Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.11 | 10.18 | 10.08 | 10.14 | 56,452 | +0.06(+0.62%) |
Jan 30, 2017 | 10.13 | 10.18 | 10.05 | 10.08 | 79,738 | -0.12(-1.18%) |
Jan 27, 2017 | 10.12 | 10.22 | 10.12 | 10.20 | 45,269 | +0.11(+1.12%) |
Jan 26, 2017 | 10.08 | 10.08 | 9.998 | 10.08 | 54,383 | +0.01(+0.08%) |
Jan 25, 2017 | 9.983 | 10.08 | 9.983 | 10.08 | 16,614 | +0.10(+1.01%) |
Jan 24, 2017 | 10.01 | 10.07 | 9.914 | 9.976 | 84,597 | +0.03(+0.31%) |
Jan 23, 2017 | 9.844 | 9.983 | 9.774 | 9.945 | 85,707 | +0.19(+1.91%) |
Jan 20, 2017 | 9.728 | 9.797 | 9.634 | 9.758 | 16,383 | +0.19(+2.03%) |
Jan 19, 2017 | 9.566 | 9.626 | 9.518 | 9.564 | 7,234 | +0.00(+0.00%) |
Jan 18, 2017 | 9.720 | 9.751 | 9.564 | 9.564 | 37,628 | -0.13(-1.36%) |
Jan 17, 2017 | 9.595 | 9.712 | 9.588 | 9.696 | 19,616 | +0.16(+1.63%) |
Jan 13, 2017 | 9.541 | 9.541 | 9.541 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.537 | 9.611 | 9.511 | 9.525 | 53,561 | +0.18(+1.91%) |
Jan 11, 2017 | 9.106 | 9.355 | 9.052 | 9.347 | 107,497 | +0.16(+1.69%) |
Jan 10, 2017 | 9.223 | 9.293 | 9.153 | 9.192 | 116,067 | +0.06(+0.68%) |
Jan 09, 2017 | 9.114 | 9.184 | 9.091 | 9.130 | 17,698 | +0.11(+1.17%) |
Jan 06, 2017 | 9.067 | 9.083 | 8.974 | 9.024 | 49,120 | -0.11(-1.24%) |
Jan 05, 2017 | 9.098 | 9.184 | 9.083 | 9.137 | 39,895 | +0.10(+1.12%) |
Jan 04, 2017 | 8.943 | 9.041 | 8.943 | 9.036 | 24,081 | +0.23(+2.65%) |
Jan 03, 2017 | 8.703 | 8.842 | 8.703 | 8.803 | 28,932 | +0.29(+3.37%) |
Dec 30, 2016 | 8.516 | 8.516 | 8.516 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 8.518 | 8.609 | 8.516 | 8.602 | 96,593 | +0.09(+1.09%) |
Dec 28, 2016 | 8.485 | 8.525 | 8.423 | 8.508 | 19,388 | +0.08(+0.92%) |
Dec 27, 2016 | 8.338 | 8.449 | 8.338 | 8.431 | 47,220 | +0.09(+1.12%) |
Dec 23, 2016 | 8.338 | 8.338 | 8.338 | 0 | +0.15(+1.80%) | |
Dec 22, 2016 | 8.050 | 8.190 | 8.050 | 8.190 | 55,064 | +0.10(+1.25%) |
Dec 21, 2016 | 8.058 | 8.097 | 8.035 | 8.089 | 12,498 | +0.32(+4.17%) |
Dec 20, 2016 | 7.699 | 7.780 | 7.699 | 7.765 | 19,398 | +0.03(+0.38%) |
Dec 19, 2016 | 7.817 | 7.824 | 7.729 | 7.736 | 20,928 | -0.07(-0.85%) |
Dec 16, 2016 | 7.802 | 7.839 | 7.758 | 7.802 | 30,697 | -0.04(-0.47%) |
Dec 15, 2016 | 7.722 | 7.846 | 7.691 | 7.839 | 5,767 | +0.10(+1.24%) |
