Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.130 | 6.250 | 6.010 | 6.210 | 923,114 | +0.09(+1.47%) |
Sep 29, 2016 | 6.520 | 6.590 | 6.100 | 6.120 | 810,748 | -0.41(-6.28%) |
Sep 28, 2016 | 6.430 | 6.560 | 6.390 | 6.530 | 1,147,059 | +0.14(+2.19%) |
Sep 27, 2016 | 6.420 | 6.451 | 6.240 | 6.390 | 938,339 | +0.09(+1.43%) |
Sep 26, 2016 | 6.180 | 6.325 | 6.131 | 6.300 | 793,412 | +0.07(+1.12%) |
Sep 23, 2016 | 6.190 | 6.280 | 6.130 | 6.230 | 586,672 | -0.02(-0.32%) |
Sep 22, 2016 | 6.070 | 6.295 | 5.950 | 6.250 | 955,168 | +0.19(+3.14%) |
Sep 21, 2016 | 5.960 | 6.060 | 5.860 | 6.060 | 779,573 | +0.10(+1.68%) |
Sep 20, 2016 | 6.040 | 6.080 | 5.830 | 5.960 | 1,047,840 | -0.04(-0.67%) |
Sep 19, 2016 | 6.120 | 6.130 | 5.790 | 6.000 | 1,577,574 | -0.13(-2.12%) |
Sep 16, 2016 | 6.140 | 6.290 | 6.055 | 6.130 | 1,240,084 | +0.00(+0.00%) |
Sep 15, 2016 | 6.070 | 6.180 | 5.980 | 6.130 | 504,666 | +0.05(+0.82%) |
Sep 14, 2016 | 6.040 | 6.150 | 5.910 | 6.080 | 1,010,284 | +0.03(+0.50%) |
Sep 13, 2016 | 6.140 | 6.230 | 5.980 | 6.050 | 890,490 | -0.13(-2.10%) |
Sep 12, 2016 | 6.010 | 6.190 | 6.000 | 6.180 | 1,001,585 | +0.11(+1.81%) |
Sep 09, 2016 | 6.420 | 6.590 | 6.070 | 6.070 | 1,178,789 | -0.41(-6.33%) |
Sep 08, 2016 | 6.500 | 6.580 | 6.400 | 6.480 | 1,037,478 | +0.01(+0.15%) |
Sep 07, 2016 | 6.360 | 6.610 | 6.350 | 6.470 | 980,980 | +0.12(+1.89%) |
Sep 06, 2016 | 6.320 | 6.435 | 6.230 | 6.350 | 910,635 | -0.01(-0.16%) |
Sep 02, 2016 | 6.360 | 6.360 | 6.360 | 6.360 | 607,700 | +0.00(+0.00%) |
Sep 01, 2016 | 6.310 | 6.440 | 6.300 | 6.360 | 906,164 | +0.03(+0.47%) |
Aug 31, 2016 | 6.590 | 6.650 | 6.280 | 6.330 | 1,489,031 | -0.30(-4.52%) |
Aug 30, 2016 | 6.890 | 6.960 | 6.590 | 6.630 | 1,306,802 | -0.27(-3.91%) |
Aug 29, 2016 | 7.000 | 7.190 | 6.830 | 6.900 | 2,281,409 | +0.15(+2.22%) |
Aug 26, 2016 | 6.560 | 6.850 | 6.465 | 6.750 | 1,665,320 | +0.15(+2.27%) |
Aug 25, 2016 | 6.640 | 6.750 | 6.480 | 6.600 | 951,937 | +0.01(+0.15%) |
Aug 24, 2016 | 6.770 | 6.895 | 6.560 | 6.590 | 1,012,862 | -0.19(-2.80%) |
Aug 23, 2016 | 6.890 | 6.980 | 6.770 | 6.780 | 765,406 | -0.11(-1.60%) |
Aug 22, 2016 | 6.840 | 6.910 | 6.720 | 6.890 | 862,560 | +0.13(+1.92%) |
Aug 19, 2016 | 6.660 | 6.810 | 6.571 | 6.760 | 920,111 | +0.06(+0.90%) |
Aug 18, 2016 | 6.800 | 6.860 | 6.690 | 6.700 | 529,960 | -0.10(-1.47%) |
