Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.760 | 6.885 | 6.740 | 6.865 | 92,684 | +0.10(+1.41%) |
Aug 30, 2016 | 6.735 | 6.780 | 6.735 | 6.770 | 35,083 | +0.03(+0.37%) |
Aug 29, 2016 | 6.730 | 6.810 | 6.700 | 6.745 | 31,101 | +0.02(+0.30%) |
Aug 26, 2016 | 6.810 | 6.840 | 6.670 | 6.725 | 37,182 | -0.10(-1.47%) |
Aug 25, 2016 | 6.715 | 6.835 | 6.710 | 6.825 | 53,692 | +0.07(+1.04%) |
Aug 24, 2016 | 6.725 | 6.765 | 6.705 | 6.755 | 36,599 | +0.01(+0.15%) |
Aug 23, 2016 | 6.680 | 6.835 | 6.675 | 6.745 | 98,388 | +0.07(+0.97%) |
Aug 22, 2016 | 6.760 | 6.791 | 6.660 | 6.680 | 39,157 | -0.09(-1.26%) |
Aug 19, 2016 | 6.745 | 6.780 | 6.645 | 6.765 | 126,254 | +0.02(+0.30%) |
Aug 18, 2016 | 6.760 | 6.855 | 6.720 | 6.745 | 89,543 | -0.02(-0.22%) |
Aug 17, 2016 | 6.855 | 6.855 | 6.745 | 6.760 | 69,186 | -0.10(-1.46%) |
Aug 16, 2016 | 6.840 | 6.875 | 6.803 | 6.860 | 61,593 | -0.03(-0.36%) |
Aug 15, 2016 | 6.865 | 6.945 | 6.830 | 6.885 | 63,990 | +0.05(+0.66%) |
Aug 12, 2016 | 6.900 | 6.955 | 6.812 | 6.840 | 143,751 | -0.03(-0.44%) |
Aug 11, 2016 | 6.835 | 6.924 | 6.831 | 6.870 | 382,407 | +0.02(+0.36%) |
Aug 10, 2016 | 6.899 | 6.899 | 6.831 | 6.845 | 82,284 | -0.03(-0.43%) |
Aug 09, 2016 | 6.900 | 6.914 | 6.845 | 6.875 | 152,751 | -0.01(-0.14%) |
Aug 08, 2016 | 6.949 | 6.983 | 6.826 | 6.885 | 108,028 | -0.00(-0.07%) |
Aug 05, 2016 | 6.865 | 6.904 | 6.860 | 6.890 | 81,180 | +0.03(+0.50%) |
Aug 04, 2016 | 6.840 | 6.885 | 6.826 | 6.855 | 111,735 | +0.04(+0.65%) |
Aug 03, 2016 | 6.786 | 6.816 | 6.762 | 6.811 | 110,495 | +0.00(+0.00%) |
Aug 02, 2016 | 6.885 | 6.899 | 6.762 | 6.811 | 80,988 | -0.06(-0.86%) |
Aug 01, 2016 | 6.811 | 6.934 | 6.811 | 6.870 | 135,308 | +0.06(+0.87%) |
Jul 29, 2016 | 6.860 | 6.934 | 6.742 | 6.811 | 507,117 | -0.07(-1.07%) |
Jul 28, 2016 | 6.919 | 7.012 | 6.870 | 6.885 | 112,006 | -0.01(-0.21%) |
Jul 27, 2016 | 6.875 | 6.963 | 6.850 | 6.899 | 121,805 | +0.00(+0.00%) |
Jul 26, 2016 | 7.067 | 7.120 | 6.821 | 6.899 | 181,516 | -0.16(-2.30%) |
Jul 25, 2016 | 6.811 | 7.076 | 6.791 | 7.062 | 460,230 | +0.25(+3.61%) |
Jul 22, 2016 | 6.801 | 6.875 | 6.784 | 6.816 | 159,863 | +0.03(+0.43%) |
Jul 21, 2016 | 6.826 | 6.835 | 6.781 | 6.786 | 114,072 | -0.07(-1.08%) |
Jul 20, 2016 | 6.835 | 6.865 | 6.776 | 6.860 | 110,977 | +0.05(+0.79%) |
