Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.581 | 7.738 | 7.508 | 7.635 | 869,437 | +0.09(+1.21%) |
Jan 30, 2017 | 7.672 | 7.708 | 7.520 | 7.544 | 289,226 | -0.16(-2.12%) |
Jan 27, 2017 | 7.841 | 7.951 | 7.678 | 7.708 | 397,653 | -0.07(-0.86%) |
Jan 26, 2017 | 7.726 | 7.969 | 7.726 | 7.775 | 518,785 | +0.04(+0.55%) |
Jan 25, 2017 | 7.793 | 7.926 | 7.678 | 7.732 | 535,566 | -0.06(-0.78%) |
Jan 24, 2017 | 7.763 | 7.847 | 7.732 | 7.793 | 231,741 | -0.02(-0.31%) |
Jan 23, 2017 | 7.702 | 7.866 | 7.684 | 7.817 | 355,600 | +0.15(+1.98%) |
Jan 20, 2017 | 7.690 | 7.793 | 7.653 | 7.665 | 558,801 | -0.04(-0.47%) |
Jan 19, 2017 | 7.714 | 7.756 | 7.641 | 7.702 | 176,989 | +0.00(+0.00%) |
Jan 18, 2017 | 7.738 | 7.841 | 7.647 | 7.702 | 338,730 | -0.01(-0.08%) |
Jan 17, 2017 | 7.599 | 7.781 | 7.545 | 7.708 | 561,812 | +0.18(+2.33%) |
Jan 13, 2017 | 7.532 | 7.532 | 7.532 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 7.459 | 7.490 | 7.399 | 7.465 | 370,468 | +0.01(+0.16%) |
Jan 11, 2017 | 7.429 | 7.544 | 7.423 | 7.453 | 652,490 | +0.06(+0.78%) |
Jan 10, 2017 | 7.396 | 7.527 | 7.378 | 7.396 | 2,676,348 | -0.29(-3.79%) |
Jan 09, 2017 | 7.765 | 7.765 | 7.675 | 7.687 | 172,176 | -0.07(-0.84%) |
Jan 06, 2017 | 7.836 | 7.848 | 7.747 | 7.753 | 132,056 | -0.05(-0.69%) |
Jan 05, 2017 | 7.931 | 7.937 | 7.753 | 7.806 | 202,066 | -0.13(-1.65%) |
Jan 04, 2017 | 8.003 | 8.062 | 7.866 | 7.937 | 226,795 | -0.01(-0.07%) |
Jan 03, 2017 | 7.884 | 7.955 | 7.842 | 7.943 | 174,258 | +0.11(+1.37%) |
Dec 30, 2016 | 7.836 | 7.836 | 7.836 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.610 | 7.812 | 7.574 | 7.794 | 135,884 | +0.18(+2.42%) |
Dec 28, 2016 | 7.675 | 7.675 | 7.521 | 7.610 | 93,495 | -0.07(-0.85%) |
Dec 27, 2016 | 7.693 | 7.714 | 7.556 | 7.675 | 117,885 | +0.00(+0.00%) |
Dec 23, 2016 | 7.675 | 7.675 | 7.675 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.580 | 7.610 | 7.436 | 7.592 | 78,232 | +0.03(+0.39%) |
Dec 21, 2016 | 7.699 | 7.735 | 7.556 | 7.562 | 108,169 | -0.12(-1.55%) |
Dec 20, 2016 | 7.675 | 7.729 | 7.628 | 7.681 | 152,945 | -0.01(-0.08%) |
Dec 19, 2016 | 7.556 | 7.735 | 7.550 | 7.687 | 154,177 | +0.17(+2.30%) |
Dec 16, 2016 | 7.592 | 7.663 | 7.443 | 7.515 | 326,638 | -0.04(-0.47%) |
Dec 15, 2016 | 7.556 | 7.657 | 7.457 | 7.550 | 126,995 | -0.04(-0.47%) |
