Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.798 | 4.844 | 4.760 | 4.818 | 10,740,865 | +0.03(+0.63%) |
Oct 28, 2016 | 4.806 | 4.852 | 4.746 | 4.788 | 9,340,498 | -0.02(-0.38%) |
Oct 27, 2016 | 4.976 | 4.989 | 4.786 | 4.806 | 13,499,107 | -0.16(-3.15%) |
Oct 26, 2016 | 4.954 | 5.046 | 4.878 | 4.962 | 16,593,161 | +0.00(+0.08%) |
Oct 25, 2016 | 5.012 | 5.038 | 4.939 | 4.958 | 9,534,525 | -0.08(-1.55%) |
Oct 24, 2016 | 5.082 | 5.082 | 4.978 | 5.036 | 9,354,701 | +0.03(+0.52%) |
Oct 21, 2016 | 5.026 | 5.026 | 4.952 | 5.010 | 8,752,347 | -0.02(-0.40%) |
Oct 20, 2016 | 4.998 | 5.048 | 4.990 | 5.030 | 11,312,668 | +0.02(+0.44%) |
Oct 19, 2016 | 4.984 | 5.010 | 4.898 | 5.008 | 11,646,403 | +0.04(+0.73%) |
Oct 18, 2016 | 5.002 | 5.030 | 4.963 | 4.972 | 10,330,487 | +0.02(+0.49%) |
Oct 17, 2016 | 5.072 | 5.122 | 4.938 | 4.948 | 27,363,964 | -0.14(-2.68%) |
Oct 14, 2016 | 5.124 | 5.146 | 5.032 | 5.084 | 15,655,674 | -0.02(-0.35%) |
Oct 13, 2016 | 5.208 | 5.236 | 5.078 | 5.102 | 13,380,066 | -0.13(-2.49%) |
Oct 12, 2016 | 5.236 | 5.300 | 5.208 | 5.232 | 12,216,203 | +0.01(+0.27%) |
Oct 11, 2016 | 5.373 | 5.381 | 5.210 | 5.218 | 10,693,141 | -0.16(-2.91%) |
Oct 10, 2016 | 5.377 | 5.437 | 5.338 | 5.375 | 7,985,279 | +0.03(+0.56%) |
Oct 07, 2016 | 5.369 | 5.395 | 5.302 | 5.344 | 10,709,954 | +0.00(+0.00%) |
Oct 06, 2016 | 5.425 | 5.429 | 5.268 | 5.344 | 18,705,098 | -0.10(-1.91%) |
Oct 05, 2016 | 5.463 | 5.505 | 5.399 | 5.449 | 9,690,178 | +0.01(+0.26%) |
Oct 04, 2016 | 5.565 | 5.577 | 5.415 | 5.435 | 11,709,987 | -0.13(-2.34%) |
Oct 03, 2016 | 5.527 | 5.581 | 5.499 | 5.565 | 8,115,602 | +0.04(+0.69%) |
Sep 30, 2016 | 5.485 | 5.549 | 5.459 | 5.527 | 8,929,735 | +0.09(+1.66%) |
Sep 29, 2016 | 5.509 | 5.541 | 5.434 | 5.437 | 8,763,349 | -0.07(-1.27%) |
Sep 28, 2016 | 5.499 | 5.580 | 5.449 | 5.507 | 5,822,622 | +0.01(+0.22%) |
Sep 27, 2016 | 5.539 | 5.561 | 5.463 | 5.495 | 7,176,233 | -0.04(-0.76%) |
Sep 26, 2016 | 5.631 | 5.649 | 5.537 | 5.537 | 5,365,922 | -0.11(-1.95%) |
Sep 23, 2016 | 5.657 | 5.725 | 5.647 | 5.647 | 6,841,270 | -0.02(-0.28%) |
Sep 22, 2016 | 5.667 | 5.699 | 5.587 | 5.663 | 8,935,107 | +0.03(+0.50%) |
Sep 21, 2016 | 5.567 | 5.641 | 5.551 | 5.635 | 8,305,431 | +0.08(+1.48%) |
Sep 20, 2016 | 5.625 | 5.645 | 5.535 | 5.553 | 9,310,950 | -0.04(-0.65%) |
Sep 19, 2016 | 5.487 | 5.644 | 5.487 | 5.589 | 16,723,419 | +0.16(+2.99%) |
