Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.941 | 6.994 | 6.861 | 6.901 | 3,116,989 | -0.13(-1.81%) |
Nov 29, 2016 | 7.001 | 7.101 | 7.001 | 7.027 | 1,697,345 | +0.04(+0.57%) |
Nov 28, 2016 | 7.014 | 7.088 | 6.984 | 6.987 | 1,437,938 | -0.02(-0.29%) |
Nov 25, 2016 | 6.921 | 7.041 | 6.894 | 7.007 | 814,636 | +0.09(+1.25%) |
Nov 23, 2016 | 6.921 | 6.921 | 6.921 | 0 | -0.04(-0.58%) | |
Nov 22, 2016 | 6.847 | 6.967 | 6.814 | 6.961 | 1,812,908 | +0.17(+2.46%) |
Nov 21, 2016 | 6.901 | 6.901 | 6.780 | 6.794 | 1,053,343 | -0.03(-0.39%) |
Nov 18, 2016 | 6.787 | 6.874 | 6.787 | 6.820 | 2,194,130 | +0.03(+0.49%) |
Nov 17, 2016 | 6.800 | 6.907 | 6.780 | 6.787 | 1,300,178 | -0.01(-0.20%) |
Nov 16, 2016 | 6.727 | 6.814 | 6.667 | 6.800 | 1,241,002 | +0.07(+1.09%) |
Nov 15, 2016 | 6.760 | 6.807 | 6.670 | 6.727 | 1,808,730 | +0.01(+0.10%) |
Nov 14, 2016 | 6.413 | 6.734 | 6.400 | 6.720 | 2,977,999 | +0.32(+5.01%) |
Nov 11, 2016 | 6.273 | 6.500 | 6.266 | 6.400 | 3,557,492 | +0.11(+1.70%) |
Nov 10, 2016 | 6.446 | 6.460 | 6.209 | 6.293 | 2,261,081 | -0.14(-2.18%) |
Nov 09, 2016 | 6.386 | 6.547 | 6.346 | 6.433 | 2,474,446 | -0.15(-2.33%) |
Nov 08, 2016 | 6.506 | 6.607 | 6.500 | 6.587 | 1,073,372 | +0.06(+0.92%) |
Nov 07, 2016 | 6.420 | 6.547 | 6.420 | 6.526 | 1,433,420 | +0.21(+3.39%) |
Nov 04, 2016 | 6.213 | 6.339 | 6.166 | 6.313 | 2,073,272 | +0.07(+1.18%) |
Nov 03, 2016 | 6.440 | 6.440 | 6.226 | 6.239 | 2,109,310 | -0.16(-2.51%) |
Nov 02, 2016 | 6.593 | 6.600 | 6.400 | 6.400 | 1,287,756 | -0.19(-2.84%) |
Nov 01, 2016 | 6.740 | 6.757 | 6.567 | 6.587 | 1,672,598 | -0.19(-2.76%) |
Oct 31, 2016 | 6.660 | 6.774 | 6.640 | 6.774 | 1,215,866 | +0.14(+2.11%) |
Oct 28, 2016 | 6.607 | 6.667 | 6.580 | 6.633 | 1,224,317 | +0.03(+0.40%) |
Oct 27, 2016 | 6.734 | 6.734 | 6.597 | 6.607 | 1,562,228 | -0.13(-1.98%) |
Oct 26, 2016 | 6.814 | 6.834 | 6.704 | 6.740 | 1,375,781 | -0.14(-2.04%) |
Oct 25, 2016 | 6.847 | 6.897 | 6.817 | 6.881 | 1,144,461 | +0.02(+0.29%) |
Oct 24, 2016 | 6.767 | 6.874 | 6.754 | 6.861 | 1,342,671 | +0.12(+1.78%) |
Oct 21, 2016 | 6.667 | 6.760 | 6.667 | 6.740 | 1,037,347 | +0.01(+0.10%) |
Oct 20, 2016 | 6.734 | 6.774 | 6.660 | 6.734 | 961,436 | -0.03(-0.40%) |
Oct 19, 2016 | 6.740 | 6.807 | 6.700 | 6.760 | 843,766 | +0.01(+0.10%) |
Oct 18, 2016 | 6.740 | 6.787 | 6.693 | 6.754 | 747,745 | +0.09(+1.30%) |
