Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.690 | 6.690 | 6.602 | 6.640 | 116,914 | -0.03(-0.45%) |
Nov 29, 2016 | 6.620 | 6.690 | 6.590 | 6.670 | 71,935 | +0.10(+1.60%) |
Nov 28, 2016 | 6.550 | 6.590 | 6.540 | 6.565 | 51,133 | -0.03(-0.53%) |
Nov 25, 2016 | 6.570 | 6.600 | 6.530 | 6.600 | 27,639 | +0.03(+0.46%) |
Nov 23, 2016 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.580 | 6.580 | 6.510 | 6.560 | 77,183 | +0.10(+1.55%) |
Nov 21, 2016 | 6.430 | 6.460 | 6.410 | 6.460 | 77,791 | +0.05(+0.86%) |
Nov 18, 2016 | 6.450 | 6.450 | 6.390 | 6.405 | 158,422 | -0.01(-0.11%) |
Nov 17, 2016 | 6.470 | 6.485 | 6.410 | 6.412 | 42,190 | -0.09(-1.35%) |
Nov 16, 2016 | 6.460 | 6.520 | 6.450 | 6.500 | 102,261 | -0.08(-1.29%) |
Nov 15, 2016 | 6.520 | 6.600 | 6.490 | 6.585 | 137,672 | +0.08(+1.23%) |
Nov 14, 2016 | 6.520 | 6.520 | 6.450 | 6.505 | 112,430 | +0.06(+0.87%) |
Nov 11, 2016 | 6.480 | 6.510 | 6.400 | 6.449 | 78,532 | -0.34(-5.02%) |
Nov 10, 2016 | 6.820 | 6.820 | 6.730 | 6.790 | 68,070 | -0.01(-0.15%) |
Nov 09, 2016 | 6.780 | 6.830 | 6.720 | 6.800 | 178,332 | -0.32(-4.49%) |
Nov 08, 2016 | 7.082 | 7.130 | 7.060 | 7.120 | 122,906 | -0.14(-1.93%) |
Nov 07, 2016 | 7.220 | 7.280 | 7.210 | 7.260 | 69,419 | +0.21(+3.05%) |
Nov 04, 2016 | 6.950 | 7.080 | 6.950 | 7.045 | 44,996 | -0.00(-0.07%) |
Nov 03, 2016 | 7.000 | 7.060 | 6.980 | 7.050 | 264,801 | +0.01(+0.14%) |
Nov 02, 2016 | 7.000 | 7.080 | 6.985 | 7.040 | 352,106 | -0.54(-7.12%) |
Nov 01, 2016 | 7.650 | 7.650 | 7.510 | 7.580 | 116,022 | -0.10(-1.37%) |
Oct 31, 2016 | 7.665 | 7.704 | 7.610 | 7.685 | 114,170 | +0.04(+0.59%) |
Oct 28, 2016 | 7.645 | 7.680 | 7.610 | 7.640 | 172,768 | -0.02(-0.26%) |
Oct 27, 2016 | 7.695 | 7.720 | 7.650 | 7.660 | 51,307 | +0.02(+0.20%) |
Oct 26, 2016 | 7.620 | 7.690 | 7.610 | 7.645 | 303,118 | +0.09(+1.26%) |
Oct 25, 2016 | 7.530 | 7.570 | 7.505 | 7.550 | 542,741 | -0.08(-0.98%) |
Oct 24, 2016 | 7.670 | 7.670 | 7.595 | 7.625 | 1,278,156 | +0.07(+0.93%) |
Oct 21, 2016 | 7.530 | 7.560 | 7.500 | 7.555 | 418,593 | +0.06(+0.87%) |
Oct 20, 2016 | 7.460 | 7.540 | 7.460 | 7.490 | 82,161 | +0.11(+1.49%) |
Oct 19, 2016 | 7.300 | 7.420 | 7.300 | 7.380 | 10,518 | +0.15(+2.07%) |
Oct 18, 2016 | 7.230 | 7.230 | 7.180 | 7.230 | 16,919 | +0.08(+1.12%) |
