Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.778 | 6.840 | 6.708 | 6.827 | 1,642,248 | +0.09(+1.33%) |
Oct 28, 2016 | 6.751 | 6.805 | 6.697 | 6.737 | 533,750 | +0.01(+0.13%) |
Oct 27, 2016 | 6.872 | 6.872 | 6.724 | 6.728 | 761,164 | -0.12(-1.77%) |
Oct 26, 2016 | 6.863 | 6.899 | 6.827 | 6.849 | 607,634 | -0.01(-0.13%) |
Oct 25, 2016 | 6.769 | 6.881 | 6.755 | 6.858 | 830,283 | +0.09(+1.39%) |
Oct 24, 2016 | 6.724 | 6.773 | 6.688 | 6.764 | 781,966 | +0.06(+0.94%) |
Oct 21, 2016 | 6.634 | 6.728 | 6.634 | 6.701 | 817,727 | +0.00(+0.07%) |
Oct 20, 2016 | 6.679 | 6.715 | 6.675 | 6.697 | 635,296 | +0.01(+0.13%) |
Oct 19, 2016 | 6.710 | 6.719 | 6.676 | 6.688 | 1,104,493 | +0.02(+0.27%) |
Oct 18, 2016 | 6.679 | 6.724 | 6.648 | 6.670 | 1,303,357 | +0.04(+0.54%) |
Oct 17, 2016 | 6.666 | 6.688 | 6.598 | 6.634 | 726,945 | -0.04(-0.54%) |
Oct 14, 2016 | 6.728 | 6.742 | 6.666 | 6.670 | 623,364 | -0.02(-0.34%) |
Oct 13, 2016 | 6.688 | 6.733 | 6.670 | 6.692 | 872,177 | +0.00(+0.07%) |
Oct 12, 2016 | 6.661 | 6.742 | 6.611 | 6.688 | 1,579,890 | +0.04(+0.61%) |
Oct 11, 2016 | 6.594 | 6.661 | 6.594 | 6.648 | 1,218,055 | +0.06(+0.95%) |
Oct 10, 2016 | 6.459 | 6.623 | 6.459 | 6.585 | 1,846,333 | +0.13(+2.02%) |
Oct 07, 2016 | 6.450 | 6.527 | 6.414 | 6.455 | 1,422,300 | +0.02(+0.28%) |
Oct 06, 2016 | 6.459 | 6.500 | 6.405 | 6.437 | 2,330,148 | -0.07(-1.10%) |
Oct 05, 2016 | 6.562 | 6.639 | 6.491 | 6.509 | 2,944,415 | -0.04(-0.62%) |
Oct 04, 2016 | 6.697 | 6.714 | 6.510 | 6.549 | 1,809,619 | -0.11(-1.63%) |
Oct 03, 2016 | 6.771 | 6.792 | 6.649 | 6.658 | 980,647 | -0.11(-1.67%) |
Sep 30, 2016 | 6.762 | 6.801 | 6.731 | 6.771 | 1,332,847 | +0.05(+0.78%) |
Sep 29, 2016 | 6.710 | 6.753 | 6.666 | 6.718 | 1,046,034 | +0.02(+0.32%) |
Sep 28, 2016 | 6.718 | 6.736 | 6.632 | 6.697 | 1,186,937 | +0.02(+0.33%) |
Sep 27, 2016 | 6.662 | 6.697 | 6.636 | 6.675 | 639,126 | +0.03(+0.52%) |
Sep 26, 2016 | 6.662 | 6.740 | 6.640 | 6.640 | 1,000,209 | +0.00(+0.07%) |
Sep 23, 2016 | 6.697 | 6.747 | 6.632 | 6.636 | 1,012,248 | -0.07(-1.04%) |
Sep 22, 2016 | 6.692 | 6.712 | 6.673 | 6.705 | 732,092 | +0.03(+0.52%) |
Sep 21, 2016 | 6.627 | 6.688 | 6.579 | 6.671 | 757,172 | +0.04(+0.66%) |
Sep 20, 2016 | 6.679 | 6.692 | 6.627 | 6.627 | 492,894 | -0.03(-0.39%) |
Sep 19, 2016 | 6.571 | 6.692 | 6.562 | 6.653 | 781,118 | +0.10(+1.46%) |
