Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.721 | 6.793 | 6.712 | 6.762 | 194,847 | +0.02(+0.24%) |
Nov 29, 2016 | 6.749 | 6.769 | 6.676 | 6.746 | 205,010 | -0.04(-0.55%) |
Nov 28, 2016 | 6.825 | 6.828 | 6.751 | 6.783 | 138,431 | +0.15(+2.29%) |
Nov 25, 2016 | 6.620 | 6.632 | 6.598 | 6.632 | 108,853 | +0.07(+1.06%) |
Nov 23, 2016 | 6.562 | 6.562 | 6.562 | 0 | +0.08(+1.18%) | |
Nov 22, 2016 | 6.555 | 6.573 | 6.481 | 6.486 | 164,440 | -0.05(-0.76%) |
Nov 21, 2016 | 6.562 | 6.562 | 6.431 | 6.535 | 179,698 | +0.17(+2.68%) |
Nov 18, 2016 | 6.400 | 6.458 | 6.327 | 6.365 | 140,922 | -0.04(-0.60%) |
Nov 17, 2016 | 6.371 | 6.452 | 6.351 | 6.403 | 260,777 | +0.05(+0.74%) |
Nov 16, 2016 | 6.228 | 6.360 | 6.228 | 6.356 | 202,307 | +0.12(+1.98%) |
Nov 15, 2016 | 6.019 | 6.241 | 6.014 | 6.232 | 510,758 | +0.22(+3.62%) |
Nov 14, 2016 | 6.136 | 6.145 | 5.972 | 6.014 | 331,742 | -0.16(-2.55%) |
Nov 11, 2016 | 6.304 | 6.347 | 6.138 | 6.172 | 330,240 | -0.17(-2.72%) |
Nov 10, 2016 | 6.481 | 6.504 | 6.295 | 6.344 | 332,927 | -0.15(-2.28%) |
Nov 09, 2016 | 6.409 | 6.526 | 6.409 | 6.492 | 278,004 | -0.07(-1.09%) |
Nov 08, 2016 | 6.708 | 6.733 | 6.562 | 6.564 | 128,419 | -0.13(-2.01%) |
Nov 07, 2016 | 6.620 | 6.728 | 6.620 | 6.699 | 106,331 | +0.11(+1.67%) |
Nov 04, 2016 | 6.481 | 6.659 | 6.480 | 6.589 | 130,700 | +0.10(+1.56%) |
Nov 03, 2016 | 6.733 | 6.811 | 6.457 | 6.488 | 307,110 | -0.26(-3.83%) |
Nov 02, 2016 | 6.820 | 6.825 | 6.726 | 6.746 | 128,414 | -0.11(-1.64%) |
Nov 01, 2016 | 6.876 | 6.881 | 6.766 | 6.858 | 142,620 | +0.00(+0.07%) |
Oct 31, 2016 | 6.795 | 6.955 | 6.786 | 6.854 | 130,830 | +0.08(+1.13%) |
Oct 28, 2016 | 6.724 | 6.816 | 6.721 | 6.778 | 70,251 | +0.05(+0.77%) |
Oct 27, 2016 | 6.885 | 6.885 | 6.721 | 6.726 | 267,693 | -0.15(-2.19%) |
Oct 26, 2016 | 6.887 | 6.944 | 6.863 | 6.876 | 105,324 | -0.02(-0.23%) |
Oct 25, 2016 | 6.944 | 6.957 | 6.892 | 6.892 | 92,420 | -0.02(-0.23%) |
Oct 24, 2016 | 6.930 | 6.944 | 6.887 | 6.908 | 124,275 | +0.01(+0.10%) |
Oct 21, 2016 | 6.825 | 6.935 | 6.822 | 6.901 | 114,940 | +0.04(+0.59%) |
Oct 20, 2016 | 6.890 | 6.946 | 6.845 | 6.861 | 117,489 | -0.06(-0.84%) |
Oct 19, 2016 | 6.926 | 6.968 | 6.912 | 6.919 | 106,990 | +0.02(+0.33%) |
Oct 18, 2016 | 6.953 | 7.000 | 6.874 | 6.896 | 160,198 | -0.00(-0.06%) |
