Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.844 | 6.859 | 6.697 | 6.818 | 1,156,946 | -0.07(-0.95%) |
Feb 27, 2017 | 6.915 | 6.915 | 6.844 | 6.884 | 316,558 | -0.02(-0.22%) |
Feb 24, 2017 | 6.829 | 6.909 | 6.813 | 6.899 | 356,014 | +0.05(+0.74%) |
Feb 23, 2017 | 6.874 | 6.879 | 6.826 | 6.849 | 590,727 | -0.03(-0.40%) |
Feb 22, 2017 | 6.889 | 6.925 | 6.824 | 6.877 | 878,461 | -0.04(-0.55%) |
Feb 21, 2017 | 6.894 | 6.935 | 6.889 | 6.915 | 863,009 | +0.01(+0.07%) |
Feb 17, 2017 | 6.909 | 6.909 | 6.909 | 0 | -0.01(-0.15%) | |
Feb 16, 2017 | 6.894 | 6.935 | 6.849 | 6.920 | 1,085,941 | +0.02(+0.29%) |
Feb 15, 2017 | 6.854 | 6.960 | 6.854 | 6.899 | 2,579,804 | +0.06(+0.92%) |
Feb 14, 2017 | 6.751 | 6.866 | 6.751 | 6.836 | 9,602,925 | -0.20(-2.78%) |
Feb 13, 2017 | 7.022 | 7.052 | 7.022 | 7.032 | 359,242 | +0.01(+0.14%) |
Feb 10, 2017 | 7.027 | 7.047 | 7.007 | 7.022 | 291,898 | -0.03(-0.36%) |
Feb 09, 2017 | 7.077 | 7.077 | 7.002 | 7.047 | 286,947 | -0.02(-0.28%) |
Feb 08, 2017 | 7.102 | 7.102 | 7.017 | 7.067 | 149,995 | -0.01(-0.14%) |
Feb 07, 2017 | 7.087 | 7.102 | 7.054 | 7.077 | 173,886 | -0.01(-0.14%) |
Feb 06, 2017 | 7.027 | 7.112 | 7.027 | 7.087 | 247,993 | +0.04(+0.50%) |
Feb 03, 2017 | 7.017 | 7.062 | 6.994 | 7.052 | 156,747 | +0.03(+0.43%) |
Feb 02, 2017 | 7.032 | 7.077 | 6.982 | 7.022 | 216,486 | -0.03(-0.43%) |
Feb 01, 2017 | 7.107 | 7.107 | 7.022 | 7.052 | 189,249 | -0.02(-0.28%) |
Jan 31, 2017 | 7.047 | 7.077 | 6.977 | 7.072 | 213,798 | +0.03(+0.43%) |
Jan 30, 2017 | 7.042 | 7.082 | 6.982 | 7.042 | 152,320 | -0.02(-0.21%) |
Jan 27, 2017 | 7.007 | 7.107 | 7.002 | 7.057 | 268,566 | +0.04(+0.50%) |
Jan 26, 2017 | 7.062 | 7.073 | 7.007 | 7.022 | 239,862 | +0.00(+0.00%) |
Jan 25, 2017 | 7.057 | 7.070 | 7.022 | 7.022 | 177,944 | -0.02(-0.29%) |
Jan 24, 2017 | 7.052 | 7.077 | 7.027 | 7.042 | 230,436 | -0.03(-0.36%) |
Jan 23, 2017 | 7.052 | 7.077 | 7.032 | 7.067 | 182,148 | +0.01(+0.07%) |
Jan 20, 2017 | 7.047 | 7.092 | 7.032 | 7.062 | 146,244 | +0.02(+0.29%) |
Jan 19, 2017 | 7.052 | 7.067 | 7.012 | 7.042 | 175,059 | +0.00(+0.00%) |
Jan 18, 2017 | 7.102 | 7.102 | 7.030 | 7.042 | 137,392 | -0.01(-0.11%) |
Jan 17, 2017 | 7.040 | 7.054 | 7.005 | 7.049 | 203,625 | +0.02(+0.28%) |
Jan 13, 2017 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
