Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.090 | 7.104 | 6.935 | 6.989 | 1,118,945 | -0.12(-1.71%) |
Nov 29, 2016 | 7.029 | 7.110 | 6.989 | 7.110 | 1,106,567 | +0.11(+1.54%) |
Nov 28, 2016 | 7.029 | 7.043 | 6.975 | 7.002 | 969,514 | +0.00(+0.00%) |
Nov 25, 2016 | 6.962 | 7.009 | 6.941 | 7.002 | 364,881 | +0.04(+0.58%) |
Nov 23, 2016 | 6.962 | 6.962 | 6.962 | 0 | -0.09(-1.25%) | |
Nov 22, 2016 | 6.935 | 7.050 | 6.901 | 7.050 | 1,115,314 | +0.14(+1.96%) |
Nov 21, 2016 | 6.860 | 6.914 | 6.827 | 6.914 | 884,408 | +0.09(+1.39%) |
Nov 18, 2016 | 6.766 | 6.820 | 6.741 | 6.820 | 1,402,656 | +0.07(+1.00%) |
Nov 17, 2016 | 6.779 | 6.833 | 6.766 | 6.752 | 1,443,423 | -0.03(-0.40%) |
Nov 16, 2016 | 6.718 | 6.810 | 6.712 | 6.779 | 1,643,587 | +0.06(+0.91%) |
Nov 15, 2016 | 6.691 | 6.723 | 6.610 | 6.718 | 1,149,479 | +0.03(+0.51%) |
Nov 14, 2016 | 6.644 | 6.691 | 6.630 | 6.685 | 1,078,659 | +0.03(+0.41%) |
Nov 11, 2016 | 6.543 | 6.664 | 6.529 | 6.658 | 1,548,791 | +0.13(+1.97%) |
Nov 10, 2016 | 6.590 | 6.603 | 6.465 | 6.529 | 1,708,713 | -0.04(-0.62%) |
Nov 09, 2016 | 6.414 | 6.583 | 6.353 | 6.570 | 1,789,571 | +0.05(+0.73%) |
Nov 08, 2016 | 6.455 | 6.536 | 6.434 | 6.522 | 812,956 | +0.07(+1.05%) |
Nov 07, 2016 | 6.455 | 6.502 | 6.428 | 6.455 | 1,270,118 | +0.03(+0.53%) |
Nov 04, 2016 | 6.320 | 6.434 | 6.313 | 6.421 | 1,515,785 | +0.09(+1.50%) |
Nov 03, 2016 | 6.293 | 6.401 | 6.293 | 6.326 | 908,683 | +0.03(+0.54%) |
Nov 02, 2016 | 6.313 | 6.326 | 6.279 | 6.293 | 621,134 | -0.01(-0.11%) |
Nov 01, 2016 | 6.421 | 6.428 | 6.286 | 6.299 | 1,176,395 | -0.13(-2.00%) |
Oct 31, 2016 | 6.394 | 6.448 | 6.374 | 6.428 | 1,173,631 | +0.03(+0.53%) |
Oct 28, 2016 | 6.394 | 6.421 | 6.353 | 6.394 | 1,142,376 | -0.02(-0.32%) |
Oct 27, 2016 | 6.286 | 6.445 | 6.272 | 6.414 | 1,206,846 | -0.01(-0.11%) |
Oct 26, 2016 | 6.394 | 6.451 | 6.380 | 6.421 | 843,243 | +0.00(+0.00%) |
Oct 25, 2016 | 6.299 | 6.421 | 6.299 | 6.421 | 562,208 | +0.09(+1.50%) |
Oct 24, 2016 | 6.252 | 6.333 | 6.252 | 6.326 | 562,969 | +0.07(+1.19%) |
Oct 21, 2016 | 6.245 | 6.279 | 6.232 | 6.252 | 429,184 | +0.01(+0.11%) |
Oct 20, 2016 | 6.245 | 6.259 | 6.195 | 6.245 | 620,722 | +0.02(+0.33%) |
Oct 19, 2016 | 6.184 | 6.238 | 6.178 | 6.225 | 685,984 | +0.04(+0.66%) |
Oct 18, 2016 | 6.184 | 6.232 | 6.151 | 6.184 | 494,575 | +0.02(+0.33%) |
