Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.445 | 9.445 | 9.445 | 0 | +0.19(+2.06%) | |
Dec 29, 2016 | 9.397 | 9.397 | 9.182 | 9.254 | 88,797 | -0.05(-0.51%) |
Dec 28, 2016 | 9.397 | 9.397 | 9.230 | 9.302 | 102,573 | +0.00(+0.00%) |
Dec 27, 2016 | 8.992 | 9.373 | 8.899 | 9.302 | 208,446 | +0.45(+5.12%) |
Dec 23, 2016 | 8.848 | 8.848 | 8.848 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.801 | 8.930 | 8.777 | 8.848 | 45,135 | +0.05(+0.54%) |
Dec 21, 2016 | 8.896 | 9.069 | 8.777 | 8.801 | 63,527 | -0.05(-0.54%) |
Dec 20, 2016 | 8.920 | 8.944 | 8.825 | 8.848 | 30,928 | -0.05(-0.54%) |
Dec 19, 2016 | 8.992 | 9.087 | 8.848 | 8.896 | 87,160 | -0.14(-1.58%) |
Dec 16, 2016 | 9.015 | 9.116 | 8.872 | 9.039 | 30,257 | +0.05(+0.53%) |
Dec 15, 2016 | 9.111 | 9.204 | 8.944 | 8.992 | 37,150 | -0.07(-0.79%) |
Dec 14, 2016 | 9.039 | 9.206 | 9.015 | 9.063 | 98,026 | +0.02(+0.26%) |
Dec 13, 2016 | 8.992 | 9.063 | 8.801 | 9.039 | 28,119 | +0.10(+1.07%) |
Dec 12, 2016 | 9.182 | 9.204 | 8.825 | 8.944 | 106,912 | -0.19(-2.09%) |
Dec 09, 2016 | 9.230 | 9.230 | 9.068 | 9.135 | 59,156 | -0.05(-0.52%) |
Dec 08, 2016 | 9.159 | 9.182 | 9.063 | 9.182 | 215,960 | +0.02(+0.26%) |
Dec 07, 2016 | 9.039 | 9.206 | 8.980 | 9.159 | 118,382 | +0.19(+2.13%) |
Dec 06, 2016 | 8.586 | 9.111 | 8.515 | 8.968 | 261,374 | +0.45(+5.32%) |
Dec 05, 2016 | 8.586 | 8.615 | 8.491 | 8.515 | 130,145 | -0.07(-0.83%) |
Dec 02, 2016 | 8.586 | 8.658 | 8.586 | 8.586 | 48,903 | -0.02(-0.28%) |
Dec 01, 2016 | 8.705 | 8.716 | 8.586 | 8.610 | 88,131 | -0.10(-1.10%) |
Nov 30, 2016 | 8.681 | 8.753 | 8.639 | 8.705 | 63,519 | +0.02(+0.27%) |
Nov 29, 2016 | 8.705 | 8.705 | 8.610 | 8.681 | 140,985 | -0.02(-0.27%) |
Nov 28, 2016 | 8.753 | 8.777 | 8.705 | 8.705 | 56,653 | -0.02(-0.27%) |
Nov 25, 2016 | 8.777 | 8.801 | 8.705 | 8.729 | 40,337 | +0.00(+0.00%) |
Nov 23, 2016 | 8.729 | 8.729 | 8.729 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 8.729 | 8.852 | 8.610 | 8.634 | 134,042 | -0.07(-0.82%) |
Nov 21, 2016 | 8.729 | 8.839 | 8.705 | 8.705 | 79,758 | +0.00(+0.00%) |
Nov 18, 2016 | 8.658 | 8.729 | 8.610 | 8.705 | 80,531 | +0.10(+1.11%) |
Nov 17, 2016 | 8.729 | 8.777 | 8.610 | 8.610 | 110,864 | -0.12(-1.37%) |
Nov 16, 2016 | 8.705 | 8.729 | 8.586 | 8.729 | 44,536 | +0.05(+0.55%) |