Sep 16, 2016 | 5.451 | 5.461 | 5.389 | 5.427 | 9,594,725 | -0.03(-0.59%) |
Sep 15, 2016 | 5.385 | 5.462 | 5.347 | 5.459 | 11,035,932 | +0.04(+0.81%) |
Sep 14, 2016 | 5.535 | 5.535 | 5.396 | 5.415 | 9,256,711 | +0.01(+0.15%) |
Sep 13, 2016 | 5.399 | 5.487 | 5.371 | 5.407 | 14,104,421 | -0.01(-0.18%) |
Sep 12, 2016 | 5.485 | 5.485 | 5.379 | 5.417 | 18,006,558 | -0.03(-0.52%) |
Sep 09, 2016 | 5.597 | 5.615 | 5.443 | 5.445 | 12,407,105 | -0.12(-2.16%) |
Sep 08, 2016 | 5.603 | 5.631 | 5.559 | 5.565 | 8,630,076 | -0.07(-1.24%) |
Sep 07, 2016 | 5.615 | 5.655 | 5.587 | 5.635 | 7,570,218 | +0.03(+0.46%) |
Sep 06, 2016 | 5.611 | 5.668 | 5.585 | 5.609 | 9,833,427 | -0.00(-0.07%) |
Sep 02, 2016 | 5.577 | 5.613 | 5.613 | 5.613 | 8,548,598 | +0.07(+1.28%) |
Sep 01, 2016 | 5.629 | 5.650 | 5.530 | 5.542 | 10,597,515 | -0.07(-1.27%) |
Aug 31, 2016 | 5.631 | 5.724 | 5.597 | 5.613 | 14,304,181 | -0.02(-0.35%) |
Aug 30, 2016 | 5.712 | 5.726 | 5.589 | 5.633 | 14,461,395 | -0.09(-1.66%) |
Aug 29, 2016 | 5.684 | 5.728 | 5.603 | 5.728 | 22,283,764 | +0.05(+0.80%) |
Aug 26, 2016 | 5.975 | 6.032 | 5.672 | 5.682 | 73,308,000 | -0.68(-10.63%) |
Aug 25, 2016 | 6.261 | 6.376 | 6.184 | 6.358 | 31,021,382 | +0.09(+1.42%) |
Aug 24, 2016 | 6.352 | 6.408 | 6.251 | 6.269 | 13,732,258 | -0.08(-1.18%) |
Aug 23, 2016 | 6.332 | 6.459 | 6.293 | 6.344 | 14,366,091 | +0.12(+2.00%) |
Aug 22, 2016 | 6.327 | 6.346 | 6.180 | 6.220 | 8,456,370 | -0.05(-0.82%) |
Aug 19, 2016 | 6.141 | 6.311 | 6.107 | 6.271 | 10,949,843 | +0.11(+1.76%) |
Aug 18, 2016 | 6.115 | 6.165 | 6.043 | 6.162 | 7,992,497 | +0.07(+1.14%) |
Aug 17, 2016 | 6.103 | 6.117 | 6.030 | 6.093 | 8,915,114 | -0.07(-1.12%) |
Aug 16, 2016 | 6.259 | 6.317 | 6.160 | 6.162 | 8,026,568 | -0.11(-1.76%) |
Aug 15, 2016 | 6.190 | 6.342 | 6.190 | 6.273 | 7,233,487 | +0.08(+1.21%) |
Aug 12, 2016 | 6.129 | 6.273 | 6.093 | 6.198 | 10,855,299 | +0.05(+0.77%) |
Aug 11, 2016 | 6.036 | 6.162 | 6.016 | 6.151 | 12,532,895 | +0.19(+3.18%) |
Aug 10, 2016 | 5.852 | 5.977 | 5.852 | 5.961 | 8,852,986 | +0.10(+1.75%) |
Aug 09, 2016 | 5.884 | 5.975 | 5.832 | 5.858 | 11,368,629 | -0.03(-0.54%) |
Aug 08, 2016 | 5.959 | 6.008 | 5.860 | 5.890 | 10,339,403 | -0.05(-0.83%) |
Aug 05, 2016 | 5.909 | 6.048 | 5.894 | 5.939 | 13,213,075 | +0.08(+1.28%) |
Aug 04, 2016 | 5.840 | 5.931 | 5.818 | 5.864 | 6,102,933 | +0.00(+0.07%) |
Aug 03, 2016 | 5.741 | 5.898 | 5.648 | 5.860 | 11,937,629 | +0.08(+1.37%) |