Dec 14, 2016 | 7.950 | 7.957 | 7.725 | 7.743 | 23,981 | -0.29(-3.59%) |
Dec 13, 2016 | 8.009 | 8.061 | 7.965 | 8.031 | 23,541 | +0.12(+1.50%) |
Dec 12, 2016 | 7.920 | 8.017 | 7.891 | 7.913 | 62,245 | -0.10(-1.29%) |
Dec 09, 2016 | 8.059 | 8.091 | 7.995 | 8.017 | 14,108 | -0.05(-0.64%) |
Dec 08, 2016 | 8.061 | 8.083 | 7.987 | 8.068 | 50,707 | -0.01(-0.18%) |
Dec 07, 2016 | 7.943 | 8.083 | 7.943 | 8.083 | 16,427 | +0.19(+2.44%) |
Dec 06, 2016 | 7.787 | 7.957 | 7.728 | 7.891 | 139,458 | +0.07(+0.95%) |
Dec 05, 2016 | 7.676 | 7.817 | 7.676 | 7.817 | 534,920 | +0.13(+1.63%) |
Dec 02, 2016 | 7.676 | 7.809 | 7.639 | 7.691 | 588,272 | -0.02(-0.29%) |
Dec 01, 2016 | 8.017 | 8.017 | 7.676 | 7.713 | 178,997 | -0.54(-6.54%) |
Nov 30, 2016 | 8.150 | 8.253 | 8.121 | 8.253 | 23,207 | +0.18(+2.29%) |
Nov 29, 2016 | 8.207 | 8.207 | 8.068 | 8.068 | 30,236 | -0.18(-2.15%) |
Nov 28, 2016 | 8.098 | 8.288 | 8.095 | 8.246 | 44,295 | +0.21(+2.58%) |
Nov 25, 2016 | 8.068 | 8.076 | 8.009 | 8.039 | 43,425 | -0.10(-1.27%) |
Nov 23, 2016 | 8.142 | 8.142 | 8.142 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.357 | 8.407 | 8.209 | 8.224 | 58,187 | -0.01(-0.18%) |
Nov 21, 2016 | 8.054 | 8.238 | 8.054 | 8.238 | 28,432 | +0.24(+2.96%) |
Nov 18, 2016 | 7.935 | 8.024 | 7.876 | 8.002 | 54,138 | +0.07(+0.84%) |
Nov 17, 2016 | 7.950 | 8.061 | 7.861 | 7.935 | 52,650 | -0.07(-0.92%) |
Nov 16, 2016 | 7.987 | 8.009 | 7.885 | 8.009 | 28,953 | -0.27(-3.22%) |
Nov 15, 2016 | 8.002 | 8.275 | 8.002 | 8.275 | 70,839 | +0.38(+4.78%) |
Nov 14, 2016 | 7.861 | 7.950 | 7.713 | 7.898 | 102,088 | -0.16(-1.93%) |
Nov 11, 2016 | 8.187 | 8.190 | 7.728 | 8.054 | 772,683 | -0.30(-3.63%) |
Nov 10, 2016 | 8.719 | 8.719 | 8.172 | 8.357 | 124,612 | -0.69(-7.60%) |
Nov 09, 2016 | 8.978 | 9.207 | 8.978 | 9.045 | 41,174 | -0.24(-2.62%) |
Nov 08, 2016 | 9.207 | 9.368 | 9.156 | 9.288 | 51,113 | +0.06(+0.63%) |
Nov 07, 2016 | 9.148 | 9.261 | 9.111 | 9.229 | 63,833 | +0.44(+4.96%) |
Nov 04, 2016 | 8.852 | 9.000 | 8.734 | 8.793 | 39,355 | -0.11(-1.25%) |
Nov 03, 2016 | 9.052 | 9.104 | 8.896 | 8.904 | 20,891 | -0.08(-0.91%) |
Nov 02, 2016 | 8.963 | 9.037 | 8.867 | 8.985 | 55,037 | -0.16(-1.78%) |
Nov 01, 2016 | 9.377 | 9.377 | 8.963 | 9.148 | 60,498 | -0.34(-3.59%) |
