Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.450 | 7.504 | 7.256 | 7.481 | 2,500,046 | +0.10(+1.37%) |
Sep 29, 2016 | 7.473 | 7.504 | 7.373 | 7.380 | 668,657 | -0.12(-1.55%) |
Sep 28, 2016 | 7.373 | 7.497 | 7.342 | 7.497 | 820,268 | +0.13(+1.79%) |
Sep 27, 2016 | 7.388 | 7.404 | 7.330 | 7.365 | 558,286 | -0.02(-0.32%) |
Sep 26, 2016 | 7.543 | 7.543 | 7.388 | 7.388 | 589,558 | -0.19(-2.56%) |
Sep 23, 2016 | 7.621 | 7.667 | 7.559 | 7.582 | 447,872 | -0.09(-1.11%) |
Sep 22, 2016 | 7.644 | 7.683 | 7.574 | 7.667 | 1,101,217 | +0.09(+1.23%) |
Sep 21, 2016 | 7.536 | 7.598 | 7.442 | 7.574 | 320,858 | +0.09(+1.14%) |
Sep 20, 2016 | 7.605 | 7.613 | 7.411 | 7.489 | 664,968 | -0.07(-0.92%) |
Sep 19, 2016 | 7.528 | 7.613 | 7.473 | 7.559 | 431,441 | +0.08(+1.04%) |
Sep 16, 2016 | 7.404 | 7.536 | 7.295 | 7.481 | 1,208,629 | +0.08(+1.05%) |
Sep 15, 2016 | 7.295 | 7.458 | 7.287 | 7.404 | 552,168 | +0.09(+1.17%) |
Sep 14, 2016 | 7.450 | 7.465 | 7.287 | 7.318 | 793,884 | -0.10(-1.36%) |
Sep 13, 2016 | 7.605 | 7.675 | 7.349 | 7.419 | 876,533 | -0.30(-3.92%) |
Sep 12, 2016 | 7.675 | 7.761 | 7.605 | 7.722 | 509,928 | +0.05(+0.61%) |
Sep 09, 2016 | 7.986 | 8.048 | 7.675 | 7.675 | 722,072 | -0.42(-5.18%) |
Sep 08, 2016 | 8.102 | 8.145 | 8.055 | 8.094 | 528,337 | -0.03(-0.38%) |
Sep 07, 2016 | 8.071 | 8.265 | 8.063 | 8.125 | 701,251 | +0.05(+0.67%) |
Sep 06, 2016 | 8.071 | 8.094 | 8.021 | 8.071 | 594,711 | +0.05(+0.58%) |
Sep 02, 2016 | 7.869 | 8.024 | 8.024 | 8.024 | 542,356 | +0.17(+2.17%) |
Sep 01, 2016 | 7.733 | 7.854 | 7.675 | 7.854 | 714,120 | +0.09(+1.20%) |
Aug 31, 2016 | 7.761 | 7.776 | 7.633 | 7.761 | 785,518 | -0.01(-0.10%) |
Aug 30, 2016 | 7.838 | 7.838 | 7.722 | 7.768 | 402,071 | -0.03(-0.40%) |
Aug 29, 2016 | 7.846 | 7.877 | 7.714 | 7.799 | 583,193 | +0.00(+0.00%) |
Aug 26, 2016 | 7.854 | 7.893 | 7.730 | 7.799 | 329,682 | -0.02(-0.20%) |
Aug 25, 2016 | 7.768 | 7.861 | 7.730 | 7.815 | 550,215 | +0.01(+0.10%) |
Aug 24, 2016 | 7.846 | 7.861 | 7.768 | 7.807 | 547,412 | -0.03(-0.40%) |
Aug 23, 2016 | 7.730 | 7.854 | 7.706 | 7.838 | 541,411 | +0.12(+1.61%) |
Aug 22, 2016 | 7.730 | 7.753 | 7.644 | 7.714 | 690,615 | -0.06(-0.80%) |
Aug 19, 2016 | 7.916 | 7.916 | 7.776 | 7.776 | 770,023 | -0.15(-1.86%) |
Aug 18, 2016 | 7.815 | 7.935 | 7.792 | 7.924 | 811,643 | +0.13(+1.69%) |