Dec 14, 2016 | 7.675 | 7.675 | 7.550 | 7.586 | 138,352 | -0.09(-1.16%) |
Dec 13, 2016 | 7.675 | 7.687 | 7.598 | 7.675 | 121,047 | +0.06(+0.78%) |
Dec 12, 2016 | 7.675 | 7.735 | 7.610 | 7.616 | 145,006 | +0.02(+0.23%) |
Dec 09, 2016 | 7.699 | 7.741 | 7.497 | 7.598 | 203,760 | -0.08(-1.01%) |
Dec 08, 2016 | 7.675 | 7.687 | 7.600 | 7.675 | 135,412 | +0.03(+0.39%) |
Dec 07, 2016 | 7.437 | 7.693 | 7.425 | 7.646 | 118,477 | +0.21(+2.80%) |
Dec 06, 2016 | 7.461 | 7.467 | 7.408 | 7.437 | 87,997 | -0.01(-0.08%) |
Dec 05, 2016 | 7.348 | 7.455 | 7.342 | 7.443 | 122,045 | +0.07(+0.89%) |
Dec 02, 2016 | 7.318 | 7.497 | 7.318 | 7.378 | 63,586 | +0.05(+0.73%) |
Dec 01, 2016 | 7.396 | 7.449 | 7.217 | 7.324 | 143,078 | -0.12(-1.68%) |
Nov 30, 2016 | 7.491 | 7.503 | 7.384 | 7.449 | 88,363 | -0.05(-0.71%) |
Nov 29, 2016 | 7.568 | 7.580 | 7.413 | 7.503 | 131,859 | -0.03(-0.39%) |
Nov 28, 2016 | 7.538 | 7.604 | 7.437 | 7.532 | 113,087 | +0.01(+0.08%) |
Nov 25, 2016 | 7.425 | 7.604 | 7.348 | 7.527 | 99,665 | +0.09(+1.20%) |
Nov 23, 2016 | 7.437 | 7.437 | 7.437 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 7.330 | 7.538 | 7.286 | 7.443 | 249,812 | +0.15(+2.12%) |
Nov 21, 2016 | 7.402 | 7.425 | 7.271 | 7.289 | 81,256 | -0.05(-0.73%) |
Nov 18, 2016 | 7.283 | 7.372 | 7.259 | 7.342 | 154,564 | +0.08(+1.06%) |
Nov 17, 2016 | 7.324 | 7.336 | 7.164 | 7.265 | 111,667 | -0.02(-0.25%) |
Nov 16, 2016 | 7.342 | 7.402 | 7.247 | 7.283 | 172,314 | -0.04(-0.57%) |
Nov 15, 2016 | 7.223 | 7.376 | 7.187 | 7.324 | 151,165 | +0.09(+1.23%) |
Nov 14, 2016 | 7.247 | 7.283 | 7.146 | 7.235 | 242,064 | +0.01(+0.16%) |
Nov 11, 2016 | 7.253 | 7.437 | 7.170 | 7.223 | 247,958 | +0.02(+0.25%) |
Nov 10, 2016 | 7.306 | 7.306 | 7.175 | 7.205 | 254,879 | -0.12(-1.70%) |
Nov 09, 2016 | 7.467 | 7.527 | 7.265 | 7.330 | 226,378 | -0.18(-2.45%) |
Nov 08, 2016 | 7.497 | 7.556 | 7.491 | 7.515 | 87,785 | +0.05(+0.64%) |
Nov 07, 2016 | 7.419 | 7.509 | 7.330 | 7.467 | 242,175 | +0.26(+3.55%) |
Nov 04, 2016 | 7.217 | 7.312 | 7.193 | 7.211 | 123,996 | -0.01(-0.08%) |
Nov 03, 2016 | 7.271 | 7.283 | 7.211 | 7.217 | 108,693 | -0.02(-0.25%) |
Nov 02, 2016 | 7.348 | 7.372 | 7.223 | 7.235 | 115,188 | -0.07(-0.98%) |
Nov 01, 2016 | 7.485 | 7.488 | 7.277 | 7.306 | 89,004 | -0.17(-2.23%) |
