Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 7.317 | 105 | -0.08(-1.12%) | |||
Jan 27, 2017 | 7.500 | 7.500 | 7.350 | 7.400 | 1,938 | +0.00(+0.00%) |
Jan 26, 2017 | 7.300 | 7.500 | 7.050 | 7.400 | 9,637 | +0.10(+1.37%) |
Jan 25, 2017 | 7.250 | 7.400 | 7.250 | 7.300 | 2,002 | -0.10(-1.35%) |
Jan 24, 2017 | 7.350 | 7.400 | 7.250 | 7.400 | 2,483 | +0.05(+0.68%) |
Jan 23, 2017 | 7.400 | 7.450 | 7.350 | 7.350 | 9,829 | +0.10(+1.38%) |
Jan 20, 2017 | 7.350 | 7.400 | 7.200 | 7.250 | 3,163 | +0.05(+0.69%) |
Jan 19, 2017 | 7.000 | 7.250 | 7.000 | 7.200 | 4,468 | +0.15(+2.13%) |
Jan 18, 2017 | 7.000 | 7.061 | 7.000 | 7.050 | 1,016 | +0.05(+0.71%) |
Jan 17, 2017 | 7.075 | 7.100 | 6.950 | 7.000 | 11,587 | -0.12(-1.75%) |
Jan 13, 2017 | 7.125 | 7.125 | 7.125 | 0 | -0.33(-4.36%) | |
Jan 12, 2017 | 7.400 | 7.450 | 7.400 | 7.450 | 1,467 | +0.15(+2.05%) |
Jan 11, 2017 | 7.400 | 7.475 | 7.250 | 7.300 | 3,376 | -0.10(-1.35%) |
Jan 10, 2017 | 7.355 | 7.400 | 7.150 | 7.400 | 5,051 | +0.01(+0.14%) |
Jan 09, 2017 | 7.418 | 7.418 | 7.292 | 7.390 | 904 | +0.09(+1.23%) |
Jan 06, 2017 | 7.300 | 7.368 | 7.300 | 7.300 | 657 | +0.08(+1.15%) |
Jan 05, 2017 | 7.150 | 7.440 | 7.121 | 7.217 | 8,054 | +0.22(+3.10%) |
Jan 04, 2017 | 7.150 | 7.150 | 7.000 | 7.000 | 4,616 | +0.00(+0.00%) |
Jan 03, 2017 | 7.350 | 7.350 | 6.950 | 7.000 | 6,067 | -0.20(-2.78%) |
Dec 30, 2016 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.100 | 7.279 | 7.075 | 7.200 | 3,056 | +0.10(+1.41%) |
Dec 28, 2016 | 7.093 | 7.100 | 7.093 | 7.100 | 642 | +0.10(+1.43%) |
Dec 27, 2016 | 7.150 | 7.150 | 6.950 | 7.000 | 7,765 | -0.05(-0.71%) |
Dec 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.10(+1.44%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.800 | 6.950 | 9,307 | -0.05(-0.71%) |
Dec 21, 2016 | 7.100 | 7.100 | 7.000 | 7.000 | 4,022 | -0.05(-0.71%) |
Dec 20, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 712 | +0.03(+0.44%) |
Dec 16, 2016 | 7.019 | 8 | -0.08(-1.14%) | |||
Dec 15, 2016 | 7.300 | 7.300 | 7.100 | 7.100 | 3,537 | -0.10(-1.39%) |
Dec 14, 2016 | 7.245 | 7.287 | 7.150 | 7.200 | 6,773 | -0.05(-0.69%) |
Dec 13, 2016 | 7.000 | 7.250 | 6.900 | 7.250 | 7,619 | +0.25(+3.57%) |
