Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.290 | 7.400 | 7.235 | 7.390 | 1,539,089 | +0.13(+1.79%) |
Sep 29, 2016 | 7.380 | 7.415 | 7.260 | 7.260 | 769,947 | -0.11(-1.49%) |
Sep 28, 2016 | 7.360 | 7.450 | 7.320 | 7.370 | 990,411 | +0.01(+0.14%) |
Sep 27, 2016 | 7.270 | 7.410 | 7.240 | 7.360 | 1,356,903 | +0.10(+1.38%) |
Sep 26, 2016 | 7.410 | 7.460 | 7.260 | 7.260 | 1,064,922 | -0.17(-2.29%) |
Sep 23, 2016 | 7.400 | 7.450 | 7.380 | 7.430 | 1,365,719 | -0.07(-0.93%) |
Sep 22, 2016 | 7.400 | 7.510 | 7.380 | 7.500 | 2,352,453 | +0.13(+1.76%) |
Sep 21, 2016 | 7.350 | 7.410 | 7.260 | 7.370 | 1,495,969 | +0.06(+0.82%) |
Sep 20, 2016 | 7.470 | 7.470 | 7.300 | 7.310 | 1,261,195 | -0.11(-1.48%) |
Sep 19, 2016 | 7.370 | 7.500 | 7.340 | 7.420 | 1,606,236 | +0.08(+1.09%) |
Sep 16, 2016 | 7.420 | 7.515 | 7.310 | 7.340 | 3,378,646 | -0.13(-1.74%) |
Sep 15, 2016 | 7.550 | 7.610 | 7.420 | 7.470 | 3,149,568 | -0.04(-0.53%) |
Sep 14, 2016 | 7.540 | 7.610 | 7.490 | 7.510 | 1,494,813 | +0.00(+0.00%) |
Sep 13, 2016 | 7.590 | 7.690 | 7.450 | 7.510 | 1,126,519 | -0.17(-2.21%) |
Sep 12, 2016 | 7.460 | 7.680 | 7.450 | 7.680 | 1,653,016 | +0.15(+1.99%) |
Sep 09, 2016 | 7.720 | 7.810 | 7.500 | 7.530 | 1,366,513 | -0.24(-3.09%) |
Sep 08, 2016 | 7.840 | 7.870 | 7.750 | 7.770 | 1,051,637 | -0.10(-1.27%) |
Sep 07, 2016 | 7.850 | 7.900 | 7.740 | 7.870 | 1,441,709 | +0.04(+0.51%) |
Sep 06, 2016 | 7.870 | 7.870 | 7.770 | 7.830 | 2,315,364 | -0.01(-0.13%) |
Sep 02, 2016 | 7.850 | 7.840 | 7.840 | 7.840 | 1,291,700 | -0.01(-0.13%) |
Sep 01, 2016 | 7.790 | 7.895 | 7.770 | 7.850 | 2,007,350 | +0.07(+0.90%) |
Aug 31, 2016 | 7.790 | 7.860 | 7.700 | 7.780 | 1,896,698 | -0.05(-0.64%) |
Aug 30, 2016 | 7.810 | 7.890 | 7.770 | 7.830 | 1,070,108 | +0.05(+0.64%) |
Aug 29, 2016 | 7.750 | 7.845 | 7.745 | 7.780 | 840,211 | +0.01(+0.13%) |
Aug 26, 2016 | 7.730 | 7.840 | 7.700 | 7.770 | 1,326,886 | +0.04(+0.52%) |
Aug 25, 2016 | 7.720 | 7.860 | 7.700 | 7.730 | 1,928,548 | -0.02(-0.26%) |
Aug 24, 2016 | 7.790 | 7.870 | 7.740 | 7.750 | 1,132,008 | -0.08(-1.02%) |
Aug 23, 2016 | 7.730 | 7.890 | 7.720 | 7.830 | 1,574,732 | +0.06(+0.77%) |
Aug 22, 2016 | 7.690 | 7.820 | 7.645 | 7.770 | 1,486,581 | +0.00(+0.00%) |
Aug 19, 2016 | 7.810 | 7.830 | 7.730 | 7.770 | 1,824,752 | -0.04(-0.51%) |
Aug 18, 2016 | 7.690 | 7.820 | 7.650 | 7.810 | 1,328,286 | +0.15(+1.96%) |