Jul 19, 2016 | 6.840 | 6.840 | 6.791 | 6.806 | 105,088 | -0.01(-0.14%) |
Jul 18, 2016 | 6.840 | 6.880 | 6.796 | 6.816 | 111,038 | +0.00(+0.07%) |
Jul 15, 2016 | 6.880 | 6.880 | 6.786 | 6.811 | 137,663 | -0.02(-0.36%) |
Jul 14, 2016 | 6.870 | 6.870 | 6.831 | 6.835 | 77,721 | -0.00(-0.07%) |
Jul 13, 2016 | 6.860 | 6.870 | 6.831 | 6.840 | 78,042 | -0.00(-0.07%) |
Jul 12, 2016 | 6.850 | 6.870 | 6.831 | 6.845 | 113,535 | +0.01(+0.14%) |
Jul 11, 2016 | 6.835 | 6.870 | 6.732 | 6.835 | 66,662 | +0.01(+0.14%) |
Jul 08, 2016 | 6.786 | 6.845 | 6.781 | 6.826 | 84,271 | +0.04(+0.65%) |
Jul 07, 2016 | 6.845 | 6.845 | 6.752 | 6.781 | 63,736 | -0.04(-0.65%) |
Jul 06, 2016 | 6.850 | 6.860 | 6.816 | 6.826 | 67,283 | -0.01(-0.14%) |
Jul 05, 2016 | 6.835 | 6.850 | 6.757 | 6.835 | 118,119 | +0.01(+0.14%) |
Jul 01, 2016 | 6.811 | 6.826 | 6.826 | 6.826 | 124,248 | +0.00(+0.07%) |
Jun 30, 2016 | 6.840 | 6.840 | 6.727 | 6.821 | 114,682 | +0.01(+0.14%) |
Jun 29, 2016 | 6.806 | 6.860 | 6.776 | 6.811 | 158,405 | +0.00(+0.00%) |
Jun 28, 2016 | 6.732 | 6.826 | 6.722 | 6.811 | 896,267 | +0.14(+2.06%) |
Jun 27, 2016 | 6.472 | 6.732 | 6.403 | 6.673 | 184,879 | +0.21(+3.27%) |
Jun 24, 2016 | 6.486 | 6.585 | 6.403 | 6.462 | 1,791,839 | -0.12(-1.79%) |
Jun 23, 2016 | 6.496 | 6.629 | 6.464 | 6.580 | 198,739 | +0.10(+1.52%) |
Jun 22, 2016 | 6.550 | 6.553 | 6.467 | 6.481 | 139,698 | -0.08(-1.20%) |
Jun 21, 2016 | 6.639 | 6.683 | 6.545 | 6.560 | 230,314 | -0.09(-1.40%) |
Jun 20, 2016 | 6.752 | 6.826 | 6.575 | 6.653 | 242,149 | -0.02(-0.37%) |
Jun 17, 2016 | 6.590 | 6.678 | 6.528 | 6.678 | 353,025 | +0.09(+1.42%) |
Jun 16, 2016 | 6.565 | 6.629 | 6.467 | 6.585 | 104,659 | +0.02(+0.30%) |
Jun 15, 2016 | 6.516 | 6.687 | 6.442 | 6.565 | 119,524 | +0.09(+1.37%) |
Jun 14, 2016 | 6.422 | 6.491 | 6.383 | 6.476 | 152,524 | +0.04(+0.61%) |
Jun 13, 2016 | 6.540 | 6.540 | 6.403 | 6.437 | 145,272 | -0.10(-1.50%) |
Jun 10, 2016 | 6.378 | 6.535 | 6.368 | 6.535 | 1,225,167 | -0.34(-5.00%) |
Jun 09, 2016 | 6.821 | 6.885 | 6.796 | 6.880 | 63,022 | +0.04(+0.65%) |
Jun 08, 2016 | 6.845 | 6.845 | 6.826 | 6.835 | 63,643 | +0.00(+0.00%) |
Jun 07, 2016 | 6.835 | 6.860 | 6.821 | 6.835 | 36,735 | +0.00(+0.00%) |
Jun 06, 2016 | 6.865 | 6.865 | 6.719 | 6.835 | 87,398 | +0.00(+0.07%) |