Aug 17, 2016 | 6.820 | 6.930 | 6.750 | 6.800 | 700,129 | -0.04(-0.58%) |
Aug 16, 2016 | 7.000 | 7.025 | 6.800 | 6.840 | 1,246,677 | -0.15(-2.15%) |
Aug 15, 2016 | 7.040 | 7.110 | 6.970 | 6.990 | 937,754 | +0.00(+0.00%) |
Aug 12, 2016 | 6.890 | 7.010 | 6.850 | 6.990 | 773,099 | +0.06(+0.87%) |
Aug 11, 2016 | 6.940 | 7.050 | 6.863 | 6.930 | 681,315 | +0.04(+0.58%) |
Aug 10, 2016 | 6.870 | 6.970 | 6.750 | 6.890 | 926,059 | +0.04(+0.58%) |
Aug 09, 2016 | 6.910 | 7.065 | 6.825 | 6.850 | 1,279,641 | -0.03(-0.44%) |
Aug 08, 2016 | 7.400 | 7.479 | 6.820 | 6.880 | 2,060,194 | -0.42(-5.75%) |
Aug 05, 2016 | 6.980 | 7.350 | 6.710 | 7.300 | 2,030,076 | +0.11(+1.53%) |
Aug 04, 2016 | 7.230 | 7.280 | 7.110 | 7.190 | 1,139,201 | +0.02(+0.28%) |
Aug 03, 2016 | 7.150 | 7.294 | 7.030 | 7.170 | 2,668,414 | -0.02(-0.28%) |
Aug 02, 2016 | 7.400 | 7.410 | 7.055 | 7.190 | 1,609,340 | -0.12(-1.64%) |
Aug 01, 2016 | 7.540 | 7.640 | 7.280 | 7.310 | 3,100,926 | -0.08(-1.08%) |
Jul 29, 2016 | 7.000 | 7.500 | 6.930 | 7.390 | 3,383,442 | +0.42(+6.03%) |
Jul 28, 2016 | 6.720 | 7.010 | 6.720 | 6.970 | 2,873,932 | +0.27(+4.03%) |
Jul 27, 2016 | 6.610 | 6.720 | 6.580 | 6.700 | 565,787 | +0.07(+1.06%) |
Jul 26, 2016 | 6.680 | 6.750 | 6.610 | 6.630 | 725,126 | -0.02(-0.30%) |
Jul 25, 2016 | 6.830 | 6.830 | 6.600 | 6.650 | 1,031,452 | +0.08(+1.22%) |
Jul 22, 2016 | 6.530 | 6.610 | 6.480 | 6.570 | 668,519 | +0.07(+1.08%) |
Jul 21, 2016 | 6.600 | 6.750 | 6.450 | 6.500 | 928,055 | -0.08(-1.22%) |
Jul 20, 2016 | 6.480 | 6.600 | 6.320 | 6.580 | 1,628,651 | +0.28(+4.44%) |
Jul 19, 2016 | 6.210 | 6.880 | 6.140 | 6.300 | 2,631,895 | +0.06(+0.96%) |
Jul 18, 2016 | 6.250 | 6.300 | 6.130 | 6.240 | 537,910 | -0.01(-0.16%) |
Jul 15, 2016 | 6.230 | 6.260 | 6.120 | 6.250 | 552,844 | +0.06(+0.97%) |
Jul 14, 2016 | 6.320 | 6.320 | 6.140 | 6.190 | 580,268 | -0.07(-1.12%) |
Jul 13, 2016 | 6.540 | 6.560 | 6.260 | 6.260 | 776,631 | -0.24(-3.69%) |
Jul 12, 2016 | 6.520 | 6.640 | 6.420 | 6.500 | 849,425 | +0.04(+0.62%) |
Jul 11, 2016 | 6.460 | 6.560 | 6.422 | 6.460 | 1,127,778 | +0.01(+0.16%) |
Jul 08, 2016 | 6.390 | 6.360 | 6.360 | 6.450 | 1,812,204 | +0.09(+1.42%) |
Jul 07, 2016 | 6.450 | 6.500 | 6.230 | 6.360 | 745,807 | +0.09(+1.44%) |
Jul 05, 2016 | 6.270 | 6.370 | 6.230 | 6.270 | 701,470 | +0.00(+0.00%) |