Oct 31, 2016 | 7.449 | 7.544 | 7.414 | 7.473 | 113,045 | +0.01(+0.08%) |
Oct 28, 2016 | 7.455 | 7.550 | 7.431 | 7.467 | 87,765 | +0.02(+0.24%) |
Oct 27, 2016 | 7.550 | 7.556 | 7.425 | 7.449 | 137,336 | -0.09(-1.18%) |
Oct 26, 2016 | 7.675 | 7.675 | 7.527 | 7.538 | 104,856 | -0.19(-2.46%) |
Oct 25, 2016 | 7.735 | 7.765 | 7.681 | 7.729 | 174,837 | -0.01(-0.08%) |
Oct 24, 2016 | 7.735 | 7.797 | 7.663 | 7.735 | 171,621 | +0.01(+0.15%) |
Oct 21, 2016 | 7.437 | 7.735 | 7.437 | 7.723 | 316,812 | +0.27(+3.59%) |
Oct 20, 2016 | 7.419 | 7.485 | 7.384 | 7.455 | 45,814 | +0.04(+0.56%) |
Oct 19, 2016 | 7.402 | 7.437 | 7.324 | 7.413 | 87,644 | +0.04(+0.56%) |
Oct 18, 2016 | 7.467 | 7.467 | 7.360 | 7.372 | 124,852 | +0.01(+0.08%) |
Oct 17, 2016 | 7.271 | 7.449 | 7.241 | 7.366 | 111,020 | +0.12(+1.64%) |
Oct 14, 2016 | 7.384 | 7.425 | 7.229 | 7.247 | 185,272 | -0.10(-1.30%) |
Oct 13, 2016 | 7.306 | 7.402 | 7.306 | 7.342 | 88,222 | +0.04(+0.49%) |
Oct 12, 2016 | 7.205 | 7.348 | 7.205 | 7.306 | 95,360 | +0.07(+0.99%) |
Oct 11, 2016 | 7.223 | 7.247 | 7.152 | 7.235 | 155,855 | +0.01(+0.16%) |
Oct 10, 2016 | 7.199 | 7.250 | 7.158 | 7.223 | 110,971 | +0.07(+1.00%) |
Oct 07, 2016 | 7.217 | 7.277 | 7.110 | 7.152 | 138,775 | +0.00(+0.00%) |
Oct 06, 2016 | 7.175 | 7.202 | 7.064 | 7.152 | 179,141 | +0.01(+0.13%) |
Oct 05, 2016 | 7.359 | 7.367 | 7.102 | 7.143 | 595,365 | -0.22(-3.01%) |
Oct 04, 2016 | 7.487 | 7.493 | 7.306 | 7.365 | 185,060 | -0.12(-1.56%) |
Oct 03, 2016 | 7.499 | 7.499 | 7.405 | 7.481 | 264,825 | +0.05(+0.71%) |
Sep 30, 2016 | 7.470 | 7.510 | 7.370 | 7.429 | 120,272 | -0.02(-0.24%) |
Sep 29, 2016 | 7.610 | 7.610 | 7.405 | 7.446 | 97,212 | -0.14(-1.85%) |
Sep 28, 2016 | 7.645 | 7.680 | 7.505 | 7.586 | 106,527 | -0.02(-0.31%) |
Sep 27, 2016 | 7.691 | 7.709 | 7.586 | 7.610 | 437,280 | -0.08(-0.99%) |
Sep 26, 2016 | 7.697 | 7.720 | 7.662 | 7.685 | 156,995 | +0.02(+0.23%) |
Sep 23, 2016 | 7.545 | 7.685 | 7.505 | 7.668 | 146,197 | +0.12(+1.55%) |
Sep 22, 2016 | 7.493 | 7.610 | 7.440 | 7.551 | 381,733 | +0.09(+1.25%) |
Sep 21, 2016 | 7.388 | 7.487 | 7.219 | 7.458 | 233,424 | +0.11(+1.43%) |
Sep 20, 2016 | 7.400 | 7.417 | 7.335 | 7.353 | 85,358 | -0.01(-0.08%) |
Sep 19, 2016 | 7.312 | 7.359 | 7.259 | 7.359 | 90,676 | +0.06(+0.88%) |
Sep 16, 2016 | 7.318 | 7.405 | 7.222 | 7.294 | 328,672 | +0.01(+0.08%) |
