Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.180 | 7.260 | 7.005 | 7.060 | 934,471 | -0.16(-2.22%) |
Aug 30, 2016 | 7.430 | 7.490 | 7.170 | 7.220 | 782,279 | -0.23(-3.09%) |
Aug 29, 2016 | 7.510 | 7.540 | 7.360 | 7.450 | 450,119 | -0.05(-0.67%) |
Aug 26, 2016 | 7.460 | 7.590 | 7.390 | 7.500 | 1,227,182 | +0.07(+0.94%) |
Aug 25, 2016 | 7.460 | 7.560 | 7.330 | 7.430 | 508,129 | -0.08(-1.07%) |
Aug 24, 2016 | 7.500 | 7.550 | 7.435 | 7.510 | 788,610 | +0.01(+0.13%) |
Aug 23, 2016 | 7.500 | 7.635 | 7.470 | 7.500 | 835,421 | -0.01(-0.13%) |
Aug 22, 2016 | 7.400 | 7.640 | 7.400 | 7.510 | 623,789 | -0.12(-1.57%) |
Aug 19, 2016 | 7.690 | 7.700 | 7.570 | 7.630 | 548,475 | -0.07(-0.91%) |
Aug 18, 2016 | 7.350 | 7.720 | 7.350 | 7.700 | 1,386,178 | +0.37(+5.05%) |
Aug 17, 2016 | 7.120 | 7.340 | 6.990 | 7.330 | 843,853 | +0.18(+2.52%) |
Aug 16, 2016 | 7.020 | 7.170 | 6.930 | 7.150 | 347,956 | +0.13(+1.85%) |
Aug 15, 2016 | 6.860 | 7.080 | 6.860 | 7.020 | 471,184 | +0.20(+2.93%) |
Aug 12, 2016 | 6.840 | 6.920 | 6.695 | 6.820 | 432,073 | +0.02(+0.29%) |
Aug 11, 2016 | 6.830 | 6.980 | 6.750 | 6.800 | 719,484 | +0.08(+1.19%) |
Aug 10, 2016 | 6.810 | 6.910 | 6.650 | 6.720 | 557,683 | -0.14(-2.04%) |
Aug 09, 2016 | 7.000 | 7.000 | 6.780 | 6.860 | 473,790 | -0.10(-1.44%) |
Aug 08, 2016 | 6.890 | 7.280 | 6.890 | 6.960 | 735,469 | +0.03(+0.43%) |
Aug 05, 2016 | 6.600 | 6.980 | 6.550 | 6.930 | 769,321 | +0.37(+5.64%) |
Aug 04, 2016 | 6.440 | 6.610 | 6.430 | 6.560 | 508,879 | +0.05(+0.77%) |
Aug 03, 2016 | 6.210 | 6.510 | 6.160 | 6.510 | 853,386 | +0.27(+4.33%) |
Aug 02, 2016 | 6.250 | 6.280 | 6.110 | 6.240 | 802,032 | +0.04(+0.65%) |
Aug 01, 2016 | 6.300 | 6.440 | 6.160 | 6.200 | 1,126,368 | -0.12(-1.90%) |
Jul 29, 2016 | 5.830 | 6.442 | 5.760 | 6.320 | 1,640,638 | +0.59(+10.30%) |
Jul 28, 2016 | 5.890 | 5.900 | 5.490 | 5.730 | 967,036 | -0.15(-2.55%) |
Jul 27, 2016 | 5.760 | 5.910 | 5.760 | 5.880 | 844,308 | +0.14(+2.44%) |
Jul 26, 2016 | 5.560 | 5.740 | 5.530 | 5.740 | 566,463 | +0.17(+3.05%) |
Jul 25, 2016 | 5.570 | 5.620 | 5.520 | 5.570 | 408,222 | -0.05(-0.89%) |
Jul 22, 2016 | 5.560 | 5.640 | 5.480 | 5.620 | 448,316 | +0.05(+0.90%) |
Jul 21, 2016 | 5.660 | 5.810 | 5.540 | 5.570 | 504,531 | -0.12(-2.11%) |
Jul 20, 2016 | 5.590 | 5.750 | 5.510 | 5.690 | 532,304 | +0.09(+1.61%) |
