Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.844 | 6.844 | 6.844 | 0 | +0.07(+1.00%) | |
Dec 29, 2016 | 6.725 | 6.776 | 6.697 | 6.776 | 174,501 | +0.09(+1.35%) |
Dec 28, 2016 | 6.748 | 6.759 | 6.669 | 6.686 | 189,122 | -0.06(-0.92%) |
Dec 27, 2016 | 6.720 | 6.776 | 6.720 | 6.748 | 177,963 | +0.01(+0.17%) |
Dec 23, 2016 | 6.737 | 6.737 | 6.737 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 6.691 | 6.743 | 6.686 | 6.742 | 158,317 | +0.03(+0.42%) |
Dec 21, 2016 | 6.742 | 6.782 | 6.703 | 6.714 | 153,120 | -0.03(-0.50%) |
Dec 20, 2016 | 6.742 | 6.799 | 6.729 | 6.748 | 226,452 | -0.01(-0.17%) |
Dec 19, 2016 | 6.737 | 6.815 | 6.725 | 6.759 | 142,823 | +0.02(+0.34%) |
Dec 16, 2016 | 6.674 | 6.754 | 6.674 | 6.737 | 203,320 | +0.11(+1.62%) |
Dec 15, 2016 | 6.686 | 6.714 | 6.618 | 6.629 | 277,074 | -0.07(-1.01%) |
Dec 14, 2016 | 6.793 | 6.802 | 6.674 | 6.697 | 193,628 | -0.10(-1.42%) |
Dec 13, 2016 | 6.816 | 6.833 | 6.754 | 6.793 | 185,591 | -0.02(-0.33%) |
Dec 12, 2016 | 6.765 | 6.827 | 6.765 | 6.816 | 195,200 | +0.01(+0.17%) |
Dec 09, 2016 | 6.839 | 6.884 | 6.793 | 6.805 | 194,620 | -0.03(-0.50%) |
Dec 08, 2016 | 6.833 | 6.867 | 6.805 | 6.839 | 114,237 | -0.01(-0.19%) |
Dec 07, 2016 | 6.816 | 6.867 | 6.791 | 6.851 | 150,921 | +0.07(+1.10%) |
Dec 06, 2016 | 6.749 | 6.815 | 6.743 | 6.777 | 117,398 | +0.01(+0.17%) |
Dec 05, 2016 | 6.709 | 6.777 | 6.709 | 6.765 | 122,032 | +0.06(+0.84%) |
Dec 02, 2016 | 6.625 | 6.709 | 6.625 | 6.709 | 146,767 | +0.10(+1.44%) |
Dec 01, 2016 | 6.664 | 6.687 | 6.586 | 6.614 | 148,637 | -0.07(-1.01%) |
Nov 30, 2016 | 6.715 | 6.794 | 6.676 | 6.681 | 165,336 | -0.08(-1.25%) |
Nov 29, 2016 | 6.743 | 6.829 | 6.743 | 6.765 | 180,936 | +0.02(+0.33%) |
Nov 28, 2016 | 6.743 | 6.775 | 6.737 | 6.743 | 190,896 | +0.00(+0.00%) |
Nov 25, 2016 | 6.732 | 6.850 | 6.732 | 6.743 | 52,151 | +0.02(+0.25%) |
Nov 23, 2016 | 6.726 | 6.726 | 6.726 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 6.709 | 6.754 | 6.670 | 6.754 | 121,827 | +0.09(+1.35%) |
Nov 21, 2016 | 6.709 | 6.715 | 6.654 | 6.664 | 196,686 | -0.01(-0.08%) |
Nov 18, 2016 | 6.659 | 6.681 | 6.535 | 6.670 | 133,738 | -0.01(-0.17%) |
Nov 17, 2016 | 6.653 | 6.788 | 6.614 | 6.681 | 168,397 | +0.02(+0.25%) |
Nov 16, 2016 | 6.676 | 6.687 | 6.614 | 6.664 | 114,417 | -0.03(-0.42%) |