Jan 12, 2017 | 7.030 | 7.049 | 7.000 | 7.000 | 154,105 | -0.04(-0.57%) |
Jan 11, 2017 | 7.054 | 7.069 | 7.010 | 7.040 | 127,923 | -0.02(-0.28%) |
Jan 10, 2017 | 7.079 | 7.079 | 7.010 | 7.059 | 235,255 | +0.01(+0.21%) |
Jan 09, 2017 | 7.059 | 7.059 | 7.010 | 7.044 | 147,765 | +0.00(+0.00%) |
Jan 06, 2017 | 7.069 | 7.074 | 7.035 | 7.044 | 142,577 | -0.02(-0.28%) |
Jan 05, 2017 | 7.064 | 7.069 | 7.030 | 7.064 | 190,039 | +0.00(+0.00%) |
Jan 04, 2017 | 7.064 | 7.084 | 7.025 | 7.064 | 712,081 | +0.00(+0.00%) |
Jan 03, 2017 | 7.069 | 7.079 | 7.020 | 7.064 | 244,289 | +0.03(+0.43%) |
Dec 30, 2016 | 7.035 | 7.035 | 7.035 | 0 | +0.01(+0.21%) | |
Dec 29, 2016 | 6.980 | 7.049 | 6.970 | 7.020 | 133,290 | +0.01(+0.21%) |
Dec 28, 2016 | 7.015 | 7.064 | 6.980 | 7.005 | 113,830 | -0.01(-0.14%) |
Dec 27, 2016 | 7.005 | 7.064 | 7.005 | 7.015 | 130,549 | +0.01(+0.14%) |
Dec 23, 2016 | 7.005 | 7.005 | 7.005 | 0 | -0.03(-0.43%) | |
Dec 22, 2016 | 7.064 | 7.064 | 6.990 | 7.035 | 165,634 | -0.03(-0.42%) |
Dec 21, 2016 | 7.030 | 7.064 | 7.012 | 7.064 | 164,912 | +0.05(+0.71%) |
Dec 20, 2016 | 7.000 | 7.044 | 6.980 | 7.015 | 214,474 | +0.01(+0.11%) |
Dec 19, 2016 | 7.002 | 7.012 | 6.992 | 7.007 | 383,831 | +0.00(+0.07%) |
Dec 16, 2016 | 6.972 | 7.007 | 6.972 | 7.002 | 234,339 | +0.02(+0.28%) |
Dec 15, 2016 | 6.982 | 7.007 | 6.933 | 6.982 | 242,378 | +0.01(+0.21%) |
Dec 14, 2016 | 6.933 | 7.002 | 6.933 | 6.967 | 259,777 | +0.01(+0.21%) |
Dec 13, 2016 | 6.918 | 6.972 | 6.893 | 6.953 | 163,499 | +0.01(+0.14%) |
Dec 12, 2016 | 6.933 | 6.963 | 6.883 | 6.943 | 394,265 | +0.10(+1.52%) |
Dec 09, 2016 | 6.799 | 6.863 | 6.783 | 6.839 | 133,790 | +0.01(+0.22%) |
Dec 08, 2016 | 6.903 | 6.903 | 6.789 | 6.824 | 369,165 | -0.08(-1.22%) |
Dec 07, 2016 | 6.883 | 6.933 | 6.859 | 6.908 | 124,751 | +0.01(+0.14%) |
Dec 06, 2016 | 6.908 | 6.933 | 6.863 | 6.898 | 141,811 | -0.01(-0.21%) |
Dec 05, 2016 | 6.844 | 6.913 | 6.834 | 6.913 | 204,769 | +0.07(+1.01%) |
Dec 02, 2016 | 6.928 | 6.928 | 6.814 | 6.844 | 216,067 | -0.07(-1.07%) |
Dec 01, 2016 | 6.898 | 6.933 | 6.817 | 6.918 | 185,807 | +0.06(+0.87%) |
Nov 30, 2016 | 6.928 | 6.928 | 6.735 | 6.859 | 153,963 | -0.04(-0.57%) |
Nov 29, 2016 | 6.849 | 6.923 | 6.809 | 6.898 | 148,899 | +0.02(+0.36%) |