Oct 17, 2016 | 6.903 | 6.928 | 6.881 | 6.901 | 113,077 | +0.00(+0.03%) |
Oct 14, 2016 | 6.883 | 6.941 | 6.845 | 6.899 | 128,370 | +0.05(+0.75%) |
Oct 13, 2016 | 6.742 | 6.872 | 6.742 | 6.847 | 162,520 | +0.08(+1.19%) |
Oct 12, 2016 | 6.677 | 6.775 | 6.663 | 6.766 | 278,788 | +0.09(+1.28%) |
Oct 11, 2016 | 6.867 | 6.867 | 6.623 | 6.681 | 240,334 | -0.20(-2.87%) |
Oct 10, 2016 | 6.755 | 6.881 | 6.744 | 6.878 | 78,535 | +0.15(+2.17%) |
Oct 07, 2016 | 6.760 | 6.800 | 6.717 | 6.733 | 368,682 | -0.03(-0.40%) |
Oct 06, 2016 | 6.789 | 6.809 | 6.744 | 6.760 | 346,055 | -0.02(-0.26%) |
Oct 05, 2016 | 6.957 | 6.957 | 6.778 | 6.778 | 287,945 | -0.13(-1.92%) |
Oct 04, 2016 | 7.031 | 7.031 | 6.885 | 6.910 | 189,349 | -0.08(-1.16%) |
Oct 03, 2016 | 6.903 | 7.056 | 6.900 | 6.991 | 169,520 | +0.09(+1.27%) |
Sep 30, 2016 | 6.935 | 6.937 | 6.816 | 6.903 | 252,984 | +0.05(+0.79%) |
Sep 29, 2016 | 6.988 | 7.038 | 6.849 | 6.849 | 230,170 | -0.14(-2.02%) |
Sep 28, 2016 | 7.018 | 7.024 | 6.917 | 6.991 | 112,133 | -0.02(-0.29%) |
Sep 27, 2016 | 7.015 | 7.148 | 7.011 | 7.011 | 220,095 | -0.03(-0.44%) |
Sep 26, 2016 | 6.982 | 7.063 | 6.955 | 7.042 | 75,835 | +0.04(+0.50%) |
Sep 23, 2016 | 7.022 | 7.054 | 6.995 | 7.006 | 165,501 | -0.03(-0.48%) |
Sep 22, 2016 | 7.074 | 7.137 | 7.029 | 7.040 | 184,470 | +0.20(+2.99%) |
Sep 21, 2016 | 6.874 | 6.970 | 6.818 | 6.836 | 172,167 | -0.15(-2.15%) |
Sep 20, 2016 | 6.650 | 6.986 | 6.632 | 6.986 | 189,692 | +0.35(+5.20%) |
Sep 19, 2016 | 6.605 | 6.647 | 6.593 | 6.641 | 216,040 | +0.09(+1.37%) |
Sep 16, 2016 | 6.501 | 6.625 | 6.463 | 6.551 | 139,532 | +0.03(+0.52%) |
Sep 15, 2016 | 6.665 | 6.683 | 6.501 | 6.517 | 160,141 | -0.15(-2.29%) |
Sep 14, 2016 | 6.703 | 6.762 | 6.668 | 6.670 | 85,281 | -0.02(-0.23%) |
Sep 13, 2016 | 6.746 | 6.746 | 6.643 | 6.686 | 99,807 | -0.07(-1.03%) |
Sep 12, 2016 | 6.822 | 6.861 | 6.755 | 6.755 | 128,891 | -0.12(-1.79%) |
Sep 09, 2016 | 7.018 | 7.018 | 6.769 | 6.878 | 289,625 | -0.19(-2.74%) |
Sep 08, 2016 | 7.080 | 7.118 | 7.063 | 7.072 | 80,709 | +0.02(+0.24%) |
Sep 07, 2016 | 7.089 | 7.101 | 7.045 | 7.056 | 58,813 | -0.03(-0.47%) |
Sep 06, 2016 | 6.948 | 7.098 | 6.939 | 7.089 | 149,816 | +0.18(+2.60%) |
Sep 02, 2016 | 6.825 | 6.910 | 6.910 | 6.910 | 104,268 | +0.18(+2.63%) |
Sep 01, 2016 | 6.710 | 6.813 | 6.667 | 6.733 | 166,914 | -0.01(-0.20%) |