Nov 15, 2016 | 6.748 | 6.748 | 6.631 | 6.692 | 148,319 | +0.02(+0.33%) |
Nov 14, 2016 | 6.586 | 6.698 | 6.547 | 6.670 | 113,200 | +0.08(+1.19%) |
Nov 11, 2016 | 6.536 | 6.660 | 6.536 | 6.592 | 166,597 | +0.02(+0.25%) |
Nov 10, 2016 | 6.748 | 6.748 | 6.564 | 6.575 | 260,655 | -0.18(-2.73%) |
Nov 09, 2016 | 6.676 | 6.815 | 6.653 | 6.759 | 358,199 | -0.08(-1.14%) |
Nov 08, 2016 | 6.787 | 6.860 | 6.731 | 6.838 | 215,036 | +0.06(+0.82%) |
Nov 07, 2016 | 6.598 | 6.815 | 6.598 | 6.782 | 542,139 | +0.24(+3.68%) |
Nov 04, 2016 | 6.508 | 6.558 | 6.503 | 6.541 | 137,878 | +0.02(+0.34%) |
Nov 03, 2016 | 6.592 | 6.598 | 6.497 | 6.519 | 193,184 | -0.07(-1.10%) |
Nov 02, 2016 | 6.676 | 6.681 | 6.570 | 6.592 | 146,379 | -0.08(-1.25%) |
Nov 01, 2016 | 6.826 | 6.845 | 6.653 | 6.676 | 155,401 | -0.12(-1.73%) |
Oct 31, 2016 | 6.737 | 6.798 | 6.698 | 6.793 | 121,689 | +0.07(+1.08%) |
Oct 28, 2016 | 6.642 | 6.737 | 6.525 | 6.720 | 139,272 | +0.05(+0.75%) |
Oct 27, 2016 | 6.821 | 6.843 | 6.681 | 6.670 | 171,850 | -0.15(-2.21%) |
Oct 26, 2016 | 6.877 | 6.877 | 6.765 | 6.821 | 137,786 | -0.08(-1.13%) |
Oct 25, 2016 | 6.910 | 6.938 | 6.874 | 6.899 | 107,068 | -0.04(-0.57%) |
Oct 24, 2016 | 6.910 | 6.999 | 6.910 | 6.938 | 189,108 | +0.01(+0.16%) |
Oct 21, 2016 | 6.849 | 6.927 | 6.849 | 6.927 | 132,603 | +0.03(+0.49%) |
Oct 20, 2016 | 6.910 | 6.940 | 6.846 | 6.893 | 177,249 | -0.03(-0.40%) |
Oct 19, 2016 | 6.927 | 6.944 | 6.883 | 6.921 | 166,136 | +0.01(+0.16%) |
Oct 18, 2016 | 6.927 | 6.966 | 6.888 | 6.910 | 155,931 | +0.03(+0.41%) |
Oct 17, 2016 | 6.960 | 6.963 | 6.849 | 6.882 | 124,157 | -0.07(-1.04%) |
Oct 14, 2016 | 6.971 | 7.015 | 6.927 | 6.954 | 132,695 | -0.04(-0.56%) |
Oct 13, 2016 | 6.960 | 6.998 | 6.910 | 6.993 | 136,810 | +0.02(+0.32%) |
Oct 12, 2016 | 6.904 | 6.982 | 6.904 | 6.971 | 112,806 | +0.03(+0.40%) |
Oct 11, 2016 | 6.988 | 6.988 | 6.899 | 6.943 | 124,707 | -0.07(-1.03%) |
Oct 10, 2016 | 6.949 | 7.015 | 6.949 | 7.015 | 86,517 | +0.05(+0.72%) |
Oct 07, 2016 | 6.999 | 7.028 | 6.904 | 6.965 | 106,980 | -0.02(-0.24%) |
Oct 06, 2016 | 6.988 | 7.015 | 6.938 | 6.982 | 151,882 | -0.03(-0.40%) |
Oct 05, 2016 | 7.082 | 7.087 | 6.988 | 7.010 | 319,823 | -0.07(-1.02%) |
Oct 04, 2016 | 7.198 | 7.198 | 7.021 | 7.082 | 194,581 | -0.14(-2.00%) |
