Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.586 | 6.650 | 6.576 | 6.629 | 3,772,150 | +0.07(+1.03%) |
Oct 28, 2016 | 6.561 | 6.624 | 6.531 | 6.561 | 2,314,382 | +0.00(+0.06%) |
Oct 27, 2016 | 6.688 | 6.692 | 6.510 | 6.557 | 2,950,309 | -0.10(-1.52%) |
Oct 26, 2016 | 6.663 | 6.671 | 6.588 | 6.658 | 1,715,035 | -0.01(-0.19%) |
Oct 25, 2016 | 6.595 | 6.684 | 6.595 | 6.671 | 1,738,640 | +0.09(+1.35%) |
Oct 24, 2016 | 6.519 | 6.612 | 6.514 | 6.582 | 2,779,486 | +0.07(+1.04%) |
Oct 21, 2016 | 6.472 | 6.519 | 6.451 | 6.514 | 1,523,857 | +0.04(+0.65%) |
Oct 20, 2016 | 6.472 | 6.506 | 6.443 | 6.472 | 1,819,766 | -0.00(-0.07%) |
Oct 19, 2016 | 6.523 | 6.540 | 6.464 | 6.476 | 2,152,982 | -0.04(-0.58%) |
Oct 18, 2016 | 6.510 | 6.546 | 6.464 | 6.514 | 2,364,207 | +0.05(+0.79%) |
Oct 17, 2016 | 6.451 | 6.493 | 6.443 | 6.464 | 1,950,785 | +0.03(+0.39%) |
Oct 14, 2016 | 6.485 | 6.485 | 6.424 | 6.438 | 2,002,667 | -0.03(-0.39%) |
Oct 13, 2016 | 6.375 | 6.484 | 6.358 | 6.464 | 2,464,433 | +0.07(+1.13%) |
Oct 12, 2016 | 6.307 | 6.426 | 6.290 | 6.392 | 2,705,498 | +0.07(+1.14%) |
Oct 11, 2016 | 6.324 | 6.354 | 6.278 | 6.320 | 2,392,991 | -0.01(-0.20%) |
Oct 10, 2016 | 6.316 | 6.371 | 6.297 | 6.333 | 2,823,692 | +0.05(+0.74%) |
Oct 07, 2016 | 6.273 | 6.341 | 6.248 | 6.286 | 3,612,286 | +0.03(+0.41%) |
Oct 06, 2016 | 6.278 | 6.328 | 6.218 | 6.261 | 3,988,784 | -0.04(-0.67%) |
Oct 05, 2016 | 6.333 | 6.375 | 6.295 | 6.303 | 5,133,205 | -0.02(-0.33%) |
Oct 04, 2016 | 6.578 | 6.586 | 6.307 | 6.324 | 9,097,253 | -0.25(-3.86%) |
Oct 03, 2016 | 6.734 | 6.747 | 6.574 | 6.578 | 5,022,495 | -0.17(-2.51%) |
Sep 30, 2016 | 6.832 | 6.870 | 6.747 | 6.747 | 3,896,662 | -0.08(-1.18%) |
Sep 29, 2016 | 6.857 | 6.868 | 6.798 | 6.827 | 3,201,724 | -0.04(-0.55%) |
Sep 28, 2016 | 6.849 | 6.874 | 6.790 | 6.866 | 4,382,193 | +0.02(+0.31%) |
Sep 27, 2016 | 6.820 | 6.879 | 6.770 | 6.844 | 6,133,389 | +0.04(+0.60%) |
Sep 26, 2016 | 6.787 | 6.877 | 6.783 | 6.803 | 4,851,873 | +0.02(+0.24%) |
Sep 23, 2016 | 6.758 | 6.807 | 6.750 | 6.787 | 3,243,495 | +0.00(+0.00%) |
Sep 22, 2016 | 6.729 | 6.797 | 6.713 | 6.787 | 3,434,175 | +0.09(+1.41%) |
Sep 21, 2016 | 6.721 | 6.742 | 6.616 | 6.692 | 6,651,921 | +0.00(+0.00%) |
Sep 20, 2016 | 6.705 | 6.727 | 6.680 | 6.692 | 3,985,930 | +0.01(+0.18%) |
Sep 19, 2016 | 6.569 | 6.692 | 6.569 | 6.680 | 3,911,904 | +0.13(+2.01%) |