Oct 17, 2016 | 7.210 | 7.210 | 7.140 | 7.150 | 19,343 | -0.06(-0.83%) |
Oct 14, 2016 | 7.205 | 7.270 | 7.200 | 7.210 | 24,786 | +0.12(+1.62%) |
Oct 13, 2016 | 7.045 | 7.110 | 7.025 | 7.095 | 92,566 | -0.15(-2.00%) |
Oct 12, 2016 | 7.180 | 7.270 | 7.180 | 7.240 | 154,904 | +0.07(+0.98%) |
Oct 11, 2016 | 7.240 | 7.260 | 7.160 | 7.170 | 112,906 | -0.08(-1.10%) |
Oct 10, 2016 | 7.250 | 7.310 | 7.250 | 7.250 | 50,711 | +0.02(+0.28%) |
Oct 07, 2016 | 7.270 | 7.275 | 7.150 | 7.230 | 40,345 | -0.13(-1.79%) |
Oct 06, 2016 | 7.290 | 7.362 | 7.290 | 7.362 | 34,777 | -0.05(-0.65%) |
Oct 05, 2016 | 7.340 | 7.430 | 7.340 | 7.410 | 55,469 | +0.10(+1.37%) |
Oct 04, 2016 | 7.320 | 7.330 | 7.270 | 7.310 | 31,499 | -0.02(-0.20%) |
Oct 03, 2016 | 7.350 | 7.350 | 7.280 | 7.325 | 231,162 | -0.06(-0.81%) |
Sep 30, 2016 | 7.280 | 7.400 | 7.280 | 7.385 | 128,867 | +0.13(+1.86%) |
Sep 29, 2016 | 7.380 | 7.390 | 7.240 | 7.250 | 260,887 | -0.12(-1.63%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.220 | 7.370 | 49,266 | +0.15(+2.01%) |
Sep 27, 2016 | 7.160 | 7.240 | 7.150 | 7.225 | 23,613 | -0.04(-0.48%) |
Sep 26, 2016 | 7.270 | 7.305 | 7.240 | 7.260 | 19,425 | -0.16(-2.16%) |
Sep 23, 2016 | 7.460 | 7.460 | 7.350 | 7.420 | 67,232 | -0.30(-3.89%) |
Sep 22, 2016 | 7.670 | 7.760 | 7.670 | 7.720 | 52,074 | +0.25(+3.35%) |
Sep 21, 2016 | 7.380 | 7.490 | 7.350 | 7.470 | 30,559 | +0.01(+0.13%) |
Sep 20, 2016 | 7.500 | 7.500 | 7.410 | 7.460 | 57,093 | -0.07(-0.93%) |
Sep 19, 2016 | 7.570 | 7.580 | 7.480 | 7.530 | 30,783 | -0.02(-0.26%) |
Sep 16, 2016 | 7.520 | 7.572 | 7.500 | 7.550 | 25,185 | -0.26(-3.33%) |
Sep 15, 2016 | 7.730 | 7.840 | 7.730 | 7.810 | 294,541 | +0.09(+1.17%) |
Sep 14, 2016 | 7.780 | 7.800 | 7.700 | 7.720 | 1,800,718 | -0.01(-0.13%) |
Sep 13, 2016 | 7.730 | 7.760 | 7.680 | 7.730 | 197,215 | +0.00(+0.00%) |
Sep 12, 2016 | 7.598 | 7.730 | 7.598 | 7.730 | 44,112 | +0.08(+1.05%) |
Sep 09, 2016 | 7.780 | 7.780 | 7.640 | 7.650 | 14,937 | -0.04(-0.58%) |
Sep 08, 2016 | 7.700 | 7.730 | 7.670 | 7.695 | 53,796 | +0.04(+0.46%) |
Sep 07, 2016 | 7.660 | 7.714 | 7.620 | 7.660 | 131,854 | +0.02(+0.26%) |
Sep 06, 2016 | 7.660 | 7.670 | 7.580 | 7.640 | 10,666 | -0.02(-0.26%) |
Sep 02, 2016 | 7.660 | 7.660 | 7.660 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 7.650 | 7.670 | 7.580 | 7.660 | 25,907 | +0.20(+2.61%) |
