Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.242 | 9.508 | 9.223 | 9.397 | 1,508,229 | +0.17(+1.89%) |
Sep 29, 2016 | 9.281 | 9.319 | 9.073 | 9.223 | 984,905 | -0.05(-0.52%) |
Sep 28, 2016 | 9.107 | 9.368 | 9.107 | 9.271 | 1,150,060 | +0.18(+2.02%) |
Sep 27, 2016 | 9.078 | 9.155 | 8.904 | 9.087 | 852,787 | +0.06(+0.64%) |
Sep 26, 2016 | 8.730 | 9.232 | 8.652 | 9.029 | 2,368,823 | +0.20(+2.30%) |
Sep 23, 2016 | 8.981 | 9.029 | 8.807 | 8.826 | 767,628 | -0.25(-2.77%) |
Sep 22, 2016 | 8.991 | 9.107 | 8.908 | 9.078 | 1,182,213 | +0.16(+1.84%) |
Sep 21, 2016 | 8.672 | 8.933 | 8.633 | 8.913 | 1,304,268 | +0.32(+3.71%) |
Sep 20, 2016 | 8.614 | 8.690 | 8.541 | 8.594 | 779,830 | +0.01(+0.11%) |
Sep 19, 2016 | 8.614 | 8.767 | 8.531 | 8.585 | 982,376 | +0.08(+0.91%) |
Sep 16, 2016 | 8.652 | 8.672 | 8.488 | 8.507 | 1,820,141 | -0.10(-1.12%) |
Sep 15, 2016 | 8.382 | 8.643 | 8.382 | 8.604 | 811,665 | +0.24(+2.89%) |
Sep 14, 2016 | 8.314 | 8.411 | 8.275 | 8.362 | 932,209 | +0.05(+0.58%) |
Sep 13, 2016 | 8.469 | 8.585 | 8.295 | 8.314 | 1,207,522 | -0.27(-3.15%) |
Sep 12, 2016 | 8.333 | 8.623 | 8.130 | 8.585 | 1,374,868 | +0.15(+1.83%) |
Sep 09, 2016 | 8.875 | 8.884 | 8.333 | 8.430 | 1,578,744 | -0.52(-5.83%) |
Sep 08, 2016 | 8.894 | 8.991 | 8.817 | 8.952 | 678,056 | +0.01(+0.11%) |
Sep 07, 2016 | 8.865 | 9.029 | 8.865 | 8.942 | 948,487 | +0.06(+0.65%) |
Sep 06, 2016 | 8.797 | 8.981 | 8.739 | 8.884 | 1,556,097 | -0.06(-0.65%) |
Sep 02, 2016 | 8.991 | 8.942 | 8.942 | 8.942 | 659,748 | +0.01(+0.11%) |
Sep 01, 2016 | 8.788 | 8.962 | 8.768 | 8.933 | 961,389 | +0.14(+1.54%) |
Aug 31, 2016 | 8.923 | 8.962 | 8.730 | 8.797 | 1,489,158 | -0.13(-1.41%) |
Aug 30, 2016 | 8.933 | 9.049 | 8.894 | 8.923 | 911,438 | -0.04(-0.43%) |
Aug 29, 2016 | 8.923 | 9.049 | 8.913 | 8.962 | 1,022,358 | +0.08(+0.87%) |
Aug 26, 2016 | 8.817 | 9.039 | 8.720 | 8.884 | 943,982 | +0.06(+0.66%) |
Aug 25, 2016 | 8.788 | 8.894 | 8.720 | 8.826 | 921,409 | -0.03(-0.33%) |
Aug 24, 2016 | 8.904 | 8.942 | 8.788 | 8.855 | 1,091,921 | -0.10(-1.08%) |
Aug 23, 2016 | 8.981 | 9.126 | 8.904 | 8.952 | 1,304,914 | +0.01(+0.11%) |
Aug 22, 2016 | 9.000 | 9.029 | 8.875 | 8.942 | 1,523,072 | -0.01(-0.11%) |
Aug 19, 2016 | 8.797 | 9.029 | 8.788 | 8.952 | 1,830,631 | +0.04(+0.43%) |
Aug 18, 2016 | 9.049 | 9.068 | 8.797 | 8.913 | 2,138,564 | -0.16(-1.81%) |