Oct 17, 2016 | 6.184 | 6.204 | 6.164 | 6.164 | 594,933 | -0.01(-0.11%) |
Oct 14, 2016 | 6.191 | 6.211 | 6.144 | 6.171 | 737,200 | -0.02(-0.33%) |
Oct 13, 2016 | 6.184 | 6.374 | 6.178 | 6.191 | 896,659 | +0.00(+0.00%) |
Oct 12, 2016 | 6.130 | 6.238 | 6.124 | 6.191 | 740,822 | +0.05(+0.88%) |
Oct 11, 2016 | 6.110 | 6.154 | 6.097 | 6.137 | 675,495 | +0.00(+0.00%) |
Oct 10, 2016 | 6.063 | 6.157 | 6.063 | 6.137 | 672,265 | +0.05(+0.89%) |
Oct 07, 2016 | 6.083 | 6.124 | 6.036 | 6.083 | 776,977 | +0.01(+0.22%) |
Oct 06, 2016 | 6.117 | 6.137 | 6.049 | 6.069 | 734,211 | -0.05(-0.88%) |
Oct 05, 2016 | 6.164 | 6.205 | 6.124 | 6.124 | 932,384 | -0.03(-0.55%) |
Oct 04, 2016 | 6.299 | 6.299 | 6.130 | 6.157 | 1,504,985 | -0.15(-2.36%) |
Oct 03, 2016 | 6.367 | 6.367 | 6.286 | 6.306 | 687,526 | -0.07(-1.06%) |
Sep 30, 2016 | 6.367 | 6.407 | 6.333 | 6.374 | 1,761,800 | +0.01(+0.21%) |
Sep 29, 2016 | 6.401 | 6.421 | 6.320 | 6.360 | 934,149 | -0.03(-0.53%) |
Sep 28, 2016 | 6.401 | 6.414 | 6.333 | 6.394 | 943,067 | +0.00(+0.00%) |
Sep 27, 2016 | 6.434 | 6.440 | 6.374 | 6.394 | 1,041,628 | -0.02(-0.31%) |
Sep 26, 2016 | 6.453 | 6.519 | 6.414 | 6.414 | 1,292,606 | -0.04(-0.61%) |
Sep 23, 2016 | 6.532 | 6.539 | 6.440 | 6.453 | 1,071,937 | -0.09(-1.31%) |
Sep 22, 2016 | 6.486 | 6.546 | 6.486 | 6.539 | 1,010,048 | +0.06(+0.92%) |
Sep 21, 2016 | 6.467 | 6.500 | 6.394 | 6.480 | 893,074 | +0.04(+0.61%) |
Sep 20, 2016 | 6.453 | 6.480 | 6.427 | 6.440 | 943,345 | +0.01(+0.10%) |
Sep 19, 2016 | 6.387 | 6.473 | 6.381 | 6.434 | 1,187,245 | +0.05(+0.72%) |
Sep 16, 2016 | 6.519 | 6.519 | 6.387 | 6.387 | 1,947,765 | -0.15(-2.22%) |
Sep 15, 2016 | 6.460 | 6.559 | 6.453 | 6.532 | 541,744 | +0.06(+0.92%) |
Sep 14, 2016 | 6.486 | 6.546 | 6.453 | 6.473 | 906,223 | -0.02(-0.30%) |
Sep 13, 2016 | 6.559 | 6.572 | 6.483 | 6.493 | 1,318,678 | -0.08(-1.20%) |
Sep 12, 2016 | 6.460 | 6.585 | 6.427 | 6.572 | 979,988 | +0.11(+1.74%) |
Sep 09, 2016 | 6.598 | 6.598 | 6.453 | 6.460 | 1,468,117 | -0.18(-2.68%) |
Sep 08, 2016 | 6.664 | 6.671 | 6.618 | 6.638 | 560,419 | -0.03(-0.49%) |
Sep 07, 2016 | 6.625 | 6.674 | 6.605 | 6.671 | 786,036 | +0.07(+1.10%) |
Sep 06, 2016 | 6.638 | 6.645 | 6.579 | 6.598 | 675,056 | -0.03(-0.50%) |
Sep 02, 2016 | 6.532 | 6.631 | 6.631 | 6.631 | 784,574 | +0.11(+1.62%) |
Sep 01, 2016 | 6.559 | 6.559 | 6.453 | 6.526 | 826,921 | -0.02(-0.30%) |