Aug 31, 2016 | 7.490 | 7.497 | 7.440 | 7.465 | 27,129 | -0.04(-0.47%) |
Aug 30, 2016 | 7.525 | 7.540 | 7.480 | 7.500 | 282,369 | -0.05(-0.66%) |
Aug 29, 2016 | 7.500 | 7.560 | 7.495 | 7.550 | 354,017 | +0.10(+1.34%) |
Aug 26, 2016 | 7.502 | 7.600 | 7.410 | 7.450 | 291,421 | +0.00(+0.00%) |
Aug 25, 2016 | 7.445 | 7.490 | 7.430 | 7.450 | 20,285 | -0.06(-0.80%) |
Aug 24, 2016 | 7.520 | 7.550 | 7.490 | 7.510 | 12,870 | +0.06(+0.74%) |
Aug 23, 2016 | 7.400 | 7.500 | 7.400 | 7.455 | 151,540 | +0.19(+2.55%) |
Aug 22, 2016 | 7.220 | 7.300 | 7.220 | 7.269 | 46,969 | -0.03(-0.42%) |
Aug 19, 2016 | 7.204 | 7.300 | 7.190 | 7.300 | 32,332 | +0.13(+1.81%) |
Aug 18, 2016 | 7.100 | 7.170 | 7.060 | 7.170 | 24,320 | +0.21(+3.09%) |
Aug 17, 2016 | 6.910 | 6.978 | 6.880 | 6.955 | 18,018 | -0.05(-0.78%) |
Aug 16, 2016 | 6.980 | 7.050 | 6.960 | 7.010 | 28,994 | +0.04(+0.50%) |
Aug 15, 2016 | 6.940 | 7.000 | 6.940 | 6.975 | 29,996 | -0.01(-0.07%) |
Aug 12, 2016 | 7.010 | 7.120 | 6.970 | 6.980 | 52,885 | +0.21(+3.10%) |
Aug 11, 2016 | 6.760 | 6.840 | 6.730 | 6.770 | 47,733 | -0.05(-0.73%) |
Aug 10, 2016 | 6.860 | 6.890 | 6.804 | 6.820 | 92,887 | -0.04(-0.58%) |
Aug 09, 2016 | 6.850 | 6.930 | 6.800 | 6.860 | 38,266 | +0.09(+1.33%) |
Aug 08, 2016 | 6.810 | 6.810 | 6.740 | 6.770 | 40,276 | -0.04(-0.51%) |
Aug 05, 2016 | 6.745 | 6.820 | 6.745 | 6.805 | 30,520 | +0.09(+1.42%) |
Aug 04, 2016 | 6.726 | 6.740 | 6.680 | 6.710 | 32,067 | +0.07(+0.98%) |
Aug 03, 2016 | 6.600 | 6.650 | 6.580 | 6.645 | 72,745 | -0.05(-0.67%) |
Aug 02, 2016 | 6.650 | 6.690 | 6.630 | 6.690 | 34,582 | +0.00(+0.00%) |
Aug 01, 2016 | 6.740 | 6.740 | 6.650 | 6.690 | 16,137 | -0.17(-2.48%) |
Jul 29, 2016 | 6.750 | 6.860 | 6.750 | 6.860 | 39,792 | +0.18(+2.69%) |
Jul 28, 2016 | 6.640 | 6.680 | 6.630 | 6.680 | 25,598 | +0.24(+3.73%) |
Jul 27, 2016 | 6.440 | 6.446 | 6.370 | 6.440 | 46,504 | +0.10(+1.58%) |
Jul 26, 2016 | 6.250 | 6.350 | 6.250 | 6.340 | 104,826 | +0.06(+0.96%) |
Jul 25, 2016 | 6.310 | 6.310 | 6.250 | 6.280 | 41,776 | -0.02(-0.40%) |
Jul 22, 2016 | 6.300 | 6.320 | 6.270 | 6.305 | 51,239 | +0.02(+0.40%) |
Jul 21, 2016 | 6.290 | 6.310 | 6.240 | 6.280 | 154,882 | -0.05(-0.87%) |
Jul 20, 2016 | 6.280 | 6.360 | 6.265 | 6.335 | 60,222 | +0.09(+1.52%) |
