Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.116 | 7.157 | 7.106 | 7.147 | 673,492 | +0.03(+0.36%) |
Mar 30, 2017 | 7.131 | 7.149 | 7.101 | 7.121 | 219,369 | -0.02(-0.22%) |
Mar 29, 2017 | 7.024 | 7.152 | 7.003 | 7.137 | 436,017 | +0.10(+1.46%) |
Mar 28, 2017 | 7.013 | 7.057 | 6.998 | 7.034 | 299,652 | +0.02(+0.22%) |
Mar 27, 2017 | 6.988 | 7.024 | 6.947 | 7.019 | 223,475 | +0.01(+0.07%) |
Mar 24, 2017 | 7.024 | 7.049 | 6.988 | 7.013 | 143,207 | -0.01(-0.07%) |
Mar 23, 2017 | 6.998 | 7.068 | 6.988 | 7.019 | 236,073 | +0.02(+0.29%) |
Mar 22, 2017 | 7.039 | 7.075 | 6.972 | 6.998 | 256,831 | -0.05(-0.73%) |
Mar 21, 2017 | 7.080 | 7.106 | 7.034 | 7.049 | 334,409 | -0.03(-0.36%) |
Mar 20, 2017 | 7.080 | 7.121 | 7.034 | 7.075 | 370,228 | -0.00(-0.04%) |
Mar 17, 2017 | 7.042 | 7.083 | 7.016 | 7.078 | 356,450 | +0.04(+0.58%) |
Mar 16, 2017 | 7.103 | 7.103 | 7.022 | 7.037 | 316,458 | -0.04(-0.50%) |
Mar 15, 2017 | 7.016 | 7.098 | 6.976 | 7.072 | 494,370 | +0.10(+1.39%) |
Mar 14, 2017 | 6.991 | 7.027 | 6.879 | 6.976 | 368,463 | -0.03(-0.36%) |
Mar 13, 2017 | 7.032 | 7.072 | 6.950 | 7.001 | 345,707 | +0.00(+0.00%) |
Mar 10, 2017 | 6.950 | 7.042 | 6.895 | 7.001 | 564,861 | +0.17(+2.46%) |
Mar 09, 2017 | 6.971 | 7.001 | 6.808 | 6.833 | 907,330 | -0.14(-2.04%) |
Mar 08, 2017 | 7.088 | 7.113 | 6.971 | 6.976 | 572,784 | -0.11(-1.51%) |
Mar 07, 2017 | 7.103 | 7.129 | 7.062 | 7.083 | 701,656 | -0.01(-0.14%) |
Mar 06, 2017 | 7.062 | 7.106 | 6.991 | 7.093 | 665,702 | +0.07(+0.94%) |
Mar 03, 2017 | 7.016 | 7.032 | 6.960 | 7.027 | 613,612 | +0.02(+0.29%) |
Mar 02, 2017 | 6.874 | 7.083 | 6.874 | 7.006 | 1,793,590 | +0.13(+1.85%) |
Mar 01, 2017 | 6.904 | 6.960 | 6.834 | 6.879 | 698,125 | +0.01(+0.15%) |
Feb 28, 2017 | 6.894 | 6.910 | 6.747 | 6.869 | 1,148,463 | -0.07(-0.95%) |
Feb 27, 2017 | 6.966 | 6.966 | 6.894 | 6.935 | 314,237 | -0.02(-0.22%) |
Feb 24, 2017 | 6.879 | 6.960 | 6.864 | 6.950 | 353,403 | +0.05(+0.74%) |
Feb 23, 2017 | 6.925 | 6.930 | 6.876 | 6.899 | 586,396 | -0.03(-0.40%) |
Feb 22, 2017 | 6.940 | 6.976 | 6.874 | 6.927 | 872,020 | -0.04(-0.55%) |
Feb 21, 2017 | 6.945 | 6.986 | 6.940 | 6.966 | 856,682 | +0.01(+0.07%) |
Feb 17, 2017 | 6.960 | 6.960 | 6.960 | 0 | -0.01(-0.15%) | |
Feb 16, 2017 | 6.945 | 6.986 | 6.899 | 6.971 | 1,077,979 | +0.02(+0.29%) |