Aug 17, 2016 | 7.570 | 7.690 | 7.520 | 7.660 | 1,640,374 | +0.06(+0.79%) |
Aug 16, 2016 | 7.550 | 7.650 | 7.470 | 7.600 | 1,877,775 | +0.06(+0.80%) |
Aug 15, 2016 | 7.280 | 7.645 | 7.280 | 7.540 | 4,598,776 | +0.24(+3.29%) |
Aug 12, 2016 | 7.010 | 7.330 | 6.960 | 7.300 | 4,557,354 | -0.03(-0.41%) |
Aug 11, 2016 | 7.330 | 7.380 | 7.300 | 7.330 | 1,690,931 | +0.05(+0.69%) |
Aug 10, 2016 | 7.350 | 7.390 | 7.230 | 7.280 | 1,454,946 | -0.05(-0.68%) |
Aug 09, 2016 | 7.240 | 7.370 | 7.180 | 7.330 | 1,517,993 | +0.08(+1.10%) |
Aug 08, 2016 | 7.250 | 7.320 | 7.210 | 7.250 | 1,220,150 | +0.00(+0.00%) |
Aug 05, 2016 | 7.180 | 7.250 | 7.150 | 7.250 | 2,499,464 | +0.11(+1.54%) |
Aug 04, 2016 | 7.130 | 7.220 | 7.100 | 7.140 | 1,578,765 | -0.01(-0.14%) |
Aug 03, 2016 | 7.000 | 7.180 | 7.000 | 7.150 | 3,400,203 | +0.14(+2.00%) |
Aug 02, 2016 | 7.110 | 7.150 | 7.010 | 7.010 | 1,584,887 | -0.12(-1.68%) |
Aug 01, 2016 | 7.090 | 7.150 | 7.040 | 7.130 | 1,925,254 | +0.00(+0.00%) |
Jul 29, 2016 | 7.080 | 7.130 | 7.000 | 7.130 | 3,316,503 | +0.05(+0.71%) |
Jul 28, 2016 | 7.100 | 7.110 | 7.010 | 7.080 | 1,746,556 | -0.06(-0.84%) |
Jul 27, 2016 | 7.120 | 7.200 | 7.080 | 7.140 | 1,125,594 | +0.01(+0.14%) |
Jul 26, 2016 | 7.130 | 7.230 | 7.100 | 7.130 | 1,335,321 | +0.01(+0.14%) |
Jul 25, 2016 | 7.090 | 7.175 | 7.070 | 7.120 | 1,423,799 | +0.00(+0.00%) |
Jul 22, 2016 | 7.050 | 7.140 | 7.030 | 7.120 | 1,627,062 | +0.04(+0.56%) |
Jul 21, 2016 | 6.950 | 7.120 | 6.950 | 7.080 | 1,899,711 | +0.09(+1.29%) |
Jul 20, 2016 | 6.960 | 7.080 | 6.925 | 6.990 | 1,958,975 | +0.04(+0.58%) |
Jul 19, 2016 | 7.000 | 7.095 | 6.940 | 6.950 | 1,673,909 | -0.08(-1.14%) |
Jul 18, 2016 | 6.990 | 7.070 | 6.900 | 7.030 | 915,949 | +0.00(+0.00%) |
Jul 15, 2016 | 7.040 | 7.080 | 6.960 | 7.030 | 1,157,901 | +0.03(+0.43%) |
Jul 14, 2016 | 7.010 | 7.050 | 6.915 | 7.000 | 1,781,247 | +0.06(+0.86%) |
Jul 13, 2016 | 7.010 | 7.075 | 6.920 | 6.940 | 1,798,841 | -0.06(-0.86%) |
Jul 12, 2016 | 6.930 | 7.060 | 6.930 | 7.000 | 2,217,948 | +0.12(+1.74%) |
Jul 11, 2016 | 6.790 | 6.890 | 6.750 | 6.880 | 1,346,831 | +0.13(+1.93%) |
Jul 08, 2016 | 6.630 | 6.800 | 6.560 | 6.750 | 2,204,575 | +0.19(+2.90%) |
Jul 07, 2016 | 6.450 | 6.600 | 6.450 | 6.560 | 1,512,442 | +0.12(+1.86%) |
Jul 05, 2016 | 6.580 | 6.580 | 6.400 | 6.440 | 1,617,197 | -0.17(-2.57%) |