Jul 19, 2016 | 5.810 | 5.820 | 5.595 | 5.600 | 547,429 | -0.24(-4.11%) |
Jul 18, 2016 | 5.750 | 5.860 | 5.620 | 5.840 | 656,000 | +0.06(+1.04%) |
Jul 15, 2016 | 5.860 | 5.910 | 5.760 | 5.780 | 431,489 | -0.01(-0.17%) |
Jul 14, 2016 | 5.970 | 6.060 | 5.665 | 5.790 | 812,055 | -0.12(-2.03%) |
Jul 13, 2016 | 6.040 | 6.100 | 5.810 | 5.910 | 421,215 | -0.13(-2.15%) |
Jul 12, 2016 | 5.900 | 6.150 | 5.880 | 6.040 | 426,289 | +0.28(+4.86%) |
Jul 11, 2016 | 5.890 | 5.940 | 5.720 | 5.760 | 627,045 | -0.07(-1.20%) |
Jul 08, 2016 | 5.750 | 5.910 | 5.670 | 5.830 | 452,933 | +0.16(+2.82%) |
Jul 07, 2016 | 5.750 | 5.830 | 5.560 | 5.670 | 962,687 | +0.03(+0.53%) |
Jul 06, 2016 | 5.710 | 5.740 | 5.590 | 5.640 | 395,175 | -0.08(-1.40%) |
Jul 05, 2016 | 5.780 | 5.910 | 5.590 | 5.720 | 813,133 | -0.22(-3.70%) |
Jul 01, 2016 | 5.760 | 5.940 | 5.940 | 5.940 | 559,700 | +0.15(+2.59%) |
Jun 30, 2016 | 5.610 | 5.800 | 5.550 | 5.790 | 732,604 | +0.17(+3.02%) |
Jun 29, 2016 | 5.450 | 5.720 | 5.450 | 5.620 | 645,108 | +0.19(+3.50%) |
Jun 28, 2016 | 5.410 | 5.450 | 5.240 | 5.430 | 656,711 | +0.09(+1.69%) |
Jun 27, 2016 | 5.730 | 5.740 | 5.080 | 5.340 | 862,415 | -0.55(-9.34%) |
Jun 24, 2016 | 5.600 | 5.890 | 5.600 | 5.890 | 1,053,430 | +0.01(+0.17%) |
Jun 23, 2016 | 5.680 | 5.890 | 5.680 | 5.880 | 429,252 | +0.25(+4.44%) |
Jun 22, 2016 | 5.700 | 5.840 | 5.570 | 5.630 | 505,858 | -0.06(-1.05%) |
Jun 21, 2016 | 5.510 | 5.700 | 5.440 | 5.690 | 449,439 | +0.15(+2.71%) |
Jun 20, 2016 | 5.690 | 5.790 | 5.490 | 5.540 | 447,966 | -0.07(-1.25%) |
Jun 17, 2016 | 5.520 | 5.640 | 5.490 | 5.610 | 898,968 | +0.13(+2.37%) |
Jun 16, 2016 | 5.360 | 5.520 | 5.195 | 5.480 | 768,899 | +0.06(+1.11%) |
Jun 15, 2016 | 5.500 | 5.740 | 5.410 | 5.420 | 696,995 | +0.08(+1.50%) |
Jun 14, 2016 | 5.240 | 5.420 | 5.210 | 5.340 | 553,445 | +0.06(+1.14%) |
Jun 13, 2016 | 5.260 | 5.370 | 5.160 | 5.280 | 485,818 | -0.02(-0.38%) |
Jun 10, 2016 | 5.320 | 5.450 | 5.260 | 5.300 | 512,118 | -0.06(-1.12%) |
Jun 09, 2016 | 5.390 | 5.400 | 5.280 | 5.360 | 342,317 | -0.06(-1.11%) |
Jun 08, 2016 | 5.480 | 5.620 | 5.390 | 5.420 | 522,074 | +0.01(+0.18%) |
Jun 07, 2016 | 5.490 | 5.490 | 5.360 | 5.410 | 603,604 | -0.04(-0.73%) |
Jun 06, 2016 | 4.830 | 5.460 | 4.830 | 5.450 | 780,111 | +0.66(+13.78%) |
Jun 03, 2016 | 4.760 | 4.850 | 4.645 | 4.790 | 585,944 | +0.05(+1.05%) |