Feb 15, 2017 | 6.904 | 7.011 | 6.904 | 6.950 | 2,560,889 | +0.06(+0.92%) |
Feb 14, 2017 | 6.801 | 6.917 | 6.801 | 6.887 | 9,532,517 | -0.20(-2.78%) |
Feb 13, 2017 | 7.074 | 7.104 | 7.074 | 7.084 | 356,608 | +0.01(+0.14%) |
Feb 10, 2017 | 7.079 | 7.099 | 7.059 | 7.074 | 289,758 | -0.03(-0.36%) |
Feb 09, 2017 | 7.129 | 7.129 | 7.054 | 7.099 | 284,844 | -0.02(-0.28%) |
Feb 08, 2017 | 7.155 | 7.155 | 7.069 | 7.119 | 148,896 | -0.01(-0.14%) |
Feb 07, 2017 | 7.139 | 7.154 | 7.107 | 7.129 | 172,611 | -0.01(-0.14%) |
Feb 06, 2017 | 7.079 | 7.165 | 7.079 | 7.139 | 246,175 | +0.04(+0.50%) |
Feb 03, 2017 | 7.069 | 7.114 | 7.046 | 7.104 | 155,598 | +0.03(+0.43%) |
Feb 02, 2017 | 7.084 | 7.129 | 7.033 | 7.074 | 214,899 | -0.03(-0.43%) |
Feb 01, 2017 | 7.160 | 7.160 | 7.074 | 7.104 | 187,861 | -0.02(-0.28%) |
Jan 31, 2017 | 7.099 | 7.129 | 7.028 | 7.124 | 212,231 | +0.03(+0.43%) |
Jan 30, 2017 | 7.094 | 7.134 | 7.033 | 7.094 | 151,204 | -0.02(-0.21%) |
Jan 27, 2017 | 7.059 | 7.160 | 7.054 | 7.109 | 266,597 | +0.04(+0.50%) |
Jan 26, 2017 | 7.114 | 7.125 | 7.059 | 7.074 | 238,104 | +0.00(+0.00%) |
Jan 25, 2017 | 7.109 | 7.122 | 7.074 | 7.074 | 176,639 | -0.02(-0.29%) |
Jan 24, 2017 | 7.104 | 7.129 | 7.079 | 7.094 | 228,747 | -0.03(-0.36%) |
Jan 23, 2017 | 7.104 | 7.129 | 7.084 | 7.119 | 180,812 | +0.01(+0.07%) |
Jan 20, 2017 | 7.099 | 7.144 | 7.084 | 7.114 | 145,172 | +0.02(+0.29%) |
Jan 19, 2017 | 7.104 | 7.119 | 7.064 | 7.094 | 173,776 | +0.00(+0.00%) |
Jan 18, 2017 | 7.155 | 7.155 | 7.082 | 7.094 | 136,384 | -0.01(-0.11%) |
Jan 17, 2017 | 7.091 | 7.107 | 7.056 | 7.102 | 202,132 | +0.02(+0.28%) |
Jan 13, 2017 | 7.081 | 7.081 | 7.081 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.081 | 7.102 | 7.051 | 7.051 | 152,975 | -0.04(-0.57%) |
Jan 11, 2017 | 7.107 | 7.122 | 7.061 | 7.091 | 126,985 | -0.02(-0.28%) |
Jan 10, 2017 | 7.132 | 7.132 | 7.061 | 7.112 | 233,530 | +0.02(+0.21%) |
Jan 09, 2017 | 7.112 | 7.112 | 7.062 | 7.097 | 146,681 | +0.00(+0.00%) |
Jan 06, 2017 | 7.122 | 7.127 | 7.086 | 7.097 | 141,532 | -0.02(-0.28%) |
Jan 05, 2017 | 7.117 | 7.122 | 7.081 | 7.117 | 188,646 | +0.00(+0.00%) |
Jan 04, 2017 | 7.117 | 7.137 | 7.076 | 7.117 | 706,860 | +0.00(+0.00%) |
Jan 03, 2017 | 7.122 | 7.132 | 7.071 | 7.117 | 242,498 | +0.03(+0.43%) |
