Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.736 | 6.736 | 6.736 | 0 | +0.00(+0.07%) | |
Dec 29, 2016 | 6.756 | 6.756 | 6.667 | 6.731 | 30,270 | +0.03(+0.44%) |
Dec 28, 2016 | 6.677 | 6.707 | 6.642 | 6.702 | 24,480 | -0.01(-0.15%) |
Dec 27, 2016 | 6.726 | 6.726 | 6.692 | 6.711 | 47,642 | +0.05(+0.74%) |
Dec 23, 2016 | 6.662 | 6.662 | 6.662 | 0 | -0.00(-0.07%) | |
Dec 22, 2016 | 6.676 | 6.735 | 6.652 | 6.667 | 68,024 | -0.04(-0.66%) |
Dec 21, 2016 | 6.728 | 6.734 | 6.702 | 6.711 | 56,824 | -0.03(-0.44%) |
Dec 20, 2016 | 6.771 | 6.771 | 6.731 | 6.741 | 35,958 | -0.03(-0.44%) |
Dec 19, 2016 | 6.726 | 6.830 | 6.726 | 6.771 | 26,290 | +0.06(+0.96%) |
Dec 16, 2016 | 6.688 | 6.725 | 6.679 | 6.706 | 23,561 | +0.02(+0.35%) |
Dec 15, 2016 | 6.590 | 6.706 | 6.590 | 6.683 | 75,224 | +0.07(+0.99%) |
Dec 14, 2016 | 6.646 | 6.674 | 6.613 | 6.618 | 44,000 | -0.03(-0.49%) |
Dec 13, 2016 | 6.604 | 6.651 | 6.604 | 6.651 | 33,004 | +0.04(+0.56%) |
Dec 12, 2016 | 6.609 | 6.637 | 6.548 | 6.613 | 86,707 | +0.01(+0.20%) |
Dec 09, 2016 | 6.595 | 6.609 | 6.525 | 6.600 | 15,053 | -0.00(-0.01%) |
Dec 08, 2016 | 6.595 | 6.601 | 6.561 | 6.601 | 26,152 | -0.02(-0.25%) |
Dec 07, 2016 | 6.539 | 6.618 | 6.539 | 6.618 | 23,902 | +0.06(+0.92%) |
Dec 06, 2016 | 6.553 | 6.567 | 6.506 | 6.557 | 8,047 | -0.03(-0.42%) |
Dec 05, 2016 | 6.557 | 6.590 | 6.543 | 6.585 | 19,320 | +0.03(+0.50%) |
Dec 02, 2016 | 6.624 | 6.624 | 6.469 | 6.553 | 53,320 | -0.05(-0.71%) |
Dec 01, 2016 | 6.585 | 6.604 | 6.580 | 6.599 | 14,549 | +0.04(+0.57%) |
Nov 30, 2016 | 6.590 | 6.590 | 6.529 | 6.562 | 34,269 | +0.00(+0.06%) |
Nov 29, 2016 | 6.585 | 6.594 | 6.553 | 6.558 | 12,009 | -0.03(-0.46%) |
Nov 28, 2016 | 6.576 | 6.592 | 6.553 | 6.588 | 17,682 | +0.02(+0.33%) |
Nov 25, 2016 | 6.522 | 6.567 | 6.522 | 6.567 | 9,782 | +0.03(+0.42%) |
Nov 23, 2016 | 6.539 | 6.539 | 6.539 | 0 | +0.01(+0.20%) | |
Nov 22, 2016 | 6.501 | 6.546 | 6.494 | 6.526 | 16,919 | +0.05(+0.74%) |
Nov 21, 2016 | 6.460 | 6.478 | 6.460 | 6.478 | 21,424 | +0.03(+0.43%) |
Nov 18, 2016 | 6.474 | 6.516 | 6.450 | 6.450 | 5,058 | -0.04(-0.65%) |
Nov 17, 2016 | 6.497 | 6.502 | 6.469 | 6.492 | 11,927 | +0.03(+0.40%) |
Nov 16, 2016 | 6.516 | 6.516 | 6.464 | 6.467 | 14,469 | -0.04(-0.68%) |