Oct 31, 2016 | 9.459 | 9.580 | 9.385 | 9.488 | 26,266 | +0.10(+1.10%) |
Oct 28, 2016 | 9.518 | 9.577 | 9.303 | 9.385 | 22,116 | -0.10(-1.01%) |
Oct 27, 2016 | 9.636 | 9.687 | 9.481 | 9.481 | 24,257 | -0.09(-0.94%) |
Oct 26, 2016 | 9.533 | 9.571 | 9.444 | 9.571 | 79,555 | -0.07(-0.77%) |
Oct 25, 2016 | 9.607 | 9.673 | 9.562 | 9.645 | 112,880 | -0.05(-0.52%) |
Oct 24, 2016 | 9.703 | 9.769 | 9.681 | 9.695 | 52,324 | +0.13(+1.39%) |
Oct 21, 2016 | 9.436 | 9.570 | 9.422 | 9.562 | 40,317 | +0.13(+1.33%) |
Oct 20, 2016 | 9.422 | 9.504 | 9.337 | 9.436 | 24,784 | -0.01(-0.08%) |
Oct 19, 2016 | 9.444 | 9.502 | 9.355 | 9.444 | 42,271 | +0.05(+0.55%) |
Oct 18, 2016 | 9.237 | 9.429 | 9.226 | 9.392 | 39,211 | +0.24(+2.58%) |
Oct 17, 2016 | 9.148 | 9.185 | 9.016 | 9.155 | 33,515 | +0.02(+0.24%) |
Oct 14, 2016 | 9.178 | 9.200 | 9.045 | 9.133 | 100,250 | +0.09(+0.98%) |
Oct 13, 2016 | 8.948 | 9.067 | 8.948 | 9.045 | 25,589 | -0.01(-0.08%) |
Oct 12, 2016 | 9.067 | 9.096 | 8.941 | 9.052 | 30,907 | -0.01(-0.16%) |
Oct 11, 2016 | 9.104 | 9.104 | 8.993 | 9.067 | 31,000 | -0.02(-0.24%) |
Oct 10, 2016 | 9.192 | 9.192 | 9.045 | 9.089 | 63,853 | +0.08(+0.90%) |
Oct 07, 2016 | 9.030 | 9.037 | 8.897 | 9.008 | 24,296 | +0.07(+0.74%) |
Oct 06, 2016 | 8.874 | 8.963 | 8.874 | 8.941 | 5,265 | +0.01(+0.08%) |
Oct 05, 2016 | 8.808 | 8.948 | 8.808 | 8.934 | 15,485 | +0.28(+3.25%) |
Oct 04, 2016 | 8.867 | 8.874 | 8.653 | 8.653 | 39,738 | -0.20(-2.26%) |
Oct 03, 2016 | 8.630 | 8.867 | 8.616 | 8.852 | 117,207 | +0.24(+2.75%) |
Sep 30, 2016 | 8.571 | 8.623 | 8.527 | 8.616 | 25,705 | +0.04(+0.43%) |
Sep 29, 2016 | 8.719 | 8.804 | 8.556 | 8.579 | 16,199 | -0.09(-1.02%) |
Sep 28, 2016 | 8.616 | 8.741 | 8.535 | 8.667 | 262,699 | +0.08(+0.95%) |
Sep 27, 2016 | 8.553 | 8.616 | 8.512 | 8.586 | 6,147 | -0.01(-0.09%) |
Sep 26, 2016 | 8.571 | 8.601 | 8.534 | 8.593 | 4,093 | -0.05(-0.60%) |
Sep 23, 2016 | 8.771 | 8.793 | 8.645 | 8.645 | 49,596 | -0.15(-1.68%) |
Sep 22, 2016 | 8.904 | 9.022 | 8.760 | 8.793 | 22,192 | +0.02(+0.25%) |
Sep 21, 2016 | 8.579 | 8.794 | 8.579 | 8.771 | 24,501 | +0.23(+2.68%) |
Sep 20, 2016 | 8.564 | 8.564 | 8.491 | 8.542 | 7,337 | +0.10(+1.23%) |
Sep 19, 2016 | 8.512 | 8.559 | 8.416 | 8.438 | 25,075 | -0.04(-0.52%) |
