Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.961 | 8.961 | 8.961 | 0 | +0.19(+2.22%) | |
Dec 29, 2016 | 8.630 | 8.825 | 8.630 | 8.767 | 72,125 | +0.07(+0.82%) |
Dec 28, 2016 | 8.611 | 8.734 | 8.546 | 8.695 | 98,850 | +0.05(+0.60%) |
Dec 27, 2016 | 8.721 | 8.747 | 8.585 | 8.643 | 111,599 | -0.08(-0.89%) |
Dec 23, 2016 | 8.721 | 8.721 | 8.721 | 0 | -0.15(-1.68%) | |
Dec 22, 2016 | 8.851 | 9.065 | 8.806 | 8.871 | 116,263 | -0.05(-0.51%) |
Dec 21, 2016 | 8.922 | 8.961 | 8.838 | 8.916 | 22,107 | -0.03(-0.36%) |
Dec 20, 2016 | 8.955 | 9.072 | 8.773 | 8.948 | 48,812 | -0.02(-0.22%) |
Dec 19, 2016 | 8.929 | 9.046 | 8.806 | 8.968 | 52,186 | +0.06(+0.73%) |
Dec 16, 2016 | 8.916 | 9.007 | 8.767 | 8.903 | 69,082 | -0.05(-0.51%) |
Dec 15, 2016 | 8.935 | 9.052 | 8.812 | 8.948 | 43,921 | +0.01(+0.07%) |
Dec 14, 2016 | 9.033 | 9.065 | 8.786 | 8.942 | 57,142 | -0.05(-0.51%) |
Dec 13, 2016 | 8.935 | 9.072 | 8.734 | 8.987 | 76,144 | +0.09(+1.02%) |
Dec 12, 2016 | 8.825 | 8.922 | 8.592 | 8.897 | 95,330 | -0.01(-0.07%) |
Dec 09, 2016 | 8.877 | 8.968 | 8.637 | 8.903 | 62,375 | +0.06(+0.66%) |
Dec 08, 2016 | 8.507 | 8.955 | 8.501 | 8.845 | 178,307 | +0.09(+1.04%) |
Dec 07, 2016 | 8.209 | 8.760 | 8.179 | 8.754 | 193,728 | +0.53(+6.39%) |
Dec 06, 2016 | 8.183 | 8.306 | 8.111 | 8.228 | 68,891 | -0.05(-0.63%) |
Dec 05, 2016 | 8.228 | 8.293 | 8.053 | 8.280 | 109,433 | +0.06(+0.79%) |
Dec 02, 2016 | 8.170 | 8.306 | 8.021 | 8.215 | 129,890 | +0.03(+0.32%) |
Dec 01, 2016 | 8.170 | 8.338 | 8.059 | 8.189 | 76,431 | +0.08(+1.04%) |
Nov 30, 2016 | 7.793 | 8.222 | 7.688 | 8.105 | 121,891 | +0.34(+4.43%) |
Nov 29, 2016 | 7.703 | 7.871 | 7.657 | 7.761 | 46,707 | +0.06(+0.76%) |
Nov 28, 2016 | 7.943 | 8.021 | 7.670 | 7.703 | 70,758 | -0.29(-3.57%) |
Nov 25, 2016 | 7.936 | 8.046 | 7.878 | 7.988 | 17,608 | +0.06(+0.74%) |
Nov 23, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.21(-2.63%) | |
Nov 22, 2016 | 7.722 | 8.267 | 7.699 | 8.144 | 167,217 | +0.37(+4.76%) |
Nov 21, 2016 | 7.553 | 7.806 | 7.475 | 7.774 | 74,047 | +0.19(+2.57%) |
Nov 18, 2016 | 7.527 | 7.716 | 7.488 | 7.579 | 75,241 | +0.08(+1.13%) |
Nov 17, 2016 | 7.774 | 7.806 | 7.495 | 7.495 | 77,806 | -0.29(-3.67%) |
Nov 16, 2016 | 7.722 | 7.878 | 7.722 | 7.780 | 111,963 | +0.05(+0.67%) |