Aug 17, 2016 | 7.931 | 7.931 | 7.753 | 7.792 | 738,002 | -0.11(-1.38%) |
Aug 16, 2016 | 7.978 | 7.978 | 7.869 | 7.900 | 470,708 | -0.09(-1.07%) |
Aug 15, 2016 | 7.924 | 8.048 | 7.924 | 7.986 | 550,609 | +0.06(+0.78%) |
Aug 12, 2016 | 7.830 | 7.986 | 7.830 | 7.924 | 767,764 | +0.09(+1.19%) |
Aug 11, 2016 | 7.908 | 7.939 | 7.745 | 7.830 | 773,797 | -0.05(-0.69%) |
Aug 10, 2016 | 7.908 | 7.939 | 7.799 | 7.885 | 703,028 | -0.01(-0.10%) |
Aug 09, 2016 | 7.823 | 7.893 | 7.799 | 7.893 | 907,813 | +0.05(+0.59%) |
Aug 08, 2016 | 7.768 | 7.846 | 7.695 | 7.846 | 941,479 | +0.09(+1.10%) |
Aug 05, 2016 | 7.714 | 7.761 | 7.636 | 7.761 | 1,263,076 | +0.13(+1.73%) |
Aug 04, 2016 | 7.846 | 7.885 | 7.574 | 7.629 | 1,672,284 | -0.18(-2.29%) |
Aug 03, 2016 | 7.947 | 7.947 | 7.629 | 7.807 | 1,706,045 | -0.14(-1.76%) |
Aug 02, 2016 | 9.041 | 9.119 | 7.854 | 7.947 | 2,774,540 | -0.79(-9.06%) |
Aug 01, 2016 | 8.723 | 8.847 | 8.638 | 8.738 | 1,278,041 | +0.02(+0.18%) |
Jul 29, 2016 | 8.669 | 8.769 | 8.614 | 8.723 | 1,018,942 | +0.06(+0.72%) |
Jul 28, 2016 | 8.707 | 8.746 | 8.661 | 8.661 | 492,155 | -0.05(-0.53%) |
Jul 27, 2016 | 8.606 | 8.754 | 8.606 | 8.707 | 740,458 | +0.10(+1.17%) |
Jul 26, 2016 | 8.599 | 8.754 | 8.575 | 8.606 | 1,085,178 | +0.01(+0.09%) |
Jul 25, 2016 | 8.622 | 8.661 | 8.537 | 8.599 | 513,438 | -0.09(-0.98%) |
Jul 22, 2016 | 8.560 | 8.754 | 8.514 | 8.684 | 482,207 | +0.13(+1.54%) |
Jul 21, 2016 | 8.645 | 8.762 | 8.544 | 8.552 | 734,256 | -0.09(-1.08%) |
Jul 20, 2016 | 8.638 | 8.715 | 8.599 | 8.645 | 464,823 | +0.05(+0.63%) |
Jul 19, 2016 | 8.645 | 8.669 | 8.568 | 8.591 | 473,265 | -0.05(-0.63%) |
Jul 18, 2016 | 8.537 | 8.676 | 8.537 | 8.645 | 699,924 | +0.12(+1.36%) |
Jul 15, 2016 | 8.630 | 8.638 | 8.498 | 8.529 | 557,260 | -0.04(-0.45%) |
Jul 14, 2016 | 8.715 | 8.731 | 8.568 | 8.568 | 420,461 | -0.05(-0.63%) |
Jul 13, 2016 | 8.661 | 8.661 | 8.552 | 8.622 | 1,142,999 | +0.01(+0.09%) |
Jul 12, 2016 | 8.475 | 8.661 | 8.436 | 8.614 | 900,424 | +0.23(+2.78%) |
Jul 11, 2016 | 8.312 | 8.447 | 8.296 | 8.381 | 520,328 | +0.12(+1.50%) |
Jul 08, 2016 | 7.986 | 8.265 | 7.916 | 8.257 | 899,143 | +0.34(+4.31%) |
Jul 07, 2016 | 7.970 | 8.110 | 7.885 | 7.916 | 580,028 | -0.05(-0.58%) |
Jul 06, 2016 | 7.924 | 8.017 | 7.854 | 7.962 | 587,351 | +0.01(+0.10%) |
Jul 05, 2016 | 7.993 | 8.094 | 7.947 | 7.955 | 755,578 | -0.06(-0.77%) |