Nov 28, 2016 | 6.804 | 6.893 | 6.725 | 6.873 | 197,790 | +0.09(+1.31%) |
Nov 25, 2016 | 6.685 | 6.784 | 6.641 | 6.784 | 170,777 | +0.14(+2.16%) |
Nov 23, 2016 | 6.641 | 6.641 | 6.641 | 0 | -0.03(-0.52%) | |
Nov 22, 2016 | 6.690 | 6.725 | 6.665 | 6.675 | 103,030 | +0.00(+0.00%) |
Nov 21, 2016 | 6.631 | 6.685 | 6.631 | 6.675 | 149,864 | +0.04(+0.67%) |
Nov 18, 2016 | 6.631 | 6.631 | 6.517 | 6.631 | 259,458 | +0.04(+0.60%) |
Nov 17, 2016 | 6.547 | 6.621 | 6.497 | 6.591 | 193,470 | +0.06(+0.91%) |
Nov 16, 2016 | 6.547 | 6.625 | 6.487 | 6.532 | 234,510 | -0.01(-0.11%) |
Nov 15, 2016 | 6.578 | 6.578 | 6.490 | 6.539 | 214,046 | +0.01(+0.15%) |
Nov 14, 2016 | 6.593 | 6.613 | 6.490 | 6.529 | 231,894 | -0.02(-0.38%) |
Nov 11, 2016 | 6.524 | 6.591 | 6.490 | 6.554 | 170,541 | +0.02(+0.38%) |
Nov 10, 2016 | 6.451 | 6.529 | 6.441 | 6.529 | 190,786 | +0.13(+2.00%) |
Nov 09, 2016 | 6.156 | 6.416 | 6.156 | 6.401 | 296,975 | +0.22(+3.50%) |
Nov 08, 2016 | 6.161 | 6.202 | 6.161 | 6.185 | 113,347 | -0.01(-0.24%) |
Nov 07, 2016 | 6.161 | 6.224 | 6.131 | 6.200 | 131,561 | +0.08(+1.37%) |
Nov 04, 2016 | 6.165 | 6.170 | 6.072 | 6.116 | 166,058 | -0.02(-0.32%) |
Nov 03, 2016 | 6.288 | 6.289 | 6.003 | 6.136 | 422,650 | -0.12(-1.96%) |
Nov 02, 2016 | 6.338 | 6.372 | 6.220 | 6.259 | 199,274 | -0.08(-1.24%) |
Nov 01, 2016 | 6.441 | 6.451 | 6.274 | 6.338 | 262,841 | -0.04(-0.62%) |
Oct 31, 2016 | 6.431 | 6.451 | 6.347 | 6.377 | 164,276 | -0.07(-1.07%) |
Oct 28, 2016 | 6.515 | 6.515 | 6.401 | 6.446 | 195,975 | -0.03(-0.53%) |
Oct 27, 2016 | 6.431 | 6.500 | 6.392 | 6.480 | 120,401 | +0.09(+1.38%) |
Oct 26, 2016 | 6.519 | 6.542 | 6.382 | 6.392 | 254,183 | -0.13(-2.03%) |
Oct 25, 2016 | 6.510 | 6.539 | 6.451 | 6.524 | 84,102 | -0.02(-0.38%) |
Oct 24, 2016 | 6.515 | 6.554 | 6.470 | 6.549 | 108,753 | +0.04(+0.60%) |
Oct 21, 2016 | 6.490 | 6.539 | 6.470 | 6.510 | 77,613 | +0.06(+0.91%) |
Oct 20, 2016 | 6.490 | 6.588 | 6.441 | 6.451 | 220,927 | -0.04(-0.61%) |
Oct 19, 2016 | 6.539 | 6.559 | 6.490 | 6.490 | 82,336 | +0.00(+0.00%) |
Oct 18, 2016 | 6.510 | 6.524 | 6.465 | 6.490 | 74,750 | +0.02(+0.34%) |
Oct 17, 2016 | 6.517 | 6.532 | 6.443 | 6.468 | 167,698 | -0.01(-0.23%) |
Oct 14, 2016 | 6.517 | 6.536 | 6.453 | 6.482 | 116,751 | +0.00(+0.00%) |
Oct 13, 2016 | 6.453 | 6.522 | 6.453 | 6.482 | 96,245 | +0.00(+0.08%) |