Oct 17, 2016 | 6.673 | 6.740 | 6.660 | 6.667 | 1,028,876 | +0.02(+0.30%) |
Oct 14, 2016 | 6.680 | 6.750 | 6.620 | 6.647 | 763,062 | -0.04(-0.60%) |
Oct 13, 2016 | 6.580 | 6.707 | 6.573 | 6.687 | 1,127,787 | +0.07(+1.11%) |
Oct 12, 2016 | 6.520 | 6.633 | 6.513 | 6.613 | 914,508 | +0.11(+1.75%) |
Oct 11, 2016 | 6.587 | 6.633 | 6.466 | 6.500 | 1,293,522 | -0.09(-1.32%) |
Oct 10, 2016 | 6.466 | 6.627 | 6.453 | 6.587 | 1,593,735 | +0.13(+2.07%) |
Oct 07, 2016 | 6.513 | 6.587 | 6.416 | 6.453 | 2,120,784 | -0.01(-0.21%) |
Oct 06, 2016 | 6.473 | 6.500 | 6.373 | 6.466 | 1,410,273 | -0.03(-0.41%) |
Oct 05, 2016 | 6.680 | 6.707 | 6.466 | 6.493 | 1,592,898 | -0.15(-2.31%) |
Oct 04, 2016 | 6.794 | 6.814 | 6.597 | 6.647 | 1,267,183 | -0.16(-2.36%) |
Oct 03, 2016 | 6.881 | 6.887 | 6.727 | 6.807 | 1,657,953 | -0.07(-1.07%) |
Sep 30, 2016 | 6.961 | 6.987 | 6.861 | 6.881 | 1,266,174 | -0.03(-0.39%) |
Sep 29, 2016 | 6.981 | 7.024 | 6.887 | 6.907 | 975,679 | -0.12(-1.71%) |
Sep 28, 2016 | 7.021 | 7.081 | 6.951 | 7.027 | 1,486,141 | +0.04(+0.53%) |
Sep 27, 2016 | 7.102 | 7.102 | 6.968 | 6.991 | 1,680,601 | -0.10(-1.39%) |
Sep 26, 2016 | 7.010 | 7.096 | 6.971 | 7.089 | 1,633,321 | +0.05(+0.75%) |
Sep 23, 2016 | 6.991 | 7.056 | 6.905 | 7.037 | 1,312,667 | +0.03(+0.47%) |
Sep 22, 2016 | 6.958 | 7.040 | 6.938 | 7.004 | 2,466,812 | +0.12(+1.81%) |
Sep 21, 2016 | 6.794 | 6.886 | 6.669 | 6.879 | 2,192,191 | +0.14(+2.15%) |
Sep 20, 2016 | 6.820 | 6.820 | 6.735 | 6.735 | 1,831,502 | +0.00(+0.00%) |
Sep 19, 2016 | 6.689 | 6.735 | 6.656 | 6.735 | 1,882,817 | +0.11(+1.59%) |
Sep 16, 2016 | 6.610 | 6.652 | 6.537 | 6.629 | 4,534,393 | +0.05(+0.70%) |
Sep 15, 2016 | 6.583 | 6.639 | 6.551 | 6.583 | 1,475,407 | +0.00(+0.00%) |
Sep 14, 2016 | 6.564 | 6.613 | 6.551 | 6.583 | 1,514,402 | +0.03(+0.40%) |
Sep 13, 2016 | 6.774 | 6.781 | 6.557 | 6.557 | 2,515,364 | -0.25(-3.67%) |
Sep 12, 2016 | 6.689 | 6.846 | 6.656 | 6.807 | 2,213,794 | +0.06(+0.88%) |
Sep 09, 2016 | 7.063 | 7.077 | 6.741 | 6.748 | 2,269,171 | -0.41(-5.69%) |
Sep 08, 2016 | 7.208 | 7.208 | 7.116 | 7.155 | 1,651,535 | -0.07(-0.91%) |
Sep 07, 2016 | 7.135 | 7.227 | 7.096 | 7.221 | 1,761,849 | +0.09(+1.20%) |
Sep 06, 2016 | 7.148 | 7.175 | 7.063 | 7.135 | 1,684,059 | +0.00(+0.00%) |
Sep 02, 2016 | 7.089 | 7.135 | 7.135 | 7.135 | 1,816,366 | +0.09(+1.21%) |
Sep 01, 2016 | 7.089 | 7.096 | 7.010 | 7.050 | 1,240,640 | -0.04(-0.56%) |