Nov 15, 2016 | 7.722 | 7.780 | 7.722 | 7.728 | 71,510 | +0.01(+0.08%) |
Nov 14, 2016 | 7.677 | 7.806 | 7.657 | 7.722 | 43,665 | +0.05(+0.68%) |
Nov 11, 2016 | 7.741 | 7.780 | 7.579 | 7.670 | 42,913 | -0.09(-1.17%) |
Nov 10, 2016 | 7.800 | 7.897 | 7.560 | 7.761 | 93,726 | -0.04(-0.50%) |
Nov 09, 2016 | 7.436 | 7.975 | 7.430 | 7.800 | 137,452 | +0.34(+4.52%) |
Nov 08, 2016 | 7.436 | 7.534 | 7.404 | 7.462 | 75,870 | +0.06(+0.79%) |
Nov 07, 2016 | 7.391 | 7.560 | 7.391 | 7.404 | 37,515 | +0.06(+0.88%) |
Nov 04, 2016 | 7.359 | 7.404 | 7.326 | 7.339 | 49,030 | +0.01(+0.09%) |
Nov 03, 2016 | 7.287 | 7.534 | 7.268 | 7.333 | 140,322 | -0.01(-0.18%) |
Nov 02, 2016 | 7.073 | 7.346 | 7.060 | 7.346 | 95,332 | +0.35(+5.01%) |
Nov 01, 2016 | 7.235 | 7.300 | 6.982 | 6.995 | 54,174 | -0.23(-3.23%) |
Oct 31, 2016 | 7.242 | 7.292 | 7.203 | 7.229 | 42,642 | +0.01(+0.18%) |
Oct 28, 2016 | 7.151 | 7.326 | 7.138 | 7.216 | 36,190 | +0.09(+1.28%) |
Oct 27, 2016 | 7.190 | 7.300 | 7.112 | 7.125 | 54,224 | -0.08(-1.08%) |
Oct 26, 2016 | 7.138 | 7.488 | 7.060 | 7.203 | 181,059 | +0.05(+0.73%) |
Oct 25, 2016 | 6.976 | 7.183 | 6.976 | 7.151 | 109,610 | +0.18(+2.51%) |
Oct 24, 2016 | 6.872 | 7.034 | 6.872 | 6.976 | 27,698 | +0.08(+1.13%) |
Oct 21, 2016 | 6.937 | 6.955 | 6.827 | 6.898 | 41,568 | -0.13(-1.85%) |
Oct 20, 2016 | 7.008 | 7.099 | 7.008 | 7.028 | 10,341 | -0.09(-1.28%) |
Oct 19, 2016 | 7.119 | 7.119 | 7.041 | 7.119 | 18,686 | +0.03(+0.37%) |
Oct 18, 2016 | 7.138 | 7.138 | 6.969 | 7.093 | 15,971 | +0.02(+0.28%) |
Oct 17, 2016 | 6.801 | 7.131 | 6.801 | 7.073 | 20,341 | +0.22(+3.22%) |
Oct 14, 2016 | 6.820 | 6.872 | 6.768 | 6.852 | 39,517 | +0.06(+0.86%) |
Oct 13, 2016 | 7.008 | 7.008 | 6.781 | 6.794 | 23,860 | -0.22(-3.15%) |
Oct 12, 2016 | 7.015 | 7.047 | 7.015 | 7.015 | 11,433 | -0.03(-0.37%) |
Oct 11, 2016 | 7.099 | 7.125 | 7.015 | 7.041 | 19,209 | -0.04(-0.55%) |
Oct 10, 2016 | 7.138 | 7.138 | 7.047 | 7.080 | 9,092 | -0.05(-0.73%) |
Oct 07, 2016 | 7.190 | 7.190 | 7.021 | 7.131 | 13,115 | -0.10(-1.35%) |
Oct 06, 2016 | 7.203 | 7.248 | 7.086 | 7.229 | 18,263 | +0.06(+0.81%) |
Oct 05, 2016 | 7.060 | 7.197 | 7.060 | 7.170 | 14,849 | +0.11(+1.56%) |
Oct 04, 2016 | 7.138 | 7.183 | 7.034 | 7.060 | 19,529 | -0.07(-1.00%) |
Oct 03, 2016 | 7.015 | 7.138 | 7.015 | 7.131 | 17,247 | +0.09(+1.29%) |
