Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.317 | 6.317 | 6.262 | 6.272 | 429,963 | +0.00(+0.00%) |
Nov 29, 2016 | 6.277 | 6.302 | 6.267 | 6.272 | 510,745 | -0.03(-0.40%) |
Nov 28, 2016 | 6.317 | 6.327 | 6.292 | 6.297 | 317,653 | -0.04(-0.64%) |
Nov 25, 2016 | 6.312 | 6.337 | 6.312 | 6.337 | 204,610 | +0.03(+0.48%) |
Nov 23, 2016 | 6.307 | 6.307 | 6.307 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.368 | 6.368 | 6.286 | 6.312 | 1,525,406 | +0.01(+0.08%) |
Nov 21, 2016 | 6.241 | 6.326 | 6.241 | 6.307 | 1,147,620 | +0.07(+1.06%) |
Nov 18, 2016 | 6.231 | 6.246 | 6.212 | 6.241 | 511,093 | +0.02(+0.38%) |
Nov 17, 2016 | 6.193 | 6.231 | 6.193 | 6.217 | 326,777 | +0.01(+0.15%) |
Nov 16, 2016 | 6.184 | 6.212 | 6.179 | 6.208 | 210,526 | +0.01(+0.15%) |
Nov 15, 2016 | 6.170 | 6.212 | 6.165 | 6.198 | 307,178 | +0.04(+0.69%) |
Nov 14, 2016 | 6.179 | 6.193 | 6.155 | 6.155 | 307,337 | -0.01(-0.15%) |
Nov 11, 2016 | 6.184 | 6.184 | 6.141 | 6.165 | 226,031 | -0.02(-0.31%) |
Nov 10, 2016 | 6.193 | 6.208 | 6.127 | 6.184 | 440,887 | +0.04(+0.69%) |
Nov 09, 2016 | 6.018 | 6.179 | 6.018 | 6.141 | 651,129 | +0.06(+1.01%) |
Nov 08, 2016 | 6.042 | 6.094 | 6.040 | 6.080 | 215,000 | +0.04(+0.71%) |
Nov 07, 2016 | 6.013 | 6.051 | 6.009 | 6.037 | 359,119 | +0.09(+1.51%) |
Nov 04, 2016 | 5.971 | 5.980 | 5.942 | 5.947 | 311,243 | -0.01(-0.24%) |
Nov 03, 2016 | 5.980 | 5.994 | 5.961 | 5.961 | 342,444 | -0.02(-0.40%) |
Nov 02, 2016 | 6.013 | 6.018 | 5.975 | 5.985 | 281,255 | -0.03(-0.55%) |
Nov 01, 2016 | 6.065 | 6.071 | 5.980 | 6.018 | 213,884 | -0.04(-0.63%) |
Oct 31, 2016 | 6.080 | 6.089 | 6.047 | 6.056 | 413,620 | -0.02(-0.39%) |
Oct 28, 2016 | 6.099 | 6.122 | 6.075 | 6.080 | 227,970 | -0.03(-0.47%) |
Oct 27, 2016 | 6.151 | 6.160 | 6.108 | 6.108 | 197,191 | -0.02(-0.39%) |
Oct 26, 2016 | 6.122 | 6.146 | 6.108 | 6.132 | 107,579 | -0.01(-0.23%) |
Oct 25, 2016 | 6.155 | 6.165 | 6.146 | 6.146 | 234,670 | -0.00(-0.08%) |
Oct 24, 2016 | 6.146 | 6.170 | 6.141 | 6.151 | 344,415 | +0.01(+0.15%) |
Oct 21, 2016 | 6.118 | 6.141 | 6.108 | 6.141 | 113,370 | +0.01(+0.23%) |
Oct 20, 2016 | 6.151 | 6.165 | 6.103 | 6.127 | 475,505 | -0.02(-0.39%) |
Oct 19, 2016 | 6.141 | 6.170 | 6.132 | 6.151 | 260,281 | +0.00(+0.08%) |
Oct 18, 2016 | 6.146 | 6.155 | 6.113 | 6.146 | 341,414 | +0.03(+0.54%) |