Aug 17, 2016 | 8.701 | 9.223 | 8.594 | 9.078 | 4,044,264 | +0.44(+5.03%) |
Aug 16, 2016 | 8.884 | 8.913 | 8.594 | 8.643 | 1,847,413 | -0.25(-2.83%) |
Aug 15, 2016 | 8.701 | 8.971 | 8.672 | 8.894 | 2,448,083 | +0.23(+2.68%) |
Aug 12, 2016 | 8.295 | 8.686 | 8.198 | 8.662 | 2,900,254 | +0.41(+4.92%) |
Aug 11, 2016 | 8.072 | 8.304 | 8.034 | 8.256 | 2,399,121 | +0.24(+3.02%) |
Aug 10, 2016 | 8.043 | 8.101 | 7.918 | 8.014 | 1,266,918 | -0.05(-0.60%) |
Aug 09, 2016 | 8.034 | 8.072 | 7.985 | 8.063 | 2,080,880 | +0.10(+1.21%) |
Aug 08, 2016 | 7.850 | 8.024 | 7.831 | 7.966 | 3,102,214 | +0.17(+2.23%) |
Aug 05, 2016 | 7.347 | 7.821 | 7.347 | 7.792 | 4,250,125 | +0.49(+6.75%) |
Aug 04, 2016 | 7.299 | 7.367 | 7.279 | 7.299 | 3,037,647 | +0.03(+0.40%) |
Aug 03, 2016 | 7.086 | 7.308 | 7.047 | 7.270 | 3,382,334 | +0.21(+3.01%) |
Aug 02, 2016 | 7.086 | 7.541 | 6.980 | 7.057 | 6,980,539 | +0.82(+13.18%) |
Aug 01, 2016 | 6.071 | 6.313 | 6.061 | 6.235 | 1,508,224 | +0.15(+2.54%) |
Jul 29, 2016 | 6.139 | 6.245 | 6.032 | 6.081 | 891,359 | -0.04(-0.63%) |
Jul 28, 2016 | 6.235 | 6.293 | 6.119 | 6.119 | 844,446 | -0.14(-2.16%) |
Jul 27, 2016 | 6.081 | 6.284 | 6.081 | 6.255 | 1,161,338 | +0.20(+3.35%) |
Jul 26, 2016 | 6.052 | 6.158 | 6.013 | 6.052 | 939,937 | +0.02(+0.32%) |
Jul 25, 2016 | 6.100 | 6.173 | 6.013 | 6.032 | 1,541,241 | -0.03(-0.48%) |
Jul 22, 2016 | 6.052 | 6.081 | 5.965 | 6.061 | 1,044,398 | +0.00(+0.00%) |
Jul 21, 2016 | 6.071 | 6.148 | 6.003 | 6.061 | 1,003,842 | -0.02(-0.32%) |
Jul 20, 2016 | 5.994 | 6.090 | 5.984 | 6.081 | 625,153 | +0.12(+1.94%) |
Jul 19, 2016 | 5.984 | 6.037 | 5.829 | 5.965 | 372,811 | -0.05(-0.80%) |
Jul 18, 2016 | 5.723 | 6.052 | 5.723 | 6.013 | 546,356 | +0.04(+0.65%) |
Jul 15, 2016 | 5.974 | 6.023 | 5.887 | 5.974 | 449,640 | +0.02(+0.32%) |
Jul 14, 2016 | 5.974 | 5.984 | 5.887 | 5.955 | 479,088 | +0.03(+0.49%) |
Jul 13, 2016 | 5.974 | 6.013 | 5.897 | 5.926 | 796,056 | -0.02(-0.33%) |
Jul 12, 2016 | 5.849 | 5.965 | 5.810 | 5.945 | 897,930 | +0.15(+2.50%) |
Jul 11, 2016 | 5.810 | 5.849 | 5.752 | 5.800 | 507,134 | +0.04(+0.67%) |
Jul 08, 2016 | 5.501 | 5.800 | 5.414 | 5.762 | 932,078 | +0.35(+6.43%) |
Jul 07, 2016 | 5.414 | 5.539 | 5.385 | 5.414 | 442,763 | -0.03(-0.53%) |
Jul 05, 2016 | 5.481 | 5.510 | 5.385 | 5.443 | 537,947 | -0.08(-1.40%) |