Jul 01, 2016 | 7.986 | 8.017 | 8.017 | 8.017 | 1,077,109 | +0.00(+0.00%) |
Jun 30, 2016 | 7.784 | 8.024 | 7.737 | 8.017 | 1,489,056 | +0.29(+3.82%) |
Jun 29, 2016 | 7.714 | 7.784 | 7.644 | 7.722 | 1,027,153 | +0.12(+1.63%) |
Jun 28, 2016 | 7.683 | 7.838 | 7.574 | 7.598 | 1,330,099 | +0.02(+0.20%) |
Jun 27, 2016 | 7.776 | 7.784 | 7.497 | 7.582 | 1,120,360 | -0.33(-4.22%) |
Jun 24, 2016 | 7.854 | 7.978 | 7.768 | 7.916 | 1,301,547 | -0.37(-4.49%) |
Jun 23, 2016 | 8.257 | 8.343 | 8.211 | 8.288 | 722,903 | +0.16(+2.01%) |
Jun 22, 2016 | 8.125 | 8.273 | 8.125 | 8.125 | 650,958 | -0.01(-0.10%) |
Jun 21, 2016 | 8.180 | 8.195 | 8.059 | 8.133 | 1,272,945 | -0.03(-0.38%) |
Jun 20, 2016 | 8.156 | 8.319 | 8.055 | 8.164 | 498,733 | +0.12(+1.45%) |
Jun 17, 2016 | 8.125 | 8.273 | 8.017 | 8.048 | 1,345,376 | -0.05(-0.67%) |
Jun 16, 2016 | 7.916 | 8.118 | 7.877 | 8.102 | 813,718 | +0.15(+1.85%) |
Jun 15, 2016 | 7.986 | 8.055 | 7.955 | 7.955 | 508,509 | +0.03(+0.39%) |
Jun 14, 2016 | 7.955 | 8.063 | 7.885 | 7.924 | 463,791 | -0.03(-0.39%) |
Jun 13, 2016 | 8.024 | 8.141 | 7.955 | 7.955 | 519,298 | -0.13(-1.63%) |
Jun 10, 2016 | 8.094 | 8.199 | 8.063 | 8.087 | 710,200 | -0.14(-1.70%) |
Jun 09, 2016 | 8.063 | 8.242 | 8.048 | 8.226 | 943,810 | +0.09(+1.05%) |
Jun 08, 2016 | 8.087 | 8.172 | 8.021 | 8.141 | 589,460 | +0.07(+0.87%) |
Jun 07, 2016 | 7.993 | 8.125 | 7.962 | 8.071 | 885,100 | +0.06(+0.78%) |
Jun 06, 2016 | 7.955 | 8.048 | 7.931 | 8.009 | 662,227 | +0.05(+0.58%) |
Jun 03, 2016 | 7.993 | 8.040 | 7.924 | 7.962 | 561,545 | -0.03(-0.39%) |
Jun 02, 2016 | 7.893 | 8.021 | 7.869 | 7.993 | 669,595 | +0.09(+1.08%) |
Jun 01, 2016 | 7.706 | 7.955 | 7.683 | 7.908 | 1,065,928 | +0.19(+2.52%) |
May 31, 2016 | 7.652 | 7.792 | 7.617 | 7.714 | 883,110 | +0.07(+0.91%) |
May 27, 2016 | 7.636 | 7.644 | 7.644 | 7.644 | 556,788 | +0.03(+0.41%) |
May 26, 2016 | 7.636 | 7.683 | 7.582 | 7.613 | 279,941 | -0.01(-0.10%) |
May 25, 2016 | 7.652 | 7.706 | 7.590 | 7.621 | 466,620 | -0.03(-0.41%) |
May 24, 2016 | 7.497 | 7.722 | 7.427 | 7.652 | 718,943 | +0.24(+3.25%) |
May 23, 2016 | 7.489 | 7.497 | 7.373 | 7.411 | 846,301 | -0.09(-1.14%) |
May 20, 2016 | 7.450 | 7.532 | 7.427 | 7.497 | 763,950 | +0.09(+1.26%) |
May 19, 2016 | 7.365 | 7.435 | 7.310 | 7.404 | 604,681 | +0.00(+0.00%) |