Jun 02, 2016 | 4.970 | 4.970 | 4.670 | 4.740 | 522,274 | -0.25(-5.01%) |
Jun 01, 2016 | 4.760 | 5.075 | 4.620 | 4.990 | 1,072,316 | +0.40(+8.71%) |
May 31, 2016 | 4.570 | 4.690 | 4.550 | 4.590 | 820,729 | +0.06(+1.32%) |
May 27, 2016 | 4.410 | 4.530 | 4.530 | 4.530 | 368,000 | +0.09(+2.03%) |
May 26, 2016 | 4.600 | 4.670 | 4.360 | 4.440 | 520,403 | -0.12(-2.63%) |
May 25, 2016 | 4.420 | 4.630 | 4.410 | 4.560 | 564,174 | +0.21(+4.83%) |
May 24, 2016 | 4.400 | 4.420 | 4.270 | 4.350 | 575,780 | -0.03(-0.68%) |
May 23, 2016 | 4.310 | 4.400 | 4.260 | 4.380 | 561,736 | +0.01(+0.23%) |
May 20, 2016 | 4.350 | 4.440 | 4.290 | 4.370 | 425,654 | +0.05(+1.16%) |
May 19, 2016 | 4.410 | 4.470 | 4.290 | 4.320 | 476,846 | -0.14(-3.14%) |
May 18, 2016 | 4.650 | 4.760 | 4.440 | 4.460 | 485,914 | -0.24(-5.11%) |
May 17, 2016 | 4.670 | 4.810 | 4.645 | 4.700 | 828,594 | +0.01(+0.21%) |
May 16, 2016 | 4.470 | 4.850 | 4.470 | 4.690 | 622,308 | +0.34(+7.82%) |
May 13, 2016 | 4.520 | 4.680 | 4.310 | 4.350 | 3,293,497 | -0.17(-3.76%) |
May 12, 2016 | 4.700 | 4.750 | 4.480 | 4.520 | 840,026 | -0.12(-2.59%) |
May 11, 2016 | 4.640 | 4.795 | 4.570 | 4.640 | 841,659 | -0.04(-0.85%) |
May 10, 2016 | 4.640 | 4.730 | 4.565 | 4.680 | 888,468 | +0.07(+1.52%) |
May 09, 2016 | 5.020 | 5.020 | 4.570 | 4.610 | 1,202,758 | -0.46(-9.07%) |
May 06, 2016 | 4.780 | 5.160 | 4.780 | 5.070 | 991,219 | +0.28(+5.85%) |
May 05, 2016 | 5.060 | 5.090 | 4.710 | 4.790 | 1,481,827 | -0.18(-3.62%) |
May 04, 2016 | 4.920 | 5.060 | 4.785 | 4.970 | 1,629,532 | +0.05(+1.02%) |
May 03, 2016 | 4.930 | 4.960 | 4.785 | 4.920 | 1,330,899 | -0.06(-1.20%) |
May 02, 2016 | 4.780 | 5.240 | 4.740 | 4.980 | 1,888,727 | +0.31(+6.64%) |
Apr 29, 2016 | 5.020 | 5.400 | 4.640 | 4.670 | 1,561,723 | -0.60(-11.39%) |
Apr 28, 2016 | 5.350 | 5.400 | 5.200 | 5.270 | 1,068,023 | -0.07(-1.31%) |
Apr 27, 2016 | 5.230 | 5.520 | 5.180 | 5.340 | 609,135 | +0.15(+2.89%) |
Apr 26, 2016 | 5.260 | 5.260 | 5.060 | 5.190 | 614,698 | -0.01(-0.19%) |
Apr 25, 2016 | 5.230 | 5.280 | 5.020 | 5.200 | 659,034 | -0.07(-1.33%) |
Apr 22, 2016 | 5.110 | 5.420 | 5.110 | 5.270 | 791,235 | +0.15(+2.93%) |
Apr 21, 2016 | 5.150 | 5.320 | 5.040 | 5.120 | 703,904 | +0.02(+0.39%) |
Apr 20, 2016 | 5.190 | 5.310 | 4.950 | 5.100 | 1,172,214 | -0.09(-1.73%) |