Aug 02, 2016 | 6.042 | 6.054 | 5.776 | 5.781 | 17,301,946 | -0.22(-3.66%) |
Aug 01, 2016 | 6.123 | 6.127 | 5.967 | 6.000 | 14,605,635 | -0.12(-1.94%) |
Jul 29, 2016 | 6.178 | 6.178 | 6.042 | 6.119 | 8,079,227 | -0.04(-0.71%) |
Jul 28, 2016 | 6.168 | 6.194 | 6.087 | 6.162 | 7,192,274 | -0.03(-0.48%) |
Jul 27, 2016 | 6.212 | 6.243 | 6.149 | 6.192 | 11,036,483 | +0.01(+0.22%) |
Jul 26, 2016 | 6.093 | 6.188 | 6.018 | 6.178 | 12,751,397 | +0.07(+1.20%) |
Jul 25, 2016 | 6.034 | 6.121 | 5.941 | 6.105 | 11,391,547 | +0.01(+0.23%) |
Jul 22, 2016 | 6.129 | 6.166 | 6.060 | 6.091 | 13,102,931 | -0.04(-0.64%) |
Jul 21, 2016 | 6.159 | 6.297 | 6.119 | 6.131 | 23,065,222 | -0.02(-0.35%) |
Jul 20, 2016 | 5.953 | 6.192 | 5.939 | 6.153 | 19,074,218 | +0.18(+3.08%) |
Jul 19, 2016 | 6.103 | 6.188 | 5.933 | 5.969 | 22,051,196 | +0.00(+0.00%) |
Jul 18, 2016 | 5.536 | 6.010 | 5.510 | 5.969 | 39,333,416 | +0.43(+7.86%) |
Jul 15, 2016 | 5.694 | 5.694 | 5.532 | 5.534 | 12,485,855 | -0.12(-2.20%) |
Jul 14, 2016 | 5.724 | 5.753 | 5.627 | 5.658 | 10,101,326 | -0.05(-0.80%) |
Jul 13, 2016 | 5.702 | 5.773 | 5.670 | 5.704 | 14,935,546 | +0.02(+0.38%) |
Jul 12, 2016 | 5.678 | 5.728 | 5.635 | 5.682 | 15,300,317 | +0.06(+1.02%) |
Jul 11, 2016 | 5.557 | 5.692 | 5.546 | 5.625 | 18,040,400 | +0.21(+3.95%) |
Jul 08, 2016 | 5.273 | 5.415 | 5.206 | 5.411 | 10,642,658 | +0.21(+3.95%) |
Jul 07, 2016 | 5.243 | 5.344 | 5.178 | 5.206 | 11,485,167 | -0.03(-0.53%) |
Jul 06, 2016 | 5.186 | 5.235 | 5.087 | 5.233 | 12,596,120 | +0.03(+0.65%) |
Jul 05, 2016 | 5.344 | 5.350 | 5.132 | 5.200 | 10,829,568 | -0.15(-2.81%) |
Jul 01, 2016 | 5.314 | 5.350 | 5.350 | 5.350 | 13,315,804 | +0.09(+1.81%) |
Jun 30, 2016 | 5.241 | 5.276 | 5.143 | 5.255 | 9,403,999 | +0.03(+0.64%) |
Jun 29, 2016 | 5.233 | 5.332 | 5.213 | 5.221 | 12,573,329 | +0.07(+1.38%) |
Jun 28, 2016 | 5.107 | 5.176 | 5.065 | 5.150 | 14,574,164 | +0.11(+2.16%) |
Jun 27, 2016 | 5.004 | 5.134 | 4.978 | 5.041 | 15,483,549 | +0.03(+0.63%) |
Jun 24, 2016 | 4.998 | 5.087 | 4.994 | 5.010 | 9,321,872 | -0.20(-3.76%) |
Jun 23, 2016 | 5.225 | 5.249 | 5.173 | 5.206 | 7,683,678 | +0.07(+1.27%) |
Jun 22, 2016 | 5.132 | 5.196 | 5.103 | 5.140 | 9,037,924 | +0.03(+0.62%) |
Jun 21, 2016 | 5.213 | 5.229 | 5.083 | 5.109 | 7,939,989 | -0.11(-2.12%) |
Jun 20, 2016 | 5.229 | 5.302 | 5.210 | 5.219 | 11,536,910 | +0.05(+0.96%) |