May 18, 2016 | 7.466 | 7.528 | 7.361 | 7.404 | 626,153 | -0.09(-1.14%) |
May 17, 2016 | 7.652 | 7.667 | 7.419 | 7.489 | 836,032 | -0.23(-2.92%) |
May 16, 2016 | 7.605 | 7.803 | 7.605 | 7.714 | 663,014 | +0.10(+1.33%) |
May 13, 2016 | 7.644 | 7.761 | 7.574 | 7.613 | 1,120,317 | -0.04(-0.51%) |
May 12, 2016 | 7.706 | 7.830 | 7.551 | 7.652 | 934,373 | -0.05(-0.70%) |
May 11, 2016 | 7.644 | 7.753 | 7.574 | 7.706 | 865,017 | +0.07(+0.91%) |
May 10, 2016 | 7.598 | 7.722 | 7.570 | 7.636 | 728,925 | +0.05(+0.61%) |
May 09, 2016 | 7.528 | 7.683 | 7.481 | 7.590 | 815,153 | +0.01(+0.10%) |
May 06, 2016 | 7.536 | 7.605 | 7.489 | 7.582 | 447,278 | +0.03(+0.41%) |
May 05, 2016 | 7.660 | 7.667 | 7.512 | 7.551 | 771,088 | -0.05(-0.61%) |
May 04, 2016 | 7.559 | 7.706 | 7.536 | 7.598 | 764,008 | +0.02(+0.20%) |
May 03, 2016 | 7.567 | 7.644 | 7.419 | 7.582 | 816,314 | -0.06(-0.81%) |
May 02, 2016 | 7.450 | 7.679 | 7.373 | 7.644 | 1,467,577 | +0.24(+3.25%) |
Apr 29, 2016 | 7.404 | 7.563 | 7.303 | 7.404 | 1,340,114 | +0.00(+0.00%) |
Apr 28, 2016 | 7.070 | 7.598 | 7.062 | 7.404 | 1,756,281 | -0.19(-2.45%) |
Apr 27, 2016 | 7.567 | 8.149 | 7.264 | 7.590 | 2,308,756 | +0.68(+9.89%) |
Apr 26, 2016 | 6.783 | 6.950 | 6.744 | 6.907 | 791,214 | +0.15(+2.18%) |
Apr 25, 2016 | 6.814 | 6.814 | 6.713 | 6.759 | 558,277 | -0.05(-0.80%) |
Apr 22, 2016 | 6.783 | 6.868 | 6.713 | 6.814 | 731,236 | +0.05(+0.80%) |
Apr 21, 2016 | 6.891 | 6.915 | 6.752 | 6.759 | 388,387 | -0.16(-2.35%) |
Apr 20, 2016 | 6.946 | 6.985 | 6.876 | 6.922 | 542,662 | -0.02(-0.22%) |
Apr 19, 2016 | 6.961 | 7.054 | 6.930 | 6.938 | 530,418 | -0.02(-0.22%) |
Apr 18, 2016 | 6.907 | 6.992 | 6.899 | 6.953 | 380,553 | +0.02(+0.22%) |
Apr 15, 2016 | 6.860 | 6.992 | 6.806 | 6.938 | 524,845 | +0.07(+1.02%) |
Apr 14, 2016 | 6.992 | 7.000 | 6.845 | 6.868 | 465,016 | -0.13(-1.88%) |
Apr 13, 2016 | 6.806 | 7.008 | 6.767 | 7.000 | 868,146 | +0.26(+3.80%) |
Apr 12, 2016 | 6.690 | 6.806 | 6.674 | 6.744 | 731,844 | +0.07(+1.05%) |
Apr 11, 2016 | 6.728 | 6.891 | 6.674 | 6.674 | 700,321 | -0.02(-0.35%) |
Apr 08, 2016 | 6.822 | 6.853 | 6.659 | 6.697 | 586,641 | -0.02(-0.35%) |
Apr 07, 2016 | 6.814 | 6.860 | 6.697 | 6.721 | 598,228 | -0.16(-2.26%) |
Apr 06, 2016 | 6.744 | 6.899 | 6.697 | 6.876 | 589,485 | +0.16(+2.31%) |
Apr 05, 2016 | 6.829 | 6.899 | 6.721 | 6.721 | 880,875 | -0.12(-1.81%) |