Aug 31, 2016 | 6.539 | 6.565 | 6.486 | 6.546 | 1,184,498 | -0.01(-0.10%) |
Aug 30, 2016 | 6.532 | 6.585 | 6.513 | 6.552 | 739,469 | +0.01(+0.20%) |
Aug 29, 2016 | 6.638 | 6.638 | 6.539 | 6.539 | 522,861 | -0.03(-0.50%) |
Aug 26, 2016 | 6.678 | 6.697 | 6.542 | 6.572 | 1,115,853 | -0.13(-1.87%) |
Aug 25, 2016 | 6.645 | 6.697 | 6.645 | 6.697 | 540,856 | +0.05(+0.69%) |
Aug 24, 2016 | 6.724 | 6.737 | 6.645 | 6.651 | 1,053,555 | -0.08(-1.18%) |
Aug 23, 2016 | 6.678 | 6.744 | 6.678 | 6.730 | 777,489 | +0.05(+0.79%) |
Aug 22, 2016 | 6.671 | 6.711 | 6.638 | 6.678 | 398,955 | +0.02(+0.30%) |
Aug 19, 2016 | 6.678 | 6.684 | 6.631 | 6.658 | 856,887 | -0.02(-0.30%) |
Aug 18, 2016 | 6.645 | 6.744 | 6.645 | 6.678 | 659,416 | +0.02(+0.30%) |
Aug 17, 2016 | 6.704 | 6.704 | 6.598 | 6.658 | 826,977 | -0.03(-0.39%) |
Aug 16, 2016 | 6.757 | 6.777 | 6.684 | 6.684 | 685,101 | -0.11(-1.55%) |
Aug 15, 2016 | 6.816 | 6.829 | 6.763 | 6.790 | 701,417 | -0.01(-0.19%) |
Aug 12, 2016 | 6.783 | 6.856 | 6.770 | 6.803 | 561,216 | +0.01(+0.10%) |
Aug 11, 2016 | 6.803 | 6.836 | 6.777 | 6.796 | 648,212 | -0.01(-0.19%) |
Aug 10, 2016 | 6.856 | 6.882 | 6.810 | 6.810 | 623,067 | -0.05(-0.67%) |
Aug 09, 2016 | 6.816 | 6.869 | 6.816 | 6.856 | 795,044 | +0.02(+0.29%) |
Aug 08, 2016 | 6.895 | 6.902 | 6.836 | 6.836 | 680,703 | -0.05(-0.67%) |
Aug 05, 2016 | 6.697 | 6.882 | 6.684 | 6.882 | 924,630 | +0.17(+2.56%) |
Aug 04, 2016 | 6.724 | 6.737 | 6.684 | 6.711 | 1,116,802 | -0.01(-0.20%) |
Aug 03, 2016 | 6.618 | 6.724 | 6.598 | 6.724 | 680,338 | +0.11(+1.60%) |
Aug 02, 2016 | 6.618 | 6.645 | 6.598 | 6.618 | 967,704 | -0.01(-0.20%) |
Aug 01, 2016 | 6.552 | 6.645 | 6.532 | 6.631 | 1,480,572 | +0.07(+1.01%) |
Jul 29, 2016 | 6.565 | 6.592 | 6.513 | 6.565 | 925,712 | -0.01(-0.20%) |
Jul 28, 2016 | 6.532 | 6.645 | 6.500 | 6.579 | 883,551 | -0.05(-0.80%) |
Jul 27, 2016 | 6.612 | 6.631 | 6.546 | 6.631 | 756,207 | +0.01(+0.20%) |
Jul 26, 2016 | 6.605 | 6.631 | 6.585 | 6.618 | 465,625 | +0.03(+0.40%) |
Jul 25, 2016 | 6.612 | 6.638 | 6.575 | 6.592 | 659,004 | -0.05(-0.70%) |
Jul 22, 2016 | 6.579 | 6.651 | 6.565 | 6.638 | 544,740 | +0.05(+0.80%) |
Jul 21, 2016 | 6.565 | 6.598 | 6.561 | 6.585 | 652,553 | +0.00(+0.00%) |
Jul 20, 2016 | 6.559 | 6.585 | 6.519 | 6.585 | 753,500 | +0.04(+0.60%) |
Jul 19, 2016 | 6.500 | 6.546 | 6.480 | 6.546 | 610,434 | +0.05(+0.71%) |