Jul 01, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 1,372,300 | -0.02(-0.30%) |
Jun 30, 2016 | 6.610 | 6.700 | 6.600 | 6.630 | 4,302,608 | +0.05(+0.84%) |
Jun 29, 2016 | 6.720 | 6.750 | 6.570 | 6.575 | 4,133,977 | -0.05(-0.83%) |
Jun 28, 2016 | 6.500 | 6.665 | 6.450 | 6.630 | 3,596,148 | +0.21(+3.27%) |
Jun 27, 2016 | 6.520 | 6.535 | 6.360 | 6.420 | 6,593,147 | -0.29(-4.32%) |
Jun 24, 2016 | 6.820 | 6.970 | 6.710 | 6.710 | 27,664,238 | -0.38(-5.36%) |
Jun 23, 2016 | 7.100 | 7.130 | 7.060 | 7.090 | 3,373,093 | +0.02(+0.28%) |
Jun 22, 2016 | 7.150 | 7.160 | 7.010 | 7.070 | 2,700,207 | -0.06(-0.84%) |
Jun 21, 2016 | 7.100 | 7.160 | 7.050 | 7.130 | 4,088,661 | +0.03(+0.42%) |
Jun 20, 2016 | 7.080 | 7.200 | 7.060 | 7.100 | 3,872,970 | +0.08(+1.14%) |
Jun 17, 2016 | 6.970 | 7.090 | 6.920 | 7.020 | 3,347,719 | +0.07(+1.01%) |
Jun 16, 2016 | 6.790 | 7.000 | 6.790 | 6.950 | 3,035,468 | +0.09(+1.31%) |
Jun 15, 2016 | 6.820 | 6.960 | 6.810 | 6.860 | 1,585,730 | +0.11(+1.63%) |
Jun 14, 2016 | 6.790 | 6.850 | 6.700 | 6.750 | 1,262,325 | -0.03(-0.44%) |
Jun 13, 2016 | 6.900 | 6.965 | 6.770 | 6.780 | 1,738,238 | -0.18(-2.66%) |
Jun 10, 2016 | 6.850 | 7.030 | 6.810 | 6.965 | 3,260,566 | +0.04(+0.65%) |
Jun 09, 2016 | 6.880 | 6.970 | 6.830 | 6.920 | 1,110,656 | +0.03(+0.44%) |
Jun 08, 2016 | 6.910 | 6.940 | 6.880 | 6.890 | 824,563 | -0.01(-0.14%) |
Jun 07, 2016 | 6.920 | 6.990 | 6.900 | 6.900 | 1,374,368 | +0.00(+0.00%) |
Jun 06, 2016 | 6.910 | 7.000 | 6.890 | 6.900 | 2,716,189 | +0.02(+0.29%) |
Jun 03, 2016 | 6.810 | 6.930 | 6.770 | 6.880 | 1,556,833 | +0.02(+0.29%) |
Jun 02, 2016 | 6.840 | 6.910 | 6.730 | 6.860 | 1,152,026 | +0.03(+0.44%) |
Jun 01, 2016 | 6.840 | 6.890 | 6.780 | 6.830 | 1,390,072 | +0.00(+0.00%) |
May 31, 2016 | 6.840 | 6.870 | 6.790 | 6.830 | 1,222,374 | +0.04(+0.59%) |
May 27, 2016 | 6.750 | 6.790 | 6.790 | 6.790 | 1,583,500 | +0.01(+0.15%) |
May 26, 2016 | 6.690 | 6.855 | 6.690 | 6.780 | 1,520,064 | +0.09(+1.35%) |
May 25, 2016 | 6.700 | 6.735 | 6.625 | 6.690 | 1,917,412 | -0.03(-0.45%) |
May 24, 2016 | 6.540 | 6.730 | 6.530 | 6.720 | 2,164,833 | +0.18(+2.75%) |
May 23, 2016 | 6.160 | 6.560 | 6.160 | 6.540 | 3,217,684 | +0.35(+5.65%) |
May 20, 2016 | 6.180 | 6.275 | 6.140 | 6.190 | 5,410,959 | +0.03(+0.49%) |
May 19, 2016 | 6.210 | 6.380 | 6.100 | 6.160 | 2,637,362 | -0.12(-1.91%) |
May 18, 2016 | 6.190 | 6.330 | 6.190 | 6.280 | 1,224,727 | +0.05(+0.80%) |