Dec 30, 2016 | 7.086 | 7.086 | 7.086 | 0 | +0.02(+0.21%) | |
Dec 29, 2016 | 7.031 | 7.102 | 7.021 | 7.071 | 132,313 | +0.02(+0.21%) |
Dec 28, 2016 | 7.066 | 7.117 | 7.031 | 7.056 | 112,995 | -0.01(-0.14%) |
Dec 27, 2016 | 7.056 | 7.117 | 7.056 | 7.066 | 129,591 | +0.01(+0.14%) |
Dec 23, 2016 | 7.056 | 7.056 | 7.056 | 0 | -0.03(-0.43%) | |
Dec 22, 2016 | 7.117 | 7.117 | 7.041 | 7.086 | 164,420 | -0.03(-0.42%) |
Dec 21, 2016 | 7.081 | 7.117 | 7.064 | 7.117 | 163,703 | +0.05(+0.71%) |
Dec 20, 2016 | 7.051 | 7.097 | 7.031 | 7.066 | 212,902 | +0.01(+0.11%) |
Dec 19, 2016 | 7.054 | 7.064 | 7.044 | 7.059 | 381,017 | +0.00(+0.07%) |
Dec 16, 2016 | 7.024 | 7.059 | 7.024 | 7.054 | 232,620 | +0.02(+0.28%) |
Dec 15, 2016 | 7.034 | 7.059 | 6.984 | 7.034 | 240,601 | +0.01(+0.21%) |
Dec 14, 2016 | 6.984 | 7.054 | 6.984 | 7.019 | 257,872 | +0.01(+0.21%) |
Dec 13, 2016 | 6.969 | 7.024 | 6.944 | 7.004 | 162,300 | +0.01(+0.14%) |
Dec 12, 2016 | 6.984 | 7.014 | 6.934 | 6.994 | 391,375 | +0.10(+1.52%) |
Dec 09, 2016 | 6.849 | 6.914 | 6.834 | 6.889 | 132,809 | +0.01(+0.22%) |
Dec 08, 2016 | 6.954 | 6.954 | 6.839 | 6.874 | 366,458 | -0.08(-1.22%) |
Dec 07, 2016 | 6.934 | 6.984 | 6.909 | 6.959 | 123,836 | +0.01(+0.14%) |
Dec 06, 2016 | 6.959 | 6.984 | 6.914 | 6.949 | 140,771 | -0.01(-0.21%) |
Dec 05, 2016 | 6.894 | 6.964 | 6.884 | 6.964 | 203,267 | +0.07(+1.01%) |
Dec 02, 2016 | 6.979 | 6.979 | 6.864 | 6.894 | 214,483 | -0.07(-1.07%) |
Dec 01, 2016 | 6.949 | 6.984 | 6.867 | 6.969 | 184,444 | +0.06(+0.87%) |
Nov 30, 2016 | 6.979 | 6.979 | 6.784 | 6.909 | 152,834 | -0.04(-0.57%) |
Nov 29, 2016 | 6.899 | 6.974 | 6.859 | 6.949 | 147,807 | +0.02(+0.36%) |
Nov 28, 2016 | 6.854 | 6.944 | 6.774 | 6.924 | 196,340 | +0.09(+1.31%) |
Nov 25, 2016 | 6.735 | 6.834 | 6.690 | 6.834 | 169,524 | +0.14(+2.16%) |
Nov 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | -0.03(-0.52%) | |
Nov 22, 2016 | 6.740 | 6.774 | 6.715 | 6.725 | 102,275 | +0.00(+0.00%) |
Nov 21, 2016 | 6.680 | 6.735 | 6.680 | 6.725 | 148,765 | +0.04(+0.67%) |
Nov 18, 2016 | 6.680 | 6.680 | 6.565 | 6.680 | 257,555 | +0.04(+0.60%) |
Nov 17, 2016 | 6.595 | 6.670 | 6.545 | 6.640 | 192,052 | +0.06(+0.91%) |
Nov 16, 2016 | 6.595 | 6.674 | 6.535 | 6.580 | 232,791 | -0.01(-0.11%) |
Nov 15, 2016 | 6.627 | 6.627 | 6.538 | 6.587 | 212,477 | +0.01(+0.15%) |