Jun 17, 2016 | 5.136 | 5.259 | 5.097 | 5.170 | 13,124,620 | +0.04(+0.85%) |
Jun 16, 2016 | 5.152 | 5.176 | 5.087 | 5.126 | 11,283,492 | -0.04(-0.77%) |
Jun 15, 2016 | 5.081 | 5.223 | 5.063 | 5.166 | 18,343,736 | +0.08(+1.55%) |
Jun 14, 2016 | 5.134 | 5.148 | 5.012 | 5.087 | 15,931,975 | -0.06(-1.15%) |
Jun 13, 2016 | 5.229 | 5.273 | 5.144 | 5.146 | 11,793,899 | -0.10(-1.88%) |
Jun 10, 2016 | 5.328 | 5.328 | 5.172 | 5.245 | 22,875,530 | -0.15(-2.71%) |
Jun 09, 2016 | 5.550 | 5.589 | 5.367 | 5.391 | 17,183,938 | -0.19(-3.40%) |
Jun 08, 2016 | 5.629 | 5.658 | 5.571 | 5.581 | 9,713,486 | -0.05(-0.81%) |
Jun 07, 2016 | 5.633 | 5.691 | 5.615 | 5.627 | 9,210,625 | -0.00(-0.04%) |
Jun 06, 2016 | 5.589 | 5.654 | 5.544 | 5.629 | 9,889,268 | +0.04(+0.74%) |
Jun 03, 2016 | 5.652 | 5.669 | 5.525 | 5.587 | 11,325,494 | -0.05(-0.90%) |
Jun 02, 2016 | 5.655 | 5.722 | 5.611 | 5.638 | 10,085,155 | -0.01(-0.21%) |
Jun 01, 2016 | 5.663 | 5.698 | 5.552 | 5.650 | 19,076,330 | -0.03(-0.52%) |
May 31, 2016 | 5.638 | 5.728 | 5.587 | 5.679 | 50,913,868 | +0.06(+1.04%) |
May 27, 2016 | 5.472 | 5.620 | 5.620 | 5.620 | 38,737,400 | -0.23(-3.94%) |
May 26, 2016 | 5.853 | 5.937 | 5.833 | 5.851 | 17,514,880 | +0.05(+0.84%) |
May 25, 2016 | 5.614 | 5.823 | 5.595 | 5.802 | 23,633,186 | +0.20(+3.59%) |
May 24, 2016 | 5.540 | 5.652 | 5.493 | 5.601 | 18,050,750 | +0.04(+0.81%) |
May 23, 2016 | 5.583 | 5.634 | 5.525 | 5.556 | 10,277,817 | -0.00(-0.04%) |
May 20, 2016 | 5.597 | 5.609 | 5.503 | 5.558 | 11,935,994 | -0.01(-0.25%) |
May 19, 2016 | 5.472 | 5.577 | 5.371 | 5.572 | 16,102,863 | +0.10(+1.86%) |
May 18, 2016 | 5.529 | 5.535 | 5.421 | 5.470 | 19,919,590 | -0.08(-1.51%) |
May 17, 2016 | 5.677 | 5.737 | 5.544 | 5.554 | 15,615,325 | -0.11(-1.93%) |
May 16, 2016 | 5.613 | 5.683 | 5.573 | 5.663 | 15,506,357 | +0.06(+1.01%) |
May 13, 2016 | 5.679 | 5.722 | 5.544 | 5.607 | 15,186,449 | -0.07(-1.27%) |
May 12, 2016 | 5.718 | 5.734 | 5.630 | 5.679 | 11,015,696 | -0.02(-0.34%) |
May 11, 2016 | 5.884 | 5.884 | 5.644 | 5.698 | 15,369,232 | -0.26(-4.33%) |
May 10, 2016 | 5.905 | 5.983 | 5.857 | 5.956 | 6,757,600 | +0.06(+1.09%) |
May 09, 2016 | 5.874 | 5.950 | 5.862 | 5.892 | 9,657,171 | +0.02(+0.33%) |
May 06, 2016 | 5.895 | 5.899 | 5.731 | 5.872 | 10,021,501 | -0.00(-0.07%) |
May 05, 2016 | 5.989 | 6.003 | 5.849 | 5.876 | 11,005,929 | -0.12(-2.05%) |