Jul 18, 2016 | 6.506 | 6.513 | 6.480 | 6.500 | 575,351 | -0.01(-0.10%) |
Jul 15, 2016 | 6.526 | 6.546 | 6.473 | 6.506 | 986,062 | -0.04(-0.60%) |
Jul 14, 2016 | 6.572 | 6.585 | 6.532 | 6.546 | 836,616 | -0.03(-0.40%) |
Jul 13, 2016 | 6.565 | 6.572 | 6.519 | 6.572 | 1,176,346 | +0.02(+0.30%) |
Jul 12, 2016 | 6.453 | 6.552 | 6.440 | 6.552 | 1,710,524 | +0.07(+1.12%) |
Jul 11, 2016 | 6.401 | 6.486 | 6.371 | 6.480 | 924,101 | +0.06(+0.93%) |
Jul 08, 2016 | 6.394 | 6.440 | 6.394 | 6.420 | 1,095,909 | +0.03(+0.41%) |
Jul 07, 2016 | 6.460 | 6.467 | 6.368 | 6.394 | 941,073 | -0.09(-1.32%) |
Jul 06, 2016 | 6.407 | 6.480 | 6.348 | 6.480 | 920,444 | +0.07(+1.13%) |
Jul 05, 2016 | 6.407 | 6.420 | 6.367 | 6.407 | 1,172,113 | -0.01(-0.10%) |
Jul 01, 2016 | 6.414 | 6.414 | 6.414 | 6.414 | 857,166 | +0.01(+0.21%) |
Jun 30, 2016 | 6.348 | 6.401 | 6.302 | 6.401 | 1,571,609 | +0.06(+0.94%) |
Jun 29, 2016 | 6.302 | 6.361 | 6.288 | 6.341 | 1,346,398 | +0.06(+0.95%) |
Jun 28, 2016 | 6.170 | 6.295 | 6.104 | 6.282 | 1,624,152 | +0.16(+2.70%) |
Jun 27, 2016 | 6.194 | 6.202 | 6.059 | 6.117 | 2,243,753 | -0.08(-1.35%) |
Jun 24, 2016 | 6.136 | 6.291 | 6.078 | 6.200 | 2,009,734 | -0.03(-0.41%) |
Jun 23, 2016 | 6.213 | 6.242 | 6.200 | 6.226 | 907,804 | +0.01(+0.21%) |
Jun 22, 2016 | 6.252 | 6.284 | 6.213 | 6.213 | 765,312 | -0.04(-0.62%) |
Jun 21, 2016 | 6.297 | 6.323 | 6.246 | 6.252 | 1,035,429 | -0.05(-0.72%) |
Jun 20, 2016 | 6.310 | 6.336 | 6.291 | 6.297 | 1,348,671 | +0.00(+0.00%) |
Jun 17, 2016 | 6.284 | 6.355 | 6.265 | 6.297 | 2,502,903 | +0.01(+0.10%) |
Jun 16, 2016 | 6.239 | 6.297 | 6.213 | 6.291 | 988,819 | +0.05(+0.72%) |
Jun 15, 2016 | 6.162 | 6.252 | 6.149 | 6.246 | 1,290,450 | +0.07(+1.15%) |
Jun 14, 2016 | 6.155 | 6.207 | 6.130 | 6.175 | 1,432,732 | +0.02(+0.31%) |
Jun 13, 2016 | 6.304 | 6.310 | 6.155 | 6.155 | 1,973,196 | -0.14(-2.15%) |
Jun 10, 2016 | 6.342 | 6.355 | 6.284 | 6.291 | 758,578 | -0.05(-0.81%) |
Jun 09, 2016 | 6.323 | 6.361 | 6.291 | 6.342 | 1,113,208 | -0.01(-0.10%) |
Jun 08, 2016 | 6.349 | 6.374 | 6.336 | 6.349 | 681,769 | +0.00(+0.00%) |
Jun 07, 2016 | 6.387 | 6.400 | 6.342 | 6.349 | 1,672,185 | -0.03(-0.40%) |
Jun 06, 2016 | 6.374 | 6.390 | 6.342 | 6.374 | 1,428,084 | +0.05(+0.71%) |
Jun 03, 2016 | 6.342 | 6.400 | 6.310 | 6.329 | 850,540 | +0.02(+0.31%) |
Jun 02, 2016 | 6.284 | 6.323 | 6.278 | 6.310 | 721,426 | +0.03(+0.51%) |