Jun 03, 2016 | 6.801 | 6.835 | 6.772 | 6.831 | 118,842 | +0.04(+0.65%) |
Jun 02, 2016 | 6.772 | 6.821 | 6.717 | 6.786 | 78,038 | -0.01(-0.14%) |
Jun 01, 2016 | 6.781 | 6.816 | 6.776 | 6.796 | 55,533 | +0.01(+0.22%) |
May 31, 2016 | 6.850 | 6.850 | 6.767 | 6.781 | 37,103 | -0.07(-1.00%) |
May 27, 2016 | 6.713 | 6.850 | 6.850 | 6.850 | 276,762 | +0.11(+1.68%) |
May 26, 2016 | 6.727 | 6.752 | 6.701 | 6.737 | 51,669 | -0.02(-0.36%) |
May 25, 2016 | 6.762 | 6.772 | 6.698 | 6.762 | 36,050 | -0.02(-0.36%) |
May 24, 2016 | 6.781 | 6.811 | 6.776 | 6.786 | 68,031 | -0.00(-0.07%) |
May 23, 2016 | 6.767 | 6.806 | 6.752 | 6.791 | 53,969 | +0.03(+0.51%) |
May 20, 2016 | 6.737 | 6.781 | 6.663 | 6.757 | 50,455 | +0.01(+0.22%) |
May 19, 2016 | 6.752 | 6.776 | 6.604 | 6.742 | 55,362 | -0.01(-0.22%) |
May 18, 2016 | 6.781 | 6.875 | 6.683 | 6.757 | 61,737 | -0.01(-0.15%) |
May 17, 2016 | 6.860 | 6.860 | 6.447 | 6.767 | 339,701 | -0.10(-1.50%) |
May 16, 2016 | 6.890 | 6.914 | 6.811 | 6.870 | 53,756 | +0.00(+0.07%) |
May 13, 2016 | 6.835 | 6.890 | 6.752 | 6.865 | 38,110 | +0.03(+0.50%) |
May 12, 2016 | 6.781 | 6.850 | 6.767 | 6.831 | 39,507 | +0.01(+0.14%) |
May 11, 2016 | 6.742 | 6.904 | 6.742 | 6.821 | 45,013 | +0.06(+0.95%) |
May 10, 2016 | 6.771 | 6.786 | 6.641 | 6.757 | 66,438 | +0.00(+0.07%) |
May 09, 2016 | 6.689 | 6.769 | 6.689 | 6.752 | 54,146 | +0.05(+0.72%) |
May 06, 2016 | 6.769 | 6.810 | 6.694 | 6.704 | 90,492 | -0.02(-0.36%) |
May 05, 2016 | 6.737 | 6.834 | 6.631 | 6.728 | 449,087 | -0.11(-1.55%) |
May 04, 2016 | 6.593 | 6.834 | 6.593 | 6.834 | 501,229 | +0.24(+3.66%) |
May 03, 2016 | 6.670 | 6.670 | 6.559 | 6.593 | 61,875 | -0.10(-1.52%) |
May 02, 2016 | 6.609 | 6.694 | 6.602 | 6.694 | 49,191 | +0.12(+1.76%) |
Apr 29, 2016 | 6.612 | 6.617 | 6.544 | 6.578 | 20,794 | -0.01(-0.15%) |
Apr 28, 2016 | 6.568 | 6.622 | 6.549 | 6.588 | 20,742 | -0.02(-0.29%) |
Apr 27, 2016 | 6.593 | 6.636 | 6.568 | 6.607 | 29,457 | +0.03(+0.51%) |
Apr 26, 2016 | 6.385 | 6.622 | 6.385 | 6.573 | 67,527 | +0.18(+2.79%) |
Apr 25, 2016 | 6.322 | 6.399 | 6.245 | 6.395 | 27,560 | +0.11(+1.69%) |
Apr 22, 2016 | 6.148 | 6.337 | 6.148 | 6.288 | 52,170 | +0.13(+2.12%) |
Apr 21, 2016 | 6.279 | 6.315 | 6.037 | 6.158 | 113,733 | -0.13(-2.00%) |
Apr 20, 2016 | 6.361 | 6.385 | 6.264 | 6.283 | 107,387 | -0.06(-0.91%) |
