Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.823 | 7.823 | 7.823 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.773 | 7.844 | 7.761 | 7.802 | 111,439 | +0.00(+0.05%) |
Dec 28, 2016 | 7.915 | 7.915 | 7.790 | 7.798 | 127,357 | -0.09(-1.11%) |
Dec 27, 2016 | 7.861 | 7.952 | 7.806 | 7.886 | 66,563 | +0.03(+0.37%) |
Dec 23, 2016 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.894 | 7.931 | 7.802 | 7.856 | 145,556 | -0.02(-0.32%) |
Dec 21, 2016 | 7.852 | 7.890 | 7.815 | 7.881 | 75,017 | +0.05(+0.64%) |
Dec 20, 2016 | 7.861 | 7.861 | 7.802 | 7.831 | 96,224 | -0.01(-0.11%) |
Dec 19, 2016 | 7.819 | 7.871 | 7.773 | 7.840 | 80,587 | -0.01(-0.16%) |
Dec 16, 2016 | 7.919 | 7.919 | 7.794 | 7.852 | 151,437 | -0.05(-0.69%) |
Dec 15, 2016 | 7.856 | 7.906 | 7.784 | 7.906 | 163,322 | +0.10(+1.23%) |
Dec 14, 2016 | 7.831 | 7.911 | 7.740 | 7.811 | 167,351 | -0.00(-0.05%) |
Dec 13, 2016 | 7.731 | 7.823 | 7.686 | 7.815 | 162,223 | +0.12(+1.63%) |
Dec 12, 2016 | 7.673 | 7.723 | 7.669 | 7.690 | 161,056 | -0.05(-0.70%) |
Dec 09, 2016 | 7.790 | 7.790 | 7.652 | 7.744 | 77,478 | +0.02(+0.22%) |
Dec 08, 2016 | 7.761 | 7.831 | 7.706 | 7.727 | 201,672 | -0.01(-0.12%) |
Dec 07, 2016 | 7.671 | 7.749 | 7.617 | 7.737 | 129,691 | +0.09(+1.24%) |
Dec 06, 2016 | 7.597 | 7.658 | 7.514 | 7.642 | 151,595 | +0.09(+1.15%) |
Dec 05, 2016 | 7.547 | 7.597 | 7.493 | 7.555 | 106,494 | +0.09(+1.22%) |
Dec 02, 2016 | 7.469 | 7.493 | 7.402 | 7.464 | 118,867 | +0.02(+0.28%) |
Dec 01, 2016 | 7.485 | 7.559 | 7.436 | 7.444 | 105,480 | -0.09(-1.21%) |
Nov 30, 2016 | 7.605 | 7.605 | 7.436 | 7.535 | 145,251 | -0.09(-1.14%) |
Nov 29, 2016 | 7.613 | 7.658 | 7.584 | 7.621 | 213,089 | +0.05(+0.60%) |
Nov 28, 2016 | 7.638 | 7.658 | 7.531 | 7.576 | 98,453 | -0.06(-0.81%) |
Nov 25, 2016 | 7.691 | 7.767 | 7.638 | 7.638 | 39,783 | -0.04(-0.52%) |
Nov 23, 2016 | 7.678 | 7.678 | 7.678 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.679 | 7.712 | 7.630 | 7.675 | 128,132 | +0.05(+0.66%) |
Nov 21, 2016 | 7.551 | 7.687 | 7.542 | 7.625 | 240,115 | +0.07(+0.97%) |
Nov 18, 2016 | 7.518 | 7.625 | 7.452 | 7.552 | 216,170 | +0.05(+0.72%) |
Nov 17, 2016 | 7.436 | 7.539 | 7.436 | 7.498 | 181,642 | +0.07(+1.01%) |
Nov 16, 2016 | 7.229 | 7.456 | 7.229 | 7.423 | 237,572 | +0.17(+2.28%) |