Nov 15, 2016 | 6.460 | 6.511 | 6.436 | 6.511 | 40,482 | +0.07(+1.16%) |
Nov 14, 2016 | 6.432 | 6.481 | 6.432 | 6.436 | 10,813 | +0.02(+0.29%) |
Nov 11, 2016 | 6.422 | 6.480 | 6.380 | 6.418 | 30,992 | -0.06(-0.90%) |
Nov 10, 2016 | 6.469 | 6.506 | 6.391 | 6.476 | 29,117 | +0.02(+0.32%) |
Nov 09, 2016 | 6.498 | 6.366 | 6.455 | 22,727 | +0.01(+0.23%) | |
Nov 08, 2016 | 6.505 | 6.505 | 6.436 | 6.440 | 14,315 | +0.04(+0.57%) |
Nov 07, 2016 | 6.520 | 6.520 | 6.339 | 6.404 | 247,074 | +0.05(+0.73%) |
Nov 04, 2016 | 6.404 | 6.432 | 6.302 | 6.357 | 86,424 | -0.08(-1.30%) |
Nov 03, 2016 | 6.529 | 6.529 | 6.441 | 6.441 | 77,004 | -0.08(-1.21%) |
Nov 02, 2016 | 6.549 | 6.549 | 6.520 | 6.520 | 20,039 | -0.03(-0.50%) |
Nov 01, 2016 | 6.590 | 6.605 | 6.553 | 6.553 | 54,957 | -0.02(-0.35%) |
Oct 31, 2016 | 6.593 | 6.609 | 6.571 | 6.576 | 41,356 | +0.00(+0.00%) |
Oct 28, 2016 | 6.609 | 6.637 | 6.539 | 6.576 | 115,473 | -0.04(-0.63%) |
Oct 27, 2016 | 6.607 | 6.669 | 6.600 | 6.618 | 106,369 | +0.02(+0.32%) |
Oct 26, 2016 | 6.576 | 6.604 | 6.576 | 6.597 | 20,958 | +0.00(+0.04%) |
Oct 25, 2016 | 6.624 | 6.624 | 6.590 | 6.595 | 21,877 | -0.02(-0.28%) |
Oct 24, 2016 | 6.637 | 6.637 | 6.613 | 6.613 | 29,749 | +0.05(+0.78%) |
Oct 21, 2016 | 6.571 | 6.648 | 6.562 | 6.562 | 25,353 | -0.05(-0.77%) |
Oct 20, 2016 | 6.717 | 6.717 | 6.602 | 6.613 | 12,994 | -0.07(-0.98%) |
Oct 19, 2016 | 6.697 | 6.730 | 6.674 | 6.679 | 18,785 | -0.09(-1.37%) |
Oct 18, 2016 | 6.716 | 6.772 | 6.716 | 6.771 | 106,118 | +0.06(+0.83%) |
Oct 17, 2016 | 6.716 | 6.758 | 6.692 | 6.716 | 77,032 | -0.04(-0.62%) |
Oct 14, 2016 | 6.758 | 6.762 | 6.651 | 6.758 | 141,920 | +0.03(+0.40%) |
Oct 13, 2016 | 6.706 | 6.757 | 6.706 | 6.731 | 6,866 | +0.01(+0.15%) |
Oct 12, 2016 | 6.778 | 6.778 | 6.715 | 6.720 | 22,942 | -0.05(-0.69%) |
Oct 11, 2016 | 6.823 | 6.832 | 6.767 | 6.767 | 9,870 | -0.04(-0.61%) |
Oct 10, 2016 | 6.921 | 6.921 | 6.767 | 6.809 | 68,155 | -0.04(-0.62%) |
Oct 07, 2016 | 6.860 | 6.869 | 6.823 | 6.852 | 21,078 | +0.05(+0.76%) |
Oct 06, 2016 | 6.851 | 6.869 | 6.800 | 6.800 | 40,298 | -0.07(-0.95%) |
Oct 05, 2016 | 6.869 | 6.949 | 6.851 | 6.865 | 62,996 | -0.01(-0.14%) |
Oct 04, 2016 | 6.921 | 6.932 | 6.869 | 6.874 | 204,658 | -0.07(-0.94%) |
Oct 03, 2016 | 6.946 | 6.977 | 6.916 | 6.939 | 33,562 | -0.00(-0.07%) |