Oct 17, 2016 | 6.141 | 6.141 | 6.099 | 6.113 | 305,625 | -0.03(-0.46%) |
Oct 14, 2016 | 6.165 | 6.175 | 6.137 | 6.141 | 200,080 | +0.01(+0.15%) |
Oct 13, 2016 | 6.110 | 6.155 | 6.089 | 6.132 | 433,195 | -0.02(-0.39%) |
Oct 12, 2016 | 6.146 | 6.172 | 6.141 | 6.155 | 235,749 | +0.01(+0.15%) |
Oct 11, 2016 | 6.208 | 6.208 | 6.127 | 6.146 | 523,333 | -0.06(-0.92%) |
Oct 10, 2016 | 6.203 | 6.222 | 6.203 | 6.203 | 208,230 | +0.02(+0.38%) |
Oct 07, 2016 | 6.193 | 6.199 | 6.151 | 6.179 | 261,792 | -0.00(-0.08%) |
Oct 06, 2016 | 6.198 | 6.203 | 6.174 | 6.184 | 234,252 | +0.00(+0.00%) |
Oct 05, 2016 | 6.198 | 6.212 | 6.179 | 6.184 | 246,401 | +0.02(+0.38%) |
Oct 04, 2016 | 6.189 | 6.203 | 6.151 | 6.160 | 309,297 | -0.04(-0.61%) |
Oct 03, 2016 | 6.212 | 6.212 | 6.191 | 6.198 | 225,598 | -0.03(-0.53%) |
Sep 30, 2016 | 6.184 | 6.231 | 6.184 | 6.231 | 313,283 | +0.07(+1.15%) |
Sep 29, 2016 | 6.193 | 6.217 | 6.151 | 6.160 | 445,218 | -0.05(-0.76%) |
Sep 28, 2016 | 6.193 | 6.222 | 6.160 | 6.208 | 286,107 | +0.03(+0.46%) |
Sep 27, 2016 | 6.151 | 6.184 | 6.146 | 6.179 | 273,150 | +0.02(+0.38%) |
Sep 26, 2016 | 6.170 | 6.189 | 6.146 | 6.155 | 474,239 | -0.05(-0.84%) |
Sep 23, 2016 | 6.208 | 6.227 | 6.203 | 6.208 | 238,540 | -0.02(-0.30%) |
Sep 22, 2016 | 6.203 | 6.260 | 6.198 | 6.227 | 661,474 | +0.04(+0.61%) |
Sep 21, 2016 | 6.146 | 6.193 | 6.132 | 6.189 | 537,622 | +0.06(+0.93%) |
Sep 20, 2016 | 6.151 | 6.165 | 6.118 | 6.132 | 318,758 | +0.00(+0.08%) |
Sep 19, 2016 | 6.146 | 6.163 | 6.122 | 6.127 | 547,492 | -0.01(-0.15%) |
Sep 16, 2016 | 6.127 | 6.141 | 6.099 | 6.137 | 273,107 | -0.01(-0.15%) |
Sep 15, 2016 | 6.080 | 6.146 | 6.080 | 6.146 | 287,713 | +0.06(+0.93%) |
Sep 14, 2016 | 6.075 | 6.114 | 6.070 | 6.089 | 187,842 | +0.01(+0.23%) |
Sep 13, 2016 | 6.122 | 6.132 | 6.042 | 6.075 | 369,274 | -0.09(-1.54%) |
Sep 12, 2016 | 6.075 | 6.184 | 6.075 | 6.170 | 427,808 | +0.05(+0.85%) |
Sep 09, 2016 | 6.222 | 6.241 | 6.113 | 6.118 | 376,449 | -0.14(-2.27%) |
Sep 08, 2016 | 6.255 | 6.274 | 6.246 | 6.260 | 230,557 | -0.01(-0.15%) |
Sep 07, 2016 | 6.279 | 6.288 | 6.260 | 6.269 | 189,533 | +0.00(+0.08%) |
Sep 06, 2016 | 6.260 | 6.279 | 6.246 | 6.264 | 201,834 | +0.01(+0.23%) |
Sep 02, 2016 | 6.255 | 6.250 | 6.250 | 6.250 | 263,155 | +0.03(+0.53%) |
Sep 01, 2016 | 6.227 | 6.236 | 6.189 | 6.217 | 397,259 | -0.00(-0.08%) |