Aug 31, 2016 | 7.050 | 7.116 | 6.997 | 7.089 | 2,805,602 | +0.05(+0.65%) |
Aug 30, 2016 | 7.056 | 7.056 | 6.961 | 7.043 | 1,175,221 | +0.01(+0.19%) |
Aug 29, 2016 | 6.991 | 7.063 | 6.951 | 7.030 | 1,593,834 | +0.10(+1.42%) |
Aug 26, 2016 | 7.116 | 7.142 | 6.905 | 6.932 | 2,708,006 | -0.16(-2.22%) |
Aug 25, 2016 | 7.056 | 7.148 | 7.050 | 7.089 | 1,432,857 | +0.03(+0.37%) |
Aug 24, 2016 | 7.129 | 7.135 | 7.024 | 7.063 | 1,268,229 | -0.07(-0.92%) |
Aug 23, 2016 | 7.050 | 7.162 | 7.037 | 7.129 | 1,385,538 | +0.09(+1.31%) |
Aug 22, 2016 | 7.004 | 7.037 | 6.974 | 7.037 | 1,978,257 | +0.05(+0.75%) |
Aug 19, 2016 | 7.076 | 7.089 | 6.938 | 6.984 | 1,617,533 | -0.09(-1.21%) |
Aug 18, 2016 | 7.056 | 7.129 | 7.056 | 7.070 | 2,211,696 | +0.01(+0.19%) |
Aug 17, 2016 | 7.024 | 7.056 | 6.958 | 7.056 | 1,496,858 | +0.04(+0.56%) |
Aug 16, 2016 | 7.168 | 7.181 | 7.017 | 7.017 | 1,638,400 | -0.18(-2.47%) |
Aug 15, 2016 | 7.129 | 7.240 | 7.129 | 7.194 | 2,189,005 | +0.08(+1.11%) |
Aug 12, 2016 | 7.056 | 7.175 | 7.050 | 7.116 | 1,432,247 | +0.07(+1.03%) |
Aug 11, 2016 | 7.181 | 7.188 | 7.030 | 7.043 | 2,029,211 | -0.09(-1.29%) |
Aug 10, 2016 | 7.109 | 7.168 | 7.096 | 7.135 | 2,831,219 | +0.04(+0.56%) |
Aug 09, 2016 | 6.912 | 7.121 | 6.892 | 7.096 | 3,155,803 | +0.22(+3.25%) |
Aug 08, 2016 | 6.879 | 6.918 | 6.859 | 6.872 | 1,162,982 | +0.02(+0.29%) |
Aug 05, 2016 | 6.833 | 6.879 | 6.794 | 6.853 | 1,120,575 | +0.05(+0.68%) |
Aug 04, 2016 | 6.840 | 6.853 | 6.754 | 6.807 | 1,020,225 | -0.01(-0.10%) |
Aug 03, 2016 | 6.866 | 6.899 | 6.767 | 6.813 | 1,857,098 | -0.07(-0.96%) |
Aug 02, 2016 | 7.063 | 7.083 | 6.872 | 6.879 | 2,323,429 | -0.19(-2.70%) |
Aug 01, 2016 | 7.129 | 7.148 | 7.056 | 7.070 | 1,530,994 | -0.07(-1.01%) |
Jul 29, 2016 | 7.043 | 7.171 | 7.000 | 7.142 | 2,530,350 | +0.11(+1.49%) |
Jul 28, 2016 | 6.991 | 7.050 | 6.951 | 7.037 | 1,119,649 | +0.05(+0.66%) |
Jul 27, 2016 | 6.997 | 7.017 | 6.898 | 6.991 | 1,379,009 | -0.01(-0.09%) |
Jul 26, 2016 | 7.010 | 7.043 | 6.951 | 6.997 | 1,484,750 | -0.02(-0.28%) |
Jul 25, 2016 | 6.997 | 7.030 | 6.958 | 7.017 | 845,620 | +0.01(+0.09%) |
Jul 22, 2016 | 6.938 | 7.030 | 6.932 | 7.010 | 1,624,252 | +0.06(+0.85%) |
Jul 21, 2016 | 6.872 | 6.971 | 6.846 | 6.951 | 1,702,507 | +0.09(+1.34%) |
Jul 20, 2016 | 6.899 | 6.912 | 6.840 | 6.859 | 1,705,962 | -0.03(-0.38%) |