Nov 14, 2016 | 6.642 | 6.662 | 6.538 | 6.578 | 230,193 | -0.02(-0.38%) |
Nov 11, 2016 | 6.573 | 6.640 | 6.538 | 6.602 | 169,290 | +0.02(+0.38%) |
Nov 10, 2016 | 6.498 | 6.578 | 6.488 | 6.578 | 189,387 | +0.13(+2.00%) |
Nov 09, 2016 | 6.201 | 6.464 | 6.201 | 6.449 | 294,797 | +0.22(+3.50%) |
Nov 08, 2016 | 6.206 | 6.248 | 6.206 | 6.231 | 112,516 | -0.01(-0.24%) |
Nov 07, 2016 | 6.206 | 6.270 | 6.176 | 6.246 | 130,596 | +0.08(+1.37%) |
Nov 04, 2016 | 6.211 | 6.216 | 6.117 | 6.161 | 164,840 | -0.02(-0.32%) |
Nov 03, 2016 | 6.335 | 6.336 | 6.048 | 6.181 | 419,551 | -0.12(-1.96%) |
Nov 02, 2016 | 6.384 | 6.419 | 6.265 | 6.305 | 197,813 | -0.08(-1.24%) |
Nov 01, 2016 | 6.488 | 6.498 | 6.320 | 6.384 | 260,914 | -0.04(-0.62%) |
Oct 31, 2016 | 6.478 | 6.498 | 6.394 | 6.424 | 163,072 | -0.07(-1.07%) |
Oct 28, 2016 | 6.563 | 6.563 | 6.449 | 6.493 | 194,538 | -0.03(-0.53%) |
Oct 27, 2016 | 6.478 | 6.548 | 6.439 | 6.528 | 119,518 | +0.09(+1.38%) |
Oct 26, 2016 | 6.568 | 6.590 | 6.429 | 6.439 | 252,319 | -0.13(-2.03%) |
Oct 25, 2016 | 6.558 | 6.587 | 6.498 | 6.573 | 83,485 | -0.02(-0.38%) |
Oct 24, 2016 | 6.563 | 6.602 | 6.518 | 6.597 | 107,955 | +0.04(+0.60%) |
Oct 21, 2016 | 6.538 | 6.587 | 6.518 | 6.558 | 77,044 | +0.06(+0.91%) |
Oct 20, 2016 | 6.538 | 6.637 | 6.488 | 6.498 | 219,307 | -0.04(-0.61%) |
Oct 19, 2016 | 6.587 | 6.607 | 6.538 | 6.538 | 81,732 | +0.00(+0.00%) |
Oct 18, 2016 | 6.558 | 6.572 | 6.513 | 6.538 | 74,202 | +0.02(+0.34%) |
Oct 17, 2016 | 6.565 | 6.580 | 6.491 | 6.516 | 166,468 | -0.01(-0.23%) |
Oct 14, 2016 | 6.565 | 6.584 | 6.501 | 6.530 | 115,895 | +0.00(+0.00%) |
Oct 13, 2016 | 6.501 | 6.570 | 6.501 | 6.530 | 95,539 | +0.00(+0.08%) |
Oct 12, 2016 | 6.550 | 6.575 | 6.525 | 6.525 | 88,367 | -0.02(-0.38%) |
Oct 11, 2016 | 6.589 | 6.594 | 6.540 | 6.550 | 158,248 | -0.04(-0.60%) |
Oct 10, 2016 | 6.589 | 6.639 | 6.575 | 6.589 | 261,013 | +0.00(+0.07%) |
Oct 07, 2016 | 6.589 | 6.614 | 6.580 | 6.584 | 177,791 | -0.01(-0.22%) |
Oct 06, 2016 | 6.678 | 6.693 | 6.589 | 6.599 | 208,244 | -0.09(-1.40%) |
Oct 05, 2016 | 6.658 | 6.712 | 6.639 | 6.693 | 351,757 | +0.05(+0.74%) |
Oct 04, 2016 | 6.619 | 6.643 | 6.589 | 6.643 | 265,023 | +0.05(+0.82%) |
Oct 03, 2016 | 6.535 | 6.599 | 6.512 | 6.589 | 459,810 | +0.08(+1.28%) |