Sep 15, 2016 | 7.224 | 7.324 | 7.213 | 7.289 | 127,068 | +0.08(+1.05%) |
Sep 14, 2016 | 7.230 | 7.277 | 7.201 | 7.213 | 92,593 | -0.01(-0.08%) |
Sep 13, 2016 | 7.353 | 7.388 | 7.178 | 7.219 | 129,842 | -0.19(-2.60%) |
Sep 12, 2016 | 7.405 | 7.440 | 7.265 | 7.411 | 236,606 | -0.03(-0.39%) |
Sep 09, 2016 | 7.598 | 7.615 | 7.429 | 7.440 | 352,663 | -0.22(-2.82%) |
Sep 08, 2016 | 7.645 | 7.720 | 7.604 | 7.656 | 107,891 | -0.04(-0.53%) |
Sep 07, 2016 | 7.621 | 7.732 | 7.586 | 7.697 | 191,663 | +0.11(+1.38%) |
Sep 06, 2016 | 7.598 | 7.650 | 7.540 | 7.592 | 153,271 | +0.01(+0.08%) |
Sep 02, 2016 | 7.510 | 7.586 | 7.586 | 7.586 | 100,761 | +0.09(+1.17%) |
Sep 01, 2016 | 7.563 | 7.615 | 7.470 | 7.499 | 218,265 | -0.06(-0.85%) |
Aug 31, 2016 | 7.580 | 7.615 | 7.528 | 7.563 | 480,993 | -0.01(-0.15%) |
Aug 30, 2016 | 7.621 | 7.645 | 7.557 | 7.575 | 234,534 | -0.06(-0.84%) |
Aug 29, 2016 | 7.680 | 7.732 | 7.621 | 7.639 | 166,447 | -0.04(-0.53%) |
Aug 26, 2016 | 7.691 | 7.750 | 7.624 | 7.680 | 170,889 | -0.02(-0.23%) |
Aug 25, 2016 | 7.685 | 7.744 | 7.615 | 7.697 | 180,686 | +0.01(+0.15%) |
Aug 24, 2016 | 7.738 | 7.738 | 7.639 | 7.685 | 201,030 | -0.06(-0.83%) |
Aug 23, 2016 | 7.779 | 7.855 | 7.691 | 7.750 | 248,451 | -0.04(-0.45%) |
Aug 22, 2016 | 7.855 | 7.855 | 7.740 | 7.785 | 145,292 | -0.05(-0.67%) |
Aug 19, 2016 | 7.750 | 7.843 | 7.726 | 7.837 | 401,556 | +0.06(+0.75%) |
Aug 18, 2016 | 7.779 | 7.820 | 7.645 | 7.779 | 156,613 | +0.02(+0.23%) |
Aug 17, 2016 | 7.627 | 7.773 | 7.610 | 7.761 | 169,038 | +0.08(+1.06%) |
Aug 16, 2016 | 7.796 | 7.866 | 7.621 | 7.680 | 252,946 | -0.16(-2.08%) |
Aug 15, 2016 | 7.785 | 7.855 | 7.767 | 7.843 | 163,555 | +0.04(+0.52%) |
Aug 12, 2016 | 7.685 | 7.820 | 7.685 | 7.802 | 145,908 | +0.08(+1.06%) |
Aug 11, 2016 | 7.785 | 7.785 | 7.691 | 7.720 | 212,266 | -0.08(-0.97%) |
Aug 10, 2016 | 7.820 | 7.861 | 7.755 | 7.796 | 284,464 | -0.02(-0.30%) |
Aug 09, 2016 | 7.808 | 7.901 | 7.726 | 7.820 | 308,093 | -0.02(-0.30%) |
Aug 08, 2016 | 7.907 | 7.907 | 7.802 | 7.843 | 183,289 | -0.01(-0.15%) |
Aug 05, 2016 | 7.703 | 7.948 | 7.703 | 7.855 | 283,758 | +0.10(+1.28%) |
Aug 04, 2016 | 7.907 | 7.907 | 7.324 | 7.755 | 412,734 | -0.13(-1.70%) |
Aug 03, 2016 | 7.913 | 7.951 | 7.808 | 7.890 | 370,615 | +0.00(+0.00%) |
Aug 02, 2016 | 8.059 | 8.059 | 7.855 | 7.890 | 386,953 | -0.15(-1.82%) |
