Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.828 | 7.966 | 7.828 | 7.950 | 21,524 | +0.35(+4.59%) |
Nov 29, 2016 | 7.536 | 7.641 | 7.536 | 7.601 | 12,921 | -0.11(-1.37%) |
Nov 28, 2016 | 7.836 | 7.836 | 7.706 | 7.706 | 15,376 | -0.10(-1.25%) |
Nov 25, 2016 | 7.737 | 7.909 | 7.737 | 7.804 | 3,814 | +0.00(+0.00%) |
Nov 23, 2016 | 7.804 | 7.804 | 7.804 | 0 | +0.03(+0.42%) | |
Nov 22, 2016 | 7.714 | 7.796 | 7.714 | 7.771 | 17,138 | +0.05(+0.63%) |
Nov 21, 2016 | 7.650 | 7.771 | 7.650 | 7.723 | 17,083 | +0.14(+1.86%) |
Nov 18, 2016 | 7.568 | 7.593 | 7.536 | 7.582 | 2,813 | -0.00(-0.03%) |
Nov 17, 2016 | 7.674 | 7.690 | 7.536 | 7.584 | 19,449 | -0.06(-0.75%) |
Nov 16, 2016 | 7.690 | 7.739 | 7.617 | 7.641 | 11,565 | -0.06(-0.77%) |
Nov 15, 2016 | 7.682 | 7.791 | 7.641 | 7.701 | 18,053 | +0.06(+0.74%) |
Nov 14, 2016 | 7.716 | 7.718 | 7.426 | 7.644 | 49,427 | -0.12(-1.56%) |
Nov 11, 2016 | 7.797 | 7.805 | 7.684 | 7.765 | 41,247 | -0.06(-0.82%) |
Nov 10, 2016 | 7.716 | 7.845 | 7.716 | 7.829 | 39,160 | +0.10(+1.33%) |
Nov 09, 2016 | 7.458 | 7.741 | 7.458 | 7.727 | 21,253 | +0.24(+3.15%) |
Nov 08, 2016 | 7.265 | 7.612 | 7.265 | 7.491 | 51,188 | +0.21(+2.88%) |
Nov 07, 2016 | 7.208 | 7.281 | 7.208 | 7.281 | 4,617 | +0.10(+1.35%) |
Nov 04, 2016 | 7.160 | 7.233 | 7.144 | 7.184 | 9,568 | -0.05(-0.67%) |
Nov 03, 2016 | 7.289 | 7.289 | 7.168 | 7.233 | 15,666 | -0.04(-0.55%) |
Nov 02, 2016 | 7.346 | 7.346 | 7.208 | 7.273 | 25,904 | -0.14(-1.85%) |
Nov 01, 2016 | 7.483 | 7.483 | 7.370 | 7.410 | 17,788 | -0.09(-1.18%) |
Oct 31, 2016 | 7.515 | 7.539 | 7.418 | 7.499 | 10,485 | -0.04(-0.53%) |
Oct 28, 2016 | 7.579 | 7.589 | 7.515 | 7.539 | 9,150 | -0.06(-0.74%) |
Oct 27, 2016 | 7.612 | 7.660 | 7.555 | 7.596 | 6,501 | -0.05(-0.63%) |
Oct 26, 2016 | 7.571 | 7.652 | 7.547 | 7.644 | 12,331 | +0.01(+0.18%) |
Oct 25, 2016 | 7.628 | 7.692 | 7.628 | 7.630 | 10,232 | -0.06(-0.81%) |
Oct 24, 2016 | 7.684 | 7.743 | 7.639 | 7.692 | 8,438 | -0.02(-0.21%) |
Oct 21, 2016 | 7.725 | 7.737 | 7.692 | 7.708 | 7,590 | -0.03(-0.42%) |
Oct 20, 2016 | 7.749 | 7.781 | 7.708 | 7.741 | 15,429 | -0.08(-1.08%) |
Oct 19, 2016 | 7.741 | 7.849 | 7.741 | 7.825 | 7,070 | +0.12(+1.52%) |
Oct 18, 2016 | 7.765 | 7.765 | 7.652 | 7.708 | 13,033 | +0.01(+0.10%) |