May 17, 2016 | 6.240 | 6.300 | 6.180 | 6.230 | 1,943,635 | -0.03(-0.48%) |
May 16, 2016 | 6.230 | 6.300 | 6.190 | 6.260 | 1,804,580 | +0.03(+0.48%) |
May 13, 2016 | 6.300 | 6.450 | 6.190 | 6.230 | 6,416,921 | -0.07(-1.11%) |
May 12, 2016 | 6.350 | 6.370 | 6.230 | 6.300 | 1,751,284 | +0.00(+0.00%) |
May 11, 2016 | 6.310 | 6.340 | 6.210 | 6.300 | 1,558,648 | -0.01(-0.16%) |
May 10, 2016 | 6.280 | 6.420 | 6.190 | 6.310 | 1,601,811 | +0.05(+0.80%) |
May 09, 2016 | 6.320 | 6.340 | 6.230 | 6.260 | 2,200,597 | -0.09(-1.42%) |
May 06, 2016 | 6.230 | 6.360 | 6.160 | 6.350 | 2,546,118 | +0.07(+1.11%) |
May 05, 2016 | 6.340 | 6.410 | 6.221 | 6.280 | 1,881,126 | -0.05(-0.79%) |
May 04, 2016 | 6.010 | 6.490 | 5.930 | 6.330 | 5,287,830 | -0.10(-1.56%) |
May 03, 2016 | 6.530 | 6.550 | 6.380 | 6.430 | 1,783,594 | -0.13(-1.98%) |
May 02, 2016 | 6.560 | 6.600 | 6.430 | 6.560 | 2,128,154 | +0.05(+0.77%) |
Apr 29, 2016 | 6.630 | 6.690 | 6.430 | 6.510 | 2,964,361 | -0.16(-2.40%) |
Apr 28, 2016 | 6.710 | 6.780 | 6.640 | 6.670 | 1,630,894 | -0.09(-1.33%) |
Apr 27, 2016 | 6.610 | 6.830 | 6.510 | 6.760 | 2,673,242 | +0.14(+2.11%) |
Apr 26, 2016 | 6.630 | 6.650 | 6.580 | 6.620 | 1,951,886 | -0.01(-0.15%) |
Apr 25, 2016 | 6.610 | 6.670 | 6.558 | 6.630 | 1,453,966 | -0.01(-0.15%) |
Apr 22, 2016 | 6.500 | 6.650 | 6.500 | 6.640 | 3,369,536 | +0.14(+2.15%) |
Apr 21, 2016 | 6.530 | 6.600 | 6.440 | 6.500 | 2,251,108 | -0.04(-0.61%) |
Apr 20, 2016 | 6.560 | 6.640 | 6.510 | 6.540 | 2,160,468 | +0.00(+0.00%) |
Apr 19, 2016 | 6.640 | 6.710 | 6.530 | 6.540 | 4,989,115 | -0.07(-1.06%) |
Apr 18, 2016 | 6.600 | 6.670 | 6.550 | 6.610 | 1,509,097 | +0.01(+0.15%) |
Apr 15, 2016 | 6.590 | 6.700 | 6.520 | 6.600 | 2,889,907 | -0.17(-2.51%) |
Apr 14, 2016 | 6.800 | 6.815 | 6.695 | 6.770 | 855,841 | -0.02(-0.29%) |
Apr 13, 2016 | 6.680 | 6.820 | 6.650 | 6.790 | 1,421,690 | +0.15(+2.26%) |
Apr 12, 2016 | 6.730 | 6.730 | 6.600 | 6.640 | 1,304,816 | -0.12(-1.78%) |
Apr 11, 2016 | 6.760 | 6.815 | 6.695 | 6.760 | 904,856 | +0.00(+0.00%) |
Apr 08, 2016 | 6.770 | 6.810 | 6.635 | 6.760 | 1,003,172 | +0.06(+0.90%) |
Apr 07, 2016 | 6.750 | 6.790 | 6.660 | 6.700 | 1,019,307 | -0.10(-1.47%) |
Apr 06, 2016 | 6.700 | 6.800 | 6.675 | 6.800 | 2,161,278 | +0.12(+1.80%) |
Apr 05, 2016 | 6.710 | 6.723 | 6.540 | 6.680 | 2,336,722 | -0.07(-1.04%) |