Dec 12, 2016 | 7.100 | 7.100 | 7.000 | 7.000 | 6,525 | +0.00(+0.00%) |
Dec 09, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 259 | +0.00(+0.00%) |
Dec 08, 2016 | 7.056 | 7.200 | 7.000 | 7.000 | 3,340 | +0.00(+0.00%) |
Dec 07, 2016 | 6.955 | 7.100 | 6.955 | 7.000 | 4,041 | +0.05(+0.72%) |
Dec 06, 2016 | 6.980 | 7.100 | 6.950 | 6.950 | 1,650 | +0.00(+0.00%) |
Dec 05, 2016 | 6.945 | 6.995 | 6.925 | 6.950 | 2,984 | +0.10(+1.46%) |
Dec 02, 2016 | 6.850 | 6.920 | 6.850 | 6.850 | 1,364 | -0.10(-1.44%) |
Dec 01, 2016 | 7.004 | 7.004 | 6.900 | 6.950 | 4,272 | +0.00(+0.01%) |
Nov 30, 2016 | 6.900 | 6.972 | 6.900 | 6.949 | 2,678 | +0.10(+1.45%) |
Nov 29, 2016 | 7.000 | 7.000 | 6.850 | 6.850 | 4,066 | -0.05(-0.72%) |
Nov 28, 2016 | 7.000 | 7.000 | 6.900 | 6.900 | 1,831 | +0.00(+0.00%) |
Nov 25, 2016 | 7.000 | 7.000 | 6.900 | 6.900 | 505 | -0.15(-2.13%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 6.950 | 7.100 | 6.950 | 7.100 | 2,059 | +0.05(+0.71%) |
Nov 21, 2016 | 6.750 | 7.100 | 6.750 | 7.050 | 9,976 | +0.45(+6.82%) |
Nov 18, 2016 | 6.600 | 6.620 | 6.550 | 6.600 | 4,234 | -0.06(-0.90%) |
Nov 17, 2016 | 6.725 | 6.750 | 6.650 | 6.660 | 2,597 | +0.01(+0.15%) |
Nov 16, 2016 | 6.600 | 6.650 | 6.570 | 6.650 | 3,054 | +0.05(+0.76%) |
Nov 15, 2016 | 6.650 | 6.650 | 6.575 | 6.600 | 7,529 | +0.05(+0.76%) |
Nov 14, 2016 | 6.550 | 6.650 | 6.550 | 6.550 | 4,710 | -0.05(-0.76%) |
Nov 11, 2016 | 6.620 | 6.664 | 6.600 | 6.600 | 2,229 | -0.10(-1.42%) |
Nov 10, 2016 | 6.700 | 6.700 | 6.695 | 6.695 | 736 | +0.08(+1.29%) |
Nov 09, 2016 | 6.630 | 6.630 | 6.605 | 6.610 | 4,508 | -0.09(-1.34%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.700 | 6.700 | 864 | -0.15(-2.19%) |
Nov 07, 2016 | 6.845 | 6.900 | 6.825 | 6.850 | 972 | +0.10(+1.48%) |
Nov 04, 2016 | 6.555 | 6.840 | 6.555 | 6.750 | 1,449 | +0.15(+2.27%) |
Nov 03, 2016 | 6.630 | 6.630 | 6.590 | 6.600 | 958 | +0.01(+0.20%) |
Nov 02, 2016 | 6.560 | 6.600 | 6.560 | 6.587 | 4,705 | -0.01(-0.20%) |
Nov 01, 2016 | 6.650 | 6.700 | 6.600 | 6.600 | 1,863 | -0.06(-0.83%) |
Oct 31, 2016 | 6.650 | 6.780 | 6.650 | 6.655 | 2,696 | -0.03(-0.38%) |
Oct 28, 2016 | 6.680 | 6.680 | 6.680 | 6.680 | 2,049 | +0.11(+1.68%) |