Apr 19, 2016 | 4.820 | 5.265 | 4.810 | 5.190 | 661,379 | +0.41(+8.58%) |
Apr 18, 2016 | 4.490 | 4.810 | 4.480 | 4.780 | 479,409 | +0.16(+3.46%) |
Apr 15, 2016 | 4.540 | 4.680 | 4.430 | 4.620 | 865,106 | -0.01(-0.22%) |
Apr 14, 2016 | 4.290 | 4.650 | 4.250 | 4.630 | 883,265 | +0.33(+7.67%) |
Apr 13, 2016 | 4.250 | 4.480 | 4.205 | 4.300 | 1,124,188 | +0.05(+1.18%) |
Apr 12, 2016 | 4.000 | 4.290 | 3.955 | 4.250 | 1,404,472 | +0.27(+6.78%) |
Apr 11, 2016 | 3.930 | 4.090 | 3.860 | 3.980 | 708,762 | +0.04(+1.02%) |
Apr 08, 2016 | 3.980 | 4.070 | 3.870 | 3.940 | 1,004,670 | +0.09(+2.34%) |
Apr 07, 2016 | 3.930 | 4.120 | 3.835 | 3.850 | 1,201,024 | -0.13(-3.27%) |
Apr 06, 2016 | 3.860 | 3.980 | 3.740 | 3.980 | 1,278,073 | +0.15(+3.92%) |
Apr 05, 2016 | 3.950 | 4.020 | 3.820 | 3.830 | 570,162 | -0.15(-3.77%) |
Apr 04, 2016 | 4.260 | 4.280 | 3.950 | 3.980 | 974,124 | -0.27(-6.35%) |
Apr 01, 2016 | 4.160 | 4.260 | 4.040 | 4.250 | 751,067 | -0.07(-1.62%) |
Mar 31, 2016 | 4.180 | 4.370 | 4.174 | 4.320 | 352,329 | +0.10(+2.37%) |
Mar 30, 2016 | 4.340 | 4.505 | 4.075 | 4.220 | 533,795 | -0.05(-1.17%) |
Mar 29, 2016 | 4.010 | 4.310 | 3.920 | 4.270 | 474,235 | +0.14(+3.39%) |
Mar 28, 2016 | 4.170 | 4.260 | 3.965 | 4.130 | 504,789 | -0.06(-1.43%) |
Mar 24, 2016 | 4.030 | 4.190 | 4.190 | 4.190 | 594,100 | +0.08(+1.95%) |
Mar 23, 2016 | 4.260 | 4.260 | 4.040 | 4.110 | 956,003 | -0.16(-3.75%) |
Mar 22, 2016 | 4.550 | 4.580 | 4.220 | 4.270 | 553,690 | -0.33(-7.17%) |
Mar 21, 2016 | 4.420 | 4.610 | 4.375 | 4.600 | 1,403,303 | +0.14(+3.14%) |
Mar 18, 2016 | 4.610 | 4.640 | 4.290 | 4.460 | 2,505,763 | -0.03(-0.67%) |
Mar 17, 2016 | 4.400 | 4.550 | 4.350 | 4.490 | 1,287,277 | +0.11(+2.51%) |
Mar 16, 2016 | 4.250 | 4.380 | 4.140 | 4.380 | 573,162 | +0.20(+4.78%) |
Mar 15, 2016 | 4.430 | 4.450 | 4.010 | 4.180 | 656,418 | -0.37(-8.13%) |
Mar 14, 2016 | 4.470 | 4.640 | 4.380 | 4.550 | 1,494,967 | -0.01(-0.22%) |
Mar 11, 2016 | 4.160 | 4.620 | 4.100 | 4.560 | 1,138,803 | +0.51(+12.59%) |
Mar 10, 2016 | 4.140 | 4.160 | 3.945 | 4.050 | 954,706 | -0.05(-1.22%) |
Mar 09, 2016 | 4.030 | 4.140 | 3.760 | 4.100 | 1,997,251 | +0.16(+4.06%) |
Mar 08, 2016 | 4.120 | 4.220 | 3.860 | 3.940 | 1,902,676 | -0.29(-6.86%) |
Mar 07, 2016 | 4.280 | 4.490 | 4.150 | 4.230 | 1,884,249 | -0.03(-0.70%) |
Mar 04, 2016 | 4.300 | 4.420 | 4.175 | 4.260 | 1,317,025 | +0.00(+0.00%) |