Jul 01, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 591,800 | +0.03(+0.48%) |
Jun 30, 2016 | 6.270 | 6.295 | 6.110 | 6.240 | 1,080,499 | -0.01(-0.16%) |
Jun 29, 2016 | 6.030 | 6.330 | 5.980 | 6.250 | 1,268,843 | +0.26(+4.34%) |
Jun 28, 2016 | 5.910 | 6.020 | 5.900 | 5.990 | 1,302,175 | +0.12(+2.04%) |
Jun 27, 2016 | 5.950 | 6.000 | 5.760 | 5.870 | 1,011,046 | -0.16(-2.65%) |
Jun 24, 2016 | 6.000 | 6.150 | 5.930 | 6.030 | 1,612,422 | -0.26(-4.13%) |
Jun 23, 2016 | 6.100 | 6.290 | 6.040 | 6.290 | 967,841 | +0.20(+3.28%) |
Jun 22, 2016 | 6.030 | 6.230 | 5.985 | 6.090 | 689,547 | +0.05(+0.83%) |
Jun 21, 2016 | 6.150 | 6.200 | 5.900 | 6.040 | 1,110,590 | -0.10(-1.63%) |
Jun 20, 2016 | 6.370 | 6.370 | 6.050 | 6.140 | 3,393,617 | +0.44(+7.72%) |
Jun 17, 2016 | 5.900 | 5.900 | 5.670 | 5.700 | 1,094,586 | -0.20(-3.39%) |
Jun 16, 2016 | 5.880 | 5.930 | 5.730 | 5.900 | 651,912 | +0.00(+0.00%) |
Jun 15, 2016 | 5.960 | 6.030 | 5.880 | 5.900 | 617,169 | -0.06(-1.01%) |
Jun 14, 2016 | 6.070 | 6.130 | 5.920 | 5.960 | 739,564 | -0.13(-2.13%) |
Jun 13, 2016 | 6.030 | 6.180 | 5.960 | 6.090 | 1,284,190 | +0.00(+0.00%) |
Jun 10, 2016 | 5.890 | 6.170 | 5.778 | 6.090 | 1,211,811 | +0.12(+2.01%) |
Jun 09, 2016 | 6.050 | 6.080 | 5.940 | 5.970 | 829,698 | -0.11(-1.81%) |
Jun 08, 2016 | 6.030 | 6.130 | 5.990 | 6.080 | 898,733 | +0.05(+0.83%) |
Jun 07, 2016 | 5.750 | 6.160 | 5.740 | 6.030 | 2,096,072 | +0.29(+5.05%) |
Jun 06, 2016 | 5.540 | 5.780 | 5.470 | 5.740 | 893,183 | +0.22(+3.99%) |
Jun 03, 2016 | 5.680 | 5.700 | 5.500 | 5.520 | 603,275 | -0.17(-2.99%) |
Jun 02, 2016 | 5.660 | 5.760 | 5.640 | 5.690 | 740,871 | +0.03(+0.53%) |
Jun 01, 2016 | 5.540 | 5.700 | 5.530 | 5.660 | 908,098 | +0.10(+1.80%) |
May 31, 2016 | 5.510 | 5.610 | 5.490 | 5.560 | 1,554,755 | +0.05(+0.91%) |
May 27, 2016 | 5.550 | 5.510 | 5.510 | 5.510 | 723,200 | -0.04(-0.72%) |
May 26, 2016 | 5.620 | 5.665 | 5.540 | 5.550 | 805,694 | -0.08(-1.42%) |
May 25, 2016 | 5.540 | 5.750 | 5.520 | 5.630 | 978,737 | +0.10(+1.81%) |
May 24, 2016 | 5.400 | 5.555 | 5.330 | 5.530 | 1,006,674 | +0.13(+2.41%) |
May 23, 2016 | 5.500 | 5.620 | 5.330 | 5.400 | 1,814,998 | +0.20(+3.85%) |
May 20, 2016 | 5.100 | 5.200 | 4.900 | 5.200 | 1,520,660 | +0.13(+2.56%) |
May 19, 2016 | 5.180 | 5.260 | 5.070 | 5.070 | 890,560 | -0.13(-2.50%) |
May 18, 2016 | 5.170 | 5.280 | 5.140 | 5.200 | 743,376 | +0.02(+0.39%) |