Sep 30, 2016 | 6.911 | 6.986 | 6.911 | 6.944 | 8,837 | +0.02(+0.28%) |
Sep 29, 2016 | 6.888 | 6.967 | 6.888 | 6.925 | 52,846 | -0.01(-0.21%) |
Sep 28, 2016 | 6.890 | 6.944 | 6.860 | 6.939 | 6,291 | +0.06(+0.81%) |
Sep 27, 2016 | 6.880 | 6.905 | 6.880 | 6.883 | 34,951 | +0.01(+0.20%) |
Sep 26, 2016 | 6.903 | 6.917 | 6.869 | 6.869 | 41,444 | -0.05(-0.74%) |
Sep 23, 2016 | 6.939 | 6.963 | 6.900 | 6.921 | 38,821 | +0.03(+0.41%) |
Sep 22, 2016 | 6.897 | 6.921 | 6.865 | 6.893 | 31,441 | +0.06(+0.82%) |
Sep 21, 2016 | 6.832 | 6.841 | 6.818 | 6.837 | 31,851 | +0.02(+0.27%) |
Sep 20, 2016 | 6.837 | 6.851 | 6.818 | 6.818 | 22,315 | -0.01(-0.20%) |
Sep 19, 2016 | 6.809 | 6.856 | 6.809 | 6.832 | 9,260 | +0.01(+0.16%) |
Sep 16, 2016 | 6.801 | 6.846 | 6.776 | 6.821 | 11,633 | +0.02(+0.25%) |
Sep 15, 2016 | 6.745 | 6.897 | 6.745 | 6.804 | 42,600 | +0.04(+0.59%) |
Sep 14, 2016 | 6.776 | 6.867 | 6.744 | 6.764 | 29,220 | -0.04(-0.53%) |
Sep 13, 2016 | 6.893 | 6.913 | 6.734 | 6.801 | 17,383 | -0.11(-1.60%) |
Sep 12, 2016 | 6.787 | 6.921 | 6.786 | 6.911 | 41,968 | +0.08(+1.11%) |
Sep 09, 2016 | 6.874 | 6.890 | 6.826 | 6.836 | 38,675 | -0.09(-1.30%) |
Sep 08, 2016 | 6.874 | 6.995 | 6.874 | 6.925 | 42,469 | +0.02(+0.28%) |
Sep 07, 2016 | 6.954 | 6.954 | 6.883 | 6.906 | 56,737 | -0.04(-0.53%) |
Sep 06, 2016 | 6.920 | 6.963 | 6.920 | 6.942 | 39,037 | -0.03(-0.42%) |
Sep 02, 2016 | 6.953 | 6.972 | 6.972 | 6.972 | 13,741 | +0.00(+0.00%) |
Sep 01, 2016 | 7.023 | 7.032 | 6.888 | 6.972 | 23,756 | +0.00(+0.07%) |
Aug 31, 2016 | 6.879 | 7.046 | 6.879 | 6.967 | 135,910 | +0.05(+0.67%) |
Aug 30, 2016 | 6.958 | 6.963 | 6.911 | 6.921 | 58,791 | -0.03(-0.47%) |
Aug 29, 2016 | 6.907 | 6.977 | 6.888 | 6.953 | 162,612 | +0.05(+0.67%) |
Aug 26, 2016 | 6.860 | 6.944 | 6.860 | 6.907 | 169,560 | +0.04(+0.61%) |
Aug 25, 2016 | 6.795 | 6.869 | 6.795 | 6.865 | 55,758 | +0.07(+0.96%) |
Aug 24, 2016 | 6.832 | 6.842 | 6.786 | 6.800 | 14,231 | -0.06(-0.88%) |
Aug 23, 2016 | 6.781 | 6.879 | 6.778 | 6.860 | 124,356 | +0.09(+1.38%) |
Aug 22, 2016 | 6.767 | 6.780 | 6.758 | 6.767 | 11,298 | +0.01(+0.14%) |
Aug 19, 2016 | 6.767 | 6.776 | 6.716 | 6.758 | 31,254 | +0.00(+0.07%) |
Aug 18, 2016 | 6.739 | 6.786 | 6.739 | 6.753 | 30,977 | +0.03(+0.49%) |
