462 | 5.322 | 5.456 | 1,886,226 | +0.16(+2.94%) |
Feb 12, 2016 | 5.086 | 5.301 | 5.301 | 5.301 | 2,239,698 | +0.25(+5.00%) |
Feb 11, 2016 | 5.193 | 5.252 | 5.032 | 5.048 | 2,119,037 | -0.23(-4.37%) |
Feb 10, 2016 | 5.279 | 5.365 | 5.215 | 5.279 | 1,772,257 | +0.03(+0.61%) |
Feb 09, 2016 | 5.365 | 5.435 | 5.215 | 5.247 | 2,751,577 | -0.18(-3.36%) |
Feb 08, 2016 | 5.714 | 5.762 | 5.365 | 5.429 | 2,620,899 | -0.35(-6.04%) |
Feb 05, 2016 | 5.966 | 5.966 | 5.773 | 5.779 | 3,879,783 | -0.09(-1.47%) |
Feb 04, 2016 | 6.079 | 6.101 | 5.698 | 5.864 | 4,613,618 | +0.05(+0.83%) |
Feb 03, 2016 | 5.698 | 5.832 | 5.623 | 5.816 | 2,273,600 | +0.15(+2.65%) |
Feb 02, 2016 | 5.811 | 5.848 | 5.585 | 5.666 | 2,561,113 | -0.18(-3.03%) |
Feb 01, 2016 | 5.741 | 5.907 | 5.650 | 5.843 | 1,995,294 | +0.07(+1.21%) |
Jan 29, 2016 | 5.634 | 5.779 | 5.591 | 5.773 | 2,377,282 | +0.18(+3.17%) |
Jan 28, 2016 | 5.838 | 5.891 | 5.585 | 5.596 | 3,582,880 | -0.24(-4.14%) |
Jan 27, 2016 | 5.945 | 6.036 | 5.784 | 5.838 | 2,754,931 | -0.26(-4.31%) |
Jan 26, 2016 | 5.902 | 6.117 | 5.902 | 6.101 | 3,069,619 | +0.24(+4.03%) |
Jan 25, 2016 | 6.009 | 6.044 | 5.864 | 5.864 | 2,041,709 | -0.16(-2.67%) |
Jan 22, 2016 | 5.934 | 6.063 | 5.934 | 6.026 | 2,243,109 | +0.17(+2.84%) |
Jan 21, 2016 | 5.821 | 6.012 | 5.747 | 5.859 | 2,437,438 | +0.08(+1.30%) |
Jan 20, 2016 | 5.698 | 5.843 | 5.467 | 5.784 | 4,508,264 | +0.03(+0.47%) |
Jan 19, 2016 | 5.940 | 5.988 | 5.746 | 5.757 | 4,352,088 | -0.08(-1.29%) |
Jan 15, 2016 | 5.864 | 5.832 | 5.832 | 5.832 | 3,162,726 | -0.12(-1.99%) |
Jan 14, 2016 | 6.069 | 6.079 | 5.913 | 5.950 | 2,437,971 | -0.10(-1.69%) |
Jan 13, 2016 | 6.144 | 6.256 | 6.018 | 6.052 | 2,203,564 | -0.09(-1.40%) |
Jan 12, 2016 | 6.289 | 6.289 | 6.063 | 6.138 | 2,465,695 | -0.09(-1.47%) |
Jan 11, 2016 | 6.251 | 6.428 | 6.181 | 6.230 | 2,783,700 | -0.02(-0.26%) |
Jan 08, 2016 | 6.471 | 6.536 | 6.235 | 6.246 | 2,702,586 | -0.23(-3.49%) |
Jan 07, 2016 | 6.541 | 6.622 | 6.466 | 6.471 | 2,715,831 | -0.23(-3.37%) |
Jan 06, 2016 | 6.573 | 6.713 | 6.504 | 6.697 | 4,731,064 | -0.03(-0.40%) |
Jan 05, 2016 | 6.536 | 6.772 | 6.530 | 6.724 | 3,820,175 | +0.19(+2.96%) |
Jan 04, 2016 | 6.600 | 6.600 | 6.471 | 6.530 | 4,756,372 | -0.11(-1.70%) |
Dec 31, 2015 | 6.734 | 6.643 | 6.643 | 6.643 | 1,489,656 | -0.09(-1.28%) |