Aug 31, 2016 | 6.726 | 6.764 | 6.643 | 6.746 | 122,020 | +0.07(+0.97%) |
Aug 30, 2016 | 6.852 | 6.852 | 6.681 | 6.681 | 199,281 | -0.17(-2.46%) |
Aug 29, 2016 | 6.854 | 6.883 | 6.773 | 6.849 | 143,569 | +0.15(+2.24%) |
Aug 26, 2016 | 6.760 | 6.808 | 6.664 | 6.699 | 141,396 | -0.05(-0.71%) |
Aug 25, 2016 | 6.725 | 6.760 | 6.699 | 6.747 | 59,117 | +0.03(+0.42%) |
Aug 24, 2016 | 6.751 | 6.758 | 6.711 | 6.719 | 99,187 | -0.01(-0.19%) |
Aug 23, 2016 | 6.736 | 6.758 | 6.710 | 6.732 | 46,187 | +0.01(+0.13%) |
Aug 22, 2016 | 6.684 | 6.732 | 6.660 | 6.723 | 117,837 | -0.00(-0.03%) |
Aug 19, 2016 | 6.747 | 6.747 | 6.658 | 6.725 | 148,108 | -0.07(-1.05%) |
Aug 18, 2016 | 6.758 | 6.797 | 6.738 | 6.797 | 85,561 | +0.06(+0.90%) |
Aug 17, 2016 | 6.701 | 6.758 | 6.638 | 6.736 | 137,944 | +0.01(+0.16%) |
Aug 16, 2016 | 6.745 | 6.750 | 6.684 | 6.725 | 116,085 | -0.02(-0.32%) |
Aug 15, 2016 | 6.777 | 6.816 | 6.725 | 6.747 | 99,547 | -0.01(-0.19%) |
Aug 12, 2016 | 6.738 | 6.790 | 6.728 | 6.760 | 171,026 | +0.08(+1.17%) |
Aug 11, 2016 | 6.725 | 6.773 | 6.682 | 6.682 | 166,076 | -0.05(-0.68%) |
Aug 10, 2016 | 6.734 | 6.760 | 6.682 | 6.727 | 190,870 | +0.05(+0.78%) |
Aug 09, 2016 | 6.680 | 6.710 | 6.636 | 6.675 | 56,203 | +0.02(+0.36%) |
Aug 08, 2016 | 6.660 | 6.736 | 6.625 | 6.651 | 224,003 | +0.11(+1.62%) |
Aug 05, 2016 | 6.771 | 6.771 | 6.545 | 6.545 | 280,240 | -0.32(-4.65%) |
Aug 04, 2016 | 6.675 | 6.864 | 6.491 | 6.864 | 224,303 | +0.06(+0.92%) |
Aug 03, 2016 | 6.814 | 6.827 | 6.725 | 6.801 | 101,561 | -0.01(-0.16%) |
Aug 02, 2016 | 6.747 | 6.812 | 6.677 | 6.812 | 147,550 | +0.07(+1.03%) |
Aug 01, 2016 | 6.714 | 6.779 | 6.630 | 6.743 | 70,682 | +0.01(+0.13%) |
Jul 29, 2016 | 6.714 | 6.769 | 6.624 | 6.734 | 160,471 | +0.04(+0.62%) |
Jul 28, 2016 | 6.617 | 6.714 | 6.610 | 6.693 | 113,564 | +0.06(+0.95%) |
Jul 27, 2016 | 6.710 | 6.710 | 6.584 | 6.630 | 83,303 | -0.05(-0.78%) |
Jul 26, 2016 | 6.695 | 6.712 | 6.643 | 6.682 | 87,170 | +0.01(+0.10%) |
Jul 25, 2016 | 6.680 | 6.708 | 6.636 | 6.675 | 174,244 | -0.00(-0.03%) |
Jul 22, 2016 | 6.712 | 6.725 | 6.643 | 6.677 | 71,157 | -0.03(-0.45%) |
Jul 21, 2016 | 6.684 | 6.725 | 6.630 | 6.708 | 96,246 | +0.02(+0.29%) |
Jul 20, 2016 | 6.717 | 6.760 | 6.663 | 6.688 | 411,555 | +0.00(+0.00%) |