Apr 04, 2016 | 6.910 | 6.955 | 6.750 | 6.750 | 1,129,717 | -0.19(-2.74%) |
Apr 01, 2016 | 6.790 | 6.940 | 6.730 | 6.940 | 954,062 | +0.08(+1.17%) |
Mar 31, 2016 | 6.840 | 6.910 | 6.820 | 6.860 | 1,082,707 | +0.02(+0.29%) |
Mar 30, 2016 | 6.840 | 6.930 | 6.780 | 6.840 | 2,965,577 | +0.04(+0.59%) |
Mar 29, 2016 | 6.680 | 6.860 | 6.580 | 6.800 | 3,190,488 | +0.09(+1.34%) |
Mar 28, 2016 | 6.760 | 6.790 | 6.610 | 6.710 | 1,447,607 | -0.06(-0.89%) |
Mar 24, 2016 | 6.660 | 6.770 | 6.770 | 6.770 | 961,800 | +0.07(+1.04%) |
Mar 23, 2016 | 6.800 | 6.860 | 6.640 | 6.700 | 1,789,641 | -0.16(-2.33%) |
Mar 22, 2016 | 6.790 | 6.860 | 6.710 | 6.860 | 3,422,391 | +0.02(+0.29%) |
Mar 21, 2016 | 6.750 | 6.840 | 6.710 | 6.840 | 1,639,916 | +0.05(+0.74%) |
Mar 18, 2016 | 6.700 | 6.880 | 6.550 | 6.790 | 3,121,745 | +0.12(+1.80%) |
Mar 17, 2016 | 6.530 | 6.720 | 6.530 | 6.670 | 1,861,755 | +0.07(+1.06%) |
Mar 16, 2016 | 6.600 | 6.620 | 6.410 | 6.600 | 1,543,029 | +0.08(+1.23%) |
Mar 15, 2016 | 6.630 | 6.630 | 6.490 | 6.520 | 1,288,082 | -0.12(-1.81%) |
Mar 14, 2016 | 6.630 | 6.690 | 6.580 | 6.640 | 857,391 | -0.04(-0.60%) |
Mar 11, 2016 | 6.540 | 6.690 | 6.511 | 6.680 | 853,511 | +0.21(+3.25%) |
Mar 10, 2016 | 6.560 | 6.660 | 6.400 | 6.470 | 788,461 | -0.07(-1.07%) |
Mar 09, 2016 | 6.390 | 6.620 | 6.240 | 6.540 | 1,660,602 | +0.17(+2.67%) |
Mar 08, 2016 | 6.650 | 6.650 | 6.320 | 6.370 | 2,484,855 | -0.33(-4.93%) |
Mar 07, 2016 | 6.610 | 6.710 | 6.410 | 6.700 | 1,497,903 | +0.05(+0.75%) |
Mar 04, 2016 | 6.520 | 6.710 | 6.484 | 6.650 | 1,761,854 | +0.13(+1.99%) |
Mar 03, 2016 | 6.690 | 6.752 | 6.497 | 6.520 | 1,969,617 | -0.21(-3.12%) |
Mar 02, 2016 | 6.590 | 6.750 | 6.590 | 6.730 | 1,546,499 | +0.11(+1.66%) |
Mar 01, 2016 | 6.610 | 6.640 | 6.500 | 6.620 | 1,598,117 | +0.09(+1.38%) |
Feb 29, 2016 | 6.540 | 6.610 | 6.525 | 6.530 | 1,660,578 | -0.04(-0.61%) |
Feb 26, 2016 | 6.550 | 6.650 | 6.510 | 6.570 | 1,615,949 | +0.05(+0.77%) |
Feb 25, 2016 | 6.430 | 6.530 | 6.360 | 6.520 | 1,365,804 | +0.07(+1.09%) |
Feb 24, 2016 | 6.250 | 6.470 | 6.250 | 6.450 | 1,942,573 | +0.12(+1.90%) |
Feb 23, 2016 | 6.330 | 6.470 | 6.260 | 6.330 | 2,070,904 | -0.05(-0.78%) |
Feb 22, 2016 | 6.300 | 6.410 | 6.270 | 6.380 | 3,454,222 | +0.09(+1.43%) |
Feb 19, 2016 | 6.260 | 6.390 | 6.190 | 6.290 | 1,650,898 | -0.05(-0.79%) |
Feb 18, 2016 | 6.140 | 6.340 | 6.070 | 6.340 | 1,908,005 | +0.23(+3.76%) |