Jul 01, 2016 | 5.510 | 5.520 | 5.520 | 5.520 | 530,964 | -0.04(-0.70%) |
Jun 30, 2016 | 5.472 | 5.559 | 5.462 | 5.559 | 748,840 | +0.09(+1.59%) |
Jun 29, 2016 | 5.520 | 5.588 | 5.452 | 5.472 | 656,173 | +0.03(+0.53%) |
Jun 28, 2016 | 5.278 | 5.443 | 5.240 | 5.443 | 1,012,806 | +0.25(+4.84%) |
Jun 27, 2016 | 5.539 | 5.539 | 5.153 | 5.191 | 1,069,497 | -0.42(-7.41%) |
Jun 24, 2016 | 5.675 | 5.781 | 5.588 | 5.607 | 1,913,787 | -0.38(-6.30%) |
Jun 23, 2016 | 5.849 | 6.023 | 5.849 | 5.984 | 649,862 | +0.18(+3.17%) |
Jun 22, 2016 | 5.849 | 5.955 | 5.781 | 5.800 | 537,671 | -0.05(-0.83%) |
Jun 21, 2016 | 5.829 | 5.858 | 5.733 | 5.849 | 733,920 | +0.03(+0.50%) |
Jun 20, 2016 | 5.791 | 5.945 | 5.752 | 5.820 | 724,298 | +0.10(+1.69%) |
Jun 17, 2016 | 5.723 | 5.771 | 5.665 | 5.723 | 1,011,702 | -0.01(-0.17%) |
Jun 16, 2016 | 5.800 | 5.800 | 5.675 | 5.733 | 888,013 | -0.11(-1.82%) |
Jun 15, 2016 | 5.916 | 5.945 | 5.800 | 5.839 | 707,753 | -0.06(-0.98%) |
Jun 14, 2016 | 5.887 | 5.955 | 5.742 | 5.897 | 815,393 | -0.01(-0.16%) |
Jun 13, 2016 | 5.868 | 6.003 | 5.849 | 5.907 | 650,814 | +0.00(+0.00%) |
Jun 10, 2016 | 6.042 | 6.042 | 5.887 | 5.907 | 741,701 | -0.20(-3.32%) |
Jun 09, 2016 | 6.168 | 6.168 | 6.042 | 6.110 | 548,229 | -0.10(-1.56%) |
Jun 08, 2016 | 6.235 | 6.284 | 6.139 | 6.206 | 703,904 | -0.02(-0.31%) |
Jun 07, 2016 | 6.206 | 6.245 | 6.100 | 6.226 | 680,970 | +0.02(+0.31%) |
Jun 06, 2016 | 6.197 | 6.267 | 6.148 | 6.206 | 650,076 | +0.03(+0.47%) |
Jun 03, 2016 | 6.168 | 6.187 | 6.071 | 6.177 | 712,016 | +0.01(+0.16%) |
Jun 02, 2016 | 6.148 | 6.206 | 6.071 | 6.168 | 624,764 | +0.01(+0.16%) |
Jun 01, 2016 | 6.042 | 6.168 | 5.926 | 6.158 | 918,242 | +0.06(+0.95%) |
May 31, 2016 | 6.197 | 6.206 | 6.013 | 6.100 | 1,021,697 | -0.05(-0.79%) |
May 27, 2016 | 6.032 | 6.148 | 6.148 | 6.148 | 951,763 | +0.15(+2.58%) |
May 26, 2016 | 5.974 | 6.032 | 5.907 | 5.994 | 776,663 | +0.02(+0.32%) |
May 25, 2016 | 5.839 | 5.984 | 5.762 | 5.974 | 1,250,853 | -0.08(-1.28%) |
May 24, 2016 | 5.916 | 6.090 | 5.897 | 6.052 | 772,066 | +0.16(+2.79%) |
May 23, 2016 | 5.646 | 5.897 | 5.530 | 5.887 | 1,537,556 | +0.26(+4.64%) |
May 20, 2016 | 5.404 | 5.641 | 5.404 | 5.626 | 789,961 | +0.23(+4.30%) |
May 19, 2016 | 5.510 | 5.588 | 5.346 | 5.394 | 582,146 | -0.15(-2.62%) |
May 18, 2016 | 5.472 | 5.655 | 5.472 | 5.539 | 768,617 | +0.06(+1.06%) |