Oct 12, 2016 | 6.502 | 6.526 | 6.478 | 6.478 | 89,019 | -0.02(-0.38%) |
Oct 11, 2016 | 6.541 | 6.546 | 6.492 | 6.502 | 159,417 | -0.04(-0.60%) |
Oct 10, 2016 | 6.541 | 6.590 | 6.526 | 6.541 | 262,941 | +0.00(+0.07%) |
Oct 07, 2016 | 6.541 | 6.565 | 6.531 | 6.536 | 179,104 | -0.01(-0.22%) |
Oct 06, 2016 | 6.629 | 6.644 | 6.541 | 6.551 | 209,782 | -0.09(-1.40%) |
Oct 05, 2016 | 6.609 | 6.663 | 6.590 | 6.644 | 354,356 | +0.05(+0.74%) |
Oct 04, 2016 | 6.570 | 6.595 | 6.541 | 6.595 | 266,981 | +0.05(+0.82%) |
Oct 03, 2016 | 6.487 | 6.551 | 6.464 | 6.541 | 463,206 | +0.08(+1.28%) |
Sep 30, 2016 | 6.478 | 6.487 | 6.448 | 6.458 | 318,097 | -0.01(-0.23%) |
Sep 29, 2016 | 6.419 | 6.478 | 6.419 | 6.473 | 154,240 | +0.03(+0.45%) |
Sep 28, 2016 | 6.443 | 6.443 | 6.409 | 6.443 | 142,535 | +0.01(+0.15%) |
Sep 27, 2016 | 6.385 | 6.443 | 6.380 | 6.434 | 218,097 | +0.03(+0.53%) |
Sep 26, 2016 | 6.409 | 6.429 | 6.380 | 6.399 | 166,186 | +0.02(+0.31%) |
Sep 23, 2016 | 6.404 | 6.434 | 6.375 | 6.380 | 410,946 | +0.02(+0.38%) |
Sep 22, 2016 | 6.360 | 6.360 | 6.321 | 6.356 | 127,734 | +0.02(+0.39%) |
Sep 21, 2016 | 6.331 | 6.343 | 6.277 | 6.331 | 133,283 | +0.03(+0.54%) |
Sep 20, 2016 | 6.336 | 6.360 | 6.287 | 6.297 | 139,505 | -0.01(-0.15%) |
Sep 19, 2016 | 6.253 | 6.395 | 6.253 | 6.307 | 232,950 | +0.05(+0.74%) |
Sep 16, 2016 | 6.275 | 6.304 | 6.241 | 6.260 | 150,808 | +0.00(+0.00%) |
Sep 15, 2016 | 6.275 | 6.314 | 6.231 | 6.260 | 95,224 | +0.02(+0.31%) |
Sep 14, 2016 | 6.241 | 6.260 | 6.202 | 6.241 | 81,760 | +0.02(+0.31%) |
Sep 13, 2016 | 6.241 | 6.246 | 6.202 | 6.222 | 132,168 | -0.04(-0.62%) |
Sep 12, 2016 | 6.202 | 6.285 | 6.202 | 6.260 | 126,639 | +0.04(+0.70%) |
Sep 09, 2016 | 6.343 | 6.343 | 6.202 | 6.217 | 189,869 | -0.11(-1.69%) |
Sep 08, 2016 | 6.328 | 6.343 | 6.304 | 6.323 | 72,917 | +0.00(+0.08%) |
Sep 07, 2016 | 6.265 | 6.319 | 6.251 | 6.319 | 90,661 | +0.02(+0.38%) |
Sep 06, 2016 | 6.299 | 6.299 | 6.256 | 6.294 | 112,799 | -0.00(-0.08%) |
Sep 02, 2016 | 6.338 | 6.299 | 6.299 | 6.299 | 115,364 | +0.00(+0.08%) |
Sep 01, 2016 | 6.343 | 6.343 | 6.178 | 6.294 | 132,186 | -0.02(-0.31%) |
Aug 31, 2016 | 6.289 | 6.319 | 6.251 | 6.314 | 127,747 | -0.00(-0.08%) |
Aug 30, 2016 | 6.348 | 6.348 | 6.289 | 6.319 | 172,970 | +0.00(+0.00%) |