Jun 01, 2016 | 6.226 | 6.278 | 6.181 | 6.278 | 1,113,075 | +0.06(+0.93%) |
May 31, 2016 | 6.194 | 6.220 | 6.149 | 6.220 | 2,311,973 | +0.03(+0.52%) |
May 27, 2016 | 6.233 | 6.188 | 6.188 | 6.188 | 1,348,713 | -0.05(-0.83%) |
May 26, 2016 | 6.265 | 6.271 | 6.220 | 6.239 | 905,593 | +0.01(+0.10%) |
May 25, 2016 | 6.258 | 6.271 | 6.200 | 6.233 | 646,748 | +0.00(+0.00%) |
May 24, 2016 | 6.207 | 6.258 | 6.194 | 6.233 | 1,303,556 | +0.04(+0.62%) |
May 23, 2016 | 6.239 | 6.258 | 6.168 | 6.194 | 897,110 | -0.01(-0.21%) |
May 20, 2016 | 6.226 | 6.265 | 6.168 | 6.207 | 1,706,876 | -0.02(-0.31%) |
May 19, 2016 | 6.213 | 6.246 | 6.149 | 6.226 | 1,086,074 | -0.02(-0.31%) |
May 18, 2016 | 6.374 | 6.387 | 6.220 | 6.246 | 1,172,535 | -0.13(-2.02%) |
May 17, 2016 | 6.400 | 6.452 | 6.355 | 6.374 | 1,533,602 | -0.04(-0.60%) |
May 16, 2016 | 6.400 | 6.439 | 6.387 | 6.413 | 1,081,722 | +0.03(+0.40%) |
May 13, 2016 | 6.381 | 6.407 | 6.316 | 6.387 | 1,094,027 | +0.01(+0.10%) |
May 12, 2016 | 6.432 | 6.458 | 6.337 | 6.381 | 1,875,236 | -0.04(-0.60%) |
May 11, 2016 | 6.329 | 6.426 | 6.316 | 6.419 | 5,202,676 | +0.16(+2.57%) |
May 10, 2016 | 6.239 | 6.284 | 6.226 | 6.258 | 1,123,000 | +0.03(+0.41%) |
May 09, 2016 | 6.271 | 6.329 | 6.233 | 6.233 | 2,496,282 | -0.03(-0.41%) |
May 06, 2016 | 6.194 | 6.291 | 6.194 | 6.258 | 1,463,771 | +0.05(+0.83%) |
May 05, 2016 | 6.123 | 6.252 | 6.117 | 6.207 | 1,266,821 | +0.08(+1.37%) |
May 04, 2016 | 6.065 | 6.149 | 6.059 | 6.123 | 1,533,366 | +0.03(+0.53%) |
May 03, 2016 | 6.188 | 6.194 | 6.091 | 6.091 | 1,008,560 | -0.10(-1.66%) |
May 02, 2016 | 6.258 | 6.304 | 6.181 | 6.194 | 1,639,591 | -0.06(-1.03%) |
Apr 29, 2016 | 6.252 | 6.278 | 6.213 | 6.258 | 1,275,161 | +0.00(+0.00%) |
Apr 28, 2016 | 6.278 | 6.342 | 6.246 | 6.258 | 1,163,887 | -0.03(-0.51%) |
Apr 27, 2016 | 6.297 | 6.329 | 6.246 | 6.291 | 824,741 | -0.02(-0.31%) |
Apr 26, 2016 | 6.342 | 6.355 | 6.252 | 6.310 | 784,761 | -0.03(-0.41%) |
Apr 25, 2016 | 6.271 | 6.336 | 6.258 | 6.336 | 1,109,269 | +0.05(+0.82%) |
Apr 22, 2016 | 6.284 | 6.297 | 6.252 | 6.284 | 948,145 | +0.01(+0.21%) |
Apr 21, 2016 | 6.368 | 6.380 | 6.220 | 6.271 | 1,022,855 | -0.10(-1.52%) |
Apr 20, 2016 | 6.400 | 6.407 | 6.368 | 6.368 | 973,384 | -0.02(-0.30%) |
Apr 19, 2016 | 6.329 | 6.390 | 6.323 | 6.387 | 989,550 | +0.05(+0.81%) |