Nov 15, 2016 | 7.163 | 7.300 | 7.126 | 7.258 | 107,822 | +0.07(+0.98%) |
Nov 14, 2016 | 7.299 | 7.299 | 7.138 | 7.188 | 74,989 | -0.07(-0.91%) |
Nov 11, 2016 | 7.196 | 7.287 | 7.167 | 7.254 | 57,792 | +0.06(+0.86%) |
Nov 10, 2016 | 7.213 | 7.251 | 7.126 | 7.192 | 94,527 | +0.00(+0.06%) |
Nov 09, 2016 | 7.060 | 7.188 | 7.054 | 7.188 | 46,699 | +0.06(+0.81%) |
Nov 08, 2016 | 7.109 | 7.200 | 7.060 | 7.130 | 98,039 | +0.01(+0.16%) |
Nov 07, 2016 | 7.111 | 7.147 | 7.049 | 7.119 | 105,851 | +0.10(+1.40%) |
Nov 04, 2016 | 7.078 | 7.115 | 6.898 | 7.021 | 83,559 | -0.04(-0.64%) |
Nov 03, 2016 | 7.160 | 7.160 | 7.066 | 7.066 | 69,228 | -0.11(-1.59%) |
Nov 02, 2016 | 7.221 | 7.254 | 7.107 | 7.180 | 282,074 | -0.04(-0.57%) |
Nov 01, 2016 | 7.262 | 7.262 | 7.156 | 7.221 | 128,813 | -0.06(-0.84%) |
Oct 31, 2016 | 7.344 | 7.399 | 7.221 | 7.282 | 98,719 | -0.04(-0.56%) |
Oct 28, 2016 | 7.401 | 7.408 | 7.319 | 7.323 | 70,766 | -0.06(-0.75%) |
Oct 27, 2016 | 7.438 | 7.438 | 7.372 | 7.379 | 39,296 | -0.03(-0.47%) |
Oct 26, 2016 | 7.417 | 7.434 | 7.381 | 7.413 | 55,454 | +0.00(+0.06%) |
Oct 25, 2016 | 7.491 | 7.491 | 7.372 | 7.409 | 166,739 | -0.04(-0.55%) |
Oct 24, 2016 | 7.475 | 7.495 | 7.421 | 7.450 | 66,782 | +0.03(+0.39%) |
Oct 21, 2016 | 7.405 | 7.434 | 7.376 | 7.421 | 48,799 | +0.03(+0.39%) |
Oct 20, 2016 | 7.393 | 7.401 | 7.323 | 7.393 | 91,047 | +0.02(+0.33%) |
Oct 19, 2016 | 7.376 | 7.419 | 7.364 | 7.368 | 82,718 | +0.02(+0.28%) |
Oct 18, 2016 | 7.397 | 7.397 | 7.299 | 7.348 | 88,783 | +0.03(+0.39%) |
Oct 17, 2016 | 7.421 | 7.442 | 7.254 | 7.319 | 133,031 | -0.09(-1.21%) |
Oct 14, 2016 | 7.499 | 7.524 | 7.389 | 7.409 | 108,061 | -0.04(-0.49%) |
Oct 13, 2016 | 7.458 | 7.499 | 7.409 | 7.446 | 88,597 | -0.02(-0.33%) |
Oct 12, 2016 | 7.560 | 7.560 | 7.442 | 7.471 | 94,696 | -0.07(-0.98%) |
Oct 11, 2016 | 7.655 | 7.655 | 7.515 | 7.544 | 94,916 | -0.09(-1.19%) |
Oct 10, 2016 | 7.664 | 7.666 | 7.619 | 7.635 | 73,321 | +0.02(+0.21%) |
Oct 07, 2016 | 7.635 | 7.643 | 7.570 | 7.619 | 46,581 | +0.02(+0.21%) |
Oct 06, 2016 | 7.647 | 7.647 | 7.558 | 7.603 | 38,870 | -0.02(-0.32%) |
Oct 05, 2016 | 7.688 | 7.688 | 7.618 | 7.627 | 37,927 | -0.01(-0.14%) |
Oct 04, 2016 | 7.712 | 7.728 | 7.619 | 7.638 | 191,778 | -0.04(-0.54%) |
Oct 03, 2016 | 7.696 | 7.733 | 7.639 | 7.680 | 36,879 | -0.03(-0.42%) |