Aug 31, 2016 | 6.227 | 6.241 | 6.217 | 6.222 | 320,731 | -0.02(-0.38%) |
Aug 30, 2016 | 6.255 | 6.264 | 6.227 | 6.246 | 335,697 | -0.01(-0.23%) |
Aug 29, 2016 | 6.246 | 6.274 | 6.246 | 6.260 | 396,377 | +0.02(+0.38%) |
Aug 26, 2016 | 6.246 | 6.288 | 6.203 | 6.236 | 528,727 | -0.01(-0.15%) |
Aug 25, 2016 | 6.250 | 6.274 | 6.241 | 6.246 | 351,564 | -0.01(-0.23%) |
Aug 24, 2016 | 6.288 | 6.288 | 6.255 | 6.260 | 234,345 | -0.03(-0.53%) |
Aug 23, 2016 | 6.288 | 6.312 | 6.284 | 6.293 | 351,151 | +0.02(+0.30%) |
Aug 22, 2016 | 6.241 | 6.279 | 6.236 | 6.274 | 216,971 | +0.01(+0.23%) |
Aug 19, 2016 | 6.246 | 6.264 | 6.241 | 6.260 | 119,570 | -0.01(-0.23%) |
Aug 18, 2016 | 6.231 | 6.274 | 6.231 | 6.274 | 214,700 | +0.04(+0.61%) |
Aug 17, 2016 | 6.236 | 6.250 | 6.222 | 6.236 | 293,759 | -0.01(-0.23%) |
Aug 16, 2016 | 6.255 | 6.255 | 6.227 | 6.250 | 263,176 | -0.00(-0.08%) |
Aug 15, 2016 | 6.246 | 6.278 | 6.246 | 6.255 | 247,064 | +0.01(+0.23%) |
Aug 12, 2016 | 6.246 | 6.260 | 6.241 | 6.241 | 155,833 | -0.02(-0.30%) |
Aug 11, 2016 | 6.260 | 6.265 | 6.241 | 6.260 | 104,736 | +0.03(+0.46%) |
Aug 10, 2016 | 6.260 | 6.260 | 6.222 | 6.231 | 201,137 | -0.00(-0.02%) |
Aug 09, 2016 | 6.231 | 6.255 | 6.231 | 6.232 | 167,752 | +0.02(+0.24%) |
Aug 08, 2016 | 6.231 | 6.241 | 6.208 | 6.217 | 301,563 | -0.02(-0.30%) |
Aug 05, 2016 | 6.194 | 6.236 | 6.194 | 6.236 | 623,884 | +0.05(+0.84%) |
Aug 04, 2016 | 6.175 | 6.189 | 6.169 | 6.184 | 155,559 | +0.00(+0.00%) |
Aug 03, 2016 | 6.156 | 6.184 | 6.142 | 6.184 | 112,392 | +0.02(+0.38%) |
Aug 02, 2016 | 6.189 | 6.189 | 6.127 | 6.161 | 364,586 | -0.04(-0.61%) |
Aug 01, 2016 | 6.198 | 6.203 | 6.179 | 6.198 | 248,607 | +0.00(+0.00%) |
Jul 29, 2016 | 6.194 | 6.217 | 6.179 | 6.198 | 285,801 | +0.01(+0.15%) |
Jul 28, 2016 | 6.156 | 6.189 | 6.146 | 6.189 | 218,999 | +0.02(+0.31%) |
Jul 27, 2016 | 6.161 | 6.176 | 6.151 | 6.170 | 235,852 | +0.02(+0.31%) |
Jul 26, 2016 | 6.137 | 6.161 | 6.127 | 6.151 | 299,527 | +0.01(+0.15%) |
Jul 25, 2016 | 6.170 | 6.175 | 6.118 | 6.142 | 492,796 | -0.02(-0.31%) |
Jul 22, 2016 | 6.146 | 6.176 | 6.146 | 6.161 | 265,613 | -0.00(-0.08%) |
Jul 21, 2016 | 6.175 | 6.179 | 6.135 | 6.165 | 306,679 | +0.00(+0.08%) |
Jul 20, 2016 | 6.156 | 6.175 | 6.146 | 6.161 | 363,421 | +0.02(+0.31%) |