Oct 27, 2016 | 6.630 | 6.740 | 6.550 | 6.570 | 4,106 | +0.00(+0.00%) |
Oct 26, 2016 | 6.594 | 6.594 | 6.550 | 6.570 | 945 | +0.02(+0.31%) |
Oct 25, 2016 | 6.690 | 6.695 | 6.510 | 6.550 | 5,275 | +0.00(+0.00%) |
Oct 24, 2016 | 6.630 | 6.630 | 6.550 | 6.550 | 1,610 | -0.14(-2.09%) |
Oct 21, 2016 | 6.690 | 6.690 | 6.690 | 6.690 | 390 | +0.04(+0.60%) |
Oct 20, 2016 | 6.650 | 6.660 | 6.530 | 6.650 | 2,543 | -0.14(-2.06%) |
Oct 19, 2016 | 6.680 | 6.799 | 6.644 | 6.790 | 6,257 | +0.10(+1.49%) |
Oct 18, 2016 | 6.620 | 6.737 | 6.510 | 6.690 | 2,628 | +0.14(+2.14%) |
Oct 17, 2016 | 6.640 | 6.670 | 6.530 | 6.550 | 4,590 | -0.15(-2.24%) |
Oct 14, 2016 | 6.700 | 7.010 | 6.650 | 6.700 | 11,434 | -0.03(-0.45%) |
Oct 13, 2016 | 6.600 | 6.890 | 6.600 | 6.730 | 5,831 | +0.05(+0.75%) |
Oct 12, 2016 | 6.565 | 6.680 | 6.460 | 6.680 | 5,034 | +0.19(+2.93%) |
Oct 11, 2016 | 6.460 | 6.590 | 6.370 | 6.490 | 4,059 | +0.05(+0.78%) |
Oct 10, 2016 | 6.530 | 6.750 | 6.360 | 6.440 | 16,110 | -0.19(-2.87%) |
Oct 07, 2016 | 6.470 | 6.930 | 6.460 | 6.630 | 37,886 | +0.03(+0.45%) |
Oct 06, 2016 | 6.500 | 6.600 | 6.390 | 6.600 | 13,954 | +0.16(+2.48%) |
Oct 05, 2016 | 6.548 | 6.600 | 6.440 | 6.440 | 7,168 | -0.06(-0.92%) |
Oct 04, 2016 | 6.450 | 6.500 | 6.450 | 6.500 | 679 | +0.08(+1.25%) |
Oct 03, 2016 | 6.580 | 6.580 | 6.400 | 6.420 | 11,116 | -0.22(-3.33%) |
Sep 30, 2016 | 6.560 | 6.641 | 6.531 | 6.641 | 4,056 | +0.20(+3.12%) |
Sep 29, 2016 | 6.550 | 6.550 | 6.370 | 6.440 | 16,828 | -0.11(-1.68%) |
Sep 28, 2016 | 6.780 | 7.010 | 6.490 | 6.550 | 21,900 | -0.35(-5.07%) |
Sep 27, 2016 | 6.890 | 6.910 | 6.890 | 6.900 | 1,611 | -0.02(-0.29%) |
Sep 26, 2016 | 6.869 | 7.185 | 6.869 | 6.920 | 8,365 | +0.01(+0.14%) |
Sep 23, 2016 | 7.010 | 7.130 | 6.800 | 6.910 | 3,597 | -0.15(-2.12%) |
Sep 22, 2016 | 7.000 | 7.110 | 6.871 | 7.060 | 4,150 | +0.08(+1.15%) |
Sep 21, 2016 | 6.650 | 7.050 | 6.650 | 6.980 | 27,965 | +0.31(+4.65%) |
Sep 20, 2016 | 6.660 | 6.900 | 6.470 | 6.670 | 10,234 | -0.03(-0.45%) |
Sep 19, 2016 | 6.640 | 6.743 | 6.570 | 6.700 | 7,959 | +0.16(+2.45%) |
Sep 16, 2016 | 6.880 | 6.880 | 6.540 | 6.540 | 4,477 | -0.31(-4.53%) |
Sep 15, 2016 | 6.764 | 6.880 | 6.600 | 6.850 | 2,279 | +0.18(+2.70%) |