Oct 03, 2016 | 7.270 | 7.298 | 7.182 | 7.226 | 220,062 | -0.08(-1.14%) |
Sep 30, 2016 | 7.309 | 7.359 | 7.265 | 7.309 | 177,177 | +0.02(+0.30%) |
Sep 29, 2016 | 7.342 | 7.354 | 7.248 | 7.287 | 138,893 | -0.07(-0.98%) |
Sep 28, 2016 | 7.331 | 7.403 | 7.320 | 7.359 | 133,996 | +0.01(+0.08%) |
Sep 27, 2016 | 7.387 | 7.420 | 7.326 | 7.354 | 100,717 | -0.02(-0.30%) |
Sep 26, 2016 | 7.370 | 7.405 | 7.359 | 7.376 | 90,766 | -0.01(-0.08%) |
Sep 23, 2016 | 7.365 | 7.403 | 7.304 | 7.381 | 146,247 | +0.02(+0.23%) |
Sep 22, 2016 | 7.365 | 7.417 | 7.326 | 7.365 | 171,387 | +0.08(+1.07%) |
Sep 21, 2016 | 7.243 | 7.293 | 7.209 | 7.287 | 205,664 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.265 | 127,336 | -0.02(-0.30%) |
Sep 19, 2016 | 7.254 | 7.287 | 7.222 | 7.287 | 60,998 | +0.08(+1.13%) |
Sep 16, 2016 | 7.227 | 7.261 | 7.184 | 7.205 | 80,132 | -0.02(-0.23%) |
Sep 15, 2016 | 7.205 | 7.309 | 7.205 | 7.222 | 94,733 | -0.02(-0.30%) |
Sep 14, 2016 | 7.254 | 7.276 | 7.086 | 7.243 | 104,716 | +0.01(+0.15%) |
Sep 13, 2016 | 7.363 | 7.363 | 7.211 | 7.233 | 91,948 | -0.17(-2.28%) |
Sep 12, 2016 | 7.303 | 7.450 | 7.298 | 7.401 | 95,749 | +0.07(+0.97%) |
Sep 09, 2016 | 7.527 | 7.527 | 7.298 | 7.331 | 140,114 | -0.25(-3.30%) |
Sep 08, 2016 | 7.592 | 7.619 | 7.527 | 7.581 | 154,443 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.614 | 7.516 | 7.592 | 114,912 | +0.06(+0.80%) |
Sep 06, 2016 | 7.516 | 7.538 | 7.472 | 7.532 | 82,159 | +0.06(+0.80%) |
Sep 02, 2016 | 7.483 | 7.472 | 7.472 | 7.472 | 82,259 | +0.02(+0.29%) |
Sep 01, 2016 | 7.467 | 7.483 | 7.407 | 7.450 | 97,252 | +0.01(+0.07%) |
Aug 31, 2016 | 7.440 | 7.497 | 7.418 | 7.445 | 67,378 | +0.00(+0.00%) |
Aug 30, 2016 | 7.445 | 7.450 | 7.396 | 7.445 | 101,479 | +0.00(+0.00%) |
Aug 29, 2016 | 7.418 | 7.510 | 7.418 | 7.445 | 134,357 | +0.04(+0.51%) |
Aug 26, 2016 | 7.478 | 7.525 | 7.391 | 7.407 | 105,240 | -0.05(-0.73%) |
Aug 25, 2016 | 7.440 | 7.532 | 7.434 | 7.461 | 166,886 | -0.01(-0.07%) |
Aug 24, 2016 | 7.527 | 7.527 | 7.423 | 7.467 | 118,653 | -0.06(-0.80%) |
Aug 23, 2016 | 7.565 | 7.570 | 7.472 | 7.527 | 117,762 | +0.02(+0.29%) |
Aug 22, 2016 | 7.499 | 7.554 | 7.472 | 7.505 | 63,198 | +0.00(+0.00%) |
Aug 19, 2016 | 7.489 | 7.538 | 7.489 | 7.505 | 63,846 | -0.01(-0.15%) |