May 17, 2016 | 5.462 | 5.655 | 5.423 | 5.481 | 907,244 | +0.00(+0.00%) |
May 16, 2016 | 5.385 | 5.583 | 5.370 | 5.481 | 868,254 | +0.10(+1.80%) |
May 13, 2016 | 5.317 | 5.452 | 5.298 | 5.385 | 662,492 | +0.07(+1.27%) |
May 12, 2016 | 5.520 | 5.520 | 5.249 | 5.317 | 935,614 | -0.18(-3.34%) |
May 11, 2016 | 5.539 | 5.578 | 5.462 | 5.501 | 645,885 | -0.05(-0.87%) |
May 10, 2016 | 5.423 | 5.549 | 5.394 | 5.549 | 447,495 | +0.13(+2.32%) |
May 09, 2016 | 5.443 | 5.501 | 5.336 | 5.423 | 730,348 | -0.03(-0.53%) |
May 06, 2016 | 5.375 | 5.491 | 5.375 | 5.452 | 510,945 | +0.06(+1.08%) |
May 05, 2016 | 5.530 | 5.559 | 5.375 | 5.394 | 758,720 | -0.08(-1.41%) |
May 04, 2016 | 5.578 | 5.752 | 5.433 | 5.472 | 1,083,912 | -0.14(-2.41%) |
May 03, 2016 | 5.559 | 5.675 | 5.559 | 5.607 | 991,462 | +0.02(+0.35%) |
May 02, 2016 | 5.510 | 5.636 | 5.404 | 5.588 | 1,349,167 | +0.07(+1.23%) |
Apr 29, 2016 | 5.617 | 5.626 | 5.365 | 5.520 | 1,480,942 | -0.16(-2.89%) |
Apr 28, 2016 | 5.530 | 5.926 | 5.095 | 5.684 | 2,332,134 | +0.04(+0.68%) |
Apr 27, 2016 | 5.607 | 5.752 | 5.510 | 5.646 | 1,224,420 | +0.06(+1.04%) |
Apr 26, 2016 | 5.539 | 5.618 | 5.472 | 5.588 | 737,441 | +0.08(+1.40%) |
Apr 25, 2016 | 5.578 | 5.728 | 5.491 | 5.510 | 911,958 | -0.05(-0.87%) |
Apr 22, 2016 | 5.278 | 5.597 | 5.278 | 5.559 | 1,096,630 | +0.27(+5.12%) |
Apr 21, 2016 | 5.346 | 5.462 | 5.240 | 5.288 | 810,856 | -0.08(-1.44%) |
Apr 20, 2016 | 5.288 | 5.394 | 5.288 | 5.365 | 700,291 | +0.08(+1.46%) |
Apr 19, 2016 | 5.327 | 5.365 | 5.230 | 5.288 | 924,917 | +0.01(+0.18%) |
Apr 18, 2016 | 5.346 | 5.390 | 5.269 | 5.278 | 466,762 | -0.11(-1.97%) |
Apr 15, 2016 | 5.385 | 5.472 | 5.356 | 5.385 | 572,229 | -0.01(-0.18%) |
Apr 14, 2016 | 5.462 | 5.462 | 5.346 | 5.394 | 466,505 | -0.08(-1.41%) |
Apr 13, 2016 | 5.278 | 5.491 | 5.240 | 5.472 | 1,158,084 | +0.24(+4.62%) |
Apr 12, 2016 | 5.269 | 5.307 | 5.153 | 5.230 | 776,940 | -0.05(-0.92%) |
Apr 11, 2016 | 5.259 | 5.356 | 5.182 | 5.278 | 1,693,805 | +0.04(+0.74%) |
Apr 08, 2016 | 5.307 | 5.404 | 5.172 | 5.240 | 661,573 | -0.03(-0.55%) |
Apr 07, 2016 | 5.249 | 5.288 | 5.191 | 5.269 | 1,335,138 | -0.04(-0.73%) |
Apr 06, 2016 | 5.356 | 5.377 | 5.143 | 5.307 | 1,138,802 | -0.06(-1.08%) |
Apr 05, 2016 | 5.433 | 5.462 | 5.317 | 5.365 | 674,381 | -0.11(-1.94%) |
Apr 04, 2016 | 5.530 | 5.544 | 5.423 | 5.472 | 695,029 | -0.04(-0.70%) |