Jul 19, 2016 | 6.813 | 6.909 | 6.767 | 6.886 | 1,475,932 | -0.01(-0.19%) |
Jul 18, 2016 | 6.912 | 6.945 | 6.879 | 6.899 | 1,620,905 | -0.01(-0.10%) |
Jul 15, 2016 | 6.932 | 6.938 | 6.866 | 6.905 | 1,050,964 | +0.00(+0.00%) |
Jul 14, 2016 | 6.978 | 7.010 | 6.899 | 6.905 | 1,320,174 | -0.07(-1.04%) |
Jul 13, 2016 | 6.964 | 6.978 | 6.912 | 6.978 | 2,045,407 | +0.04(+0.57%) |
Jul 12, 2016 | 6.886 | 6.958 | 6.836 | 6.938 | 1,481,428 | +0.05(+0.76%) |
Jul 11, 2016 | 6.735 | 6.886 | 6.689 | 6.886 | 2,015,146 | +0.16(+2.44%) |
Jul 08, 2016 | 6.583 | 6.728 | 6.564 | 6.721 | 1,734,399 | +0.16(+2.40%) |
Jul 07, 2016 | 6.597 | 6.597 | 6.498 | 6.564 | 1,560,609 | -0.04(-0.60%) |
Jul 06, 2016 | 6.662 | 6.669 | 6.583 | 6.603 | 1,929,173 | -0.06(-0.89%) |
Jul 05, 2016 | 6.702 | 6.735 | 6.656 | 6.662 | 1,831,863 | -0.04(-0.59%) |
Jul 01, 2016 | 6.695 | 6.702 | 6.702 | 6.702 | 1,679,689 | +0.06(+0.89%) |
Jun 30, 2016 | 6.551 | 6.649 | 6.478 | 6.643 | 2,489,922 | +0.12(+1.92%) |
Jun 29, 2016 | 6.426 | 6.534 | 6.426 | 6.518 | 2,099,155 | +0.16(+2.59%) |
Jun 28, 2016 | 6.380 | 6.426 | 6.301 | 6.353 | 3,044,643 | +0.06(+0.94%) |
Jun 27, 2016 | 6.294 | 6.333 | 6.185 | 6.294 | 2,863,533 | -0.02(-0.31%) |
Jun 24, 2016 | 6.243 | 6.378 | 6.165 | 6.314 | 7,183,297 | -0.05(-0.71%) |
Jun 23, 2016 | 6.404 | 6.417 | 6.333 | 6.359 | 1,665,371 | +0.01(+0.20%) |
Jun 22, 2016 | 6.378 | 6.411 | 6.333 | 6.346 | 1,937,643 | -0.01(-0.20%) |
Jun 21, 2016 | 6.372 | 6.391 | 6.327 | 6.359 | 1,583,043 | +0.01(+0.10%) |
Jun 20, 2016 | 6.391 | 6.430 | 6.340 | 6.352 | 1,694,690 | +0.06(+1.03%) |
Jun 17, 2016 | 6.307 | 6.320 | 6.236 | 6.288 | 3,131,769 | +0.00(+0.00%) |
Jun 16, 2016 | 6.275 | 6.314 | 6.210 | 6.288 | 1,708,539 | +0.00(+0.00%) |
Jun 15, 2016 | 6.204 | 6.320 | 6.197 | 6.288 | 1,315,128 | +0.10(+1.56%) |
Jun 14, 2016 | 6.223 | 6.223 | 6.139 | 6.191 | 1,294,582 | -0.05(-0.72%) |
Jun 13, 2016 | 6.275 | 6.340 | 6.217 | 6.236 | 2,231,814 | -0.06(-1.02%) |
Jun 10, 2016 | 6.340 | 6.365 | 6.288 | 6.301 | 1,302,597 | -0.06(-1.01%) |
Jun 09, 2016 | 6.320 | 6.391 | 6.301 | 6.365 | 1,686,527 | +0.03(+0.51%) |
Jun 08, 2016 | 6.256 | 6.365 | 6.236 | 6.333 | 1,750,460 | +0.08(+1.34%) |
Jun 07, 2016 | 6.178 | 6.301 | 6.152 | 6.249 | 1,696,799 | +0.08(+1.36%) |
Jun 06, 2016 | 6.249 | 6.275 | 6.159 | 6.165 | 1,344,499 | -0.07(-1.14%) |
Jun 03, 2016 | 6.249 | 6.320 | 6.191 | 6.236 | 1,239,262 | +0.03(+0.52%) |