Apr 18, 2016 | 6.336 | 6.387 | 6.297 | 6.336 | 1,311,420 | +0.00(+0.00%) |
Apr 15, 2016 | 6.323 | 6.361 | 6.297 | 6.336 | 630,674 | +0.02(+0.31%) |
Apr 14, 2016 | 6.316 | 6.342 | 6.284 | 6.316 | 851,549 | -0.01(-0.20%) |
Apr 13, 2016 | 6.323 | 6.329 | 6.278 | 6.329 | 1,543,815 | +0.04(+0.61%) |
Apr 12, 2016 | 6.310 | 6.349 | 6.284 | 6.291 | 1,192,034 | -0.03(-0.51%) |
Apr 11, 2016 | 6.252 | 6.368 | 6.239 | 6.323 | 3,731,518 | +0.01(+0.20%) |
Apr 08, 2016 | 6.355 | 6.371 | 6.291 | 6.310 | 1,647,613 | -0.01(-0.20%) |
Apr 07, 2016 | 6.336 | 6.381 | 6.323 | 6.323 | 1,590,894 | -0.03(-0.41%) |
Apr 06, 2016 | 6.342 | 6.381 | 6.315 | 6.349 | 1,090,090 | +0.01(+0.10%) |
Apr 05, 2016 | 6.297 | 6.387 | 6.297 | 6.342 | 1,327,219 | +0.03(+0.41%) |
Apr 04, 2016 | 6.342 | 6.368 | 6.297 | 6.316 | 1,321,905 | -0.03(-0.41%) |
Apr 01, 2016 | 6.323 | 6.374 | 6.304 | 6.342 | 1,089,884 | -0.03(-0.40%) |
Mar 31, 2016 | 6.297 | 6.384 | 6.297 | 6.368 | 1,641,961 | +0.08(+1.23%) |
Mar 30, 2016 | 6.323 | 6.394 | 6.291 | 6.291 | 1,158,886 | -0.01(-0.10%) |
Mar 29, 2016 | 6.168 | 6.329 | 6.136 | 6.297 | 1,092,303 | +0.12(+1.88%) |
Mar 28, 2016 | 6.194 | 6.225 | 6.118 | 6.181 | 1,300,754 | -0.01(-0.20%) |
Mar 24, 2016 | 6.187 | 6.194 | 6.194 | 6.194 | 1,536,941 | -0.01(-0.20%) |
Mar 23, 2016 | 6.225 | 6.244 | 6.187 | 6.206 | 1,324,171 | -0.03(-0.50%) |
Mar 22, 2016 | 6.206 | 6.250 | 6.175 | 6.238 | 770,730 | +0.01(+0.20%) |
Mar 21, 2016 | 6.137 | 6.238 | 6.131 | 6.225 | 837,702 | +0.09(+1.43%) |
Mar 18, 2016 | 6.225 | 6.225 | 6.131 | 6.137 | 2,038,993 | -0.05(-0.81%) |
Mar 17, 2016 | 6.075 | 6.200 | 6.062 | 6.187 | 873,119 | +0.12(+1.96%) |
Mar 16, 2016 | 6.018 | 6.093 | 5.968 | 6.068 | 1,099,692 | +0.05(+0.83%) |
Mar 15, 2016 | 6.043 | 6.043 | 5.962 | 6.018 | 865,826 | -0.05(-0.83%) |
Mar 14, 2016 | 6.131 | 6.144 | 6.040 | 6.068 | 1,069,513 | -0.08(-1.22%) |
Mar 11, 2016 | 6.031 | 6.144 | 6.012 | 6.144 | 886,791 | +0.14(+2.30%) |
Mar 10, 2016 | 6.062 | 6.081 | 5.949 | 6.006 | 1,199,322 | -0.04(-0.62%) |
Mar 09, 2016 | 6.081 | 6.118 | 5.999 | 6.043 | 1,066,078 | -0.03(-0.52%) |
Mar 08, 2016 | 6.137 | 6.144 | 6.024 | 6.075 | 1,724,468 | -0.06(-1.02%) |
Mar 07, 2016 | 6.093 | 6.150 | 6.081 | 6.137 | 1,289,315 | +0.04(+0.72%) |
Mar 04, 2016 | 6.093 | 6.172 | 6.063 | 6.093 | 1,143,441 | +0.01(+0.21%) |
Mar 03, 2016 | 6.081 | 6.103 | 6.056 | 6.081 | 1,112,723 | +0.02(+0.31%) |