Jul 19, 2016 | 6.582 | 6.744 | 6.569 | 6.688 | 135,164 | +0.08(+1.21%) |
Jul 18, 2016 | 6.608 | 6.617 | 6.572 | 6.608 | 87,447 | +0.00(+0.00%) |
Jul 15, 2016 | 6.675 | 6.675 | 6.510 | 6.608 | 114,500 | -0.02(-0.23%) |
Jul 14, 2016 | 6.569 | 6.693 | 6.547 | 6.623 | 202,463 | +0.10(+1.53%) |
Jul 13, 2016 | 6.610 | 6.610 | 6.465 | 6.523 | 241,450 | +0.08(+1.18%) |
Jul 12, 2016 | 6.502 | 6.541 | 6.430 | 6.448 | 239,109 | +0.03(+0.51%) |
Jul 11, 2016 | 6.493 | 6.508 | 6.415 | 6.415 | 185,924 | -0.04(-0.64%) |
Jul 08, 2016 | 6.523 | 6.526 | 6.450 | 6.456 | 150,565 | -0.07(-1.06%) |
Jul 07, 2016 | 6.697 | 6.706 | 6.508 | 6.526 | 336,863 | -0.13(-1.96%) |
Jul 06, 2016 | 6.513 | 6.686 | 6.476 | 6.656 | 249,609 | +0.15(+2.27%) |
Jul 05, 2016 | 6.534 | 6.534 | 6.463 | 6.508 | 244,783 | -0.03(-0.50%) |
Jul 01, 2016 | 6.510 | 6.541 | 6.541 | 6.541 | 113,854 | +0.08(+1.21%) |
Jun 30, 2016 | 6.463 | 6.467 | 6.356 | 6.463 | 236,440 | +0.05(+0.71%) |
Jun 29, 2016 | 6.421 | 6.482 | 6.401 | 6.417 | 227,751 | +0.06(+0.89%) |
Jun 28, 2016 | 6.337 | 6.372 | 6.248 | 6.361 | 195,613 | +0.10(+1.52%) |
Jun 27, 2016 | 6.265 | 6.382 | 6.189 | 6.265 | 330,013 | -0.01(-0.17%) |
Jun 24, 2016 | 6.218 | 6.385 | 6.198 | 6.276 | 282,752 | -0.14(-2.23%) |
Jun 23, 2016 | 6.402 | 6.435 | 6.387 | 6.419 | 127,194 | +0.08(+1.20%) |
Jun 22, 2016 | 6.346 | 6.398 | 6.339 | 6.343 | 139,359 | -0.03(-0.41%) |
Jun 21, 2016 | 6.226 | 6.380 | 6.226 | 6.369 | 170,427 | +0.12(+1.87%) |
Jun 20, 2016 | 6.261 | 6.311 | 6.244 | 6.252 | 393,804 | +0.07(+1.16%) |
Jun 17, 2016 | 6.304 | 6.363 | 6.159 | 6.181 | 605,404 | -0.10(-1.62%) |
Jun 16, 2016 | 6.246 | 6.307 | 6.189 | 6.283 | 506,760 | +0.02(+0.28%) |
Jun 15, 2016 | 6.330 | 6.330 | 6.265 | 6.265 | 135,137 | -0.03(-0.48%) |
Jun 14, 2016 | 6.320 | 6.337 | 6.296 | 6.296 | 196,655 | -0.02(-0.38%) |
Jun 13, 2016 | 6.333 | 6.352 | 6.320 | 6.320 | 251,015 | -0.03(-0.48%) |
Jun 10, 2016 | 6.391 | 6.402 | 6.333 | 6.350 | 189,354 | -0.03(-0.48%) |
Jun 09, 2016 | 6.363 | 6.391 | 6.363 | 6.380 | 485,543 | +0.00(+0.07%) |
Jun 08, 2016 | 6.500 | 6.500 | 6.369 | 6.376 | 275,814 | -0.01(-0.14%) |
Jun 07, 2016 | 6.354 | 6.448 | 6.324 | 6.385 | 410,219 | -0.17(-2.61%) |
Jun 06, 2016 | 6.439 | 6.569 | 6.439 | 6.556 | 155,068 | +0.16(+2.44%) |
Jun 03, 2016 | 6.398 | 6.463 | 6.369 | 6.400 | 385,244 | +0.06(+0.92%) |