Apr 19, 2016 | 6.395 | 6.399 | 6.332 | 6.341 | 66,177 | +0.03(+0.46%) |
Apr 18, 2016 | 6.254 | 6.356 | 6.206 | 6.312 | 48,280 | +0.06(+1.00%) |
Apr 15, 2016 | 6.158 | 6.269 | 6.158 | 6.250 | 52,574 | +0.09(+1.49%) |
Apr 14, 2016 | 6.032 | 6.168 | 5.989 | 6.158 | 35,306 | +0.14(+2.41%) |
Apr 13, 2016 | 5.916 | 6.032 | 5.866 | 6.013 | 64,962 | +0.14(+2.47%) |
Apr 12, 2016 | 5.762 | 5.868 | 5.738 | 5.868 | 98,703 | +0.14(+2.53%) |
Apr 11, 2016 | 5.786 | 5.810 | 5.718 | 5.723 | 33,621 | -0.05(-0.84%) |
Apr 08, 2016 | 5.796 | 5.815 | 5.747 | 5.771 | 48,299 | -0.02(-0.42%) |
Apr 07, 2016 | 5.670 | 5.883 | 5.670 | 5.796 | 99,952 | +0.11(+1.95%) |
Apr 06, 2016 | 5.694 | 5.767 | 5.680 | 5.685 | 25,444 | +0.02(+0.34%) |
Apr 05, 2016 | 5.569 | 5.694 | 5.569 | 5.665 | 33,966 | +0.10(+1.73%) |
Apr 04, 2016 | 5.569 | 5.689 | 5.542 | 5.569 | 35,612 | +0.04(+0.70%) |
Apr 01, 2016 | 5.390 | 5.578 | 5.380 | 5.530 | 75,004 | +0.13(+2.32%) |
Mar 31, 2016 | 5.433 | 5.516 | 5.400 | 5.404 | 9,574 | -0.03(-0.53%) |
Mar 30, 2016 | 5.458 | 5.472 | 5.433 | 5.433 | 19,496 | -0.01(-0.27%) |
Mar 29, 2016 | 5.327 | 5.501 | 5.298 | 5.448 | 85,709 | +0.09(+1.62%) |
Mar 28, 2016 | 5.361 | 5.544 | 5.303 | 5.361 | 87,982 | -0.06(-1.16%) |
Mar 24, 2016 | 5.216 | 5.424 | 5.424 | 5.424 | 83,441 | +0.20(+3.89%) |
Mar 23, 2016 | 5.313 | 5.313 | 5.216 | 5.221 | 32,374 | -0.07(-1.37%) |
Mar 22, 2016 | 5.308 | 5.337 | 5.269 | 5.293 | 33,741 | -0.06(-1.17%) |
Mar 21, 2016 | 5.298 | 5.356 | 5.274 | 5.356 | 211,536 | +0.02(+0.45%) |
Mar 18, 2016 | 5.134 | 5.346 | 5.119 | 5.332 | 190,386 | +0.21(+4.05%) |
Mar 17, 2016 | 5.066 | 5.134 | 5.066 | 5.124 | 25,587 | +0.05(+1.05%) |
Mar 16, 2016 | 5.062 | 5.115 | 5.047 | 5.071 | 58,428 | +0.00(+0.10%) |
Mar 15, 2016 | 5.115 | 5.153 | 5.066 | 5.066 | 48,974 | -0.06(-1.13%) |
Mar 14, 2016 | 5.042 | 5.148 | 4.999 | 5.124 | 26,724 | +0.05(+1.05%) |
Mar 11, 2016 | 5.124 | 5.124 | 5.047 | 5.071 | 126,945 | -0.03(-0.66%) |
Mar 10, 2016 | 5.168 | 5.168 | 4.999 | 5.105 | 30,598 | -0.07(-1.31%) |
Mar 09, 2016 | 5.119 | 5.240 | 5.115 | 5.173 | 29,285 | +0.17(+3.38%) |
Mar 08, 2016 | 5.013 | 5.050 | 4.939 | 5.004 | 75,765 | -0.02(-0.46%) |
Mar 07, 2016 | 5.054 | 5.087 | 4.981 | 5.027 | 87,752 | +0.00(+0.09%) |
Mar 04, 2016 | 5.022 | 5.077 | 4.985 | 5.022 | 85,207 | +0.03(+0.55%) |