Oct 17, 2016 | 7.789 | 7.793 | 7.692 | 7.700 | 6,863 | -0.10(-1.27%) |
Oct 14, 2016 | 7.808 | 7.824 | 7.727 | 7.800 | 10,232 | -0.01(-0.10%) |
Oct 13, 2016 | 7.824 | 7.832 | 7.727 | 7.808 | 9,598 | -0.03(-0.41%) |
Oct 12, 2016 | 7.888 | 7.888 | 7.783 | 7.840 | 4,759 | -0.06(-0.81%) |
Oct 11, 2016 | 8.008 | 8.008 | 7.872 | 7.904 | 5,830 | -0.06(-0.80%) |
Oct 10, 2016 | 7.928 | 8.000 | 7.928 | 7.968 | 14,350 | +0.10(+1.31%) |
Oct 07, 2016 | 7.840 | 7.880 | 7.840 | 7.865 | 3,303 | -0.01(-0.08%) |
Oct 06, 2016 | 7.880 | 7.904 | 7.840 | 7.872 | 10,366 | -0.02(-0.20%) |
Oct 05, 2016 | 7.912 | 7.912 | 7.856 | 7.888 | 5,872 | +0.10(+1.23%) |
Oct 04, 2016 | 7.872 | 7.888 | 7.792 | 7.792 | 4,600 | -0.10(-1.22%) |
Oct 03, 2016 | 7.912 | 7.928 | 7.864 | 7.888 | 9,832 | +0.05(+0.61%) |
Sep 30, 2016 | 7.928 | 7.928 | 7.832 | 7.840 | 25,376 | +0.02(+0.20%) |
Sep 29, 2016 | 7.840 | 7.906 | 7.800 | 7.824 | 11,296 | +0.02(+0.21%) |
Sep 28, 2016 | 7.615 | 7.840 | 7.581 | 7.808 | 18,989 | +0.19(+2.53%) |
Sep 27, 2016 | 7.631 | 7.663 | 7.567 | 7.615 | 14,905 | -0.06(-0.73%) |
Sep 26, 2016 | 7.703 | 7.726 | 7.663 | 7.671 | 6,742 | -0.03(-0.42%) |
Sep 23, 2016 | 7.751 | 7.759 | 7.687 | 7.703 | 5,059 | -0.08(-1.03%) |
Sep 22, 2016 | 7.743 | 7.807 | 7.743 | 7.783 | 19,570 | +0.08(+1.04%) |
Sep 21, 2016 | 7.711 | 7.775 | 7.671 | 7.703 | 20,974 | +0.02(+0.21%) |
Sep 20, 2016 | 7.695 | 7.703 | 7.639 | 7.687 | 9,152 | -0.04(-0.52%) |
Sep 19, 2016 | 7.631 | 7.751 | 7.631 | 7.727 | 6,589 | +0.11(+1.47%) |
Sep 16, 2016 | 7.455 | 7.615 | 7.455 | 7.615 | 9,926 | +0.07(+0.96%) |
Sep 15, 2016 | 7.391 | 7.551 | 7.366 | 7.543 | 13,733 | +0.13(+1.70%) |
Sep 14, 2016 | 7.473 | 7.473 | 7.393 | 7.417 | 15,518 | -0.01(-0.11%) |
Sep 13, 2016 | 7.584 | 7.600 | 7.425 | 7.425 | 12,125 | -0.28(-3.62%) |
Sep 12, 2016 | 7.664 | 7.744 | 7.648 | 7.704 | 21,461 | +0.03(+0.42%) |
Sep 09, 2016 | 7.784 | 7.879 | 7.672 | 7.672 | 34,106 | -0.22(-2.83%) |
Sep 08, 2016 | 7.887 | 7.935 | 7.885 | 7.895 | 25,252 | +0.07(+0.92%) |
Sep 07, 2016 | 7.760 | 7.887 | 7.760 | 7.823 | 23,472 | +0.05(+0.62%) |
Sep 06, 2016 | 7.680 | 7.776 | 7.672 | 7.776 | 14,758 | +0.13(+1.67%) |
Sep 02, 2016 | 7.624 | 7.648 | 7.648 | 7.648 | 12,300 | +0.02(+0.31%) |
Sep 01, 2016 | 7.648 | 7.680 | 7.497 | 7.624 | 21,778 | -0.03(-0.42%) |