Aug 17, 2016 | 6.734 | 6.753 | 6.697 | 6.720 | 20,576 | -0.01(-0.14%) |
Aug 16, 2016 | 6.786 | 6.786 | 6.716 | 6.730 | 36,746 | -0.04(-0.62%) |
Aug 15, 2016 | 6.790 | 6.804 | 6.752 | 6.772 | 43,212 | +0.01(+0.21%) |
Aug 12, 2016 | 6.716 | 6.776 | 6.716 | 6.758 | 40,386 | -0.01(-0.11%) |
Aug 11, 2016 | 6.753 | 6.787 | 6.753 | 6.765 | 6,435 | +0.05(+0.73%) |
Aug 10, 2016 | 6.725 | 6.731 | 6.669 | 6.716 | 33,908 | +0.01(+0.14%) |
Aug 09, 2016 | 6.688 | 6.725 | 6.674 | 6.706 | 40,656 | +0.05(+0.78%) |
Aug 08, 2016 | 6.660 | 6.716 | 6.651 | 6.654 | 51,072 | +0.00(+0.06%) |
Aug 05, 2016 | 6.655 | 6.655 | 6.595 | 6.651 | 93,213 | +0.04(+0.63%) |
Aug 04, 2016 | 6.604 | 6.623 | 6.595 | 6.609 | 104,269 | +0.01(+0.21%) |
Aug 03, 2016 | 6.629 | 6.637 | 6.557 | 6.595 | 47,465 | -0.01(-0.21%) |
Aug 02, 2016 | 6.645 | 6.645 | 6.590 | 6.609 | 22,377 | -0.05(-0.70%) |
Aug 01, 2016 | 6.674 | 6.692 | 6.655 | 6.655 | 48,710 | -0.03(-0.49%) |
Jul 29, 2016 | 6.674 | 6.688 | 6.655 | 6.688 | 28,851 | +0.01(+0.21%) |
Jul 28, 2016 | 6.627 | 6.674 | 6.599 | 6.674 | 49,241 | +0.01(+0.21%) |
Jul 27, 2016 | 6.632 | 6.662 | 6.632 | 6.660 | 32,800 | +0.03(+0.49%) |
Jul 26, 2016 | 6.683 | 6.758 | 6.618 | 6.627 | 32,854 | -0.01(-0.21%) |
Jul 25, 2016 | 6.663 | 6.679 | 6.641 | 6.641 | 21,546 | -0.04(-0.56%) |
Jul 22, 2016 | 6.576 | 6.697 | 6.576 | 6.679 | 33,330 | +0.07(+0.99%) |
Jul 21, 2016 | 6.613 | 6.634 | 6.560 | 6.613 | 57,316 | -0.01(-0.14%) |
Jul 20, 2016 | 6.618 | 6.645 | 6.618 | 6.623 | 16,576 | +0.01(+0.14%) |
Jul 19, 2016 | 6.660 | 6.660 | 6.587 | 6.613 | 101,018 | -0.08(-1.25%) |
Jul 18, 2016 | 6.599 | 6.712 | 6.599 | 6.697 | 154,268 | +0.11(+1.63%) |
Jul 15, 2016 | 6.553 | 6.611 | 6.539 | 6.590 | 74,537 | +0.06(+0.93%) |
Jul 14, 2016 | 6.550 | 6.567 | 6.529 | 6.529 | 44,098 | +0.00(+0.00%) |
Jul 13, 2016 | 6.529 | 6.580 | 6.511 | 6.529 | 26,562 | +0.00(+0.00%) |
Jul 12, 2016 | 6.567 | 6.571 | 6.474 | 6.529 | 63,464 | -0.02(-0.28%) |
Jul 11, 2016 | 6.528 | 6.571 | 6.528 | 6.548 | 27,211 | +0.02(+0.29%) |
Jul 08, 2016 | 6.436 | 6.529 | 6.418 | 6.529 | 60,312 | +0.11(+1.73%) |
Jul 07, 2016 | 6.456 | 6.456 | 6.371 | 6.418 | 18,993 | -0.01(-0.14%) |
Jul 06, 2016 | 6.366 | 6.432 | 6.366 | 6.427 | 35,074 | +0.05(+0.73%) |