Apr 01, 2016 | 5.626 | 5.626 | 5.399 | 5.510 | 654,514 | -0.18(-3.23%) |
Mar 31, 2016 | 5.588 | 5.713 | 5.568 | 5.694 | 912,793 | +0.09(+1.55%) |
Mar 30, 2016 | 5.433 | 5.646 | 5.433 | 5.607 | 799,422 | +0.18(+3.39%) |
Mar 29, 2016 | 5.298 | 5.462 | 5.162 | 5.423 | 956,740 | +0.07(+1.26%) |
Mar 28, 2016 | 5.452 | 5.549 | 5.288 | 5.356 | 681,897 | -0.09(-1.60%) |
Mar 24, 2016 | 5.433 | 5.443 | 5.443 | 5.443 | 819,151 | -0.01(-0.18%) |
Mar 23, 2016 | 5.539 | 5.588 | 5.394 | 5.452 | 1,483,802 | -0.15(-2.59%) |
Mar 22, 2016 | 5.510 | 5.665 | 5.462 | 5.597 | 989,858 | +0.07(+1.22%) |
Mar 21, 2016 | 5.462 | 5.617 | 5.415 | 5.530 | 1,256,194 | +0.11(+1.96%) |
Mar 18, 2016 | 5.240 | 5.423 | 5.240 | 5.423 | 2,294,206 | +0.21(+4.08%) |
Mar 17, 2016 | 5.095 | 5.240 | 5.066 | 5.211 | 955,997 | +0.08(+1.51%) |
Mar 16, 2016 | 5.124 | 5.133 | 4.911 | 5.133 | 886,033 | +0.12(+2.31%) |
Mar 15, 2016 | 5.162 | 5.162 | 5.008 | 5.017 | 994,992 | -0.15(-2.99%) |
Mar 14, 2016 | 5.182 | 5.230 | 5.066 | 5.172 | 699,038 | -0.01(-0.19%) |
Mar 11, 2016 | 5.085 | 5.220 | 5.085 | 5.182 | 674,370 | +0.15(+3.08%) |
Mar 10, 2016 | 4.950 | 5.056 | 4.950 | 5.027 | 1,016,689 | +0.08(+1.56%) |
Mar 09, 2016 | 4.969 | 5.008 | 4.718 | 4.950 | 1,142,047 | +0.02(+0.39%) |
Mar 08, 2016 | 5.037 | 5.056 | 4.838 | 4.930 | 1,439,875 | -0.16(-3.23%) |
Mar 07, 2016 | 5.046 | 5.124 | 4.988 | 5.095 | 1,169,396 | +0.00(+0.00%) |
Mar 04, 2016 | 5.307 | 5.394 | 5.037 | 5.095 | 1,188,249 | -0.21(-4.01%) |
Mar 03, 2016 | 5.182 | 5.336 | 5.143 | 5.307 | 995,228 | +0.11(+2.04%) |
Mar 02, 2016 | 4.988 | 5.201 | 4.988 | 5.201 | 1,124,043 | +0.16(+3.26%) |
Mar 01, 2016 | 4.930 | 5.095 | 4.911 | 5.037 | 842,937 | +0.15(+2.96%) |
Feb 29, 2016 | 4.979 | 5.104 | 4.892 | 4.892 | 1,353,460 | -0.06(-1.17%) |
Feb 26, 2016 | 4.930 | 5.046 | 4.930 | 4.950 | 927,646 | +0.07(+1.39%) |
Feb 25, 2016 | 4.785 | 4.930 | 4.785 | 4.882 | 767,229 | +0.07(+1.41%) |
Feb 24, 2016 | 4.737 | 4.834 | 4.522 | 4.814 | 817,571 | +0.03(+0.61%) |
Feb 23, 2016 | 4.766 | 4.853 | 4.737 | 4.785 | 1,471,461 | -0.01(-0.20%) |
Feb 22, 2016 | 4.476 | 4.814 | 4.447 | 4.795 | 1,725,191 | +0.41(+9.25%) |
Feb 19, 2016 | 4.437 | 4.519 | 4.350 | 4.389 | 1,232,287 | -0.07(-1.52%) |
Feb 18, 2016 | 4.476 | 4.505 | 4.360 | 4.457 | 1,369,376 | +0.01(+0.22%) |