Aug 31, 2016 | 7.688 | 7.688 | 7.632 | 7.656 | 15,920 | -0.05(-0.62%) |
Aug 30, 2016 | 7.736 | 7.799 | 7.688 | 7.704 | 23,596 | -0.01(-0.10%) |
Aug 29, 2016 | 7.720 | 7.792 | 7.688 | 7.712 | 16,941 | -0.05(-0.71%) |
Aug 26, 2016 | 7.816 | 7.816 | 7.702 | 7.767 | 9,086 | -0.00(-0.01%) |
Aug 25, 2016 | 7.784 | 7.863 | 7.700 | 7.768 | 10,598 | -0.06(-0.81%) |
Aug 24, 2016 | 7.816 | 7.879 | 7.752 | 7.831 | 50,691 | -0.00(-0.00%) |
Aug 23, 2016 | 7.712 | 7.919 | 7.712 | 7.831 | 30,240 | +0.09(+1.13%) |
Aug 22, 2016 | 7.632 | 7.776 | 7.584 | 7.744 | 47,177 | +0.04(+0.52%) |
Aug 19, 2016 | 7.704 | 7.712 | 7.640 | 7.704 | 23,679 | -0.02(-0.21%) |
Aug 18, 2016 | 7.497 | 7.720 | 7.497 | 7.720 | 23,475 | +0.21(+2.76%) |
Aug 17, 2016 | 7.441 | 7.553 | 7.425 | 7.513 | 27,525 | +0.05(+0.64%) |
Aug 16, 2016 | 7.393 | 7.489 | 7.393 | 7.465 | 7,074 | +0.04(+0.49%) |
Aug 15, 2016 | 7.385 | 7.457 | 7.385 | 7.429 | 41,157 | +0.05(+0.66%) |
Aug 12, 2016 | 7.356 | 7.403 | 7.293 | 7.380 | 37,230 | +0.11(+1.52%) |
Aug 11, 2016 | 7.174 | 7.308 | 7.095 | 7.269 | 51,533 | +0.17(+2.46%) |
Aug 10, 2016 | 7.126 | 7.158 | 7.071 | 7.095 | 47,327 | -0.01(-0.11%) |
Aug 09, 2016 | 7.039 | 7.103 | 7.017 | 7.103 | 38,132 | +0.11(+1.59%) |
Aug 08, 2016 | 7.039 | 7.049 | 6.989 | 6.992 | 30,221 | +0.04(+0.57%) |
Aug 05, 2016 | 6.968 | 6.968 | 6.849 | 6.952 | 21,355 | +0.05(+0.69%) |
Aug 04, 2016 | 6.810 | 6.936 | 6.810 | 6.905 | 24,200 | +0.09(+1.28%) |
Aug 03, 2016 | 6.596 | 6.825 | 6.596 | 6.818 | 66,867 | +0.26(+3.99%) |
Aug 02, 2016 | 6.707 | 6.810 | 6.525 | 6.556 | 74,732 | -0.17(-2.59%) |
Aug 01, 2016 | 6.976 | 6.976 | 6.715 | 6.730 | 55,752 | -0.31(-4.39%) |
Jul 29, 2016 | 6.968 | 7.039 | 6.968 | 7.039 | 34,199 | -0.01(-0.11%) |
Jul 28, 2016 | 7.079 | 7.079 | 7.031 | 7.047 | 16,092 | -0.04(-0.56%) |
Jul 27, 2016 | 7.103 | 7.198 | 7.087 | 7.087 | 29,151 | -0.08(-1.08%) |
Jul 26, 2016 | 7.031 | 7.164 | 7.031 | 7.164 | 21,659 | +0.07(+0.98%) |
Jul 25, 2016 | 7.237 | 7.269 | 7.079 | 7.095 | 46,681 | -0.20(-2.71%) |
Jul 22, 2016 | 7.316 | 7.324 | 7.269 | 7.293 | 14,769 | -0.05(-0.63%) |
Jul 21, 2016 | 7.364 | 7.443 | 7.316 | 7.339 | 27,421 | -0.05(-0.66%) |
Jul 20, 2016 | 7.293 | 7.411 | 7.226 | 7.388 | 19,836 | +0.08(+1.08%) |