Sep 16, 2016 | 8.242 | 8.482 | 8.238 | 8.482 | 25,219 | +0.15(+1.78%) |
Sep 15, 2016 | 8.179 | 8.334 | 8.136 | 8.334 | 21,859 | +0.20(+2.44%) |
Sep 14, 2016 | 8.187 | 8.305 | 8.135 | 8.135 | 29,261 | -0.05(-0.63%) |
Sep 13, 2016 | 8.497 | 8.523 | 8.135 | 8.187 | 89,590 | -0.51(-5.87%) |
Sep 12, 2016 | 8.364 | 8.697 | 8.358 | 8.697 | 36,664 | +0.24(+2.89%) |
Sep 09, 2016 | 8.682 | 8.682 | 8.453 | 8.453 | 30,116 | -0.44(-4.91%) |
Sep 08, 2016 | 9.008 | 9.008 | 8.860 | 8.889 | 197,261 | +0.02(+0.25%) |
Sep 07, 2016 | 8.963 | 8.963 | 8.808 | 8.867 | 147,152 | -0.06(-0.66%) |
Sep 06, 2016 | 8.697 | 8.926 | 8.690 | 8.926 | 174,754 | +0.21(+2.46%) |
Sep 02, 2016 | 8.586 | 8.712 | 8.712 | 8.712 | 319,119 | +0.21(+2.43%) |
Sep 01, 2016 | 8.460 | 8.513 | 8.349 | 8.505 | 34,581 | +0.05(+0.54%) |
Aug 31, 2016 | 8.549 | 8.564 | 8.394 | 8.459 | 15,454 | -0.05(-0.54%) |
Aug 30, 2016 | 8.431 | 8.505 | 8.431 | 8.505 | 83,146 | -0.09(-1.03%) |
Aug 29, 2016 | 8.335 | 8.593 | 8.320 | 8.593 | 77,869 | +0.23(+2.74%) |
Aug 26, 2016 | 8.505 | 8.675 | 8.353 | 8.364 | 61,222 | -0.09(-1.05%) |
Aug 25, 2016 | 8.505 | 8.527 | 8.450 | 8.453 | 36,210 | -0.04(-0.52%) |
Aug 24, 2016 | 8.534 | 8.660 | 8.475 | 8.497 | 86,895 | -0.17(-1.96%) |
Aug 23, 2016 | 8.756 | 8.806 | 8.645 | 8.667 | 30,592 | +0.00(+0.00%) |
Aug 22, 2016 | 8.749 | 8.786 | 8.645 | 8.667 | 80,168 | -0.15(-1.68%) |
Aug 19, 2016 | 8.749 | 8.823 | 8.601 | 8.815 | 44,231 | +0.09(+1.02%) |
Aug 18, 2016 | 8.845 | 8.889 | 8.675 | 8.727 | 414,958 | -0.04(-0.51%) |
Aug 17, 2016 | 8.712 | 8.778 | 8.571 | 8.771 | 43,397 | -0.02(-0.25%) |
Aug 16, 2016 | 8.882 | 8.897 | 8.793 | 8.793 | 35,345 | -0.09(-1.00%) |
Aug 15, 2016 | 8.926 | 8.985 | 8.845 | 8.882 | 82,624 | +0.12(+1.35%) |
Aug 12, 2016 | 8.911 | 8.985 | 8.763 | 8.763 | 96,402 | -0.21(-2.29%) |
Aug 11, 2016 | 8.911 | 8.968 | 8.845 | 8.968 | 107,295 | +0.03(+0.39%) |
Aug 10, 2016 | 9.030 | 9.037 | 8.874 | 8.934 | 107,139 | -0.04(-0.48%) |
Aug 09, 2016 | 8.926 | 9.052 | 8.882 | 8.977 | 88,369 | +0.16(+1.83%) |
Aug 08, 2016 | 8.911 | 8.941 | 8.793 | 8.815 | 40,333 | -0.13(-1.49%) |
Aug 05, 2016 | 8.948 | 8.978 | 8.837 | 8.948 | 75,003 | +0.09(+1.00%) |
Aug 04, 2016 | 8.815 | 8.926 | 8.690 | 8.860 | 93,038 | +0.19(+2.22%) |
Aug 03, 2016 | 8.423 | 8.667 | 8.423 | 8.667 | 11,918 | +0.16(+1.91%) |