Sep 14, 2016 | 6.685 | 6.750 | 6.670 | 6.670 | 578 | -0.09(-1.33%) |
Sep 13, 2016 | 6.820 | 6.820 | 6.660 | 6.760 | 4,644 | +0.03(+0.45%) |
Sep 12, 2016 | 6.260 | 6.730 | 6.232 | 6.730 | 18,893 | +0.24(+3.70%) |
Sep 09, 2016 | 7.220 | 7.220 | 6.490 | 6.490 | 38,780 | -0.63(-8.85%) |
Sep 08, 2016 | 7.270 | 7.390 | 6.830 | 7.120 | 19,979 | -0.27(-3.65%) |
Sep 07, 2016 | 7.700 | 7.970 | 7.260 | 7.390 | 64,820 | -0.19(-2.51%) |
Sep 06, 2016 | 7.840 | 7.940 | 7.321 | 7.580 | 43,238 | -0.20(-2.57%) |
Sep 02, 2016 | 7.970 | 7.780 | 7.780 | 7.780 | 17,500 | -0.17(-2.14%) |
Sep 01, 2016 | 7.490 | 7.970 | 7.400 | 7.950 | 41,361 | +0.46(+6.14%) |
Aug 31, 2016 | 6.900 | 7.500 | 6.900 | 7.490 | 9,541 | +0.60(+8.71%) |
Aug 30, 2016 | 6.749 | 6.890 | 6.675 | 6.890 | 8,814 | +0.14(+2.07%) |
Aug 29, 2016 | 6.500 | 6.750 | 6.500 | 6.750 | 7,736 | +0.26(+4.01%) |
Aug 26, 2016 | 6.380 | 6.570 | 6.292 | 6.490 | 10,905 | +0.22(+3.51%) |
Aug 25, 2016 | 6.360 | 6.500 | 6.270 | 6.270 | 33,570 | -0.12(-1.88%) |
Aug 24, 2016 | 6.450 | 6.450 | 6.390 | 6.390 | 1,308 | -0.07(-1.08%) |
Aug 23, 2016 | 6.376 | 6.520 | 6.376 | 6.460 | 2,954 | +0.07(+1.10%) |
Aug 22, 2016 | 6.440 | 6.440 | 6.370 | 6.390 | 2,307 | -0.03(-0.47%) |
Aug 19, 2016 | 6.500 | 6.500 | 6.360 | 6.420 | 3,472 | +0.02(+0.31%) |
Aug 18, 2016 | 6.390 | 6.540 | 6.370 | 6.400 | 6,319 | -0.04(-0.62%) |
Aug 17, 2016 | 6.440 | 6.560 | 6.400 | 6.440 | 2,402 | +0.01(+0.16%) |
Aug 16, 2016 | 6.440 | 6.670 | 6.405 | 6.430 | 11,947 | +0.01(+0.16%) |
Aug 15, 2016 | 6.690 | 6.820 | 6.360 | 6.420 | 18,076 | -0.40(-5.87%) |
Aug 12, 2016 | 6.570 | 6.910 | 6.470 | 6.820 | 21,564 | +0.43(+6.75%) |
Aug 11, 2016 | 6.442 | 6.480 | 6.360 | 6.389 | 9,910 | +0.03(+0.47%) |
Aug 10, 2016 | 6.350 | 6.404 | 6.350 | 6.359 | 2,044 | -0.12(-1.87%) |
Aug 09, 2016 | 6.360 | 6.480 | 6.350 | 6.480 | 3,342 | +0.07(+1.09%) |
Aug 08, 2016 | 6.390 | 6.440 | 6.390 | 6.410 | 896 | +0.03(+0.42%) |
Aug 05, 2016 | 6.383 | 6.383 | 6.383 | 6.383 | 100 | -0.04(-0.57%) |
Aug 04, 2016 | 6.610 | 6.610 | 6.260 | 6.420 | 2,481 | -0.20(-3.02%) |
Aug 03, 2016 | 6.640 | 6.640 | 6.620 | 6.620 | 200 | -0.08(-1.19%) |
Aug 02, 2016 | 6.670 | 6.790 | 6.610 | 6.700 | 6,482 | -0.01(-0.10%) |