Aug 29, 2016 | 6.333 | 6.333 | 6.294 | 6.319 | 213,462 | -0.00(-0.08%) |
Aug 26, 2016 | 6.285 | 6.328 | 6.277 | 6.323 | 188,868 | +0.02(+0.38%) |
Aug 25, 2016 | 6.348 | 6.348 | 6.289 | 6.299 | 115,552 | -0.03(-0.54%) |
Aug 24, 2016 | 6.343 | 6.348 | 6.299 | 6.333 | 135,868 | +0.02(+0.38%) |
Aug 23, 2016 | 6.333 | 6.333 | 6.292 | 6.309 | 88,542 | +0.00(+0.08%) |
Aug 22, 2016 | 6.348 | 6.348 | 6.222 | 6.304 | 173,493 | -0.05(-0.76%) |
Aug 19, 2016 | 6.299 | 6.352 | 6.265 | 6.352 | 154,180 | +0.07(+1.08%) |
Aug 18, 2016 | 6.285 | 6.319 | 6.251 | 6.285 | 122,317 | +0.02(+0.39%) |
Aug 17, 2016 | 6.241 | 6.289 | 6.202 | 6.260 | 147,972 | +0.00(+0.04%) |
Aug 16, 2016 | 6.292 | 6.306 | 6.181 | 6.258 | 228,888 | -0.02(-0.31%) |
Aug 15, 2016 | 6.244 | 6.313 | 6.241 | 6.277 | 235,954 | +0.03(+0.46%) |
Aug 12, 2016 | 6.215 | 6.277 | 6.200 | 6.248 | 199,157 | +0.01(+0.15%) |
Aug 11, 2016 | 6.215 | 6.263 | 6.215 | 6.239 | 258,008 | +0.01(+0.23%) |
Aug 10, 2016 | 6.152 | 6.229 | 6.109 | 6.224 | 179,378 | +0.07(+1.09%) |
Aug 09, 2016 | 6.099 | 6.157 | 6.099 | 6.157 | 251,698 | +0.05(+0.87%) |
Aug 08, 2016 | 6.118 | 6.133 | 6.090 | 6.104 | 83,147 | +0.01(+0.16%) |
Aug 05, 2016 | 6.109 | 6.133 | 6.085 | 6.094 | 116,593 | -0.01(-0.24%) |
Aug 04, 2016 | 6.128 | 6.128 | 6.061 | 6.109 | 153,913 | +0.00(+0.00%) |
Aug 03, 2016 | 6.090 | 6.128 | 6.070 | 6.109 | 106,793 | +0.00(+0.00%) |
Aug 02, 2016 | 6.090 | 6.123 | 6.070 | 6.109 | 135,892 | +0.01(+0.24%) |
Aug 01, 2016 | 6.133 | 6.133 | 6.080 | 6.094 | 211,809 | -0.03(-0.55%) |
Jul 29, 2016 | 6.070 | 6.133 | 6.066 | 6.128 | 317,693 | +0.04(+0.71%) |
Jul 28, 2016 | 6.104 | 6.109 | 6.085 | 6.085 | 102,386 | -0.00(-0.08%) |
Jul 27, 2016 | 6.094 | 6.102 | 6.085 | 6.090 | 151,653 | -0.00(-0.08%) |
Jul 26, 2016 | 6.109 | 6.109 | 6.085 | 6.094 | 112,697 | -0.00(-0.08%) |
Jul 25, 2016 | 6.075 | 6.099 | 6.042 | 6.099 | 112,616 | +0.04(+0.71%) |
Jul 22, 2016 | 6.022 | 6.070 | 6.022 | 6.056 | 56,433 | +0.02(+0.40%) |
Jul 21, 2016 | 6.085 | 6.090 | 6.022 | 6.032 | 155,299 | -0.03(-0.56%) |
Jul 20, 2016 | 6.090 | 6.094 | 6.046 | 6.066 | 216,932 | -0.01(-0.24%) |
Jul 19, 2016 | 6.070 | 6.109 | 6.061 | 6.080 | 111,286 | +0.00(+0.00%) |
Jul 18, 2016 | 6.085 | 6.085 | 6.070 | 6.080 | 114,785 | +0.02(+0.28%) |