Mar 03, 2016 | 3.970 | 4.340 | 3.970 | 4.260 | 859,138 | +0.23(+5.71%) |
Mar 02, 2016 | 3.740 | 4.050 | 3.740 | 4.030 | 630,880 | +0.24(+6.33%) |
Mar 01, 2016 | 3.750 | 3.820 | 3.680 | 3.790 | 713,010 | +0.06(+1.61%) |
Feb 29, 2016 | 3.670 | 3.790 | 3.630 | 3.730 | 863,232 | +0.09(+2.47%) |
Feb 26, 2016 | 3.550 | 3.751 | 3.470 | 3.640 | 810,445 | +0.21(+6.12%) |
Feb 25, 2016 | 3.550 | 3.560 | 3.390 | 3.430 | 755,010 | -0.12(-3.38%) |
Feb 24, 2016 | 3.540 | 3.570 | 3.350 | 3.550 | 923,413 | -0.07(-1.93%) |
Feb 23, 2016 | 3.910 | 4.030 | 3.605 | 3.620 | 563,838 | -0.34(-8.59%) |
Feb 22, 2016 | 3.650 | 4.070 | 3.650 | 3.960 | 715,546 | +0.42(+11.86%) |
Feb 19, 2016 | 3.620 | 3.690 | 3.510 | 3.540 | 534,456 | -0.11(-3.01%) |
Feb 18, 2016 | 3.830 | 3.845 | 3.635 | 3.650 | 1,063,536 | -0.14(-3.69%) |
Feb 17, 2016 | 3.670 | 3.862 | 3.620 | 3.790 | 2,004,707 | +0.17(+4.70%) |
Feb 16, 2016 | 3.680 | 3.720 | 3.610 | 3.620 | 997,718 | +0.00(+0.00%) |
Feb 12, 2016 | 3.740 | 3.620 | 3.620 | 3.620 | 2,312,900 | -0.25(-6.46%) |
Feb 11, 2016 | 3.950 | 3.970 | 3.725 | 3.870 | 1,075,636 | -0.14(-3.49%) |
Feb 10, 2016 | 4.240 | 4.350 | 4.000 | 4.010 | 1,022,303 | -0.26(-6.09%) |
Feb 09, 2016 | 4.410 | 4.420 | 4.210 | 4.270 | 719,270 | -0.23(-5.11%) |
Feb 08, 2016 | 4.510 | 4.540 | 4.340 | 4.500 | 732,158 | -0.07(-1.53%) |
Feb 05, 2016 | 4.770 | 4.820 | 4.530 | 4.570 | 820,434 | -0.27(-5.58%) |
Feb 04, 2016 | 4.630 | 4.935 | 4.630 | 4.840 | 843,973 | +0.25(+5.45%) |
Feb 03, 2016 | 4.540 | 4.650 | 4.250 | 4.590 | 722,373 | +0.18(+4.08%) |
Feb 02, 2016 | 4.580 | 4.620 | 4.370 | 4.410 | 572,369 | -0.32(-6.77%) |
Feb 01, 2016 | 4.750 | 4.840 | 4.650 | 4.730 | 593,023 | -0.14(-2.87%) |
Jan 29, 2016 | 4.680 | 4.880 | 4.620 | 4.870 | 845,452 | +0.21(+4.51%) |
Jan 28, 2016 | 4.600 | 4.700 | 4.490 | 4.660 | 633,488 | +0.30(+6.88%) |
Jan 27, 2016 | 4.320 | 4.470 | 4.270 | 4.360 | 869,873 | +0.00(+0.00%) |
Jan 26, 2016 | 4.170 | 4.410 | 4.110 | 4.360 | 479,577 | +0.21(+5.06%) |
Jan 25, 2016 | 4.250 | 4.490 | 4.135 | 4.150 | 518,860 | -0.30(-6.74%) |
Jan 22, 2016 | 4.390 | 4.570 | 4.280 | 4.450 | 532,183 | +0.21(+4.95%) |
Jan 21, 2016 | 4.150 | 4.480 | 4.110 | 4.240 | 920,180 | +0.01(+0.24%) |
Jan 20, 2016 | 4.200 | 4.280 | 3.880 | 4.230 | 885,531 | -0.06(-1.40%) |
Jan 19, 2016 | 4.450 | 4.475 | 4.190 | 4.290 | 684,171 | -0.15(-3.38%) |