Feb 17, 2016 | 6.100 | 6.170 | 6.040 | 6.110 | 2,633,332 | +0.06(+0.99%) |
Feb 16, 2016 | 6.000 | 6.100 | 5.900 | 6.050 | 3,240,002 | +0.10(+1.68%) |
Feb 12, 2016 | 5.870 | 5.950 | 5.950 | 5.950 | 2,060,600 | +0.12(+2.06%) |
Feb 11, 2016 | 5.800 | 5.930 | 5.800 | 5.830 | 2,515,746 | -0.06(-1.02%) |
Feb 10, 2016 | 5.920 | 6.080 | 5.840 | 5.890 | 3,538,184 | +0.01(+0.17%) |
Feb 09, 2016 | 5.740 | 5.975 | 5.720 | 5.880 | 2,935,830 | +0.09(+1.55%) |
Feb 08, 2016 | 5.900 | 5.990 | 5.750 | 5.790 | 2,137,227 | -0.16(-2.69%) |
Feb 05, 2016 | 5.950 | 6.110 | 5.935 | 5.950 | 3,667,603 | -0.05(-0.83%) |
Feb 04, 2016 | 5.850 | 6.080 | 5.770 | 6.000 | 5,086,412 | +0.15(+2.56%) |
Feb 03, 2016 | 5.240 | 6.040 | 5.140 | 5.850 | 11,589,194 | +0.82(+16.30%) |
Feb 02, 2016 | 4.980 | 5.040 | 4.880 | 5.030 | 4,125,889 | +0.02(+0.40%) |
Feb 01, 2016 | 4.960 | 5.020 | 4.880 | 5.010 | 3,551,783 | +0.01(+0.20%) |
Jan 29, 2016 | 4.830 | 5.030 | 4.800 | 5.000 | 5,353,329 | +0.21(+4.38%) |
Jan 28, 2016 | 4.900 | 4.960 | 4.750 | 4.790 | 2,337,485 | -0.08(-1.64%) |
Jan 27, 2016 | 4.900 | 4.970 | 4.820 | 4.870 | 1,550,656 | -0.03(-0.61%) |
Jan 26, 2016 | 4.950 | 4.990 | 4.835 | 4.900 | 1,553,987 | -0.01(-0.20%) |
Jan 25, 2016 | 4.890 | 4.995 | 4.850 | 4.910 | 2,054,388 | +0.01(+0.20%) |
Jan 22, 2016 | 4.830 | 4.970 | 4.735 | 4.900 | 2,139,651 | +0.17(+3.59%) |
Jan 21, 2016 | 4.750 | 4.900 | 4.675 | 4.730 | 4,583,757 | +0.00(+0.00%) |
Jan 20, 2016 | 4.880 | 4.880 | 4.690 | 4.730 | 5,512,113 | -0.21(-4.25%) |
Jan 19, 2016 | 5.100 | 5.210 | 4.840 | 4.940 | 4,373,622 | -0.12(-2.37%) |
Jan 15, 2016 | 5.120 | 5.060 | 5.060 | 5.060 | 5,435,700 | -0.12(-2.32%) |
Jan 14, 2016 | 5.260 | 5.300 | 5.090 | 5.180 | 2,222,671 | -0.08(-1.52%) |
Jan 13, 2016 | 5.450 | 5.540 | 5.230 | 5.260 | 2,388,054 | -0.18(-3.31%) |
Jan 12, 2016 | 5.520 | 5.590 | 5.330 | 5.440 | 1,685,167 | -0.04(-0.73%) |
Jan 11, 2016 | 5.540 | 5.600 | 5.340 | 5.480 | 2,326,613 | -0.02(-0.36%) |
Jan 08, 2016 | 5.550 | 5.620 | 5.420 | 5.500 | 2,543,974 | -0.08(-1.43%) |
Jan 07, 2016 | 5.860 | 5.870 | 5.490 | 5.580 | 3,499,573 | -0.37(-6.22%) |
Jan 06, 2016 | 5.980 | 6.130 | 5.885 | 5.950 | 2,128,404 | -0.09(-1.49%) |
Jan 05, 2016 | 6.100 | 6.100 | 5.955 | 6.040 | 1,810,943 | -0.05(-0.82%) |
Jan 04, 2016 | 5.990 | 6.130 | 5.750 | 6.090 | 1,942,275 | +0.00(+0.00%) |