Jul 19, 2016 | 6.210 | 6.250 | 6.170 | 6.240 | 146,296 | -0.04(-0.64%) |
Jul 18, 2016 | 6.240 | 6.290 | 6.200 | 6.280 | 137,360 | -0.10(-1.57%) |
Jul 15, 2016 | 6.340 | 6.380 | 6.310 | 6.380 | 108,958 | -0.13(-2.00%) |
Jul 14, 2016 | 6.520 | 6.550 | 6.470 | 6.510 | 22,794 | +0.05(+0.77%) |
Jul 13, 2016 | 6.470 | 6.470 | 6.410 | 6.460 | 24,915 | -0.07(-1.07%) |
Jul 12, 2016 | 6.570 | 6.580 | 6.530 | 6.530 | 47,643 | +0.07(+1.08%) |
Jul 11, 2016 | 6.570 | 6.570 | 6.430 | 6.460 | 33,359 | +0.02(+0.31%) |
Jul 08, 2016 | 6.450 | 6.300 | 6.440 | 64,448 | +0.14(+2.22%) | |
Jul 07, 2016 | 6.290 | 6.390 | 6.240 | 6.300 | 56,249 | -0.02(-0.32%) |
Jul 05, 2016 | 6.370 | 6.374 | 6.280 | 6.320 | 42,476 | -0.32(-4.82%) |
Jul 01, 2016 | 6.640 | 6.640 | 6.640 | 0 | +0.10(+1.53%) | |
Jun 30, 2016 | 6.513 | 6.550 | 6.450 | 6.540 | 34,870 | +0.08(+1.32%) |
Jun 29, 2016 | 6.420 | 6.490 | 6.420 | 6.455 | 34,050 | +0.29(+4.62%) |
Jun 28, 2016 | 6.200 | 6.200 | 6.110 | 6.170 | 55,614 | +0.14(+2.32%) |
Jun 27, 2016 | 6.110 | 6.110 | 5.980 | 6.030 | 38,729 | -0.51(-7.87%) |
Jun 24, 2016 | 6.610 | 6.680 | 6.534 | 6.545 | 31,033 | -0.49(-6.90%) |
Jun 23, 2016 | 6.900 | 7.050 | 6.900 | 7.030 | 94,339 | +0.86(+13.94%) |
Jun 22, 2016 | 6.250 | 6.260 | 6.160 | 6.170 | 75,993 | -0.04(-0.72%) |
Jun 21, 2016 | 6.160 | 6.230 | 6.126 | 6.215 | 341,828 | +0.08(+1.39%) |
Jun 20, 2016 | 6.180 | 6.180 | 6.130 | 6.130 | 186,783 | +0.03(+0.49%) |
Jun 17, 2016 | 6.070 | 6.120 | 6.040 | 6.100 | 231,561 | +0.02(+0.33%) |
Jun 16, 2016 | 5.950 | 6.080 | 5.850 | 6.080 | 359,790 | +0.03(+0.50%) |
Jun 15, 2016 | 6.090 | 6.150 | 6.050 | 6.050 | 80,924 | +0.06(+1.00%) |
Jun 14, 2016 | 6.060 | 6.110 | 5.940 | 5.990 | 103,184 | -0.23(-3.78%) |
Jun 13, 2016 | 6.250 | 6.290 | 6.225 | 6.225 | 106,201 | -0.18(-2.73%) |
Jun 10, 2016 | 6.440 | 6.440 | 6.340 | 6.400 | 28,130 | -0.26(-3.98%) |
Jun 09, 2016 | 6.640 | 6.670 | 6.620 | 6.665 | 51,468 | -0.25(-3.55%) |
Jun 08, 2016 | 6.910 | 6.940 | 6.880 | 6.910 | 33,603 | +0.04(+0.58%) |
Jun 07, 2016 | 6.820 | 6.910 | 6.800 | 6.870 | 56,020 | +0.23(+3.46%) |
Jun 06, 2016 | 6.560 | 6.660 | 6.560 | 6.640 | 45,779 | +0.12(+1.84%) |
Jun 03, 2016 | 6.560 | 6.580 | 6.460 | 6.520 | 30,783 | +0.00(+0.00%) |