Jan 15, 2016 | 4.260 | 4.440 | 4.440 | 4.440 | 871,100 | -0.03(-0.67%) |
Jan 14, 2016 | 4.460 | 4.540 | 4.270 | 4.470 | 703,009 | +0.08(+1.82%) |
Jan 13, 2016 | 4.580 | 4.720 | 4.355 | 4.390 | 858,998 | -0.19(-4.15%) |
Jan 12, 2016 | 4.640 | 4.650 | 4.510 | 4.580 | 1,713,918 | +0.02(+0.44%) |
Jan 11, 2016 | 4.780 | 4.790 | 4.450 | 4.560 | 833,777 | -0.20(-4.20%) |
Jan 08, 2016 | 5.050 | 5.050 | 4.740 | 4.760 | 904,111 | -0.25(-4.99%) |
Jan 07, 2016 | 5.050 | 5.105 | 4.895 | 5.010 | 2,204,848 | -0.18(-3.47%) |
Jan 06, 2016 | 4.980 | 5.470 | 4.980 | 5.190 | 1,181,491 | -0.01(-0.19%) |
Jan 05, 2016 | 5.310 | 5.380 | 5.090 | 5.200 | 720,261 | -0.14(-2.62%) |
Jan 04, 2016 | 5.280 | 5.370 | 5.120 | 5.340 | 918,065 | +0.06(+1.14%) |
Dec 31, 2015 | 5.200 | 5.280 | 5.280 | 5.280 | 496,900 | +0.09(+1.73%) |
Dec 30, 2015 | 5.250 | 5.420 | 5.180 | 5.190 | 699,498 | -0.21(-3.89%) |
Dec 29, 2015 | 5.500 | 5.590 | 5.300 | 5.400 | 392,463 | +0.00(+0.00%) |
Dec 28, 2015 | 5.590 | 5.610 | 5.380 | 5.400 | 442,117 | -0.31(-5.43%) |
Dec 24, 2015 | 5.850 | 5.710 | 5.710 | 5.710 | 293,000 | -0.13(-2.23%) |
Dec 23, 2015 | 5.740 | 5.840 | 5.550 | 5.840 | 464,508 | +0.28(+5.04%) |
Dec 22, 2015 | 5.330 | 5.620 | 5.300 | 5.560 | 827,189 | +0.23(+4.32%) |
Dec 21, 2015 | 5.400 | 5.510 | 5.220 | 5.330 | 999,371 | -0.08(-1.48%) |
Dec 18, 2015 | 5.450 | 5.530 | 5.317 | 5.410 | 1,958,162 | -0.04(-0.73%) |
Dec 17, 2015 | 5.380 | 5.580 | 5.320 | 5.450 | 1,316,170 | +0.05(+0.93%) |
Dec 16, 2015 | 5.090 | 5.430 | 4.860 | 5.400 | 1,463,035 | +0.29(+5.68%) |
Dec 15, 2015 | 4.890 | 5.280 | 4.890 | 5.110 | 1,763,519 | +0.28(+5.80%) |
Dec 14, 2015 | 4.820 | 4.920 | 4.770 | 4.830 | 997,775 | +0.00(+0.00%) |
Dec 11, 2015 | 5.220 | 5.220 | 4.780 | 4.830 | 1,007,221 | -0.51(-9.55%) |
Dec 10, 2015 | 5.330 | 5.420 | 5.260 | 5.340 | 797,331 | -0.03(-0.56%) |
Dec 09, 2015 | 5.450 | 5.675 | 5.285 | 5.370 | 1,211,582 | -0.02(-0.37%) |
Dec 08, 2015 | 5.220 | 5.640 | 5.210 | 5.390 | 852,914 | -0.02(-0.37%) |
Dec 07, 2015 | 5.750 | 5.760 | 5.270 | 5.410 | 802,664 | -0.36(-6.24%) |
Dec 04, 2015 | 6.070 | 6.070 | 5.715 | 5.770 | 684,554 | -0.41(-6.63%) |
Dec 03, 2015 | 6.280 | 6.360 | 6.140 | 6.180 | 821,974 | +0.00(+0.00%) |
Dec 02, 2015 | 6.410 | 6.500 | 6.170 | 6.180 | 1,078,928 | -0.34(-5.21%) |