Jun 02, 2016 | 6.165 | 6.210 | 6.133 | 6.204 | 1,131,883 | +0.03(+0.52%) |
Jun 01, 2016 | 6.088 | 6.178 | 6.068 | 6.172 | 1,920,438 | +0.07(+1.16%) |
May 31, 2016 | 6.126 | 6.126 | 6.055 | 6.101 | 2,101,162 | -0.01(-0.11%) |
May 27, 2016 | 6.068 | 6.107 | 6.107 | 6.107 | 1,066,189 | +0.04(+0.64%) |
May 26, 2016 | 6.017 | 6.075 | 5.984 | 6.068 | 1,273,621 | +0.06(+1.08%) |
May 25, 2016 | 6.043 | 6.043 | 5.965 | 6.004 | 970,470 | -0.05(-0.85%) |
May 24, 2016 | 5.933 | 6.059 | 5.926 | 6.055 | 1,556,756 | +0.18(+3.08%) |
May 23, 2016 | 5.894 | 5.913 | 5.849 | 5.875 | 1,423,831 | -0.01(-0.11%) |
May 20, 2016 | 5.849 | 5.894 | 5.817 | 5.881 | 1,651,223 | +0.07(+1.22%) |
May 19, 2016 | 5.765 | 5.836 | 5.713 | 5.810 | 1,674,056 | -0.05(-0.88%) |
May 18, 2016 | 5.920 | 5.959 | 5.784 | 5.862 | 1,923,050 | -0.07(-1.20%) |
May 17, 2016 | 6.068 | 6.068 | 5.884 | 5.933 | 2,200,449 | -0.15(-2.44%) |
May 16, 2016 | 6.062 | 6.159 | 6.055 | 6.081 | 2,380,761 | +0.01(+0.11%) |
May 13, 2016 | 6.068 | 6.107 | 5.984 | 6.075 | 2,883,754 | -0.01(-0.11%) |
May 12, 2016 | 5.946 | 6.081 | 5.926 | 6.081 | 3,863,436 | +0.14(+2.39%) |
May 11, 2016 | 6.010 | 6.010 | 5.894 | 5.939 | 2,526,930 | -0.07(-1.18%) |
May 10, 2016 | 5.991 | 6.010 | 5.939 | 6.010 | 1,556,360 | +0.05(+0.87%) |
May 09, 2016 | 5.894 | 5.984 | 5.888 | 5.959 | 1,551,598 | +0.06(+0.98%) |
May 06, 2016 | 5.842 | 5.901 | 5.797 | 5.901 | 1,804,640 | +0.06(+0.99%) |
May 05, 2016 | 5.810 | 5.894 | 5.758 | 5.842 | 1,915,363 | +0.10(+1.69%) |
May 04, 2016 | 5.662 | 5.791 | 5.649 | 5.746 | 2,159,930 | +0.04(+0.68%) |
May 03, 2016 | 5.726 | 5.738 | 5.629 | 5.707 | 1,420,125 | -0.06(-1.01%) |
May 02, 2016 | 5.675 | 5.791 | 5.675 | 5.765 | 1,804,104 | +0.10(+1.71%) |
Apr 29, 2016 | 5.707 | 5.733 | 5.597 | 5.668 | 1,399,122 | -0.06(-1.13%) |
Apr 28, 2016 | 5.687 | 5.752 | 5.687 | 5.733 | 981,279 | +0.01(+0.23%) |
Apr 27, 2016 | 5.700 | 5.746 | 5.655 | 5.720 | 1,645,027 | +0.01(+0.11%) |
Apr 26, 2016 | 5.733 | 5.794 | 5.694 | 5.713 | 1,715,642 | +0.00(+0.00%) |
Apr 25, 2016 | 5.623 | 5.713 | 5.591 | 5.713 | 1,448,771 | +0.08(+1.49%) |
Apr 22, 2016 | 5.623 | 5.713 | 5.616 | 5.629 | 1,898,623 | +0.04(+0.69%) |
Apr 21, 2016 | 5.713 | 5.739 | 5.571 | 5.591 | 1,587,954 | -0.11(-1.93%) |
Apr 20, 2016 | 5.810 | 5.823 | 5.694 | 5.700 | 1,075,329 | -0.10(-1.78%) |