Jul 19, 2016 | 7.332 | 7.340 | 7.285 | 7.308 | 15,429 | -0.06(-0.86%) |
Jul 18, 2016 | 7.332 | 7.374 | 7.285 | 7.372 | 15,112 | +0.02(+0.22%) |
Jul 15, 2016 | 7.364 | 7.451 | 7.324 | 7.356 | 17,718 | -0.02(-0.21%) |
Jul 14, 2016 | 7.372 | 7.403 | 7.332 | 7.372 | 18,986 | +0.05(+0.72%) |
Jul 13, 2016 | 7.460 | 7.460 | 7.287 | 7.319 | 40,392 | -0.14(-1.90%) |
Jul 12, 2016 | 7.327 | 7.476 | 7.327 | 7.460 | 19,524 | +0.23(+3.16%) |
Jul 11, 2016 | 7.397 | 7.397 | 7.232 | 7.232 | 11,051 | -0.01(-0.11%) |
Jul 08, 2016 | 7.146 | 7.248 | 7.098 | 7.240 | 30,772 | +0.17(+2.45%) |
Jul 07, 2016 | 7.264 | 7.287 | 7.067 | 7.067 | 19,103 | -0.10(-1.43%) |
Jul 06, 2016 | 7.106 | 7.177 | 7.051 | 7.169 | 17,702 | +0.01(+0.12%) |
Jul 05, 2016 | 7.303 | 7.311 | 7.083 | 7.160 | 28,709 | -0.20(-2.69%) |
Jul 01, 2016 | 7.295 | 7.358 | 7.358 | 7.358 | 11,817 | +0.09(+1.19%) |
Jun 30, 2016 | 7.264 | 7.311 | 7.169 | 7.272 | 11,928 | +0.00(+0.00%) |
Jun 29, 2016 | 7.169 | 7.327 | 7.169 | 7.272 | 30,982 | +0.17(+2.33%) |
Jun 28, 2016 | 6.941 | 7.153 | 6.941 | 7.106 | 25,734 | +0.26(+3.79%) |
Jun 27, 2016 | 7.161 | 7.216 | 6.784 | 6.847 | 42,750 | -0.45(-6.23%) |
Jun 24, 2016 | 7.334 | 7.429 | 7.240 | 7.301 | 30,308 | -0.20(-2.64%) |
Jun 23, 2016 | 7.453 | 7.523 | 7.453 | 7.499 | 25,205 | +0.13(+1.81%) |
Jun 22, 2016 | 7.405 | 7.424 | 7.350 | 7.366 | 31,275 | -0.03(-0.43%) |
Jun 21, 2016 | 7.319 | 7.397 | 7.248 | 7.397 | 27,297 | +0.08(+1.08%) |
Jun 20, 2016 | 7.342 | 7.342 | 7.248 | 7.319 | 24,367 | +0.12(+1.64%) |
Jun 17, 2016 | 7.169 | 7.232 | 7.091 | 7.201 | 16,824 | +0.10(+1.44%) |
Jun 16, 2016 | 7.201 | 7.201 | 6.933 | 7.098 | 60,290 | -0.16(-2.16%) |
Jun 15, 2016 | 7.256 | 7.358 | 7.216 | 7.255 | 39,140 | -0.02(-0.23%) |
Jun 14, 2016 | 7.382 | 7.421 | 7.206 | 7.272 | 46,969 | -0.14(-1.84%) |
Jun 13, 2016 | 7.345 | 7.415 | 7.215 | 7.408 | 26,248 | -0.02(-0.32%) |
Jun 10, 2016 | 7.541 | 7.595 | 7.400 | 7.431 | 36,033 | -0.21(-2.76%) |
Jun 09, 2016 | 7.502 | 7.658 | 7.502 | 7.642 | 32,670 | +0.05(+0.72%) |
Jun 08, 2016 | 7.705 | 7.814 | 7.572 | 7.588 | 57,231 | +0.01(+0.10%) |
Jun 07, 2016 | 7.572 | 7.666 | 7.486 | 7.580 | 51,371 | +0.06(+0.83%) |
Jun 06, 2016 | 7.478 | 7.548 | 7.369 | 7.517 | 15,389 | +0.12(+1.59%) |
Jun 03, 2016 | 7.353 | 7.400 | 7.314 | 7.400 | 24,045 | +0.06(+0.85%) |