Sep 30, 2016 | 7.034 | 7.070 | 7.008 | 7.041 | 32,736 | +0.00(+0.00%) |
Sep 29, 2016 | 7.034 | 7.109 | 7.034 | 7.041 | 8,326 | -0.06(-0.82%) |
Sep 28, 2016 | 7.028 | 7.196 | 7.015 | 7.099 | 20,082 | +0.03(+0.46%) |
Sep 27, 2016 | 7.015 | 7.112 | 7.015 | 7.067 | 11,225 | +0.02(+0.28%) |
Sep 26, 2016 | 7.157 | 7.157 | 7.041 | 7.047 | 7,740 | -0.13(-1.81%) |
Sep 23, 2016 | 7.080 | 7.190 | 7.021 | 7.177 | 65,396 | +0.07(+1.00%) |
Sep 22, 2016 | 7.333 | 7.333 | 7.086 | 7.106 | 44,963 | -0.21(-2.84%) |
Sep 21, 2016 | 7.183 | 7.313 | 7.138 | 7.313 | 38,493 | +0.09(+1.26%) |
Sep 20, 2016 | 7.041 | 7.248 | 7.041 | 7.222 | 34,604 | +0.18(+2.49%) |
Sep 19, 2016 | 7.067 | 7.112 | 7.034 | 7.047 | 11,026 | +0.01(+0.18%) |
Sep 16, 2016 | 7.008 | 7.125 | 7.008 | 7.034 | 12,578 | +0.00(+0.00%) |
Sep 15, 2016 | 6.995 | 7.106 | 6.963 | 7.034 | 23,482 | -0.01(-0.18%) |
Sep 14, 2016 | 7.060 | 7.060 | 6.943 | 7.047 | 33,793 | -0.02(-0.28%) |
Sep 13, 2016 | 6.976 | 7.067 | 6.956 | 7.067 | 30,503 | +0.01(+0.09%) |
Sep 12, 2016 | 6.963 | 7.105 | 6.963 | 7.060 | 52,283 | +0.02(+0.28%) |
Sep 09, 2016 | 6.989 | 7.073 | 6.963 | 7.041 | 63,403 | -0.05(-0.64%) |
Sep 08, 2016 | 7.054 | 7.106 | 7.015 | 7.086 | 19,483 | -0.02(-0.27%) |
Sep 07, 2016 | 7.119 | 7.177 | 6.995 | 7.106 | 45,798 | -0.02(-0.27%) |
Sep 06, 2016 | 7.268 | 7.268 | 7.086 | 7.125 | 17,547 | -0.01(-0.09%) |
Sep 02, 2016 | 7.177 | 7.131 | 7.131 | 7.131 | 11,711 | -0.05(-0.72%) |
Sep 01, 2016 | 7.430 | 7.430 | 7.106 | 7.183 | 15,264 | -0.06(-0.81%) |
Aug 31, 2016 | 7.106 | 7.300 | 7.031 | 7.242 | 28,296 | +0.09(+1.27%) |
Aug 30, 2016 | 7.086 | 7.423 | 6.989 | 7.151 | 48,262 | +0.08(+1.19%) |
Aug 29, 2016 | 7.028 | 7.125 | 6.950 | 7.067 | 24,595 | +0.01(+0.18%) |
Aug 26, 2016 | 7.080 | 7.170 | 6.950 | 7.054 | 30,401 | +0.00(+0.00%) |
Aug 25, 2016 | 7.093 | 7.216 | 7.041 | 7.054 | 11,494 | -0.04(-0.55%) |
Aug 24, 2016 | 7.138 | 7.138 | 7.067 | 7.093 | 22,376 | -0.05(-0.64%) |
Aug 23, 2016 | 7.229 | 7.274 | 7.105 | 7.138 | 44,021 | -0.02(-0.27%) |
Aug 22, 2016 | 7.209 | 7.258 | 7.138 | 7.157 | 62,400 | -0.11(-1.52%) |
Aug 19, 2016 | 7.339 | 7.352 | 7.255 | 7.268 | 23,302 | -0.05(-0.71%) |
Aug 18, 2016 | 7.261 | 7.411 | 7.242 | 7.320 | 31,542 | +0.12(+1.62%) |