Mar 02, 2016 | 6.018 | 6.068 | 5.990 | 6.062 | 823,601 | +0.04(+0.73%) |
Mar 01, 2016 | 6.112 | 6.144 | 5.987 | 6.018 | 1,130,888 | -0.07(-1.13%) |
Feb 29, 2016 | 6.043 | 6.125 | 6.043 | 6.087 | 1,440,695 | +0.04(+0.62%) |
Feb 26, 2016 | 6.144 | 6.213 | 6.037 | 6.050 | 1,410,543 | -0.08(-1.23%) |
Feb 25, 2016 | 6.024 | 6.137 | 6.024 | 6.125 | 982,139 | +0.12(+1.98%) |
Feb 24, 2016 | 5.981 | 6.031 | 5.905 | 6.006 | 1,212,585 | -0.02(-0.31%) |
Feb 23, 2016 | 6.012 | 6.068 | 5.999 | 6.024 | 1,294,573 | +0.01(+0.21%) |
Feb 22, 2016 | 6.018 | 6.068 | 6.006 | 6.012 | 1,710,464 | +0.03(+0.52%) |
Feb 19, 2016 | 6.037 | 6.056 | 5.974 | 5.981 | 1,550,233 | -0.07(-1.14%) |
Feb 18, 2016 | 6.031 | 6.056 | 5.993 | 6.050 | 1,525,876 | +0.02(+0.31%) |
Feb 17, 2016 | 5.955 | 6.075 | 5.949 | 6.031 | 1,905,385 | +0.09(+1.58%) |
Feb 16, 2016 | 5.924 | 5.955 | 5.868 | 5.937 | 1,400,848 | +0.04(+0.74%) |
Feb 12, 2016 | 5.793 | 5.893 | 5.893 | 5.893 | 1,314,096 | +0.13(+2.17%) |
Feb 11, 2016 | 5.818 | 5.861 | 5.705 | 5.767 | 1,852,640 | -0.12(-2.02%) |
Feb 10, 2016 | 5.818 | 5.937 | 5.783 | 5.887 | 1,642,355 | +0.09(+1.51%) |
Feb 09, 2016 | 5.824 | 5.905 | 5.771 | 5.799 | 1,661,904 | -0.08(-1.28%) |
Feb 08, 2016 | 5.893 | 5.930 | 5.824 | 5.874 | 3,461,443 | -0.04(-0.64%) |
Feb 05, 2016 | 5.962 | 5.981 | 5.912 | 5.912 | 1,560,452 | -0.06(-1.05%) |
Feb 04, 2016 | 5.930 | 6.046 | 5.918 | 5.974 | 1,850,124 | +0.04(+0.63%) |
Feb 03, 2016 | 5.836 | 5.987 | 5.824 | 5.937 | 2,710,361 | +0.11(+1.94%) |
Feb 02, 2016 | 5.811 | 5.849 | 5.730 | 5.824 | 1,964,719 | -0.02(-0.32%) |
Feb 01, 2016 | 5.849 | 5.880 | 5.786 | 5.843 | 2,171,757 | -0.01(-0.21%) |
Jan 29, 2016 | 5.579 | 5.861 | 5.561 | 5.855 | 3,010,139 | +0.28(+5.06%) |
Jan 28, 2016 | 5.391 | 5.717 | 5.366 | 5.573 | 3,233,540 | +0.36(+6.98%) |
Jan 27, 2016 | 5.203 | 5.238 | 5.166 | 5.209 | 2,182,501 | +0.00(+0.00%) |
Jan 26, 2016 | 5.072 | 5.222 | 5.031 | 5.209 | 1,536,848 | +0.17(+3.36%) |
Jan 25, 2016 | 5.122 | 5.128 | 5.028 | 5.040 | 1,555,663 | -0.09(-1.71%) |
Jan 22, 2016 | 4.971 | 5.134 | 4.959 | 5.128 | 1,122,780 | +0.19(+3.81%) |
Jan 21, 2016 | 4.952 | 5.034 | 4.902 | 4.940 | 1,779,985 | +0.01(+0.13%) |
Jan 20, 2016 | 4.952 | 4.978 | 4.689 | 4.934 | 2,393,606 | -0.08(-1.63%) |
Jan 19, 2016 | 5.166 | 5.172 | 4.996 | 5.015 | 1,709,244 | -0.14(-2.68%) |