Jun 02, 2016 | 6.365 | 6.365 | 6.283 | 6.341 | 40,102 | -0.01(-0.10%) |
Jun 01, 2016 | 6.313 | 6.367 | 6.272 | 6.348 | 149,795 | +0.08(+1.35%) |
May 31, 2016 | 6.367 | 6.393 | 6.246 | 6.263 | 118,847 | -0.08(-1.23%) |
May 27, 2016 | 6.404 | 6.341 | 6.341 | 6.341 | 149,809 | -0.06(-0.95%) |
May 26, 2016 | 6.283 | 6.452 | 6.283 | 6.402 | 178,199 | +0.23(+3.79%) |
May 25, 2016 | 6.162 | 6.212 | 6.160 | 6.168 | 108,748 | -0.00(-0.07%) |
May 24, 2016 | 6.116 | 6.205 | 6.116 | 6.172 | 111,576 | +0.12(+1.90%) |
May 23, 2016 | 6.097 | 6.122 | 5.981 | 6.057 | 46,921 | -0.01(-0.21%) |
May 20, 2016 | 6.045 | 6.124 | 6.045 | 6.070 | 165,905 | +0.03(+0.42%) |
May 19, 2016 | 6.135 | 6.145 | 6.036 | 6.045 | 169,439 | -0.14(-2.20%) |
May 18, 2016 | 6.296 | 6.296 | 6.170 | 6.181 | 210,103 | -0.10(-1.57%) |
May 17, 2016 | 6.271 | 6.292 | 6.250 | 6.279 | 132,572 | +0.00(+0.07%) |
May 16, 2016 | 6.262 | 6.328 | 6.262 | 6.275 | 111,986 | +0.04(+0.60%) |
May 13, 2016 | 6.250 | 6.275 | 6.202 | 6.237 | 119,767 | -0.03(-0.47%) |
May 12, 2016 | 6.338 | 6.373 | 6.267 | 6.267 | 123,454 | -0.04(-0.66%) |
May 11, 2016 | 6.262 | 6.344 | 6.239 | 6.308 | 250,987 | +0.07(+1.18%) |
May 10, 2016 | 6.170 | 6.271 | 6.170 | 6.235 | 88,139 | +0.06(+1.05%) |
May 09, 2016 | 6.200 | 6.200 | 6.116 | 6.170 | 130,098 | -0.01(-0.17%) |
May 06, 2016 | 6.235 | 6.235 | 6.160 | 6.181 | 109,842 | -0.04(-0.64%) |
May 05, 2016 | 6.158 | 6.248 | 6.153 | 6.220 | 198,000 | +0.11(+1.82%) |
May 04, 2016 | 6.076 | 6.227 | 6.076 | 6.109 | 132,137 | -0.01(-0.17%) |
May 03, 2016 | 6.038 | 6.147 | 5.992 | 6.120 | 175,309 | +0.03(+0.52%) |
May 02, 2016 | 6.082 | 6.103 | 6.030 | 6.089 | 104,216 | +0.02(+0.28%) |
Apr 29, 2016 | 6.191 | 6.191 | 6.055 | 6.072 | 179,622 | -0.10(-1.63%) |
Apr 28, 2016 | 6.114 | 6.246 | 6.099 | 6.172 | 180,821 | +0.07(+1.13%) |
Apr 27, 2016 | 6.049 | 6.126 | 6.034 | 6.103 | 167,657 | +0.05(+0.80%) |
Apr 26, 2016 | 6.130 | 6.166 | 6.020 | 6.055 | 219,464 | -0.07(-1.20%) |
Apr 25, 2016 | 6.200 | 6.200 | 6.091 | 6.128 | 182,086 | -0.05(-0.81%) |
Apr 22, 2016 | 6.174 | 6.209 | 6.162 | 6.179 | 60,036 | +0.02(+0.31%) |
Apr 21, 2016 | 6.197 | 6.223 | 6.068 | 6.160 | 165,131 | -0.01(-0.14%) |
Apr 20, 2016 | 6.128 | 6.220 | 6.122 | 6.168 | 283,699 | +0.03(+0.44%) |