Mar 03, 2016 | 4.773 | 5.022 | 4.773 | 4.994 | 131,451 | +0.24(+5.15%) |
Mar 02, 2016 | 4.381 | 4.764 | 4.381 | 4.750 | 860,629 | +0.53(+12.45%) |
Mar 01, 2016 | 4.635 | 4.635 | 4.178 | 4.224 | 952,413 | -0.36(-7.85%) |
Feb 29, 2016 | 4.584 | 4.653 | 4.579 | 4.584 | 48,911 | +0.01(+0.30%) |
Feb 26, 2016 | 4.565 | 4.639 | 4.559 | 4.570 | 188,039 | -0.02(-0.50%) |
Feb 25, 2016 | 4.602 | 4.621 | 4.593 | 4.593 | 56,462 | +0.00(+0.00%) |
Feb 24, 2016 | 4.639 | 4.639 | 4.565 | 4.593 | 26,142 | -0.06(-1.29%) |
Feb 23, 2016 | 4.750 | 4.750 | 4.630 | 4.653 | 78,352 | -0.09(-1.94%) |
Feb 22, 2016 | 4.787 | 4.810 | 4.731 | 4.745 | 33,055 | -0.02(-0.48%) |
Feb 19, 2016 | 4.787 | 4.884 | 4.750 | 4.768 | 49,885 | -0.04(-0.86%) |
Feb 18, 2016 | 4.801 | 4.819 | 4.759 | 4.810 | 57,127 | -0.03(-0.67%) |
Feb 17, 2016 | 4.842 | 4.865 | 4.801 | 4.842 | 26,162 | +0.00(+0.00%) |
Feb 16, 2016 | 4.851 | 4.898 | 4.814 | 4.842 | 24,444 | +0.04(+0.77%) |
Feb 12, 2016 | 4.792 | 4.805 | 4.805 | 4.805 | 23,852 | +0.03(+0.58%) |
Feb 11, 2016 | 4.699 | 4.805 | 4.666 | 4.778 | 23,479 | +0.03(+0.58%) |
Feb 10, 2016 | 4.699 | 4.805 | 4.699 | 4.750 | 21,200 | +0.06(+1.28%) |
Feb 09, 2016 | 4.814 | 4.835 | 4.658 | 4.690 | 20,160 | -0.17(-3.42%) |
Feb 08, 2016 | 4.708 | 4.888 | 4.658 | 4.856 | 30,713 | +0.15(+3.13%) |
Feb 05, 2016 | 4.755 | 4.778 | 4.575 | 4.708 | 95,719 | -0.04(-0.87%) |
Feb 04, 2016 | 4.957 | 4.957 | 4.695 | 4.750 | 82,340 | -0.18(-3.74%) |
Feb 03, 2016 | 4.985 | 4.985 | 4.842 | 4.934 | 53,092 | -0.04(-0.74%) |
Feb 02, 2016 | 4.994 | 4.994 | 4.962 | 4.971 | 38,379 | -0.05(-1.01%) |
Feb 01, 2016 | 5.050 | 5.068 | 4.994 | 5.022 | 34,294 | -0.06(-1.18%) |
Jan 29, 2016 | 4.976 | 5.096 | 4.976 | 5.082 | 37,954 | +0.12(+2.51%) |
Jan 28, 2016 | 4.957 | 4.994 | 4.934 | 4.957 | 28,777 | -0.02(-0.46%) |
Jan 27, 2016 | 4.981 | 5.008 | 4.957 | 4.981 | 49,822 | -0.01(-0.28%) |
Jan 26, 2016 | 5.004 | 5.068 | 4.985 | 4.994 | 95,012 | -0.03(-0.55%) |
Jan 25, 2016 | 5.031 | 5.068 | 4.990 | 5.022 | 50,368 | -0.03(-0.64%) |
Jan 22, 2016 | 5.050 | 5.073 | 5.033 | 5.054 | 39,392 | +0.00(+0.09%) |
Jan 21, 2016 | 5.105 | 5.105 | 5.004 | 5.050 | 30,128 | -0.08(-1.53%) |
Jan 20, 2016 | 5.170 | 5.170 | 4.879 | 5.128 | 72,846 | -0.04(-0.80%) |