Aug 01, 2016 | 7.960 | 8.072 | 7.875 | 8.036 | 295,115 | +0.12(+1.55%) |
Jul 29, 2016 | 7.931 | 8.129 | 7.907 | 7.913 | 763,095 | -0.02(-0.29%) |
Jul 28, 2016 | 7.866 | 7.960 | 7.843 | 7.936 | 155,235 | +0.08(+1.04%) |
Jul 27, 2016 | 7.826 | 7.919 | 7.697 | 7.855 | 283,993 | -0.01(-0.15%) |
Jul 26, 2016 | 7.931 | 8.018 | 7.814 | 7.866 | 615,538 | -0.09(-1.10%) |
Jul 25, 2016 | 7.919 | 7.966 | 7.849 | 7.954 | 240,556 | +0.03(+0.37%) |
Jul 22, 2016 | 7.878 | 7.936 | 7.861 | 7.925 | 188,561 | +0.08(+1.04%) |
Jul 21, 2016 | 7.925 | 7.925 | 7.820 | 7.843 | 208,928 | -0.06(-0.81%) |
Jul 20, 2016 | 7.884 | 7.971 | 7.814 | 7.907 | 299,200 | +0.02(+0.30%) |
Jul 19, 2016 | 7.837 | 7.936 | 7.785 | 7.884 | 253,155 | +0.05(+0.60%) |
Jul 18, 2016 | 7.843 | 7.861 | 7.767 | 7.837 | 352,260 | +0.04(+0.52%) |
Jul 15, 2016 | 7.761 | 7.826 | 7.709 | 7.796 | 392,808 | +0.05(+0.68%) |
Jul 14, 2016 | 7.744 | 7.773 | 7.674 | 7.744 | 289,648 | +0.02(+0.23%) |
Jul 13, 2016 | 7.773 | 7.796 | 7.627 | 7.726 | 362,023 | -0.01(-0.08%) |
Jul 12, 2016 | 7.750 | 7.802 | 7.703 | 7.732 | 438,872 | -0.01(-0.08%) |
Jul 11, 2016 | 7.645 | 7.750 | 7.645 | 7.738 | 529,535 | +0.08(+0.99%) |
Jul 08, 2016 | 7.580 | 7.674 | 7.543 | 7.662 | 402,432 | +0.08(+1.00%) |
Jul 07, 2016 | 7.639 | 7.639 | 7.528 | 7.586 | 224,085 | +0.00(+0.00%) |
Jul 06, 2016 | 7.621 | 7.697 | 7.551 | 7.586 | 396,883 | -0.08(-1.07%) |
Jul 05, 2016 | 7.656 | 7.703 | 7.563 | 7.668 | 477,422 | +0.13(+1.66%) |
Jul 01, 2016 | 7.451 | 7.543 | 7.543 | 7.543 | 247,235 | +0.10(+1.39%) |
Jun 30, 2016 | 7.302 | 7.445 | 7.274 | 7.439 | 357,146 | +0.14(+1.88%) |
Jun 29, 2016 | 7.250 | 7.342 | 7.170 | 7.302 | 261,244 | +0.11(+1.51%) |
Jun 28, 2016 | 7.176 | 7.330 | 7.153 | 7.193 | 329,461 | +0.00(+0.00%) |
Jun 27, 2016 | 7.170 | 7.222 | 7.067 | 7.193 | 247,511 | -0.01(-0.16%) |
Jun 24, 2016 | 7.101 | 7.451 | 6.946 | 7.204 | 3,084,842 | -0.02(-0.32%) |
Jun 23, 2016 | 7.090 | 7.267 | 7.073 | 7.227 | 443,784 | +0.14(+1.94%) |
Jun 22, 2016 | 7.050 | 7.101 | 6.998 | 7.090 | 370,682 | +0.09(+1.23%) |
Jun 21, 2016 | 7.004 | 7.050 | 6.926 | 7.004 | 330,639 | -0.02(-0.24%) |
Jun 20, 2016 | 6.878 | 7.021 | 6.855 | 7.021 | 491,488 | +0.25(+3.73%) |
Jun 17, 2016 | 6.792 | 6.792 | 6.677 | 6.769 | 410,541 | +0.00(+0.00%) |