Apr 19, 2016 | 5.778 | 5.849 | 5.765 | 5.804 | 1,264,406 | +0.05(+0.78%) |
Apr 18, 2016 | 5.765 | 5.788 | 5.713 | 5.758 | 999,265 | -0.02(-0.34%) |
Apr 15, 2016 | 5.649 | 5.804 | 5.649 | 5.778 | 2,115,622 | +0.14(+2.40%) |
Apr 14, 2016 | 5.668 | 5.687 | 5.610 | 5.642 | 1,131,822 | -0.02(-0.34%) |
Apr 13, 2016 | 5.668 | 5.675 | 5.616 | 5.662 | 1,717,608 | +0.02(+0.34%) |
Apr 12, 2016 | 5.545 | 5.668 | 5.533 | 5.642 | 2,012,120 | +0.11(+1.98%) |
Apr 11, 2016 | 5.558 | 5.642 | 5.533 | 5.533 | 2,235,967 | -0.01(-0.12%) |
Apr 08, 2016 | 5.474 | 5.549 | 5.458 | 5.539 | 1,390,821 | +0.11(+2.02%) |
Apr 07, 2016 | 5.507 | 5.533 | 5.397 | 5.429 | 2,231,792 | -0.10(-1.75%) |
Apr 06, 2016 | 5.449 | 5.545 | 5.449 | 5.526 | 1,448,764 | +0.07(+1.30%) |
Apr 05, 2016 | 5.442 | 5.487 | 5.410 | 5.455 | 4,205,344 | -0.01(-0.24%) |
Apr 04, 2016 | 5.552 | 5.584 | 5.468 | 5.468 | 1,545,156 | -0.08(-1.40%) |
Apr 01, 2016 | 5.513 | 5.558 | 5.474 | 5.545 | 1,806,263 | -0.01(-0.12%) |
Mar 31, 2016 | 5.494 | 5.571 | 5.494 | 5.552 | 2,052,174 | +0.06(+1.18%) |
Mar 30, 2016 | 5.545 | 5.558 | 5.455 | 5.487 | 1,927,852 | -0.06(-1.05%) |
Mar 29, 2016 | 5.313 | 5.545 | 5.287 | 5.545 | 3,243,806 | +0.12(+2.26%) |
Mar 28, 2016 | 5.378 | 5.426 | 5.353 | 5.423 | 1,635,601 | +0.06(+1.06%) |
Mar 24, 2016 | 5.309 | 5.366 | 5.366 | 5.366 | 1,613,712 | +0.04(+0.83%) |
Mar 23, 2016 | 5.435 | 5.442 | 5.322 | 5.322 | 1,773,538 | -0.11(-1.98%) |
Mar 22, 2016 | 5.423 | 5.445 | 5.366 | 5.429 | 1,759,482 | +0.01(+0.12%) |
Mar 21, 2016 | 5.518 | 5.537 | 5.391 | 5.423 | 1,430,439 | -0.10(-1.83%) |
Mar 18, 2016 | 5.549 | 5.575 | 5.508 | 5.524 | 3,556,527 | +0.00(+0.00%) |
Mar 17, 2016 | 5.404 | 5.549 | 5.385 | 5.524 | 1,912,786 | +0.13(+2.34%) |
Mar 16, 2016 | 5.284 | 5.397 | 5.265 | 5.397 | 1,534,584 | +0.10(+1.91%) |
Mar 15, 2016 | 5.296 | 5.315 | 5.242 | 5.296 | 1,021,862 | -0.04(-0.71%) |
Mar 14, 2016 | 5.328 | 5.341 | 5.271 | 5.334 | 1,122,773 | +0.00(+0.00%) |
Mar 11, 2016 | 5.284 | 5.347 | 5.265 | 5.334 | 1,876,645 | +0.11(+2.06%) |
Mar 10, 2016 | 5.284 | 5.303 | 5.151 | 5.227 | 1,557,861 | -0.03(-0.48%) |
Mar 09, 2016 | 5.208 | 5.322 | 5.189 | 5.252 | 1,539,121 | +0.06(+1.22%) |
Mar 08, 2016 | 5.372 | 5.372 | 5.144 | 5.189 | 2,950,188 | -0.19(-3.53%) |
Mar 07, 2016 | 5.284 | 5.378 | 5.258 | 5.378 | 1,884,828 | +0.09(+1.67%) |
Mar 04, 2016 | 5.252 | 5.290 | 5.220 | 5.290 | 1,392,641 | +0.04(+0.72%) |