Aug 18, 2016 | 7.554 | 7.592 | 7.483 | 7.516 | 84,482 | -0.07(-0.86%) |
Aug 17, 2016 | 7.581 | 7.596 | 7.500 | 7.581 | 72,817 | +0.04(+0.51%) |
Aug 16, 2016 | 7.614 | 7.630 | 7.543 | 7.543 | 75,413 | -0.08(-1.00%) |
Aug 15, 2016 | 7.608 | 7.717 | 7.603 | 7.619 | 69,690 | +0.02(+0.21%) |
Aug 12, 2016 | 7.652 | 7.734 | 7.592 | 7.603 | 143,106 | -0.02(-0.24%) |
Aug 11, 2016 | 7.636 | 7.663 | 7.565 | 7.621 | 114,617 | -0.02(-0.26%) |
Aug 10, 2016 | 7.685 | 7.712 | 7.581 | 7.641 | 189,691 | -0.04(-0.50%) |
Aug 09, 2016 | 7.674 | 7.743 | 7.627 | 7.679 | 90,841 | +0.03(+0.36%) |
Aug 08, 2016 | 7.695 | 7.723 | 7.652 | 7.652 | 73,864 | -0.05(-0.64%) |
Aug 05, 2016 | 7.706 | 7.728 | 7.657 | 7.701 | 89,370 | -0.03(-0.35%) |
Aug 04, 2016 | 7.695 | 7.734 | 7.625 | 7.728 | 121,640 | +0.01(+0.07%) |
Aug 03, 2016 | 7.657 | 7.734 | 7.614 | 7.723 | 100,416 | +0.05(+0.64%) |
Aug 02, 2016 | 7.717 | 7.717 | 7.625 | 7.674 | 101,898 | -0.04(-0.49%) |
Aug 01, 2016 | 7.712 | 7.745 | 7.668 | 7.712 | 128,351 | +0.01(+0.14%) |
Jul 29, 2016 | 7.734 | 7.766 | 7.663 | 7.701 | 95,422 | -0.03(-0.42%) |
Jul 28, 2016 | 7.706 | 7.750 | 7.666 | 7.734 | 128,232 | +0.06(+0.78%) |
Jul 27, 2016 | 7.614 | 7.734 | 7.543 | 7.674 | 68,166 | +0.03(+0.43%) |
Jul 26, 2016 | 7.619 | 7.723 | 7.598 | 7.641 | 78,542 | +0.06(+0.79%) |
Jul 25, 2016 | 7.690 | 7.690 | 7.551 | 7.581 | 91,779 | -0.10(-1.35%) |
Jul 22, 2016 | 7.576 | 7.734 | 7.576 | 7.685 | 144,118 | +0.11(+1.44%) |
Jul 21, 2016 | 7.597 | 7.625 | 7.538 | 7.576 | 125,843 | -0.02(-0.29%) |
Jul 20, 2016 | 7.581 | 7.625 | 7.554 | 7.597 | 155,484 | +0.02(+0.29%) |
Jul 19, 2016 | 7.494 | 7.581 | 7.478 | 7.576 | 96,123 | +0.07(+0.87%) |
Jul 18, 2016 | 7.478 | 7.538 | 7.478 | 7.510 | 131,678 | +0.05(+0.66%) |
Jul 15, 2016 | 7.369 | 7.532 | 7.314 | 7.461 | 158,330 | +0.06(+0.81%) |
Jul 14, 2016 | 7.494 | 7.532 | 7.380 | 7.401 | 97,849 | -0.07(-0.95%) |
Jul 13, 2016 | 7.510 | 7.532 | 7.459 | 7.472 | 121,321 | -0.04(-0.58%) |
Jul 12, 2016 | 7.548 | 7.581 | 7.516 | 7.516 | 151,204 | -0.04(-0.50%) |
Jul 11, 2016 | 7.565 | 7.610 | 7.505 | 7.554 | 134,133 | +0.01(+0.14%) |
Jul 08, 2016 | 7.554 | 7.573 | 7.543 | 7.543 | 107,999 | +0.00(+0.00%) |
Jul 07, 2016 | 7.565 | 7.638 | 7.523 | 7.543 | 96,793 | -0.02(-0.29%) |
Jul 06, 2016 | 7.597 | 7.625 | 7.527 | 7.565 | 112,799 | -0.01(-0.14%) |