Sep 30, 2016 | 6.525 | 6.535 | 6.496 | 6.506 | 315,765 | -0.01(-0.23%) |
Sep 29, 2016 | 6.466 | 6.525 | 6.466 | 6.521 | 153,110 | +0.03(+0.45%) |
Sep 28, 2016 | 6.491 | 6.491 | 6.457 | 6.491 | 141,490 | +0.01(+0.15%) |
Sep 27, 2016 | 6.432 | 6.491 | 6.427 | 6.481 | 216,498 | +0.03(+0.53%) |
Sep 26, 2016 | 6.457 | 6.476 | 6.427 | 6.447 | 164,967 | +0.02(+0.31%) |
Sep 23, 2016 | 6.452 | 6.481 | 6.422 | 6.427 | 407,933 | +0.02(+0.38%) |
Sep 22, 2016 | 6.407 | 6.407 | 6.368 | 6.403 | 126,797 | +0.02(+0.39%) |
Sep 21, 2016 | 6.378 | 6.390 | 6.324 | 6.378 | 132,306 | +0.03(+0.54%) |
Sep 20, 2016 | 6.383 | 6.407 | 6.334 | 6.343 | 138,482 | -0.01(-0.15%) |
Sep 19, 2016 | 6.299 | 6.442 | 6.299 | 6.353 | 231,242 | +0.05(+0.74%) |
Sep 16, 2016 | 6.321 | 6.351 | 6.287 | 6.307 | 149,702 | +0.00(+0.00%) |
Sep 15, 2016 | 6.321 | 6.360 | 6.277 | 6.307 | 94,526 | +0.02(+0.31%) |
Sep 14, 2016 | 6.287 | 6.307 | 6.248 | 6.287 | 81,160 | +0.02(+0.31%) |
Sep 13, 2016 | 6.287 | 6.292 | 6.248 | 6.268 | 131,199 | -0.04(-0.62%) |
Sep 12, 2016 | 6.248 | 6.331 | 6.248 | 6.307 | 125,710 | +0.04(+0.70%) |
Sep 09, 2016 | 6.390 | 6.390 | 6.248 | 6.263 | 188,476 | -0.11(-1.69%) |
Sep 08, 2016 | 6.375 | 6.390 | 6.351 | 6.370 | 72,382 | +0.00(+0.08%) |
Sep 07, 2016 | 6.311 | 6.365 | 6.297 | 6.365 | 89,996 | +0.02(+0.38%) |
Sep 06, 2016 | 6.346 | 6.346 | 6.302 | 6.341 | 111,972 | -0.00(-0.08%) |
Sep 02, 2016 | 6.385 | 6.346 | 6.346 | 6.346 | 114,519 | +0.00(+0.08%) |
Sep 01, 2016 | 6.390 | 6.390 | 6.224 | 6.341 | 131,217 | -0.02(-0.31%) |
Aug 31, 2016 | 6.336 | 6.365 | 6.297 | 6.360 | 126,810 | -0.00(-0.08%) |
Aug 30, 2016 | 6.394 | 6.394 | 6.336 | 6.365 | 171,702 | +0.00(+0.00%) |
Aug 29, 2016 | 6.380 | 6.380 | 6.341 | 6.365 | 211,897 | -0.00(-0.08%) |
Aug 26, 2016 | 6.331 | 6.375 | 6.323 | 6.370 | 187,483 | +0.02(+0.38%) |
Aug 25, 2016 | 6.394 | 6.394 | 6.336 | 6.346 | 114,705 | -0.03(-0.54%) |
Aug 24, 2016 | 6.390 | 6.394 | 6.346 | 6.380 | 134,872 | +0.02(+0.38%) |
Aug 23, 2016 | 6.380 | 6.380 | 6.338 | 6.355 | 87,892 | +0.00(+0.08%) |
Aug 22, 2016 | 6.394 | 6.394 | 6.268 | 6.351 | 172,221 | -0.05(-0.76%) |
Aug 19, 2016 | 6.346 | 6.399 | 6.311 | 6.399 | 153,049 | +0.07(+1.08%) |
Aug 18, 2016 | 6.331 | 6.365 | 6.297 | 6.331 | 121,420 | +0.02(+0.39%) |
Aug 17, 2016 | 6.287 | 6.336 | 6.248 | 6.307 | 146,887 | +0.00(+0.04%) |