Apr 04, 2016 | 7.008 | 7.008 | 6.837 | 6.845 | 583,661 | -0.16(-2.33%) |
Apr 01, 2016 | 6.899 | 7.039 | 6.783 | 7.008 | 773,856 | +0.04(+0.56%) |
Mar 31, 2016 | 6.860 | 7.023 | 6.837 | 6.969 | 730,294 | +0.11(+1.58%) |
Mar 30, 2016 | 6.922 | 7.000 | 6.756 | 6.860 | 885,164 | -0.09(-1.34%) |
Mar 29, 2016 | 6.596 | 6.969 | 6.565 | 6.953 | 1,186,544 | +0.34(+5.16%) |
Mar 28, 2016 | 6.682 | 6.845 | 6.593 | 6.612 | 936,731 | -0.03(-0.47%) |
Mar 24, 2016 | 6.573 | 6.643 | 6.643 | 6.643 | 441,977 | +0.05(+0.71%) |
Mar 23, 2016 | 6.705 | 6.767 | 6.593 | 6.596 | 562,897 | -0.19(-2.75%) |
Mar 22, 2016 | 6.263 | 6.907 | 6.263 | 6.783 | 1,815,239 | +0.58(+9.39%) |
Mar 21, 2016 | 6.309 | 6.371 | 6.170 | 6.201 | 537,422 | -0.12(-1.96%) |
Mar 18, 2016 | 6.232 | 6.348 | 6.185 | 6.325 | 1,061,908 | +0.13(+2.13%) |
Mar 17, 2016 | 5.976 | 6.232 | 5.976 | 6.193 | 517,614 | +0.21(+3.50%) |
Mar 16, 2016 | 5.898 | 6.007 | 5.875 | 5.983 | 550,372 | +0.05(+0.92%) |
Mar 15, 2016 | 5.929 | 5.968 | 5.867 | 5.929 | 636,617 | -0.05(-0.78%) |
Mar 14, 2016 | 6.045 | 6.092 | 5.933 | 5.976 | 848,013 | -0.11(-1.79%) |
Mar 11, 2016 | 6.084 | 6.162 | 6.038 | 6.084 | 682,469 | +0.03(+0.51%) |
Mar 10, 2016 | 6.100 | 6.185 | 6.007 | 6.053 | 673,868 | -0.04(-0.64%) |
Mar 09, 2016 | 5.945 | 6.139 | 5.929 | 6.092 | 624,572 | +0.16(+2.61%) |
Mar 08, 2016 | 6.232 | 6.247 | 5.859 | 5.937 | 1,092,923 | -0.32(-5.09%) |
Mar 07, 2016 | 5.991 | 6.302 | 5.945 | 6.255 | 1,078,425 | +0.24(+4.00%) |
Mar 04, 2016 | 6.061 | 6.139 | 5.976 | 6.014 | 702,319 | -0.05(-0.77%) |
Mar 03, 2016 | 5.937 | 6.084 | 5.898 | 6.061 | 773,632 | +0.09(+1.56%) |
Mar 02, 2016 | 5.851 | 6.007 | 5.844 | 5.968 | 735,311 | +0.09(+1.59%) |
Mar 01, 2016 | 5.727 | 5.968 | 5.681 | 5.875 | 759,296 | +0.20(+3.56%) |
Feb 29, 2016 | 5.642 | 5.797 | 5.642 | 5.673 | 910,708 | +0.02(+0.41%) |
Feb 26, 2016 | 5.619 | 5.743 | 5.564 | 5.650 | 623,659 | +0.07(+1.25%) |
Feb 25, 2016 | 5.619 | 5.619 | 5.502 | 5.580 | 743,968 | -0.02(-0.28%) |
Feb 24, 2016 | 5.463 | 5.595 | 5.394 | 5.595 | 524,032 | +0.09(+1.69%) |
Feb 23, 2016 | 5.494 | 5.533 | 5.425 | 5.502 | 622,642 | +0.01(+0.14%) |
Feb 22, 2016 | 5.487 | 5.580 | 5.471 | 5.494 | 720,150 | +0.09(+1.58%) |
Feb 19, 2016 | 5.541 | 5.564 | 5.386 | 5.409 | 1,043,412 | -0.15(-2.65%) |