Jul 05, 2016 | 7.657 | 7.674 | 7.548 | 7.576 | 110,735 | -0.14(-1.83%) |
Jul 01, 2016 | 7.625 | 7.717 | 7.717 | 7.717 | 148,176 | +0.10(+1.29%) |
Jun 30, 2016 | 7.690 | 7.712 | 7.557 | 7.619 | 163,179 | -0.05(-0.71%) |
Jun 29, 2016 | 7.516 | 7.679 | 7.456 | 7.674 | 87,045 | +0.23(+3.07%) |
Jun 28, 2016 | 7.325 | 7.543 | 7.320 | 7.445 | 135,945 | +0.14(+1.86%) |
Jun 27, 2016 | 7.276 | 7.369 | 7.189 | 7.309 | 213,572 | +0.04(+0.60%) |
Jun 24, 2016 | 7.178 | 7.265 | 7.140 | 7.265 | 85,187 | -0.04(-0.60%) |
Jun 23, 2016 | 7.271 | 7.338 | 7.254 | 7.309 | 76,343 | +0.06(+0.76%) |
Jun 22, 2016 | 7.227 | 7.287 | 7.222 | 7.254 | 82,224 | +0.02(+0.29%) |
Jun 21, 2016 | 7.341 | 7.341 | 7.200 | 7.233 | 86,959 | -0.09(-1.26%) |
Jun 20, 2016 | 7.325 | 7.389 | 7.271 | 7.325 | 67,520 | +0.05(+0.67%) |
Jun 17, 2016 | 7.271 | 7.346 | 7.244 | 7.276 | 100,977 | +0.01(+0.07%) |
Jun 16, 2016 | 7.174 | 7.281 | 7.073 | 7.271 | 93,962 | +0.07(+0.97%) |
Jun 15, 2016 | 7.121 | 7.281 | 7.100 | 7.201 | 121,463 | +0.08(+1.13%) |
Jun 14, 2016 | 7.110 | 7.132 | 7.085 | 7.121 | 95,981 | +0.03(+0.45%) |
Jun 13, 2016 | 7.073 | 7.148 | 7.061 | 7.089 | 86,824 | +0.03(+0.38%) |
Jun 10, 2016 | 7.030 | 7.084 | 7.009 | 7.062 | 128,105 | +0.02(+0.23%) |
Jun 09, 2016 | 7.035 | 7.062 | 7.009 | 7.046 | 168,323 | +0.01(+0.08%) |
Jun 08, 2016 | 7.009 | 7.051 | 6.993 | 7.041 | 166,752 | +0.04(+0.61%) |
Jun 07, 2016 | 6.966 | 7.009 | 6.966 | 6.998 | 91,216 | +0.04(+0.62%) |
Jun 06, 2016 | 7.025 | 7.025 | 6.934 | 6.955 | 210,272 | -0.04(-0.61%) |
Jun 03, 2016 | 6.977 | 7.041 | 6.955 | 6.998 | 66,995 | +0.05(+0.69%) |
Jun 02, 2016 | 6.944 | 7.057 | 6.928 | 6.950 | 203,001 | +0.00(+0.00%) |
Jun 01, 2016 | 6.944 | 6.993 | 6.944 | 6.950 | 142,266 | -0.02(-0.31%) |
May 31, 2016 | 6.977 | 7.009 | 6.939 | 6.971 | 236,971 | -0.03(-0.38%) |
May 27, 2016 | 6.960 | 6.998 | 6.998 | 6.998 | 60,372 | +0.06(+0.93%) |
May 26, 2016 | 6.939 | 6.950 | 6.912 | 6.934 | 38,539 | +0.01(+0.08%) |
May 25, 2016 | 6.998 | 7.025 | 6.923 | 6.928 | 171,744 | -0.07(-1.01%) |
May 24, 2016 | 6.998 | 7.046 | 6.987 | 6.999 | 146,081 | +0.04(+0.63%) |
May 23, 2016 | 6.896 | 6.987 | 6.875 | 6.955 | 168,871 | +0.08(+1.17%) |
May 20, 2016 | 6.843 | 6.875 | 6.843 | 6.875 | 57,959 | +0.06(+0.84%) |