Jan 19, 2016 | 5.211 | 5.211 | 5.114 | 5.170 | 39,567 | -0.07(-1.32%) |
Jan 15, 2016 | 5.248 | 5.239 | 5.239 | 5.239 | 21,684 | -0.11(-1.98%) |
Jan 14, 2016 | 5.220 | 5.520 | 5.220 | 5.345 | 17,568 | +0.12(+2.39%) |
Jan 13, 2016 | 5.349 | 5.359 | 5.165 | 5.220 | 119,861 | -0.13(-2.41%) |
Jan 12, 2016 | 5.513 | 5.513 | 5.308 | 5.349 | 75,590 | -0.12(-2.27%) |
Jan 11, 2016 | 5.492 | 5.497 | 5.456 | 5.474 | 10,944 | +0.03(+0.51%) |
Jan 08, 2016 | 5.506 | 5.534 | 5.446 | 5.446 | 35,827 | -0.07(-1.34%) |
Jan 07, 2016 | 5.691 | 5.723 | 5.515 | 5.520 | 20,051 | -0.20(-3.55%) |
Jan 06, 2016 | 5.658 | 5.774 | 5.658 | 5.723 | 18,574 | +0.01(+0.24%) |
Jan 05, 2016 | 5.575 | 5.737 | 5.557 | 5.709 | 18,483 | +0.17(+3.00%) |
Jan 04, 2016 | 5.603 | 5.603 | 5.488 | 5.543 | 131,896 | -0.05(-0.82%) |
Dec 31, 2015 | 5.709 | 5.589 | 5.589 | 5.589 | 15,829 | -0.12(-2.02%) |
Dec 30, 2015 | 5.801 | 5.801 | 5.677 | 5.705 | 5,898 | -0.09(-1.51%) |
Dec 29, 2015 | 5.815 | 5.866 | 5.755 | 5.792 | 45,422 | +0.00(+0.08%) |
Dec 28, 2015 | 5.764 | 5.801 | 5.718 | 5.788 | 96,682 | +0.07(+1.21%) |
Dec 24, 2015 | 5.779 | 5.718 | 5.718 | 5.718 | 74,377 | +0.01(+0.16%) |
Dec 23, 2015 | 5.714 | 5.732 | 5.645 | 5.709 | 46,994 | +0.03(+0.57%) |
Dec 22, 2015 | 5.640 | 5.718 | 5.612 | 5.677 | 24,631 | +0.06(+1.07%) |
Dec 21, 2015 | 5.640 | 5.658 | 5.557 | 5.617 | 21,357 | -0.06(-1.14%) |
Dec 18, 2015 | 5.695 | 5.746 | 5.557 | 5.681 | 63,990 | -0.03(-0.56%) |
Dec 17, 2015 | 5.769 | 5.820 | 5.691 | 5.714 | 14,112 | -0.05(-0.88%) |
Dec 16, 2015 | 5.552 | 5.801 | 5.534 | 5.764 | 34,025 | +0.19(+3.39%) |
Dec 15, 2015 | 5.409 | 5.626 | 5.400 | 5.575 | 42,124 | +0.12(+2.28%) |
Dec 14, 2015 | 5.492 | 5.585 | 5.442 | 5.451 | 42,423 | -0.02(-0.42%) |
Dec 11, 2015 | 5.428 | 5.598 | 5.428 | 5.474 | 183,546 | +0.01(+0.17%) |
Dec 10, 2015 | 5.479 | 5.479 | 5.437 | 5.465 | 23,861 | -0.03(-0.50%) |
Dec 09, 2015 | 5.566 | 5.570 | 5.469 | 5.492 | 17,865 | -0.07(-1.33%) |
Dec 08, 2015 | 5.562 | 5.594 | 5.539 | 5.566 | 14,673 | +0.00(+0.08%) |
Dec 07, 2015 | 5.610 | 5.617 | 5.562 | 5.562 | 23,462 | -0.06(-1.07%) |
Dec 04, 2015 | 5.658 | 5.672 | 5.608 | 5.622 | 33,283 | -0.03(-0.49%) |
Dec 03, 2015 | 5.705 | 5.726 | 5.635 | 5.649 | 32,394 | -0.07(-1.29%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.695 | 5.723 | 25,188 | -0.05(-0.80%) |