Jun 02, 2016 | 6.570 | 6.570 | 6.480 | 6.520 | 21,108 | -0.03(-0.46%) |
Jun 01, 2016 | 6.500 | 6.550 | 6.500 | 6.550 | 47,088 | +0.10(+1.55%) |
May 31, 2016 | 6.470 | 6.520 | 6.435 | 6.450 | 92,824 | +0.01(+0.16%) |
May 27, 2016 | 6.440 | 6.440 | 6.440 | 0 | -0.15(-2.35%) | |
May 26, 2016 | 6.600 | 6.610 | 6.550 | 6.595 | 39,705 | +0.05(+0.84%) |
May 25, 2016 | 6.470 | 6.540 | 6.470 | 6.540 | 38,402 | -0.07(-1.06%) |
May 24, 2016 | 6.580 | 6.620 | 6.550 | 6.610 | 33,305 | -0.03(-0.45%) |
May 23, 2016 | 6.590 | 6.660 | 6.590 | 6.640 | 49,841 | -0.08(-1.12%) |
May 20, 2016 | 6.690 | 6.740 | 6.670 | 6.715 | 175,763 | +0.12(+1.90%) |
May 19, 2016 | 6.610 | 6.630 | 6.500 | 6.590 | 77,440 | -0.06(-0.90%) |
May 18, 2016 | 6.630 | 6.760 | 6.630 | 6.650 | 537,926 | -0.11(-1.63%) |
May 17, 2016 | 6.730 | 6.800 | 6.710 | 6.760 | 606,550 | +0.10(+1.50%) |
May 16, 2016 | 6.560 | 6.660 | 6.560 | 6.660 | 33,202 | +0.10(+1.52%) |
May 13, 2016 | 6.550 | 6.580 | 6.500 | 6.560 | 676,178 | -0.11(-1.65%) |
May 12, 2016 | 6.770 | 6.770 | 6.630 | 6.670 | 44,899 | -0.04(-0.60%) |
May 11, 2016 | 6.643 | 6.770 | 6.640 | 6.710 | 59,362 | -0.07(-1.03%) |
May 10, 2016 | 6.700 | 6.780 | 6.690 | 6.780 | 47,270 | -0.09(-1.38%) |
May 09, 2016 | 6.970 | 6.970 | 6.838 | 6.875 | 410,421 | -0.25(-3.44%) |
May 06, 2016 | 7.092 | 7.140 | 7.092 | 7.120 | 32,426 | +0.02(+0.28%) |
May 05, 2016 | 7.130 | 7.170 | 7.042 | 7.100 | 72,463 | -0.07(-0.98%) |
May 04, 2016 | 7.150 | 7.250 | 7.130 | 7.170 | 315,603 | +0.37(+5.44%) |
May 03, 2016 | 6.840 | 6.840 | 6.754 | 6.800 | 64,250 | -0.18(-2.58%) |
May 02, 2016 | 6.960 | 6.980 | 6.880 | 6.980 | 184,963 | -0.10(-1.41%) |
Apr 29, 2016 | 7.000 | 7.100 | 7.000 | 7.080 | 232,024 | +0.11(+1.58%) |
Apr 28, 2016 | 7.080 | 7.080 | 6.950 | 6.970 | 582,697 | -0.23(-3.19%) |
Apr 27, 2016 | 7.140 | 7.210 | 7.130 | 7.200 | 384,879 | +0.11(+1.55%) |
Apr 26, 2016 | 7.114 | 7.130 | 7.070 | 7.090 | 39,273 | +0.02(+0.28%) |
Apr 25, 2016 | 7.130 | 7.130 | 7.070 | 7.070 | 122,635 | -0.24(-3.23%) |
Apr 22, 2016 | 7.250 | 7.330 | 7.230 | 7.306 | 181,893 | +0.02(+0.22%) |
Apr 21, 2016 | 7.280 | 7.320 | 7.208 | 7.290 | 153,983 | +0.05(+0.69%) |
Apr 20, 2016 | 7.230 | 7.300 | 7.230 | 7.240 | 631,762 | +0.17(+2.40%) |
Apr 19, 2016 | 6.900 | 7.090 | 6.900 | 7.070 | 209,712 | +0.29(+4.28%) |