Sep 30, 2016 | 7.647 | 7.724 | 7.591 | 7.712 | 38,317 | +0.08(+1.06%) |
Sep 29, 2016 | 7.733 | 7.733 | 7.558 | 7.631 | 74,036 | -0.07(-0.95%) |
Sep 28, 2016 | 7.692 | 7.712 | 7.664 | 7.704 | 87,849 | +0.02(+0.32%) |
Sep 27, 2016 | 7.668 | 7.704 | 7.566 | 7.680 | 71,347 | +0.03(+0.44%) |
Sep 26, 2016 | 7.680 | 7.720 | 7.571 | 7.646 | 126,981 | -0.04(-0.54%) |
Sep 23, 2016 | 7.684 | 7.708 | 7.607 | 7.688 | 82,080 | +0.03(+0.37%) |
Sep 22, 2016 | 7.733 | 7.733 | 7.607 | 7.660 | 91,622 | -0.01(-0.16%) |
Sep 21, 2016 | 7.631 | 7.688 | 7.558 | 7.672 | 194,677 | +0.09(+1.18%) |
Sep 20, 2016 | 7.647 | 7.647 | 7.538 | 7.583 | 55,866 | +0.00(+0.00%) |
Sep 19, 2016 | 7.688 | 7.716 | 7.554 | 7.583 | 124,250 | -0.08(-1.01%) |
Sep 16, 2016 | 7.550 | 7.672 | 7.493 | 7.660 | 173,952 | +0.13(+1.67%) |
Sep 15, 2016 | 7.530 | 7.591 | 7.477 | 7.534 | 66,528 | +0.02(+0.32%) |
Sep 14, 2016 | 7.534 | 7.558 | 7.453 | 7.510 | 58,215 | -0.00(-0.05%) |
Sep 13, 2016 | 7.583 | 7.611 | 7.457 | 7.514 | 109,576 | -0.09(-1.23%) |
Sep 12, 2016 | 7.514 | 7.631 | 7.457 | 7.607 | 103,456 | +0.04(+0.59%) |
Sep 09, 2016 | 7.773 | 7.789 | 7.538 | 7.562 | 287,995 | -0.22(-2.86%) |
Sep 08, 2016 | 7.785 | 7.814 | 7.720 | 7.785 | 221,580 | +0.03(+0.40%) |
Sep 07, 2016 | 7.762 | 7.762 | 7.694 | 7.754 | 211,014 | -0.00(-0.05%) |
Sep 06, 2016 | 7.726 | 7.758 | 7.723 | 7.758 | 91,523 | +0.04(+0.47%) |
Sep 02, 2016 | 7.690 | 7.722 | 7.722 | 7.722 | 89,604 | +0.05(+0.68%) |
Sep 01, 2016 | 7.650 | 7.678 | 7.597 | 7.670 | 85,328 | +0.04(+0.53%) |
Aug 31, 2016 | 7.642 | 7.646 | 7.565 | 7.630 | 84,559 | -0.02(-0.21%) |
Aug 30, 2016 | 7.654 | 7.666 | 7.613 | 7.646 | 105,935 | -0.01(-0.16%) |
Aug 29, 2016 | 7.630 | 7.670 | 7.625 | 7.658 | 71,972 | +0.08(+1.06%) |
Aug 26, 2016 | 7.605 | 7.698 | 7.537 | 7.577 | 128,100 | -0.05(-0.63%) |
Aug 25, 2016 | 7.621 | 7.634 | 7.588 | 7.625 | 58,474 | +0.00(+0.00%) |
Aug 24, 2016 | 7.694 | 7.702 | 7.625 | 7.625 | 65,829 | -0.03(-0.37%) |
Aug 23, 2016 | 7.666 | 7.726 | 7.650 | 7.654 | 67,853 | +0.02(+0.32%) |
Aug 22, 2016 | 7.621 | 7.630 | 7.585 | 7.630 | 70,150 | +0.02(+0.32%) |
Aug 19, 2016 | 7.638 | 7.638 | 7.545 | 7.605 | 113,581 | -0.02(-0.26%) |
Aug 18, 2016 | 7.642 | 7.651 | 7.577 | 7.625 | 122,547 | +0.02(+0.32%) |