Sep 16, 2016 | 6.610 | 6.634 | 6.549 | 6.549 | 8,437,316 | -0.10(-1.54%) |
Sep 15, 2016 | 6.602 | 6.674 | 6.553 | 6.651 | 2,362,288 | +0.06(+0.87%) |
Sep 14, 2016 | 6.565 | 6.639 | 6.545 | 6.594 | 2,914,480 | +0.06(+0.94%) |
Sep 13, 2016 | 6.594 | 6.618 | 6.528 | 6.532 | 3,698,893 | -0.07(-1.00%) |
Sep 12, 2016 | 6.565 | 6.647 | 6.454 | 6.598 | 7,233,561 | +0.01(+0.19%) |
Sep 09, 2016 | 6.877 | 6.890 | 6.586 | 6.586 | 7,334,700 | -0.32(-4.64%) |
Sep 08, 2016 | 6.922 | 6.951 | 6.902 | 6.906 | 3,262,459 | -0.02(-0.30%) |
Sep 07, 2016 | 6.881 | 6.935 | 6.873 | 6.927 | 3,481,652 | +0.04(+0.60%) |
Sep 06, 2016 | 6.902 | 6.902 | 6.799 | 6.886 | 2,878,543 | +0.00(+0.00%) |
Sep 02, 2016 | 6.779 | 6.886 | 6.886 | 6.886 | 3,376,095 | +0.12(+1.82%) |
Sep 01, 2016 | 6.779 | 6.781 | 6.705 | 6.762 | 2,737,765 | -0.01(-0.18%) |
Aug 31, 2016 | 6.721 | 6.779 | 6.701 | 6.775 | 2,385,302 | +0.03(+0.49%) |
Aug 30, 2016 | 6.725 | 6.754 | 6.700 | 6.742 | 1,626,572 | +0.02(+0.31%) |
Aug 29, 2016 | 6.705 | 6.758 | 6.705 | 6.721 | 2,024,333 | +0.03(+0.49%) |
Aug 26, 2016 | 6.779 | 6.812 | 6.647 | 6.688 | 4,260,988 | -0.08(-1.21%) |
Aug 25, 2016 | 6.725 | 6.777 | 6.721 | 6.770 | 1,551,246 | +0.02(+0.37%) |
Aug 24, 2016 | 6.799 | 6.805 | 6.725 | 6.746 | 2,272,847 | -0.05(-0.67%) |
Aug 23, 2016 | 6.738 | 6.816 | 6.729 | 6.791 | 2,906,304 | +0.07(+1.10%) |
Aug 22, 2016 | 6.684 | 6.734 | 6.676 | 6.717 | 1,653,507 | +0.03(+0.43%) |
Aug 19, 2016 | 6.680 | 6.713 | 6.653 | 6.688 | 2,284,261 | +0.01(+0.12%) |
Aug 18, 2016 | 6.647 | 6.713 | 6.635 | 6.680 | 2,160,117 | +0.03(+0.49%) |
Aug 17, 2016 | 6.664 | 6.680 | 6.586 | 6.647 | 4,237,508 | -0.02(-0.25%) |
Aug 16, 2016 | 6.738 | 6.746 | 6.664 | 6.664 | 3,058,409 | -0.08(-1.22%) |
Aug 15, 2016 | 6.717 | 6.775 | 6.717 | 6.746 | 2,800,331 | +0.02(+0.37%) |
Aug 12, 2016 | 6.717 | 6.770 | 6.713 | 6.721 | 2,385,906 | +0.00(+0.06%) |
Aug 11, 2016 | 6.754 | 6.758 | 6.631 | 6.717 | 4,594,659 | -0.06(-0.85%) |
Aug 10, 2016 | 6.791 | 6.816 | 6.751 | 6.775 | 2,269,994 | -0.02(-0.24%) |
Aug 09, 2016 | 6.779 | 6.828 | 6.758 | 6.791 | 3,228,156 | +0.05(+0.67%) |
Aug 08, 2016 | 6.824 | 6.832 | 6.740 | 6.746 | 3,653,096 | -0.05(-0.73%) |
Aug 05, 2016 | 6.807 | 6.902 | 6.783 | 6.795 | 4,753,301 | +0.00(+0.06%) |
Aug 04, 2016 | 6.918 | 6.918 | 6.618 | 6.791 | 8,254,600 | -0.16(-2.25%) |