Jun 02, 2016 | 7.275 | 7.376 | 7.149 | 7.337 | 40,646 | -0.08(-1.05%) |
Jun 01, 2016 | 7.533 | 7.541 | 7.290 | 7.415 | 81,233 | -0.15(-1.96%) |
May 31, 2016 | 7.447 | 7.697 | 7.447 | 7.564 | 58,567 | +0.13(+1.74%) |
May 27, 2016 | 7.447 | 7.435 | 7.435 | 7.435 | 37,840 | -0.07(-0.88%) |
May 26, 2016 | 7.517 | 7.689 | 7.463 | 7.501 | 45,775 | -0.02(-0.32%) |
May 25, 2016 | 7.384 | 7.541 | 7.384 | 7.525 | 44,768 | +0.20(+2.67%) |
May 24, 2016 | 7.580 | 7.580 | 7.329 | 7.329 | 17,186 | -0.08(-1.06%) |
May 23, 2016 | 7.439 | 7.478 | 7.329 | 7.408 | 31,626 | -0.08(-1.04%) |
May 20, 2016 | 7.392 | 7.595 | 7.392 | 7.486 | 43,743 | +0.09(+1.27%) |
May 19, 2016 | 7.306 | 7.478 | 7.181 | 7.392 | 77,054 | +0.05(+0.64%) |
May 18, 2016 | 7.376 | 7.384 | 7.251 | 7.345 | 96,488 | -0.12(-1.65%) |
May 17, 2016 | 7.468 | 7.569 | 7.305 | 7.468 | 73,106 | -0.06(-0.76%) |
May 16, 2016 | 7.127 | 7.554 | 7.127 | 7.525 | 49,243 | +0.50(+7.09%) |
May 13, 2016 | 7.049 | 7.119 | 7.018 | 7.027 | 18,606 | -0.03(-0.43%) |
May 12, 2016 | 7.049 | 7.204 | 7.011 | 7.057 | 27,916 | +0.05(+0.78%) |
May 11, 2016 | 6.902 | 7.049 | 6.863 | 7.003 | 63,818 | +0.12(+1.69%) |
May 10, 2016 | 6.817 | 6.941 | 6.817 | 6.887 | 68,666 | +0.04(+0.57%) |
May 09, 2016 | 6.972 | 6.972 | 6.685 | 6.848 | 59,903 | -0.12(-1.67%) |
May 06, 2016 | 6.863 | 7.026 | 6.794 | 6.964 | 43,145 | +0.02(+0.34%) |
May 05, 2016 | 6.980 | 7.080 | 6.900 | 6.941 | 39,746 | +0.11(+1.59%) |
May 04, 2016 | 6.794 | 6.887 | 6.763 | 6.832 | 78,068 | +0.05(+0.80%) |
May 03, 2016 | 6.902 | 6.995 | 6.685 | 6.778 | 44,499 | -0.22(-3.10%) |
May 02, 2016 | 7.042 | 7.042 | 6.864 | 6.995 | 41,756 | +0.01(+0.11%) |
Apr 29, 2016 | 6.840 | 7.018 | 6.809 | 6.987 | 95,839 | +0.18(+2.57%) |
Apr 28, 2016 | 6.685 | 6.910 | 6.669 | 6.812 | 132,399 | +0.13(+2.02%) |
Apr 27, 2016 | 6.514 | 6.755 | 6.507 | 6.677 | 149,825 | +0.26(+3.99%) |
Apr 26, 2016 | 6.336 | 6.429 | 6.282 | 6.421 | 67,754 | +0.05(+0.85%) |
Apr 25, 2016 | 6.553 | 6.553 | 6.253 | 6.367 | 69,763 | -0.18(-2.73%) |
Apr 22, 2016 | 6.445 | 6.561 | 6.445 | 6.545 | 26,516 | +0.10(+1.56%) |
Apr 21, 2016 | 6.406 | 6.491 | 6.383 | 6.445 | 36,230 | +0.00(+0.04%) |
Apr 20, 2016 | 6.220 | 6.506 | 6.220 | 6.442 | 56,183 | +0.20(+3.19%) |