Aug 17, 2016 | 7.646 | 7.662 | 7.593 | 7.601 | 48,879 | -0.02(-0.32%) |
Aug 16, 2016 | 7.654 | 7.666 | 7.593 | 7.625 | 132,396 | -0.02(-0.32%) |
Aug 15, 2016 | 7.686 | 7.694 | 7.609 | 7.650 | 70,334 | +0.00(+0.05%) |
Aug 12, 2016 | 7.750 | 7.750 | 7.613 | 7.646 | 134,999 | -0.10(-1.35%) |
Aug 11, 2016 | 7.742 | 7.770 | 7.714 | 7.750 | 105,574 | +0.04(+0.57%) |
Aug 10, 2016 | 7.762 | 7.770 | 7.621 | 7.706 | 214,728 | -0.02(-0.26%) |
Aug 09, 2016 | 7.742 | 7.758 | 7.605 | 7.726 | 106,945 | +0.06(+0.77%) |
Aug 08, 2016 | 7.635 | 7.691 | 7.619 | 7.667 | 100,490 | +0.03(+0.42%) |
Aug 05, 2016 | 7.619 | 7.663 | 7.574 | 7.635 | 77,528 | +0.06(+0.79%) |
Aug 04, 2016 | 7.539 | 7.579 | 7.523 | 7.575 | 62,795 | +0.06(+0.74%) |
Aug 03, 2016 | 7.484 | 7.519 | 7.428 | 7.519 | 78,917 | +0.06(+0.75%) |
Aug 02, 2016 | 7.575 | 7.575 | 7.412 | 7.464 | 180,765 | -0.09(-1.21%) |
Aug 01, 2016 | 7.623 | 7.623 | 7.476 | 7.555 | 144,278 | -0.00(-0.05%) |
Jul 29, 2016 | 7.647 | 7.655 | 7.539 | 7.559 | 124,066 | -0.07(-0.94%) |
Jul 28, 2016 | 7.615 | 7.635 | 7.591 | 7.631 | 73,498 | +0.04(+0.58%) |
Jul 27, 2016 | 7.587 | 7.643 | 7.543 | 7.587 | 130,230 | +0.02(+0.32%) |
Jul 26, 2016 | 7.504 | 7.563 | 7.472 | 7.563 | 168,676 | +0.09(+1.23%) |
Jul 25, 2016 | 7.344 | 7.484 | 7.344 | 7.472 | 277,838 | +0.09(+1.24%) |
Jul 22, 2016 | 7.376 | 7.388 | 7.325 | 7.380 | 88,563 | +0.04(+0.54%) |
Jul 21, 2016 | 7.352 | 7.380 | 7.316 | 7.340 | 60,191 | +0.01(+0.11%) |
Jul 20, 2016 | 7.249 | 7.360 | 7.249 | 7.332 | 144,755 | +0.09(+1.27%) |
Jul 19, 2016 | 7.225 | 7.275 | 7.221 | 7.241 | 100,776 | -0.01(-0.14%) |
Jul 18, 2016 | 7.205 | 7.288 | 7.193 | 7.251 | 92,987 | +0.05(+0.64%) |
Jul 15, 2016 | 7.229 | 7.304 | 7.197 | 7.205 | 170,832 | -0.05(-0.66%) |
Jul 14, 2016 | 7.245 | 7.257 | 7.209 | 7.253 | 141,227 | +0.04(+0.55%) |
Jul 13, 2016 | 7.269 | 7.270 | 7.177 | 7.213 | 112,868 | -0.04(-0.49%) |
Jul 12, 2016 | 7.253 | 7.312 | 7.243 | 7.249 | 168,249 | +0.02(+0.33%) |
Jul 11, 2016 | 7.213 | 7.269 | 7.205 | 7.225 | 63,455 | +0.01(+0.11%) |
Jul 08, 2016 | 7.145 | 7.218 | 7.141 | 7.217 | 114,136 | +0.14(+1.91%) |
Jul 07, 2016 | 7.065 | 7.093 | 7.038 | 7.081 | 80,642 | +0.05(+0.72%) |
Jul 06, 2016 | 6.976 | 7.053 | 6.968 | 7.031 | 98,335 | +0.02(+0.34%) |