Aug 02, 2016 | 8.630 | 8.640 | 8.448 | 8.505 | 96,098 | -0.06(-0.69%) |
Aug 01, 2016 | 8.660 | 8.682 | 8.564 | 8.564 | 53,965 | -0.07(-0.86%) |
Jul 29, 2016 | 8.453 | 8.638 | 8.335 | 8.638 | 78,196 | +0.33(+4.01%) |
Jul 28, 2016 | 8.312 | 8.342 | 8.281 | 8.305 | 47,809 | -0.11(-1.32%) |
Jul 27, 2016 | 8.423 | 8.438 | 8.306 | 8.416 | 24,342 | +0.01(+0.09%) |
Jul 26, 2016 | 8.416 | 8.479 | 8.379 | 8.409 | 30,225 | +0.00(+0.00%) |
Jul 25, 2016 | 8.512 | 8.512 | 8.364 | 8.409 | 70,463 | -0.14(-1.64%) |
Jul 22, 2016 | 8.423 | 8.571 | 8.401 | 8.549 | 75,075 | +0.14(+1.67%) |
Jul 21, 2016 | 8.482 | 8.489 | 8.372 | 8.409 | 67,626 | -0.01(-0.18%) |
Jul 20, 2016 | 8.413 | 8.482 | 8.349 | 8.423 | 54,194 | +0.02(+0.26%) |
Jul 19, 2016 | 8.386 | 8.416 | 8.302 | 8.401 | 456,742 | +0.04(+0.53%) |
Jul 18, 2016 | 8.142 | 8.394 | 8.142 | 8.357 | 420,982 | +0.20(+2.45%) |
Jul 15, 2016 | 8.039 | 8.164 | 8.031 | 8.157 | 34,656 | +0.06(+0.73%) |
Jul 14, 2016 | 8.113 | 8.187 | 8.083 | 8.098 | 82,889 | +0.16(+1.95%) |
Jul 13, 2016 | 7.824 | 7.943 | 7.803 | 7.943 | 23,073 | +0.15(+1.87%) |
Jul 12, 2016 | 7.846 | 7.932 | 7.795 | 7.797 | 44,613 | +0.09(+1.18%) |
Jul 11, 2016 | 7.721 | 7.736 | 7.647 | 7.706 | 39,492 | +0.07(+0.97%) |
Jul 08, 2016 | 7.499 | 7.632 | 7.466 | 7.632 | 30,343 | +0.33(+4.56%) |
Jul 07, 2016 | 7.347 | 7.447 | 7.299 | 7.299 | 21,993 | -0.16(-2.10%) |
Jul 05, 2016 | 7.551 | 7.551 | 7.403 | 7.456 | 27,820 | -0.16(-2.12%) |
Jul 01, 2016 | 7.610 | 7.617 | 7.617 | 7.617 | 24,204 | +0.07(+0.88%) |
Jun 30, 2016 | 7.475 | 7.617 | 7.475 | 7.551 | 19,312 | +0.10(+1.31%) |
Jun 29, 2016 | 7.284 | 7.469 | 7.284 | 7.453 | 58,780 | +0.34(+4.76%) |
Jun 28, 2016 | 7.018 | 7.122 | 6.996 | 7.114 | 49,579 | +0.24(+3.44%) |
Jun 27, 2016 | 6.959 | 6.959 | 6.811 | 6.878 | 37,903 | -0.07(-1.06%) |
Jun 24, 2016 | 6.944 | 7.006 | 6.922 | 6.952 | 24,593 | -0.21(-2.89%) |
Jun 23, 2016 | 7.048 | 7.166 | 7.048 | 7.159 | 3,469 | +0.21(+2.98%) |
Jun 22, 2016 | 6.952 | 7.003 | 6.915 | 6.952 | 9,565 | +0.20(+2.91%) |
Jun 21, 2016 | 6.769 | 6.803 | 6.690 | 6.755 | 9,772 | -0.01(-0.21%) |
Jun 20, 2016 | 6.769 | 6.805 | 6.690 | 6.769 | 7,822 | +0.19(+2.94%) |
Jun 17, 2016 | 6.569 | 6.583 | 6.558 | 6.576 | 5,905 | +0.18(+2.80%) |
