Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.832 | 5.832 | 5.606 | 5.741 | 16,577 | +0.00(+0.00%) |
Nov 29, 2016 | 5.560 | 5.877 | 5.425 | 5.741 | 12,709 | +0.18(+3.25%) |
Nov 28, 2016 | 5.832 | 5.832 | 5.515 | 5.560 | 26,383 | -0.23(-3.91%) |
Nov 25, 2016 | 5.967 | 6.112 | 5.786 | 5.786 | 10,484 | -0.18(-3.03%) |
Nov 23, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Nov 22, 2016 | 5.967 | 6.058 | 5.913 | 6.012 | 44,149 | +0.05(+0.76%) |
Nov 21, 2016 | 5.877 | 6.058 | 5.832 | 5.967 | 45,838 | +0.14(+2.33%) |
Nov 18, 2016 | 5.922 | 6.058 | 5.741 | 5.832 | 31,136 | -0.14(-2.27%) |
Nov 17, 2016 | 5.877 | 6.148 | 5.877 | 5.967 | 58,109 | +0.07(+1.23%) |
Nov 16, 2016 | 5.984 | 5.984 | 5.761 | 5.895 | 68,915 | +0.00(+0.00%) |
Nov 15, 2016 | 5.716 | 5.984 | 5.538 | 5.895 | 118,343 | +0.13(+2.33%) |
Nov 14, 2016 | 5.582 | 5.801 | 5.404 | 5.761 | 60,399 | +0.22(+4.03%) |
Nov 11, 2016 | 5.582 | 5.627 | 5.265 | 5.538 | 53,476 | -0.04(-0.80%) |
Nov 10, 2016 | 5.850 | 5.962 | 5.359 | 5.582 | 185,745 | -0.27(-4.58%) |
Nov 09, 2016 | 5.493 | 5.850 | 5.489 | 5.850 | 25,489 | +0.18(+3.15%) |
Nov 08, 2016 | 6.150 | 6.150 | 5.672 | 5.672 | 16,298 | -0.31(-5.22%) |
Nov 07, 2016 | 5.895 | 6.074 | 5.850 | 5.984 | 13,959 | +0.13(+2.29%) |
Nov 04, 2016 | 5.895 | 6.074 | 5.850 | 5.850 | 5,508 | +0.04(+0.77%) |
Nov 03, 2016 | 6.475 | 6.565 | 5.672 | 5.806 | 64,537 | -0.49(-7.80%) |
Nov 02, 2016 | 6.386 | 6.396 | 6.297 | 6.297 | 4,996 | -0.09(-1.40%) |
Nov 01, 2016 | 6.386 | 6.431 | 6.297 | 6.386 | 6,590 | -0.04(-0.69%) |
Oct 31, 2016 | 6.386 | 6.475 | 6.297 | 6.431 | 4,136 | +0.09(+1.41%) |
Oct 28, 2016 | 6.208 | 6.341 | 6.208 | 6.341 | 5,711 | +0.09(+1.43%) |
Oct 27, 2016 | 6.341 | 6.341 | 6.252 | 6.252 | 1,390 | +0.00(+0.00%) |
Oct 26, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 2,644 | +0.00(+0.00%) |
Oct 25, 2016 | 6.252 | 6.252 | 6.252 | 6.252 | 1,883 | +0.00(+0.00%) |
Oct 24, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 4,114 | -0.04(-0.71%) |
Oct 21, 2016 | 6.319 | 6.341 | 6.297 | 6.297 | 2,914 | -0.04(-0.58%) |
Oct 20, 2016 | 6.301 | 6.341 | 6.301 | 6.334 | 1,620 | -0.01(-0.12%) |
Oct 19, 2016 | 6.341 | 6.341 | 6.333 | 6.341 | 2,375 | +0.00(+0.00%) |
Oct 18, 2016 | 6.431 | 6.431 | 6.341 | 6.341 | 3,462 | -0.05(-0.77%) |