Dec 31, 2015 | 6.050 | 6.090 | 6.090 | 6.090 | 1,233,100 | +0.00(+0.00%) |
Dec 30, 2015 | 6.140 | 6.170 | 6.090 | 6.090 | 1,437,945 | -0.05(-0.81%) |
Dec 29, 2015 | 6.150 | 6.160 | 6.065 | 6.140 | 927,867 | +0.03(+0.49%) |
Dec 28, 2015 | 6.170 | 6.210 | 6.070 | 6.110 | 1,707,516 | -0.10(-1.61%) |
Dec 24, 2015 | 6.140 | 6.210 | 6.210 | 6.210 | 1,052,600 | +0.05(+0.81%) |
Dec 23, 2015 | 6.050 | 6.160 | 6.030 | 6.160 | 2,308,511 | +0.13(+2.16%) |
Dec 22, 2015 | 6.020 | 6.070 | 5.990 | 6.030 | 1,311,595 | +0.03(+0.50%) |
Dec 21, 2015 | 6.100 | 6.150 | 5.975 | 6.000 | 2,826,525 | -0.05(-0.83%) |
Dec 18, 2015 | 5.920 | 6.100 | 5.890 | 6.050 | 5,327,205 | +0.12(+2.02%) |
Dec 17, 2015 | 5.930 | 6.040 | 5.872 | 5.930 | 2,010,816 | -0.03(-0.50%) |
Dec 16, 2015 | 5.830 | 5.990 | 5.795 | 5.960 | 2,159,863 | +0.20(+3.47%) |
Dec 15, 2015 | 5.800 | 5.890 | 5.750 | 5.760 | 1,489,369 | -0.00(-0.09%) |
Dec 14, 2015 | 5.830 | 5.840 | 5.660 | 5.765 | 2,706,658 | -0.08(-1.28%) |
Dec 11, 2015 | 5.790 | 6.030 | 5.770 | 5.840 | 2,405,822 | -0.01(-0.17%) |
Dec 10, 2015 | 6.040 | 6.050 | 5.850 | 5.850 | 2,012,514 | -0.21(-3.47%) |
Dec 09, 2015 | 6.120 | 6.210 | 5.950 | 6.060 | 2,299,589 | -0.08(-1.30%) |
Dec 08, 2015 | 6.260 | 6.260 | 6.100 | 6.140 | 1,363,146 | -0.16(-2.54%) |
Dec 07, 2015 | 6.300 | 6.370 | 6.250 | 6.300 | 1,000,944 | -0.02(-0.32%) |
Dec 04, 2015 | 6.210 | 6.390 | 6.190 | 6.320 | 1,947,596 | +0.12(+1.94%) |
Dec 03, 2015 | 6.350 | 6.390 | 6.120 | 6.200 | 3,087,124 | -0.10(-1.59%) |
Dec 02, 2015 | 6.400 | 6.480 | 6.280 | 6.300 | 2,399,312 | -0.09(-1.41%) |
Dec 01, 2015 | 6.400 | 6.440 | 6.340 | 6.390 | 1,686,402 | +0.03(+0.47%) |
Nov 30, 2015 | 6.360 | 6.460 | 6.330 | 6.360 | 1,560,070 | -0.01(-0.16%) |
Nov 27, 2015 | 6.350 | 6.410 | 6.285 | 6.370 | 525,655 | +0.02(+0.31%) |
Nov 25, 2015 | 6.360 | 6.350 | 6.350 | 6.350 | 1,855,500 | -0.02(-0.31%) |
Nov 24, 2015 | 6.270 | 6.390 | 6.270 | 6.370 | 1,404,568 | +0.07(+1.11%) |
Nov 23, 2015 | 6.240 | 6.410 | 6.190 | 6.300 | 1,489,425 | +0.02(+0.32%) |
Nov 20, 2015 | 6.310 | 6.450 | 6.235 | 6.280 | 1,425,510 | +0.02(+0.32%) |
Nov 19, 2015 | 6.120 | 6.270 | 6.120 | 6.260 | 1,626,503 | +0.12(+1.95%) |
Nov 18, 2015 | 6.130 | 6.200 | 6.085 | 6.140 | 1,605,341 | +0.05(+0.82%) |
Nov 17, 2015 | 6.200 | 6.250 | 6.070 | 6.090 | 1,339,578 | -0.07(-1.14%) |