May 17, 2016 | 5.420 | 5.420 | 5.140 | 5.180 | 1,057,306 | -0.25(-4.60%) |
May 16, 2016 | 5.290 | 5.460 | 5.270 | 5.430 | 671,131 | +0.12(+2.26%) |
May 13, 2016 | 5.220 | 5.450 | 5.210 | 5.310 | 781,604 | +0.09(+1.72%) |
May 12, 2016 | 5.440 | 5.520 | 5.110 | 5.220 | 1,534,276 | -0.22(-4.04%) |
May 11, 2016 | 5.610 | 5.720 | 5.440 | 5.440 | 830,864 | -0.20(-3.55%) |
May 10, 2016 | 5.720 | 5.800 | 5.580 | 5.640 | 750,030 | -0.09(-1.57%) |
May 09, 2016 | 5.450 | 5.830 | 5.450 | 5.730 | 1,021,650 | +0.22(+3.99%) |
May 06, 2016 | 5.580 | 5.630 | 5.500 | 5.510 | 934,547 | -0.12(-2.13%) |
May 05, 2016 | 5.890 | 5.890 | 5.550 | 5.630 | 1,113,414 | -0.20(-3.43%) |
May 04, 2016 | 5.860 | 5.905 | 5.418 | 5.830 | 2,070,878 | -0.34(-5.51%) |
May 03, 2016 | 6.220 | 6.310 | 6.110 | 6.170 | 1,080,597 | -0.07(-1.12%) |
May 02, 2016 | 6.260 | 6.290 | 6.110 | 6.240 | 983,486 | -0.02(-0.32%) |
Apr 29, 2016 | 6.430 | 6.470 | 6.160 | 6.260 | 950,426 | -0.16(-2.49%) |
Apr 28, 2016 | 6.410 | 6.610 | 6.400 | 6.420 | 723,817 | -0.05(-0.77%) |
Apr 27, 2016 | 6.420 | 6.580 | 6.320 | 6.470 | 791,434 | +0.02(+0.31%) |
Apr 26, 2016 | 6.520 | 6.540 | 6.255 | 6.450 | 1,400,157 | -0.03(-0.46%) |
Apr 25, 2016 | 6.690 | 6.700 | 6.440 | 6.480 | 858,309 | -0.17(-2.56%) |
Apr 22, 2016 | 6.750 | 6.890 | 6.560 | 6.650 | 1,019,273 | +0.00(+0.00%) |
Apr 21, 2016 | 6.520 | 6.710 | 6.500 | 6.650 | 1,639,752 | +0.13(+1.99%) |
Apr 20, 2016 | 6.320 | 6.580 | 6.280 | 6.520 | 928,846 | +0.17(+2.68%) |
Apr 19, 2016 | 6.430 | 6.503 | 6.320 | 6.350 | 815,103 | -0.08(-1.24%) |
Apr 18, 2016 | 6.630 | 6.670 | 6.350 | 6.430 | 880,127 | -0.17(-2.58%) |
Apr 15, 2016 | 6.470 | 6.680 | 6.390 | 6.600 | 1,811,685 | +0.14(+2.17%) |
Apr 14, 2016 | 6.250 | 6.490 | 6.170 | 6.460 | 1,468,903 | +0.24(+3.86%) |
Apr 13, 2016 | 6.360 | 6.360 | 6.165 | 6.220 | 713,599 | -0.08(-1.27%) |
Apr 12, 2016 | 6.130 | 6.310 | 6.000 | 6.300 | 707,945 | +0.20(+3.28%) |
Apr 11, 2016 | 6.220 | 6.300 | 6.050 | 6.100 | 794,450 | -0.05(-0.81%) |
Apr 08, 2016 | 6.400 | 6.480 | 6.060 | 6.150 | 1,100,170 | -0.23(-3.61%) |
Apr 07, 2016 | 6.390 | 6.490 | 6.320 | 6.380 | 1,407,982 | -0.02(-0.31%) |
Apr 06, 2016 | 6.190 | 6.400 | 6.090 | 6.400 | 1,568,115 | +0.24(+3.90%) |
Apr 05, 2016 | 6.100 | 6.300 | 6.100 | 6.160 | 1,233,552 | +0.01(+0.16%) |