May 19, 2016 | 6.870 | 6.870 | 6.789 | 6.817 | 90,179 | -0.07(-1.07%) |
May 18, 2016 | 6.934 | 6.939 | 6.856 | 6.891 | 166,731 | -0.04(-0.62%) |
May 17, 2016 | 7.035 | 7.035 | 6.923 | 6.934 | 120,775 | -0.12(-1.74%) |
May 16, 2016 | 6.971 | 7.078 | 6.971 | 7.057 | 88,033 | +0.04(+0.53%) |
May 13, 2016 | 7.084 | 7.084 | 6.971 | 7.019 | 68,761 | -0.06(-0.83%) |
May 12, 2016 | 7.073 | 7.078 | 6.995 | 7.078 | 56,744 | +0.02(+0.30%) |
May 11, 2016 | 7.158 | 7.322 | 7.003 | 7.057 | 123,661 | -0.11(-1.57%) |
May 10, 2016 | 7.174 | 7.245 | 7.132 | 7.169 | 56,793 | +0.01(+0.15%) |
May 09, 2016 | 7.110 | 7.158 | 7.105 | 7.158 | 98,375 | +0.05(+0.75%) |
May 06, 2016 | 7.035 | 7.105 | 7.021 | 7.105 | 34,113 | +0.06(+0.91%) |
May 05, 2016 | 7.009 | 7.051 | 6.998 | 7.041 | 61,428 | +0.01(+0.15%) |
May 04, 2016 | 6.966 | 7.035 | 6.955 | 7.030 | 165,899 | +0.06(+0.92%) |
May 03, 2016 | 6.966 | 6.998 | 6.928 | 6.966 | 47,034 | -0.02(-0.23%) |
May 02, 2016 | 6.939 | 6.987 | 6.939 | 6.982 | 57,957 | +0.04(+0.62%) |
Apr 29, 2016 | 6.918 | 6.944 | 6.875 | 6.939 | 85,854 | +0.01(+0.15%) |
Apr 28, 2016 | 6.891 | 7.014 | 6.891 | 6.928 | 72,753 | -0.00(-0.04%) |
Apr 27, 2016 | 6.923 | 6.955 | 6.907 | 6.931 | 34,722 | +0.01(+0.20%) |
Apr 26, 2016 | 6.891 | 6.955 | 6.891 | 6.917 | 78,680 | +0.03(+0.46%) |
Apr 25, 2016 | 6.886 | 6.993 | 6.848 | 6.885 | 102,469 | +0.01(+0.15%) |
Apr 22, 2016 | 6.870 | 6.912 | 6.822 | 6.875 | 70,931 | +0.02(+0.31%) |
Apr 21, 2016 | 7.030 | 7.041 | 6.832 | 6.853 | 234,803 | -0.15(-2.21%) |
Apr 20, 2016 | 7.142 | 7.142 | 6.993 | 7.008 | 161,159 | -0.12(-1.66%) |
Apr 19, 2016 | 7.073 | 7.153 | 7.051 | 7.126 | 98,635 | +0.06(+0.89%) |
Apr 18, 2016 | 7.009 | 7.076 | 7.006 | 7.063 | 92,985 | +0.07(+0.94%) |
Apr 15, 2016 | 6.987 | 7.018 | 6.971 | 6.998 | 108,065 | +0.02(+0.23%) |
Apr 14, 2016 | 7.009 | 7.019 | 6.966 | 6.982 | 71,245 | -0.03(-0.38%) |
Apr 13, 2016 | 6.993 | 7.026 | 6.937 | 7.009 | 168,647 | +0.02(+0.31%) |
Apr 12, 2016 | 6.950 | 6.987 | 6.903 | 6.987 | 84,570 | +0.07(+1.08%) |
Apr 11, 2016 | 6.944 | 6.944 | 6.896 | 6.912 | 66,847 | -0.02(-0.31%) |
Apr 08, 2016 | 6.944 | 6.966 | 6.907 | 6.934 | 52,612 | +0.02(+0.23%) |
Apr 07, 2016 | 6.923 | 7.003 | 6.891 | 6.918 | 48,451 | -0.04(-0.54%) |
Apr 06, 2016 | 6.998 | 7.009 | 6.939 | 6.955 | 71,325 | -0.06(-0.84%) |