Dec 30, 2015 | 6.681 | 6.756 | 6.667 | 6.729 | 1,593,487 | +0.03(+0.40%) |
Dec 29, 2015 | 6.638 | 6.745 | 6.606 | 6.702 | 2,117,762 | +0.09(+1.38%) |
Dec 28, 2015 | 6.675 | 6.697 | 6.541 | 6.611 | 2,640,667 | -0.07(-1.08%) |
Dec 24, 2015 | 6.715 | 6.683 | 6.683 | 6.683 | 833,714 | -0.04(-0.63%) |
Dec 23, 2015 | 6.647 | 6.731 | 6.636 | 6.725 | 2,207,043 | +0.15(+2.32%) |
Dec 22, 2015 | 6.573 | 6.636 | 6.547 | 6.573 | 2,670,590 | +0.04(+0.64%) |
Dec 21, 2015 | 6.620 | 6.652 | 6.478 | 6.531 | 2,302,671 | -0.02(-0.32%) |
Dec 18, 2015 | 6.757 | 6.762 | 6.541 | 6.552 | 3,658,568 | -0.21(-3.04%) |
Dec 17, 2015 | 6.773 | 6.825 | 6.678 | 6.757 | 2,755,652 | +0.00(+0.00%) |
Dec 16, 2015 | 6.631 | 6.768 | 6.620 | 6.757 | 2,187,341 | +0.16(+2.39%) |
Dec 15, 2015 | 6.505 | 6.652 | 6.486 | 6.599 | 2,311,246 | +0.13(+1.95%) |
Dec 14, 2015 | 6.499 | 6.526 | 6.342 | 6.473 | 3,417,070 | -0.04(-0.65%) |
Dec 11, 2015 | 6.562 | 6.573 | 6.436 | 6.515 | 2,223,318 | -0.07(-1.12%) |
Dec 10, 2015 | 6.694 | 6.773 | 6.578 | 6.589 | 2,030,860 | -0.10(-1.49%) |
Dec 09, 2015 | 6.573 | 6.704 | 6.541 | 6.689 | 4,289,768 | +0.11(+1.60%) |
Dec 08, 2015 | 6.526 | 6.599 | 6.505 | 6.584 | 2,672,105 | +0.02(+0.32%) |
Dec 07, 2015 | 6.610 | 6.615 | 6.523 | 6.562 | 4,403,755 | -0.08(-1.19%) |
Dec 04, 2015 | 6.405 | 6.694 | 6.405 | 6.641 | 7,849,243 | +0.24(+3.78%) |
Dec 03, 2015 | 6.678 | 6.715 | 6.363 | 6.399 | 4,816,305 | -0.28(-4.17%) |
Dec 02, 2015 | 6.978 | 6.978 | 6.662 | 6.678 | 2,968,625 | -0.33(-4.73%) |
Dec 01, 2015 | 6.915 | 7.015 | 6.857 | 7.009 | 3,850,250 | +0.14(+1.99%) |
Nov 30, 2015 | 7.094 | 7.157 | 6.820 | 6.873 | 3,948,350 | -0.19(-2.75%) |
Nov 27, 2015 | 7.015 | 7.083 | 6.988 | 7.067 | 1,592,479 | +0.07(+1.05%) |
Nov 25, 2015 | 7.020 | 6.994 | 6.994 | 6.994 | 1,671,612 | -0.03(-0.45%) |
Nov 24, 2015 | 7.030 | 7.067 | 6.910 | 7.025 | 3,802,897 | -0.03(-0.37%) |
Nov 23, 2015 | 7.162 | 7.209 | 7.041 | 7.052 | 2,074,605 | -0.11(-1.54%) |
Nov 20, 2015 | 7.109 | 7.172 | 7.083 | 7.162 | 2,469,121 | +0.09(+1.34%) |
Nov 19, 2015 | 7.025 | 7.088 | 7.004 | 7.067 | 1,682,541 | +0.05(+0.75%) |
Nov 18, 2015 | 6.941 | 7.015 | 6.901 | 7.015 | 2,318,345 | +0.10(+1.44%) |
Nov 17, 2015 | 6.962 | 7.078 | 6.857 | 6.915 | 2,640,090 | -0.06(-0.90%) |
Nov 16, 2015 | 6.967 | 7.004 | 6.862 | 6.978 | 2,665,681 | -0.03(-0.45%) |