Apr 04, 2016 | 5.990 | 6.250 | 5.930 | 6.150 | 1,739,985 | +0.15(+2.50%) |
Apr 01, 2016 | 5.910 | 6.030 | 5.860 | 6.000 | 850,320 | +0.07(+1.18%) |
Mar 31, 2016 | 5.910 | 5.980 | 5.845 | 5.930 | 651,937 | +0.05(+0.85%) |
Mar 30, 2016 | 5.990 | 6.050 | 5.690 | 5.880 | 1,082,973 | -0.07(-1.18%) |
Mar 29, 2016 | 5.790 | 5.990 | 5.600 | 5.950 | 836,096 | +0.16(+2.76%) |
Mar 28, 2016 | 5.770 | 5.850 | 5.684 | 5.790 | 684,251 | +0.01(+0.17%) |
Mar 24, 2016 | 5.750 | 5.780 | 5.780 | 5.780 | 710,400 | -0.02(-0.34%) |
Mar 23, 2016 | 6.010 | 6.130 | 5.790 | 5.800 | 785,803 | -0.21(-3.49%) |
Mar 22, 2016 | 6.020 | 6.100 | 6.005 | 6.010 | 849,569 | +0.02(+0.33%) |
Mar 21, 2016 | 6.020 | 6.110 | 5.970 | 5.990 | 1,695,442 | +0.04(+0.67%) |
Mar 18, 2016 | 5.820 | 5.990 | 5.690 | 5.950 | 1,670,553 | +0.17(+2.94%) |
Mar 17, 2016 | 5.820 | 5.880 | 5.500 | 5.780 | 1,152,561 | -0.01(-0.17%) |
Mar 16, 2016 | 6.100 | 6.100 | 5.610 | 5.790 | 2,385,011 | -0.20(-3.34%) |
Mar 15, 2016 | 5.660 | 6.150 | 5.660 | 5.990 | 4,621,435 | +0.29(+5.09%) |
Mar 14, 2016 | 5.620 | 5.890 | 5.620 | 5.700 | 1,062,748 | +0.05(+0.88%) |
Mar 11, 2016 | 5.580 | 5.670 | 5.420 | 5.650 | 1,597,023 | +0.16(+2.91%) |
Mar 10, 2016 | 5.690 | 5.820 | 5.440 | 5.490 | 1,132,345 | -0.17(-3.00%) |
Mar 09, 2016 | 5.250 | 5.960 | 5.250 | 5.660 | 3,033,194 | +0.34(+6.39%) |
Mar 08, 2016 | 5.590 | 5.609 | 5.300 | 5.320 | 910,262 | -0.31(-5.51%) |
Mar 07, 2016 | 5.690 | 5.810 | 5.570 | 5.630 | 1,095,677 | -0.09(-1.57%) |
Mar 04, 2016 | 5.750 | 5.960 | 5.620 | 5.720 | 1,626,321 | +0.07(+1.24%) |
Mar 03, 2016 | 5.440 | 5.670 | 5.350 | 5.650 | 2,454,006 | +0.39(+7.41%) |
Mar 02, 2016 | 5.040 | 5.300 | 5.040 | 5.260 | 1,014,418 | +0.20(+3.95%) |
Mar 01, 2016 | 4.950 | 5.070 | 4.810 | 5.060 | 1,356,301 | +0.16(+3.27%) |
Feb 29, 2016 | 5.070 | 5.150 | 4.870 | 4.900 | 796,996 | -0.18(-3.54%) |
Feb 26, 2016 | 5.000 | 5.110 | 4.960 | 5.080 | 966,158 | +0.10(+2.01%) |
Feb 25, 2016 | 5.090 | 5.200 | 4.860 | 4.980 | 1,107,786 | -0.12(-2.35%) |
Feb 24, 2016 | 5.040 | 5.135 | 4.810 | 5.100 | 1,252,121 | +0.03(+0.59%) |
Feb 23, 2016 | 5.030 | 5.120 | 4.960 | 5.070 | 997,776 | -0.02(-0.39%) |
Feb 22, 2016 | 5.400 | 5.450 | 5.070 | 5.090 | 1,234,804 | -0.27(-5.04%) |
Feb 19, 2016 | 5.320 | 5.400 | 5.210 | 5.360 | 1,111,463 | +0.03(+0.56%) |