Aug 17, 2016 | 7.203 | 7.281 | 7.097 | 7.203 | 34,507 | +0.00(+0.00%) |
Aug 16, 2016 | 7.326 | 7.384 | 7.157 | 7.203 | 67,804 | -0.11(-1.51%) |
Aug 15, 2016 | 7.294 | 7.339 | 7.125 | 7.313 | 28,059 | +0.05(+0.63%) |
Aug 12, 2016 | 7.157 | 7.333 | 7.157 | 7.268 | 73,774 | +0.05(+0.72%) |
Aug 11, 2016 | 7.080 | 7.287 | 7.028 | 7.216 | 61,412 | +0.14(+1.92%) |
Aug 10, 2016 | 7.054 | 7.449 | 6.950 | 7.080 | 98,174 | +0.02(+0.28%) |
Aug 09, 2016 | 7.073 | 7.080 | 6.950 | 7.060 | 22,078 | +0.01(+0.09%) |
Aug 08, 2016 | 7.041 | 7.067 | 7.034 | 7.054 | 13,636 | -0.01(-0.09%) |
Aug 05, 2016 | 7.041 | 7.119 | 7.034 | 7.060 | 18,583 | +0.02(+0.28%) |
Aug 04, 2016 | 7.086 | 7.164 | 7.021 | 7.041 | 15,553 | -0.05(-0.64%) |
Aug 03, 2016 | 7.041 | 7.112 | 6.995 | 7.086 | 8,072 | +0.01(+0.09%) |
Aug 02, 2016 | 7.138 | 7.183 | 7.034 | 7.080 | 22,516 | -0.01(-0.18%) |
Aug 01, 2016 | 7.067 | 7.125 | 6.950 | 7.093 | 19,272 | -0.02(-0.27%) |
Jul 29, 2016 | 7.106 | 7.216 | 6.969 | 7.112 | 23,877 | -0.01(-0.18%) |
Jul 28, 2016 | 7.138 | 7.255 | 7.073 | 7.125 | 16,265 | -0.03(-0.45%) |
Jul 27, 2016 | 7.183 | 7.203 | 7.119 | 7.157 | 38,150 | -0.02(-0.27%) |
Jul 26, 2016 | 7.209 | 7.268 | 7.080 | 7.177 | 23,080 | -0.02(-0.27%) |
Jul 25, 2016 | 7.229 | 7.307 | 7.138 | 7.196 | 29,010 | +0.03(+0.36%) |
Jul 22, 2016 | 7.268 | 7.274 | 6.911 | 7.170 | 40,153 | -0.16(-2.13%) |
Jul 21, 2016 | 7.287 | 7.372 | 7.099 | 7.326 | 74,218 | +0.09(+1.26%) |
Jul 20, 2016 | 7.157 | 7.294 | 7.058 | 7.235 | 34,391 | +0.12(+1.64%) |
Jul 19, 2016 | 7.138 | 7.274 | 7.041 | 7.119 | 42,958 | +0.01(+0.09%) |
Jul 18, 2016 | 7.170 | 7.320 | 7.008 | 7.112 | 49,030 | -0.10(-1.35%) |
Jul 15, 2016 | 7.183 | 7.294 | 7.164 | 7.209 | 38,393 | -0.02(-0.27%) |
Jul 14, 2016 | 7.216 | 7.365 | 7.151 | 7.229 | 33,611 | +0.10(+1.36%) |
Jul 13, 2016 | 7.261 | 7.261 | 7.060 | 7.131 | 20,593 | -0.06(-0.90%) |
Jul 12, 2016 | 7.021 | 7.318 | 6.995 | 7.196 | 44,314 | +0.17(+2.40%) |
Jul 11, 2016 | 7.080 | 7.086 | 7.028 | 7.028 | 31,015 | -0.05(-0.73%) |
Jul 08, 2016 | 7.177 | 7.086 | 7.086 | 7.080 | 11,049 | -0.01(-0.09%) |
Jul 07, 2016 | 7.067 | 7.177 | 7.028 | 7.086 | 39,662 | -0.02(-0.27%) |
Jul 06, 2016 | 7.047 | 7.138 | 7.002 | 7.106 | 26,373 | +0.08(+1.11%) |