Jan 15, 2016 | 5.203 | 5.153 | 5.153 | 5.153 | 2,340,425 | -0.13(-2.49%) |
Jan 14, 2016 | 5.297 | 5.329 | 5.166 | 5.285 | 1,548,418 | +0.00(+0.00%) |
Jan 13, 2016 | 5.404 | 5.435 | 5.231 | 5.285 | 1,712,031 | -0.12(-2.20%) |
Jan 12, 2016 | 5.617 | 5.617 | 5.366 | 5.404 | 1,997,099 | -0.18(-3.25%) |
Jan 11, 2016 | 5.579 | 5.611 | 5.535 | 5.586 | 1,505,133 | +0.04(+0.68%) |
Jan 08, 2016 | 5.604 | 5.636 | 5.548 | 5.548 | 1,488,776 | -0.04(-0.67%) |
Jan 07, 2016 | 5.617 | 5.655 | 5.586 | 5.586 | 2,809,788 | -0.09(-1.66%) |
Jan 06, 2016 | 5.648 | 5.724 | 5.642 | 5.680 | 1,507,842 | +0.01(+0.22%) |
Jan 05, 2016 | 5.611 | 5.698 | 5.573 | 5.667 | 1,167,555 | +0.07(+1.23%) |
Jan 04, 2016 | 5.473 | 5.604 | 5.423 | 5.598 | 2,179,763 | +0.12(+2.17%) |
Dec 31, 2015 | 5.554 | 5.479 | 5.479 | 5.479 | 1,679,229 | -0.09(-1.58%) |
Dec 30, 2015 | 5.630 | 5.630 | 5.548 | 5.567 | 1,174,230 | -0.06(-1.00%) |
Dec 29, 2015 | 5.686 | 5.708 | 5.604 | 5.623 | 1,261,974 | -0.07(-1.21%) |
Dec 28, 2015 | 5.723 | 5.723 | 5.638 | 5.692 | 2,001,742 | -0.03(-0.53%) |
Dec 24, 2015 | 5.698 | 5.723 | 5.723 | 5.723 | 1,307,258 | +0.02(+0.32%) |
Dec 23, 2015 | 5.570 | 5.710 | 5.540 | 5.704 | 2,805,088 | +0.16(+2.86%) |
Dec 22, 2015 | 5.485 | 5.570 | 5.473 | 5.546 | 1,220,268 | +0.08(+1.45%) |
Dec 21, 2015 | 5.485 | 5.509 | 5.394 | 5.467 | 1,382,193 | +0.01(+0.11%) |
Dec 18, 2015 | 5.515 | 5.546 | 5.436 | 5.461 | 4,726,511 | -0.05(-0.99%) |
Dec 17, 2015 | 5.485 | 5.528 | 5.430 | 5.515 | 1,713,197 | +0.05(+1.00%) |
Dec 16, 2015 | 5.357 | 5.461 | 5.345 | 5.461 | 1,688,149 | +0.12(+2.17%) |
Dec 15, 2015 | 5.308 | 5.394 | 5.272 | 5.345 | 1,497,282 | +0.04(+0.69%) |
Dec 14, 2015 | 5.406 | 5.448 | 5.263 | 5.308 | 2,054,024 | -0.15(-2.68%) |
Dec 11, 2015 | 5.491 | 5.491 | 5.424 | 5.455 | 1,261,038 | -0.08(-1.43%) |
Dec 10, 2015 | 5.455 | 5.546 | 5.455 | 5.534 | 1,193,229 | +0.06(+1.11%) |
Dec 09, 2015 | 5.467 | 5.525 | 5.436 | 5.473 | 1,215,389 | +0.00(+0.00%) |
Dec 08, 2015 | 5.479 | 5.503 | 5.437 | 5.473 | 803,224 | -0.03(-0.55%) |
Dec 07, 2015 | 5.601 | 5.616 | 5.485 | 5.503 | 1,498,399 | -0.10(-1.85%) |
Dec 04, 2015 | 5.619 | 5.662 | 5.595 | 5.607 | 1,046,050 | -0.01(-0.22%) |
Dec 03, 2015 | 5.607 | 5.656 | 5.601 | 5.619 | 1,184,579 | +0.01(+0.22%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.607 | 5.607 | 1,789,010 | -0.16(-2.85%) |