Feb 18, 2016 | 5.330 | 5.410 | 5.180 | 5.330 | 1,236,753 | +0.04(+0.76%) |
Feb 17, 2016 | 5.250 | 5.330 | 4.980 | 5.290 | 1,799,633 | +0.29(+5.80%) |
Feb 16, 2016 | 5.150 | 5.220 | 4.850 | 5.000 | 1,788,920 | -0.11(-2.15%) |
Feb 12, 2016 | 5.250 | 5.110 | 5.110 | 5.110 | 1,653,900 | -0.09(-1.73%) |
Feb 11, 2016 | 5.580 | 5.600 | 5.030 | 5.200 | 3,210,689 | -0.46(-8.13%) |
Feb 10, 2016 | 6.020 | 6.070 | 5.620 | 5.660 | 3,183,822 | -0.36(-5.98%) |
Feb 09, 2016 | 6.300 | 6.430 | 6.000 | 6.020 | 8,702,615 | +0.33(+5.80%) |
Feb 08, 2016 | 5.400 | 5.720 | 5.320 | 5.690 | 2,593,434 | +0.26(+4.79%) |
Feb 05, 2016 | 5.520 | 5.550 | 5.290 | 5.430 | 2,661,476 | +0.05(+0.93%) |
Feb 04, 2016 | 5.320 | 5.460 | 5.310 | 5.380 | 1,707,372 | +0.05(+0.94%) |
Feb 03, 2016 | 5.380 | 5.450 | 5.190 | 5.330 | 1,507,715 | +0.04(+0.76%) |
Feb 02, 2016 | 5.270 | 5.360 | 5.160 | 5.290 | 1,175,233 | -0.03(-0.56%) |
Feb 01, 2016 | 5.420 | 5.490 | 5.270 | 5.320 | 1,441,710 | -0.11(-2.03%) |
Jan 29, 2016 | 5.330 | 5.505 | 5.275 | 5.430 | 1,509,560 | +0.17(+3.23%) |
Jan 28, 2016 | 5.200 | 5.800 | 4.980 | 5.260 | 5,483,502 | +0.07(+1.35%) |
Jan 27, 2016 | 5.350 | 5.420 | 5.100 | 5.190 | 962,201 | -0.20(-3.71%) |
Jan 26, 2016 | 5.390 | 5.420 | 5.180 | 5.390 | 986,313 | +0.07(+1.32%) |
Jan 25, 2016 | 5.550 | 5.580 | 5.310 | 5.320 | 940,829 | -0.25(-4.49%) |
Jan 22, 2016 | 5.690 | 5.750 | 5.500 | 5.570 | 909,054 | -0.07(-1.24%) |
Jan 21, 2016 | 5.520 | 5.830 | 5.490 | 5.640 | 1,359,278 | +0.12(+2.17%) |
Jan 20, 2016 | 5.130 | 5.530 | 5.000 | 5.520 | 1,524,683 | +0.29(+5.54%) |
Jan 19, 2016 | 5.410 | 5.490 | 5.200 | 5.230 | 940,567 | -0.13(-2.43%) |
Jan 15, 2016 | 5.390 | 5.360 | 5.360 | 5.360 | 1,161,000 | -0.17(-3.07%) |
Jan 14, 2016 | 5.310 | 5.600 | 5.290 | 5.530 | 1,341,501 | +0.24(+4.54%) |
Jan 13, 2016 | 5.510 | 5.620 | 5.280 | 5.290 | 1,129,229 | -0.22(-3.99%) |
Jan 12, 2016 | 5.670 | 5.790 | 5.330 | 5.510 | 2,117,963 | -0.11(-1.96%) |
Jan 11, 2016 | 5.890 | 5.940 | 5.590 | 5.620 | 1,667,784 | -0.22(-3.77%) |
Jan 08, 2016 | 5.940 | 6.110 | 5.830 | 5.840 | 867,162 | -0.10(-1.68%) |
Jan 07, 2016 | 6.110 | 6.110 | 5.850 | 5.940 | 1,215,738 | -0.26(-4.19%) |
Jan 06, 2016 | 6.350 | 6.350 | 6.140 | 6.200 | 819,235 | -0.20(-3.13%) |
Jan 05, 2016 | 6.490 | 6.660 | 6.280 | 6.400 | 1,778,863 | +0.16(+2.56%) |
Jan 04, 2016 | 6.190 | 6.270 | 6.030 | 6.240 | 1,182,488 | -0.08(-1.27%) |