Jul 05, 2016 | 6.399 | 6.404 | 6.343 | 6.380 | 25,955 | -0.04(-0.58%) |
Jul 01, 2016 | 6.390 | 6.418 | 6.418 | 6.418 | 16,533 | +0.01(+0.22%) |
Jun 30, 2016 | 6.385 | 6.408 | 6.362 | 6.404 | 17,553 | +0.04(+0.59%) |
Jun 29, 2016 | 6.366 | 6.390 | 6.353 | 6.366 | 15,764 | +0.05(+0.74%) |
Jun 28, 2016 | 6.245 | 6.329 | 6.245 | 6.320 | 16,866 | +0.09(+1.50%) |
Jun 27, 2016 | 6.245 | 6.269 | 6.194 | 6.227 | 31,441 | -0.08(-1.33%) |
Jun 24, 2016 | 6.264 | 6.357 | 6.264 | 6.311 | 13,093 | -0.13(-1.95%) |
Jun 23, 2016 | 6.390 | 6.436 | 6.390 | 6.436 | 46,527 | +0.06(+0.88%) |
Jun 22, 2016 | 6.379 | 6.394 | 6.353 | 6.380 | 29,903 | -0.02(-0.29%) |
Jun 21, 2016 | 6.394 | 6.404 | 6.379 | 6.399 | 11,384 | +0.01(+0.15%) |
Jun 20, 2016 | 6.334 | 6.408 | 6.334 | 6.390 | 27,440 | +0.08(+1.33%) |
Jun 17, 2016 | 6.287 | 6.306 | 6.287 | 6.306 | 9,535 | +0.02(+0.30%) |
Jun 16, 2016 | 6.290 | 6.339 | 6.278 | 6.287 | 44,648 | -0.05(-0.81%) |
Jun 15, 2016 | 6.325 | 6.376 | 6.325 | 6.339 | 32,912 | +0.01(+0.22%) |
Jun 14, 2016 | 6.311 | 6.331 | 6.311 | 6.325 | 24,817 | -0.00(-0.07%) |
Jun 13, 2016 | 6.362 | 6.362 | 6.311 | 6.329 | 15,406 | -0.03(-0.44%) |
Jun 10, 2016 | 6.380 | 6.380 | 6.340 | 6.357 | 15,826 | -0.04(-0.66%) |
Jun 09, 2016 | 6.376 | 6.404 | 6.353 | 6.399 | 49,679 | +0.02(+0.37%) |
Jun 08, 2016 | 6.362 | 6.385 | 6.353 | 6.376 | 93,344 | +0.02(+0.29%) |
Jun 07, 2016 | 6.376 | 6.376 | 6.297 | 6.357 | 115,636 | -0.00(-0.07%) |
Jun 06, 2016 | 6.320 | 6.366 | 6.320 | 6.362 | 40,424 | +0.05(+0.81%) |
Jun 03, 2016 | 6.301 | 6.311 | 6.283 | 6.311 | 1,545 | +0.02(+0.37%) |
Jun 02, 2016 | 6.292 | 6.311 | 6.287 | 6.287 | 28,752 | +0.00(+0.00%) |
Jun 01, 2016 | 6.325 | 6.325 | 6.287 | 6.287 | 27,574 | -0.02(-0.37%) |
May 31, 2016 | 6.311 | 6.322 | 6.291 | 6.311 | 29,654 | +0.03(+0.44%) |
May 27, 2016 | 6.297 | 6.283 | 6.283 | 6.283 | 74,292 | -0.01(-0.15%) |
May 26, 2016 | 6.316 | 6.329 | 6.292 | 6.292 | 34,962 | -0.00(-0.07%) |
May 25, 2016 | 6.307 | 6.320 | 6.297 | 6.297 | 81,569 | +0.01(+0.15%) |
May 24, 2016 | 6.231 | 6.304 | 6.231 | 6.287 | 42,018 | +0.04(+0.59%) |
May 23, 2016 | 6.222 | 6.251 | 6.222 | 6.251 | 4,944 | +0.01(+0.23%) |
May 20, 2016 | 6.222 | 6.255 | 6.222 | 6.236 | 17,452 | +0.01(+0.24%) |
May 19, 2016 | 6.224 | 6.245 | 6.217 | 6.221 | 23,122 | -0.02(-0.39%) |