Mar 03, 2016 | 5.163 | 5.252 | 5.132 | 5.252 | 1,774,306 | +0.09(+1.72%) |
Mar 02, 2016 | 5.049 | 5.170 | 5.043 | 5.163 | 2,663,944 | +0.09(+1.75%) |
Mar 01, 2016 | 4.923 | 5.075 | 4.910 | 5.075 | 2,324,973 | +0.18(+3.62%) |
Feb 29, 2016 | 4.879 | 4.936 | 4.853 | 4.898 | 2,586,220 | +0.02(+0.39%) |
Feb 26, 2016 | 4.866 | 4.917 | 4.847 | 4.879 | 1,595,311 | +0.02(+0.39%) |
Feb 25, 2016 | 4.803 | 4.879 | 4.796 | 4.860 | 1,792,616 | +0.08(+1.72%) |
Feb 24, 2016 | 4.746 | 4.803 | 4.682 | 4.777 | 1,716,438 | +0.04(+0.80%) |
Feb 23, 2016 | 4.543 | 4.752 | 4.543 | 4.739 | 2,820,007 | +0.16(+3.45%) |
Feb 22, 2016 | 4.531 | 4.594 | 4.531 | 4.581 | 1,576,079 | +0.08(+1.83%) |
Feb 19, 2016 | 4.499 | 4.521 | 4.480 | 4.499 | 1,223,996 | -0.01(-0.14%) |
Feb 18, 2016 | 4.486 | 4.518 | 4.448 | 4.505 | 2,014,242 | +0.03(+0.71%) |
Feb 17, 2016 | 4.410 | 4.521 | 4.404 | 4.474 | 2,171,707 | +0.08(+1.87%) |
Feb 16, 2016 | 4.296 | 4.410 | 4.290 | 4.391 | 4,303,976 | +0.10(+2.36%) |
Feb 12, 2016 | 4.202 | 4.290 | 4.290 | 4.290 | 2,878,796 | +0.11(+2.57%) |
Feb 11, 2016 | 4.221 | 4.240 | 4.132 | 4.183 | 2,345,587 | -0.10(-2.36%) |
Feb 10, 2016 | 4.315 | 4.366 | 4.277 | 4.284 | 1,657,794 | +0.01(+0.30%) |
Feb 09, 2016 | 4.360 | 4.366 | 4.265 | 4.271 | 1,876,137 | -0.13(-3.02%) |
Feb 08, 2016 | 4.505 | 4.531 | 4.328 | 4.404 | 2,252,996 | -0.13(-2.93%) |
Feb 05, 2016 | 4.556 | 4.594 | 4.521 | 4.537 | 1,648,428 | -0.04(-0.83%) |
Feb 04, 2016 | 4.607 | 4.632 | 4.565 | 4.575 | 1,344,064 | -0.04(-0.96%) |
Feb 03, 2016 | 4.626 | 4.660 | 4.575 | 4.619 | 1,736,945 | +0.01(+0.27%) |
Feb 02, 2016 | 4.619 | 4.635 | 4.534 | 4.607 | 1,459,249 | -0.03(-0.55%) |
Feb 01, 2016 | 4.594 | 4.679 | 4.575 | 4.632 | 1,850,101 | -0.01(-0.14%) |
Jan 29, 2016 | 4.493 | 4.651 | 4.493 | 4.638 | 3,258,540 | +0.15(+3.38%) |
Jan 28, 2016 | 4.512 | 4.556 | 4.464 | 4.486 | 1,170,574 | -0.01(-0.14%) |
Jan 27, 2016 | 4.556 | 4.562 | 4.467 | 4.493 | 1,417,606 | -0.08(-1.66%) |
Jan 26, 2016 | 4.474 | 4.581 | 4.461 | 4.569 | 1,839,929 | +0.11(+2.41%) |
Jan 25, 2016 | 4.512 | 4.569 | 4.448 | 4.461 | 1,561,505 | -0.06(-1.26%) |
Jan 22, 2016 | 4.398 | 4.537 | 4.398 | 4.518 | 2,308,526 | +0.14(+3.18%) |
Jan 21, 2016 | 4.379 | 4.486 | 4.353 | 4.379 | 2,471,525 | -0.01(-0.29%) |
Jan 20, 2016 | 4.448 | 4.455 | 4.170 | 4.391 | 3,968,588 | -0.11(-2.39%) |