May 04, 2016 | 6.089 | 6.116 | 5.918 | 5.999 | 14,710,825 | -0.11(-1.79%) |
May 03, 2016 | 6.286 | 6.317 | 6.108 | 6.108 | 13,529,169 | -0.21(-3.28%) |
May 02, 2016 | 6.403 | 6.413 | 6.235 | 6.315 | 13,568,011 | -0.09(-1.34%) |
Apr 29, 2016 | 6.420 | 6.444 | 6.317 | 6.401 | 10,855,840 | -0.02(-0.30%) |
Apr 28, 2016 | 6.473 | 6.502 | 6.397 | 6.420 | 10,991,725 | -0.09(-1.44%) |
Apr 27, 2016 | 6.479 | 6.580 | 6.459 | 6.514 | 14,531,512 | +0.01(+0.18%) |
Apr 26, 2016 | 6.391 | 6.505 | 6.362 | 6.502 | 10,198,811 | +0.10(+1.59%) |
Apr 25, 2016 | 6.378 | 6.440 | 6.329 | 6.401 | 10,570,398 | +0.00(+0.00%) |
Apr 22, 2016 | 6.297 | 6.420 | 6.281 | 6.401 | 113,863,608 | +0.10(+1.52%) |
Apr 21, 2016 | 6.418 | 6.458 | 6.285 | 6.305 | 13,227,683 | -0.11(-1.76%) |
Apr 20, 2016 | 6.340 | 6.497 | 6.309 | 6.418 | 14,111,998 | +0.09(+1.36%) |
Apr 19, 2016 | 6.311 | 6.352 | 6.267 | 6.333 | 8,520,025 | +0.05(+0.75%) |
Apr 18, 2016 | 6.217 | 6.321 | 6.173 | 6.286 | 9,132,580 | +0.08(+1.32%) |
Apr 15, 2016 | 6.196 | 6.272 | 6.148 | 6.204 | 13,251,777 | +0.03(+0.44%) |
Apr 14, 2016 | 6.120 | 6.192 | 5.974 | 6.176 | 13,140,796 | +0.04(+0.57%) |
Apr 13, 2016 | 5.903 | 6.167 | 5.891 | 6.141 | 11,136,419 | +0.27(+4.59%) |
Apr 12, 2016 | 5.854 | 5.946 | 5.798 | 5.872 | 10,043,879 | +0.04(+0.70%) |
Apr 11, 2016 | 5.804 | 5.975 | 5.799 | 5.831 | 10,484,023 | +0.08(+1.32%) |
Apr 08, 2016 | 5.712 | 5.829 | 5.683 | 5.755 | 10,877,315 | +0.07(+1.27%) |
Apr 07, 2016 | 5.876 | 5.895 | 5.659 | 5.683 | 18,824,678 | -0.19(-3.22%) |
Apr 06, 2016 | 5.903 | 6.069 | 5.814 | 5.872 | 11,793,744 | -0.04(-0.66%) |
Apr 05, 2016 | 6.011 | 6.065 | 5.897 | 5.911 | 8,972,370 | -0.12(-2.07%) |
Apr 04, 2016 | 6.126 | 6.131 | 5.992 | 6.036 | 7,644,175 | -0.08(-1.31%) |
Apr 01, 2016 | 6.192 | 6.198 | 5.993 | 6.116 | 10,940,738 | -0.08(-1.23%) |
Mar 31, 2016 | 6.219 | 6.329 | 6.180 | 6.192 | 10,730,167 | -0.01(-0.09%) |
Mar 30, 2016 | 6.161 | 6.239 | 6.050 | 6.198 | 12,923,881 | +0.05(+0.79%) |
Mar 29, 2016 | 5.890 | 6.231 | 5.854 | 6.149 | 19,484,966 | +0.28(+4.72%) |
Mar 28, 2016 | 5.650 | 6.040 | 5.542 | 5.872 | 42,260,608 | -0.04(-0.59%) |
Mar 24, 2016 | 5.921 | 5.907 | 5.907 | 5.907 | 22,998,218 | -0.02(-0.33%) |
Mar 23, 2016 | 5.890 | 6.013 | 5.864 | 5.927 | 10,090,602 | +0.04(+0.63%) |
Mar 22, 2016 | 6.001 | 6.009 | 5.856 | 5.890 | 11,145,084 | -0.13(-2.17%) |
Mar 21, 2016 | 6.034 | 6.178 | 5.864 | 6.020 | 17,210,698 | +0.00(+0.06%) |