Jul 15, 2016 | 6.082 | 6.082 | 5.996 | 6.063 | 125,593 | +0.02(+0.32%) |
Jul 14, 2016 | 6.068 | 6.068 | 6.006 | 6.044 | 96,582 | +0.04(+0.64%) |
Jul 13, 2016 | 6.063 | 6.063 | 5.963 | 6.006 | 317,282 | -0.05(-0.87%) |
Jul 12, 2016 | 6.058 | 6.063 | 6.052 | 6.058 | 119,491 | +0.00(+0.08%) |
Jul 11, 2016 | 6.063 | 6.063 | 6.039 | 6.054 | 87,085 | +0.01(+0.16%) |
Jul 08, 2016 | 6.039 | 6.039 | 6.039 | 6.044 | 99,668 | +0.00(+0.08%) |
Jul 07, 2016 | 6.063 | 6.063 | 5.987 | 6.039 | 90,399 | +0.03(+0.48%) |
Jul 05, 2016 | 5.996 | 6.015 | 5.970 | 6.011 | 111,626 | +0.02(+0.40%) |
Jul 01, 2016 | 5.953 | 5.987 | 5.987 | 5.987 | 91,953 | +0.07(+1.13%) |
Jun 30, 2016 | 5.896 | 5.947 | 5.896 | 5.920 | 139,834 | -0.04(-0.64%) |
Jun 29, 2016 | 5.939 | 5.972 | 5.877 | 5.958 | 211,944 | +0.07(+1.13%) |
Jun 28, 2016 | 5.877 | 5.925 | 5.825 | 5.891 | 141,133 | +0.07(+1.15%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.777 | 5.824 | 193,082 | -0.15(-2.48%) |
Jun 24, 2016 | 5.834 | 5.982 | 5.834 | 5.972 | 201,866 | +0.04(+0.64%) |
Jun 23, 2016 | 5.944 | 5.944 | 5.906 | 5.934 | 135,176 | +0.00(+0.08%) |
Jun 22, 2016 | 5.939 | 5.944 | 5.916 | 5.929 | 189,213 | +0.00(+0.00%) |
Jun 21, 2016 | 5.925 | 5.949 | 5.896 | 5.929 | 143,745 | +0.00(+0.00%) |
Jun 20, 2016 | 5.891 | 5.939 | 5.870 | 5.929 | 290,180 | +0.06(+1.06%) |
Jun 17, 2016 | 5.853 | 5.867 | 5.839 | 5.867 | 203,959 | +0.04(+0.66%) |
Jun 16, 2016 | 5.824 | 5.858 | 5.805 | 5.829 | 272,126 | +0.02(+0.37%) |
Jun 15, 2016 | 5.798 | 5.827 | 5.765 | 5.808 | 176,142 | +0.03(+0.49%) |
Jun 14, 2016 | 5.817 | 5.817 | 5.756 | 5.779 | 122,014 | -0.02(-0.33%) |
Jun 13, 2016 | 5.822 | 5.831 | 5.789 | 5.798 | 129,766 | -0.00(-0.08%) |
Jun 10, 2016 | 5.827 | 5.831 | 5.775 | 5.803 | 167,689 | -0.03(-0.57%) |
Jun 09, 2016 | 5.841 | 5.846 | 5.779 | 5.836 | 157,835 | -0.00(-0.08%) |
Jun 08, 2016 | 5.827 | 5.850 | 5.699 | 5.841 | 139,970 | +0.03(+0.49%) |
Jun 07, 2016 | 5.822 | 5.836 | 5.784 | 5.812 | 132,105 | -0.00(-0.08%) |
Jun 06, 2016 | 5.732 | 5.850 | 5.732 | 5.817 | 166,300 | +0.09(+1.49%) |
Jun 03, 2016 | 5.746 | 5.749 | 5.685 | 5.732 | 66,500 | -0.02(-0.33%) |
Jun 02, 2016 | 5.746 | 5.751 | 5.670 | 5.751 | 99,524 | +0.02(+0.33%) |
Jun 01, 2016 | 5.722 | 5.737 | 5.637 | 5.732 | 126,836 | +0.04(+0.75%) |