Jul 05, 2016 | 7.011 | 7.035 | 6.968 | 7.007 | 170,439 | -0.01(-0.17%) |
Jul 01, 2016 | 7.039 | 7.019 | 7.019 | 7.019 | 85,921 | +0.01(+0.11%) |
Jun 30, 2016 | 7.003 | 7.011 | 6.901 | 7.011 | 126,695 | +0.04(+0.57%) |
Jun 29, 2016 | 6.960 | 6.972 | 6.901 | 6.972 | 98,584 | +0.11(+1.61%) |
Jun 28, 2016 | 6.857 | 6.899 | 6.834 | 6.861 | 83,326 | +0.10(+1.46%) |
Jun 27, 2016 | 6.845 | 6.845 | 6.660 | 6.763 | 218,377 | -0.09(-1.27%) |
Jun 24, 2016 | 6.940 | 7.027 | 6.786 | 6.849 | 110,544 | -0.21(-3.02%) |
Jun 23, 2016 | 7.035 | 7.062 | 7.003 | 7.062 | 76,493 | +0.07(+1.07%) |
Jun 22, 2016 | 7.051 | 7.051 | 6.956 | 6.987 | 76,614 | -0.04(-0.56%) |
Jun 21, 2016 | 7.007 | 7.035 | 6.964 | 7.027 | 69,543 | +0.04(+0.51%) |
Jun 20, 2016 | 6.987 | 7.031 | 6.956 | 6.991 | 113,038 | +0.03(+0.45%) |
Jun 17, 2016 | 6.995 | 6.995 | 6.940 | 6.960 | 48,007 | -0.04(-0.51%) |
Jun 16, 2016 | 6.991 | 6.999 | 6.905 | 6.995 | 130,509 | -0.03(-0.39%) |
Jun 15, 2016 | 6.952 | 7.023 | 6.952 | 7.023 | 61,736 | +0.06(+0.79%) |
Jun 14, 2016 | 7.086 | 7.094 | 6.916 | 6.968 | 127,219 | -0.11(-1.56%) |
Jun 13, 2016 | 7.098 | 7.141 | 7.054 | 7.078 | 104,479 | -0.04(-0.61%) |
Jun 10, 2016 | 7.181 | 7.181 | 7.043 | 7.122 | 159,786 | -0.08(-1.15%) |
Jun 09, 2016 | 7.169 | 7.204 | 7.125 | 7.204 | 98,338 | +0.06(+0.87%) |
Jun 08, 2016 | 7.123 | 7.146 | 7.096 | 7.142 | 70,542 | +0.06(+0.83%) |
Jun 07, 2016 | 7.017 | 7.096 | 6.998 | 7.084 | 193,459 | +0.07(+0.95%) |
Jun 06, 2016 | 6.986 | 7.096 | 6.986 | 7.017 | 392,152 | -0.03(-0.39%) |
Jun 03, 2016 | 7.025 | 7.060 | 7.002 | 7.045 | 124,640 | +0.04(+0.61%) |
Jun 02, 2016 | 7.045 | 7.064 | 7.002 | 7.002 | 127,725 | -0.04(-0.50%) |
Jun 01, 2016 | 7.049 | 7.049 | 6.994 | 7.037 | 93,109 | +0.01(+0.11%) |
May 31, 2016 | 7.006 | 7.056 | 6.904 | 7.029 | 157,599 | +0.05(+0.73%) |
May 27, 2016 | 6.974 | 6.978 | 6.978 | 6.978 | 68,297 | +0.02(+0.27%) |
May 26, 2016 | 6.908 | 6.974 | 6.892 | 6.960 | 153,645 | +0.08(+1.09%) |
May 25, 2016 | 6.853 | 6.892 | 6.838 | 6.884 | 114,595 | +0.06(+0.92%) |
May 24, 2016 | 6.736 | 6.841 | 6.736 | 6.822 | 202,031 | +0.09(+1.28%) |
May 23, 2016 | 6.775 | 6.775 | 6.716 | 6.736 | 53,161 | -0.04(-0.58%) |
May 20, 2016 | 6.802 | 6.820 | 6.748 | 6.775 | 70,345 | +0.01(+0.12%) |
May 19, 2016 | 6.798 | 6.802 | 6.709 | 6.767 | 183,061 | -0.03(-0.40%) |