Nov 15, 2016 | 8.610 | 8.848 | 8.525 | 8.681 | 105,952 | +0.17(+1.96%) |
Nov 14, 2016 | 8.944 | 9.015 | 8.252 | 8.515 | 211,316 | -0.36(-4.03%) |
Nov 11, 2016 | 8.562 | 8.920 | 8.562 | 8.872 | 118,554 | +0.31(+3.62%) |
Nov 10, 2016 | 8.610 | 8.629 | 8.371 | 8.562 | 162,262 | -0.07(-0.83%) |
Nov 09, 2016 | 8.491 | 8.634 | 8.395 | 8.634 | 340,313 | -0.24(-2.69%) |
Nov 08, 2016 | 8.920 | 9.029 | 8.729 | 8.872 | 119,537 | +0.00(+0.00%) |
Nov 07, 2016 | 9.302 | 9.302 | 8.848 | 8.872 | 116,931 | +0.00(+0.00%) |
Nov 04, 2016 | 9.063 | 9.063 | 8.848 | 8.872 | 81,785 | -0.17(-1.85%) |
Nov 03, 2016 | 9.135 | 9.206 | 9.015 | 9.039 | 111,722 | -0.17(-1.81%) |
Nov 02, 2016 | 9.302 | 9.373 | 8.872 | 9.206 | 189,228 | -0.49(-5.07%) |
Nov 01, 2016 | 10.05 | 10.05 | 9.674 | 9.698 | 131,875 | -0.23(-2.35%) |
Oct 31, 2016 | 10.05 | 10.05 | 9.604 | 9.931 | 190,270 | -0.09(-0.93%) |
Oct 28, 2016 | 9.936 | 10.02 | 9.852 | 10.02 | 156,103 | +0.16(+1.61%) |
Oct 27, 2016 | 10.03 | 10.03 | 9.842 | 9.866 | 158,356 | -0.01(-0.14%) |
Oct 26, 2016 | 9.908 | 10.16 | 9.765 | 9.880 | 174,229 | +0.00(+0.05%) |
Oct 25, 2016 | 9.758 | 9.889 | 9.641 | 9.875 | 121,910 | +0.16(+1.68%) |
Oct 24, 2016 | 9.478 | 9.730 | 9.366 | 9.712 | 203,881 | +0.37(+4.00%) |
Oct 21, 2016 | 9.417 | 9.436 | 9.305 | 9.338 | 185,974 | +0.00(+0.00%) |
Oct 20, 2016 | 9.333 | 9.552 | 9.216 | 9.338 | 159,869 | +0.10(+1.06%) |
Oct 19, 2016 | 9.053 | 9.240 | 8.978 | 9.240 | 148,413 | +0.24(+2.70%) |
Oct 18, 2016 | 8.898 | 9.057 | 8.880 | 8.996 | 57,956 | +0.17(+1.96%) |
Oct 17, 2016 | 8.856 | 8.861 | 8.693 | 8.824 | 60,085 | +0.04(+0.48%) |
Oct 14, 2016 | 8.749 | 8.781 | 8.599 | 8.781 | 65,845 | +0.09(+1.02%) |
Oct 13, 2016 | 8.852 | 8.852 | 8.553 | 8.693 | 138,258 | -0.16(-1.85%) |
Oct 12, 2016 | 8.987 | 8.987 | 8.852 | 8.856 | 63,631 | -0.09(-0.99%) |
Oct 11, 2016 | 9.062 | 9.123 | 8.908 | 8.945 | 68,757 | -0.17(-1.85%) |
Oct 10, 2016 | 9.137 | 9.183 | 9.064 | 9.113 | 92,776 | +0.07(+0.78%) |
Oct 07, 2016 | 9.137 | 9.137 | 8.954 | 9.043 | 56,555 | -0.02(-0.26%) |
Oct 06, 2016 | 9.113 | 9.155 | 9.067 | 9.067 | 36,918 | -0.04(-0.41%) |
Oct 05, 2016 | 9.146 | 9.202 | 9.071 | 9.104 | 111,736 | -0.03(-0.36%) |
Oct 04, 2016 | 9.141 | 9.141 | 9.005 | 9.137 | 92,577 | -0.00(-0.05%) |