Jul 05, 2016 | 7.073 | 7.080 | 6.852 | 7.028 | 66,423 | -0.06(-0.91%) |
Jul 01, 2016 | 7.021 | 7.093 | 7.093 | 7.093 | 42,378 | +0.07(+1.02%) |
Jun 30, 2016 | 7.028 | 7.080 | 6.956 | 7.021 | 41,566 | -0.01(-0.18%) |
Jun 29, 2016 | 7.125 | 7.131 | 7.021 | 7.034 | 24,550 | -0.10(-1.45%) |
Jun 28, 2016 | 7.261 | 7.261 | 7.060 | 7.138 | 26,880 | +0.09(+1.29%) |
Jun 27, 2016 | 7.028 | 7.073 | 6.875 | 7.047 | 132,727 | +0.00(+0.00%) |
Jun 24, 2016 | 7.021 | 7.222 | 7.021 | 7.047 | 32,699 | -0.28(-3.81%) |
Jun 23, 2016 | 7.242 | 7.436 | 7.164 | 7.326 | 49,979 | +0.18(+2.45%) |
Jun 22, 2016 | 7.106 | 7.268 | 7.060 | 7.151 | 39,059 | +0.01(+0.18%) |
Jun 21, 2016 | 7.119 | 7.196 | 7.034 | 7.138 | 16,201 | +0.02(+0.27%) |
Jun 20, 2016 | 7.131 | 7.287 | 7.119 | 7.119 | 37,151 | +0.06(+0.92%) |
Jun 17, 2016 | 7.177 | 7.248 | 7.024 | 7.054 | 255,413 | -0.16(-2.16%) |
Jun 16, 2016 | 7.144 | 7.274 | 6.924 | 7.209 | 49,951 | +0.05(+0.63%) |
Jun 15, 2016 | 7.093 | 7.333 | 7.093 | 7.164 | 42,204 | -0.06(-0.90%) |
Jun 14, 2016 | 7.333 | 7.398 | 7.144 | 7.229 | 45,183 | -0.12(-1.68%) |
Jun 13, 2016 | 7.222 | 7.398 | 7.119 | 7.352 | 88,097 | +0.06(+0.80%) |
Jun 10, 2016 | 7.391 | 7.521 | 7.180 | 7.294 | 78,421 | -0.19(-2.60%) |
Jun 09, 2016 | 7.462 | 7.547 | 7.287 | 7.488 | 37,328 | -0.05(-0.69%) |
Jun 08, 2016 | 7.670 | 7.670 | 7.398 | 7.540 | 37,356 | -0.09(-1.19%) |
Jun 07, 2016 | 7.261 | 7.651 | 7.131 | 7.631 | 87,634 | +0.30(+4.16%) |
Jun 06, 2016 | 7.242 | 7.333 | 7.177 | 7.326 | 35,314 | +0.03(+0.36%) |
Jun 03, 2016 | 7.170 | 7.339 | 7.015 | 7.300 | 79,126 | +0.01(+0.18%) |
Jun 02, 2016 | 7.307 | 7.449 | 7.222 | 7.287 | 26,307 | -0.02(-0.27%) |
Jun 01, 2016 | 7.093 | 7.333 | 7.077 | 7.307 | 69,592 | +0.12(+1.72%) |
May 31, 2016 | 7.047 | 7.190 | 7.041 | 7.183 | 139,497 | +0.07(+1.00%) |
May 27, 2016 | 6.898 | 7.112 | 7.112 | 7.112 | 62,566 | +0.14(+2.05%) |
May 26, 2016 | 7.093 | 7.099 | 6.814 | 6.969 | 76,870 | -0.08(-1.10%) |
May 25, 2016 | 7.008 | 7.106 | 6.930 | 7.047 | 101,584 | +0.04(+0.56%) |
May 24, 2016 | 6.943 | 7.140 | 6.827 | 7.008 | 124,718 | +0.08(+1.12%) |
May 23, 2016 | 6.636 | 6.960 | 6.636 | 6.930 | 463,036 | +0.32(+4.91%) |
May 20, 2016 | 6.353 | 6.618 | 6.299 | 6.606 | 87,751 | +0.25(+3.97%) |
May 19, 2016 | 6.419 | 6.446 | 6.101 | 6.353 | 80,019 | -0.07(-1.03%) |