Jan 19, 2016 | 4.569 | 4.575 | 4.455 | 4.499 | 2,087,388 | -0.04(-0.84%) |
Jan 15, 2016 | 4.505 | 4.537 | 4.537 | 4.537 | 3,031,618 | -0.04(-0.83%) |
Jan 14, 2016 | 4.588 | 4.657 | 4.480 | 4.575 | 3,567,944 | -0.01(-0.14%) |
Jan 13, 2016 | 4.657 | 4.727 | 4.565 | 4.581 | 2,581,932 | -0.08(-1.63%) |
Jan 12, 2016 | 4.834 | 4.834 | 4.619 | 4.657 | 4,955,262 | -0.14(-2.90%) |
Jan 11, 2016 | 4.879 | 4.885 | 4.796 | 4.796 | 3,845,513 | -0.05(-1.04%) |
Jan 08, 2016 | 5.024 | 5.024 | 4.841 | 4.847 | 3,554,166 | -0.16(-3.16%) |
Jan 07, 2016 | 5.062 | 5.087 | 5.005 | 5.005 | 2,165,575 | -0.13(-2.47%) |
Jan 06, 2016 | 5.075 | 5.143 | 5.062 | 5.132 | 1,774,565 | +0.02(+0.37%) |
Jan 05, 2016 | 5.005 | 5.132 | 5.002 | 5.113 | 1,959,637 | +0.11(+2.15%) |
Jan 04, 2016 | 5.018 | 5.024 | 4.923 | 5.005 | 3,297,638 | -0.06(-1.12%) |
Dec 31, 2015 | 5.113 | 5.062 | 5.062 | 5.062 | 1,920,462 | -0.04(-0.87%) |
Dec 30, 2015 | 5.144 | 5.170 | 5.100 | 5.106 | 1,282,828 | -0.05(-0.98%) |
Dec 29, 2015 | 5.106 | 5.157 | 5.100 | 5.157 | 1,631,970 | +0.08(+1.62%) |
Dec 28, 2015 | 5.069 | 5.081 | 5.007 | 5.075 | 1,735,458 | +0.01(+0.12%) |
Dec 24, 2015 | 5.069 | 5.069 | 5.069 | 5.069 | 873,424 | +0.00(+0.00%) |
Dec 23, 2015 | 5.050 | 5.081 | 5.044 | 5.069 | 1,888,387 | +0.04(+0.74%) |
Dec 22, 2015 | 5.019 | 5.062 | 5.000 | 5.031 | 2,346,470 | +0.04(+0.74%) |
Dec 21, 2015 | 5.000 | 5.010 | 4.951 | 4.994 | 1,951,045 | +0.02(+0.50%) |
Dec 18, 2015 | 5.056 | 5.062 | 4.938 | 4.969 | 8,647,345 | -0.10(-1.96%) |
Dec 17, 2015 | 5.112 | 5.137 | 5.062 | 5.069 | 1,899,377 | -0.04(-0.73%) |
Dec 16, 2015 | 5.044 | 5.124 | 4.994 | 5.106 | 2,351,910 | +0.07(+1.48%) |
Dec 15, 2015 | 4.969 | 5.065 | 4.945 | 5.031 | 2,304,790 | +0.00(+0.00%) |
Dec 14, 2015 | 4.994 | 5.038 | 4.963 | 5.031 | 2,366,887 | +0.02(+0.37%) |
Dec 11, 2015 | 4.982 | 5.044 | 4.976 | 5.013 | 2,558,019 | -0.01(-0.25%) |
Dec 10, 2015 | 5.075 | 5.090 | 5.019 | 5.025 | 1,765,286 | -0.04(-0.73%) |
Dec 09, 2015 | 5.031 | 5.106 | 5.019 | 5.062 | 1,739,131 | +0.01(+0.25%) |
Dec 08, 2015 | 5.087 | 5.112 | 5.025 | 5.050 | 2,186,879 | -0.06(-1.21%) |
Dec 07, 2015 | 5.131 | 5.131 | 5.081 | 5.112 | 2,598,942 | -0.02(-0.36%) |
Dec 04, 2015 | 5.100 | 5.199 | 5.100 | 5.131 | 2,234,487 | +0.04(+0.85%) |
Dec 03, 2015 | 5.236 | 5.242 | 5.078 | 5.087 | 3,095,167 | -0.15(-2.84%) |
Dec 02, 2015 | 5.409 | 5.422 | 5.233 | 5.236 | 2,236,107 | -0.19(-3.54%) |