Aug 03, 2016 | 6.849 | 6.947 | 6.820 | 6.947 | 4,067,250 | +0.10(+1.44%) |
Aug 02, 2016 | 6.943 | 6.959 | 6.828 | 6.849 | 3,940,215 | -0.10(-1.42%) |
Aug 01, 2016 | 6.894 | 6.974 | 6.853 | 6.947 | 4,382,325 | +0.05(+0.77%) |
Jul 29, 2016 | 6.861 | 6.898 | 6.807 | 6.894 | 4,184,155 | +0.03(+0.48%) |
Jul 28, 2016 | 6.770 | 6.865 | 6.746 | 6.861 | 3,554,999 | +0.09(+1.40%) |
Jul 27, 2016 | 6.770 | 6.779 | 6.725 | 6.766 | 2,560,351 | +0.01(+0.18%) |
Jul 26, 2016 | 6.738 | 6.770 | 6.721 | 6.754 | 4,569,488 | +0.02(+0.24%) |
Jul 25, 2016 | 6.713 | 6.742 | 6.678 | 6.738 | 3,420,259 | +0.03(+0.43%) |
Jul 22, 2016 | 6.676 | 6.721 | 6.676 | 6.709 | 2,468,152 | +0.02(+0.37%) |
Jul 21, 2016 | 6.655 | 6.705 | 6.655 | 6.684 | 2,535,121 | +0.01(+0.18%) |
Jul 20, 2016 | 6.655 | 6.692 | 6.635 | 6.672 | 2,644,804 | +0.00(+0.00%) |
Jul 19, 2016 | 6.631 | 6.672 | 6.602 | 6.672 | 3,857,353 | +0.06(+0.87%) |
Jul 18, 2016 | 6.561 | 6.623 | 6.549 | 6.614 | 3,780,781 | +0.07(+1.00%) |
Jul 15, 2016 | 6.532 | 6.549 | 6.503 | 6.549 | 2,158,269 | +0.02(+0.25%) |
Jul 14, 2016 | 6.565 | 6.565 | 6.524 | 6.532 | 3,014,950 | -0.04(-0.62%) |
Jul 13, 2016 | 6.565 | 6.573 | 6.524 | 6.573 | 2,703,885 | +0.02(+0.25%) |
Jul 12, 2016 | 6.569 | 6.573 | 6.532 | 6.557 | 3,446,557 | -0.01(-0.19%) |
Jul 11, 2016 | 6.512 | 6.569 | 6.471 | 6.569 | 2,635,934 | +0.06(+0.95%) |
Jul 08, 2016 | 6.475 | 6.524 | 6.466 | 6.508 | 2,522,810 | +0.04(+0.64%) |
Jul 07, 2016 | 6.499 | 6.499 | 6.450 | 6.466 | 2,784,086 | -0.05(-0.76%) |
Jul 06, 2016 | 6.429 | 6.516 | 6.372 | 6.516 | 5,263,893 | +0.08(+1.28%) |
Jul 05, 2016 | 6.446 | 6.462 | 6.409 | 6.434 | 3,490,330 | -0.02(-0.25%) |
Jul 01, 2016 | 6.450 | 6.450 | 6.450 | 6.450 | 3,089,845 | +0.00(+0.00%) |
Jun 30, 2016 | 6.343 | 6.450 | 6.306 | 6.450 | 6,425,540 | +0.12(+1.82%) |
Jun 29, 2016 | 6.319 | 6.360 | 6.273 | 6.335 | 4,980,865 | +0.02(+0.39%) |
Jun 28, 2016 | 6.294 | 6.314 | 6.237 | 6.310 | 7,103,412 | +0.11(+1.72%) |
Jun 27, 2016 | 6.291 | 6.303 | 6.132 | 6.204 | 6,892,190 | -0.08(-1.20%) |
Jun 24, 2016 | 6.164 | 6.301 | 6.116 | 6.279 | 12,510,836 | +0.07(+1.09%) |
Jun 23, 2016 | 6.231 | 6.231 | 6.194 | 6.211 | 2,874,573 | +0.02(+0.32%) |
Jun 22, 2016 | 6.243 | 6.243 | 6.180 | 6.192 | 3,788,707 | -0.03(-0.51%) |
Jun 21, 2016 | 6.223 | 6.244 | 6.206 | 6.223 | 5,830,472 | +0.00(+0.00%) |
Jun 20, 2016 | 6.196 | 6.235 | 6.188 | 6.223 | 3,911,053 | +0.06(+1.03%) |