Jul 19, 2016 | 6.137 | 6.156 | 6.127 | 6.142 | 243,095 | -0.02(-0.31%) |
Jul 18, 2016 | 6.142 | 6.161 | 6.123 | 6.161 | 277,321 | +0.01(+0.23%) |
Jul 15, 2016 | 6.161 | 6.179 | 6.127 | 6.146 | 280,916 | -0.01(-0.23%) |
Jul 14, 2016 | 6.161 | 6.170 | 6.135 | 6.161 | 292,560 | +0.04(+0.62%) |
Jul 13, 2016 | 6.165 | 6.165 | 6.113 | 6.123 | 319,541 | -0.02(-0.38%) |
Jul 12, 2016 | 6.127 | 6.151 | 6.113 | 6.146 | 411,420 | +0.04(+0.62%) |
Jul 11, 2016 | 6.090 | 6.132 | 6.090 | 6.109 | 342,699 | +0.04(+0.62%) |
Jul 08, 2016 | 6.019 | 5.995 | 5.995 | 6.071 | 477,751 | +0.08(+1.26%) |
Jul 07, 2016 | 5.986 | 6.014 | 5.946 | 5.995 | 357,112 | +0.00(+0.00%) |
Jul 06, 2016 | 5.934 | 5.995 | 5.920 | 5.995 | 247,938 | +0.03(+0.55%) |
Jul 05, 2016 | 5.953 | 5.962 | 5.929 | 5.962 | 163,177 | -0.04(-0.71%) |
Jul 01, 2016 | 5.976 | 6.005 | 6.005 | 6.005 | 293,812 | +0.02(+0.39%) |
Jun 30, 2016 | 5.915 | 5.995 | 5.906 | 5.981 | 334,560 | +0.08(+1.28%) |
Jun 29, 2016 | 5.840 | 5.915 | 5.840 | 5.906 | 285,737 | +0.10(+1.79%) |
Jun 28, 2016 | 5.740 | 5.806 | 5.740 | 5.802 | 314,453 | +0.09(+1.66%) |
Jun 27, 2016 | 5.802 | 5.802 | 5.698 | 5.707 | 438,793 | -0.12(-2.03%) |
Jun 24, 2016 | 5.811 | 5.887 | 5.806 | 5.825 | 698,305 | -0.17(-2.91%) |
Jun 23, 2016 | 6.000 | 6.005 | 5.976 | 6.000 | 465,255 | +0.05(+0.87%) |
Jun 22, 2016 | 5.962 | 5.981 | 5.948 | 5.948 | 356,441 | +0.00(+0.00%) |
Jun 21, 2016 | 5.953 | 5.967 | 5.943 | 5.948 | 404,167 | -0.00(-0.08%) |
Jun 20, 2016 | 5.997 | 6.000 | 5.953 | 5.953 | 334,289 | +0.04(+0.64%) |
Jun 17, 2016 | 5.915 | 5.943 | 5.901 | 5.915 | 246,692 | -0.01(-0.16%) |
Jun 16, 2016 | 5.901 | 5.943 | 5.868 | 5.924 | 1,015,439 | -0.01(-0.24%) |
Jun 15, 2016 | 5.972 | 5.986 | 5.939 | 5.939 | 168,309 | -0.01(-0.24%) |
Jun 14, 2016 | 5.943 | 5.986 | 5.929 | 5.953 | 185,135 | -0.02(-0.39%) |
Jun 13, 2016 | 6.005 | 6.038 | 5.972 | 5.976 | 467,848 | -0.05(-0.86%) |
Jun 10, 2016 | 6.052 | 6.061 | 6.014 | 6.028 | 374,671 | -0.06(-1.01%) |
Jun 09, 2016 | 6.099 | 6.109 | 6.076 | 6.090 | 241,646 | -0.02(-0.39%) |
Jun 08, 2016 | 6.094 | 6.118 | 6.094 | 6.113 | 137,248 | +0.02(+0.39%) |
Jun 07, 2016 | 6.080 | 6.113 | 6.071 | 6.090 | 272,597 | -0.00(-0.08%) |
Jun 06, 2016 | 6.061 | 6.099 | 6.061 | 6.094 | 316,463 | +0.05(+0.78%) |
Jun 03, 2016 | 6.038 | 6.066 | 6.014 | 6.047 | 270,388 | -0.01(-0.23%) |