Dec 31, 2015 | 6.450 | 6.320 | 6.320 | 6.320 | 547,600 | -0.14(-2.17%) |
Dec 30, 2015 | 6.440 | 6.600 | 6.420 | 6.460 | 812,172 | +0.01(+0.16%) |
Dec 29, 2015 | 6.460 | 6.550 | 6.260 | 6.450 | 737,395 | -0.01(-0.15%) |
Dec 28, 2015 | 6.300 | 6.570 | 6.260 | 6.460 | 1,130,139 | +0.14(+2.22%) |
Dec 24, 2015 | 5.990 | 6.320 | 6.320 | 6.320 | 950,400 | +0.33(+5.51%) |
Dec 23, 2015 | 5.650 | 6.060 | 5.560 | 5.990 | 1,048,840 | +0.22(+3.81%) |
Dec 22, 2015 | 5.850 | 5.910 | 5.700 | 5.770 | 694,949 | -0.09(-1.54%) |
Dec 21, 2015 | 5.930 | 6.000 | 5.760 | 5.860 | 900,977 | -0.04(-0.68%) |
Dec 18, 2015 | 5.940 | 6.000 | 5.820 | 5.900 | 1,351,199 | -0.03(-0.51%) |
Dec 17, 2015 | 6.340 | 6.370 | 5.900 | 5.930 | 2,014,662 | -0.66(-10.02%) |
Dec 16, 2015 | 6.250 | 6.600 | 6.210 | 6.590 | 1,487,732 | +0.36(+5.78%) |
Dec 15, 2015 | 6.370 | 6.370 | 6.090 | 6.230 | 1,323,689 | -0.14(-2.20%) |
Dec 14, 2015 | 6.340 | 6.570 | 6.270 | 6.370 | 1,856,743 | -0.04(-0.62%) |
Dec 11, 2015 | 6.110 | 6.420 | 6.110 | 6.410 | 1,711,776 | +0.20(+3.14%) |
Dec 10, 2015 | 5.980 | 6.290 | 5.900 | 6.215 | 1,473,904 | +0.25(+4.28%) |
Dec 09, 2015 | 5.930 | 6.000 | 5.750 | 5.960 | 932,780 | +0.05(+0.85%) |
Dec 08, 2015 | 5.750 | 5.970 | 5.730 | 5.910 | 994,855 | +0.12(+2.07%) |
Dec 07, 2015 | 5.700 | 5.810 | 5.630 | 5.790 | 929,221 | +0.01(+0.17%) |
Dec 04, 2015 | 5.720 | 5.850 | 5.650 | 5.780 | 798,077 | +0.08(+1.40%) |
Dec 03, 2015 | 5.750 | 5.825 | 5.670 | 5.700 | 962,337 | -0.05(-0.87%) |
Dec 02, 2015 | 5.720 | 5.930 | 5.710 | 5.750 | 981,948 | +0.04(+0.70%) |
Dec 01, 2015 | 5.600 | 5.730 | 5.570 | 5.710 | 777,250 | +0.04(+0.71%) |
Nov 30, 2015 | 5.680 | 5.800 | 5.640 | 5.670 | 828,443 | -0.05(-0.87%) |
Nov 27, 2015 | 5.640 | 5.785 | 5.600 | 5.720 | 361,192 | +0.08(+1.42%) |
Nov 25, 2015 | 5.400 | 5.640 | 5.640 | 5.640 | 966,300 | +0.26(+4.83%) |
Nov 24, 2015 | 5.260 | 5.450 | 5.240 | 5.380 | 557,206 | +0.09(+1.70%) |
Nov 23, 2015 | 5.080 | 5.350 | 5.010 | 5.290 | 982,972 | +0.23(+4.55%) |
Nov 20, 2015 | 5.090 | 5.120 | 5.020 | 5.060 | 444,490 | +0.02(+0.40%) |
Nov 19, 2015 | 5.140 | 5.200 | 5.010 | 5.040 | 633,502 | -0.15(-2.89%) |
Nov 18, 2015 | 5.110 | 5.200 | 5.050 | 5.190 | 401,713 | +0.09(+1.76%) |
Nov 17, 2015 | 5.200 | 5.210 | 5.080 | 5.100 | 445,074 | -0.09(-1.73%) |