Feb 18, 2016 | 5.564 | 5.677 | 5.510 | 5.557 | 592,844 | +0.01(+0.14%) |
Feb 17, 2016 | 5.409 | 5.654 | 5.401 | 5.549 | 927,739 | +0.16(+3.03%) |
Feb 16, 2016 | 5.277 | 5.409 | 5.184 | 5.386 | 833,571 | +0.17(+3.27%) |
Feb 12, 2016 | 5.021 | 5.215 | 5.215 | 5.215 | 697,112 | +0.24(+4.84%) |
Feb 11, 2016 | 5.037 | 5.223 | 4.846 | 4.975 | 1,386,851 | -0.23(-4.33%) |
Feb 10, 2016 | 4.796 | 5.343 | 4.734 | 5.200 | 1,697,703 | +0.65(+14.33%) |
Feb 09, 2016 | 4.555 | 4.761 | 4.540 | 4.548 | 619,640 | -0.10(-2.17%) |
Feb 08, 2016 | 4.571 | 4.715 | 4.548 | 4.649 | 915,340 | +0.02(+0.33%) |
Feb 05, 2016 | 4.680 | 4.734 | 4.633 | 4.633 | 811,339 | -0.08(-1.65%) |
Feb 04, 2016 | 4.571 | 4.718 | 4.571 | 4.711 | 627,265 | +0.12(+2.71%) |
Feb 03, 2016 | 4.618 | 4.618 | 4.493 | 4.587 | 433,601 | +0.05(+1.20%) |
Feb 02, 2016 | 4.680 | 4.680 | 4.524 | 4.532 | 623,249 | -0.25(-5.19%) |
Feb 01, 2016 | 4.687 | 4.815 | 4.649 | 4.781 | 813,697 | +0.07(+1.48%) |
Jan 29, 2016 | 4.587 | 4.711 | 4.587 | 4.711 | 1,090,952 | +0.13(+2.88%) |
Jan 28, 2016 | 4.610 | 4.742 | 4.555 | 4.579 | 626,884 | +0.00(+0.00%) |
Jan 27, 2016 | 4.540 | 4.656 | 4.497 | 4.579 | 871,486 | +0.02(+0.51%) |
Jan 26, 2016 | 4.478 | 4.664 | 4.462 | 4.555 | 910,060 | +0.09(+2.09%) |
Jan 25, 2016 | 4.587 | 4.602 | 4.416 | 4.462 | 819,558 | -0.19(-4.17%) |
Jan 22, 2016 | 4.587 | 4.711 | 4.579 | 4.656 | 689,329 | +0.15(+3.27%) |
Jan 21, 2016 | 4.517 | 4.649 | 4.451 | 4.509 | 1,357,440 | -0.03(-0.68%) |
Jan 20, 2016 | 4.284 | 4.548 | 4.245 | 4.540 | 1,524,882 | +0.16(+3.54%) |
Jan 19, 2016 | 4.548 | 4.563 | 4.346 | 4.385 | 588,115 | -0.12(-2.59%) |
Jan 15, 2016 | 4.532 | 4.501 | 4.501 | 4.501 | 727,264 | -0.16(-3.49%) |
Jan 14, 2016 | 4.594 | 4.738 | 4.548 | 4.664 | 1,000,946 | +0.12(+2.56%) |
Jan 13, 2016 | 4.726 | 4.796 | 4.493 | 4.548 | 969,777 | -0.18(-3.78%) |
Jan 12, 2016 | 4.843 | 4.889 | 4.703 | 4.726 | 1,171,554 | -0.05(-1.14%) |
Jan 11, 2016 | 4.796 | 4.819 | 4.672 | 4.781 | 762,525 | +0.00(+0.00%) |
Jan 08, 2016 | 4.819 | 4.912 | 4.781 | 4.781 | 1,046,798 | -0.05(-1.12%) |
Jan 07, 2016 | 4.936 | 5.025 | 4.827 | 4.835 | 1,372,636 | -0.21(-4.15%) |
Jan 06, 2016 | 5.238 | 5.285 | 5.029 | 5.044 | 993,822 | -0.26(-4.97%) |
Jan 05, 2016 | 5.293 | 5.347 | 5.207 | 5.308 | 710,201 | +0.00(+0.00%) |
Jan 04, 2016 | 5.409 | 5.425 | 5.157 | 5.308 | 1,433,494 | -0.23(-4.07%) |