Aug 01, 2016 | 6.600 | 6.730 | 6.600 | 6.707 | 1,300 | -0.10(-1.52%) |
Jul 29, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 696 | -0.02(-0.30%) |
Jul 28, 2016 | 6.508 | 6.830 | 6.507 | 6.830 | 14,118 | +0.43(+6.72%) |
Jul 27, 2016 | 6.401 | 6.410 | 6.350 | 6.400 | 2,759 | -0.05(-0.77%) |
Jul 26, 2016 | 6.451 | 6.475 | 6.390 | 6.450 | 9,056 | -0.00(-0.00%) |
Jul 25, 2016 | 6.460 | 6.510 | 6.450 | 6.450 | 4,767 | -0.04(-0.62%) |
Jul 21, 2016 | 6.620 | 6.620 | 6.490 | 6.490 | 24 | -0.01(-0.15%) |
Jul 20, 2016 | 6.501 | 6.520 | 6.500 | 6.500 | 2,382 | -0.03(-0.45%) |
Jul 19, 2016 | 6.540 | 6.575 | 6.520 | 6.530 | 2,758 | -0.01(-0.23%) |
Jul 18, 2016 | 6.551 | 6.590 | 6.500 | 6.545 | 6,452 | +0.06(+1.00%) |
Jul 15, 2016 | 6.460 | 6.540 | 6.460 | 6.480 | 3,101 | -0.03(-0.46%) |
Jul 14, 2016 | 6.520 | 6.620 | 6.490 | 6.510 | 6,922 | -0.11(-1.66%) |
Jul 13, 2016 | 6.610 | 6.680 | 6.580 | 6.620 | 7,579 | +0.13(+2.00%) |
Jul 12, 2016 | 6.490 | 6.580 | 6.460 | 6.490 | 17,259 | -0.09(-1.37%) |
Jul 11, 2016 | 6.551 | 6.726 | 6.430 | 6.580 | 11,727 | -0.11(-1.64%) |
Jul 08, 2016 | 6.701 | 6.720 | 6.642 | 6.690 | 3,801 | +0.07(+1.06%) |
Jul 07, 2016 | 6.675 | 6.675 | 6.620 | 6.620 | 1,200 | -0.15(-2.22%) |
Jul 06, 2016 | 6.810 | 6.810 | 6.760 | 6.770 | 718 | -0.03(-0.41%) |
Jul 05, 2016 | 6.820 | 6.845 | 6.798 | 6.798 | 4,524 | -0.02(-0.32%) |
Jul 01, 2016 | 7.050 | 6.820 | 6.820 | 6.820 | 6,900 | -0.40(-5.54%) |
Jun 30, 2016 | 7.570 | 7.570 | 7.130 | 7.220 | 11,575 | -0.19(-2.50%) |
Jun 29, 2016 | 6.580 | 7.620 | 6.580 | 7.405 | 19,989 | +0.79(+11.96%) |
Jun 28, 2016 | 6.590 | 6.614 | 6.590 | 6.614 | 1,260 | -0.12(-1.72%) |
Jun 27, 2016 | 6.790 | 6.850 | 6.670 | 6.730 | 2,129 | -0.06(-0.89%) |
Jun 24, 2016 | 6.826 | 6.840 | 6.710 | 6.790 | 2,156 | +0.08(+1.19%) |
Jun 23, 2016 | 6.785 | 7.060 | 6.600 | 6.710 | 12,321 | -0.12(-1.76%) |
Jun 22, 2016 | 6.870 | 7.040 | 6.750 | 6.830 | 9,509 | -0.10(-1.44%) |
Jun 21, 2016 | 7.010 | 7.010 | 6.800 | 6.930 | 4,034 | -0.08(-1.14%) |
Jun 20, 2016 | 7.020 | 7.280 | 6.872 | 7.010 | 16,495 | +0.02(+0.29%) |
Jun 17, 2016 | 6.938 | 7.000 | 6.938 | 6.990 | 4,218 | -0.02(-0.28%) |