Mar 18, 2016 | 6.163 | 6.301 | 6.009 | 6.016 | 28,402,270 | -0.10(-1.69%) |
Mar 17, 2016 | 6.280 | 6.288 | 6.052 | 6.120 | 15,630,226 | -0.11(-1.72%) |
Mar 16, 2016 | 6.079 | 6.246 | 6.015 | 6.227 | 8,006,194 | +0.22(+3.67%) |
Mar 15, 2016 | 6.149 | 6.192 | 5.849 | 6.007 | 10,391,325 | -0.17(-2.78%) |
Mar 14, 2016 | 6.003 | 6.251 | 5.995 | 6.178 | 8,867,004 | +0.18(+2.96%) |
Mar 11, 2016 | 5.960 | 6.067 | 5.940 | 6.001 | 8,299,041 | +0.06(+1.02%) |
Mar 10, 2016 | 6.114 | 6.114 | 5.843 | 5.940 | 10,502,235 | -0.17(-2.72%) |
Mar 09, 2016 | 5.929 | 6.161 | 5.886 | 6.106 | 13,295,508 | +0.23(+3.88%) |
Mar 08, 2016 | 6.028 | 6.048 | 5.817 | 5.878 | 11,931,894 | -0.12(-2.02%) |
Mar 07, 2016 | 6.056 | 6.186 | 5.929 | 5.999 | 14,503,343 | -0.10(-1.57%) |
Mar 04, 2016 | 6.297 | 6.354 | 6.087 | 6.095 | 12,967,980 | -0.22(-3.43%) |
Mar 03, 2016 | 6.051 | 6.357 | 6.035 | 6.311 | 18,394,046 | +0.27(+4.54%) |
Mar 02, 2016 | 5.958 | 6.112 | 5.626 | 6.037 | 21,317,918 | +0.07(+1.13%) |
Mar 01, 2016 | 5.991 | 6.028 | 5.883 | 5.970 | 11,039,930 | +0.02(+0.39%) |
Feb 29, 2016 | 5.873 | 5.999 | 5.792 | 5.946 | 12,181,363 | +0.05(+0.92%) |
Feb 26, 2016 | 5.809 | 5.906 | 5.775 | 5.892 | 8,781,158 | +0.11(+1.94%) |
Feb 25, 2016 | 5.711 | 5.800 | 5.655 | 5.781 | 7,924,042 | +0.01(+0.23%) |
Feb 24, 2016 | 5.676 | 5.769 | 5.453 | 5.767 | 8,315,801 | +0.09(+1.53%) |
Feb 23, 2016 | 5.711 | 5.761 | 5.591 | 5.680 | 6,554,825 | +0.04(+0.79%) |
Feb 22, 2016 | 5.505 | 5.717 | 5.485 | 5.636 | 8,711,158 | +0.20(+3.62%) |
Feb 19, 2016 | 5.638 | 5.638 | 5.360 | 5.439 | 11,052,498 | -0.20(-3.59%) |
Feb 18, 2016 | 5.557 | 5.750 | 5.532 | 5.642 | 14,315,342 | +0.10(+1.74%) |
Feb 17, 2016 | 5.445 | 5.595 | 5.395 | 5.545 | 8,667,632 | +0.14(+2.64%) |
Feb 16, 2016 | 5.273 | 5.410 | 5.188 | 5.402 | 7,442,883 | +0.20(+3.78%) |
Feb 12, 2016 | 5.165 | 5.206 | 5.206 | 5.206 | 13,381,193 | +0.06(+1.16%) |
Feb 11, 2016 | 5.103 | 5.200 | 5.043 | 5.146 | 7,669,147 | +0.00(+0.07%) |
Feb 10, 2016 | 5.248 | 5.265 | 5.136 | 5.142 | 7,100,278 | -0.09(-1.73%) |
Feb 09, 2016 | 5.335 | 5.379 | 5.153 | 5.233 | 17,035,356 | -0.15(-2.76%) |
Feb 08, 2016 | 5.123 | 5.395 | 5.113 | 5.381 | 15,262,593 | +0.20(+3.95%) |
Feb 05, 2016 | 5.211 | 5.244 | 5.099 | 5.177 | 8,011,555 | -0.03(-0.67%) |
Feb 04, 2016 | 5.028 | 5.246 | 4.897 | 5.211 | 10,366,796 | +0.16(+3.21%) |