Oct 17, 2016 | 6.386 | 6.431 | 6.386 | 6.391 | 1,511 | -0.04(-0.60%) |
Oct 14, 2016 | 6.429 | 6.429 | 6.429 | 6.429 | 830 | +0.02(+0.39%) |
Oct 13, 2016 | 6.408 | 6.467 | 6.404 | 6.404 | 2,306 | -0.04(-0.58%) |
Oct 12, 2016 | 6.458 | 6.458 | 6.441 | 6.441 | 1,194 | +0.05(+0.72%) |
Oct 11, 2016 | 6.475 | 6.475 | 6.386 | 6.395 | 4,244 | -0.08(-1.24%) |
Oct 10, 2016 | 6.451 | 6.484 | 6.451 | 6.475 | 4,872 | -0.01(-0.14%) |
Oct 07, 2016 | 6.493 | 6.511 | 6.458 | 6.484 | 6,825 | -0.01(-0.14%) |
Oct 06, 2016 | 6.495 | 6.583 | 6.493 | 6.493 | 4,157 | -0.04(-0.55%) |
Oct 05, 2016 | 6.601 | 6.601 | 6.511 | 6.529 | 3,737 | +0.00(+0.00%) |
Oct 04, 2016 | 6.484 | 6.699 | 6.475 | 6.529 | 12,122 | -0.01(-0.14%) |
Oct 03, 2016 | 6.618 | 6.627 | 6.520 | 6.538 | 9,212 | -0.14(-2.14%) |
Sep 30, 2016 | 6.681 | 6.690 | 6.521 | 6.681 | 2,523 | +0.11(+1.63%) |
Sep 29, 2016 | 6.642 | 6.642 | 6.565 | 6.574 | 2,572 | +0.04(+0.55%) |
Sep 28, 2016 | 6.592 | 6.592 | 6.536 | 6.538 | 6,685 | +0.01(+0.14%) |
Sep 27, 2016 | 6.654 | 6.654 | 6.515 | 6.529 | 7,818 | -0.06(-0.95%) |
Sep 26, 2016 | 6.547 | 6.592 | 6.547 | 6.592 | 6,293 | -0.02(-0.27%) |
Sep 23, 2016 | 6.672 | 6.699 | 6.609 | 6.609 | 7,165 | -0.05(-0.80%) |
Sep 22, 2016 | 6.739 | 6.739 | 6.643 | 6.663 | 2,975 | +0.05(+0.81%) |
Sep 21, 2016 | 6.431 | 6.922 | 6.431 | 6.609 | 2,794 | +0.18(+2.78%) |
Sep 20, 2016 | 6.502 | 6.502 | 6.431 | 6.431 | 7,370 | -0.06(-0.96%) |
Sep 19, 2016 | 6.502 | 6.502 | 6.484 | 6.493 | 3,375 | +0.02(+0.28%) |
Sep 16, 2016 | 6.511 | 6.520 | 6.458 | 6.475 | 34,201 | -0.03(-0.41%) |
Sep 15, 2016 | 6.538 | 6.672 | 6.467 | 6.502 | 10,637 | +0.05(+0.83%) |
Sep 14, 2016 | 6.770 | 6.770 | 6.422 | 6.449 | 23,526 | +0.03(+0.42%) |
Sep 13, 2016 | 6.846 | 6.985 | 6.422 | 6.422 | 7,252 | -0.08(-1.24%) |
Sep 12, 2016 | 6.502 | 6.502 | 6.449 | 6.502 | 28,532 | -0.05(-0.82%) |
Sep 09, 2016 | 6.699 | 6.743 | 6.520 | 6.556 | 13,873 | -0.15(-2.26%) |
Sep 08, 2016 | 6.877 | 6.877 | 6.699 | 6.708 | 8,133 | -0.08(-1.18%) |
Sep 07, 2016 | 6.851 | 6.967 | 6.761 | 6.788 | 11,215 | -0.10(-1.49%) |
Sep 06, 2016 | 6.967 | 7.145 | 6.663 | 6.891 | 70,153 | +0.19(+2.87%) |
Sep 02, 2016 | 6.618 | 6.699 | 6.699 | 6.699 | 1,119 | +0.03(+0.40%) |