May 31, 2016 | 5.727 | 5.727 | 5.685 | 5.689 | 95,661 | -0.04(-0.66%) |
May 27, 2016 | 5.789 | 5.727 | 5.727 | 5.727 | 88,872 | -0.03(-0.49%) |
May 26, 2016 | 5.732 | 5.812 | 5.637 | 5.756 | 217,684 | +0.05(+0.83%) |
May 25, 2016 | 5.685 | 5.727 | 5.661 | 5.708 | 163,822 | +0.04(+0.67%) |
May 24, 2016 | 5.704 | 5.708 | 5.625 | 5.670 | 152,813 | +0.03(+0.50%) |
May 23, 2016 | 5.704 | 5.732 | 5.623 | 5.642 | 108,949 | -0.02(-0.42%) |
May 20, 2016 | 5.680 | 5.718 | 5.528 | 5.666 | 298,399 | +0.10(+1.87%) |
May 19, 2016 | 5.722 | 5.722 | 5.500 | 5.561 | 520,795 | -0.14(-2.41%) |
May 18, 2016 | 5.694 | 5.722 | 5.628 | 5.699 | 152,638 | +0.03(+0.46%) |
May 17, 2016 | 5.626 | 5.673 | 5.607 | 5.673 | 223,647 | +0.04(+0.67%) |
May 16, 2016 | 5.612 | 5.663 | 5.607 | 5.635 | 164,800 | +0.03(+0.59%) |
May 13, 2016 | 5.607 | 5.686 | 5.588 | 5.602 | 199,140 | -0.02(-0.33%) |
May 12, 2016 | 5.635 | 5.668 | 5.607 | 5.621 | 120,514 | -0.01(-0.25%) |
May 11, 2016 | 5.607 | 5.659 | 5.593 | 5.635 | 124,595 | +0.02(+0.33%) |
May 10, 2016 | 5.574 | 5.626 | 5.551 | 5.616 | 143,706 | +0.03(+0.59%) |
May 09, 2016 | 5.527 | 5.621 | 5.522 | 5.583 | 184,603 | +0.09(+1.71%) |
May 06, 2016 | 5.405 | 5.522 | 5.405 | 5.489 | 110,722 | +0.05(+0.86%) |
May 05, 2016 | 5.395 | 5.494 | 5.395 | 5.442 | 108,067 | -0.01(-0.17%) |
May 04, 2016 | 5.475 | 5.480 | 5.419 | 5.452 | 148,870 | -0.01(-0.17%) |
May 03, 2016 | 5.499 | 5.499 | 5.405 | 5.461 | 245,694 | -0.06(-1.02%) |
May 02, 2016 | 5.612 | 5.621 | 5.485 | 5.518 | 213,738 | -0.06(-1.01%) |
Apr 29, 2016 | 5.668 | 5.668 | 5.541 | 5.574 | 177,722 | -0.08(-1.41%) |
Apr 28, 2016 | 5.668 | 5.668 | 5.612 | 5.654 | 196,052 | +0.00(+0.00%) |
Apr 27, 2016 | 5.593 | 5.682 | 5.593 | 5.654 | 158,149 | +0.04(+0.67%) |
Apr 26, 2016 | 5.593 | 5.635 | 5.581 | 5.616 | 239,869 | +0.01(+0.17%) |
Apr 25, 2016 | 5.640 | 5.663 | 5.574 | 5.607 | 243,530 | -0.06(-1.00%) |
Apr 22, 2016 | 5.696 | 5.710 | 5.640 | 5.663 | 62,240 | -0.01(-0.25%) |
Apr 21, 2016 | 5.720 | 5.729 | 5.654 | 5.677 | 167,360 | -0.05(-0.82%) |
Apr 20, 2016 | 5.729 | 5.743 | 5.654 | 5.724 | 134,176 | +0.00(+0.08%) |
Apr 19, 2016 | 5.724 | 5.762 | 5.696 | 5.720 | 283,338 | +0.02(+0.41%) |
Apr 18, 2016 | 5.635 | 5.739 | 5.504 | 5.696 | 261,259 | +0.09(+1.64%) |
Apr 15, 2016 | 5.605 | 5.679 | 5.539 | 5.605 | 157,178 | +0.02(+0.42%) |