Feb 03, 2016 | 5.038 | 5.071 | 4.775 | 5.049 | 11,523,898 | +0.05(+0.96%) |
Feb 02, 2016 | 5.138 | 5.153 | 4.937 | 5.001 | 9,539,477 | -0.17(-3.32%) |
Feb 01, 2016 | 5.055 | 5.182 | 4.991 | 5.173 | 14,446,054 | +0.12(+2.29%) |
Jan 29, 2016 | 4.970 | 5.064 | 4.941 | 5.057 | 12,012,914 | +0.10(+1.94%) |
Jan 28, 2016 | 5.111 | 5.134 | 4.953 | 4.961 | 7,253,458 | -0.08(-1.68%) |
Jan 27, 2016 | 5.063 | 5.167 | 4.982 | 5.045 | 10,380,681 | +0.02(+0.35%) |
Jan 26, 2016 | 4.891 | 5.109 | 4.851 | 5.028 | 14,351,529 | +0.19(+3.99%) |
Jan 25, 2016 | 4.939 | 5.010 | 4.805 | 4.835 | 7,490,317 | -0.12(-2.38%) |
Jan 22, 2016 | 4.964 | 5.022 | 4.907 | 4.953 | 9,140,431 | +0.07(+1.50%) |
Jan 21, 2016 | 4.860 | 5.005 | 4.853 | 4.880 | 10,980,088 | +0.02(+0.40%) |
Jan 20, 2016 | 4.864 | 4.910 | 4.694 | 4.860 | 11,588,881 | -0.06(-1.25%) |
Jan 19, 2016 | 5.009 | 5.009 | 4.833 | 4.922 | 14,431,724 | -0.03(-0.51%) |
Jan 15, 2016 | 4.835 | 4.947 | 4.947 | 4.947 | 16,521,508 | +0.01(+0.23%) |
Jan 14, 2016 | 5.290 | 5.290 | 4.858 | 4.935 | 23,786,582 | -0.26(-5.05%) |
Jan 13, 2016 | 5.346 | 5.367 | 5.109 | 5.198 | 15,141,381 | -0.18(-3.37%) |
Jan 12, 2016 | 5.586 | 5.638 | 5.075 | 5.379 | 41,926,136 | -0.29(-5.11%) |
Jan 11, 2016 | 5.466 | 5.701 | 5.400 | 5.669 | 16,873,048 | +0.19(+3.56%) |
Jan 08, 2016 | 5.537 | 5.555 | 5.410 | 5.474 | 13,989,815 | -0.02(-0.28%) |
Jan 07, 2016 | 5.426 | 5.551 | 5.352 | 5.489 | 13,795,964 | +0.02(+0.28%) |
Jan 06, 2016 | 5.447 | 5.545 | 5.294 | 5.474 | 19,469,086 | -0.08(-1.39%) |
Jan 05, 2016 | 5.516 | 5.597 | 5.431 | 5.551 | 17,708,110 | +0.09(+1.62%) |
Jan 04, 2016 | 5.217 | 5.491 | 5.211 | 5.462 | 22,444,232 | +0.05(+0.96%) |
Dec 31, 2015 | 5.485 | 5.410 | 5.410 | 5.410 | 8,790,186 | -0.08(-1.54%) |
Dec 30, 2015 | 5.474 | 5.584 | 5.449 | 5.495 | 7,455,062 | +0.01(+0.18%) |
Dec 29, 2015 | 5.522 | 5.557 | 5.465 | 5.485 | 10,578,575 | -0.01(-0.14%) |
Dec 28, 2015 | 5.474 | 5.584 | 5.429 | 5.493 | 12,052,480 | +0.02(+0.35%) |
Dec 24, 2015 | 5.522 | 5.474 | 5.474 | 5.474 | 4,503,934 | -0.07(-1.32%) |
Dec 23, 2015 | 5.557 | 5.582 | 5.453 | 5.547 | 14,401,305 | +0.03(+0.52%) |
Dec 22, 2015 | 5.576 | 5.576 | 5.433 | 5.518 | 15,894,056 | -0.03(-0.52%) |
Dec 21, 2015 | 5.505 | 5.609 | 5.412 | 5.547 | 17,716,760 | -0.00(-0.03%) |
Dec 18, 2015 | 5.580 | 5.584 | 5.383 | 5.549 | 29,037,286 | -0.06(-1.00%) |
Dec 17, 2015 | 5.896 | 5.925 | 5.605 | 5.605 | 11,813,699 | -0.29(-4.94%) |