Sep 01, 2016 | 6.699 | 6.726 | 6.609 | 6.672 | 7,290 | -0.06(-0.93%) |
Aug 31, 2016 | 6.860 | 6.910 | 6.699 | 6.734 | 7,768 | +0.07(+1.07%) |
Aug 30, 2016 | 6.815 | 6.815 | 6.574 | 6.663 | 4,519 | -0.14(-2.10%) |
Aug 29, 2016 | 7.136 | 7.136 | 6.788 | 6.806 | 1,558 | -0.17(-2.43%) |
Aug 26, 2016 | 6.913 | 7.029 | 6.708 | 6.976 | 12,328 | +0.07(+1.03%) |
Aug 25, 2016 | 6.816 | 6.985 | 6.815 | 6.904 | 30,587 | -0.07(-1.02%) |
Aug 24, 2016 | 6.916 | 7.061 | 6.743 | 6.976 | 66,005 | +0.23(+3.44%) |
Aug 23, 2016 | 6.788 | 6.788 | 6.699 | 6.743 | 21,642 | -0.05(-0.79%) |
Aug 22, 2016 | 6.752 | 6.860 | 6.708 | 6.797 | 14,111 | +0.04(+0.66%) |
Aug 19, 2016 | 6.627 | 6.752 | 6.627 | 6.752 | 12,713 | +0.05(+0.80%) |
Aug 18, 2016 | 6.618 | 6.699 | 6.618 | 6.699 | 18,622 | +0.05(+0.81%) |
Aug 17, 2016 | 6.654 | 6.654 | 6.592 | 6.645 | 6,703 | -0.03(-0.40%) |
Aug 16, 2016 | 6.588 | 6.696 | 6.548 | 6.672 | 28,621 | +0.04(+0.67%) |
Aug 15, 2016 | 6.672 | 6.676 | 6.539 | 6.628 | 19,942 | -0.07(-1.06%) |
Aug 12, 2016 | 6.715 | 6.716 | 6.682 | 6.698 | 35,840 | +0.03(+0.40%) |
Aug 11, 2016 | 6.673 | 6.673 | 6.584 | 6.672 | 4,740 | +0.02(+0.29%) |
Aug 10, 2016 | 6.654 | 6.654 | 6.566 | 6.653 | 5,367 | -0.00(-0.01%) |
Aug 09, 2016 | 6.716 | 6.716 | 6.597 | 6.653 | 11,413 | -0.06(-0.93%) |
Aug 08, 2016 | 7.008 | 7.008 | 6.548 | 6.716 | 11,377 | +0.01(+0.13%) |
Aug 05, 2016 | 6.522 | 6.871 | 6.522 | 6.707 | 16,649 | +0.02(+0.26%) |
Aug 04, 2016 | 6.805 | 6.813 | 6.672 | 6.690 | 9,387 | -0.09(-1.30%) |
Aug 03, 2016 | 7.017 | 7.017 | 6.734 | 6.778 | 856 | -0.03(-0.39%) |
Aug 02, 2016 | 6.831 | 6.831 | 6.681 | 6.805 | 7,665 | +0.00(+0.00%) |
Aug 01, 2016 | 6.769 | 6.840 | 6.769 | 6.805 | 11,891 | +0.04(+0.52%) |
Jul 29, 2016 | 6.760 | 6.875 | 6.691 | 6.769 | 13,700 | -0.04(-0.58%) |
Jul 28, 2016 | 6.725 | 6.840 | 6.725 | 6.809 | 3,786 | +0.05(+0.72%) |
Jul 27, 2016 | 6.575 | 6.937 | 6.575 | 6.760 | 9,600 | -0.03(-0.39%) |
Jul 26, 2016 | 6.729 | 6.911 | 6.637 | 6.787 | 14,905 | +0.04(+0.52%) |
Jul 25, 2016 | 6.911 | 6.911 | 6.716 | 6.752 | 22,207 | -0.22(-3.14%) |
Jul 22, 2016 | 6.964 | 6.977 | 6.964 | 6.970 | 1,552 | -0.06(-0.79%) |
Jul 21, 2016 | 6.927 | 7.025 | 6.698 | 7.025 | 13,333 | -0.04(-0.62%) |
Jul 20, 2016 | 6.999 | 7.078 | 6.937 | 7.070 | 7,718 | +0.00(+0.00%) |