Nov 16, 2015 | 6.100 | 6.230 | 6.020 | 6.160 | 851,489 | +0.04(+0.65%) |
Nov 13, 2015 | 6.230 | 6.260 | 6.120 | 6.120 | 842,123 | -0.13(-2.08%) |
Nov 12, 2015 | 6.350 | 6.440 | 6.200 | 6.250 | 1,119,912 | -0.16(-2.50%) |
Nov 11, 2015 | 6.380 | 6.470 | 6.340 | 6.410 | 1,106,901 | +0.03(+0.47%) |
Nov 10, 2015 | 6.380 | 6.440 | 6.230 | 6.380 | 929,474 | +0.00(+0.00%) |
Nov 09, 2015 | 6.500 | 6.530 | 6.330 | 6.380 | 1,916,261 | -0.15(-2.30%) |
Nov 06, 2015 | 6.300 | 6.560 | 6.220 | 6.530 | 2,414,701 | +0.22(+3.49%) |
Nov 05, 2015 | 6.350 | 6.390 | 6.225 | 6.310 | 1,782,039 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.380 | 6.230 | 6.330 | 1,649,786 | +0.01(+0.16%) |
Nov 03, 2015 | 5.890 | 6.390 | 5.850 | 6.320 | 3,714,005 | +0.39(+6.58%) |
Nov 02, 2015 | 5.920 | 5.990 | 5.850 | 5.930 | 2,279,107 | -0.02(-0.34%) |
Oct 30, 2015 | 5.960 | 6.080 | 5.930 | 5.950 | 1,444,098 | -0.03(-0.50%) |
Oct 29, 2015 | 6.020 | 6.170 | 5.980 | 5.980 | 1,280,823 | -0.09(-1.48%) |
Oct 28, 2015 | 5.750 | 6.110 | 5.720 | 6.070 | 2,091,556 | +0.37(+6.49%) |
Oct 27, 2015 | 5.860 | 5.950 | 5.700 | 5.700 | 2,502,814 | -0.21(-3.55%) |
Oct 26, 2015 | 5.900 | 5.950 | 5.840 | 5.910 | 850,062 | -0.02(-0.34%) |
Oct 23, 2015 | 5.930 | 6.040 | 5.740 | 5.930 | 1,701,919 | -0.03(-0.42%) |
Oct 22, 2015 | 5.870 | 6.100 | 5.870 | 5.955 | 1,323,051 | +0.12(+2.14%) |
Oct 21, 2015 | 5.910 | 5.960 | 5.800 | 5.830 | 910,209 | -0.09(-1.52%) |
Oct 20, 2015 | 5.900 | 6.000 | 5.860 | 5.920 | 686,100 | -0.01(-0.17%) |
Oct 19, 2015 | 5.960 | 6.000 | 5.860 | 5.930 | 705,902 | -0.06(-1.00%) |
Oct 16, 2015 | 5.920 | 6.000 | 5.820 | 5.990 | 1,566,814 | +0.05(+0.84%) |
Oct 15, 2015 | 5.860 | 5.950 | 5.770 | 5.940 | 735,914 | +0.11(+1.89%) |
Oct 14, 2015 | 5.770 | 5.890 | 5.735 | 5.830 | 1,340,655 | +0.04(+0.69%) |
Oct 13, 2015 | 5.730 | 5.820 | 5.680 | 5.790 | 973,339 | +0.00(+0.00%) |
Oct 12, 2015 | 5.870 | 5.870 | 5.730 | 5.790 | 657,955 | -0.05(-0.86%) |
Oct 09, 2015 | 5.750 | 5.890 | 5.450 | 5.840 | 1,444,911 | -0.01(-0.17%) |
Oct 08, 2015 | 5.830 | 5.880 | 5.780 | 5.850 | 939,204 | +0.05(+0.86%) |
Oct 07, 2015 | 5.740 | 5.870 | 5.700 | 5.800 | 1,039,878 | +0.06(+1.05%) |
Oct 06, 2015 | 5.740 | 5.810 | 5.680 | 5.740 | 1,643,801 | -0.01(-0.17%) |
Oct 05, 2015 | 5.740 | 5.890 | 5.700 | 5.750 | 2,401,891 | +0.02(+0.35%) |
Oct 02, 2015 | 5.410 | 5.730 | 5.360 | 5.730 | 2,669,797 | +0.23(+4.18%) |