Apr 18, 2016 | 6.650 | 6.780 | 6.650 | 6.780 | 104,995 | +0.02(+0.30%) |
Apr 15, 2016 | 6.720 | 6.780 | 6.716 | 6.760 | 163,859 | +0.07(+1.05%) |
Apr 14, 2016 | 6.700 | 6.720 | 6.660 | 6.690 | 287,305 | +0.17(+2.61%) |
Apr 13, 2016 | 6.490 | 6.540 | 6.460 | 6.520 | 371,739 | +0.12(+1.87%) |
Apr 12, 2016 | 6.300 | 6.420 | 6.300 | 6.400 | 271,086 | -0.25(-3.76%) |
Apr 11, 2016 | 6.500 | 6.660 | 6.500 | 6.650 | 408,217 | +0.17(+2.62%) |
Apr 08, 2016 | 6.380 | 6.480 | 6.350 | 6.480 | 170,108 | +0.26(+4.18%) |
Apr 07, 2016 | 6.220 | 6.320 | 6.180 | 6.220 | 33,686 | -0.10(-1.58%) |
Apr 06, 2016 | 6.220 | 6.320 | 6.220 | 6.320 | 17,055 | -0.01(-0.16%) |
Apr 05, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 39,016 | -0.16(-2.47%) |
Apr 04, 2016 | 6.490 | 6.520 | 6.470 | 6.490 | 22,057 | +0.02(+0.31%) |
Apr 01, 2016 | 6.500 | 6.500 | 6.440 | 6.470 | 53,389 | -0.12(-1.82%) |
Mar 31, 2016 | 6.640 | 6.640 | 6.580 | 6.590 | 44,377 | -0.16(-2.30%) |
Mar 30, 2016 | 6.730 | 6.780 | 6.718 | 6.745 | 10,315 | +0.16(+2.35%) |
Mar 29, 2016 | 6.550 | 6.590 | 6.490 | 6.590 | 438,748 | -0.08(-1.20%) |
Mar 28, 2016 | 6.680 | 6.690 | 6.670 | 6.670 | 87,703 | +0.00(+0.00%) |
Mar 24, 2016 | 6.670 | 6.670 | 6.670 | 0 | +0.01(+0.23%) | |
Mar 23, 2016 | 6.810 | 6.810 | 6.620 | 6.655 | 79,749 | -0.17(-2.42%) |
Mar 22, 2016 | 6.782 | 6.870 | 6.720 | 6.820 | 27,891 | +0.04(+0.59%) |
Mar 21, 2016 | 6.860 | 6.880 | 6.780 | 6.780 | 76,238 | -0.15(-2.16%) |
Mar 18, 2016 | 6.940 | 6.940 | 6.890 | 6.930 | 124,098 | +0.13(+1.91%) |
Mar 17, 2016 | 6.790 | 6.830 | 6.710 | 6.800 | 533,969 | -0.01(-0.15%) |
Mar 16, 2016 | 6.660 | 6.810 | 6.660 | 6.810 | 276,114 | +0.13(+1.95%) |
Mar 15, 2016 | 6.622 | 6.680 | 6.607 | 6.680 | 348,650 | -0.06(-0.82%) |
Mar 14, 2016 | 6.760 | 6.760 | 6.660 | 6.735 | 265,892 | -0.07(-1.10%) |
Mar 11, 2016 | 6.730 | 6.810 | 6.730 | 6.810 | 114,344 | +0.18(+2.71%) |
Mar 10, 2016 | 6.580 | 6.680 | 6.570 | 6.630 | 260,231 | -0.12(-1.78%) |
Mar 09, 2016 | 6.750 | 6.800 | 6.720 | 6.750 | 434,857 | -0.07(-0.95%) |
Mar 08, 2016 | 6.960 | 6.960 | 6.790 | 6.815 | 137,503 | -0.28(-4.01%) |
Mar 07, 2016 | 7.000 | 7.110 | 7.000 | 7.100 | 14,015 | +0.00(+0.00%) |
Mar 04, 2016 | 6.970 | 7.150 | 6.970 | 7.100 | 62,535 | +0.17(+2.45%) |