Jun 16, 2016 | 6.786 | 6.803 | 6.620 | 6.769 | 261,725 | +0.00(+0.00%) |
Jun 15, 2016 | 6.689 | 6.792 | 6.666 | 6.769 | 117,174 | +0.12(+1.81%) |
Jun 14, 2016 | 6.673 | 6.720 | 6.580 | 6.648 | 109,680 | -0.04(-0.60%) |
Jun 13, 2016 | 6.723 | 6.815 | 6.637 | 6.689 | 122,851 | -0.03(-0.51%) |
Jun 10, 2016 | 6.769 | 6.803 | 6.687 | 6.723 | 117,301 | -0.06(-0.93%) |
Jun 09, 2016 | 6.654 | 6.815 | 6.651 | 6.786 | 86,103 | +0.06(+0.94%) |
Jun 08, 2016 | 6.597 | 6.740 | 6.574 | 6.723 | 164,778 | +0.13(+2.00%) |
Jun 07, 2016 | 6.671 | 6.723 | 6.568 | 6.591 | 179,994 | -0.09(-1.37%) |
Jun 06, 2016 | 6.780 | 6.815 | 6.677 | 6.683 | 84,597 | -0.08(-1.19%) |
Jun 03, 2016 | 6.694 | 6.792 | 6.689 | 6.763 | 190,503 | +0.09(+1.29%) |
Jun 02, 2016 | 6.723 | 6.780 | 6.648 | 6.677 | 148,721 | -0.06(-0.85%) |
Jun 01, 2016 | 6.769 | 6.878 | 6.666 | 6.734 | 187,595 | -0.01(-0.17%) |
May 31, 2016 | 6.729 | 6.866 | 6.666 | 6.746 | 251,389 | +0.02(+0.26%) |
May 27, 2016 | 6.683 | 6.729 | 6.729 | 6.729 | 82,004 | +0.03(+0.43%) |
May 26, 2016 | 6.551 | 6.706 | 6.551 | 6.700 | 135,435 | +0.13(+2.01%) |
May 25, 2016 | 6.580 | 6.597 | 6.497 | 6.568 | 78,530 | -0.03(-0.52%) |
May 24, 2016 | 6.471 | 6.603 | 6.448 | 6.603 | 82,172 | +0.17(+2.58%) |
May 23, 2016 | 6.608 | 6.608 | 6.417 | 6.436 | 82,781 | -0.18(-2.77%) |
May 20, 2016 | 6.448 | 6.631 | 6.419 | 6.620 | 221,604 | +0.18(+2.76%) |
May 19, 2016 | 6.471 | 6.499 | 6.371 | 6.442 | 88,797 | -0.06(-0.97%) |
May 18, 2016 | 6.574 | 6.603 | 6.396 | 6.505 | 192,040 | -0.11(-1.73%) |
May 17, 2016 | 6.729 | 6.740 | 6.568 | 6.620 | 126,719 | -0.10(-1.53%) |
May 16, 2016 | 6.608 | 6.740 | 6.608 | 6.723 | 254,746 | +0.08(+1.21%) |
May 13, 2016 | 6.620 | 6.643 | 6.591 | 6.643 | 197,537 | +0.01(+0.17%) |
May 12, 2016 | 6.671 | 6.671 | 6.611 | 6.631 | 131,022 | -0.01(-0.17%) |
May 11, 2016 | 6.648 | 6.670 | 6.603 | 6.643 | 145,141 | +0.00(+0.00%) |
May 10, 2016 | 6.654 | 6.654 | 6.603 | 6.643 | 363,343 | +0.01(+0.09%) |
May 09, 2016 | 6.557 | 6.648 | 6.494 | 6.637 | 268,847 | +0.07(+1.05%) |
May 06, 2016 | 6.545 | 6.585 | 6.465 | 6.568 | 212,495 | +0.07(+1.15%) |
May 05, 2016 | 6.454 | 6.528 | 6.419 | 6.494 | 288,640 | +0.06(+0.89%) |
May 04, 2016 | 6.350 | 6.454 | 6.345 | 6.436 | 135,654 | +0.01(+0.18%) |
May 03, 2016 | 6.431 | 6.448 | 6.385 | 6.425 | 143,167 | -0.01(-0.09%) |