Jun 16, 2016 | 6.325 | 6.397 | 6.311 | 6.397 | 9,613 | -0.06(-1.00%) |
Jun 15, 2016 | 6.418 | 6.508 | 6.418 | 6.461 | 16,565 | +0.11(+1.69%) |
Jun 14, 2016 | 6.533 | 6.604 | 6.354 | 6.354 | 118,604 | -0.11(-1.77%) |
Jun 13, 2016 | 6.576 | 6.591 | 6.468 | 6.468 | 26,751 | -0.22(-3.32%) |
Jun 10, 2016 | 6.740 | 6.740 | 6.655 | 6.690 | 10,852 | -0.20(-2.91%) |
Jun 09, 2016 | 6.955 | 6.955 | 6.841 | 6.891 | 41,785 | -0.09(-1.23%) |
Jun 08, 2016 | 6.798 | 7.008 | 6.783 | 6.977 | 24,590 | +0.32(+4.73%) |
Jun 07, 2016 | 6.637 | 6.683 | 6.611 | 6.662 | 94,607 | +0.07(+1.11%) |
Jun 06, 2016 | 6.504 | 6.590 | 6.504 | 6.589 | 14,510 | +0.12(+1.86%) |
Jun 03, 2016 | 6.418 | 6.468 | 6.368 | 6.468 | 56,522 | +0.14(+2.26%) |
Jun 02, 2016 | 6.275 | 6.361 | 6.203 | 6.325 | 54,860 | +0.12(+1.96%) |
Jun 01, 2016 | 6.117 | 6.218 | 6.060 | 6.203 | 216,138 | +0.19(+3.10%) |
May 31, 2016 | 6.103 | 6.160 | 5.945 | 6.017 | 14,851 | -0.07(-1.18%) |
May 27, 2016 | 6.132 | 6.089 | 6.089 | 6.089 | 47,605 | -0.09(-1.50%) |
May 26, 2016 | 6.160 | 6.234 | 6.160 | 6.182 | 4,009 | +0.05(+0.82%) |
May 25, 2016 | 6.232 | 6.289 | 6.132 | 6.132 | 19,068 | -0.06(-0.92%) |
May 24, 2016 | 6.246 | 6.332 | 6.160 | 6.189 | 25,084 | +0.00(+0.00%) |
May 23, 2016 | 6.203 | 6.225 | 6.110 | 6.189 | 9,389 | -0.15(-2.30%) |
May 20, 2016 | 6.360 | 6.386 | 6.303 | 6.334 | 13,175 | +0.12(+1.88%) |
May 19, 2016 | 6.246 | 6.275 | 6.203 | 6.218 | 12,698 | -0.16(-2.47%) |
May 18, 2016 | 6.375 | 6.432 | 6.375 | 6.375 | 7,072 | -0.11(-1.66%) |
May 17, 2016 | 6.576 | 6.597 | 6.454 | 6.483 | 21,028 | -0.15(-2.27%) |
May 16, 2016 | 6.619 | 6.633 | 6.590 | 6.633 | 8,164 | +0.06(+0.98%) |
May 13, 2016 | 6.693 | 6.693 | 6.533 | 6.569 | 26,305 | -0.19(-2.86%) |
May 12, 2016 | 6.776 | 6.805 | 6.635 | 6.762 | 24,197 | -0.02(-0.32%) |
May 11, 2016 | 6.762 | 6.790 | 6.640 | 6.783 | 65,635 | +0.21(+3.27%) |
May 10, 2016 | 6.461 | 6.569 | 6.425 | 6.569 | 59,470 | +0.20(+3.15%) |
May 09, 2016 | 6.335 | 6.368 | 6.024 | 6.368 | 27,995 | -0.08(-1.22%) |
May 06, 2016 | 6.361 | 6.447 | 6.354 | 6.447 | 26,421 | +0.08(+1.24%) |
May 05, 2016 | 6.533 | 6.533 | 6.335 | 6.368 | 10,730 | -0.03(-0.49%) |
May 04, 2016 | 6.346 | 6.418 | 6.346 | 6.399 | 7,991 | +0.03(+0.49%) |