Jul 19, 2016 | 7.008 | 7.114 | 7.008 | 7.070 | 7,530 | -0.01(-0.12%) |
Jul 18, 2016 | 7.149 | 7.149 | 7.070 | 7.078 | 3,153 | -0.03(-0.37%) |
Jul 15, 2016 | 7.115 | 7.158 | 7.079 | 7.105 | 12,993 | -0.05(-0.74%) |
Jul 14, 2016 | 7.140 | 7.226 | 7.001 | 7.158 | 9,509 | +0.08(+1.12%) |
Jul 13, 2016 | 7.211 | 7.222 | 7.078 | 7.078 | 8,701 | -0.13(-1.84%) |
Jul 12, 2016 | 7.131 | 7.282 | 7.105 | 7.211 | 15,395 | +0.04(+0.55%) |
Jul 11, 2016 | 7.096 | 7.202 | 7.034 | 7.172 | 11,559 | +0.00(+0.07%) |
Jul 08, 2016 | 7.282 | 7.282 | 7.140 | 7.167 | 2,979 | +0.02(+0.25%) |
Jul 07, 2016 | 7.123 | 7.211 | 7.013 | 7.149 | 23,295 | +0.12(+1.76%) |
Jul 05, 2016 | 6.955 | 7.123 | 6.955 | 7.026 | 24,806 | +0.10(+1.40%) |
Jul 01, 2016 | 6.495 | 6.928 | 6.928 | 6.928 | 12,221 | -0.16(-2.24%) |
Jun 30, 2016 | 6.981 | 7.114 | 6.884 | 7.087 | 29,808 | +0.24(+3.48%) |
Jun 29, 2016 | 6.849 | 6.858 | 6.760 | 6.849 | 11,600 | +0.09(+1.31%) |
Jun 28, 2016 | 6.628 | 6.760 | 6.433 | 6.760 | 31,324 | +0.16(+2.41%) |
Jun 27, 2016 | 6.603 | 6.619 | 6.460 | 6.601 | 20,928 | +0.13(+2.05%) |
Jun 24, 2016 | 6.513 | 6.619 | 6.310 | 6.469 | 26,932 | -0.27(-4.06%) |
Jun 23, 2016 | 6.831 | 6.831 | 6.504 | 6.743 | 19,034 | +0.19(+2.97%) |
Jun 22, 2016 | 6.460 | 6.752 | 6.257 | 6.548 | 24,641 | +0.06(+0.95%) |
Jun 21, 2016 | 6.398 | 6.654 | 6.398 | 6.486 | 18,855 | +0.09(+1.45%) |
Jun 20, 2016 | 6.354 | 6.575 | 6.209 | 6.394 | 23,790 | +0.04(+0.63%) |
Jun 17, 2016 | 6.363 | 6.442 | 6.098 | 6.354 | 19,804 | +0.20(+3.30%) |
Jun 16, 2016 | 6.115 | 6.389 | 6.115 | 6.151 | 35,686 | +0.06(+1.02%) |
Jun 15, 2016 | 5.894 | 6.248 | 5.894 | 6.089 | 38,155 | +0.24(+4.08%) |
Jun 14, 2016 | 5.832 | 5.903 | 5.682 | 5.850 | 65,484 | -0.02(-0.30%) |
Jun 13, 2016 | 5.974 | 5.974 | 5.868 | 5.868 | 26,058 | -0.11(-1.78%) |
Jun 10, 2016 | 6.195 | 6.204 | 5.974 | 5.974 | 44,278 | -0.23(-3.77%) |
Jun 09, 2016 | 6.204 | 6.283 | 6.204 | 6.208 | 21,977 | +0.00(+0.01%) |
Jun 08, 2016 | 6.266 | 6.274 | 6.195 | 6.207 | 18,863 | -0.03(-0.51%) |
Jun 07, 2016 | 6.363 | 6.363 | 6.221 | 6.239 | 41,897 | -0.13(-2.08%) |
Jun 06, 2016 | 6.318 | 6.389 | 6.197 | 6.372 | 49,158 | +0.04(+0.70%) |
Jun 03, 2016 | 6.451 | 6.451 | 6.327 | 6.327 | 11,791 | -0.11(-1.78%) |