Jun 17, 2016 | 6.176 | 6.211 | 6.100 | 6.160 | 9,171,564 | +0.00(+0.06%) |
Jun 16, 2016 | 6.144 | 6.180 | 6.116 | 6.156 | 4,998,848 | +0.02(+0.32%) |
Jun 15, 2016 | 6.104 | 6.204 | 6.104 | 6.136 | 4,010,311 | +0.02(+0.33%) |
Jun 14, 2016 | 6.172 | 6.204 | 6.096 | 6.116 | 4,647,337 | -0.06(-0.90%) |
Jun 13, 2016 | 6.215 | 6.239 | 6.164 | 6.172 | 3,900,311 | -0.04(-0.70%) |
Jun 10, 2016 | 6.192 | 6.223 | 6.184 | 6.215 | 4,561,535 | +0.00(+0.06%) |
Jun 09, 2016 | 6.192 | 6.219 | 6.178 | 6.211 | 2,614,183 | +0.02(+0.39%) |
Jun 08, 2016 | 6.164 | 6.188 | 6.152 | 6.188 | 2,107,227 | +0.02(+0.39%) |
Jun 07, 2016 | 6.140 | 6.170 | 6.116 | 6.164 | 3,008,248 | +0.03(+0.52%) |
Jun 06, 2016 | 6.092 | 6.160 | 6.084 | 6.132 | 4,142,779 | +0.08(+1.32%) |
Jun 03, 2016 | 6.076 | 6.108 | 6.042 | 6.052 | 3,395,683 | +0.00(+0.07%) |
Jun 02, 2016 | 6.040 | 6.058 | 6.018 | 6.048 | 4,187,056 | +0.02(+0.26%) |
Jun 01, 2016 | 5.957 | 6.032 | 5.945 | 6.032 | 3,349,344 | +0.06(+1.07%) |
May 31, 2016 | 5.957 | 5.973 | 5.909 | 5.969 | 3,718,918 | +0.01(+0.13%) |
May 27, 2016 | 5.965 | 5.961 | 5.961 | 5.961 | 3,231,011 | +0.00(+0.07%) |
May 26, 2016 | 5.949 | 5.973 | 5.941 | 5.957 | 4,505,933 | +0.01(+0.20%) |
May 25, 2016 | 5.953 | 5.953 | 5.879 | 5.945 | 4,732,971 | +0.01(+0.13%) |
May 24, 2016 | 5.989 | 6.018 | 5.925 | 5.937 | 3,729,054 | -0.01(-0.20%) |
May 23, 2016 | 5.977 | 5.989 | 5.917 | 5.949 | 3,356,575 | +0.00(+0.07%) |
May 20, 2016 | 5.949 | 5.981 | 5.889 | 5.945 | 4,349,192 | +0.04(+0.61%) |
May 19, 2016 | 5.885 | 5.909 | 5.774 | 5.909 | 6,688,131 | -0.02(-0.40%) |
May 18, 2016 | 6.016 | 6.028 | 5.841 | 5.933 | 4,223,420 | -0.06(-1.00%) |
May 17, 2016 | 6.024 | 6.072 | 5.943 | 5.992 | 5,437,437 | -0.03(-0.46%) |
May 16, 2016 | 6.004 | 6.032 | 5.992 | 6.020 | 3,460,869 | +0.03(+0.47%) |
May 13, 2016 | 6.012 | 6.016 | 5.957 | 5.992 | 3,798,268 | -0.02(-0.26%) |
May 12, 2016 | 5.992 | 6.012 | 5.955 | 6.008 | 3,820,723 | +0.03(+0.53%) |
May 11, 2016 | 5.925 | 6.020 | 5.905 | 5.977 | 5,778,791 | +0.04(+0.74%) |
May 10, 2016 | 5.873 | 5.937 | 5.853 | 5.933 | 4,225,228 | +0.05(+0.81%) |
May 09, 2016 | 5.813 | 5.893 | 5.809 | 5.885 | 4,786,302 | +0.08(+1.37%) |
May 06, 2016 | 5.726 | 5.805 | 5.702 | 5.805 | 5,388,091 | +0.09(+1.60%) |
May 05, 2016 | 5.666 | 5.714 | 5.646 | 5.714 | 4,783,283 | +0.05(+0.91%) |