May 18, 2016 | 6.798 | 6.869 | 6.755 | 6.795 | 116,000 | -0.05(-0.74%) |
May 17, 2016 | 6.900 | 6.900 | 6.816 | 6.845 | 143,996 | -0.04(-0.51%) |
May 16, 2016 | 6.838 | 6.892 | 6.814 | 6.881 | 81,933 | +0.05(+0.74%) |
May 13, 2016 | 6.857 | 6.861 | 6.810 | 6.830 | 81,071 | -0.02(-0.29%) |
May 12, 2016 | 6.873 | 6.884 | 6.826 | 6.849 | 108,131 | +0.00(+0.06%) |
May 11, 2016 | 6.865 | 6.896 | 6.834 | 6.845 | 83,644 | -0.02(-0.34%) |
May 10, 2016 | 6.924 | 6.924 | 6.845 | 6.869 | 60,280 | +0.02(+0.33%) |
May 09, 2016 | 6.901 | 6.928 | 6.847 | 6.847 | 46,009 | -0.03(-0.39%) |
May 06, 2016 | 6.835 | 6.912 | 6.835 | 6.874 | 89,790 | +0.02(+0.34%) |
May 05, 2016 | 6.897 | 6.924 | 6.814 | 6.850 | 114,025 | -0.01(-0.17%) |
May 04, 2016 | 6.912 | 6.912 | 6.850 | 6.862 | 69,916 | -0.04(-0.62%) |
May 03, 2016 | 6.928 | 6.939 | 6.850 | 6.905 | 157,904 | -0.02(-0.34%) |
May 02, 2016 | 6.947 | 7.044 | 6.893 | 6.928 | 155,572 | +0.03(+0.45%) |
Apr 29, 2016 | 6.916 | 6.932 | 6.847 | 6.897 | 125,119 | -0.05(-0.78%) |
Apr 28, 2016 | 6.998 | 7.021 | 6.943 | 6.951 | 116,703 | -0.04(-0.55%) |
Apr 27, 2016 | 6.947 | 6.990 | 6.947 | 6.990 | 87,037 | +0.06(+0.89%) |
Apr 26, 2016 | 6.959 | 6.959 | 6.878 | 6.928 | 78,120 | -0.02(-0.22%) |
Apr 25, 2016 | 6.982 | 6.982 | 6.912 | 6.943 | 48,741 | -0.03(-0.44%) |
Apr 22, 2016 | 6.974 | 7.001 | 6.955 | 6.974 | 62,569 | +0.02(+0.28%) |
Apr 21, 2016 | 6.943 | 6.978 | 6.924 | 6.955 | 201,385 | +0.02(+0.34%) |
Apr 20, 2016 | 6.924 | 6.955 | 6.892 | 6.932 | 74,539 | +0.02(+0.28%) |
Apr 19, 2016 | 6.939 | 6.939 | 6.854 | 6.912 | 119,185 | +0.04(+0.61%) |
Apr 18, 2016 | 6.893 | 6.912 | 6.843 | 6.871 | 120,112 | -0.01(-0.15%) |
Apr 15, 2016 | 6.893 | 6.916 | 6.839 | 6.881 | 77,222 | -0.00(-0.06%) |
Apr 14, 2016 | 6.835 | 6.905 | 6.831 | 6.885 | 79,734 | +0.02(+0.34%) |
Apr 13, 2016 | 6.843 | 6.866 | 6.788 | 6.862 | 66,559 | +0.02(+0.34%) |
Apr 12, 2016 | 6.777 | 6.839 | 6.742 | 6.839 | 135,223 | +0.05(+0.74%) |
Apr 11, 2016 | 6.750 | 6.816 | 6.746 | 6.788 | 59,176 | +0.02(+0.34%) |
Apr 08, 2016 | 6.777 | 6.808 | 6.761 | 6.765 | 66,900 | +0.00(+0.00%) |
Apr 07, 2016 | 6.734 | 6.779 | 6.730 | 6.765 | 143,805 | +0.03(+0.44%) |
Apr 06, 2016 | 6.686 | 6.770 | 6.678 | 6.735 | 182,788 | +0.03(+0.40%) |