Jun 02, 2016 | 6.038 | 6.061 | 6.028 | 6.061 | 351,465 | +0.01(+0.23%) |
Jun 01, 2016 | 6.005 | 6.047 | 5.995 | 6.047 | 545,786 | +0.02(+0.31%) |
May 31, 2016 | 6.033 | 6.057 | 6.000 | 6.028 | 352,149 | +0.01(+0.16%) |
May 27, 2016 | 6.014 | 6.019 | 6.019 | 6.019 | 221,789 | +0.02(+0.39%) |
May 26, 2016 | 6.024 | 6.031 | 5.991 | 5.995 | 351,850 | -0.01(-0.24%) |
May 25, 2016 | 5.967 | 6.014 | 5.967 | 6.009 | 398,146 | +0.05(+0.92%) |
May 24, 2016 | 5.929 | 5.962 | 5.921 | 5.955 | 524,695 | +0.05(+0.91%) |
May 23, 2016 | 5.901 | 5.931 | 5.891 | 5.901 | 317,190 | +0.00(+0.00%) |
May 20, 2016 | 5.896 | 5.939 | 5.891 | 5.901 | 266,727 | +0.02(+0.32%) |
May 19, 2016 | 5.891 | 5.891 | 5.854 | 5.882 | 221,613 | -0.03(-0.48%) |
May 18, 2016 | 5.901 | 5.929 | 5.868 | 5.910 | 394,672 | +0.01(+0.16%) |
May 17, 2016 | 5.924 | 5.939 | 5.901 | 5.901 | 181,733 | -0.04(-0.64%) |
May 16, 2016 | 5.896 | 5.957 | 5.896 | 5.939 | 255,536 | +0.04(+0.72%) |
May 13, 2016 | 5.924 | 5.958 | 5.896 | 5.896 | 205,982 | -0.05(-0.79%) |
May 12, 2016 | 5.986 | 6.000 | 5.915 | 5.943 | 377,493 | -0.01(-0.16%) |
May 11, 2016 | 6.000 | 6.009 | 5.953 | 5.953 | 195,286 | -0.04(-0.71%) |
May 10, 2016 | 5.953 | 5.998 | 5.948 | 5.995 | 258,618 | +0.06(+1.03%) |
May 09, 2016 | 5.915 | 5.944 | 5.906 | 5.934 | 404,571 | +0.03(+0.48%) |
May 06, 2016 | 5.873 | 5.925 | 5.873 | 5.906 | 332,932 | +0.01(+0.16%) |
May 05, 2016 | 5.944 | 5.944 | 5.892 | 5.897 | 423,488 | +0.00(+0.00%) |
May 04, 2016 | 5.920 | 5.934 | 5.892 | 5.897 | 338,187 | -0.04(-0.71%) |
May 03, 2016 | 5.939 | 5.958 | 5.915 | 5.939 | 361,887 | -0.04(-0.71%) |
May 02, 2016 | 5.986 | 6.000 | 5.962 | 5.981 | 224,835 | +0.03(+0.55%) |
Apr 29, 2016 | 5.991 | 5.992 | 5.925 | 5.948 | 240,671 | -0.04(-0.63%) |
Apr 28, 2016 | 6.024 | 6.056 | 5.986 | 5.986 | 476,312 | -0.07(-1.09%) |
Apr 27, 2016 | 6.033 | 6.071 | 6.009 | 6.052 | 393,655 | +0.00(+0.08%) |
Apr 26, 2016 | 6.014 | 6.047 | 6.009 | 6.047 | 261,304 | +0.05(+0.78%) |
Apr 25, 2016 | 6.009 | 6.019 | 5.981 | 6.000 | 310,360 | -0.02(-0.39%) |
Apr 22, 2016 | 6.024 | 6.047 | 6.014 | 6.024 | 323,881 | -0.02(-0.31%) |
Apr 21, 2016 | 6.052 | 6.071 | 6.028 | 6.042 | 504,588 | -0.01(-0.23%) |
Apr 20, 2016 | 6.052 | 6.080 | 6.052 | 6.056 | 310,881 | +0.00(+0.00%) |