May 04, 2016 | 5.594 | 5.662 | 5.535 | 5.662 | 3,860,851 | +0.01(+0.21%) |
May 03, 2016 | 5.662 | 5.690 | 5.602 | 5.650 | 4,415,480 | +0.06(+1.00%) |
May 02, 2016 | 5.674 | 5.674 | 5.574 | 5.594 | 3,275,934 | -0.06(-1.06%) |
Apr 29, 2016 | 5.642 | 5.654 | 5.586 | 5.654 | 4,431,775 | +0.02(+0.28%) |
Apr 28, 2016 | 5.606 | 5.642 | 5.574 | 5.638 | 3,889,540 | +0.02(+0.43%) |
Apr 27, 2016 | 5.582 | 5.618 | 5.555 | 5.614 | 3,571,778 | +0.02(+0.43%) |
Apr 26, 2016 | 5.590 | 5.614 | 5.562 | 5.590 | 2,422,203 | +0.00(+0.07%) |
Apr 25, 2016 | 5.543 | 5.598 | 5.523 | 5.586 | 4,717,671 | +0.06(+1.01%) |
Apr 22, 2016 | 5.519 | 5.572 | 5.503 | 5.531 | 2,378,619 | +0.01(+0.14%) |
Apr 21, 2016 | 5.523 | 5.558 | 5.503 | 5.523 | 3,350,299 | -0.00(-0.07%) |
Apr 20, 2016 | 5.558 | 5.574 | 5.523 | 5.527 | 5,500,507 | -0.04(-0.72%) |
Apr 19, 2016 | 5.547 | 5.574 | 5.539 | 5.566 | 1,508,135 | +0.03(+0.58%) |
Apr 18, 2016 | 5.491 | 5.558 | 5.487 | 5.535 | 1,698,565 | +0.01(+0.14%) |
Apr 15, 2016 | 5.507 | 5.539 | 5.491 | 5.527 | 1,735,170 | +0.02(+0.36%) |
Apr 14, 2016 | 5.531 | 5.531 | 5.485 | 5.507 | 1,406,646 | -0.02(-0.43%) |
Apr 13, 2016 | 5.499 | 5.535 | 5.499 | 5.531 | 1,777,993 | +0.03(+0.58%) |
Apr 12, 2016 | 5.475 | 5.531 | 5.467 | 5.499 | 2,292,491 | +0.03(+0.58%) |
Apr 11, 2016 | 5.391 | 5.495 | 5.391 | 5.467 | 3,100,615 | +0.08(+1.48%) |
Apr 08, 2016 | 5.411 | 5.453 | 5.379 | 5.387 | 1,684,536 | -0.01(-0.22%) |
Apr 07, 2016 | 5.375 | 5.415 | 5.359 | 5.399 | 3,143,331 | +0.00(+0.00%) |
Apr 06, 2016 | 5.375 | 5.399 | 5.351 | 5.399 | 2,231,025 | +0.03(+0.59%) |
Apr 05, 2016 | 5.355 | 5.403 | 5.339 | 5.367 | 3,559,010 | -0.02(-0.30%) |
Apr 04, 2016 | 5.387 | 5.411 | 5.363 | 5.383 | 2,510,763 | -0.01(-0.15%) |
Apr 01, 2016 | 5.391 | 5.411 | 5.339 | 5.391 | 2,916,582 | -0.02(-0.37%) |
Mar 31, 2016 | 5.403 | 5.423 | 5.355 | 5.411 | 3,627,794 | +0.08(+1.57%) |
Mar 30, 2016 | 5.363 | 5.411 | 5.304 | 5.328 | 2,873,573 | -0.03(-0.52%) |
Mar 29, 2016 | 5.288 | 5.375 | 5.248 | 5.355 | 3,607,255 | +0.07(+1.36%) |
Mar 28, 2016 | 5.307 | 5.322 | 5.253 | 5.284 | 5,946,072 | -0.01(-0.22%) |
Mar 24, 2016 | 5.249 | 5.295 | 5.295 | 5.295 | 3,767,377 | +0.02(+0.36%) |
Mar 23, 2016 | 5.368 | 5.380 | 5.268 | 5.276 | 3,106,984 | -0.11(-2.07%) |
Mar 22, 2016 | 5.357 | 5.399 | 5.334 | 5.388 | 2,650,763 | +0.01(+0.21%) |
Mar 21, 2016 | 5.318 | 5.384 | 5.303 | 5.376 | 6,276,741 | +0.06(+1.08%) |