Sep 16, 2016 | 6.623 | 6.623 | 6.516 | 6.558 | 1,648,565 | -0.07(-0.98%) |
Sep 15, 2016 | 6.571 | 6.649 | 6.562 | 6.623 | 765,302 | +0.03(+0.53%) |
Sep 14, 2016 | 6.527 | 6.632 | 6.516 | 6.588 | 1,158,628 | +0.08(+1.27%) |
Sep 13, 2016 | 6.540 | 6.540 | 6.436 | 6.505 | 1,162,273 | -0.03(-0.53%) |
Sep 12, 2016 | 6.466 | 6.571 | 6.375 | 6.540 | 1,146,308 | +0.03(+0.47%) |
Sep 09, 2016 | 6.645 | 6.645 | 6.406 | 6.510 | 1,866,798 | -0.17(-2.47%) |
Sep 08, 2016 | 6.671 | 6.710 | 6.634 | 6.675 | 623,614 | -0.01(-0.19%) |
Sep 07, 2016 | 6.653 | 6.711 | 6.618 | 6.688 | 768,022 | +0.01(+0.20%) |
Sep 06, 2016 | 6.684 | 6.710 | 6.592 | 6.675 | 842,710 | -0.01(-0.13%) |
Sep 02, 2016 | 6.523 | 6.684 | 6.684 | 6.684 | 1,022,164 | +0.15(+2.33%) |
Sep 01, 2016 | 6.636 | 6.636 | 6.519 | 6.532 | 965,660 | -0.09(-1.38%) |
Aug 31, 2016 | 6.601 | 6.636 | 6.527 | 6.623 | 818,891 | -0.00(-0.07%) |
Aug 30, 2016 | 6.588 | 6.636 | 6.519 | 6.627 | 612,580 | +0.04(+0.66%) |
Aug 29, 2016 | 6.536 | 6.632 | 6.532 | 6.584 | 476,758 | +0.03(+0.40%) |
Aug 26, 2016 | 6.618 | 6.653 | 6.510 | 6.558 | 653,932 | -0.04(-0.66%) |
Aug 25, 2016 | 6.579 | 6.638 | 6.558 | 6.601 | 417,384 | +0.03(+0.46%) |
Aug 24, 2016 | 6.627 | 6.633 | 6.545 | 6.571 | 543,394 | -0.04(-0.66%) |
Aug 23, 2016 | 6.562 | 6.653 | 6.540 | 6.614 | 519,594 | +0.05(+0.79%) |
Aug 22, 2016 | 6.562 | 6.588 | 6.542 | 6.562 | 546,379 | +0.01(+0.13%) |
Aug 19, 2016 | 6.579 | 6.579 | 6.523 | 6.553 | 746,101 | -0.03(-0.53%) |
Aug 18, 2016 | 6.601 | 6.671 | 6.569 | 6.588 | 545,886 | +0.01(+0.13%) |
Aug 17, 2016 | 6.588 | 6.597 | 6.519 | 6.579 | 583,933 | +0.02(+0.33%) |
Aug 16, 2016 | 6.605 | 6.623 | 6.553 | 6.558 | 626,573 | -0.06(-0.85%) |
Aug 15, 2016 | 6.653 | 6.679 | 6.605 | 6.614 | 1,116,554 | -0.03(-0.39%) |
Aug 12, 2016 | 6.649 | 6.727 | 6.632 | 6.640 | 669,632 | -0.04(-0.65%) |
Aug 11, 2016 | 6.688 | 6.705 | 6.605 | 6.684 | 1,073,640 | -0.01(-0.13%) |
Aug 10, 2016 | 6.753 | 6.797 | 6.684 | 6.692 | 714,256 | -0.07(-0.96%) |
Aug 09, 2016 | 6.618 | 6.775 | 6.618 | 6.758 | 1,393,542 | +0.13(+1.97%) |
Aug 08, 2016 | 6.697 | 6.731 | 6.627 | 6.627 | 1,426,177 | -0.04(-0.59%) |
Aug 05, 2016 | 6.462 | 6.749 | 6.427 | 6.666 | 2,261,767 | +0.23(+3.65%) |
Aug 04, 2016 | 6.618 | 6.727 | 6.301 | 6.432 | 4,462,293 | -0.70(-9.76%) |
Aug 03, 2016 | 7.066 | 7.157 | 7.040 | 7.127 | 1,353,267 | +0.06(+0.80%) |