Dec 01, 2015 | 6.460 | 6.530 | 6.370 | 6.520 | 1,137,028 | +0.02(+0.31%) |
Nov 30, 2015 | 6.070 | 6.500 | 6.030 | 6.500 | 1,111,142 | +0.49(+8.15%) |
Nov 27, 2015 | 6.030 | 6.098 | 5.905 | 6.010 | 443,608 | -0.10(-1.64%) |
Nov 25, 2015 | 5.990 | 6.110 | 6.110 | 6.110 | 978,800 | +0.03(+0.49%) |
Nov 24, 2015 | 5.940 | 6.240 | 5.890 | 6.080 | 1,128,715 | +0.20(+3.40%) |
Nov 23, 2015 | 5.760 | 5.940 | 5.700 | 5.880 | 667,797 | +0.11(+1.91%) |
Nov 20, 2015 | 5.730 | 5.830 | 5.670 | 5.770 | 683,836 | +0.05(+0.87%) |
Nov 19, 2015 | 5.870 | 5.940 | 5.650 | 5.720 | 635,468 | -0.21(-3.54%) |
Nov 18, 2015 | 5.760 | 5.950 | 5.675 | 5.930 | 826,904 | +0.23(+4.04%) |
Nov 17, 2015 | 5.780 | 5.869 | 5.570 | 5.700 | 1,060,409 | -0.13(-2.23%) |
Nov 16, 2015 | 5.650 | 5.910 | 5.580 | 5.830 | 661,939 | +0.17(+3.00%) |
Nov 13, 2015 | 5.530 | 5.820 | 5.460 | 5.660 | 822,755 | +0.12(+2.17%) |
Nov 12, 2015 | 5.590 | 5.730 | 5.490 | 5.540 | 730,390 | -0.17(-2.98%) |
Nov 11, 2015 | 6.080 | 6.095 | 5.690 | 5.710 | 867,703 | -0.36(-5.93%) |
Nov 10, 2015 | 6.110 | 6.210 | 5.990 | 6.070 | 828,040 | -0.05(-0.82%) |
Nov 09, 2015 | 6.210 | 6.310 | 6.010 | 6.120 | 756,337 | -0.10(-1.61%) |
Nov 06, 2015 | 6.170 | 6.240 | 5.941 | 6.220 | 612,648 | +0.12(+1.97%) |
Nov 05, 2015 | 6.160 | 6.390 | 6.060 | 6.100 | 1,049,668 | -0.08(-1.29%) |
Nov 04, 2015 | 6.190 | 6.220 | 6.000 | 6.180 | 1,297,486 | -0.01(-0.16%) |
Nov 03, 2015 | 5.950 | 6.250 | 5.910 | 6.190 | 1,053,121 | +0.28(+4.74%) |
Nov 02, 2015 | 5.630 | 5.990 | 5.520 | 5.910 | 1,152,100 | +0.25(+4.42%) |
Oct 30, 2015 | 5.420 | 5.700 | 5.200 | 5.660 | 1,085,604 | +0.34(+6.39%) |
Oct 29, 2015 | 5.340 | 5.500 | 5.230 | 5.320 | 950,581 | -0.15(-2.74%) |
Oct 28, 2015 | 5.280 | 5.555 | 5.250 | 5.470 | 744,157 | +0.26(+4.99%) |
Oct 27, 2015 | 5.340 | 5.540 | 5.190 | 5.210 | 897,876 | -0.23(-4.23%) |
Oct 26, 2015 | 5.720 | 5.790 | 5.330 | 5.440 | 830,202 | -0.28(-4.90%) |
Oct 23, 2015 | 5.860 | 5.930 | 5.620 | 5.720 | 624,410 | -0.19(-3.21%) |
Oct 22, 2015 | 5.810 | 6.125 | 5.780 | 5.910 | 708,529 | +0.17(+2.96%) |
Oct 21, 2015 | 5.890 | 5.935 | 5.740 | 5.740 | 571,423 | -0.15(-2.55%) |
Oct 20, 2015 | 5.760 | 6.000 | 5.710 | 5.890 | 519,567 | +0.14(+2.43%) |
Oct 19, 2015 | 5.960 | 6.050 | 5.690 | 5.750 | 760,123 | -0.29(-4.80%) |
Oct 16, 2015 | 6.270 | 6.270 | 5.921 | 6.040 | 522,567 | -0.19(-3.05%) |