Mar 18, 2016 | 5.341 | 5.391 | 5.303 | 5.318 | 8,674,144 | -0.02(-0.36%) |
Mar 17, 2016 | 5.288 | 5.401 | 5.268 | 5.338 | 3,687,564 | +0.05(+0.94%) |
Mar 16, 2016 | 5.188 | 5.288 | 5.168 | 5.288 | 3,384,935 | +0.10(+1.93%) |
Mar 15, 2016 | 5.257 | 5.288 | 5.168 | 5.188 | 4,624,646 | -0.02(-0.30%) |
Mar 14, 2016 | 5.244 | 5.257 | 5.133 | 5.203 | 8,205,057 | -0.07(-1.27%) |
Mar 11, 2016 | 5.188 | 5.277 | 5.140 | 5.270 | 7,950,634 | +0.09(+1.72%) |
Mar 10, 2016 | 5.185 | 5.188 | 5.133 | 5.181 | 4,697,385 | +0.01(+0.22%) |
Mar 09, 2016 | 5.114 | 5.181 | 5.055 | 5.170 | 4,526,157 | +0.09(+1.75%) |
Mar 08, 2016 | 5.151 | 5.155 | 5.047 | 5.081 | 3,765,573 | -0.07(-1.37%) |
Mar 07, 2016 | 5.151 | 5.168 | 5.110 | 5.151 | 4,777,514 | +0.01(+0.22%) |
Mar 04, 2016 | 5.118 | 5.170 | 5.077 | 5.140 | 4,683,993 | +0.12(+2.36%) |
Mar 03, 2016 | 4.940 | 5.025 | 4.921 | 5.021 | 3,134,230 | +0.11(+2.26%) |
Mar 02, 2016 | 4.870 | 4.910 | 4.836 | 4.910 | 3,104,911 | +0.04(+0.84%) |
Mar 01, 2016 | 4.866 | 4.881 | 4.821 | 4.870 | 2,757,773 | +0.04(+0.84%) |
Feb 29, 2016 | 4.847 | 4.907 | 4.821 | 4.829 | 3,923,487 | -0.02(-0.38%) |
Feb 26, 2016 | 4.832 | 4.933 | 4.821 | 4.847 | 3,061,847 | +0.03(+0.62%) |
Feb 25, 2016 | 4.810 | 4.829 | 4.771 | 4.818 | 3,654,536 | +0.03(+0.62%) |
Feb 24, 2016 | 4.744 | 4.814 | 4.632 | 4.788 | 2,523,127 | +0.01(+0.31%) |
Feb 23, 2016 | 4.777 | 4.818 | 4.736 | 4.773 | 2,684,719 | -0.01(-0.16%) |
Feb 22, 2016 | 4.744 | 4.795 | 4.732 | 4.781 | 5,265,901 | +0.06(+1.34%) |
Feb 19, 2016 | 4.655 | 4.740 | 4.634 | 4.718 | 4,153,818 | +0.02(+0.39%) |
Feb 18, 2016 | 4.762 | 4.877 | 4.651 | 4.699 | 10,997,543 | +0.06(+1.36%) |
Feb 17, 2016 | 4.547 | 4.647 | 4.540 | 4.636 | 6,453,520 | +0.12(+2.71%) |
Feb 16, 2016 | 4.377 | 4.517 | 4.373 | 4.514 | 4,247,246 | +0.17(+3.84%) |
Feb 12, 2016 | 4.225 | 4.347 | 4.347 | 4.347 | 3,618,307 | +0.13(+2.99%) |
Feb 11, 2016 | 4.262 | 4.284 | 4.193 | 4.221 | 4,129,457 | -0.12(-2.73%) |
Feb 10, 2016 | 4.354 | 4.403 | 4.273 | 4.340 | 3,416,657 | +0.04(+0.95%) |
Feb 09, 2016 | 4.380 | 4.403 | 4.273 | 4.299 | 4,161,493 | -0.12(-2.68%) |
Feb 08, 2016 | 4.543 | 4.551 | 4.391 | 4.417 | 4,493,700 | -0.15(-3.25%) |
Feb 05, 2016 | 4.610 | 4.625 | 4.551 | 4.566 | 2,881,822 | -0.04(-0.96%) |
Feb 04, 2016 | 4.577 | 4.655 | 4.558 | 4.610 | 2,757,652 | +0.03(+0.57%) |