Apr 05, 2016 | 6.735 | 6.735 | 6.674 | 6.709 | 128,221 | -0.05(-0.68%) |
Apr 04, 2016 | 6.785 | 6.801 | 6.732 | 6.755 | 178,051 | -0.07(-0.96%) |
Apr 01, 2016 | 6.739 | 6.858 | 6.732 | 6.820 | 89,565 | +0.00(+0.00%) |
Mar 31, 2016 | 6.801 | 6.820 | 6.747 | 6.820 | 82,927 | +0.03(+0.51%) |
Mar 30, 2016 | 6.770 | 6.789 | 6.720 | 6.785 | 84,671 | +0.07(+1.09%) |
Mar 29, 2016 | 6.659 | 6.732 | 6.636 | 6.712 | 70,491 | +0.06(+0.93%) |
Mar 28, 2016 | 6.709 | 6.709 | 6.624 | 6.651 | 93,741 | -0.02(-0.29%) |
Mar 24, 2016 | 6.682 | 6.670 | 6.670 | 6.670 | 102,199 | -0.06(-0.91%) |
Mar 23, 2016 | 6.732 | 6.755 | 6.643 | 6.732 | 64,356 | -0.02(-0.34%) |
Mar 22, 2016 | 6.724 | 6.824 | 6.724 | 6.755 | 101,474 | -0.02(-0.34%) |
Mar 21, 2016 | 6.689 | 6.793 | 6.686 | 6.778 | 131,214 | +0.06(+0.86%) |
Mar 18, 2016 | 6.751 | 6.781 | 6.693 | 6.720 | 100,400 | +0.00(+0.00%) |
Mar 17, 2016 | 6.636 | 6.778 | 6.613 | 6.720 | 168,913 | +0.04(+0.57%) |
Mar 16, 2016 | 6.547 | 6.686 | 6.547 | 6.682 | 168,300 | +0.08(+1.28%) |
Mar 15, 2016 | 6.636 | 6.636 | 6.532 | 6.597 | 135,599 | -0.05(-0.69%) |
Mar 14, 2016 | 6.613 | 6.674 | 6.609 | 6.643 | 57,768 | -0.01(-0.12%) |
Mar 11, 2016 | 6.678 | 6.678 | 6.620 | 6.651 | 109,335 | +0.03(+0.52%) |
Mar 10, 2016 | 6.555 | 6.620 | 6.536 | 6.616 | 134,561 | +0.04(+0.64%) |
Mar 09, 2016 | 6.563 | 6.585 | 6.509 | 6.574 | 111,081 | +0.07(+1.04%) |
Mar 08, 2016 | 6.491 | 6.579 | 6.491 | 6.506 | 217,065 | -0.05(-0.70%) |
Mar 07, 2016 | 6.582 | 6.594 | 6.508 | 6.552 | 109,526 | -0.02(-0.35%) |
Mar 04, 2016 | 6.491 | 6.575 | 6.489 | 6.575 | 116,672 | +0.13(+1.94%) |
Mar 03, 2016 | 6.423 | 6.510 | 6.309 | 6.449 | 237,491 | +0.07(+1.13%) |
Mar 02, 2016 | 6.316 | 6.377 | 6.289 | 6.377 | 211,021 | +0.07(+1.08%) |
Mar 01, 2016 | 6.244 | 6.309 | 6.210 | 6.309 | 124,528 | +0.14(+2.34%) |
Feb 29, 2016 | 6.146 | 6.237 | 6.146 | 6.165 | 152,041 | -0.03(-0.49%) |
Feb 26, 2016 | 6.089 | 6.195 | 6.089 | 6.195 | 92,160 | +0.10(+1.68%) |
Feb 25, 2016 | 5.971 | 6.108 | 5.963 | 6.092 | 122,469 | +0.15(+2.49%) |
Feb 24, 2016 | 5.937 | 5.982 | 5.846 | 5.944 | 158,459 | +0.00(+0.06%) |
Feb 23, 2016 | 5.925 | 5.982 | 5.925 | 5.940 | 158,067 | -0.00(-0.06%) |
Feb 22, 2016 | 5.940 | 6.032 | 5.876 | 5.944 | 158,931 | +0.01(+0.19%) |
Feb 19, 2016 | 5.895 | 5.973 | 5.887 | 5.933 | 79,773 | -0.01(-0.13%) |