Dec 31, 2015 | 5.650 | 5.533 | 5.533 | 5.533 | 634,874 | -0.13(-2.33%) |
Dec 30, 2015 | 5.735 | 5.797 | 5.657 | 5.665 | 475,363 | -0.12(-2.01%) |
Dec 29, 2015 | 5.774 | 5.828 | 5.704 | 5.782 | 288,384 | +0.03(+0.54%) |
Dec 28, 2015 | 5.789 | 5.805 | 5.634 | 5.751 | 400,303 | -0.08(-1.33%) |
Dec 24, 2015 | 5.836 | 5.828 | 5.828 | 5.828 | 283,999 | +0.02(+0.40%) |
Dec 23, 2015 | 5.836 | 5.859 | 5.782 | 5.805 | 482,583 | -0.02(-0.27%) |
Dec 22, 2015 | 5.844 | 5.875 | 5.696 | 5.820 | 643,619 | -0.02(-0.27%) |
Dec 21, 2015 | 5.758 | 5.859 | 5.673 | 5.836 | 1,013,772 | +0.09(+1.62%) |
Dec 18, 2015 | 5.937 | 5.937 | 5.642 | 5.743 | 1,757,156 | -0.24(-4.02%) |
Dec 17, 2015 | 5.813 | 5.999 | 5.797 | 5.983 | 846,974 | +0.19(+3.35%) |
Dec 16, 2015 | 5.735 | 5.817 | 5.727 | 5.789 | 564,873 | +0.09(+1.50%) |
Dec 15, 2015 | 5.634 | 5.751 | 5.634 | 5.704 | 602,372 | +0.09(+1.52%) |
Dec 14, 2015 | 5.813 | 5.836 | 5.588 | 5.619 | 709,513 | -0.22(-3.72%) |
Dec 11, 2015 | 5.937 | 5.976 | 5.762 | 5.836 | 1,109,042 | -0.23(-3.84%) |
Dec 10, 2015 | 5.844 | 6.084 | 5.844 | 6.069 | 857,009 | +0.19(+3.30%) |
Dec 09, 2015 | 5.937 | 5.968 | 5.844 | 5.875 | 890,851 | -0.09(-1.43%) |
Dec 08, 2015 | 5.774 | 5.999 | 5.727 | 5.960 | 1,172,230 | +0.12(+2.13%) |
Dec 07, 2015 | 5.898 | 5.906 | 5.774 | 5.836 | 959,832 | -0.09(-1.57%) |
Dec 04, 2015 | 5.851 | 5.976 | 5.820 | 5.929 | 491,566 | +0.07(+1.19%) |
Dec 03, 2015 | 6.038 | 6.045 | 5.828 | 5.859 | 509,170 | -0.15(-2.45%) |
Dec 02, 2015 | 6.077 | 6.166 | 5.983 | 6.007 | 545,038 | -0.11(-1.78%) |
Dec 01, 2015 | 6.022 | 6.115 | 5.976 | 6.115 | 464,086 | +0.12(+2.07%) |
Nov 30, 2015 | 5.976 | 6.022 | 5.937 | 5.991 | 771,941 | +0.01(+0.13%) |
Nov 27, 2015 | 5.883 | 6.038 | 5.883 | 5.983 | 227,660 | +0.07(+1.18%) |
Nov 25, 2015 | 5.921 | 5.914 | 5.914 | 5.914 | 477,154 | -0.02(-0.26%) |
Nov 24, 2015 | 5.890 | 5.976 | 5.867 | 5.929 | 431,343 | -0.01(-0.13%) |
Nov 23, 2015 | 5.859 | 6.038 | 5.859 | 5.937 | 436,710 | +0.00(+0.00%) |
Nov 20, 2015 | 5.921 | 6.026 | 5.844 | 5.937 | 724,221 | +0.05(+0.92%) |
Nov 19, 2015 | 5.929 | 5.968 | 5.851 | 5.883 | 562,198 | -0.05(-0.92%) |
Nov 18, 2015 | 5.952 | 5.991 | 5.828 | 5.937 | 819,939 | -0.02(-0.26%) |
Nov 17, 2015 | 6.045 | 6.092 | 5.945 | 5.952 | 515,887 | -0.08(-1.29%) |