Jun 16, 2016 | 7.020 | 7.020 | 6.890 | 7.010 | 3,659 | +0.03(+0.45%) |
Jun 15, 2016 | 6.979 | 6.979 | 6.979 | 6.979 | 724 | +0.03(+0.41%) |
Jun 14, 2016 | 6.860 | 7.410 | 6.860 | 6.950 | 31,068 | +0.09(+1.31%) |
Jun 13, 2016 | 6.960 | 7.100 | 6.840 | 6.860 | 9,223 | -0.14(-2.00%) |
Jun 10, 2016 | 6.150 | 7.470 | 6.115 | 7.000 | 74,453 | +0.86(+14.01%) |
Jun 09, 2016 | 6.120 | 6.140 | 6.120 | 6.140 | 666 | +0.04(+0.65%) |
Jun 08, 2016 | 6.221 | 6.230 | 6.100 | 6.100 | 4,173 | -0.10(-1.61%) |
Jun 07, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 908 | -0.12(-1.90%) |
Jun 03, 2016 | 6.320 | 6.320 | 6.240 | 6.320 | 83 | +0.00(+0.00%) |
Jun 02, 2016 | 6.030 | 6.340 | 6.030 | 6.320 | 6,835 | +0.28(+4.70%) |
Jun 01, 2016 | 5.994 | 6.110 | 5.994 | 6.036 | 2,157 | -0.00(-0.06%) |
May 31, 2016 | 6.040 | 6.040 | 6.040 | 6.040 | 2,255 | +0.02(+0.33%) |
May 27, 2016 | 5.970 | 6.020 | 6.020 | 6.020 | 2,000 | +0.08(+1.35%) |
May 26, 2016 | 5.930 | 5.940 | 5.850 | 5.940 | 660 | -0.06(-1.00%) |
May 25, 2016 | 5.896 | 6.000 | 5.870 | 6.000 | 5,085 | +0.11(+1.87%) |
May 24, 2016 | 5.740 | 5.890 | 5.740 | 5.890 | 2,521 | +0.09(+1.55%) |
May 23, 2016 | 5.810 | 5.810 | 5.769 | 5.800 | 1,460 | +0.01(+0.17%) |
May 20, 2016 | 5.770 | 5.810 | 5.750 | 5.790 | 3,003 | +0.08(+1.40%) |
May 19, 2016 | 5.680 | 5.864 | 5.680 | 5.710 | 1,586 | +0.10(+1.76%) |
May 18, 2016 | 5.612 | 5.612 | 5.612 | 5.612 | 444 | +0.03(+0.57%) |
May 17, 2016 | 5.594 | 5.700 | 5.560 | 5.580 | 1,654 | -0.06(-1.06%) |
May 16, 2016 | 5.561 | 5.670 | 5.561 | 5.640 | 2,670 | +0.13(+2.36%) |
May 13, 2016 | 5.397 | 5.510 | 5.300 | 5.510 | 7,710 | +0.11(+2.04%) |
May 12, 2016 | 5.320 | 5.470 | 5.300 | 5.400 | 2,890 | +0.02(+0.37%) |
May 11, 2016 | 5.428 | 5.470 | 5.380 | 5.380 | 3,962 | -0.09(-1.65%) |
May 10, 2016 | 5.410 | 5.470 | 5.360 | 5.470 | 578 | +0.09(+1.67%) |
May 09, 2016 | 5.350 | 5.440 | 5.350 | 5.380 | 1,648 | +0.03(+0.56%) |
May 06, 2016 | 5.950 | 6.060 | 5.320 | 5.350 | 41,504 | -0.60(-10.11%) |
May 05, 2016 | 6.038 | 6.055 | 5.952 | 5.952 | 1,848 | -0.11(-1.79%) |
May 04, 2016 | 6.130 | 6.130 | 5.820 | 6.060 | 8,699 | -0.13(-2.09%) |
May 03, 2016 | 6.086 | 6.240 | 6.051 | 6.190 | 8,054 | +0.13(+2.14%) |