Apr 19, 2016 | 6.187 | 6.239 | 6.107 | 6.141 | 419,362 | +0.01(+0.14%) |
Apr 18, 2016 | 6.070 | 6.139 | 6.024 | 6.133 | 117,469 | +0.02(+0.31%) |
Apr 15, 2016 | 6.126 | 6.135 | 6.076 | 6.114 | 170,509 | -0.01(-0.21%) |
Apr 14, 2016 | 6.107 | 6.147 | 6.091 | 6.126 | 94,568 | +0.05(+0.86%) |
Apr 13, 2016 | 6.082 | 6.149 | 6.074 | 6.074 | 172,176 | -0.02(-0.31%) |
Apr 12, 2016 | 6.218 | 6.277 | 6.093 | 6.093 | 174,459 | -0.10(-1.66%) |
Apr 11, 2016 | 6.179 | 6.267 | 6.179 | 6.195 | 121,391 | +0.01(+0.24%) |
Apr 08, 2016 | 6.139 | 6.206 | 6.135 | 6.181 | 101,331 | +0.11(+1.76%) |
Apr 07, 2016 | 6.089 | 6.124 | 6.057 | 6.074 | 124,829 | -0.03(-0.51%) |
Apr 06, 2016 | 6.133 | 6.160 | 6.078 | 6.105 | 108,146 | -0.02(-0.31%) |
Apr 05, 2016 | 6.147 | 6.181 | 6.103 | 6.124 | 128,092 | -0.07(-1.18%) |
Apr 04, 2016 | 6.294 | 6.325 | 6.166 | 6.197 | 101,765 | -0.12(-1.92%) |
Apr 01, 2016 | 6.246 | 6.340 | 6.209 | 6.319 | 119,604 | +0.05(+0.77%) |
Mar 31, 2016 | 6.279 | 6.323 | 6.225 | 6.271 | 175,772 | +0.03(+0.44%) |
Mar 30, 2016 | 6.156 | 6.281 | 6.124 | 6.244 | 226,189 | +0.11(+1.81%) |
Mar 29, 2016 | 5.992 | 6.189 | 5.990 | 6.133 | 130,819 | +0.11(+1.84%) |
Mar 28, 2016 | 5.929 | 6.028 | 5.929 | 6.022 | 248,914 | +0.09(+1.45%) |
Mar 24, 2016 | 5.900 | 5.936 | 5.936 | 5.936 | 85,015 | -0.01(-0.25%) |
Mar 23, 2016 | 6.120 | 6.120 | 5.950 | 5.950 | 117,531 | -0.17(-2.84%) |
Mar 22, 2016 | 6.040 | 6.124 | 6.011 | 6.124 | 93,192 | +0.05(+0.76%) |
Mar 21, 2016 | 6.028 | 6.112 | 6.001 | 6.078 | 112,669 | +0.05(+0.83%) |
Mar 18, 2016 | 6.162 | 6.162 | 6.015 | 6.028 | 127,948 | -0.09(-1.47%) |
Mar 17, 2016 | 6.089 | 6.170 | 6.089 | 6.118 | 157,532 | +0.08(+1.35%) |
Mar 16, 2016 | 5.961 | 6.088 | 5.890 | 6.036 | 166,516 | +0.08(+1.26%) |
Mar 15, 2016 | 6.030 | 6.032 | 5.936 | 5.961 | 161,377 | -0.14(-2.30%) |
Mar 14, 2016 | 6.093 | 6.145 | 6.052 | 6.101 | 192,575 | +0.00(+0.03%) |
Mar 11, 2016 | 6.214 | 6.216 | 6.089 | 6.099 | 250,385 | +0.00(+0.03%) |
Mar 10, 2016 | 6.139 | 6.156 | 6.047 | 6.097 | 221,394 | -0.07(-1.19%) |
Mar 09, 2016 | 6.114 | 6.258 | 6.114 | 6.170 | 169,496 | +0.08(+1.27%) |
Mar 08, 2016 | 6.093 | 6.114 | 6.022 | 6.093 | 184,460 | -0.01(-0.20%) |
Mar 07, 2016 | 6.030 | 6.118 | 6.005 | 6.105 | 206,306 | +0.07(+1.17%) |
Mar 04, 2016 | 5.856 | 6.043 | 5.856 | 6.034 | 183,925 | +0.25(+4.27%) |