Aug 16, 2016 | 6.338 | 6.353 | 6.227 | 6.304 | 227,210 | -0.02(-0.31%) |
Aug 15, 2016 | 6.290 | 6.360 | 6.287 | 6.324 | 234,224 | +0.03(+0.46%) |
Aug 12, 2016 | 6.261 | 6.324 | 6.246 | 6.294 | 197,697 | +0.01(+0.15%) |
Aug 11, 2016 | 6.261 | 6.309 | 6.261 | 6.285 | 256,116 | +0.01(+0.23%) |
Aug 10, 2016 | 6.198 | 6.275 | 6.154 | 6.270 | 178,063 | +0.07(+1.09%) |
Aug 09, 2016 | 6.144 | 6.202 | 6.144 | 6.202 | 249,853 | +0.05(+0.87%) |
Aug 08, 2016 | 6.164 | 6.178 | 6.135 | 6.149 | 82,538 | +0.01(+0.16%) |
Aug 05, 2016 | 6.154 | 6.178 | 6.130 | 6.139 | 115,739 | -0.01(-0.24%) |
Aug 04, 2016 | 6.173 | 6.173 | 6.106 | 6.154 | 152,784 | +0.00(+0.00%) |
Aug 03, 2016 | 6.135 | 6.173 | 6.115 | 6.154 | 106,010 | +0.00(+0.00%) |
Aug 02, 2016 | 6.135 | 6.168 | 6.115 | 6.154 | 134,896 | +0.01(+0.24%) |
Aug 01, 2016 | 6.178 | 6.178 | 6.125 | 6.139 | 210,256 | -0.03(-0.55%) |
Jul 29, 2016 | 6.115 | 6.178 | 6.110 | 6.173 | 315,363 | +0.04(+0.71%) |
Jul 28, 2016 | 6.149 | 6.154 | 6.130 | 6.130 | 101,635 | -0.00(-0.08%) |
Jul 27, 2016 | 6.139 | 6.147 | 6.130 | 6.135 | 150,541 | -0.00(-0.08%) |
Jul 26, 2016 | 6.154 | 6.154 | 6.130 | 6.139 | 111,871 | -0.00(-0.08%) |
Jul 25, 2016 | 6.120 | 6.144 | 6.086 | 6.144 | 111,791 | +0.04(+0.72%) |
Jul 22, 2016 | 6.067 | 6.115 | 6.067 | 6.101 | 56,019 | +0.02(+0.40%) |
Jul 21, 2016 | 6.130 | 6.135 | 6.067 | 6.076 | 154,161 | -0.03(-0.56%) |
Jul 20, 2016 | 6.135 | 6.139 | 6.091 | 6.110 | 215,341 | -0.01(-0.24%) |
Jul 19, 2016 | 6.115 | 6.154 | 6.106 | 6.125 | 110,470 | +0.00(+0.00%) |
Jul 18, 2016 | 6.130 | 6.130 | 6.115 | 6.125 | 113,943 | +0.02(+0.28%) |
Jul 15, 2016 | 6.127 | 6.127 | 6.041 | 6.108 | 124,672 | +0.02(+0.32%) |
Jul 14, 2016 | 6.113 | 6.113 | 6.050 | 6.089 | 95,874 | +0.04(+0.64%) |
Jul 13, 2016 | 6.108 | 6.108 | 6.007 | 6.050 | 314,956 | -0.05(-0.87%) |
Jul 12, 2016 | 6.103 | 6.108 | 6.097 | 6.103 | 118,615 | +0.00(+0.08%) |
Jul 11, 2016 | 6.108 | 6.108 | 6.084 | 6.098 | 86,447 | +0.01(+0.16%) |
Jul 08, 2016 | 6.084 | 6.084 | 6.084 | 6.089 | 98,937 | +0.00(+0.08%) |
Jul 07, 2016 | 6.108 | 6.108 | 6.031 | 6.084 | 89,736 | +0.03(+0.48%) |
Jul 05, 2016 | 6.041 | 6.060 | 6.014 | 6.055 | 110,808 | +0.02(+0.40%) |
Jul 01, 2016 | 5.997 | 6.031 | 6.031 | 6.031 | 91,279 | +0.07(+1.13%) |