Jun 02, 2016 | 6.495 | 6.522 | 6.385 | 6.442 | 30,932 | -0.11(-1.75%) |
Jun 01, 2016 | 6.575 | 6.619 | 6.513 | 6.557 | 15,724 | -0.02(-0.27%) |
May 31, 2016 | 6.637 | 6.769 | 6.522 | 6.575 | 41,957 | -0.04(-0.67%) |
May 27, 2016 | 6.690 | 6.619 | 6.619 | 6.619 | 28,629 | -0.01(-0.13%) |
May 26, 2016 | 6.637 | 6.734 | 6.610 | 6.628 | 5,137 | +0.02(+0.27%) |
May 25, 2016 | 6.416 | 6.716 | 6.416 | 6.610 | 15,617 | -0.08(-1.19%) |
May 24, 2016 | 6.645 | 6.849 | 6.645 | 6.690 | 16,039 | +0.04(+0.66%) |
May 23, 2016 | 6.265 | 6.743 | 6.265 | 6.645 | 13,817 | +0.23(+3.58%) |
May 20, 2016 | 6.407 | 6.531 | 6.389 | 6.416 | 37,101 | -0.06(-0.95%) |
May 19, 2016 | 6.592 | 6.592 | 6.407 | 6.478 | 23,906 | -0.13(-2.01%) |
May 18, 2016 | 6.690 | 6.760 | 6.451 | 6.610 | 43,841 | -0.08(-1.19%) |
May 17, 2016 | 6.838 | 6.856 | 6.665 | 6.690 | 13,291 | -0.13(-1.92%) |
May 16, 2016 | 6.795 | 6.952 | 6.795 | 6.821 | 12,756 | +0.02(+0.26%) |
May 13, 2016 | 7.031 | 7.039 | 6.803 | 6.803 | 16,818 | -0.10(-1.52%) |
May 12, 2016 | 6.978 | 7.072 | 6.865 | 6.908 | 15,574 | -0.10(-1.37%) |
May 11, 2016 | 7.031 | 7.153 | 7.004 | 7.004 | 15,287 | -0.03(-0.50%) |
May 10, 2016 | 7.127 | 7.136 | 6.856 | 7.039 | 26,261 | -0.11(-1.59%) |
May 09, 2016 | 6.900 | 7.214 | 6.900 | 7.153 | 10,843 | +0.17(+2.38%) |
May 06, 2016 | 6.934 | 7.109 | 6.865 | 6.987 | 9,406 | -0.03(-0.37%) |
May 05, 2016 | 7.337 | 7.433 | 6.611 | 7.013 | 90,411 | -0.62(-8.13%) |
May 04, 2016 | 7.634 | 7.826 | 7.564 | 7.634 | 14,398 | +0.01(+0.11%) |
May 03, 2016 | 7.503 | 7.703 | 7.503 | 7.625 | 12,664 | +0.04(+0.58%) |
May 02, 2016 | 7.652 | 7.722 | 7.459 | 7.582 | 12,571 | -0.03(-0.46%) |
Apr 29, 2016 | 7.582 | 7.756 | 7.582 | 7.617 | 5,128 | +0.06(+0.81%) |
Apr 28, 2016 | 7.573 | 7.835 | 7.468 | 7.555 | 20,603 | -0.10(-1.26%) |
Apr 27, 2016 | 7.564 | 7.774 | 7.551 | 7.652 | 17,337 | -0.10(-1.24%) |
Apr 26, 2016 | 7.739 | 7.756 | 7.643 | 7.748 | 5,714 | +0.01(+0.11%) |
Apr 25, 2016 | 7.826 | 7.831 | 7.643 | 7.739 | 9,294 | -0.03(-0.34%) |
Apr 22, 2016 | 7.520 | 7.853 | 7.520 | 7.765 | 47,744 | +0.30(+3.98%) |
Apr 21, 2016 | 7.512 | 7.608 | 7.433 | 7.468 | 15,596 | +0.01(+0.12%) |
Apr 20, 2016 | 7.249 | 7.608 | 7.214 | 7.459 | 135,783 | +0.17(+2.28%) |
Apr 19, 2016 | 7.337 | 7.337 | 7.242 | 7.293 | 11,672 | +0.08(+1.09%) |