May 02, 2016 | 5.956 | 6.240 | 5.880 | 6.060 | 32,053 | +0.10(+1.68%) |
Apr 29, 2016 | 5.630 | 6.043 | 5.630 | 5.960 | 23,351 | +0.44(+7.97%) |
Apr 28, 2016 | 5.420 | 5.538 | 5.420 | 5.520 | 7,830 | +0.02(+0.36%) |
Apr 27, 2016 | 5.470 | 5.573 | 5.470 | 5.500 | 650 | +0.03(+0.55%) |
Apr 26, 2016 | 5.410 | 5.500 | 5.410 | 5.470 | 1,740 | -0.01(-0.18%) |
Apr 25, 2016 | 5.400 | 5.490 | 5.400 | 5.480 | 2,485 | +0.03(+0.55%) |
Apr 22, 2016 | 5.722 | 5.730 | 5.450 | 5.450 | 2,870 | -0.11(-1.92%) |
Apr 21, 2016 | 5.535 | 5.640 | 5.530 | 5.557 | 1,963 | -0.08(-1.34%) |
Apr 20, 2016 | 5.490 | 5.660 | 5.490 | 5.633 | 2,636 | +0.19(+3.54%) |
Apr 19, 2016 | 5.560 | 5.670 | 5.232 | 5.440 | 9,587 | -0.19(-3.37%) |
Apr 18, 2016 | 5.610 | 5.707 | 5.570 | 5.630 | 2,596 | -0.02(-0.35%) |
Apr 15, 2016 | 5.760 | 5.760 | 5.650 | 5.650 | 1,892 | -0.01(-0.16%) |
Apr 14, 2016 | 5.749 | 5.750 | 5.659 | 5.659 | 1,816 | +0.01(+0.16%) |
Apr 13, 2016 | 5.723 | 5.740 | 5.650 | 5.650 | 2,733 | -0.15(-2.53%) |
Apr 12, 2016 | 5.796 | 5.796 | 5.796 | 5.796 | 3,724 | -0.00(-0.06%) |
Apr 11, 2016 | 5.820 | 5.839 | 5.800 | 5.800 | 4,064 | +0.09(+1.58%) |
Apr 08, 2016 | 5.620 | 5.718 | 5.620 | 5.710 | 2,174 | +0.10(+1.84%) |
Apr 07, 2016 | 5.660 | 5.660 | 5.607 | 5.607 | 927 | +0.02(+0.30%) |
Apr 06, 2016 | 5.580 | 5.590 | 5.580 | 5.590 | 692 | -0.03(-0.53%) |
Apr 05, 2016 | 5.670 | 5.700 | 5.620 | 5.620 | 3,056 | +0.04(+0.72%) |
Apr 04, 2016 | 5.660 | 5.660 | 5.560 | 5.580 | 3,775 | +0.00(+0.00%) |
Apr 01, 2016 | 5.830 | 5.830 | 5.580 | 5.580 | 3,745 | -0.27(-4.62%) |
Mar 31, 2016 | 5.997 | 6.020 | 5.830 | 5.850 | 3,708 | -0.06(-0.99%) |
Mar 30, 2016 | 5.855 | 5.925 | 5.855 | 5.908 | 1,117 | -0.04(-0.70%) |
Mar 29, 2016 | 6.100 | 6.200 | 5.950 | 5.950 | 19,470 | -0.27(-4.34%) |
Mar 28, 2016 | 5.970 | 6.230 | 5.970 | 6.220 | 7,414 | +0.30(+5.07%) |
Mar 24, 2016 | 5.830 | 5.920 | 5.920 | 5.920 | 8,000 | +0.20(+3.50%) |
Mar 23, 2016 | 5.550 | 5.790 | 5.550 | 5.720 | 3,391 | +0.07(+1.24%) |
Mar 22, 2016 | 5.650 | 5.700 | 5.650 | 5.650 | 1,928 | -0.01(-0.17%) |
Mar 21, 2016 | 5.460 | 5.660 | 5.460 | 5.660 | 3,684 | +0.17(+3.10%) |
Mar 18, 2016 | 5.460 | 5.550 | 5.446 | 5.490 | 2,343 | -0.04(-0.75%) |