Feb 17, 2016 | 4.292 | 4.515 | 4.292 | 4.447 | 1,806,645 | +0.23(+5.50%) |
Feb 16, 2016 | 4.060 | 4.350 | 3.964 | 4.215 | 1,903,777 | +0.22(+5.57%) |
Feb 12, 2016 | 4.389 | 3.993 | 3.993 | 3.993 | 3,097,342 | -1.02(-20.42%) |
Feb 11, 2016 | 5.017 | 5.114 | 4.863 | 5.017 | 1,022,590 | -0.06(-1.14%) |
Feb 10, 2016 | 5.095 | 5.307 | 5.037 | 5.075 | 688,238 | +0.01(+0.19%) |
Feb 09, 2016 | 5.056 | 5.249 | 5.008 | 5.066 | 762,536 | -0.07(-1.32%) |
Feb 08, 2016 | 5.095 | 5.182 | 4.998 | 5.133 | 1,620,466 | -0.05(-0.93%) |
Feb 05, 2016 | 5.327 | 5.452 | 5.172 | 5.182 | 1,121,090 | -0.21(-3.94%) |
Feb 04, 2016 | 5.375 | 5.709 | 5.327 | 5.394 | 1,058,369 | -0.03(-0.53%) |
Feb 03, 2016 | 5.462 | 5.539 | 5.172 | 5.423 | 1,319,425 | +0.02(+0.36%) |
Feb 02, 2016 | 5.733 | 5.733 | 5.356 | 5.404 | 1,146,875 | -0.33(-5.73%) |
Feb 01, 2016 | 5.907 | 5.907 | 5.607 | 5.733 | 1,041,966 | -0.20(-3.42%) |
Jan 29, 2016 | 5.636 | 5.936 | 5.636 | 5.936 | 1,218,579 | +0.34(+6.04%) |
Jan 28, 2016 | 5.781 | 5.800 | 5.549 | 5.597 | 676,019 | -0.06(-1.03%) |
Jan 27, 2016 | 5.704 | 5.742 | 5.539 | 5.655 | 1,011,597 | -0.09(-1.52%) |
Jan 26, 2016 | 5.626 | 5.820 | 5.588 | 5.742 | 544,565 | +0.18(+3.30%) |
Jan 25, 2016 | 5.868 | 5.868 | 5.559 | 5.559 | 997,851 | -0.31(-5.27%) |
Jan 22, 2016 | 5.742 | 5.878 | 5.675 | 5.868 | 1,583,363 | +0.25(+4.48%) |
Jan 21, 2016 | 5.365 | 5.646 | 5.317 | 5.617 | 1,263,554 | +0.27(+5.06%) |
Jan 20, 2016 | 5.172 | 5.385 | 4.979 | 5.346 | 1,331,529 | +0.10(+1.84%) |
Jan 19, 2016 | 5.491 | 5.491 | 5.182 | 5.249 | 1,477,190 | -0.13(-2.34%) |
Jan 15, 2016 | 5.298 | 5.375 | 5.375 | 5.375 | 1,260,535 | -0.11(-1.94%) |
Jan 14, 2016 | 5.491 | 5.655 | 5.365 | 5.481 | 1,088,491 | +0.02(+0.35%) |
Jan 13, 2016 | 5.510 | 5.617 | 5.375 | 5.462 | 1,070,849 | -0.01(-0.18%) |
Jan 12, 2016 | 5.539 | 5.646 | 5.327 | 5.472 | 725,723 | +0.00(+0.00%) |
Jan 11, 2016 | 5.491 | 5.559 | 5.409 | 5.472 | 834,448 | +0.04(+0.71%) |
Jan 08, 2016 | 5.462 | 5.588 | 5.356 | 5.433 | 1,176,499 | -0.02(-0.35%) |
Jan 07, 2016 | 5.539 | 5.626 | 5.365 | 5.452 | 918,132 | -0.23(-4.08%) |
Jan 06, 2016 | 5.800 | 5.858 | 5.578 | 5.684 | 971,983 | -0.24(-4.08%) |
Jan 05, 2016 | 5.829 | 5.994 | 5.800 | 5.926 | 847,438 | +0.09(+1.49%) |
Jan 04, 2016 | 5.762 | 5.858 | 5.665 | 5.839 | 800,872 | -0.04(-0.66%) |