Apr 18, 2016 | 7.153 | 7.321 | 7.144 | 7.214 | 15,062 | +0.02(+0.24%) |
Apr 15, 2016 | 7.311 | 7.424 | 7.179 | 7.197 | 8,590 | -0.20(-2.66%) |
Apr 14, 2016 | 7.258 | 7.398 | 7.258 | 7.394 | 8,548 | +0.20(+2.73%) |
Apr 13, 2016 | 7.039 | 7.346 | 7.039 | 7.197 | 18,449 | -0.06(-0.84%) |
Apr 12, 2016 | 7.066 | 7.276 | 7.066 | 7.258 | 8,150 | +0.09(+1.22%) |
Apr 11, 2016 | 7.022 | 7.319 | 7.022 | 7.171 | 7,810 | +0.21(+3.02%) |
Apr 08, 2016 | 6.969 | 7.223 | 6.900 | 6.961 | 7,286 | +0.03(+0.51%) |
Apr 07, 2016 | 7.380 | 7.545 | 6.821 | 6.926 | 41,367 | -0.48(-6.49%) |
Apr 06, 2016 | 7.599 | 7.599 | 7.346 | 7.407 | 11,921 | -0.10(-1.28%) |
Apr 05, 2016 | 7.424 | 7.564 | 7.368 | 7.503 | 15,925 | +0.14(+1.90%) |
Apr 04, 2016 | 7.346 | 7.678 | 7.346 | 7.363 | 11,134 | +0.00(+0.00%) |
Apr 01, 2016 | 7.337 | 7.363 | 7.145 | 7.363 | 7,504 | +0.24(+3.44%) |
Mar 31, 2016 | 7.442 | 7.442 | 7.101 | 7.118 | 21,917 | -0.04(-0.61%) |
Mar 30, 2016 | 7.214 | 7.380 | 7.162 | 7.162 | 8,060 | +0.00(+0.00%) |
Mar 29, 2016 | 7.210 | 7.319 | 7.009 | 7.162 | 16,494 | -0.11(-1.56%) |
Mar 28, 2016 | 7.022 | 7.398 | 7.022 | 7.276 | 21,282 | +0.23(+3.23%) |
Mar 24, 2016 | 7.074 | 7.048 | 7.048 | 7.048 | 10,292 | -0.13(-1.83%) |
Mar 23, 2016 | 7.061 | 7.289 | 7.031 | 7.179 | 21,588 | -0.02(-0.24%) |
Mar 22, 2016 | 7.372 | 7.450 | 7.031 | 7.197 | 24,745 | -0.32(-4.30%) |
Mar 21, 2016 | 7.652 | 7.768 | 7.433 | 7.520 | 21,482 | -0.07(-0.92%) |
Mar 18, 2016 | 7.643 | 7.774 | 7.564 | 7.590 | 18,282 | -0.03(-0.34%) |
Mar 17, 2016 | 7.302 | 7.643 | 7.171 | 7.617 | 52,786 | +0.29(+3.94%) |
Mar 16, 2016 | 7.153 | 7.433 | 6.854 | 7.328 | 18,985 | +0.10(+1.45%) |
Mar 15, 2016 | 7.109 | 7.442 | 6.934 | 7.223 | 14,758 | +0.13(+1.85%) |
Mar 14, 2016 | 6.917 | 7.136 | 6.908 | 7.092 | 18,152 | +0.11(+1.63%) |
Mar 11, 2016 | 6.742 | 6.978 | 6.742 | 6.978 | 87,670 | +0.25(+3.77%) |
Mar 10, 2016 | 6.646 | 6.755 | 6.541 | 6.725 | 16,641 | +0.10(+1.59%) |
Mar 09, 2016 | 6.465 | 6.882 | 6.465 | 6.620 | 80,740 | +0.10(+1.61%) |
Mar 08, 2016 | 6.427 | 6.592 | 6.331 | 6.515 | 14,391 | +0.08(+1.22%) |
Mar 07, 2016 | 6.515 | 6.558 | 6.392 | 6.436 | 17,903 | -0.14(-2.13%) |
Mar 04, 2016 | 6.296 | 6.768 | 6.147 | 6.576 | 105,896 | -0.16(-2.34%) |