Oct 03, 2016 | 9.011 | 9.183 | 8.898 | 9.141 | 191,839 | +0.17(+1.87%) |
Sep 30, 2016 | 9.074 | 9.074 | 8.926 | 8.973 | 103,239 | +0.02(+0.26%) |
Sep 29, 2016 | 9.020 | 9.069 | 8.828 | 8.950 | 77,025 | -0.03(-0.31%) |
Sep 28, 2016 | 8.810 | 9.071 | 8.767 | 8.978 | 119,625 | +0.14(+1.64%) |
Sep 27, 2016 | 9.043 | 9.043 | 8.772 | 8.833 | 101,315 | -0.10(-1.15%) |
Sep 26, 2016 | 9.053 | 9.132 | 8.931 | 8.936 | 76,105 | -0.12(-1.29%) |
Sep 23, 2016 | 9.169 | 9.240 | 8.908 | 9.053 | 135,667 | -0.11(-1.17%) |
Sep 22, 2016 | 9.113 | 9.296 | 9.113 | 9.160 | 173,437 | +0.08(+0.93%) |
Sep 21, 2016 | 9.155 | 9.155 | 8.926 | 9.076 | 94,267 | +0.01(+0.15%) |
Sep 20, 2016 | 8.697 | 9.085 | 8.646 | 9.062 | 157,796 | +0.36(+4.14%) |
Sep 19, 2016 | 8.646 | 8.839 | 8.553 | 8.702 | 121,116 | +0.05(+0.54%) |
Sep 16, 2016 | 8.683 | 8.703 | 8.538 | 8.655 | 88,507 | -0.03(-0.32%) |
Sep 15, 2016 | 8.781 | 8.795 | 8.613 | 8.683 | 125,653 | -0.03(-0.38%) |
Sep 14, 2016 | 8.665 | 8.781 | 8.567 | 8.716 | 180,992 | +0.11(+1.25%) |
Sep 13, 2016 | 9.067 | 9.179 | 8.562 | 8.609 | 135,870 | -0.48(-5.25%) |
Sep 12, 2016 | 9.048 | 9.403 | 8.992 | 9.085 | 175,076 | +0.12(+1.36%) |
Sep 09, 2016 | 9.347 | 9.403 | 8.936 | 8.964 | 264,803 | -0.43(-4.62%) |
Sep 08, 2016 | 9.169 | 9.539 | 9.160 | 9.398 | 381,159 | +0.26(+2.81%) |
Sep 07, 2016 | 9.057 | 9.207 | 9.032 | 9.141 | 259,291 | +0.12(+1.29%) |
Sep 06, 2016 | 8.908 | 9.048 | 8.844 | 9.025 | 236,914 | +0.23(+2.60%) |
Sep 02, 2016 | 8.819 | 8.796 | 8.796 | 8.796 | 287,792 | +0.05(+0.59%) |
Sep 01, 2016 | 8.651 | 8.926 | 8.646 | 8.744 | 305,396 | +0.14(+1.57%) |
Aug 31, 2016 | 8.543 | 8.772 | 8.534 | 8.609 | 351,086 | +0.11(+1.32%) |
Aug 30, 2016 | 8.323 | 8.613 | 8.295 | 8.496 | 181,895 | +0.15(+1.79%) |
Aug 29, 2016 | 8.361 | 8.440 | 8.239 | 8.347 | 138,630 | -0.01(-0.17%) |
Aug 26, 2016 | 8.529 | 8.651 | 8.319 | 8.361 | 171,483 | -0.20(-2.29%) |
Aug 25, 2016 | 8.697 | 8.769 | 8.557 | 8.557 | 130,717 | -0.07(-0.76%) |
Aug 24, 2016 | 8.604 | 8.870 | 8.538 | 8.623 | 351,563 | +0.08(+0.93%) |
Aug 23, 2016 | 8.688 | 8.805 | 8.534 | 8.543 | 224,880 | -0.04(-0.49%) |
Aug 22, 2016 | 8.763 | 8.833 | 8.538 | 8.585 | 120,149 | -0.13(-1.45%) |
Aug 19, 2016 | 8.543 | 8.749 | 8.543 | 8.711 | 116,163 | +0.05(+0.59%) |