Apr 19, 2016 | 6.026 | 6.274 | 6.026 | 6.243 | 55,497 | +0.22(+3.74%) |
Apr 18, 2016 | 5.871 | 6.065 | 5.769 | 6.018 | 28,769 | +0.07(+1.17%) |
Apr 15, 2016 | 5.964 | 6.010 | 5.948 | 5.948 | 22,087 | -0.04(-0.65%) |
Apr 14, 2016 | 6.111 | 6.111 | 5.964 | 5.987 | 23,821 | +0.02(+0.29%) |
Apr 13, 2016 | 5.923 | 6.054 | 5.908 | 5.969 | 81,984 | -0.02(-0.40%) |
Apr 12, 2016 | 5.870 | 6.054 | 5.870 | 5.994 | 120,309 | +0.16(+2.78%) |
Apr 11, 2016 | 5.770 | 5.923 | 5.770 | 5.831 | 45,850 | +0.12(+2.01%) |
Apr 08, 2016 | 5.724 | 5.785 | 5.632 | 5.716 | 82,313 | +0.10(+1.73%) |
Apr 07, 2016 | 5.617 | 5.647 | 5.609 | 5.619 | 8,291 | -0.07(-1.17%) |
Apr 06, 2016 | 5.617 | 5.686 | 5.596 | 5.686 | 24,535 | +0.15(+2.63%) |
Apr 05, 2016 | 5.570 | 5.579 | 5.509 | 5.540 | 17,293 | -0.02(-0.43%) |
Apr 04, 2016 | 5.663 | 5.663 | 5.564 | 5.564 | 14,628 | -0.08(-1.34%) |
Apr 01, 2016 | 5.624 | 5.701 | 5.570 | 5.639 | 21,955 | -0.09(-1.56%) |
Mar 31, 2016 | 5.693 | 5.755 | 5.693 | 5.729 | 37,785 | +0.03(+0.45%) |
Mar 30, 2016 | 5.624 | 5.732 | 5.581 | 5.703 | 19,464 | +0.16(+2.81%) |
Mar 29, 2016 | 5.432 | 5.547 | 5.432 | 5.547 | 10,498 | +0.05(+0.96%) |
Mar 28, 2016 | 5.532 | 5.555 | 5.471 | 5.495 | 12,879 | -0.05(-0.93%) |
Mar 24, 2016 | 5.532 | 5.546 | 5.546 | 5.546 | 25,023 | -0.03(-0.57%) |
Mar 23, 2016 | 5.686 | 5.686 | 5.570 | 5.578 | 9,644 | -0.18(-3.20%) |
Mar 22, 2016 | 5.701 | 5.778 | 5.670 | 5.762 | 12,764 | +0.05(+0.81%) |
Mar 21, 2016 | 5.785 | 5.785 | 5.670 | 5.716 | 8,010 | -0.08(-1.32%) |
Mar 18, 2016 | 5.839 | 5.923 | 5.755 | 5.793 | 26,086 | -0.02(-0.26%) |
Mar 17, 2016 | 5.663 | 5.877 | 5.663 | 5.808 | 25,384 | +0.18(+3.27%) |
Mar 16, 2016 | 5.532 | 5.624 | 5.505 | 5.624 | 17,191 | +0.20(+3.72%) |
Mar 15, 2016 | 5.468 | 5.468 | 5.286 | 5.423 | 19,113 | -0.08(-1.52%) |
Mar 14, 2016 | 5.544 | 5.544 | 5.438 | 5.506 | 20,607 | -0.03(-0.55%) |
Mar 11, 2016 | 5.491 | 5.574 | 5.491 | 5.536 | 20,356 | +0.14(+2.67%) |
Mar 10, 2016 | 5.499 | 5.499 | 5.385 | 5.392 | 30,732 | -0.07(-1.25%) |
Mar 09, 2016 | 5.408 | 5.483 | 5.366 | 5.461 | 39,016 | +0.14(+2.71%) |
Mar 08, 2016 | 5.529 | 5.529 | 5.294 | 5.317 | 57,383 | -0.27(-4.87%) |
Mar 07, 2016 | 5.392 | 5.589 | 5.392 | 5.589 | 40,443 | +0.14(+2.63%) |
Mar 04, 2016 | 5.324 | 5.521 | 5.248 | 5.445 | 137,772 | +0.14(+2.72%) |