Mar 03, 2016 | 6.891 | 6.891 | 6.690 | 6.733 | 15,705 | -0.03(-0.52%) |
Mar 02, 2016 | 6.567 | 6.842 | 6.529 | 6.768 | 19,741 | +0.22(+3.34%) |
Mar 01, 2016 | 6.357 | 6.917 | 6.347 | 6.550 | 97,373 | +0.22(+3.45%) |
Feb 29, 2016 | 6.498 | 6.611 | 6.331 | 6.331 | 26,641 | -0.15(-2.29%) |
Feb 26, 2016 | 6.550 | 6.550 | 6.244 | 6.480 | 4,155 | +0.21(+3.42%) |
Feb 25, 2016 | 6.174 | 6.471 | 6.165 | 6.266 | 5,965 | -0.05(-0.76%) |
Feb 24, 2016 | 6.112 | 6.314 | 6.108 | 6.314 | 10,264 | +0.20(+3.29%) |
Feb 23, 2016 | 6.078 | 6.130 | 6.078 | 6.112 | 6,780 | -0.03(-0.43%) |
Feb 22, 2016 | 6.183 | 6.209 | 6.121 | 6.139 | 11,464 | -0.03(-0.57%) |
Feb 19, 2016 | 6.104 | 6.191 | 6.078 | 6.174 | 4,347 | +0.00(+0.00%) |
Feb 18, 2016 | 6.270 | 6.270 | 6.123 | 6.174 | 3,133 | -0.01(-0.14%) |
Feb 17, 2016 | 6.104 | 6.258 | 6.086 | 6.182 | 31,795 | +0.14(+2.32%) |
Feb 16, 2016 | 5.973 | 6.120 | 5.904 | 6.043 | 18,116 | +0.10(+1.75%) |
Feb 12, 2016 | 5.662 | 5.939 | 5.939 | 5.939 | 10,411 | -0.03(-0.52%) |
Feb 11, 2016 | 6.043 | 6.224 | 5.896 | 5.970 | 7,952 | -0.07(-1.20%) |
Feb 10, 2016 | 6.138 | 6.319 | 6.043 | 6.043 | 6,163 | -0.12(-1.96%) |
Feb 09, 2016 | 6.086 | 6.215 | 6.027 | 6.164 | 29,078 | -0.06(-0.97%) |
Feb 08, 2016 | 6.406 | 6.406 | 5.965 | 6.224 | 19,295 | -0.18(-2.83%) |
Feb 05, 2016 | 6.501 | 6.648 | 6.276 | 6.406 | 38,881 | -0.08(-1.20%) |
Feb 04, 2016 | 6.717 | 6.717 | 6.475 | 6.483 | 22,363 | -0.10(-1.57%) |
Feb 03, 2016 | 6.734 | 6.734 | 6.535 | 6.587 | 11,178 | +0.04(+0.66%) |
Feb 02, 2016 | 6.570 | 6.821 | 6.492 | 6.544 | 19,195 | +0.01(+0.13%) |
Feb 01, 2016 | 6.717 | 6.717 | 6.492 | 6.535 | 15,937 | -0.15(-2.20%) |
Jan 29, 2016 | 6.483 | 6.950 | 6.483 | 6.682 | 17,805 | +0.15(+2.25%) |
Jan 28, 2016 | 6.483 | 6.613 | 6.475 | 6.535 | 64,530 | +0.04(+0.67%) |
Jan 27, 2016 | 6.656 | 6.665 | 6.371 | 6.492 | 57,458 | -0.15(-2.21%) |
Jan 26, 2016 | 6.656 | 6.786 | 6.570 | 6.639 | 24,890 | -0.05(-0.78%) |
Jan 25, 2016 | 6.993 | 6.993 | 6.691 | 6.691 | 13,280 | -0.17(-2.52%) |
Jan 22, 2016 | 6.812 | 6.907 | 6.725 | 6.864 | 13,539 | +0.11(+1.63%) |
Jan 21, 2016 | 6.908 | 7.080 | 6.661 | 6.754 | 12,125 | -0.02(-0.22%) |
Jan 20, 2016 | 6.596 | 6.829 | 6.552 | 6.769 | 18,070 | +0.08(+1.16%) |
Jan 19, 2016 | 6.898 | 6.898 | 6.570 | 6.691 | 11,879 | -0.08(-1.15%) |