Dec 01, 2015 | 5.875 | 5.880 | 5.741 | 5.769 | 30,432 | -0.10(-1.73%) |
Nov 30, 2015 | 5.778 | 5.940 | 5.778 | 5.871 | 27,372 | +0.11(+1.92%) |
Nov 27, 2015 | 5.737 | 5.778 | 5.735 | 5.760 | 4,753 | +0.02(+0.40%) |
Nov 25, 2015 | 5.700 | 5.737 | 5.737 | 5.737 | 34,912 | +0.02(+0.40%) |
Nov 24, 2015 | 5.690 | 5.718 | 5.672 | 5.714 | 38,578 | -0.00(-0.08%) |
Nov 23, 2015 | 5.728 | 5.801 | 5.664 | 5.718 | 42,083 | +0.00(+0.00%) |
Nov 20, 2015 | 5.718 | 5.728 | 5.709 | 5.718 | 23,375 | -0.00(-0.08%) |
Nov 19, 2015 | 5.718 | 5.730 | 5.695 | 5.723 | 42,677 | +0.01(+0.16%) |
Nov 18, 2015 | 5.746 | 5.764 | 5.705 | 5.714 | 23,031 | -0.01(-0.16%) |
Nov 17, 2015 | 5.769 | 5.769 | 5.709 | 5.723 | 10,709 | -0.01(-0.24%) |
Nov 16, 2015 | 5.700 | 5.741 | 5.693 | 5.737 | 24,917 | +0.06(+1.06%) |
Nov 13, 2015 | 5.658 | 5.714 | 5.608 | 5.677 | 12,936 | +0.01(+0.24%) |
Nov 12, 2015 | 5.640 | 5.677 | 5.483 | 5.663 | 41,098 | -0.07(-1.21%) |
Nov 11, 2015 | 5.847 | 5.847 | 5.723 | 5.732 | 17,822 | -0.01(-0.16%) |
Nov 10, 2015 | 5.792 | 5.792 | 5.663 | 5.741 | 43,182 | -0.04(-0.64%) |
Nov 09, 2015 | 5.851 | 5.851 | 5.774 | 5.778 | 38,796 | -0.08(-1.39%) |
Nov 06, 2015 | 5.842 | 5.883 | 5.796 | 5.860 | 68,032 | -0.02(-0.38%) |
Nov 05, 2015 | 5.896 | 5.896 | 5.837 | 5.882 | 47,150 | +0.00(+0.00%) |
Nov 04, 2015 | 5.943 | 5.943 | 5.860 | 5.882 | 60,071 | -0.07(-1.14%) |
Nov 03, 2015 | 5.891 | 6.014 | 5.891 | 5.950 | 136,466 | +0.07(+1.23%) |
Nov 02, 2015 | 5.882 | 5.882 | 5.846 | 5.878 | 25,231 | +0.03(+0.46%) |
Oct 30, 2015 | 5.837 | 5.873 | 5.833 | 5.851 | 22,641 | -0.01(-0.23%) |
Oct 29, 2015 | 5.932 | 5.932 | 5.842 | 5.864 | 11,639 | -0.09(-1.52%) |
Oct 28, 2015 | 5.928 | 5.959 | 5.905 | 5.955 | 78,854 | +0.06(+1.08%) |
Oct 27, 2015 | 5.855 | 5.905 | 5.855 | 5.891 | 45,406 | -0.02(-0.31%) |
Oct 26, 2015 | 5.900 | 5.919 | 5.891 | 5.910 | 13,240 | +0.01(+0.15%) |
Oct 23, 2015 | 5.905 | 5.919 | 5.873 | 5.900 | 46,708 | -0.01(-0.15%) |
Oct 22, 2015 | 5.891 | 5.950 | 5.882 | 5.910 | 41,793 | +0.03(+0.54%) |
Oct 21, 2015 | 5.914 | 5.932 | 5.873 | 5.878 | 36,420 | -0.04(-0.61%) |
Oct 20, 2015 | 5.928 | 5.941 | 5.878 | 5.914 | 55,636 | +0.03(+0.54%) |
Oct 19, 2015 | 5.896 | 5.950 | 5.860 | 5.882 | 51,152 | -0.01(-0.23%) |