Aug 02, 2016 | 7.153 | 7.192 | 7.057 | 7.070 | 700,069 | -0.08(-1.15%) |
Aug 01, 2016 | 7.036 | 7.162 | 7.031 | 7.153 | 1,533,518 | +0.10(+1.42%) |
Jul 29, 2016 | 7.062 | 7.092 | 7.010 | 7.053 | 1,401,808 | +0.00(+0.06%) |
Jul 28, 2016 | 7.062 | 7.066 | 7.010 | 7.049 | 767,882 | -0.01(-0.12%) |
Jul 27, 2016 | 7.083 | 7.086 | 6.975 | 7.057 | 1,069,602 | +0.00(+0.06%) |
Jul 26, 2016 | 7.092 | 7.092 | 7.033 | 7.053 | 723,895 | -0.02(-0.31%) |
Jul 25, 2016 | 7.079 | 7.105 | 7.018 | 7.075 | 1,087,518 | +0.00(+0.00%) |
Jul 22, 2016 | 7.023 | 7.123 | 7.023 | 7.075 | 629,859 | +0.05(+0.68%) |
Jul 21, 2016 | 7.070 | 7.077 | 7.010 | 7.027 | 717,519 | -0.03(-0.49%) |
Jul 20, 2016 | 7.062 | 7.079 | 7.005 | 7.062 | 567,388 | +0.01(+0.12%) |
Jul 19, 2016 | 6.979 | 7.062 | 6.966 | 7.053 | 1,099,003 | +0.10(+1.37%) |
Jul 18, 2016 | 6.879 | 6.957 | 6.864 | 6.957 | 1,098,755 | +0.10(+1.39%) |
Jul 15, 2016 | 6.871 | 6.936 | 6.844 | 6.862 | 1,328,197 | +0.01(+0.13%) |
Jul 14, 2016 | 6.957 | 6.974 | 6.849 | 6.853 | 1,673,286 | -0.09(-1.31%) |
Jul 13, 2016 | 6.953 | 6.997 | 6.910 | 6.944 | 1,932,693 | +0.00(+0.06%) |
Jul 12, 2016 | 6.931 | 7.057 | 6.888 | 6.940 | 5,056,361 | -0.19(-2.68%) |
Jul 11, 2016 | 6.992 | 7.152 | 6.971 | 7.131 | 3,975,068 | +0.14(+1.99%) |
Jul 08, 2016 | 6.950 | 7.007 | 6.907 | 6.992 | 3,070,086 | +0.08(+1.22%) |
Jul 07, 2016 | 6.937 | 6.950 | 6.874 | 6.907 | 2,221,386 | -0.01(-0.12%) |
Jul 06, 2016 | 6.844 | 6.920 | 6.776 | 6.916 | 986,758 | +0.05(+0.80%) |
Jul 05, 2016 | 6.899 | 6.920 | 6.810 | 6.861 | 1,655,199 | -0.04(-0.55%) |
Jul 01, 2016 | 6.865 | 6.899 | 6.899 | 6.899 | 1,188,018 | +0.04(+0.62%) |
Jun 30, 2016 | 6.789 | 6.861 | 6.745 | 6.857 | 1,158,662 | +0.07(+1.06%) |
Jun 29, 2016 | 6.726 | 6.812 | 6.721 | 6.785 | 1,092,709 | +0.08(+1.13%) |
Jun 28, 2016 | 6.616 | 6.764 | 6.595 | 6.709 | 1,434,891 | +0.14(+2.19%) |
Jun 27, 2016 | 6.705 | 6.726 | 6.565 | 6.565 | 1,547,264 | -0.17(-2.51%) |
Jun 24, 2016 | 6.624 | 6.785 | 6.586 | 6.734 | 1,659,443 | -0.03(-0.38%) |
Jun 23, 2016 | 6.755 | 6.798 | 6.734 | 6.759 | 1,007,450 | +0.06(+0.88%) |
Jun 22, 2016 | 6.768 | 6.793 | 6.700 | 6.700 | 1,095,935 | -0.06(-0.87%) |
Jun 21, 2016 | 6.814 | 6.840 | 6.751 | 6.759 | 2,281,385 | -0.05(-0.68%) |
Jun 20, 2016 | 6.840 | 6.865 | 6.791 | 6.806 | 1,068,868 | +0.03(+0.37%) |