Jan 15, 2016 | 6.872 | 6.769 | 6.769 | 6.769 | 15,732 | -0.26(-3.69%) |
Jan 14, 2016 | 6.803 | 7.132 | 6.803 | 7.028 | 12,647 | +0.16(+2.26%) |
Jan 13, 2016 | 7.011 | 7.011 | 6.630 | 6.872 | 40,920 | -0.14(-1.97%) |
Jan 12, 2016 | 7.132 | 7.132 | 6.890 | 7.011 | 13,445 | -0.04(-0.61%) |
Jan 11, 2016 | 7.529 | 7.694 | 7.028 | 7.054 | 80,594 | -0.62(-8.11%) |
Jan 08, 2016 | 7.694 | 7.832 | 7.599 | 7.676 | 22,456 | +0.03(+0.34%) |
Jan 07, 2016 | 7.780 | 7.780 | 7.577 | 7.650 | 23,415 | -0.30(-3.80%) |
Jan 06, 2016 | 8.048 | 8.160 | 7.728 | 7.953 | 17,169 | -0.16(-1.92%) |
Jan 05, 2016 | 7.953 | 8.126 | 7.659 | 8.109 | 24,824 | +0.22(+2.74%) |
Jan 04, 2016 | 7.555 | 7.953 | 7.430 | 7.892 | 68,521 | +0.47(+6.29%) |
Dec 31, 2015 | 7.305 | 7.426 | 7.426 | 7.426 | 27,878 | +0.19(+2.63%) |
Dec 30, 2015 | 7.529 | 7.581 | 7.218 | 7.235 | 36,553 | -0.35(-4.67%) |
Dec 29, 2015 | 7.478 | 7.823 | 7.443 | 7.590 | 20,069 | -0.06(-0.79%) |
Dec 28, 2015 | 7.676 | 7.805 | 7.525 | 7.650 | 19,020 | -0.09(-1.12%) |
Dec 24, 2015 | 7.547 | 7.737 | 7.737 | 7.737 | 10,989 | +0.19(+2.52%) |
Dec 23, 2015 | 7.140 | 7.564 | 7.140 | 7.547 | 31,438 | +0.37(+5.18%) |
Dec 22, 2015 | 7.175 | 7.184 | 7.054 | 7.175 | 15,294 | -0.01(-0.12%) |
Dec 21, 2015 | 7.192 | 7.292 | 7.158 | 7.184 | 5,447 | -0.09(-1.19%) |
Dec 18, 2015 | 7.357 | 7.357 | 7.175 | 7.270 | 8,126 | -0.06(-0.83%) |
Dec 17, 2015 | 7.201 | 7.469 | 7.123 | 7.331 | 16,648 | +0.12(+1.68%) |
Dec 16, 2015 | 7.305 | 7.328 | 6.872 | 7.210 | 87,291 | -0.09(-1.18%) |
Dec 15, 2015 | 7.685 | 7.685 | 7.253 | 7.296 | 20,838 | -0.28(-3.65%) |
Dec 14, 2015 | 7.607 | 7.616 | 7.434 | 7.573 | 20,024 | +0.03(+0.34%) |
Dec 11, 2015 | 7.512 | 7.763 | 7.443 | 7.547 | 10,598 | -0.25(-3.22%) |
Dec 10, 2015 | 7.754 | 7.892 | 7.573 | 7.797 | 11,192 | +0.05(+0.61%) |
Dec 09, 2015 | 7.901 | 7.901 | 7.737 | 7.750 | 10,416 | -0.07(-0.94%) |
Dec 08, 2015 | 7.806 | 7.892 | 7.754 | 7.823 | 4,034 | -0.06(-0.77%) |
Dec 07, 2015 | 7.927 | 7.970 | 7.858 | 7.884 | 17,284 | -0.01(-0.11%) |
Dec 04, 2015 | 7.503 | 7.944 | 7.503 | 7.892 | 12,314 | +0.04(+0.55%) |
Dec 03, 2015 | 7.944 | 7.979 | 7.789 | 7.849 | 9,541 | -0.11(-1.41%) |
Dec 02, 2015 | 7.875 | 8.031 | 7.875 | 7.962 | 9,868 | +0.00(+0.00%) |