Oct 16, 2015 | 5.923 | 5.927 | 5.833 | 5.896 | 63,879 | -0.01(-0.23%) |
Oct 15, 2015 | 5.862 | 5.932 | 5.842 | 5.910 | 20,342 | +0.04(+0.62%) |
Oct 14, 2015 | 5.928 | 6.005 | 5.860 | 5.873 | 18,835 | -0.03(-0.54%) |
Oct 13, 2015 | 5.905 | 5.932 | 5.896 | 5.905 | 25,587 | -0.02(-0.38%) |
Oct 12, 2015 | 5.973 | 5.973 | 5.905 | 5.928 | 14,747 | -0.06(-1.06%) |
Oct 09, 2015 | 5.977 | 5.996 | 5.964 | 5.991 | 71,130 | +0.02(+0.38%) |
Oct 08, 2015 | 5.742 | 5.984 | 5.742 | 5.968 | 27,967 | +0.20(+3.53%) |
Oct 07, 2015 | 5.606 | 5.765 | 5.606 | 5.765 | 20,738 | +0.21(+3.75%) |
Oct 06, 2015 | 5.575 | 5.629 | 5.520 | 5.557 | 18,528 | +0.01(+0.16%) |
Oct 05, 2015 | 5.425 | 5.566 | 5.389 | 5.548 | 97,774 | +0.15(+2.85%) |
Oct 02, 2015 | 5.367 | 5.421 | 5.299 | 5.394 | 67,941 | -0.04(-0.67%) |
Oct 01, 2015 | 5.624 | 5.624 | 5.421 | 5.430 | 48,042 | -0.17(-2.99%) |
Sep 30, 2015 | 5.593 | 5.692 | 5.566 | 5.597 | 48,913 | -0.04(-0.64%) |
Sep 29, 2015 | 5.692 | 5.692 | 5.597 | 5.634 | 62,253 | -0.02(-0.40%) |
Sep 28, 2015 | 5.801 | 5.846 | 5.570 | 5.656 | 119,449 | -0.17(-2.87%) |
Sep 25, 2015 | 5.900 | 5.928 | 5.815 | 5.824 | 25,200 | -0.06(-1.00%) |
Sep 24, 2015 | 5.919 | 5.932 | 5.756 | 5.882 | 144,024 | -0.03(-0.54%) |
Sep 23, 2015 | 5.896 | 5.941 | 5.896 | 5.914 | 68,584 | +0.01(+0.15%) |
Sep 22, 2015 | 5.882 | 5.923 | 5.855 | 5.905 | 72,573 | -0.03(-0.53%) |
Sep 21, 2015 | 5.959 | 5.964 | 5.905 | 5.937 | 131,293 | +0.05(+0.92%) |
Sep 18, 2015 | 6.195 | 6.358 | 5.860 | 5.882 | 687,093 | -0.36(-5.73%) |
Sep 17, 2015 | 6.109 | 6.398 | 6.100 | 6.240 | 75,926 | +0.19(+3.14%) |
Sep 16, 2015 | 6.054 | 6.100 | 5.928 | 6.050 | 63,280 | +0.06(+0.98%) |
Sep 15, 2015 | 5.950 | 5.996 | 5.946 | 5.991 | 70,670 | +0.05(+0.76%) |
Sep 14, 2015 | 5.977 | 5.996 | 5.919 | 5.946 | 78,427 | -0.05(-0.76%) |
Sep 11, 2015 | 5.928 | 6.027 | 5.905 | 5.991 | 183,707 | +0.05(+0.84%) |
Sep 10, 2015 | 5.928 | 6.023 | 5.923 | 5.941 | 232,519 | +0.00(+0.08%) |
Sep 09, 2015 | 5.986 | 6.018 | 5.860 | 5.937 | 277,956 | -0.01(-0.15%) |
Sep 08, 2015 | 5.882 | 5.977 | 5.882 | 5.946 | 75,026 | +0.12(+2.02%) |
Sep 04, 2015 | 5.833 | 5.828 | 5.828 | 5.828 | 39,337 | -0.04(-0.62%) |
Sep 03, 2015 | 5.864 | 5.891 | 5.808 | 5.864 | 57,890 | -0.01(-0.15%) |
Sep 02, 2015 | 5.842 | 5.914 | 5.837 | 5.873 | 30,217 | +0.06(+1.09%) |