Apr 19, 2016 | 6.056 | 6.085 | 6.042 | 6.056 | 358,835 | +0.01(+0.23%) |
Apr 18, 2016 | 6.000 | 6.047 | 5.995 | 6.042 | 478,194 | +0.03(+0.47%) |
Apr 15, 2016 | 6.009 | 6.019 | 6.000 | 6.014 | 144,279 | -0.01(-0.23%) |
Apr 14, 2016 | 6.024 | 6.028 | 6.000 | 6.028 | 212,178 | +0.01(+0.23%) |
Apr 13, 2016 | 5.981 | 6.028 | 5.981 | 6.014 | 300,849 | +0.04(+0.71%) |
Apr 12, 2016 | 5.915 | 5.972 | 5.910 | 5.972 | 180,201 | +0.04(+0.71%) |
Apr 11, 2016 | 5.934 | 5.953 | 5.915 | 5.929 | 162,388 | +0.00(+0.00%) |
Apr 08, 2016 | 5.915 | 5.953 | 5.897 | 5.929 | 280,193 | +0.02(+0.40%) |
Apr 07, 2016 | 5.901 | 5.929 | 5.873 | 5.906 | 361,778 | -0.05(-0.79%) |
Apr 06, 2016 | 5.864 | 5.953 | 5.864 | 5.953 | 217,097 | +0.08(+1.36%) |
Apr 05, 2016 | 5.901 | 5.906 | 5.845 | 5.873 | 1,000,318 | -0.08(-1.26%) |
Apr 04, 2016 | 5.967 | 5.967 | 5.934 | 5.948 | 428,875 | -0.02(-0.39%) |
Apr 01, 2016 | 5.911 | 5.972 | 5.901 | 5.972 | 302,146 | +0.02(+0.40%) |
Mar 31, 2016 | 5.948 | 5.991 | 5.934 | 5.948 | 183,759 | +0.00(+0.00%) |
Mar 30, 2016 | 5.934 | 5.995 | 5.934 | 5.948 | 227,177 | +0.04(+0.64%) |
Mar 29, 2016 | 5.859 | 5.915 | 5.840 | 5.911 | 102,335 | +0.03(+0.56%) |
Mar 28, 2016 | 5.882 | 5.897 | 5.873 | 5.878 | 259,192 | +0.01(+0.24%) |
Mar 24, 2016 | 5.868 | 5.864 | 5.864 | 5.864 | 168,007 | -0.02(-0.40%) |
Mar 23, 2016 | 5.892 | 5.906 | 5.873 | 5.887 | 176,979 | -0.02(-0.40%) |
Mar 22, 2016 | 5.878 | 5.920 | 5.878 | 5.911 | 197,742 | +0.01(+0.16%) |
Mar 21, 2016 | 5.887 | 5.920 | 5.887 | 5.901 | 105,061 | +0.02(+0.32%) |
Mar 18, 2016 | 5.901 | 5.924 | 5.882 | 5.882 | 206,389 | +0.00(+0.08%) |
Mar 17, 2016 | 5.850 | 5.901 | 5.850 | 5.878 | 222,588 | +0.02(+0.32%) |
Mar 16, 2016 | 5.826 | 5.882 | 5.826 | 5.859 | 235,248 | +0.02(+0.32%) |
Mar 15, 2016 | 5.803 | 5.850 | 5.798 | 5.840 | 423,131 | +0.00(+0.00%) |
Mar 14, 2016 | 5.821 | 5.848 | 5.821 | 5.840 | 177,623 | +0.01(+0.16%) |
Mar 11, 2016 | 5.774 | 5.850 | 5.774 | 5.831 | 197,472 | +0.08(+1.47%) |
Mar 10, 2016 | 5.770 | 5.779 | 5.713 | 5.746 | 299,567 | -0.01(-0.16%) |
Mar 09, 2016 | 5.713 | 5.755 | 5.713 | 5.755 | 202,189 | +0.06(+0.99%) |
Mar 08, 2016 | 5.732 | 5.744 | 5.694 | 5.699 | 281,979 | -0.06(-1.06%) |
Mar 07, 2016 | 5.718 | 5.770 | 5.718 | 5.760 | 308,833 | +0.01(+0.16%) |
Mar 04, 2016 | 5.718 | 5.772 | 5.718 | 5.751 | 216,006 | +0.02(+0.41%) |