Jun 17, 2016 | 6.806 | 6.861 | 6.755 | 6.781 | 2,857,786 | -0.01(-0.12%) |
Jun 16, 2016 | 6.781 | 6.821 | 6.738 | 6.789 | 1,396,493 | +0.01(+0.19%) |
Jun 15, 2016 | 6.764 | 6.827 | 6.734 | 6.776 | 1,000,259 | -0.01(-0.12%) |
Jun 14, 2016 | 6.759 | 6.802 | 6.688 | 6.785 | 1,938,609 | +0.02(+0.25%) |
Jun 13, 2016 | 6.802 | 6.827 | 6.757 | 6.768 | 1,488,701 | -0.01(-0.12%) |
Jun 10, 2016 | 6.789 | 6.798 | 6.747 | 6.776 | 1,158,484 | -0.03(-0.50%) |
Jun 09, 2016 | 6.734 | 6.810 | 6.700 | 6.810 | 1,744,820 | +0.11(+1.70%) |
Jun 08, 2016 | 6.565 | 6.705 | 6.565 | 6.696 | 1,098,054 | +0.14(+2.13%) |
Jun 07, 2016 | 6.633 | 6.658 | 6.552 | 6.557 | 1,952,989 | -0.08(-1.27%) |
Jun 06, 2016 | 6.650 | 6.694 | 6.634 | 6.641 | 1,135,280 | -0.01(-0.13%) |
Jun 03, 2016 | 6.637 | 6.713 | 6.637 | 6.650 | 1,181,674 | +0.01(+0.19%) |
Jun 02, 2016 | 6.590 | 6.637 | 6.579 | 6.637 | 674,093 | +0.04(+0.64%) |
Jun 01, 2016 | 6.493 | 6.603 | 6.489 | 6.595 | 676,649 | +0.09(+1.43%) |
May 31, 2016 | 6.472 | 6.523 | 6.455 | 6.502 | 822,121 | +0.02(+0.33%) |
May 27, 2016 | 6.447 | 6.481 | 6.481 | 6.481 | 587,026 | +0.03(+0.39%) |
May 26, 2016 | 6.405 | 6.464 | 6.405 | 6.455 | 794,189 | +0.05(+0.79%) |
May 25, 2016 | 6.400 | 6.434 | 6.362 | 6.405 | 930,183 | +0.00(+0.07%) |
May 24, 2016 | 6.358 | 6.426 | 6.345 | 6.400 | 815,031 | +0.05(+0.73%) |
May 23, 2016 | 6.405 | 6.426 | 6.329 | 6.354 | 773,814 | -0.03(-0.40%) |
May 20, 2016 | 6.329 | 6.379 | 6.286 | 6.379 | 1,370,997 | +0.05(+0.80%) |
May 19, 2016 | 6.278 | 6.343 | 6.240 | 6.329 | 1,483,368 | +0.00(+0.00%) |
May 18, 2016 | 6.299 | 6.354 | 6.236 | 6.329 | 1,327,224 | +0.02(+0.27%) |
May 17, 2016 | 6.261 | 6.362 | 6.234 | 6.312 | 1,896,682 | +0.01(+0.13%) |
May 16, 2016 | 6.274 | 6.312 | 6.236 | 6.303 | 889,408 | +0.03(+0.47%) |
May 13, 2016 | 6.291 | 6.303 | 6.147 | 6.274 | 1,438,941 | -0.03(-0.47%) |
May 12, 2016 | 6.286 | 6.303 | 6.206 | 6.303 | 1,618,081 | +0.03(+0.54%) |
May 11, 2016 | 6.126 | 6.269 | 6.122 | 6.269 | 2,443,017 | +0.12(+1.92%) |
May 10, 2016 | 6.041 | 6.160 | 6.020 | 6.151 | 2,243,144 | +0.11(+1.82%) |
May 09, 2016 | 5.881 | 6.050 | 5.847 | 6.041 | 2,021,444 | +0.22(+3.77%) |
May 06, 2016 | 5.539 | 5.826 | 5.488 | 5.822 | 2,959,001 | +0.20(+3.53%) |
May 05, 2016 | 5.572 | 5.687 | 5.568 | 5.623 | 1,399,068 | +0.06(+1.06%) |
May 04, 2016 | 5.522 | 5.615 | 5.509 | 5.564 | 1,263,867 | +0.00(+0.00%) |