Jun 30, 2016 | 5.940 | 5.991 | 5.940 | 5.964 | 138,809 | -0.04(-0.64%) |
Jun 29, 2016 | 5.983 | 6.017 | 5.920 | 6.002 | 210,390 | +0.07(+1.13%) |
Jun 28, 2016 | 5.920 | 5.968 | 5.868 | 5.935 | 140,098 | +0.07(+1.15%) |
Jun 27, 2016 | 5.964 | 5.964 | 5.819 | 5.867 | 191,666 | -0.15(-2.48%) |
Jun 24, 2016 | 5.877 | 6.026 | 5.877 | 6.017 | 200,386 | +0.04(+0.64%) |
Jun 23, 2016 | 5.988 | 5.988 | 5.949 | 5.978 | 134,185 | +0.00(+0.08%) |
Jun 22, 2016 | 5.983 | 5.988 | 5.960 | 5.973 | 187,826 | +0.00(+0.00%) |
Jun 21, 2016 | 5.968 | 5.993 | 5.940 | 5.973 | 142,691 | +0.00(+0.00%) |
Jun 20, 2016 | 5.935 | 5.983 | 5.914 | 5.973 | 288,052 | +0.06(+1.06%) |
Jun 17, 2016 | 5.896 | 5.911 | 5.882 | 5.911 | 202,464 | +0.04(+0.66%) |
Jun 16, 2016 | 5.867 | 5.901 | 5.848 | 5.872 | 270,131 | +0.02(+0.37%) |
Jun 15, 2016 | 5.841 | 5.870 | 5.808 | 5.851 | 174,850 | +0.03(+0.49%) |
Jun 14, 2016 | 5.860 | 5.860 | 5.798 | 5.822 | 121,119 | -0.02(-0.33%) |
Jun 13, 2016 | 5.865 | 5.874 | 5.832 | 5.841 | 128,814 | -0.00(-0.08%) |
Jun 10, 2016 | 5.870 | 5.874 | 5.817 | 5.846 | 166,460 | -0.03(-0.57%) |
Jun 09, 2016 | 5.884 | 5.889 | 5.822 | 5.879 | 156,678 | -0.00(-0.08%) |
Jun 08, 2016 | 5.870 | 5.894 | 5.741 | 5.884 | 138,944 | +0.03(+0.49%) |
Jun 07, 2016 | 5.865 | 5.879 | 5.827 | 5.855 | 131,136 | -0.00(-0.08%) |
Jun 06, 2016 | 5.774 | 5.894 | 5.774 | 5.860 | 165,081 | +0.09(+1.49%) |
Jun 03, 2016 | 5.789 | 5.791 | 5.727 | 5.774 | 66,012 | -0.02(-0.33%) |
Jun 02, 2016 | 5.789 | 5.793 | 5.712 | 5.793 | 98,794 | +0.02(+0.33%) |
Jun 01, 2016 | 5.765 | 5.779 | 5.679 | 5.774 | 125,906 | +0.04(+0.75%) |
May 31, 2016 | 5.769 | 5.769 | 5.727 | 5.731 | 94,959 | -0.04(-0.66%) |
May 27, 2016 | 5.832 | 5.769 | 5.769 | 5.769 | 88,220 | -0.03(-0.49%) |
May 26, 2016 | 5.774 | 5.855 | 5.679 | 5.798 | 216,088 | +0.05(+0.83%) |
May 25, 2016 | 5.727 | 5.769 | 5.703 | 5.750 | 162,621 | +0.04(+0.67%) |
May 24, 2016 | 5.746 | 5.750 | 5.666 | 5.712 | 151,693 | +0.03(+0.50%) |
May 23, 2016 | 5.746 | 5.774 | 5.665 | 5.684 | 108,150 | -0.02(-0.42%) |
May 20, 2016 | 5.722 | 5.760 | 5.569 | 5.707 | 296,211 | +0.10(+1.87%) |
May 19, 2016 | 5.765 | 5.765 | 5.540 | 5.602 | 516,976 | -0.14(-2.41%) |
May 18, 2016 | 5.736 | 5.765 | 5.669 | 5.741 | 151,519 | +0.03(+0.46%) |
May 17, 2016 | 5.667 | 5.715 | 5.648 | 5.715 | 222,007 | +0.04(+0.67%) |