May 18, 2016 | 6.269 | 6.271 | 6.190 | 6.245 | 22,992 | -0.03(-0.45%) |
May 17, 2016 | 6.297 | 6.297 | 6.250 | 6.273 | 31,733 | -0.03(-0.44%) |
May 16, 2016 | 6.255 | 6.306 | 6.250 | 6.301 | 35,099 | +0.04(+0.59%) |
May 13, 2016 | 6.297 | 6.301 | 6.249 | 6.264 | 28,409 | -0.03(-0.52%) |
May 12, 2016 | 6.311 | 6.325 | 6.283 | 6.297 | 23,887 | -0.03(-0.45%) |
May 11, 2016 | 6.301 | 6.325 | 6.301 | 6.325 | 5,331 | +0.01(+0.23%) |
May 10, 2016 | 6.287 | 6.346 | 6.287 | 6.311 | 10,763 | +0.00(+0.07%) |
May 09, 2016 | 6.297 | 6.324 | 6.297 | 6.306 | 42,610 | -0.01(-0.15%) |
May 06, 2016 | 6.297 | 6.329 | 6.190 | 6.315 | 70,786 | -0.01(-0.15%) |
May 05, 2016 | 6.320 | 6.330 | 6.315 | 6.325 | 6,327 | +0.01(+0.15%) |
May 04, 2016 | 6.339 | 6.346 | 6.315 | 6.315 | 63,084 | -0.04(-0.59%) |
May 03, 2016 | 6.353 | 6.353 | 6.301 | 6.353 | 24,705 | +0.00(+0.07%) |
May 02, 2016 | 6.353 | 6.376 | 6.325 | 6.348 | 24,806 | +0.02(+0.37%) |
Apr 29, 2016 | 6.283 | 6.325 | 6.278 | 6.325 | 19,601 | +0.04(+0.59%) |
Apr 28, 2016 | 6.255 | 6.320 | 6.199 | 6.287 | 36,487 | -0.02(-0.30%) |
Apr 27, 2016 | 6.255 | 6.306 | 6.250 | 6.306 | 30,039 | +0.05(+0.74%) |
Apr 26, 2016 | 6.264 | 6.282 | 6.245 | 6.259 | 19,453 | -0.00(-0.07%) |
Apr 25, 2016 | 6.264 | 6.267 | 6.231 | 6.264 | 52,472 | +0.00(+0.00%) |
Apr 22, 2016 | 6.242 | 6.278 | 6.242 | 6.264 | 24,153 | +0.02(+0.30%) |
Apr 21, 2016 | 6.205 | 6.245 | 6.199 | 6.245 | 45,696 | +0.03(+0.45%) |
Apr 20, 2016 | 6.213 | 6.236 | 6.213 | 6.217 | 19,655 | +0.01(+0.15%) |
Apr 19, 2016 | 6.217 | 6.226 | 6.203 | 6.208 | 25,723 | +0.01(+0.22%) |
Apr 18, 2016 | 6.185 | 6.203 | 6.185 | 6.194 | 12,953 | +0.03(+0.45%) |
Apr 15, 2016 | 6.148 | 6.176 | 6.148 | 6.166 | 15,116 | +0.00(+0.08%) |
Apr 14, 2016 | 6.148 | 6.166 | 6.148 | 6.162 | 5,939 | -0.00(-0.08%) |
Apr 13, 2016 | 6.143 | 6.166 | 6.138 | 6.166 | 38,994 | +0.05(+0.76%) |
Apr 12, 2016 | 6.096 | 6.152 | 6.078 | 6.120 | 94,791 | +0.01(+0.23%) |
Apr 11, 2016 | 6.120 | 6.110 | 6.096 | 6.106 | 9,915 | +0.05(+0.77%) |
Apr 08, 2016 | 6.096 | 6.100 | 6.040 | 6.059 | 64,514 | -0.02(-0.38%) |
Apr 07, 2016 | 6.109 | 6.122 | 6.068 | 6.082 | 14,250 | -0.02(-0.38%) |
Apr 06, 2016 | 6.059 | 6.129 | 6.059 | 6.106 | 11,983 | +0.02(+0.39%) |