Mar 03, 2016 | 6.840 | 6.930 | 6.840 | 6.930 | 265,168 | +0.12(+1.76%) |
Mar 02, 2016 | 6.730 | 6.840 | 6.725 | 6.810 | 1,134,820 | +0.22(+3.34%) |
Mar 01, 2016 | 6.530 | 6.620 | 6.490 | 6.590 | 90,695 | -0.01(-0.15%) |
Feb 29, 2016 | 6.620 | 6.670 | 6.570 | 6.600 | 15,953 | +0.15(+2.33%) |
Feb 26, 2016 | 6.460 | 6.460 | 6.400 | 6.450 | 16,063 | +0.21(+3.37%) |
Feb 25, 2016 | 6.220 | 6.250 | 6.185 | 6.240 | 32,586 | +0.10(+1.63%) |
Feb 24, 2016 | 6.050 | 6.140 | 6.000 | 6.140 | 34,957 | -0.09(-1.44%) |
Feb 23, 2016 | 6.230 | 6.230 | 6.160 | 6.230 | 47,326 | -0.14(-2.20%) |
Feb 22, 2016 | 6.275 | 6.380 | 6.275 | 6.370 | 30,480 | +0.18(+2.91%) |
Feb 19, 2016 | 6.210 | 6.210 | 6.160 | 6.190 | 36,079 | -0.14(-2.21%) |
Feb 18, 2016 | 6.330 | 6.380 | 6.320 | 6.330 | 17,917 | -0.16(-2.39%) |
Feb 17, 2016 | 6.400 | 6.510 | 6.400 | 6.485 | 121,558 | +0.29(+4.60%) |
Feb 16, 2016 | 6.150 | 6.200 | 6.140 | 6.200 | 29,980 | +0.20(+3.33%) |
Feb 12, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.31(+5.45%) | |
Feb 11, 2016 | 5.700 | 5.710 | 5.620 | 5.690 | 35,119 | -0.30(-5.09%) |
Feb 10, 2016 | 5.900 | 6.050 | 5.864 | 5.995 | 22,345 | -0.21(-3.31%) |
Feb 09, 2016 | 6.130 | 6.320 | 6.130 | 6.200 | 247,212 | -0.28(-4.32%) |
Feb 08, 2016 | 6.488 | 6.510 | 6.400 | 6.480 | 38,703 | -0.17(-2.63%) |
Feb 05, 2016 | 6.700 | 6.714 | 6.620 | 6.655 | 37,304 | +0.07(+0.99%) |
Feb 04, 2016 | 6.350 | 6.600 | 6.350 | 6.590 | 45,784 | +0.31(+4.94%) |
Feb 03, 2016 | 6.200 | 6.280 | 6.170 | 6.280 | 39,033 | +0.13(+2.11%) |
Feb 02, 2016 | 6.200 | 6.202 | 6.120 | 6.150 | 69,109 | -0.38(-5.82%) |
Feb 01, 2016 | 6.470 | 6.540 | 6.470 | 6.530 | 73,323 | +0.02(+0.23%) |
Jan 29, 2016 | 6.425 | 6.520 | 6.425 | 6.515 | 45,421 | +0.18(+2.92%) |
Jan 28, 2016 | 6.330 | 6.360 | 6.270 | 6.330 | 63,745 | +0.23(+3.77%) |
Jan 27, 2016 | 6.100 | 6.160 | 6.060 | 6.100 | 41,539 | -0.02(-0.33%) |
Jan 26, 2016 | 6.030 | 6.130 | 6.025 | 6.120 | 117,127 | +0.13(+2.17%) |
Jan 25, 2016 | 5.990 | 6.060 | 5.984 | 5.990 | 81,864 | -0.10(-1.64%) |
Jan 22, 2016 | 6.030 | 6.095 | 6.030 | 6.090 | 49,926 | +0.37(+6.47%) |
Jan 21, 2016 | 5.640 | 5.750 | 5.640 | 5.720 | 86,957 | +0.08(+1.42%) |
Jan 20, 2016 | 5.640 | 5.650 | 5.536 | 5.640 | 169,553 | -0.11(-1.91%) |