Apr 14, 2016 | 5.549 | 5.614 | 5.516 | 5.581 | 375,101 | +0.05(+0.84%) |
Apr 13, 2016 | 5.549 | 5.567 | 5.525 | 5.535 | 220,331 | -0.00(-0.08%) |
Apr 12, 2016 | 5.455 | 5.544 | 5.455 | 5.539 | 289,123 | +0.06(+1.11%) |
Apr 11, 2016 | 5.483 | 5.539 | 5.441 | 5.479 | 302,598 | -0.01(-0.25%) |
Apr 08, 2016 | 5.525 | 5.549 | 5.455 | 5.493 | 263,025 | -0.01(-0.17%) |
Apr 07, 2016 | 5.525 | 5.525 | 5.453 | 5.502 | 162,386 | -0.02(-0.34%) |
Apr 06, 2016 | 5.502 | 5.525 | 5.460 | 5.521 | 156,278 | +0.01(+0.17%) |
Apr 05, 2016 | 5.432 | 5.525 | 5.381 | 5.511 | 212,597 | +0.06(+1.11%) |
Apr 04, 2016 | 5.530 | 5.530 | 5.390 | 5.451 | 201,404 | -0.06(-1.02%) |
Apr 01, 2016 | 5.446 | 5.525 | 5.437 | 5.507 | 223,022 | +0.05(+0.94%) |
Mar 31, 2016 | 5.371 | 5.465 | 5.371 | 5.455 | 279,511 | +0.07(+1.39%) |
Mar 30, 2016 | 5.409 | 5.465 | 5.325 | 5.381 | 128,646 | -0.00(-0.09%) |
Mar 29, 2016 | 5.343 | 5.423 | 5.343 | 5.385 | 128,583 | +0.00(+0.09%) |
Mar 28, 2016 | 5.343 | 5.381 | 5.339 | 5.381 | 104,010 | +0.02(+0.35%) |
Mar 24, 2016 | 5.385 | 5.362 | 5.362 | 5.362 | 85,572 | -0.02(-0.43%) |
Mar 23, 2016 | 5.451 | 5.451 | 5.385 | 5.385 | 100,368 | -0.06(-1.03%) |
Mar 22, 2016 | 5.385 | 5.474 | 5.357 | 5.441 | 171,042 | +0.07(+1.30%) |
Mar 21, 2016 | 5.423 | 5.456 | 5.348 | 5.371 | 276,152 | -0.02(-0.43%) |
Mar 18, 2016 | 5.409 | 5.427 | 5.376 | 5.395 | 188,720 | -0.01(-0.26%) |
Mar 17, 2016 | 5.362 | 5.488 | 5.356 | 5.409 | 336,469 | +0.05(+0.87%) |
Mar 16, 2016 | 5.297 | 5.376 | 5.297 | 5.362 | 166,984 | +0.05(+1.01%) |
Mar 15, 2016 | 5.355 | 5.355 | 5.304 | 5.309 | 95,644 | -0.03(-0.61%) |
Mar 14, 2016 | 5.341 | 5.396 | 5.318 | 5.341 | 168,877 | -0.00(-0.09%) |
Mar 11, 2016 | 5.313 | 5.345 | 5.304 | 5.345 | 112,957 | +0.05(+0.92%) |
Mar 10, 2016 | 5.313 | 5.318 | 5.271 | 5.297 | 112,626 | -0.01(-0.22%) |
Mar 09, 2016 | 5.281 | 5.327 | 5.276 | 5.309 | 147,072 | +0.03(+0.53%) |
Mar 08, 2016 | 5.248 | 5.299 | 5.235 | 5.281 | 173,042 | +0.00(+0.00%) |
Mar 07, 2016 | 5.304 | 5.327 | 5.262 | 5.281 | 112,243 | -0.03(-0.61%) |
Mar 04, 2016 | 5.341 | 5.341 | 5.264 | 5.313 | 150,255 | +0.00(+0.09%) |
Mar 03, 2016 | 5.267 | 5.318 | 5.255 | 5.309 | 195,174 | +0.03(+0.53%) |
Mar 02, 2016 | 5.332 | 5.332 | 5.248 | 5.281 | 173,310 | -0.01(-0.26%) |