Mar 03, 2016 | 5.694 | 5.727 | 5.690 | 5.727 | 565,430 | +0.01(+0.16%) |
Mar 02, 2016 | 5.690 | 5.718 | 5.676 | 5.718 | 248,682 | +0.04(+0.75%) |
Mar 01, 2016 | 5.619 | 5.694 | 5.596 | 5.676 | 310,851 | +0.09(+1.60%) |
Feb 29, 2016 | 5.596 | 5.643 | 5.572 | 5.586 | 293,302 | -0.03(-0.59%) |
Feb 26, 2016 | 5.633 | 5.647 | 5.592 | 5.619 | 223,381 | +0.00(+0.00%) |
Feb 25, 2016 | 5.549 | 5.619 | 5.534 | 5.619 | 234,927 | +0.08(+1.36%) |
Feb 24, 2016 | 5.455 | 5.544 | 5.403 | 5.544 | 616,188 | +0.03(+0.51%) |
Feb 23, 2016 | 5.549 | 5.581 | 5.487 | 5.516 | 449,410 | -0.05(-0.85%) |
Feb 22, 2016 | 5.577 | 5.602 | 5.553 | 5.563 | 676,389 | +0.02(+0.42%) |
Feb 19, 2016 | 5.511 | 5.539 | 5.497 | 5.539 | 176,169 | -0.01(-0.25%) |
Feb 18, 2016 | 5.563 | 5.572 | 5.534 | 5.553 | 682,861 | +0.01(+0.17%) |
Feb 17, 2016 | 5.455 | 5.553 | 5.455 | 5.544 | 459,584 | +0.11(+1.99%) |
Feb 16, 2016 | 5.370 | 5.445 | 5.356 | 5.436 | 799,787 | +0.12(+2.30%) |
Feb 12, 2016 | 5.238 | 5.313 | 5.313 | 5.313 | 530,391 | +0.11(+2.17%) |
Feb 11, 2016 | 5.187 | 5.241 | 5.154 | 5.201 | 820,976 | -0.07(-1.34%) |
Feb 10, 2016 | 5.318 | 5.344 | 5.271 | 5.271 | 601,575 | +0.01(+0.18%) |
Feb 09, 2016 | 5.248 | 5.301 | 5.229 | 5.262 | 807,866 | -0.06(-1.06%) |
Feb 08, 2016 | 5.355 | 5.355 | 5.252 | 5.318 | 426,188 | -0.10(-1.82%) |
Feb 05, 2016 | 5.491 | 5.519 | 5.395 | 5.416 | 363,358 | -0.11(-1.95%) |
Feb 04, 2016 | 5.486 | 5.585 | 5.486 | 5.524 | 648,008 | +0.00(+0.08%) |
Feb 03, 2016 | 5.519 | 5.552 | 5.428 | 5.519 | 561,771 | +0.02(+0.34%) |
Feb 02, 2016 | 5.543 | 5.543 | 5.477 | 5.500 | 527,861 | -0.09(-1.59%) |
Feb 01, 2016 | 5.552 | 5.622 | 5.547 | 5.589 | 330,459 | +0.00(+0.08%) |
Jan 29, 2016 | 5.505 | 5.589 | 5.499 | 5.585 | 191,298 | +0.10(+1.79%) |
Jan 28, 2016 | 5.482 | 5.487 | 5.430 | 5.486 | 207,982 | +0.06(+1.03%) |
Jan 27, 2016 | 5.472 | 5.519 | 5.426 | 5.430 | 179,861 | -0.06(-1.02%) |
Jan 26, 2016 | 5.440 | 5.491 | 5.426 | 5.486 | 266,615 | +0.07(+1.38%) |
Jan 25, 2016 | 5.463 | 5.486 | 5.412 | 5.412 | 252,463 | -0.10(-1.78%) |
Jan 22, 2016 | 5.458 | 5.510 | 5.407 | 5.510 | 672,689 | +0.16(+2.97%) |
Jan 21, 2016 | 5.280 | 5.392 | 5.252 | 5.351 | 678,444 | +0.06(+1.06%) |
Jan 20, 2016 | 5.313 | 5.337 | 5.149 | 5.295 | 1,082,196 | -0.12(-2.25%) |