Jan 19, 2016 | 5.780 | 5.790 | 5.680 | 5.750 | 83,714 | +0.06(+1.05%) |
Jan 15, 2016 | 5.690 | 5.690 | 5.690 | 0 | -0.29(-4.93%) | |
Jan 14, 2016 | 5.915 | 6.020 | 5.884 | 5.985 | 53,868 | +0.25(+4.45%) |
Jan 13, 2016 | 5.885 | 5.910 | 5.700 | 5.730 | 146,965 | -0.15(-2.55%) |
Jan 12, 2016 | 5.930 | 5.930 | 5.800 | 5.880 | 89,753 | -0.06(-1.01%) |
Jan 11, 2016 | 5.970 | 5.980 | 5.910 | 5.940 | 90,001 | +0.06(+1.02%) |
Jan 08, 2016 | 5.970 | 5.990 | 5.880 | 5.880 | 25,950 | -0.25(-4.08%) |
Jan 07, 2016 | 6.100 | 6.210 | 6.090 | 6.130 | 43,448 | -0.21(-3.31%) |
Jan 06, 2016 | 6.306 | 6.400 | 6.306 | 6.340 | 16,097 | -0.16(-2.46%) |
Jan 05, 2016 | 6.510 | 6.510 | 6.350 | 6.500 | 80,742 | +0.02(+0.31%) |
Jan 04, 2016 | 6.480 | 6.560 | 6.410 | 6.480 | 48,104 | -0.03(-0.46%) |
Dec 31, 2015 | 6.510 | 6.510 | 6.510 | 0 | -0.04(-0.69%) | |
Dec 30, 2015 | 6.545 | 6.620 | 6.500 | 6.555 | 60,397 | -0.00(-0.08%) |
Dec 29, 2015 | 6.530 | 6.620 | 6.510 | 6.560 | 131,912 | -0.02(-0.30%) |
Dec 28, 2015 | 6.560 | 6.620 | 6.470 | 6.580 | 98,323 | +0.06(+0.92%) |
Dec 24, 2015 | 6.520 | 6.520 | 6.520 | 0 | -0.02(-0.31%) | |
Dec 23, 2015 | 6.494 | 6.560 | 6.460 | 6.540 | 165,566 | +0.03(+0.46%) |
Dec 22, 2015 | 6.460 | 6.510 | 6.445 | 6.510 | 127,857 | +0.06(+0.93%) |
Dec 21, 2015 | 6.425 | 6.484 | 6.416 | 6.450 | 106,296 | +0.11(+1.65%) |
Dec 18, 2015 | 6.360 | 6.410 | 6.320 | 6.345 | 64,307 | -0.21(-3.13%) |
Dec 17, 2015 | 6.600 | 6.600 | 6.518 | 6.550 | 109,923 | -0.12(-1.80%) |
Dec 16, 2015 | 6.640 | 6.670 | 6.580 | 6.670 | 81,667 | -0.12(-1.84%) |
Dec 15, 2015 | 6.620 | 6.820 | 6.620 | 6.795 | 196,627 | +0.04(+0.67%) |
Dec 14, 2015 | 6.730 | 6.830 | 6.700 | 6.750 | 56,578 | +0.01(+0.15%) |
Dec 11, 2015 | 6.770 | 6.790 | 6.700 | 6.740 | 44,046 | -0.20(-2.88%) |
Dec 10, 2015 | 6.980 | 7.060 | 6.910 | 6.940 | 30,964 | -0.07(-1.00%) |
Dec 09, 2015 | 7.020 | 7.160 | 6.930 | 7.010 | 71,801 | -0.03(-0.36%) |
Dec 08, 2015 | 7.100 | 7.100 | 7.000 | 7.035 | 63,301 | -0.16(-2.16%) |
Dec 07, 2015 | 7.190 | 7.190 | 7.160 | 7.190 | 56,801 | -0.06(-0.83%) |
Dec 04, 2015 | 7.280 | 7.320 | 7.250 | 7.250 | 78,869 | -0.08(-1.09%) |
Dec 03, 2015 | 7.380 | 7.480 | 7.330 | 7.330 | 29,063 | +0.03(+0.41%) |
Dec 02, 2015 | 7.370 | 7.390 | 7.300 | 7.300 | 40,886 | -0.32(-4.20%) |