Dec 31, 2015 | 6.023 | 5.878 | 5.878 | 5.878 | 713,227 | -0.17(-2.88%) |
Dec 30, 2015 | 6.177 | 6.187 | 6.042 | 6.052 | 544,022 | -0.14(-2.19%) |
Dec 29, 2015 | 6.255 | 6.289 | 6.177 | 6.187 | 537,403 | +0.00(+0.00%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.090 | 6.187 | 486,146 | -0.21(-3.32%) |
Dec 24, 2015 | 6.477 | 6.400 | 6.400 | 6.400 | 226,019 | -0.06(-0.90%) |
Dec 23, 2015 | 6.458 | 6.506 | 6.332 | 6.458 | 668,285 | +0.11(+1.67%) |
Dec 22, 2015 | 6.206 | 6.380 | 6.061 | 6.351 | 824,061 | +0.23(+3.79%) |
Dec 21, 2015 | 5.936 | 6.129 | 5.926 | 6.119 | 774,251 | +0.23(+3.94%) |
Dec 18, 2015 | 6.061 | 6.100 | 5.839 | 5.887 | 978,882 | -0.20(-3.33%) |
Dec 17, 2015 | 6.284 | 6.284 | 6.090 | 6.090 | 597,919 | -0.14(-2.17%) |
Dec 16, 2015 | 6.061 | 6.255 | 6.032 | 6.226 | 899,390 | +0.22(+3.70%) |
Dec 15, 2015 | 5.858 | 6.032 | 5.822 | 6.003 | 840,262 | +0.19(+3.33%) |
Dec 14, 2015 | 6.071 | 6.071 | 5.785 | 5.810 | 985,827 | -0.18(-3.06%) |
Dec 11, 2015 | 6.110 | 6.235 | 5.974 | 5.994 | 987,767 | -0.23(-3.73%) |
Dec 10, 2015 | 6.177 | 6.322 | 6.158 | 6.226 | 624,234 | +0.03(+0.47%) |
Dec 09, 2015 | 6.419 | 6.458 | 6.129 | 6.197 | 888,122 | -0.21(-3.32%) |
Dec 08, 2015 | 6.409 | 6.525 | 6.284 | 6.409 | 936,386 | -0.10(-1.49%) |
Dec 07, 2015 | 6.680 | 6.728 | 6.458 | 6.506 | 1,130,970 | -0.19(-2.89%) |
Dec 04, 2015 | 6.622 | 6.748 | 6.525 | 6.699 | 923,202 | +0.08(+1.17%) |
Dec 03, 2015 | 6.748 | 6.815 | 6.574 | 6.622 | 1,264,657 | -0.07(-1.01%) |
Dec 02, 2015 | 6.593 | 6.777 | 6.100 | 6.690 | 1,477,096 | +0.05(+0.73%) |
Dec 01, 2015 | 6.545 | 6.690 | 6.477 | 6.641 | 1,625,289 | +0.07(+1.03%) |
Nov 30, 2015 | 6.467 | 6.593 | 6.361 | 6.574 | 1,097,563 | +0.14(+2.10%) |
Nov 27, 2015 | 6.409 | 6.453 | 6.313 | 6.438 | 300,883 | +0.03(+0.45%) |
Nov 25, 2015 | 6.313 | 6.409 | 6.409 | 6.409 | 695,539 | +0.09(+1.38%) |
Nov 24, 2015 | 6.119 | 6.332 | 6.090 | 6.322 | 964,507 | +0.19(+3.15%) |
Nov 23, 2015 | 6.003 | 6.168 | 5.926 | 6.129 | 802,720 | +0.10(+1.60%) |
Nov 20, 2015 | 6.168 | 6.197 | 5.960 | 6.032 | 803,598 | -0.11(-1.73%) |
Nov 19, 2015 | 6.119 | 6.226 | 6.052 | 6.139 | 500,836 | +0.02(+0.32%) |
Nov 18, 2015 | 5.829 | 6.129 | 5.829 | 6.119 | 793,571 | +0.29(+4.98%) |
Nov 17, 2015 | 6.081 | 6.100 | 5.800 | 5.829 | 1,556,974 | -0.31(-5.04%) |
Nov 16, 2015 | 6.061 | 6.139 | 5.926 | 6.139 | 758,741 | +0.13(+2.09%) |