Mar 17, 2016 | 5.490 | 5.532 | 5.490 | 5.532 | 10,339 | +0.08(+1.50%) |
Mar 16, 2016 | 5.440 | 5.500 | 5.440 | 5.450 | 4,580 | +0.01(+0.16%) |
Mar 15, 2016 | 5.443 | 5.443 | 5.441 | 5.441 | 529 | +0.03(+0.46%) |
Mar 14, 2016 | 5.469 | 5.469 | 5.416 | 5.416 | 694 | +0.01(+0.12%) |
Mar 11, 2016 | 5.469 | 5.469 | 5.410 | 5.410 | 358 | -0.03(-0.47%) |
Mar 10, 2016 | 5.414 | 5.436 | 5.414 | 5.436 | 2,111 | +0.08(+1.58%) |
Mar 09, 2016 | 5.351 | 5.351 | 5.351 | 5.351 | 225 | -0.05(-0.90%) |
Mar 08, 2016 | 5.340 | 5.400 | 5.340 | 5.400 | 2,463 | +0.15(+2.86%) |
Mar 07, 2016 | 5.440 | 5.440 | 5.250 | 5.250 | 2,327 | -0.08(-1.50%) |
Mar 04, 2016 | 5.420 | 5.430 | 5.330 | 5.330 | 6,209 | -0.13(-2.38%) |
Mar 03, 2016 | 5.530 | 5.530 | 5.460 | 5.460 | 1,911 | -0.02(-0.40%) |
Mar 02, 2016 | 5.450 | 5.486 | 5.420 | 5.482 | 1,316 | +0.06(+1.14%) |
Mar 01, 2016 | 5.500 | 5.500 | 5.420 | 5.420 | 2,619 | +0.01(+0.18%) |
Feb 29, 2016 | 5.480 | 5.480 | 5.410 | 5.410 | 1,233 | +0.03(+0.56%) |
Feb 26, 2016 | 5.460 | 5.460 | 5.380 | 5.380 | 909 | +0.02(+0.37%) |
Feb 25, 2016 | 5.414 | 5.414 | 5.360 | 5.360 | 10,733 | -0.06(-1.11%) |
Feb 24, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 111 | +0.05(+0.97%) |
Feb 23, 2016 | 5.368 | 5.368 | 5.368 | 5.368 | 270 | -0.04(-0.78%) |
Feb 22, 2016 | 5.345 | 5.410 | 5.320 | 5.410 | 4,769 | +0.05(+0.93%) |
Feb 19, 2016 | 5.290 | 5.380 | 5.202 | 5.360 | 3,105 | +0.14(+2.65%) |
Feb 18, 2016 | 5.298 | 5.300 | 5.222 | 5.222 | 2,915 | +0.01(+0.22%) |
Feb 17, 2016 | 5.268 | 5.268 | 5.200 | 5.210 | 873 | -0.03(-0.57%) |
Feb 16, 2016 | 4.850 | 5.286 | 4.850 | 5.240 | 5,444 | +0.12(+2.34%) |
Feb 11, 2016 | 4.970 | 5.120 | 5.120 | 5.120 | 10,200 | +0.04(+0.79%) |
Feb 10, 2016 | 5.080 | 5.140 | 5.020 | 5.080 | 2,385 | -0.08(-1.55%) |
Feb 09, 2016 | 5.150 | 5.270 | 5.150 | 5.160 | 4,300 | -0.05(-0.97%) |
Feb 08, 2016 | 5.130 | 5.326 | 4.770 | 5.211 | 22,537 | -0.01(-0.18%) |
Feb 05, 2016 | 5.294 | 5.310 | 5.220 | 5.220 | 1,646 | +0.01(+0.19%) |
Feb 04, 2016 | 5.306 | 5.306 | 5.210 | 5.210 | 452 | +0.00(+0.00%) |
Feb 03, 2016 | 5.290 | 5.300 | 5.200 | 5.210 | 1,065 | +0.02(+0.39%) |
Feb 02, 2016 | 5.240 | 5.240 | 5.150 | 5.190 | 3,744 | -0.13(-2.44%) |