Apr 05, 2016 | 6.078 | 6.087 | 6.064 | 6.082 | 20,640 | -0.01(-0.09%) |
Apr 04, 2016 | 6.124 | 6.124 | 6.087 | 6.087 | 16,228 | -0.02(-0.31%) |
Apr 01, 2016 | 6.050 | 6.115 | 6.050 | 6.106 | 80,401 | +0.02(+0.31%) |
Mar 31, 2016 | 6.045 | 6.092 | 6.045 | 6.087 | 26,998 | -0.00(-0.08%) |
Mar 30, 2016 | 6.017 | 6.114 | 6.017 | 6.092 | 21,635 | +0.08(+1.34%) |
Mar 29, 2016 | 6.003 | 6.031 | 6.003 | 6.011 | 8,648 | +0.03(+0.52%) |
Mar 28, 2016 | 5.999 | 6.022 | 5.980 | 5.980 | 58,568 | +0.01(+0.16%) |
Mar 24, 2016 | 5.985 | 5.971 | 5.971 | 5.971 | 49,599 | -0.02(-0.39%) |
Mar 23, 2016 | 6.020 | 6.020 | 5.994 | 5.994 | 41,760 | -0.00(-0.08%) |
Mar 22, 2016 | 5.999 | 6.050 | 5.994 | 5.999 | 36,837 | -0.00(-0.08%) |
Mar 21, 2016 | 5.985 | 6.054 | 5.985 | 6.003 | 21,190 | +0.02(+0.31%) |
Mar 18, 2016 | 5.966 | 6.021 | 5.966 | 5.985 | 35,653 | +0.00(+0.08%) |
Mar 17, 2016 | 5.957 | 5.985 | 5.938 | 5.980 | 41,043 | +0.02(+0.39%) |
Mar 16, 2016 | 5.929 | 5.985 | 5.929 | 5.957 | 64,183 | +0.02(+0.31%) |
Mar 15, 2016 | 5.943 | 5.955 | 5.938 | 5.938 | 17,619 | -0.05(-0.78%) |
Mar 14, 2016 | 5.989 | 6.017 | 5.966 | 5.985 | 22,109 | -0.04(-0.62%) |
Mar 11, 2016 | 5.989 | 6.045 | 5.905 | 6.022 | 55,674 | +0.04(+0.62%) |
Mar 10, 2016 | 5.999 | 5.999 | 5.943 | 5.985 | 52,258 | +0.03(+0.55%) |
Mar 09, 2016 | 5.924 | 6.050 | 5.919 | 5.952 | 16,984 | +0.05(+0.79%) |
Mar 08, 2016 | 5.915 | 5.919 | 5.905 | 5.905 | 33,841 | +0.00(+0.00%) |
Mar 07, 2016 | 5.868 | 5.947 | 5.868 | 5.905 | 46,155 | +0.04(+0.63%) |
Mar 04, 2016 | 5.873 | 5.925 | 5.859 | 5.868 | 30,560 | -0.01(-0.24%) |
Mar 03, 2016 | 5.840 | 5.887 | 5.831 | 5.882 | 15,719 | +0.02(+0.40%) |
Mar 02, 2016 | 5.864 | 5.866 | 5.798 | 5.859 | 35,681 | +0.01(+0.16%) |
Mar 01, 2016 | 5.807 | 5.850 | 5.803 | 5.850 | 38,698 | +0.07(+1.29%) |
Feb 29, 2016 | 5.760 | 5.798 | 5.760 | 5.775 | 59,786 | +0.02(+0.32%) |
Feb 26, 2016 | 5.733 | 5.761 | 5.728 | 5.756 | 30,870 | +0.05(+0.82%) |
Feb 25, 2016 | 5.659 | 5.714 | 5.659 | 5.710 | 31,013 | +0.06(+0.99%) |
Feb 24, 2016 | 5.668 | 5.668 | 5.593 | 5.654 | 67,606 | -0.02(-0.41%) |
Feb 23, 2016 | 5.682 | 5.728 | 5.649 | 5.677 | 50,334 | -0.01(-0.25%) |
Feb 22, 2016 | 5.682 | 5.719 | 5.677 | 5.691 | 33,665 | +0.07(+1.16%) |
Feb 19, 2016 | 5.659 | 5.677 | 5.607 | 5.626 | 65,512 | -0.03(-0.49%) |