May 18, 2016 | 6.576 | 6.594 | 6.407 | 6.419 | 48,217 | -0.13(-2.02%) |
May 17, 2016 | 6.474 | 6.738 | 6.474 | 6.552 | 86,029 | +0.04(+0.65%) |
May 16, 2016 | 6.359 | 6.582 | 6.328 | 6.510 | 79,659 | +0.22(+3.54%) |
May 13, 2016 | 6.606 | 6.606 | 6.263 | 6.287 | 57,866 | -0.31(-4.74%) |
May 12, 2016 | 6.317 | 6.702 | 6.317 | 6.600 | 92,874 | +0.32(+5.07%) |
May 11, 2016 | 6.251 | 6.305 | 6.139 | 6.281 | 46,027 | +0.01(+0.10%) |
May 10, 2016 | 6.029 | 6.341 | 6.023 | 6.275 | 62,789 | +0.26(+4.40%) |
May 09, 2016 | 6.161 | 6.161 | 5.987 | 6.011 | 43,086 | -0.20(-3.29%) |
May 06, 2016 | 6.179 | 6.263 | 6.113 | 6.215 | 21,501 | +0.03(+0.49%) |
May 05, 2016 | 6.179 | 6.365 | 6.107 | 6.185 | 93,458 | -0.10(-1.63%) |
May 04, 2016 | 5.999 | 6.359 | 5.933 | 6.287 | 156,164 | +0.26(+4.39%) |
May 03, 2016 | 5.963 | 6.059 | 5.951 | 6.023 | 39,684 | +0.01(+0.20%) |
May 02, 2016 | 6.155 | 6.155 | 5.993 | 6.011 | 36,864 | -0.15(-2.44%) |
Apr 29, 2016 | 6.191 | 6.257 | 6.101 | 6.161 | 30,425 | -0.03(-0.49%) |
Apr 28, 2016 | 6.053 | 6.203 | 6.023 | 6.191 | 105,650 | +0.14(+2.28%) |
Apr 27, 2016 | 5.927 | 6.137 | 5.909 | 6.053 | 49,636 | +0.15(+2.55%) |
Apr 26, 2016 | 6.095 | 6.107 | 5.824 | 5.902 | 78,912 | -0.22(-3.54%) |
Apr 25, 2016 | 6.077 | 6.131 | 6.047 | 6.119 | 41,457 | +0.04(+0.69%) |
Apr 22, 2016 | 6.107 | 6.131 | 6.053 | 6.077 | 46,898 | -0.05(-0.88%) |
Apr 21, 2016 | 6.053 | 6.185 | 6.047 | 6.131 | 23,634 | +0.09(+1.49%) |
Apr 20, 2016 | 6.281 | 6.395 | 5.902 | 6.041 | 71,648 | -0.27(-4.29%) |
Apr 19, 2016 | 6.371 | 6.425 | 6.281 | 6.311 | 26,374 | -0.02(-0.38%) |
Apr 18, 2016 | 6.269 | 6.425 | 6.209 | 6.335 | 21,300 | +0.04(+0.67%) |
Apr 15, 2016 | 6.263 | 6.353 | 6.224 | 6.293 | 19,555 | +0.03(+0.48%) |
Apr 14, 2016 | 6.305 | 6.305 | 6.227 | 6.263 | 18,688 | -0.05(-0.76%) |
Apr 13, 2016 | 5.981 | 6.311 | 5.981 | 6.311 | 46,112 | +0.27(+4.48%) |
Apr 12, 2016 | 5.620 | 6.041 | 5.620 | 6.041 | 32,698 | +0.38(+6.69%) |
Apr 11, 2016 | 5.668 | 5.716 | 5.536 | 5.662 | 67,389 | +0.00(+0.00%) |
Apr 08, 2016 | 5.945 | 5.945 | 5.605 | 5.662 | 32,939 | +0.14(+2.61%) |
Apr 07, 2016 | 5.728 | 5.770 | 5.464 | 5.518 | 63,471 | -0.24(-4.18%) |
Apr 06, 2016 | 5.800 | 5.800 | 5.662 | 5.758 | 55,184 | -0.06(-1.03%) |