May 03, 2016 | 5.648 | 5.661 | 5.501 | 5.564 | 1,203,425 | -0.09(-1.64%) |
May 02, 2016 | 5.737 | 5.750 | 5.631 | 5.657 | 1,518,978 | -0.08(-1.47%) |
Apr 29, 2016 | 5.691 | 5.741 | 5.627 | 5.741 | 2,580,797 | +0.07(+1.27%) |
Apr 28, 2016 | 5.695 | 5.708 | 5.644 | 5.670 | 982,045 | -0.03(-0.59%) |
Apr 27, 2016 | 5.657 | 5.720 | 5.623 | 5.703 | 893,634 | +0.04(+0.75%) |
Apr 26, 2016 | 5.657 | 5.667 | 5.585 | 5.661 | 866,869 | +0.03(+0.53%) |
Apr 25, 2016 | 5.585 | 5.631 | 5.560 | 5.631 | 654,472 | +0.05(+0.83%) |
Apr 22, 2016 | 5.572 | 5.619 | 5.534 | 5.585 | 759,564 | +0.03(+0.46%) |
Apr 21, 2016 | 5.653 | 5.665 | 5.522 | 5.560 | 951,425 | -0.08(-1.35%) |
Apr 20, 2016 | 5.648 | 5.680 | 5.631 | 5.636 | 948,923 | -0.02(-0.37%) |
Apr 19, 2016 | 5.636 | 5.674 | 5.623 | 5.657 | 597,218 | +0.02(+0.37%) |
Apr 18, 2016 | 5.581 | 5.686 | 5.568 | 5.636 | 901,963 | +0.02(+0.38%) |
Apr 15, 2016 | 5.593 | 5.657 | 5.568 | 5.615 | 758,795 | -0.00(-0.08%) |
Apr 14, 2016 | 5.555 | 5.627 | 5.539 | 5.619 | 1,032,851 | +0.07(+1.22%) |
Apr 13, 2016 | 5.564 | 5.589 | 5.534 | 5.551 | 2,008,873 | +0.00(+0.08%) |
Apr 12, 2016 | 5.543 | 5.598 | 5.526 | 5.547 | 1,364,687 | +0.00(+0.08%) |
Apr 11, 2016 | 5.539 | 5.631 | 5.534 | 5.543 | 2,142,807 | +0.02(+0.38%) |
Apr 08, 2016 | 5.581 | 5.623 | 5.505 | 5.522 | 2,074,736 | -0.03(-0.46%) |
Apr 07, 2016 | 5.559 | 5.633 | 5.541 | 5.547 | 2,905,884 | -0.01(-0.22%) |
Apr 06, 2016 | 5.559 | 5.600 | 5.543 | 5.559 | 1,560,388 | -0.00(-0.07%) |
Apr 05, 2016 | 5.547 | 5.584 | 5.531 | 5.563 | 1,226,911 | +0.01(+0.22%) |
Apr 04, 2016 | 5.571 | 5.612 | 5.525 | 5.551 | 1,331,037 | -0.02(-0.29%) |
Apr 01, 2016 | 5.555 | 5.604 | 5.494 | 5.567 | 1,747,929 | +0.00(+0.07%) |
Mar 31, 2016 | 5.580 | 5.649 | 5.547 | 5.563 | 2,538,349 | -0.00(-0.07%) |
Mar 30, 2016 | 5.502 | 5.608 | 5.486 | 5.567 | 3,080,634 | +0.07(+1.34%) |
Mar 29, 2016 | 5.404 | 5.510 | 5.372 | 5.494 | 2,628,716 | +0.09(+1.74%) |
Mar 28, 2016 | 5.457 | 5.482 | 5.388 | 5.400 | 786,425 | -0.05(-0.97%) |
Mar 24, 2016 | 5.437 | 5.453 | 5.453 | 5.453 | 1,238,390 | -0.00(-0.07%) |
Mar 23, 2016 | 5.531 | 5.559 | 5.457 | 5.457 | 1,273,754 | -0.07(-1.25%) |
Mar 22, 2016 | 5.584 | 5.614 | 5.474 | 5.527 | 2,142,905 | -0.08(-1.38%) |
Mar 21, 2016 | 5.551 | 5.696 | 5.547 | 5.604 | 1,451,542 | +0.04(+0.81%) |