Feb 18, 2016 | 5.952 | 5.956 | 5.921 | 5.941 | 74,018 | +0.04(+0.66%) |
Feb 17, 2016 | 5.808 | 5.952 | 5.800 | 5.902 | 85,834 | +0.07(+1.23%) |
Feb 16, 2016 | 5.743 | 5.861 | 5.743 | 5.830 | 145,101 | +0.10(+1.79%) |
Feb 12, 2016 | 5.667 | 5.728 | 5.728 | 5.728 | 152,702 | +0.11(+2.03%) |
Feb 11, 2016 | 5.637 | 5.682 | 5.538 | 5.614 | 187,162 | -0.14(-2.51%) |
Feb 10, 2016 | 5.789 | 5.811 | 5.716 | 5.758 | 104,011 | +0.01(+0.18%) |
Feb 09, 2016 | 5.804 | 5.823 | 5.672 | 5.748 | 124,129 | -0.07(-1.16%) |
Feb 08, 2016 | 5.894 | 5.894 | 5.767 | 5.816 | 76,038 | -0.17(-2.82%) |
Feb 05, 2016 | 6.052 | 6.071 | 5.955 | 5.985 | 109,830 | -0.06(-0.99%) |
Feb 04, 2016 | 6.105 | 6.139 | 6.045 | 6.045 | 182,097 | -0.08(-1.23%) |
Feb 03, 2016 | 6.161 | 6.206 | 6.000 | 6.120 | 196,705 | -0.03(-0.55%) |
Feb 02, 2016 | 6.214 | 6.214 | 6.078 | 6.154 | 337,458 | -0.12(-1.92%) |
Feb 01, 2016 | 6.169 | 6.338 | 6.082 | 6.274 | 671,038 | +0.11(+1.83%) |
Jan 29, 2016 | 6.015 | 6.165 | 5.996 | 6.161 | 234,937 | +0.17(+2.76%) |
Jan 28, 2016 | 5.966 | 6.015 | 5.902 | 5.996 | 451,444 | +0.11(+1.92%) |
Jan 27, 2016 | 5.849 | 5.931 | 5.835 | 5.883 | 265,234 | +0.00(+0.06%) |
Jan 26, 2016 | 5.816 | 5.958 | 5.816 | 5.879 | 329,560 | +0.06(+0.97%) |
Jan 25, 2016 | 5.902 | 5.939 | 5.797 | 5.823 | 210,395 | -0.05(-0.83%) |
Jan 22, 2016 | 5.733 | 5.951 | 5.733 | 5.872 | 183,739 | +0.23(+3.99%) |
Jan 21, 2016 | 5.609 | 5.789 | 5.485 | 5.646 | 398,292 | +0.07(+1.21%) |
Jan 20, 2016 | 5.774 | 5.789 | 5.357 | 5.579 | 277,085 | -0.21(-3.57%) |
Jan 19, 2016 | 5.906 | 5.906 | 5.763 | 5.785 | 164,834 | -0.06(-1.09%) |
Jan 15, 2016 | 5.947 | 5.849 | 5.849 | 5.849 | 156,250 | -0.22(-3.59%) |
Jan 14, 2016 | 6.056 | 6.116 | 5.992 | 6.067 | 245,300 | -0.03(-0.55%) |
Jan 13, 2016 | 6.296 | 6.311 | 6.094 | 6.101 | 163,139 | -0.20(-3.16%) |
Jan 12, 2016 | 6.334 | 6.379 | 6.225 | 6.300 | 161,888 | -0.00(-0.08%) |
Jan 11, 2016 | 6.357 | 6.368 | 6.257 | 6.305 | 88,225 | -0.06(-0.94%) |
Jan 08, 2016 | 6.480 | 6.539 | 6.357 | 6.365 | 205,294 | -0.10(-1.50%) |
Jan 07, 2016 | 6.528 | 6.621 | 6.428 | 6.461 | 455,557 | -0.22(-3.28%) |
Jan 06, 2016 | 6.655 | 6.722 | 6.644 | 6.681 | 124,760 | -0.06(-0.88%) |
Jan 05, 2016 | 6.658 | 6.789 | 6.658 | 6.740 | 207,214 | +0.06(+0.95%) |