Aug 18, 2016 | 8.599 | 8.753 | 8.529 | 8.660 | 177,406 | +0.18(+2.09%) |
Aug 17, 2016 | 8.361 | 8.585 | 8.338 | 8.482 | 122,392 | +0.16(+1.91%) |
Aug 16, 2016 | 8.361 | 8.370 | 8.267 | 8.323 | 55,887 | +0.01(+0.12%) |
Aug 15, 2016 | 8.319 | 8.319 | 8.230 | 8.314 | 76,516 | +0.04(+0.50%) |
Aug 12, 2016 | 8.272 | 8.281 | 8.230 | 8.272 | 52,992 | +0.04(+0.51%) |
Aug 11, 2016 | 8.314 | 8.321 | 8.230 | 8.230 | 38,913 | -0.03(-0.34%) |
Aug 10, 2016 | 8.230 | 8.286 | 8.165 | 8.258 | 32,192 | +0.09(+1.14%) |
Aug 09, 2016 | 8.104 | 8.309 | 8.076 | 8.165 | 116,379 | +0.08(+0.98%) |
Aug 08, 2016 | 8.314 | 8.323 | 8.038 | 8.085 | 463,342 | -0.16(-1.98%) |
Aug 05, 2016 | 8.356 | 8.365 | 8.249 | 8.249 | 83,455 | -0.07(-0.84%) |
Aug 04, 2016 | 8.380 | 8.492 | 8.235 | 8.319 | 185,704 | +0.12(+1.48%) |
Aug 03, 2016 | 8.361 | 8.595 | 7.959 | 8.197 | 260,592 | +0.11(+1.39%) |
Aug 02, 2016 | 8.291 | 8.334 | 7.863 | 8.085 | 98,008 | -0.07(-0.90%) |
Aug 01, 2016 | 7.953 | 8.300 | 7.880 | 8.158 | 105,193 | -0.28(-3.35%) |
Jul 29, 2016 | 8.131 | 8.446 | 8.081 | 8.441 | 144,049 | +0.25(+3.01%) |
Jul 28, 2016 | 7.989 | 8.195 | 7.886 | 8.195 | 84,423 | +0.21(+2.63%) |
Jul 27, 2016 | 7.989 | 7.989 | 7.880 | 7.985 | 159,763 | +0.10(+1.22%) |
Jul 26, 2016 | 7.759 | 7.941 | 7.583 | 7.889 | 109,039 | +0.11(+1.47%) |
Jul 25, 2016 | 7.934 | 7.934 | 7.645 | 7.775 | 118,143 | -0.08(-0.99%) |
Jul 22, 2016 | 7.720 | 8.089 | 7.718 | 7.852 | 151,891 | +0.15(+1.96%) |
Jul 21, 2016 | 7.610 | 7.843 | 7.422 | 7.702 | 197,456 | +0.12(+1.63%) |
Jul 20, 2016 | 7.464 | 7.647 | 7.451 | 7.578 | 189,998 | +0.08(+1.10%) |
Jul 19, 2016 | 7.396 | 7.496 | 7.318 | 7.496 | 74,452 | +0.08(+1.05%) |
Jul 18, 2016 | 7.382 | 7.464 | 7.355 | 7.419 | 132,523 | +0.07(+0.99%) |
Jul 15, 2016 | 7.327 | 7.368 | 7.286 | 7.346 | 61,630 | -0.03(-0.37%) |
Jul 14, 2016 | 7.324 | 7.441 | 7.291 | 7.373 | 45,188 | +0.07(+0.94%) |
Jul 13, 2016 | 7.336 | 7.464 | 7.213 | 7.304 | 100,488 | -0.05(-0.62%) |
Jul 12, 2016 | 7.250 | 7.416 | 7.090 | 7.350 | 151,529 | +0.09(+1.19%) |
Jul 11, 2016 | 7.154 | 7.304 | 7.154 | 7.263 | 122,616 | +0.20(+2.84%) |
Jul 08, 2016 | 7.204 | 7.272 | 7.063 | 7.063 | 85,004 | -0.04(-0.58%) |
Jul 07, 2016 | 7.163 | 7.282 | 6.985 | 7.104 | 51,483 | +0.16(+2.23%) |
Jul 05, 2016 | 7.209 | 7.231 | 6.948 | 6.948 | 48,945 | -0.35(-4.82%) |