Mar 18, 2016 | 5.637 | 5.669 | 5.555 | 5.559 | 3,783,884 | -0.05(-0.94%) |
Mar 17, 2016 | 5.514 | 5.625 | 5.486 | 5.612 | 2,051,841 | +0.11(+1.93%) |
Mar 16, 2016 | 5.478 | 5.588 | 5.445 | 5.506 | 921,709 | +0.03(+0.52%) |
Mar 15, 2016 | 5.494 | 5.521 | 5.402 | 5.478 | 661,125 | -0.03(-0.59%) |
Mar 14, 2016 | 5.547 | 5.563 | 5.455 | 5.510 | 1,185,476 | -0.07(-1.17%) |
Mar 11, 2016 | 5.392 | 5.580 | 5.384 | 5.576 | 1,339,825 | +0.21(+3.88%) |
Mar 10, 2016 | 5.457 | 5.465 | 5.338 | 5.368 | 1,593,953 | -0.07(-1.20%) |
Mar 09, 2016 | 5.449 | 5.506 | 5.351 | 5.433 | 1,069,840 | -0.03(-0.52%) |
Mar 08, 2016 | 5.539 | 5.592 | 5.437 | 5.461 | 1,596,604 | -0.13(-2.33%) |
Mar 07, 2016 | 5.498 | 5.614 | 5.490 | 5.592 | 1,036,464 | +0.09(+1.63%) |
Mar 04, 2016 | 5.518 | 5.604 | 5.484 | 5.502 | 1,915,278 | -0.01(-0.22%) |
Mar 03, 2016 | 5.408 | 5.518 | 5.400 | 5.514 | 1,896,507 | +0.11(+2.11%) |
Mar 02, 2016 | 5.363 | 5.408 | 5.351 | 5.400 | 1,311,421 | +0.03(+0.61%) |
Mar 01, 2016 | 5.380 | 5.412 | 5.294 | 5.368 | 1,910,612 | +0.00(+0.00%) |
Feb 29, 2016 | 5.343 | 5.439 | 5.306 | 5.368 | 2,830,294 | +0.03(+0.53%) |
Feb 26, 2016 | 5.217 | 5.447 | 5.188 | 5.339 | 2,353,201 | +0.15(+2.83%) |
Feb 25, 2016 | 5.078 | 5.204 | 5.072 | 5.192 | 2,291,877 | +0.14(+2.83%) |
Feb 24, 2016 | 4.947 | 5.058 | 4.842 | 5.049 | 1,478,607 | +0.07(+1.39%) |
Feb 23, 2016 | 4.927 | 5.013 | 4.860 | 4.980 | 2,369,358 | +0.06(+1.24%) |
Feb 22, 2016 | 4.886 | 4.980 | 4.878 | 4.919 | 2,117,326 | +0.04(+0.92%) |
Feb 19, 2016 | 4.870 | 4.915 | 4.817 | 4.874 | 1,961,285 | -0.00(-0.08%) |
Feb 18, 2016 | 4.903 | 4.935 | 4.833 | 4.878 | 1,689,518 | +0.00(+0.00%) |
Feb 17, 2016 | 4.833 | 4.964 | 4.813 | 4.878 | 2,924,366 | +0.05(+1.01%) |
Feb 16, 2016 | 4.670 | 4.852 | 4.556 | 4.829 | 2,792,402 | +0.19(+4.04%) |
Feb 12, 2016 | 4.597 | 4.642 | 4.642 | 4.642 | 2,408,621 | +0.07(+1.52%) |
Feb 11, 2016 | 4.487 | 4.609 | 4.487 | 4.572 | 3,003,855 | -0.01(-0.18%) |
Feb 10, 2016 | 4.650 | 4.670 | 4.576 | 4.580 | 2,201,292 | -0.02(-0.44%) |
Feb 09, 2016 | 4.572 | 4.656 | 4.523 | 4.601 | 3,331,294 | -0.05(-1.05%) |
Feb 08, 2016 | 4.646 | 4.682 | 4.507 | 4.650 | 10,057,060 | -0.05(-1.04%) |
Feb 05, 2016 | 4.813 | 4.956 | 4.572 | 4.699 | 9,725,553 | -0.01(-0.26%) |
Feb 04, 2016 | 4.854 | 4.874 | 4.450 | 4.711 | 6,767,666 | -0.87(-15.63%) |