Mar 03, 2016 | 5.248 | 5.410 | 5.226 | 5.301 | 68,114 | +0.07(+1.26%) |
Mar 02, 2016 | 5.036 | 5.241 | 5.021 | 5.236 | 56,574 | +0.15(+2.88%) |
Mar 01, 2016 | 5.036 | 5.142 | 4.998 | 5.089 | 11,252 | +0.06(+1.21%) |
Feb 29, 2016 | 5.021 | 5.059 | 4.968 | 5.028 | 20,758 | +0.06(+1.22%) |
Feb 26, 2016 | 4.899 | 5.028 | 4.899 | 4.968 | 26,509 | +0.12(+2.50%) |
Feb 25, 2016 | 4.831 | 4.899 | 4.733 | 4.846 | 19,332 | -0.02(-0.31%) |
Feb 24, 2016 | 4.733 | 4.868 | 4.664 | 4.861 | 21,741 | +0.05(+1.10%) |
Feb 23, 2016 | 4.968 | 5.013 | 4.786 | 4.808 | 32,528 | -0.24(-4.80%) |
Feb 22, 2016 | 5.051 | 5.059 | 5.013 | 5.051 | 8,972 | +0.15(+3.10%) |
Feb 19, 2016 | 4.960 | 4.960 | 4.884 | 4.899 | 7,747 | -0.11(-2.27%) |
Feb 18, 2016 | 5.104 | 5.104 | 4.960 | 5.013 | 20,428 | -0.01(-0.15%) |
Feb 17, 2016 | 4.922 | 5.066 | 4.901 | 5.021 | 27,755 | +0.20(+4.25%) |
Feb 16, 2016 | 4.824 | 4.869 | 4.763 | 4.816 | 23,103 | +0.15(+3.13%) |
Feb 12, 2016 | 4.528 | 4.670 | 4.670 | 4.670 | 16,970 | +0.25(+5.58%) |
Feb 11, 2016 | 4.483 | 4.558 | 4.393 | 4.423 | 16,693 | -0.20(-4.37%) |
Feb 10, 2016 | 4.573 | 4.700 | 4.573 | 4.625 | 15,712 | -0.01(-0.24%) |
Feb 09, 2016 | 4.677 | 4.722 | 4.520 | 4.636 | 24,840 | -0.18(-3.65%) |
Feb 08, 2016 | 5.059 | 5.104 | 4.640 | 4.812 | 60,385 | -0.35(-6.81%) |
Feb 05, 2016 | 5.171 | 5.186 | 5.104 | 5.164 | 23,808 | -0.06(-1.15%) |
Feb 04, 2016 | 5.111 | 5.306 | 5.089 | 5.224 | 38,912 | +0.10(+2.05%) |
Feb 03, 2016 | 4.984 | 5.134 | 4.812 | 5.119 | 27,503 | +0.19(+3.87%) |
Feb 02, 2016 | 4.992 | 4.999 | 4.895 | 4.928 | 18,252 | -0.18(-3.55%) |
Feb 01, 2016 | 5.194 | 5.194 | 5.044 | 5.110 | 29,505 | -0.15(-2.88%) |
Jan 29, 2016 | 5.336 | 5.463 | 5.254 | 5.261 | 93,745 | +0.07(+1.30%) |
Jan 28, 2016 | 5.231 | 5.358 | 5.156 | 5.194 | 105,338 | +0.18(+3.58%) |
Jan 27, 2016 | 5.022 | 5.126 | 4.954 | 5.014 | 33,442 | -0.01(-0.15%) |
Jan 26, 2016 | 4.924 | 5.089 | 4.790 | 5.022 | 74,549 | +0.14(+2.91%) |
Jan 25, 2016 | 4.954 | 5.209 | 4.872 | 4.879 | 24,293 | -0.19(-3.69%) |
Jan 22, 2016 | 4.737 | 5.085 | 4.737 | 5.067 | 39,668 | +0.42(+9.02%) |
Jan 21, 2016 | 4.303 | 4.647 | 4.303 | 4.647 | 19,454 | +0.33(+7.63%) |
Jan 20, 2016 | 4.400 | 4.400 | 4.041 | 4.318 | 92,612 | -0.12(-2.70%) |
Jan 19, 2016 | 4.962 | 4.962 | 4.438 | 4.438 | 59,453 | -0.42(-8.63%) |