Apr 05, 2016 | 6.960 | 7.046 | 6.955 | 7.014 | 97,416 | +0.03(+0.38%) |
Apr 04, 2016 | 6.998 | 6.998 | 6.966 | 6.987 | 73,078 | +0.01(+0.15%) |
Apr 01, 2016 | 6.971 | 7.009 | 6.966 | 6.977 | 140,918 | -0.03(-0.38%) |
Mar 31, 2016 | 6.971 | 7.084 | 6.864 | 7.003 | 166,337 | +0.06(+0.93%) |
Mar 30, 2016 | 6.902 | 6.939 | 6.875 | 6.939 | 84,647 | +0.07(+1.09%) |
Mar 29, 2016 | 6.811 | 6.966 | 6.811 | 6.864 | 109,128 | +0.05(+0.79%) |
Mar 28, 2016 | 6.784 | 6.832 | 6.779 | 6.811 | 64,892 | +0.09(+1.27%) |
Mar 24, 2016 | 6.768 | 6.725 | 6.725 | 6.725 | 114,390 | -0.04(-0.63%) |
Mar 23, 2016 | 6.757 | 6.827 | 6.752 | 6.768 | 53,911 | +0.01(+0.15%) |
Mar 22, 2016 | 6.805 | 6.848 | 6.698 | 6.758 | 72,090 | -0.05(-0.78%) |
Mar 21, 2016 | 6.773 | 6.832 | 6.749 | 6.811 | 89,863 | +0.01(+0.09%) |
Mar 18, 2016 | 6.827 | 6.837 | 6.746 | 6.805 | 59,931 | -0.01(-0.09%) |
Mar 17, 2016 | 6.721 | 6.848 | 6.716 | 6.811 | 84,671 | +0.08(+1.17%) |
Mar 16, 2016 | 6.732 | 6.790 | 6.648 | 6.732 | 107,647 | +0.01(+0.08%) |
Mar 15, 2016 | 6.643 | 6.748 | 6.643 | 6.727 | 89,377 | +0.08(+1.26%) |
Mar 14, 2016 | 6.616 | 6.656 | 6.590 | 6.643 | 50,065 | +0.01(+0.16%) |
Mar 11, 2016 | 6.564 | 6.742 | 6.564 | 6.632 | 84,469 | +0.13(+1.94%) |
Mar 10, 2016 | 6.632 | 6.667 | 6.490 | 6.506 | 117,007 | -0.09(-1.30%) |
Mar 09, 2016 | 6.564 | 6.626 | 6.517 | 6.592 | 69,170 | +0.05(+0.75%) |
Mar 08, 2016 | 6.553 | 6.564 | 6.532 | 6.543 | 93,909 | +0.00(+0.00%) |
Mar 07, 2016 | 6.501 | 6.553 | 6.448 | 6.543 | 74,428 | +0.02(+0.32%) |
Mar 04, 2016 | 6.496 | 6.553 | 6.490 | 6.522 | 50,558 | +0.00(+0.00%) |
Mar 03, 2016 | 6.454 | 6.522 | 6.448 | 6.522 | 50,572 | +0.10(+1.50%) |
Mar 02, 2016 | 6.391 | 6.475 | 6.364 | 6.426 | 99,316 | +0.03(+0.47%) |
Mar 01, 2016 | 6.291 | 6.393 | 6.265 | 6.396 | 68,385 | +0.11(+1.75%) |
Feb 29, 2016 | 6.286 | 6.317 | 6.249 | 6.286 | 49,024 | -0.01(-0.17%) |
Feb 26, 2016 | 6.249 | 6.296 | 6.238 | 6.296 | 40,797 | +0.03(+0.42%) |
Feb 25, 2016 | 6.175 | 6.270 | 6.175 | 6.270 | 74,828 | +0.10(+1.62%) |
Feb 24, 2016 | 6.160 | 6.175 | 6.144 | 6.170 | 78,031 | -0.01(-0.17%) |
Feb 23, 2016 | 6.133 | 6.202 | 6.126 | 6.181 | 56,104 | +0.03(+0.42%) |
Feb 22, 2016 | 6.133 | 6.175 | 6.112 | 6.155 | 47,218 | +0.08(+1.39%) |