Nov 13, 2015 | 7.157 | 7.215 | 6.988 | 7.009 | 2,936,055 | -0.13(-1.84%) |
Nov 12, 2015 | 7.178 | 7.204 | 7.104 | 7.141 | 2,271,468 | -0.06(-0.80%) |
Nov 11, 2015 | 7.178 | 7.220 | 7.088 | 7.199 | 2,866,176 | +0.03(+0.44%) |
Nov 10, 2015 | 7.083 | 7.167 | 6.983 | 7.167 | 4,395,507 | +0.08(+1.19%) |
Nov 09, 2015 | 7.309 | 7.420 | 7.020 | 7.083 | 3,188,361 | -0.25(-3.44%) |
Nov 06, 2015 | 7.488 | 7.488 | 7.283 | 7.335 | 2,877,067 | -0.24(-3.13%) |
Nov 05, 2015 | 7.572 | 7.588 | 7.472 | 7.572 | 2,201,369 | +0.01(+0.07%) |
Nov 04, 2015 | 7.803 | 7.846 | 7.556 | 7.567 | 2,644,121 | -0.24(-3.10%) |
Nov 03, 2015 | 7.803 | 7.830 | 7.730 | 7.809 | 4,020,798 | -0.02(-0.20%) |
Nov 02, 2015 | 7.646 | 7.846 | 7.625 | 7.824 | 2,219,633 | +0.16(+2.06%) |
Oct 30, 2015 | 7.751 | 7.782 | 7.646 | 7.667 | 2,082,945 | -0.07(-0.88%) |
Oct 29, 2015 | 8.035 | 8.161 | 7.593 | 7.735 | 4,470,933 | -0.40(-4.97%) |
Oct 28, 2015 | 7.914 | 8.198 | 7.909 | 8.140 | 4,185,985 | +0.23(+2.86%) |
Oct 27, 2015 | 7.861 | 7.932 | 7.819 | 7.914 | 3,322,623 | +0.04(+0.53%) |
Oct 26, 2015 | 7.861 | 7.888 | 7.772 | 7.872 | 2,609,668 | +0.02(+0.27%) |
Oct 23, 2015 | 7.961 | 8.040 | 7.785 | 7.851 | 2,786,872 | -0.11(-1.39%) |
Oct 22, 2015 | 7.951 | 8.014 | 7.888 | 7.961 | 3,284,549 | +0.05(+0.60%) |
Oct 21, 2015 | 7.972 | 8.045 | 7.909 | 7.914 | 2,913,578 | -0.06(-0.73%) |
Oct 20, 2015 | 7.798 | 7.982 | 7.798 | 7.972 | 3,035,233 | +0.16(+2.02%) |
Oct 19, 2015 | 7.683 | 7.814 | 7.677 | 7.814 | 3,939,824 | +0.11(+1.36%) |
Oct 16, 2015 | 7.667 | 7.709 | 7.640 | 7.709 | 2,414,740 | +0.06(+0.83%) |
Oct 15, 2015 | 7.719 | 7.719 | 7.520 | 7.646 | 3,488,038 | -0.06(-0.82%) |
Oct 14, 2015 | 7.777 | 7.846 | 7.688 | 7.709 | 2,845,936 | -0.06(-0.81%) |
Oct 13, 2015 | 7.803 | 7.872 | 7.680 | 7.772 | 2,154,767 | -0.06(-0.74%) |
Oct 12, 2015 | 7.798 | 7.877 | 7.661 | 7.830 | 1,650,841 | +0.04(+0.47%) |
Oct 09, 2015 | 7.788 | 7.814 | 7.735 | 7.793 | 2,327,734 | -0.01(-0.07%) |
Oct 08, 2015 | 7.640 | 7.803 | 7.609 | 7.798 | 3,565,317 | +0.14(+1.85%) |
Oct 07, 2015 | 7.498 | 7.656 | 7.477 | 7.656 | 6,438,436 | +0.18(+2.46%) |
Oct 06, 2015 | 7.293 | 7.488 | 7.257 | 7.472 | 7,532,477 | +0.16(+2.16%) |
Oct 05, 2015 | 7.183 | 7.330 | 7.183 | 7.314 | 6,933,669 | +0.18(+2.51%) |
Oct 02, 2015 | 7.246 | 7.420 | 7.083 | 7.136 | 4,613,804 | -0.14(-1.88%) |