May 16, 2016 | 5.653 | 5.705 | 5.648 | 5.677 | 163,592 | +0.03(+0.59%) |
May 13, 2016 | 5.648 | 5.728 | 5.629 | 5.644 | 197,680 | -0.02(-0.33%) |
May 12, 2016 | 5.677 | 5.710 | 5.648 | 5.663 | 119,630 | -0.01(-0.25%) |
May 11, 2016 | 5.648 | 5.700 | 5.634 | 5.677 | 123,681 | +0.02(+0.33%) |
May 10, 2016 | 5.615 | 5.667 | 5.592 | 5.658 | 142,652 | +0.03(+0.59%) |
May 09, 2016 | 5.568 | 5.663 | 5.563 | 5.625 | 183,250 | +0.09(+1.71%) |
May 06, 2016 | 5.445 | 5.563 | 5.445 | 5.530 | 109,910 | +0.05(+0.86%) |
May 05, 2016 | 5.435 | 5.535 | 5.435 | 5.483 | 107,274 | -0.01(-0.17%) |
May 04, 2016 | 5.516 | 5.521 | 5.459 | 5.492 | 147,779 | -0.01(-0.17%) |
May 03, 2016 | 5.539 | 5.539 | 5.445 | 5.502 | 243,893 | -0.06(-1.02%) |
May 02, 2016 | 5.653 | 5.662 | 5.525 | 5.558 | 212,171 | -0.06(-1.01%) |
Apr 29, 2016 | 5.710 | 5.710 | 5.582 | 5.615 | 176,419 | -0.08(-1.41%) |
Apr 28, 2016 | 5.710 | 5.710 | 5.653 | 5.696 | 194,615 | +0.00(+0.00%) |
Apr 27, 2016 | 5.634 | 5.724 | 5.634 | 5.696 | 156,989 | +0.04(+0.67%) |
Apr 26, 2016 | 5.634 | 5.677 | 5.623 | 5.658 | 238,110 | +0.01(+0.17%) |
Apr 25, 2016 | 5.681 | 5.705 | 5.615 | 5.648 | 241,745 | -0.06(-1.00%) |
Apr 22, 2016 | 5.738 | 5.753 | 5.681 | 5.705 | 61,783 | -0.01(-0.25%) |
Apr 21, 2016 | 5.762 | 5.771 | 5.696 | 5.719 | 166,133 | -0.05(-0.82%) |
Apr 20, 2016 | 5.771 | 5.786 | 5.696 | 5.767 | 133,192 | +0.00(+0.08%) |
Apr 19, 2016 | 5.767 | 5.805 | 5.738 | 5.762 | 281,261 | +0.02(+0.41%) |
Apr 18, 2016 | 5.677 | 5.781 | 5.544 | 5.738 | 259,343 | +0.09(+1.64%) |
Apr 15, 2016 | 5.646 | 5.721 | 5.580 | 5.646 | 156,026 | +0.02(+0.42%) |
Apr 14, 2016 | 5.590 | 5.655 | 5.557 | 5.622 | 372,351 | +0.05(+0.84%) |
Apr 13, 2016 | 5.590 | 5.608 | 5.566 | 5.576 | 218,715 | -0.00(-0.08%) |
Apr 12, 2016 | 5.496 | 5.585 | 5.496 | 5.580 | 287,003 | +0.06(+1.11%) |
Apr 11, 2016 | 5.524 | 5.580 | 5.482 | 5.519 | 300,379 | -0.01(-0.25%) |
Apr 08, 2016 | 5.566 | 5.590 | 5.496 | 5.533 | 261,096 | -0.01(-0.17%) |
Apr 07, 2016 | 5.566 | 5.566 | 5.493 | 5.543 | 161,195 | -0.02(-0.34%) |
Apr 06, 2016 | 5.543 | 5.566 | 5.500 | 5.561 | 155,132 | +0.01(+0.17%) |
Apr 05, 2016 | 5.472 | 5.566 | 5.421 | 5.552 | 211,038 | +0.06(+1.11%) |
Apr 04, 2016 | 5.571 | 5.571 | 5.430 | 5.491 | 199,927 | -0.06(-1.02%) |