Jul 01, 2016 | 7.163 | 7.300 | 7.300 | 7.300 | 128,359 | +0.20(+2.83%) |
Jun 30, 2016 | 7.053 | 7.158 | 6.967 | 7.099 | 79,079 | +0.11(+1.63%) |
Jun 29, 2016 | 7.227 | 7.350 | 6.985 | 6.985 | 72,764 | -0.02(-0.33%) |
Jun 28, 2016 | 7.076 | 7.165 | 6.907 | 7.008 | 44,422 | -0.01(-0.13%) |
Jun 27, 2016 | 6.848 | 7.026 | 6.693 | 7.017 | 120,331 | +0.07(+0.99%) |
Jun 24, 2016 | 6.853 | 7.117 | 6.853 | 6.948 | 71,806 | -0.02(-0.33%) |
Jun 23, 2016 | 6.912 | 6.999 | 6.802 | 6.971 | 75,911 | +0.04(+0.59%) |
Jun 22, 2016 | 6.843 | 7.067 | 6.761 | 6.930 | 44,625 | +0.15(+2.22%) |
Jun 21, 2016 | 6.697 | 6.848 | 6.643 | 6.779 | 41,294 | +0.10(+1.50%) |
Jun 20, 2016 | 6.652 | 6.979 | 6.624 | 6.679 | 66,041 | +0.04(+0.62%) |
Jun 17, 2016 | 6.848 | 6.971 | 6.542 | 6.638 | 133,500 | -0.22(-3.20%) |
Jun 16, 2016 | 7.021 | 7.195 | 6.848 | 6.857 | 167,804 | -0.09(-1.31%) |
Jun 15, 2016 | 6.967 | 7.074 | 6.866 | 6.948 | 45,804 | -0.04(-0.52%) |
Jun 14, 2016 | 7.131 | 7.145 | 6.848 | 6.985 | 69,644 | -0.13(-1.80%) |
Jun 13, 2016 | 7.104 | 7.113 | 6.985 | 7.113 | 31,305 | +0.01(+0.13%) |
Jun 10, 2016 | 7.081 | 7.190 | 6.958 | 7.104 | 47,455 | +0.03(+0.39%) |
Jun 09, 2016 | 7.067 | 7.158 | 6.912 | 7.076 | 86,839 | +0.00(+0.00%) |
Jun 08, 2016 | 6.989 | 7.213 | 6.903 | 7.076 | 108,643 | +0.11(+1.51%) |
Jun 07, 2016 | 6.962 | 7.104 | 6.880 | 6.971 | 108,363 | -0.04(-0.52%) |
Jun 06, 2016 | 6.958 | 7.076 | 6.823 | 7.008 | 195,454 | +0.05(+0.66%) |
Jun 03, 2016 | 6.962 | 6.985 | 6.802 | 6.962 | 40,277 | +0.00(+0.00%) |
Jun 02, 2016 | 6.985 | 7.069 | 6.872 | 6.962 | 110,452 | -0.04(-0.52%) |
Jun 01, 2016 | 6.574 | 7.154 | 6.574 | 6.999 | 385,054 | +0.42(+6.46%) |
May 31, 2016 | 6.412 | 6.611 | 6.412 | 6.574 | 245,488 | +0.18(+2.86%) |
May 27, 2016 | 6.483 | 6.391 | 6.391 | 6.391 | 103,607 | -0.11(-1.62%) |
May 26, 2016 | 6.364 | 6.542 | 6.305 | 6.496 | 69,027 | +0.15(+2.30%) |
May 25, 2016 | 6.323 | 6.506 | 6.323 | 6.350 | 112,870 | +0.03(+0.43%) |
May 24, 2016 | 6.218 | 6.346 | 6.213 | 6.323 | 73,044 | +0.10(+1.61%) |
May 23, 2016 | 6.163 | 6.232 | 6.127 | 6.223 | 74,030 | +0.03(+0.44%) |
May 20, 2016 | 6.236 | 6.250 | 6.163 | 6.195 | 160,898 | -0.09(-1.45%) |
May 19, 2016 | 6.154 | 6.286 | 6.118 | 6.286 | 93,500 | +0.09(+1.40%) |