Mar 03, 2016 | 5.766 | 5.915 | 5.766 | 5.787 | 279,544 | -0.03(-0.50%) |
Mar 02, 2016 | 5.728 | 5.827 | 5.707 | 5.816 | 186,394 | +0.07(+1.20%) |
Mar 01, 2016 | 5.574 | 5.827 | 5.574 | 5.747 | 274,524 | +0.26(+4.81%) |
Feb 29, 2016 | 5.697 | 5.770 | 5.450 | 5.483 | 264,255 | -0.21(-3.68%) |
Feb 26, 2016 | 5.802 | 5.802 | 5.601 | 5.693 | 268,917 | -0.03(-0.48%) |
Feb 25, 2016 | 5.657 | 5.726 | 5.613 | 5.720 | 214,535 | +0.28(+5.23%) |
Feb 24, 2016 | 5.384 | 5.458 | 5.317 | 5.436 | 195,330 | +0.02(+0.33%) |
Feb 23, 2016 | 5.452 | 5.500 | 5.394 | 5.418 | 299,107 | -0.06(-1.10%) |
Feb 22, 2016 | 5.468 | 5.492 | 5.394 | 5.478 | 206,714 | +0.10(+1.83%) |
Feb 19, 2016 | 5.295 | 5.394 | 5.244 | 5.380 | 224,015 | +0.02(+0.41%) |
Feb 18, 2016 | 5.460 | 5.492 | 5.355 | 5.357 | 135,502 | -0.08(-1.44%) |
Feb 17, 2016 | 5.299 | 5.492 | 5.278 | 5.436 | 277,931 | +0.20(+3.73%) |
Feb 16, 2016 | 5.184 | 5.280 | 5.118 | 5.241 | 370,250 | +0.16(+3.21%) |
Feb 12, 2016 | 5.295 | 5.078 | 5.078 | 5.078 | 201,730 | -0.04(-0.71%) |
Feb 11, 2016 | 4.909 | 5.114 | 4.846 | 5.114 | 250,190 | +0.13(+2.54%) |
Feb 10, 2016 | 5.289 | 5.315 | 4.973 | 4.987 | 306,536 | -0.31(-5.92%) |
Feb 09, 2016 | 5.438 | 5.438 | 5.273 | 5.301 | 263,740 | -0.15(-2.80%) |
Feb 08, 2016 | 5.313 | 5.458 | 5.221 | 5.454 | 215,374 | +0.17(+3.12%) |
Feb 05, 2016 | 5.368 | 5.368 | 5.289 | 5.289 | 382,632 | -0.04(-0.68%) |
Feb 04, 2016 | 5.301 | 5.360 | 5.245 | 5.325 | 219,697 | +0.14(+2.76%) |
Feb 03, 2016 | 5.160 | 5.251 | 5.092 | 5.182 | 165,061 | +0.10(+2.06%) |
Feb 02, 2016 | 5.160 | 5.160 | 5.037 | 5.078 | 166,889 | -0.07(-1.45%) |
Feb 01, 2016 | 5.285 | 5.382 | 5.150 | 5.152 | 216,562 | -0.19(-3.51%) |
Jan 29, 2016 | 5.325 | 5.376 | 5.267 | 5.339 | 248,570 | +0.03(+0.57%) |
Jan 28, 2016 | 5.211 | 5.313 | 5.138 | 5.309 | 201,129 | +0.21(+4.02%) |
Jan 27, 2016 | 5.031 | 5.142 | 5.019 | 5.104 | 167,565 | +0.02(+0.36%) |
Jan 26, 2016 | 4.802 | 5.086 | 4.797 | 5.086 | 218,455 | +0.30(+6.36%) |
Jan 25, 2016 | 4.901 | 4.961 | 4.760 | 4.782 | 151,188 | -0.18(-3.61%) |
Jan 22, 2016 | 4.770 | 5.021 | 4.770 | 4.961 | 394,731 | +0.28(+6.02%) |
Jan 21, 2016 | 4.383 | 4.697 | 4.355 | 4.679 | 322,371 | +0.31(+7.19%) |
Jan 20, 2016 | 4.404 | 4.410 | 4.098 | 4.365 | 729,519 | -0.08(-1.81%) |