Nov 16, 2015 | 5.914 | 6.061 | 5.890 | 6.030 | 472,657 | +0.09(+1.44%) |
Nov 13, 2015 | 5.968 | 6.014 | 5.921 | 5.945 | 581,306 | -0.07(-1.16%) |
Nov 12, 2015 | 6.131 | 6.201 | 6.007 | 6.014 | 636,867 | -0.21(-3.37%) |
Nov 11, 2015 | 6.379 | 6.395 | 6.201 | 6.224 | 525,039 | -0.12(-1.96%) |
Nov 10, 2015 | 6.333 | 6.395 | 6.263 | 6.348 | 651,306 | -0.02(-0.24%) |
Nov 09, 2015 | 6.457 | 6.488 | 6.333 | 6.364 | 726,834 | -0.13(-2.03%) |
Nov 06, 2015 | 6.294 | 6.503 | 6.271 | 6.496 | 799,611 | +0.17(+2.70%) |
Nov 05, 2015 | 6.325 | 6.371 | 6.232 | 6.325 | 584,422 | +0.00(+0.00%) |
Nov 04, 2015 | 6.371 | 6.422 | 6.286 | 6.325 | 748,178 | -0.02(-0.37%) |
Nov 03, 2015 | 6.325 | 6.434 | 6.302 | 6.348 | 735,509 | +0.01(+0.12%) |
Nov 02, 2015 | 6.232 | 6.418 | 6.216 | 6.340 | 890,078 | +0.08(+1.24%) |
Oct 30, 2015 | 6.216 | 6.309 | 6.162 | 6.263 | 852,366 | +0.05(+0.87%) |
Oct 29, 2015 | 6.278 | 6.457 | 6.170 | 6.208 | 1,181,909 | -0.20(-3.15%) |
Oct 28, 2015 | 6.154 | 6.581 | 5.980 | 6.410 | 1,445,579 | +0.18(+2.86%) |
Oct 27, 2015 | 6.271 | 6.294 | 6.139 | 6.232 | 744,803 | -0.07(-1.11%) |
Oct 26, 2015 | 6.371 | 6.434 | 6.271 | 6.302 | 881,951 | -0.09(-1.46%) |
Oct 23, 2015 | 6.457 | 6.472 | 6.348 | 6.395 | 605,131 | +0.02(+0.37%) |
Oct 22, 2015 | 6.286 | 6.457 | 6.271 | 6.371 | 620,799 | +0.13(+2.11%) |
Oct 21, 2015 | 6.418 | 6.496 | 6.232 | 6.240 | 896,555 | -0.18(-2.78%) |
Oct 20, 2015 | 6.348 | 6.496 | 6.325 | 6.418 | 761,213 | +0.06(+0.98%) |
Oct 19, 2015 | 6.302 | 6.426 | 6.286 | 6.356 | 528,488 | +0.02(+0.37%) |
Oct 16, 2015 | 6.402 | 6.402 | 6.263 | 6.333 | 487,822 | -0.05(-0.73%) |
Oct 15, 2015 | 6.201 | 6.379 | 6.139 | 6.379 | 670,809 | +0.20(+3.27%) |
Oct 14, 2015 | 6.185 | 6.286 | 6.181 | 6.177 | 547,616 | -0.01(-0.13%) |
Oct 13, 2015 | 6.208 | 6.325 | 6.170 | 6.185 | 694,727 | -0.09(-1.36%) |
Oct 12, 2015 | 6.263 | 6.278 | 6.201 | 6.271 | 504,487 | +0.02(+0.25%) |
Oct 09, 2015 | 6.224 | 6.294 | 6.201 | 6.255 | 418,352 | +0.08(+1.26%) |
Oct 08, 2015 | 6.038 | 6.243 | 6.038 | 6.177 | 831,577 | +0.12(+1.92%) |
Oct 07, 2015 | 5.875 | 6.131 | 5.789 | 6.061 | 1,085,395 | +0.23(+3.99%) |
Oct 06, 2015 | 5.689 | 5.968 | 5.673 | 5.828 | 1,149,945 | +0.13(+2.32%) |
Oct 05, 2015 | 5.549 | 5.696 | 5.494 | 5.696 | 1,812,944 | +0.22(+3.97%) |
Oct 02, 2015 | 5.425 | 5.502 | 5.363 | 5.479 | 955,982 | +0.01(+0.14%) |