Apr 05, 2016 | 5.830 | 5.933 | 5.818 | 5.818 | 21,914 | -0.06(-1.02%) |
Apr 04, 2016 | 5.921 | 5.999 | 5.830 | 5.878 | 67,997 | -0.01(-0.20%) |
Apr 01, 2016 | 5.878 | 5.957 | 5.878 | 5.890 | 43,088 | -0.03(-0.51%) |
Mar 31, 2016 | 5.927 | 5.981 | 5.873 | 5.921 | 60,813 | -0.03(-0.50%) |
Mar 30, 2016 | 5.927 | 6.041 | 5.921 | 5.951 | 29,557 | +0.01(+0.20%) |
Mar 29, 2016 | 5.927 | 6.005 | 5.878 | 5.939 | 27,990 | +0.03(+0.51%) |
Mar 28, 2016 | 5.890 | 6.005 | 5.842 | 5.909 | 60,730 | +0.06(+1.03%) |
Mar 24, 2016 | 5.909 | 5.848 | 5.848 | 5.848 | 16,969 | -0.06(-1.02%) |
Mar 23, 2016 | 5.987 | 5.999 | 5.909 | 5.909 | 62,085 | -0.11(-1.90%) |
Mar 22, 2016 | 5.963 | 6.191 | 5.963 | 6.023 | 15,449 | -0.04(-0.69%) |
Mar 21, 2016 | 5.933 | 6.107 | 5.861 | 6.065 | 32,610 | +0.15(+2.54%) |
Mar 18, 2016 | 6.017 | 6.137 | 5.857 | 5.915 | 69,981 | -0.14(-2.38%) |
Mar 17, 2016 | 6.071 | 6.137 | 6.011 | 6.059 | 27,401 | -0.03(-0.49%) |
Mar 16, 2016 | 6.053 | 6.155 | 6.011 | 6.089 | 16,231 | +0.05(+0.80%) |
Mar 15, 2016 | 6.161 | 6.221 | 6.029 | 6.041 | 24,835 | -0.12(-1.95%) |
Mar 14, 2016 | 6.155 | 6.173 | 6.101 | 6.161 | 22,501 | +0.00(+0.00%) |
Mar 11, 2016 | 6.107 | 6.221 | 6.107 | 6.161 | 21,035 | +0.10(+1.69%) |
Mar 10, 2016 | 5.915 | 6.137 | 5.915 | 6.059 | 27,171 | +0.11(+1.82%) |
Mar 09, 2016 | 6.227 | 6.233 | 5.951 | 5.951 | 31,414 | -0.26(-4.16%) |
Mar 08, 2016 | 6.251 | 6.293 | 6.101 | 6.209 | 28,003 | -0.13(-2.09%) |
Mar 07, 2016 | 6.305 | 6.431 | 6.299 | 6.341 | 19,961 | +0.04(+0.67%) |
Mar 04, 2016 | 5.975 | 6.349 | 5.975 | 6.299 | 52,982 | +0.29(+4.91%) |
Mar 03, 2016 | 5.981 | 6.011 | 5.915 | 6.005 | 26,303 | +0.04(+0.71%) |
Mar 02, 2016 | 5.951 | 5.999 | 5.921 | 5.963 | 12,387 | +0.01(+0.20%) |
Mar 01, 2016 | 5.945 | 5.987 | 5.867 | 5.951 | 44,004 | +0.04(+0.71%) |
Feb 29, 2016 | 5.758 | 5.927 | 5.692 | 5.909 | 26,674 | +0.08(+1.34%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.632 | 5.830 | 58,587 | +0.17(+3.08%) |
Feb 25, 2016 | 5.854 | 5.921 | 5.644 | 5.656 | 61,289 | -0.31(-5.14%) |
Feb 24, 2016 | 5.710 | 5.994 | 5.710 | 5.963 | 22,747 | +0.20(+3.44%) |
Feb 23, 2016 | 5.939 | 5.993 | 5.722 | 5.764 | 57,678 | -0.19(-3.13%) |
Feb 22, 2016 | 5.957 | 6.017 | 5.890 | 5.951 | 24,656 | +0.07(+1.23%) |
Feb 19, 2016 | 5.939 | 5.951 | 5.716 | 5.878 | 39,637 | -0.08(-1.41%) |