Feb 19, 2016 | 6.039 | 6.086 | 6.023 | 6.070 | 56,856 | +0.03(+0.43%) |
Feb 18, 2016 | 6.076 | 6.076 | 6.018 | 6.044 | 80,984 | +0.02(+0.26%) |
Feb 17, 2016 | 5.997 | 6.049 | 5.989 | 6.028 | 92,972 | +0.09(+1.50%) |
Feb 16, 2016 | 5.913 | 5.965 | 5.839 | 5.939 | 122,757 | +0.04(+0.62%) |
Feb 12, 2016 | 5.813 | 5.902 | 5.902 | 5.902 | 63,605 | +0.13(+2.18%) |
Feb 11, 2016 | 5.781 | 5.801 | 5.734 | 5.776 | 92,323 | -0.09(-1.52%) |
Feb 10, 2016 | 5.907 | 5.955 | 5.860 | 5.866 | 76,204 | -0.01(-0.09%) |
Feb 09, 2016 | 5.871 | 5.923 | 5.845 | 5.871 | 70,084 | -0.07(-1.15%) |
Feb 08, 2016 | 6.107 | 6.128 | 5.897 | 5.939 | 99,045 | -0.20(-3.25%) |
Feb 05, 2016 | 6.312 | 6.312 | 6.139 | 6.139 | 93,803 | -0.16(-2.50%) |
Feb 04, 2016 | 6.233 | 6.322 | 6.207 | 6.296 | 94,363 | +0.02(+0.33%) |
Feb 03, 2016 | 6.270 | 6.301 | 6.207 | 6.275 | 96,659 | +0.03(+0.50%) |
Feb 02, 2016 | 6.296 | 6.296 | 6.202 | 6.244 | 113,140 | -0.08(-1.25%) |
Feb 01, 2016 | 6.238 | 6.354 | 6.202 | 6.322 | 128,725 | +0.08(+1.20%) |
Jan 29, 2016 | 6.144 | 6.259 | 6.139 | 6.247 | 71,918 | +0.12(+2.03%) |
Jan 28, 2016 | 6.181 | 6.186 | 6.118 | 6.123 | 77,779 | +0.01(+0.17%) |
Jan 27, 2016 | 6.160 | 6.170 | 6.102 | 6.112 | 88,413 | -0.07(-1.19%) |
Jan 26, 2016 | 6.139 | 6.208 | 6.139 | 6.186 | 80,141 | +0.09(+1.55%) |
Jan 25, 2016 | 6.170 | 6.170 | 6.089 | 6.091 | 67,867 | -0.09(-1.44%) |
Jan 22, 2016 | 5.965 | 6.181 | 5.965 | 6.181 | 61,872 | +0.30(+5.09%) |
Jan 21, 2016 | 5.897 | 5.981 | 5.881 | 5.881 | 133,648 | +0.01(+0.18%) |
Jan 20, 2016 | 6.007 | 6.095 | 5.682 | 5.871 | 269,360 | -0.16(-2.70%) |
Jan 19, 2016 | 6.144 | 6.144 | 6.034 | 6.034 | 136,891 | -0.04(-0.61%) |
Jan 15, 2016 | 6.123 | 6.070 | 6.070 | 6.070 | 157,871 | -0.11(-1.70%) |
Jan 14, 2016 | 6.202 | 6.225 | 6.170 | 6.175 | 157,736 | -0.02(-0.25%) |
Jan 13, 2016 | 6.317 | 6.338 | 6.186 | 6.191 | 149,027 | -0.10(-1.59%) |
Jan 12, 2016 | 6.364 | 6.364 | 6.291 | 6.291 | 105,389 | -0.04(-0.58%) |
Jan 11, 2016 | 6.359 | 6.406 | 6.328 | 6.328 | 163,746 | -0.01(-0.08%) |
Jan 08, 2016 | 6.475 | 6.490 | 6.333 | 6.333 | 101,664 | -0.07(-1.15%) |
Jan 07, 2016 | 6.490 | 6.511 | 6.406 | 6.406 | 111,629 | -0.14(-2.17%) |
Jan 06, 2016 | 6.543 | 6.590 | 6.522 | 6.548 | 134,727 | -0.02(-0.32%) |
Jan 05, 2016 | 6.564 | 6.601 | 6.564 | 6.569 | 86,280 | +0.03(+0.40%) |