May 18, 2016 | 6.232 | 6.331 | 6.140 | 6.200 | 179,405 | -0.09(-1.42%) |
May 17, 2016 | 6.305 | 6.355 | 6.254 | 6.289 | 68,518 | -0.01(-0.18%) |
May 16, 2016 | 6.254 | 6.369 | 6.254 | 6.300 | 43,134 | +0.01(+0.15%) |
May 13, 2016 | 6.268 | 6.355 | 6.232 | 6.291 | 30,790 | +0.04(+0.58%) |
May 12, 2016 | 6.296 | 6.410 | 6.254 | 6.254 | 166,814 | -0.08(-1.23%) |
May 11, 2016 | 6.284 | 6.347 | 6.195 | 6.332 | 78,658 | +0.03(+0.43%) |
May 10, 2016 | 6.309 | 6.309 | 6.259 | 6.305 | 57,803 | +0.01(+0.18%) |
May 09, 2016 | 6.391 | 6.392 | 6.277 | 6.293 | 57,034 | -0.09(-1.39%) |
May 06, 2016 | 6.328 | 6.391 | 6.314 | 6.382 | 21,996 | +0.03(+0.50%) |
May 05, 2016 | 6.410 | 6.419 | 6.314 | 6.350 | 41,075 | -0.06(-0.93%) |
May 04, 2016 | 6.460 | 6.460 | 6.332 | 6.410 | 149,179 | +0.07(+1.12%) |
May 03, 2016 | 6.339 | 6.383 | 6.237 | 6.339 | 98,969 | -0.02(-0.28%) |
May 02, 2016 | 6.366 | 6.379 | 6.307 | 6.357 | 84,329 | -0.01(-0.14%) |
Apr 29, 2016 | 6.357 | 6.401 | 6.299 | 6.366 | 125,942 | +0.01(+0.14%) |
Apr 28, 2016 | 6.246 | 6.357 | 6.175 | 6.357 | 124,921 | +0.15(+2.36%) |
Apr 27, 2016 | 6.246 | 6.361 | 6.210 | 6.210 | 115,119 | -0.08(-1.27%) |
Apr 26, 2016 | 6.210 | 6.290 | 6.126 | 6.290 | 56,177 | +0.07(+1.11%) |
Apr 25, 2016 | 6.153 | 6.295 | 6.099 | 6.221 | 119,842 | +0.13(+2.07%) |
Apr 22, 2016 | 6.359 | 6.359 | 6.033 | 6.095 | 128,264 | -0.00(-0.07%) |
Apr 21, 2016 | 6.157 | 6.228 | 6.068 | 6.099 | 76,065 | -0.08(-1.29%) |
Apr 20, 2016 | 6.218 | 6.237 | 6.091 | 6.179 | 84,359 | +0.04(+0.65%) |
Apr 19, 2016 | 6.117 | 6.219 | 6.086 | 6.139 | 65,242 | +0.01(+0.22%) |
Apr 18, 2016 | 6.241 | 6.299 | 6.064 | 6.126 | 108,300 | -0.15(-2.40%) |
Apr 15, 2016 | 6.130 | 6.357 | 6.130 | 6.277 | 71,455 | +0.18(+2.91%) |
Apr 14, 2016 | 6.139 | 6.210 | 6.064 | 6.099 | 150,264 | -0.02(-0.36%) |
Apr 13, 2016 | 6.033 | 6.210 | 5.935 | 6.122 | 79,471 | +0.10(+1.69%) |
Apr 12, 2016 | 6.020 | 6.059 | 5.944 | 6.020 | 113,198 | -0.02(-0.37%) |
Apr 11, 2016 | 5.997 | 6.073 | 5.997 | 6.042 | 39,277 | +0.06(+1.04%) |
Apr 08, 2016 | 5.988 | 6.068 | 5.895 | 5.980 | 69,036 | +0.05(+0.90%) |
Apr 07, 2016 | 5.789 | 5.980 | 5.789 | 5.926 | 87,576 | +0.13(+2.30%) |
Apr 06, 2016 | 5.802 | 5.811 | 5.771 | 5.793 | 68,139 | +0.00(+0.08%) |