Feb 03, 2016 | 4.529 | 4.592 | 4.480 | 4.584 | 4,307,733 | +0.09(+1.89%) |
Feb 02, 2016 | 4.525 | 4.536 | 4.451 | 4.499 | 3,352,645 | -0.04(-0.90%) |
Feb 01, 2016 | 4.510 | 4.610 | 4.495 | 4.540 | 3,346,414 | -0.05(-1.13%) |
Jan 29, 2016 | 4.506 | 4.592 | 4.466 | 4.592 | 6,516,101 | +0.15(+3.42%) |
Jan 28, 2016 | 4.447 | 4.516 | 4.391 | 4.440 | 2,633,600 | +0.03(+0.76%) |
Jan 27, 2016 | 4.436 | 4.492 | 4.366 | 4.406 | 3,894,997 | -0.04(-0.92%) |
Jan 26, 2016 | 4.328 | 4.473 | 4.295 | 4.447 | 4,330,775 | +0.15(+3.45%) |
Jan 25, 2016 | 4.436 | 4.469 | 4.280 | 4.299 | 4,944,365 | -0.13(-3.01%) |
Jan 22, 2016 | 4.303 | 4.488 | 4.303 | 4.432 | 5,234,076 | +0.16(+3.82%) |
Jan 21, 2016 | 4.295 | 4.399 | 4.247 | 4.269 | 6,033,627 | -0.02(-0.52%) |
Jan 20, 2016 | 4.354 | 4.373 | 4.036 | 4.291 | 10,746,053 | -0.13(-2.85%) |
Jan 19, 2016 | 4.625 | 4.629 | 4.403 | 4.417 | 7,212,549 | -0.20(-4.33%) |
Jan 15, 2016 | 4.658 | 4.618 | 4.618 | 4.618 | 6,270,041 | -0.14(-2.88%) |
Jan 14, 2016 | 4.762 | 4.795 | 4.647 | 4.755 | 4,534,819 | -0.03(-0.70%) |
Jan 13, 2016 | 4.925 | 4.936 | 4.751 | 4.788 | 4,368,674 | -0.14(-2.78%) |
Jan 12, 2016 | 4.973 | 4.973 | 4.877 | 4.925 | 4,429,769 | -0.02(-0.45%) |
Jan 11, 2016 | 5.014 | 5.037 | 4.940 | 4.947 | 5,101,308 | -0.06(-1.26%) |
Jan 08, 2016 | 5.073 | 5.081 | 5.007 | 5.010 | 4,132,727 | -0.06(-1.10%) |
Jan 07, 2016 | 5.103 | 5.133 | 5.062 | 5.066 | 4,524,567 | -0.08(-1.51%) |
Jan 06, 2016 | 5.140 | 5.181 | 5.120 | 5.144 | 9,038,992 | -0.00(-0.07%) |
Jan 05, 2016 | 5.092 | 5.214 | 5.077 | 5.147 | 7,124,195 | +0.06(+1.17%) |
Jan 04, 2016 | 5.036 | 5.099 | 5.023 | 5.088 | 7,313,476 | +0.03(+0.66%) |
Dec 31, 2015 | 5.081 | 5.055 | 5.055 | 5.055 | 4,200,355 | -0.02(-0.44%) |
Dec 30, 2015 | 5.133 | 5.144 | 5.077 | 5.077 | 3,178,845 | -0.07(-1.30%) |
Dec 29, 2015 | 5.192 | 5.214 | 5.122 | 5.144 | 4,696,446 | -0.04(-0.86%) |
Dec 28, 2015 | 5.210 | 5.227 | 5.142 | 5.188 | 6,548,689 | -0.02(-0.34%) |
Dec 24, 2015 | 5.246 | 5.206 | 5.206 | 5.206 | 1,996,076 | -0.04(-0.68%) |
Dec 23, 2015 | 5.220 | 5.249 | 5.207 | 5.242 | 5,454,305 | +0.04(+0.83%) |
Dec 22, 2015 | 5.145 | 5.224 | 5.134 | 5.199 | 5,287,196 | +0.05(+0.97%) |
Dec 21, 2015 | 5.124 | 5.149 | 5.056 | 5.149 | 5,998,353 | +0.05(+1.05%) |
Dec 18, 2015 | 5.016 | 5.124 | 5.013 | 5.095 | 17,214,412 | +0.08(+1.64%) |
Dec 17, 2015 | 5.002 | 5.048 | 4.980 | 5.013 | 8,361,929 | +0.02(+0.43%) |