Feb 18, 2016 | 5.700 | 5.724 | 5.654 | 5.654 | 46,729 | -0.04(-0.74%) |
Feb 17, 2016 | 5.663 | 5.710 | 5.659 | 5.696 | 51,867 | +0.05(+0.82%) |
Feb 16, 2016 | 5.626 | 5.659 | 5.617 | 5.649 | 27,612 | +0.03(+0.58%) |
Feb 12, 2016 | 5.579 | 5.617 | 5.617 | 5.617 | 29,631 | +0.08(+1.43%) |
Feb 11, 2016 | 5.649 | 5.668 | 5.533 | 5.537 | 117,796 | -0.14(-2.54%) |
Feb 10, 2016 | 5.668 | 5.698 | 5.668 | 5.682 | 22,128 | +0.02(+0.33%) |
Feb 09, 2016 | 5.677 | 5.705 | 5.645 | 5.663 | 50,699 | -0.03(-0.57%) |
Feb 08, 2016 | 5.724 | 5.759 | 5.677 | 5.696 | 51,882 | -0.10(-1.69%) |
Feb 05, 2016 | 5.770 | 5.822 | 5.733 | 5.794 | 46,368 | -0.01(-0.24%) |
Feb 04, 2016 | 5.766 | 5.851 | 5.766 | 5.808 | 52,187 | +0.01(+0.10%) |
Feb 03, 2016 | 5.803 | 5.836 | 5.775 | 5.802 | 35,029 | -0.00(-0.02%) |
Feb 02, 2016 | 5.822 | 5.850 | 5.798 | 5.803 | 12,799 | -0.05(-0.80%) |
Feb 01, 2016 | 5.756 | 5.854 | 5.756 | 5.850 | 26,491 | +0.06(+1.05%) |
Jan 29, 2016 | 5.714 | 5.789 | 5.714 | 5.789 | 58,158 | +0.05(+0.89%) |
Jan 28, 2016 | 5.728 | 5.779 | 5.710 | 5.738 | 31,256 | +0.02(+0.41%) |
Jan 27, 2016 | 5.663 | 5.728 | 5.663 | 5.714 | 47,609 | +0.02(+0.33%) |
Jan 26, 2016 | 5.621 | 5.696 | 5.621 | 5.696 | 21,126 | +0.08(+1.41%) |
Jan 25, 2016 | 5.659 | 5.686 | 5.617 | 5.617 | 39,027 | -0.07(-1.27%) |
Jan 22, 2016 | 5.621 | 5.689 | 5.621 | 5.689 | 38,374 | +0.10(+1.88%) |
Jan 21, 2016 | 5.556 | 5.589 | 5.436 | 5.584 | 21,690 | +0.04(+0.76%) |
Jan 20, 2016 | 5.589 | 5.589 | 5.514 | 5.542 | 53,400 | -0.13(-2.30%) |
Jan 19, 2016 | 5.766 | 5.766 | 5.668 | 5.673 | 40,369 | -0.08(-1.38%) |
Jan 15, 2016 | 5.742 | 5.752 | 5.752 | 5.752 | 25,336 | -0.10(-1.67%) |
Jan 14, 2016 | 5.845 | 5.882 | 5.738 | 5.850 | 30,011 | +0.00(+0.00%) |
Jan 13, 2016 | 5.887 | 5.919 | 5.845 | 5.850 | 54,312 | -0.09(-1.58%) |
Jan 12, 2016 | 5.971 | 5.985 | 5.938 | 5.944 | 13,024 | +0.01(+0.09%) |
Jan 11, 2016 | 5.966 | 5.971 | 5.915 | 5.938 | 51,145 | -0.03(-0.55%) |
Jan 08, 2016 | 5.975 | 5.992 | 5.971 | 5.971 | 29,165 | +0.00(+0.00%) |
Jan 07, 2016 | 5.994 | 6.036 | 5.952 | 5.971 | 100,088 | -0.07(-1.23%) |
Jan 06, 2016 | 6.040 | 6.068 | 6.027 | 6.045 | 32,611 | -0.05(-0.76%) |
Jan 05, 2016 | 6.162 | 6.162 | 6.064 | 6.092 | 49,483 | +0.01(+0.15%) |