May 03, 2016 | 6.432 | 6.432 | 6.325 | 6.368 | 145,058 | -0.22(-3.37%) |
May 02, 2016 | 6.604 | 6.604 | 6.560 | 6.590 | 18,997 | -0.09(-1.39%) |
Apr 29, 2016 | 6.712 | 6.791 | 6.626 | 6.683 | 9,139 | +0.08(+1.14%) |
Apr 28, 2016 | 6.626 | 6.697 | 6.605 | 6.608 | 14,773 | +0.10(+1.49%) |
Apr 27, 2016 | 6.511 | 6.511 | 6.511 | 6.511 | 1,338 | +0.05(+0.78%) |
Apr 26, 2016 | 6.346 | 6.461 | 6.296 | 6.461 | 15,653 | +0.14(+2.15%) |
Apr 25, 2016 | 6.339 | 6.346 | 6.275 | 6.325 | 12,165 | +0.06(+0.91%) |
Apr 22, 2016 | 6.332 | 6.332 | 6.232 | 6.268 | 21,483 | -0.15(-2.27%) |
Apr 21, 2016 | 6.461 | 6.461 | 6.364 | 6.413 | 4,858 | -0.06(-0.94%) |
Apr 20, 2016 | 6.475 | 6.475 | 6.432 | 6.474 | 9,334 | -0.02(-0.35%) |
Apr 19, 2016 | 6.375 | 6.518 | 6.375 | 6.497 | 39,666 | +0.19(+2.95%) |
Apr 18, 2016 | 6.339 | 6.378 | 6.253 | 6.311 | 21,088 | -0.11(-1.67%) |
Apr 15, 2016 | 6.465 | 6.490 | 6.404 | 6.418 | 10,177 | -0.06(-0.99%) |
Apr 14, 2016 | 6.497 | 6.497 | 6.418 | 6.483 | 9,832 | -0.09(-1.31%) |
Apr 13, 2016 | 6.389 | 6.576 | 6.339 | 6.569 | 75,092 | +0.27(+4.20%) |
Apr 12, 2016 | 6.167 | 6.303 | 6.122 | 6.303 | 10,305 | +0.12(+1.97%) |
Apr 11, 2016 | 6.153 | 6.268 | 6.153 | 6.182 | 65,095 | +0.21(+3.60%) |
Apr 08, 2016 | 5.809 | 5.988 | 5.773 | 5.967 | 18,640 | +0.23(+4.09%) |
Apr 07, 2016 | 5.732 | 5.732 | 5.732 | 5.732 | 858 | -0.03(-0.59%) |
Apr 06, 2016 | 5.759 | 5.809 | 5.719 | 5.766 | 28,111 | -0.05(-0.91%) |
Apr 05, 2016 | 5.802 | 5.859 | 5.802 | 5.819 | 11,118 | -0.07(-1.17%) |
Apr 04, 2016 | 6.038 | 6.053 | 5.874 | 5.888 | 36,092 | -0.27(-4.42%) |
Apr 01, 2016 | 5.988 | 6.167 | 5.975 | 6.160 | 9,955 | +0.11(+1.78%) |
Mar 31, 2016 | 6.196 | 6.196 | 6.053 | 6.053 | 10,397 | -0.10(-1.63%) |
Mar 30, 2016 | 6.207 | 6.239 | 6.153 | 6.153 | 8,743 | +0.01(+0.12%) |
Mar 29, 2016 | 6.024 | 6.149 | 5.978 | 6.146 | 234,524 | +0.16(+2.75%) |
Mar 28, 2016 | 5.967 | 6.124 | 5.903 | 5.981 | 18,982 | +0.16(+2.83%) |
Mar 24, 2016 | 5.795 | 5.816 | 5.816 | 5.816 | 6,003 | -0.08(-1.34%) |
Mar 23, 2016 | 6.046 | 6.046 | 5.809 | 5.895 | 37,103 | -0.19(-3.18%) |
Mar 22, 2016 | 6.031 | 6.167 | 6.003 | 6.089 | 36,678 | +0.04(+0.59%) |
Mar 21, 2016 | 6.053 | 6.067 | 6.039 | 6.053 | 12,519 | -0.03(-0.47%) |
Mar 18, 2016 | 6.031 | 6.081 | 5.968 | 6.081 | 38,803 | +0.11(+1.80%) |