Apr 05, 2016 | 5.918 | 5.933 | 5.784 | 5.789 | 19,508 | -0.12(-2.10%) |
Apr 04, 2016 | 5.949 | 5.988 | 5.905 | 5.913 | 26,163 | -0.08(-1.26%) |
Apr 01, 2016 | 5.918 | 5.988 | 5.904 | 5.988 | 43,501 | +0.02(+0.37%) |
Mar 31, 2016 | 5.904 | 5.966 | 5.904 | 5.966 | 59,484 | +0.09(+1.51%) |
Mar 30, 2016 | 5.878 | 5.988 | 5.878 | 5.878 | 29,984 | -0.05(-0.90%) |
Mar 29, 2016 | 5.878 | 6.033 | 5.878 | 5.931 | 174,058 | +0.04(+0.60%) |
Mar 28, 2016 | 5.860 | 5.895 | 5.798 | 5.895 | 58,292 | -0.03(-0.52%) |
Mar 24, 2016 | 5.922 | 5.926 | 5.926 | 5.926 | 15,780 | +0.00(+0.07%) |
Mar 23, 2016 | 5.862 | 5.940 | 5.862 | 5.922 | 21,806 | -0.01(-0.15%) |
Mar 22, 2016 | 5.882 | 5.966 | 5.767 | 5.931 | 47,498 | +0.08(+1.29%) |
Mar 21, 2016 | 5.957 | 5.984 | 5.855 | 5.855 | 20,733 | -0.09(-1.49%) |
Mar 18, 2016 | 5.900 | 5.944 | 5.878 | 5.944 | 207,041 | +0.06(+0.98%) |
Mar 17, 2016 | 5.620 | 5.886 | 5.620 | 5.886 | 271,391 | +0.22(+3.83%) |
Mar 16, 2016 | 5.665 | 5.784 | 5.656 | 5.669 | 54,980 | +0.05(+0.87%) |
Mar 15, 2016 | 5.647 | 5.749 | 5.589 | 5.620 | 52,679 | -0.08(-1.40%) |
Mar 14, 2016 | 5.722 | 5.736 | 5.572 | 5.700 | 85,046 | -0.05(-0.93%) |
Mar 11, 2016 | 5.847 | 5.847 | 5.678 | 5.753 | 71,205 | -0.10(-1.67%) |
Mar 10, 2016 | 5.913 | 5.913 | 5.669 | 5.851 | 210,813 | +0.02(+0.30%) |
Mar 09, 2016 | 5.873 | 6.077 | 5.789 | 5.833 | 59,694 | -0.01(-0.23%) |
Mar 08, 2016 | 6.011 | 6.011 | 5.789 | 5.847 | 53,813 | -0.13(-2.15%) |
Mar 07, 2016 | 5.922 | 6.135 | 5.922 | 5.975 | 29,984 | +0.08(+1.35%) |
Mar 04, 2016 | 5.878 | 6.122 | 5.798 | 5.895 | 48,271 | +0.14(+2.39%) |
Mar 03, 2016 | 5.949 | 6.046 | 5.758 | 5.758 | 37,814 | -0.20(-3.35%) |
Mar 02, 2016 | 5.740 | 5.962 | 5.722 | 5.957 | 440,673 | +0.17(+2.99%) |
Mar 01, 2016 | 5.776 | 5.833 | 5.677 | 5.784 | 18,920 | +0.08(+1.48%) |
Feb 29, 2016 | 5.629 | 6.003 | 5.629 | 5.700 | 39,534 | +0.07(+1.18%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.620 | 5.634 | 304,061 | -0.04(-0.63%) |
Feb 25, 2016 | 5.771 | 5.854 | 5.576 | 5.669 | 163,837 | -0.13(-2.22%) |
Feb 24, 2016 | 5.962 | 5.984 | 5.656 | 5.798 | 151,010 | -0.19(-3.11%) |
Feb 23, 2016 | 6.024 | 6.091 | 5.949 | 5.984 | 46,603 | -0.08(-1.24%) |
Feb 22, 2016 | 6.071 | 6.163 | 6.059 | 6.059 | 36,499 | -0.10(-1.59%) |
Feb 19, 2016 | 6.033 | 6.556 | 6.015 | 6.157 | 45,911 | +0.12(+2.06%) |