Jan 19, 2016 | 5.500 | 5.500 | 5.374 | 5.416 | 597,353 | -0.06(-1.03%) |
Jan 15, 2016 | 5.454 | 5.472 | 5.472 | 5.472 | 708,568 | -0.15(-2.58%) |
Jan 14, 2016 | 5.580 | 5.627 | 5.494 | 5.618 | 484,197 | +0.05(+0.93%) |
Jan 13, 2016 | 5.735 | 5.735 | 5.533 | 5.566 | 715,919 | -0.14(-2.38%) |
Jan 12, 2016 | 5.674 | 5.706 | 5.585 | 5.702 | 398,426 | +0.06(+0.99%) |
Jan 11, 2016 | 5.655 | 5.674 | 5.547 | 5.646 | 512,803 | +0.00(+0.00%) |
Jan 08, 2016 | 5.730 | 5.749 | 5.627 | 5.646 | 323,829 | -0.07(-1.23%) |
Jan 07, 2016 | 5.781 | 5.797 | 5.699 | 5.716 | 486,795 | -0.16(-2.71%) |
Jan 06, 2016 | 5.852 | 5.884 | 5.800 | 5.875 | 333,717 | -0.07(-1.26%) |
Jan 05, 2016 | 5.941 | 6.015 | 5.903 | 5.950 | 357,454 | +0.01(+0.16%) |
Jan 04, 2016 | 5.917 | 5.941 | 5.828 | 5.941 | 393,532 | -0.07(-1.09%) |
Dec 31, 2015 | 6.034 | 6.006 | 6.006 | 6.006 | 232,202 | -0.05(-0.85%) |
Dec 30, 2015 | 6.039 | 6.081 | 6.039 | 6.058 | 314,333 | +0.00(+0.00%) |
Dec 29, 2015 | 6.020 | 6.104 | 6.020 | 6.058 | 378,489 | +0.06(+0.94%) |
Dec 28, 2015 | 6.029 | 6.029 | 5.987 | 6.001 | 454,124 | -0.03(-0.54%) |
Dec 24, 2015 | 6.025 | 6.034 | 6.034 | 6.034 | 127,743 | +0.00(+0.08%) |
Dec 23, 2015 | 5.978 | 6.044 | 5.978 | 6.029 | 231,136 | +0.08(+1.42%) |
Dec 22, 2015 | 5.926 | 5.969 | 5.908 | 5.945 | 238,995 | +0.04(+0.63%) |
Dec 21, 2015 | 5.917 | 5.936 | 5.884 | 5.908 | 250,573 | +0.00(+0.00%) |
Dec 18, 2015 | 5.964 | 5.964 | 5.904 | 5.908 | 307,918 | -0.06(-0.94%) |
Dec 17, 2015 | 6.048 | 6.067 | 5.964 | 5.964 | 291,277 | -0.06(-0.93%) |
Dec 16, 2015 | 5.945 | 6.029 | 5.932 | 6.020 | 366,990 | +0.11(+1.82%) |
Dec 15, 2015 | 5.870 | 5.941 | 5.870 | 5.912 | 283,263 | +0.07(+1.20%) |
Dec 14, 2015 | 5.866 | 5.875 | 5.800 | 5.842 | 351,718 | -0.04(-0.64%) |
Dec 11, 2015 | 5.922 | 5.922 | 5.856 | 5.880 | 420,236 | -0.08(-1.34%) |
Dec 10, 2015 | 5.945 | 6.011 | 5.945 | 5.959 | 471,054 | +0.01(+0.24%) |
Dec 09, 2015 | 5.978 | 6.059 | 5.936 | 5.945 | 255,623 | -0.07(-1.09%) |
Dec 08, 2015 | 6.011 | 6.039 | 5.987 | 6.011 | 213,831 | -0.04(-0.70%) |
Dec 07, 2015 | 6.076 | 6.086 | 6.026 | 6.053 | 224,097 | -0.04(-0.61%) |
Dec 04, 2015 | 6.011 | 6.114 | 6.006 | 6.090 | 234,579 | +0.10(+1.64%) |
Dec 03, 2015 | 6.086 | 6.086 | 5.962 | 5.992 | 364,277 | -0.07(-1.08%) |
Dec 02, 2015 | 6.128 | 6.142 | 6.058 | 6.058 | 150,130 | -0.05(-0.84%) |