Jan 19, 2016 | 4.528 | 4.564 | 4.337 | 4.446 | 356,109 | -0.12(-2.73%) |
Jan 15, 2016 | 4.528 | 4.571 | 4.571 | 4.571 | 399,983 | -0.02(-0.44%) |
Jan 14, 2016 | 4.695 | 4.744 | 4.548 | 4.591 | 295,018 | -0.01(-0.26%) |
Jan 13, 2016 | 4.786 | 4.858 | 4.589 | 4.603 | 312,404 | -0.20(-4.07%) |
Jan 12, 2016 | 4.792 | 4.850 | 4.693 | 4.798 | 288,360 | +0.04(+0.76%) |
Jan 11, 2016 | 4.780 | 4.864 | 4.673 | 4.762 | 293,304 | +0.01(+0.30%) |
Jan 08, 2016 | 4.822 | 4.858 | 4.738 | 4.748 | 173,269 | -0.07(-1.46%) |
Jan 07, 2016 | 5.033 | 5.097 | 4.748 | 4.818 | 390,512 | -0.28(-5.49%) |
Jan 06, 2016 | 5.104 | 5.158 | 5.088 | 5.098 | 135,204 | -0.07(-1.36%) |
Jan 05, 2016 | 5.190 | 5.221 | 5.144 | 5.168 | 125,858 | +0.05(+0.90%) |
Jan 04, 2016 | 5.261 | 5.261 | 5.088 | 5.122 | 158,910 | -0.15(-2.79%) |
Dec 31, 2015 | 5.150 | 5.269 | 5.269 | 5.269 | 305,577 | +0.04(+0.77%) |
Dec 30, 2015 | 5.231 | 5.291 | 5.194 | 5.229 | 175,898 | -0.02(-0.31%) |
Dec 29, 2015 | 5.317 | 5.357 | 5.231 | 5.245 | 318,883 | -0.07(-1.40%) |
Dec 28, 2015 | 5.349 | 5.364 | 5.315 | 5.319 | 129,037 | -0.04(-0.68%) |
Dec 24, 2015 | 5.100 | 5.355 | 5.355 | 5.355 | 319,489 | +0.18(+3.42%) |
Dec 23, 2015 | 5.003 | 5.188 | 4.993 | 5.178 | 379,655 | +0.18(+3.54%) |
Dec 22, 2015 | 5.040 | 5.046 | 4.977 | 5.001 | 411,351 | -0.01(-0.28%) |
Dec 21, 2015 | 5.201 | 5.231 | 4.999 | 5.015 | 252,212 | -0.10(-2.04%) |
Dec 18, 2015 | 4.987 | 5.253 | 4.974 | 5.120 | 681,764 | +0.08(+1.68%) |
Dec 17, 2015 | 4.977 | 5.042 | 4.931 | 5.035 | 363,055 | +0.06(+1.17%) |
Dec 16, 2015 | 4.732 | 4.983 | 4.726 | 4.977 | 496,590 | +0.27(+5.64%) |
Dec 15, 2015 | 4.605 | 4.802 | 4.605 | 4.711 | 454,236 | +0.11(+2.32%) |
Dec 14, 2015 | 4.651 | 4.653 | 4.536 | 4.605 | 534,357 | -0.04(-0.91%) |
Dec 11, 2015 | 4.701 | 4.707 | 4.629 | 4.647 | 226,951 | -0.09(-1.99%) |
Dec 10, 2015 | 4.667 | 4.776 | 4.667 | 4.742 | 320,970 | +0.07(+1.42%) |
Dec 09, 2015 | 4.679 | 4.784 | 4.634 | 4.675 | 347,468 | -0.01(-0.21%) |
Dec 08, 2015 | 4.687 | 4.788 | 4.607 | 4.685 | 451,399 | -0.08(-1.73%) |
Dec 07, 2015 | 4.899 | 4.945 | 4.683 | 4.768 | 658,193 | -0.18(-3.58%) |
Dec 04, 2015 | 4.997 | 5.035 | 4.923 | 4.945 | 299,604 | -0.02(-0.32%) |
Dec 03, 2015 | 5.023 | 5.064 | 4.955 | 4.961 | 143,472 | -0.08(-1.60%) |
Dec 02, 2015 | 5.142 | 5.142 | 5.019 | 5.042 | 236,640 | -0.09(-1.69%) |