Dec 16, 2015 | 4.719 | 5.005 | 4.708 | 4.991 | 15,050,896 | +0.30(+6.34%) |
Dec 15, 2015 | 4.611 | 4.722 | 4.590 | 4.694 | 4,838,232 | +0.09(+1.87%) |
Dec 14, 2015 | 4.791 | 4.816 | 4.579 | 4.608 | 8,016,548 | -0.19(-3.89%) |
Dec 11, 2015 | 4.834 | 4.841 | 4.758 | 4.794 | 5,363,193 | -0.05(-0.96%) |
Dec 10, 2015 | 4.816 | 4.853 | 4.801 | 4.841 | 2,340,527 | +0.04(+0.82%) |
Dec 09, 2015 | 4.787 | 4.837 | 4.773 | 4.801 | 5,801,523 | -0.01(-0.15%) |
Dec 08, 2015 | 4.765 | 4.816 | 4.740 | 4.808 | 5,761,414 | +0.03(+0.68%) |
Dec 07, 2015 | 4.988 | 4.988 | 4.767 | 4.776 | 8,620,378 | -0.21(-4.17%) |
Dec 04, 2015 | 4.980 | 5.013 | 4.973 | 4.984 | 2,264,335 | -0.01(-0.14%) |
Dec 03, 2015 | 4.977 | 5.002 | 4.952 | 4.991 | 2,911,106 | +0.03(+0.51%) |
Dec 02, 2015 | 5.038 | 5.048 | 4.963 | 4.966 | 4,606,009 | -0.09(-1.77%) |
Dec 01, 2015 | 5.052 | 5.089 | 5.041 | 5.056 | 2,668,375 | +0.01(+0.14%) |
Nov 30, 2015 | 5.066 | 5.091 | 5.035 | 5.048 | 5,635,635 | -0.02(-0.42%) |
Nov 27, 2015 | 5.041 | 5.077 | 5.031 | 5.070 | 1,375,026 | +0.05(+0.93%) |
Nov 25, 2015 | 5.031 | 5.023 | 5.023 | 5.023 | 1,657,256 | -0.02(-0.36%) |
Nov 24, 2015 | 5.031 | 5.048 | 5.007 | 5.041 | 2,117,989 | +0.00(+0.00%) |
Nov 23, 2015 | 5.048 | 5.059 | 5.020 | 5.041 | 2,281,278 | +0.01(+0.21%) |
Nov 20, 2015 | 5.052 | 5.074 | 5.016 | 5.031 | 2,562,736 | -0.01(-0.28%) |
Nov 19, 2015 | 5.013 | 5.052 | 4.998 | 5.045 | 2,094,356 | +0.05(+1.00%) |
Nov 18, 2015 | 4.980 | 5.007 | 4.970 | 4.995 | 2,207,229 | +0.02(+0.43%) |
Nov 17, 2015 | 4.995 | 5.013 | 4.948 | 4.973 | 2,578,747 | -0.04(-0.86%) |
Nov 16, 2015 | 5.005 | 5.027 | 4.966 | 5.016 | 2,654,435 | +0.01(+0.14%) |
Nov 13, 2015 | 4.963 | 5.016 | 4.948 | 5.009 | 4,509,365 | +0.05(+1.08%) |
Nov 12, 2015 | 5.016 | 5.031 | 4.955 | 4.955 | 3,376,502 | -0.08(-1.50%) |
Nov 11, 2015 | 5.016 | 5.052 | 5.013 | 5.031 | 3,596,520 | +0.01(+0.29%) |
Nov 10, 2015 | 4.980 | 5.032 | 4.966 | 5.016 | 5,167,439 | +0.03(+0.65%) |
Nov 09, 2015 | 4.988 | 5.000 | 4.964 | 4.984 | 4,334,605 | -0.03(-0.50%) |
Nov 06, 2015 | 5.005 | 5.041 | 4.945 | 5.009 | 8,362,492 | -0.03(-0.50%) |
Nov 05, 2015 | 5.041 | 5.041 | 4.995 | 5.034 | 3,872,912 | -0.01(-0.21%) |
Nov 04, 2015 | 5.102 | 5.120 | 4.945 | 5.045 | 7,583,135 | -0.08(-1.61%) |
Nov 03, 2015 | 5.142 | 5.156 | 5.095 | 5.127 | 3,309,537 | -0.02(-0.42%) |