Feb 18, 2016 | 6.017 | 6.035 | 5.830 | 5.963 | 44,071 | -0.08(-1.29%) |
Feb 17, 2016 | 5.890 | 6.041 | 5.890 | 6.041 | 34,741 | +0.25(+4.25%) |
Feb 16, 2016 | 5.782 | 5.884 | 5.686 | 5.794 | 20,218 | +0.06(+1.05%) |
Feb 12, 2016 | 5.620 | 5.734 | 5.734 | 5.734 | 21,960 | +0.17(+3.02%) |
Feb 11, 2016 | 5.590 | 5.770 | 5.566 | 5.566 | 34,997 | -0.14(-2.42%) |
Feb 10, 2016 | 5.656 | 5.734 | 5.656 | 5.704 | 28,307 | +0.07(+1.28%) |
Feb 09, 2016 | 5.464 | 5.698 | 5.410 | 5.632 | 44,790 | +0.10(+1.74%) |
Feb 08, 2016 | 5.734 | 5.842 | 5.530 | 5.536 | 65,564 | -0.25(-4.26%) |
Feb 05, 2016 | 5.830 | 5.933 | 5.752 | 5.782 | 44,725 | -0.12(-2.04%) |
Feb 04, 2016 | 5.494 | 5.909 | 5.458 | 5.902 | 111,690 | +0.40(+7.32%) |
Feb 03, 2016 | 5.560 | 5.560 | 5.392 | 5.500 | 19,679 | +0.01(+0.11%) |
Feb 02, 2016 | 5.668 | 5.794 | 5.422 | 5.494 | 17,523 | -0.17(-3.08%) |
Feb 01, 2016 | 5.548 | 5.704 | 5.374 | 5.668 | 34,277 | +0.02(+0.43%) |
Jan 29, 2016 | 5.386 | 5.650 | 5.386 | 5.644 | 69,634 | +0.23(+4.33%) |
Jan 28, 2016 | 5.422 | 5.470 | 5.374 | 5.410 | 91,378 | +0.03(+0.56%) |
Jan 27, 2016 | 5.416 | 5.545 | 5.271 | 5.380 | 48,783 | -0.07(-1.21%) |
Jan 26, 2016 | 5.440 | 5.452 | 5.350 | 5.446 | 39,759 | -0.01(-0.11%) |
Jan 25, 2016 | 5.482 | 5.849 | 5.356 | 5.452 | 55,720 | +0.02(+0.33%) |
Jan 22, 2016 | 5.289 | 5.482 | 5.230 | 5.434 | 234,265 | +0.20(+3.91%) |
Jan 21, 2016 | 5.151 | 5.253 | 5.115 | 5.229 | 71,324 | +0.06(+1.16%) |
Jan 20, 2016 | 5.199 | 5.199 | 5.103 | 5.169 | 99,777 | -0.09(-1.71%) |
Jan 19, 2016 | 5.283 | 5.380 | 5.247 | 5.259 | 48,212 | -0.01(-0.23%) |
Jan 15, 2016 | 5.229 | 5.271 | 5.271 | 5.271 | 42,590 | -0.04(-0.79%) |
Jan 14, 2016 | 5.386 | 5.398 | 5.139 | 5.313 | 128,479 | -0.10(-1.78%) |
Jan 13, 2016 | 5.584 | 5.698 | 5.392 | 5.410 | 82,659 | -0.15(-2.70%) |
Jan 12, 2016 | 5.884 | 5.918 | 5.560 | 5.560 | 64,223 | -0.33(-5.61%) |
Jan 11, 2016 | 6.011 | 6.041 | 5.890 | 5.890 | 45,122 | -0.13(-2.20%) |
Jan 08, 2016 | 6.203 | 6.209 | 6.017 | 6.023 | 46,169 | -0.05(-0.89%) |
Jan 07, 2016 | 6.203 | 6.227 | 6.023 | 6.077 | 109,978 | -0.22(-3.53%) |
Jan 06, 2016 | 6.419 | 6.419 | 6.287 | 6.299 | 55,095 | -0.16(-2.42%) |
Jan 05, 2016 | 6.407 | 6.468 | 6.383 | 6.455 | 31,926 | +0.01(+0.19%) |