Jan 15, 2016 | 4.864 | 4.857 | 4.857 | 4.857 | 33,138 | -0.26(-5.08%) |
Jan 14, 2016 | 4.816 | 5.161 | 4.698 | 5.117 | 62,794 | +0.32(+6.74%) |
Jan 13, 2016 | 5.073 | 5.139 | 4.779 | 4.794 | 28,904 | -0.24(-4.81%) |
Jan 12, 2016 | 5.212 | 5.322 | 4.918 | 5.036 | 117,367 | -0.14(-2.70%) |
Jan 11, 2016 | 5.579 | 5.579 | 5.131 | 5.175 | 22,648 | -0.33(-6.00%) |
Jan 08, 2016 | 5.454 | 5.653 | 5.388 | 5.506 | 52,309 | +0.05(+0.94%) |
Jan 07, 2016 | 5.609 | 5.667 | 5.381 | 5.454 | 33,981 | -0.26(-4.49%) |
Jan 06, 2016 | 5.902 | 5.902 | 5.645 | 5.711 | 28,019 | -0.31(-5.13%) |
Jan 05, 2016 | 6.203 | 6.203 | 6.020 | 6.020 | 16,426 | -0.21(-3.41%) |
Jan 04, 2016 | 6.152 | 6.313 | 6.100 | 6.232 | 15,364 | +0.05(+0.83%) |
Dec 31, 2015 | 5.858 | 6.181 | 6.181 | 6.181 | 70,290 | +0.35(+5.91%) |
Dec 30, 2015 | 5.865 | 5.909 | 5.682 | 5.836 | 52,679 | -0.08(-1.36%) |
Dec 29, 2015 | 6.166 | 6.166 | 5.851 | 5.917 | 55,657 | -0.16(-2.66%) |
Dec 28, 2015 | 6.188 | 6.188 | 5.998 | 6.078 | 80,547 | -0.15(-2.36%) |
Dec 24, 2015 | 6.284 | 6.225 | 6.225 | 6.225 | 26,018 | +0.01(+0.12%) |
Dec 23, 2015 | 5.902 | 6.306 | 5.902 | 6.218 | 76,786 | +0.48(+8.45%) |
Dec 22, 2015 | 5.513 | 5.799 | 5.513 | 5.733 | 79,210 | +0.24(+4.41%) |
Dec 21, 2015 | 5.462 | 5.528 | 5.388 | 5.491 | 47,023 | +0.10(+1.77%) |
Dec 18, 2015 | 5.506 | 5.601 | 5.381 | 5.396 | 39,851 | -0.21(-3.69%) |
Dec 17, 2015 | 5.983 | 5.983 | 5.557 | 5.602 | 60,385 | -0.33(-5.55%) |
Dec 16, 2015 | 5.924 | 5.983 | 5.843 | 5.932 | 51,446 | +0.00(+0.00%) |
Dec 15, 2015 | 5.895 | 6.012 | 5.806 | 5.932 | 72,035 | +0.08(+1.29%) |
Dec 14, 2015 | 6.080 | 6.253 | 5.791 | 5.856 | 140,302 | -0.34(-5.48%) |
Dec 11, 2015 | 6.253 | 6.419 | 6.029 | 6.195 | 229,546 | -0.22(-3.49%) |
Dec 10, 2015 | 6.231 | 6.556 | 6.217 | 6.419 | 196,251 | +0.12(+1.95%) |
Dec 09, 2015 | 6.361 | 6.708 | 6.202 | 6.296 | 52,217 | -0.03(-0.46%) |
Dec 08, 2015 | 6.383 | 6.621 | 6.325 | 6.325 | 30,256 | -0.25(-3.79%) |
Dec 07, 2015 | 7.127 | 7.127 | 6.527 | 6.574 | 25,553 | -0.68(-9.40%) |
Dec 04, 2015 | 7.531 | 7.531 | 7.221 | 7.257 | 31,785 | -0.35(-4.65%) |
Dec 03, 2015 | 7.670 | 7.670 | 7.448 | 7.611 | 24,374 | -0.06(-0.75%) |
Dec 02, 2015 | 7.950 | 8.065 | 7.639 | 7.668 | 33,840 | -0.37(-4.58%) |