Nov 16, 2015 | 5.200 | 5.200 | 5.115 | 5.190 | 523,653 | -0.01(-0.19%) |
Nov 13, 2015 | 4.980 | 5.210 | 4.980 | 5.200 | 775,405 | +0.19(+3.79%) |
Nov 12, 2015 | 5.030 | 5.130 | 4.995 | 5.010 | 672,835 | -0.07(-1.38%) |
Nov 11, 2015 | 5.180 | 5.205 | 5.060 | 5.080 | 467,011 | -0.06(-1.17%) |
Nov 10, 2015 | 5.110 | 5.200 | 5.020 | 5.140 | 617,973 | +0.03(+0.59%) |
Nov 09, 2015 | 5.340 | 5.400 | 5.040 | 5.110 | 807,390 | -0.27(-5.02%) |
Nov 06, 2015 | 5.040 | 5.415 | 4.820 | 5.380 | 1,160,106 | +0.23(+4.47%) |
Nov 05, 2015 | 5.230 | 5.370 | 5.140 | 5.150 | 995,919 | +0.00(+0.00%) |
Nov 04, 2015 | 5.140 | 5.230 | 5.000 | 5.150 | 794,688 | +0.01(+0.19%) |
Nov 03, 2015 | 5.050 | 5.200 | 4.870 | 5.140 | 906,810 | +0.07(+1.38%) |
Nov 02, 2015 | 5.100 | 5.500 | 5.020 | 5.070 | 1,388,949 | +0.30(+6.29%) |
Oct 30, 2015 | 4.860 | 5.036 | 4.750 | 4.770 | 403,789 | -0.06(-1.24%) |
Oct 29, 2015 | 4.880 | 5.020 | 4.820 | 4.830 | 368,899 | -0.10(-2.03%) |
Oct 28, 2015 | 4.750 | 4.950 | 4.610 | 4.930 | 786,689 | +0.28(+6.02%) |
Oct 27, 2015 | 4.590 | 4.788 | 4.560 | 4.650 | 807,960 | +0.04(+0.87%) |
Oct 26, 2015 | 4.520 | 4.690 | 4.480 | 4.610 | 671,366 | +0.08(+1.65%) |
Oct 23, 2015 | 4.420 | 4.590 | 4.380 | 4.535 | 839,153 | +0.17(+4.01%) |
Oct 22, 2015 | 4.440 | 4.500 | 4.270 | 4.360 | 1,061,843 | -0.10(-2.24%) |
Oct 21, 2015 | 4.620 | 4.690 | 4.360 | 4.460 | 909,309 | -0.08(-1.76%) |
Oct 20, 2015 | 4.580 | 4.640 | 4.510 | 4.540 | 831,549 | -0.04(-0.87%) |
Oct 19, 2015 | 4.650 | 4.730 | 4.490 | 4.580 | 677,477 | -0.11(-2.35%) |
Oct 16, 2015 | 4.840 | 4.840 | 4.560 | 4.690 | 551,186 | -0.12(-2.49%) |
Oct 15, 2015 | 4.480 | 4.840 | 4.480 | 4.810 | 1,078,670 | +0.32(+7.13%) |
Oct 14, 2015 | 4.560 | 4.600 | 4.430 | 4.490 | 740,552 | -0.04(-0.88%) |
Oct 13, 2015 | 4.580 | 4.600 | 4.490 | 4.530 | 626,537 | -0.05(-1.09%) |
Oct 12, 2015 | 4.610 | 4.650 | 4.470 | 4.580 | 557,227 | -0.03(-0.65%) |
Oct 09, 2015 | 4.620 | 4.740 | 4.560 | 4.610 | 796,457 | +0.02(+0.33%) |
Oct 08, 2015 | 4.700 | 4.710 | 4.530 | 4.595 | 713,940 | -0.14(-2.85%) |
Oct 07, 2015 | 4.650 | 4.800 | 4.570 | 4.730 | 959,603 | +0.08(+1.72%) |
Oct 06, 2015 | 4.840 | 4.930 | 4.560 | 4.650 | 974,257 | -0.15(-3.12%) |
Oct 05, 2015 | 4.840 | 4.950 | 4.710 | 4.800 | 618,479 | -0.01(-0.21%) |
Oct 02, 2015 | 4.500 | 4.850 | 4.500 | 4.810 | 898,332 | +0.26(+5.71%) |