Mar 17, 2016 | 5.910 | 6.046 | 5.824 | 5.974 | 69,935 | +0.37(+6.51%) |
Mar 16, 2016 | 5.372 | 5.623 | 5.372 | 5.609 | 18,077 | +0.12(+2.22%) |
Mar 15, 2016 | 5.695 | 5.746 | 5.437 | 5.487 | 21,958 | -0.34(-5.90%) |
Mar 14, 2016 | 5.952 | 5.952 | 5.788 | 5.831 | 63,355 | -0.09(-1.45%) |
Mar 11, 2016 | 5.967 | 6.010 | 5.888 | 5.917 | 36,054 | -0.05(-0.84%) |
Mar 10, 2016 | 5.695 | 5.995 | 5.695 | 5.967 | 50,989 | +0.28(+4.91%) |
Mar 09, 2016 | 5.695 | 5.738 | 5.659 | 5.687 | 22,243 | +0.11(+1.93%) |
Mar 08, 2016 | 5.516 | 5.580 | 5.458 | 5.580 | 15,512 | +0.06(+1.04%) |
Mar 07, 2016 | 5.523 | 5.559 | 5.479 | 5.523 | 57,401 | +0.02(+0.39%) |
Mar 04, 2016 | 5.580 | 5.623 | 5.487 | 5.501 | 63,178 | +0.11(+2.13%) |
Mar 03, 2016 | 5.150 | 5.401 | 5.150 | 5.387 | 89,404 | +0.34(+6.67%) |
Mar 02, 2016 | 4.964 | 5.093 | 4.950 | 5.050 | 74,971 | +0.04(+0.71%) |
Mar 01, 2016 | 4.871 | 5.014 | 4.871 | 5.014 | 136,532 | +0.25(+5.26%) |
Feb 29, 2016 | 4.735 | 4.792 | 4.735 | 4.763 | 5,757 | +0.10(+2.15%) |
Feb 26, 2016 | 4.799 | 4.799 | 4.649 | 4.663 | 6,204 | -0.06(-1.36%) |
Feb 25, 2016 | 4.728 | 4.756 | 4.713 | 4.728 | 3,257 | +0.04(+0.76%) |
Feb 24, 2016 | 4.649 | 4.728 | 4.634 | 4.692 | 16,830 | -0.11(-2.24%) |
Feb 23, 2016 | 4.842 | 4.842 | 4.771 | 4.799 | 1,844 | -0.11(-2.19%) |
Feb 22, 2016 | 4.792 | 4.907 | 4.792 | 4.907 | 12,017 | +0.23(+4.90%) |
Feb 19, 2016 | 4.642 | 4.649 | 4.584 | 4.677 | 45,325 | +0.10(+2.19%) |
Feb 18, 2016 | 4.613 | 4.642 | 4.570 | 4.577 | 23,146 | -0.12(-2.59%) |
Feb 17, 2016 | 4.606 | 4.720 | 4.606 | 4.699 | 32,368 | +0.18(+3.96%) |
Feb 16, 2016 | 4.685 | 4.685 | 4.520 | 4.520 | 8,354 | +0.02(+0.48%) |
Feb 12, 2016 | 4.520 | 4.498 | 4.498 | 4.498 | 32,109 | -0.06(-1.26%) |
Feb 11, 2016 | 4.627 | 4.627 | 4.477 | 4.556 | 77,651 | -0.11(-2.30%) |
Feb 10, 2016 | 4.677 | 4.785 | 4.663 | 4.663 | 8,948 | -0.09(-1.81%) |
Feb 09, 2016 | 4.677 | 4.756 | 4.563 | 4.749 | 346,337 | -0.04(-0.75%) |
Feb 08, 2016 | 4.799 | 4.799 | 4.685 | 4.785 | 12,882 | +0.06(+1.20%) |
Feb 05, 2016 | 4.785 | 4.786 | 4.728 | 4.728 | 8,662 | -0.01(-0.29%) |
Feb 04, 2016 | 4.785 | 4.856 | 4.742 | 4.742 | 57,125 | +0.01(+0.15%) |
Feb 03, 2016 | 4.613 | 4.735 | 4.599 | 4.735 | 18,083 | +0.20(+4.42%) |