Feb 18, 2016 | 6.108 | 6.113 | 5.891 | 6.033 | 34,788 | +0.11(+1.80%) |
Feb 17, 2016 | 6.015 | 6.135 | 5.864 | 5.926 | 7,331 | +0.04(+0.60%) |
Feb 16, 2016 | 6.321 | 6.321 | 5.793 | 5.891 | 17,500 | +0.16(+2.87%) |
Feb 12, 2016 | 5.682 | 5.727 | 5.727 | 5.727 | 43,959 | +0.05(+0.86%) |
Feb 11, 2016 | 5.847 | 5.922 | 5.505 | 5.678 | 178,499 | -0.14(-2.36%) |
Feb 10, 2016 | 5.940 | 5.944 | 5.815 | 5.815 | 56,150 | -0.08(-1.35%) |
Feb 09, 2016 | 6.104 | 6.117 | 5.802 | 5.895 | 112,941 | -0.31(-5.00%) |
Feb 08, 2016 | 6.126 | 6.459 | 6.126 | 6.206 | 195,903 | +0.09(+1.45%) |
Feb 05, 2016 | 6.911 | 6.911 | 5.767 | 6.117 | 258,794 | -0.24(-3.77%) |
Feb 04, 2016 | 6.295 | 6.510 | 6.219 | 6.357 | 22,401 | +0.00(+0.07%) |
Feb 03, 2016 | 6.321 | 6.357 | 5.767 | 6.352 | 618,521 | +0.11(+1.72%) |
Feb 02, 2016 | 6.434 | 6.434 | 6.180 | 6.245 | 52,014 | -0.19(-2.95%) |
Feb 01, 2016 | 6.301 | 6.434 | 6.193 | 6.434 | 27,303 | +0.13(+2.12%) |
Jan 29, 2016 | 6.331 | 6.331 | 6.128 | 6.301 | 68,775 | +0.11(+1.81%) |
Jan 28, 2016 | 6.094 | 6.314 | 6.094 | 6.189 | 30,072 | +0.15(+2.43%) |
Jan 27, 2016 | 6.262 | 6.486 | 6.042 | 6.042 | 54,982 | -0.26(-4.11%) |
Jan 26, 2016 | 6.271 | 6.447 | 6.173 | 6.301 | 65,918 | +0.07(+1.11%) |
Jan 25, 2016 | 6.275 | 6.456 | 6.184 | 6.232 | 68,102 | -0.09(-1.37%) |
Jan 22, 2016 | 6.189 | 6.417 | 6.089 | 6.318 | 88,909 | +0.24(+3.97%) |
Jan 21, 2016 | 5.964 | 6.400 | 5.926 | 6.076 | 115,192 | +0.08(+1.37%) |
Jan 20, 2016 | 5.887 | 6.076 | 5.887 | 5.995 | 94,042 | +0.03(+0.58%) |
Jan 19, 2016 | 6.176 | 6.176 | 5.826 | 5.960 | 105,727 | -0.22(-3.49%) |
Jan 15, 2016 | 6.197 | 6.176 | 6.176 | 6.176 | 54,259 | -0.14(-2.19%) |
Jan 14, 2016 | 5.977 | 6.469 | 5.964 | 6.314 | 199,445 | +0.35(+5.86%) |
Jan 13, 2016 | 6.171 | 6.176 | 5.964 | 5.964 | 38,271 | -0.24(-3.82%) |
Jan 12, 2016 | 6.275 | 6.275 | 6.145 | 6.202 | 38,540 | -0.06(-0.90%) |
Jan 11, 2016 | 6.469 | 6.536 | 6.158 | 6.258 | 193,915 | -0.21(-3.27%) |
Jan 08, 2016 | 6.616 | 6.659 | 6.469 | 6.469 | 122,408 | -0.11(-1.64%) |
Jan 07, 2016 | 6.814 | 6.857 | 6.555 | 6.577 | 111,760 | -0.28(-4.03%) |
Jan 06, 2016 | 6.840 | 6.948 | 6.775 | 6.853 | 129,918 | -0.05(-0.69%) |
Jan 05, 2016 | 6.857 | 7.068 | 6.791 | 6.900 | 131,815 | +0.08(+1.20%) |