Feb 03, 2016 | 5.518 | 5.592 | 5.457 | 5.584 | 1,226,190 | +0.09(+1.56%) |
Feb 02, 2016 | 5.441 | 5.514 | 5.359 | 5.498 | 1,477,894 | +0.02(+0.30%) |
Feb 01, 2016 | 5.510 | 5.588 | 5.453 | 5.482 | 1,098,389 | -0.04(-0.81%) |
Jan 29, 2016 | 5.392 | 5.539 | 5.355 | 5.527 | 2,440,727 | +0.18(+3.44%) |
Jan 28, 2016 | 5.310 | 5.441 | 5.290 | 5.343 | 1,889,411 | +0.07(+1.24%) |
Jan 27, 2016 | 5.331 | 5.400 | 5.249 | 5.278 | 1,625,485 | -0.06(-1.15%) |
Jan 26, 2016 | 5.225 | 5.380 | 5.225 | 5.339 | 2,433,575 | +0.11(+2.19%) |
Jan 25, 2016 | 5.425 | 5.465 | 5.221 | 5.225 | 1,982,110 | -0.24(-4.40%) |
Jan 22, 2016 | 5.363 | 5.527 | 5.363 | 5.465 | 1,664,091 | +0.16(+3.08%) |
Jan 21, 2016 | 5.323 | 5.494 | 5.270 | 5.302 | 2,525,690 | +0.01(+0.15%) |
Jan 20, 2016 | 5.286 | 5.351 | 4.925 | 5.294 | 3,583,365 | -0.08(-1.52%) |
Jan 19, 2016 | 5.502 | 5.506 | 5.196 | 5.376 | 4,932,203 | -0.11(-2.01%) |
Jan 15, 2016 | 5.531 | 5.486 | 5.486 | 5.486 | 3,665,399 | -0.18(-3.24%) |
Jan 14, 2016 | 5.886 | 5.907 | 5.653 | 5.669 | 4,228,616 | -0.22(-3.67%) |
Jan 13, 2016 | 6.085 | 6.126 | 5.796 | 5.886 | 1,947,879 | -0.20(-3.28%) |
Jan 12, 2016 | 6.334 | 6.334 | 5.979 | 6.085 | 2,151,881 | -0.22(-3.43%) |
Jan 11, 2016 | 6.285 | 6.338 | 6.244 | 6.302 | 1,486,548 | +0.02(+0.26%) |
Jan 08, 2016 | 6.399 | 6.399 | 6.257 | 6.285 | 2,065,780 | -0.07(-1.03%) |
Jan 07, 2016 | 6.448 | 6.493 | 6.351 | 6.351 | 1,264,401 | -0.17(-2.63%) |
Jan 06, 2016 | 6.469 | 6.575 | 6.441 | 6.522 | 1,418,843 | +0.03(+0.50%) |
Jan 05, 2016 | 6.355 | 6.530 | 6.326 | 6.489 | 1,115,237 | +0.13(+2.12%) |
Jan 04, 2016 | 6.171 | 6.367 | 6.122 | 6.355 | 1,476,359 | +0.13(+2.10%) |
Dec 31, 2015 | 6.285 | 6.224 | 6.224 | 6.224 | 1,676,522 | -0.07(-1.10%) |
Dec 30, 2015 | 6.359 | 6.371 | 6.293 | 6.293 | 1,126,398 | -0.08(-1.22%) |
Dec 29, 2015 | 6.432 | 6.457 | 6.331 | 6.371 | 1,372,960 | -0.05(-0.76%) |
Dec 28, 2015 | 6.497 | 6.505 | 6.405 | 6.420 | 1,293,707 | -0.08(-1.25%) |
Dec 24, 2015 | 6.448 | 6.501 | 6.501 | 6.501 | 991,251 | +0.00(+0.00%) |
Dec 23, 2015 | 6.497 | 6.559 | 6.469 | 6.501 | 1,550,809 | +0.03(+0.50%) |
Dec 22, 2015 | 6.362 | 6.493 | 6.326 | 6.469 | 2,080,180 | +0.11(+1.74%) |
Dec 21, 2015 | 6.275 | 6.362 | 6.243 | 6.358 | 1,822,774 | +0.12(+1.97%) |
Dec 18, 2015 | 6.283 | 6.366 | 6.235 | 6.235 | 5,563,879 | -0.07(-1.07%) |
Dec 17, 2015 | 6.294 | 6.338 | 6.235 | 6.302 | 1,458,718 | +0.02(+0.25%) |