Oct 15, 2015 | 6.000 | 6.250 | 5.890 | 6.230 | 1,107,634 | +0.19(+3.15%) |
Oct 14, 2015 | 6.040 | 6.170 | 5.980 | 6.040 | 1,237,161 | -0.03(-0.49%) |
Oct 13, 2015 | 6.150 | 6.330 | 6.040 | 6.070 | 684,557 | -0.13(-2.10%) |
Oct 12, 2015 | 6.610 | 6.610 | 6.100 | 6.200 | 623,878 | -0.37(-5.63%) |
Oct 09, 2015 | 6.650 | 6.730 | 6.460 | 6.570 | 723,750 | -0.03(-0.45%) |
Oct 08, 2015 | 6.340 | 6.640 | 6.190 | 6.600 | 621,785 | +0.24(+3.77%) |
Oct 07, 2015 | 6.500 | 6.650 | 6.170 | 6.360 | 1,451,545 | +0.02(+0.32%) |
Oct 06, 2015 | 6.130 | 6.400 | 6.070 | 6.340 | 1,315,816 | +0.24(+3.93%) |
Oct 05, 2015 | 5.590 | 6.120 | 5.520 | 6.100 | 1,534,666 | +0.60(+10.91%) |
Oct 02, 2015 | 4.980 | 5.510 | 4.980 | 5.500 | 996,489 | +0.48(+9.56%) |
Oct 01, 2015 | 5.210 | 5.370 | 5.000 | 5.020 | 1,305,322 | -0.10(-1.95%) |
Sep 30, 2015 | 5.160 | 5.185 | 4.980 | 5.120 | 1,081,048 | +0.03(+0.59%) |
Sep 29, 2015 | 5.170 | 5.275 | 5.050 | 5.090 | 928,339 | -0.07(-1.36%) |
Sep 28, 2015 | 5.520 | 5.560 | 5.100 | 5.160 | 1,056,628 | -0.43(-7.69%) |
Sep 25, 2015 | 5.610 | 5.640 | 5.450 | 5.590 | 985,090 | +0.03(+0.54%) |
Sep 24, 2015 | 5.510 | 5.620 | 5.410 | 5.560 | 1,327,973 | +0.01(+0.18%) |
Sep 23, 2015 | 5.720 | 5.720 | 5.530 | 5.550 | 848,467 | -0.14(-2.46%) |
Sep 22, 2015 | 5.610 | 5.750 | 5.540 | 5.690 | 1,029,093 | -0.02(-0.35%) |
Sep 21, 2015 | 5.810 | 5.880 | 5.590 | 5.710 | 1,273,655 | -0.02(-0.35%) |
Sep 18, 2015 | 5.900 | 5.950 | 5.640 | 5.730 | 2,537,023 | -0.27(-4.50%) |
Sep 17, 2015 | 5.700 | 6.060 | 5.670 | 6.000 | 2,129,451 | +0.15(+2.56%) |
Sep 16, 2015 | 5.650 | 5.860 | 4.890 | 5.850 | 5,584,608 | -0.33(-5.34%) |
Sep 15, 2015 | 6.080 | 6.250 | 6.050 | 6.180 | 773,834 | +0.08(+1.31%) |
Sep 14, 2015 | 6.120 | 6.170 | 6.050 | 6.100 | 654,708 | -0.05(-0.81%) |
Sep 11, 2015 | 6.180 | 6.190 | 5.980 | 6.150 | 962,707 | -0.17(-2.69%) |
Sep 10, 2015 | 6.270 | 6.335 | 6.070 | 6.320 | 903,370 | +0.04(+0.64%) |
Sep 09, 2015 | 6.590 | 6.715 | 6.230 | 6.280 | 851,409 | -0.30(-4.56%) |
Sep 08, 2015 | 6.570 | 6.750 | 6.420 | 6.580 | 836,031 | +0.05(+0.77%) |
Sep 04, 2015 | 6.610 | 6.530 | 6.530 | 6.530 | 792,700 | -0.22(-3.26%) |
Sep 03, 2015 | 6.790 | 6.940 | 6.660 | 6.750 | 1,002,752 | -0.04(-0.59%) |
Sep 02, 2015 | 6.920 | 6.990 | 6.610 | 6.790 | 1,305,413 | -0.07(-1.02%) |