Nov 13, 2015 | 5.839 | 6.226 | 5.820 | 6.013 | 955,549 | +0.13(+2.13%) |
Nov 12, 2015 | 5.945 | 6.023 | 5.858 | 5.887 | 514,048 | -0.14(-2.25%) |
Nov 11, 2015 | 6.013 | 6.115 | 5.999 | 6.023 | 483,485 | +0.01(+0.16%) |
Nov 10, 2015 | 6.245 | 6.274 | 5.955 | 6.013 | 1,109,491 | -0.27(-4.31%) |
Nov 09, 2015 | 6.448 | 6.448 | 6.250 | 6.284 | 696,850 | -0.16(-2.55%) |
Nov 06, 2015 | 6.255 | 6.487 | 6.255 | 6.448 | 993,451 | +0.17(+2.77%) |
Nov 05, 2015 | 6.264 | 6.361 | 6.177 | 6.274 | 1,018,316 | +0.02(+0.31%) |
Nov 04, 2015 | 6.332 | 6.409 | 6.071 | 6.255 | 1,092,454 | -0.04(-0.61%) |
Nov 03, 2015 | 6.110 | 6.361 | 6.110 | 6.293 | 1,333,044 | +0.17(+2.84%) |
Nov 02, 2015 | 6.023 | 6.235 | 5.878 | 6.119 | 1,287,973 | +0.11(+1.77%) |
Oct 30, 2015 | 6.032 | 6.119 | 5.916 | 6.013 | 1,273,351 | +0.03(+0.48%) |
Oct 29, 2015 | 6.119 | 6.168 | 5.936 | 5.984 | 1,002,307 | -0.21(-3.43%) |
Oct 28, 2015 | 6.081 | 6.284 | 6.013 | 6.197 | 1,899,567 | +0.15(+2.40%) |
Oct 27, 2015 | 5.220 | 6.255 | 5.172 | 6.052 | 6,327,702 | +0.59(+10.80%) |
Oct 26, 2015 | 5.530 | 5.588 | 5.385 | 5.462 | 1,502,903 | -0.10(-1.74%) |
Oct 23, 2015 | 5.394 | 5.733 | 5.394 | 5.559 | 1,408,181 | +0.19(+3.60%) |
Oct 22, 2015 | 5.317 | 5.394 | 5.269 | 5.365 | 1,158,615 | +0.13(+2.40%) |
Oct 21, 2015 | 5.201 | 5.307 | 5.133 | 5.240 | 1,071,513 | +0.09(+1.69%) |
Oct 20, 2015 | 4.998 | 5.220 | 4.998 | 5.153 | 1,232,632 | +0.12(+2.30%) |
Oct 19, 2015 | 5.075 | 5.114 | 4.911 | 5.037 | 1,742,440 | -0.08(-1.51%) |
Oct 16, 2015 | 5.191 | 5.191 | 5.027 | 5.114 | 1,093,344 | -0.05(-0.94%) |
Oct 15, 2015 | 4.940 | 5.220 | 4.930 | 5.162 | 1,816,031 | +0.22(+4.50%) |
Oct 14, 2015 | 4.611 | 4.959 | 4.592 | 4.940 | 1,112,839 | +0.32(+6.90%) |
Oct 13, 2015 | 4.737 | 4.805 | 4.621 | 4.621 | 751,118 | -0.13(-2.65%) |
Oct 12, 2015 | 4.969 | 4.979 | 4.737 | 4.747 | 1,073,351 | -0.20(-4.10%) |
Oct 09, 2015 | 4.872 | 5.046 | 4.848 | 4.950 | 1,551,883 | +0.11(+2.20%) |
Oct 08, 2015 | 4.756 | 4.863 | 4.712 | 4.843 | 1,211,546 | +0.06(+1.21%) |
Oct 07, 2015 | 4.747 | 4.906 | 4.708 | 4.785 | 1,051,220 | +0.09(+1.85%) |
Oct 06, 2015 | 4.592 | 4.737 | 4.515 | 4.698 | 1,542,947 | +0.12(+2.53%) |
Oct 05, 2015 | 4.437 | 4.621 | 4.437 | 4.582 | 1,240,012 | +0.15(+3.49%) |
Oct 02, 2015 | 4.244 | 4.437 | 4.210 | 4.428 | 1,075,529 | +0.14(+3.15%) |