Dec 16, 2015 | 6.140 | 6.291 | 6.108 | 6.287 | 2,560,876 | +0.17(+2.79%) |
Dec 15, 2015 | 6.112 | 6.156 | 6.053 | 6.116 | 2,062,917 | +0.01(+0.19%) |
Dec 14, 2015 | 6.199 | 6.247 | 6.013 | 6.104 | 2,021,133 | -0.09(-1.41%) |
Dec 11, 2015 | 6.223 | 6.354 | 6.160 | 6.191 | 2,076,105 | -0.21(-3.22%) |
Dec 10, 2015 | 6.132 | 6.433 | 6.132 | 6.397 | 2,543,385 | +0.30(+4.94%) |
Dec 09, 2015 | 6.104 | 6.156 | 6.073 | 6.096 | 1,536,009 | -0.02(-0.32%) |
Dec 08, 2015 | 6.136 | 6.172 | 6.085 | 6.116 | 1,650,133 | -0.08(-1.22%) |
Dec 07, 2015 | 6.259 | 6.287 | 6.168 | 6.191 | 1,276,366 | -0.08(-1.26%) |
Dec 04, 2015 | 6.386 | 6.421 | 6.239 | 6.271 | 1,939,970 | -0.12(-1.86%) |
Dec 03, 2015 | 6.457 | 6.500 | 6.378 | 6.390 | 1,759,797 | -0.06(-0.92%) |
Dec 02, 2015 | 6.596 | 6.615 | 6.441 | 6.449 | 869,370 | -0.15(-2.34%) |
Dec 01, 2015 | 6.592 | 6.670 | 6.588 | 6.603 | 1,116,532 | +0.01(+0.18%) |
Nov 30, 2015 | 6.536 | 6.596 | 6.493 | 6.592 | 1,515,379 | +0.07(+1.09%) |
Nov 27, 2015 | 6.370 | 6.555 | 6.370 | 6.520 | 854,635 | +0.15(+2.43%) |
Nov 25, 2015 | 6.366 | 6.366 | 6.366 | 6.366 | 986,799 | -0.00(-0.06%) |
Nov 24, 2015 | 6.382 | 6.401 | 6.287 | 6.370 | 949,205 | -0.03(-0.50%) |
Nov 23, 2015 | 6.390 | 6.437 | 6.346 | 6.401 | 771,091 | +0.04(+0.56%) |
Nov 20, 2015 | 6.425 | 6.453 | 6.366 | 6.366 | 1,213,460 | -0.02(-0.37%) |
Nov 19, 2015 | 6.354 | 6.394 | 6.310 | 6.390 | 1,376,500 | +0.05(+0.75%) |
Nov 18, 2015 | 6.247 | 6.346 | 6.215 | 6.342 | 1,527,266 | +0.12(+1.91%) |
Nov 17, 2015 | 6.215 | 6.279 | 6.160 | 6.223 | 1,835,706 | +0.02(+0.26%) |
Nov 16, 2015 | 6.085 | 6.207 | 6.053 | 6.207 | 1,281,142 | +0.12(+2.02%) |
Nov 13, 2015 | 6.112 | 6.136 | 6.053 | 6.085 | 1,070,403 | -0.04(-0.58%) |
Nov 12, 2015 | 6.148 | 6.180 | 6.110 | 6.120 | 1,493,376 | -0.06(-0.90%) |
Nov 11, 2015 | 6.172 | 6.211 | 6.132 | 6.176 | 1,301,277 | +0.04(+0.58%) |
Nov 10, 2015 | 6.045 | 6.156 | 6.021 | 6.140 | 1,625,169 | +0.11(+1.84%) |
Nov 09, 2015 | 6.069 | 6.120 | 6.011 | 6.029 | 2,013,108 | -0.06(-0.98%) |
Nov 06, 2015 | 6.073 | 6.188 | 6.045 | 6.089 | 4,572,162 | -0.05(-0.77%) |
Nov 05, 2015 | 5.906 | 6.160 | 5.863 | 6.136 | 3,258,901 | +0.28(+4.80%) |
Nov 04, 2015 | 5.926 | 5.954 | 5.807 | 5.855 | 2,507,995 | -0.07(-1.20%) |
Nov 03, 2015 | 5.898 | 5.970 | 5.863 | 5.926 | 1,692,228 | +0.02(+0.40%) |