May 02, 2016 | 6.431 | 6.448 | 6.419 | 6.431 | 133,613 | -0.01(-0.09%) |
Apr 29, 2016 | 6.431 | 6.448 | 6.419 | 6.436 | 118,051 | +0.00(+0.00%) |
Apr 28, 2016 | 6.423 | 6.459 | 6.423 | 6.436 | 128,742 | +0.02(+0.27%) |
Apr 27, 2016 | 6.413 | 6.448 | 6.385 | 6.419 | 223,675 | -0.01(-0.18%) |
Apr 26, 2016 | 6.362 | 6.448 | 6.362 | 6.431 | 167,612 | +0.02(+0.36%) |
Apr 25, 2016 | 6.345 | 6.422 | 6.333 | 6.408 | 110,790 | +0.03(+0.45%) |
Apr 22, 2016 | 6.362 | 6.413 | 6.310 | 6.379 | 293,721 | +0.05(+0.82%) |
Apr 21, 2016 | 6.471 | 6.482 | 6.316 | 6.327 | 272,388 | -0.10(-1.52%) |
Apr 20, 2016 | 6.431 | 6.431 | 6.368 | 6.425 | 495,320 | +0.01(+0.18%) |
Apr 19, 2016 | 6.436 | 6.448 | 6.356 | 6.413 | 404,043 | +0.01(+0.09%) |
Apr 18, 2016 | 6.419 | 6.436 | 6.385 | 6.408 | 157,445 | -0.01(-0.09%) |
Apr 15, 2016 | 6.448 | 6.448 | 6.408 | 6.413 | 261,893 | +0.00(+0.00%) |
Apr 14, 2016 | 6.425 | 6.448 | 6.390 | 6.413 | 155,295 | -0.01(-0.18%) |
Apr 13, 2016 | 6.419 | 6.443 | 6.333 | 6.425 | 369,902 | +0.00(+0.00%) |
Apr 12, 2016 | 6.454 | 6.465 | 6.390 | 6.425 | 314,726 | +0.00(+0.00%) |
Apr 11, 2016 | 6.442 | 6.505 | 6.402 | 6.425 | 210,600 | +0.04(+0.63%) |
Apr 08, 2016 | 6.488 | 6.505 | 6.385 | 6.385 | 663,667 | -0.07(-1.15%) |
Apr 07, 2016 | 6.425 | 6.471 | 6.425 | 6.459 | 320,531 | +0.02(+0.36%) |
Apr 06, 2016 | 6.431 | 6.522 | 6.425 | 6.436 | 414,892 | -0.01(-0.18%) |
Apr 05, 2016 | 6.454 | 6.465 | 6.391 | 6.448 | 321,217 | +0.01(+0.09%) |
Apr 04, 2016 | 6.471 | 6.499 | 6.419 | 6.442 | 448,682 | +0.02(+0.36%) |
Apr 01, 2016 | 6.396 | 6.499 | 6.396 | 6.419 | 853,066 | +0.02(+0.31%) |
Mar 31, 2016 | 6.416 | 6.534 | 6.399 | 6.399 | 9,958,320 | -0.11(-1.72%) |
Mar 30, 2016 | 6.736 | 6.736 | 6.321 | 6.511 | 1,364,674 | -0.23(-3.41%) |
Mar 29, 2016 | 6.876 | 6.988 | 6.674 | 6.742 | 336,754 | -0.43(-6.03%) |
Mar 28, 2016 | 7.067 | 7.241 | 7.061 | 7.174 | 95,998 | +0.03(+0.47%) |
Mar 24, 2016 | 7.118 | 7.140 | 7.140 | 7.140 | 72,329 | +0.01(+0.08%) |
Mar 23, 2016 | 7.235 | 7.280 | 7.101 | 7.134 | 64,260 | +0.01(+0.08%) |
Mar 22, 2016 | 7.067 | 7.157 | 7.017 | 7.129 | 51,389 | +0.03(+0.47%) |
Mar 21, 2016 | 7.235 | 7.257 | 7.056 | 7.095 | 116,383 | -0.25(-3.36%) |
Mar 18, 2016 | 7.000 | 7.342 | 6.949 | 7.342 | 579,435 | +0.44(+6.34%) |