Dec 16, 2015 | 5.946 | 5.981 | 5.811 | 5.896 | 11,324,833 | +0.00(+0.07%) |
Dec 15, 2015 | 5.931 | 6.010 | 5.865 | 5.892 | 13,155,898 | +0.05(+0.89%) |
Dec 14, 2015 | 5.788 | 5.915 | 5.734 | 5.840 | 15,230,776 | +0.05(+0.90%) |
Dec 11, 2015 | 5.830 | 6.049 | 5.777 | 5.788 | 34,170,744 | -0.39(-6.28%) |
Dec 10, 2015 | 6.280 | 6.348 | 6.072 | 6.176 | 21,145,912 | -0.08(-1.33%) |
Dec 09, 2015 | 6.388 | 6.566 | 6.251 | 6.259 | 13,383,992 | -0.25(-3.85%) |
Dec 08, 2015 | 6.290 | 6.539 | 6.226 | 6.510 | 14,526,690 | +0.13(+2.03%) |
Dec 07, 2015 | 6.406 | 6.442 | 6.271 | 6.381 | 15,278,308 | -0.04(-0.69%) |
Dec 04, 2015 | 6.323 | 6.435 | 6.220 | 6.425 | 18,286,754 | +0.10(+1.59%) |
Dec 03, 2015 | 6.531 | 6.531 | 6.211 | 6.325 | 19,264,062 | -0.21(-3.22%) |
Dec 02, 2015 | 6.695 | 6.722 | 6.533 | 6.535 | 14,863,174 | -0.16(-2.39%) |
Dec 01, 2015 | 6.763 | 6.786 | 6.608 | 6.695 | 11,305,677 | +0.01(+0.09%) |
Nov 30, 2015 | 6.791 | 6.842 | 6.664 | 6.689 | 16,878,424 | -0.19(-2.72%) |
Nov 27, 2015 | 7.043 | 7.055 | 6.836 | 6.876 | 6,247,693 | -0.12(-1.72%) |
Nov 25, 2015 | 7.216 | 6.997 | 6.997 | 6.997 | 10,776,626 | -0.24(-3.35%) |
Nov 24, 2015 | 6.873 | 7.300 | 6.861 | 7.239 | 28,086,922 | +0.06(+0.80%) |
Nov 23, 2015 | 6.328 | 7.197 | 6.302 | 7.182 | 88,640,280 | -0.32(-4.20%) |
Nov 20, 2015 | 7.467 | 7.594 | 7.365 | 7.497 | 14,632,400 | +0.15(+2.08%) |
Nov 19, 2015 | 7.190 | 7.440 | 7.161 | 7.344 | 10,759,591 | +0.12(+1.72%) |
Nov 18, 2015 | 7.174 | 7.268 | 7.109 | 7.220 | 11,961,798 | +0.12(+1.75%) |
Nov 17, 2015 | 7.314 | 7.314 | 7.046 | 7.096 | 13,608,178 | -0.18(-2.44%) |
Nov 16, 2015 | 7.066 | 7.293 | 7.056 | 7.274 | 13,458,230 | +0.17(+2.45%) |
Nov 13, 2015 | 7.627 | 7.657 | 7.079 | 7.100 | 49,828,584 | -1.40(-16.51%) |
Nov 12, 2015 | 8.490 | 8.555 | 8.377 | 8.503 | 9,876,870 | -0.01(-0.11%) |
Nov 11, 2015 | 8.799 | 8.842 | 8.484 | 8.513 | 9,879,860 | -0.26(-2.96%) |
Nov 10, 2015 | 8.677 | 8.824 | 8.641 | 8.773 | 7,950,258 | +0.08(+0.97%) |
Nov 09, 2015 | 8.931 | 8.941 | 8.675 | 8.689 | 7,976,965 | -0.25(-2.82%) |
Nov 06, 2015 | 8.927 | 9.067 | 8.851 | 8.941 | 10,051,404 | -0.02(-0.26%) |
Nov 05, 2015 | 8.966 | 9.006 | 8.841 | 8.964 | 5,173,346 | +0.02(+0.19%) |
Nov 04, 2015 | 8.924 | 8.996 | 8.903 | 8.946 | 6,857,231 | +0.02(+0.21%) |
Nov 03, 2015 | 8.841 | 8.937 | 8.798 | 8.927 | 7,479,331 | +0.11(+1.23%) |