Mar 17, 2016 | 6.887 | 7.000 | 6.826 | 6.904 | 76,994 | +0.01(+0.08%) |
Mar 16, 2016 | 6.843 | 6.927 | 6.764 | 6.899 | 48,266 | +0.04(+0.57%) |
Mar 15, 2016 | 6.730 | 6.871 | 6.669 | 6.859 | 69,590 | +0.06(+0.91%) |
Mar 14, 2016 | 6.669 | 6.865 | 6.669 | 6.798 | 47,851 | +0.04(+0.67%) |
Mar 11, 2016 | 6.674 | 6.859 | 6.612 | 6.753 | 64,917 | +0.16(+2.47%) |
Mar 10, 2016 | 6.584 | 6.702 | 6.573 | 6.590 | 74,424 | -0.09(-1.34%) |
Mar 09, 2016 | 6.674 | 6.764 | 6.640 | 6.680 | 51,982 | +0.02(+0.25%) |
Mar 08, 2016 | 6.736 | 6.803 | 6.624 | 6.663 | 94,164 | -0.08(-1.17%) |
Mar 07, 2016 | 6.742 | 6.826 | 6.685 | 6.742 | 66,341 | -0.02(-0.33%) |
Mar 04, 2016 | 6.887 | 6.904 | 6.697 | 6.764 | 103,462 | -0.17(-2.51%) |
Mar 03, 2016 | 6.820 | 7.017 | 6.820 | 6.938 | 48,237 | +0.09(+1.31%) |
Mar 02, 2016 | 6.960 | 6.960 | 6.736 | 6.848 | 72,052 | -0.10(-1.45%) |
Mar 01, 2016 | 6.837 | 6.988 | 6.781 | 6.949 | 56,865 | +0.16(+2.31%) |
Feb 29, 2016 | 6.865 | 6.865 | 6.708 | 6.792 | 54,082 | -0.03(-0.41%) |
Feb 26, 2016 | 6.612 | 6.865 | 6.612 | 6.820 | 94,237 | +0.12(+1.76%) |
Feb 25, 2016 | 6.702 | 6.708 | 6.669 | 6.702 | 21,094 | +0.01(+0.08%) |
Feb 24, 2016 | 6.612 | 6.708 | 6.405 | 6.697 | 30,346 | +0.02(+0.25%) |
Feb 23, 2016 | 6.545 | 6.680 | 6.489 | 6.680 | 39,718 | +0.13(+2.06%) |
Feb 22, 2016 | 6.528 | 6.567 | 6.511 | 6.545 | 31,505 | +0.03(+0.43%) |
Feb 19, 2016 | 6.382 | 6.528 | 6.382 | 6.517 | 19,028 | +0.04(+0.69%) |
Feb 18, 2016 | 6.430 | 6.545 | 6.427 | 6.472 | 10,813 | +0.07(+1.05%) |
Feb 17, 2016 | 6.416 | 6.478 | 6.337 | 6.405 | 16,968 | +0.01(+0.18%) |
Feb 16, 2016 | 6.197 | 6.489 | 6.154 | 6.393 | 57,966 | +0.20(+3.26%) |
Feb 12, 2016 | 6.169 | 6.191 | 6.191 | 6.191 | 29,216 | +0.07(+1.19%) |
Feb 11, 2016 | 6.248 | 6.287 | 6.040 | 6.118 | 29,100 | -0.21(-3.37%) |
Feb 10, 2016 | 6.276 | 6.343 | 6.248 | 6.332 | 34,967 | +0.07(+1.17%) |
Feb 09, 2016 | 6.276 | 6.337 | 6.253 | 6.259 | 39,991 | -0.11(-1.76%) |
Feb 08, 2016 | 6.416 | 6.416 | 6.276 | 6.371 | 81,990 | -0.12(-1.82%) |
Feb 05, 2016 | 6.545 | 6.551 | 6.410 | 6.489 | 21,201 | -0.06(-0.94%) |
Feb 04, 2016 | 6.433 | 6.551 | 6.321 | 6.551 | 44,471 | +0.10(+1.48%) |
Feb 03, 2016 | 6.478 | 6.545 | 6.399 | 6.455 | 78,318 | -0.02(-0.26%) |
Feb 02, 2016 | 6.472 | 6.551 | 6.405 | 6.472 | 36,747 | -0.07(-1.03%) |