Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.520 | 7.539 | 7.450 | 7.490 | 53,658 | +0.02(+0.27%) |
Nov 29, 2016 | 7.430 | 7.500 | 7.430 | 7.470 | 46,141 | -0.00(-0.07%) |
Nov 28, 2016 | 7.370 | 7.490 | 7.370 | 7.475 | 36,210 | +0.14(+1.98%) |
Nov 25, 2016 | 7.260 | 7.330 | 7.260 | 7.330 | 23,614 | -0.02(-0.27%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.07(-0.94%) | |
Nov 22, 2016 | 7.460 | 7.470 | 7.410 | 7.420 | 53,766 | +0.09(+1.23%) |
Nov 21, 2016 | 7.260 | 7.339 | 7.260 | 7.330 | 33,281 | +0.09(+1.24%) |
Nov 18, 2016 | 7.230 | 7.280 | 7.162 | 7.240 | 90,277 | -0.07(-0.96%) |
Nov 17, 2016 | 7.280 | 7.320 | 7.280 | 7.310 | 51,112 | +0.03(+0.41%) |
Nov 16, 2016 | 7.260 | 7.300 | 7.230 | 7.280 | 21,068 | +0.12(+1.68%) |
Nov 15, 2016 | 7.100 | 7.190 | 7.060 | 7.160 | 23,191 | +0.07(+0.99%) |
Nov 14, 2016 | 7.010 | 7.120 | 6.990 | 7.090 | 116,966 | +0.09(+1.29%) |
Nov 11, 2016 | 7.130 | 7.130 | 6.960 | 7.000 | 61,343 | -0.17(-2.37%) |
Nov 10, 2016 | 7.220 | 7.265 | 7.170 | 7.170 | 288,084 | -0.03(-0.42%) |
Nov 09, 2016 | 7.300 | 7.300 | 7.160 | 7.200 | 39,565 | +0.09(+1.27%) |
Nov 08, 2016 | 7.060 | 7.150 | 7.048 | 7.110 | 87,110 | +0.10(+1.43%) |
Nov 07, 2016 | 6.860 | 7.030 | 6.850 | 7.010 | 41,104 | +0.19(+2.79%) |
Nov 04, 2016 | 6.850 | 6.880 | 6.820 | 6.820 | 33,677 | +0.05(+0.74%) |
Nov 03, 2016 | 6.810 | 6.829 | 6.770 | 6.770 | 17,646 | -0.06(-0.88%) |
Nov 02, 2016 | 6.890 | 6.910 | 6.830 | 6.830 | 40,335 | -0.05(-0.73%) |
Nov 01, 2016 | 6.860 | 6.900 | 6.840 | 6.880 | 132,113 | +0.14(+2.08%) |
Oct 31, 2016 | 6.720 | 6.743 | 6.680 | 6.740 | 37,369 | -0.02(-0.30%) |
Oct 28, 2016 | 6.720 | 6.790 | 6.711 | 6.760 | 27,460 | +0.10(+1.50%) |
Oct 27, 2016 | 6.690 | 6.707 | 6.660 | 6.660 | 17,313 | -0.05(-0.75%) |
Oct 26, 2016 | 6.790 | 6.800 | 6.710 | 6.710 | 25,593 | -0.10(-1.47%) |
Oct 25, 2016 | 6.850 | 6.850 | 6.800 | 6.810 | 66,941 | +0.07(+1.04%) |
Oct 24, 2016 | 6.700 | 6.740 | 6.640 | 6.740 | 38,667 | +0.11(+1.66%) |
Oct 21, 2016 | 6.640 | 6.650 | 6.600 | 6.630 | 48,751 | -0.06(-0.90%) |
Oct 20, 2016 | 6.710 | 6.720 | 6.670 | 6.690 | 29,193 | -0.05(-0.74%) |
Oct 19, 2016 | 6.760 | 6.780 | 6.731 | 6.740 | 24,306 | -0.03(-0.44%) |
Oct 18, 2016 | 6.770 | 6.840 | 6.753 | 6.770 | 76,451 | +0.04(+0.59%) |
Oct 17, 2016 | 6.750 | 6.750 | 6.700 | 6.730 | 28,946 | -0.07(-1.03%) |
Oct 14, 2016 | 6.750 | 6.820 | 6.720 | 6.800 | 96,308 | +0.05(+0.74%) |
Oct 13, 2016 | 6.770 | 6.776 | 6.710 | 6.750 | 64,522 | -0.09(-1.32%) |
Oct 12, 2016 | 6.850 | 6.881 | 6.810 | 6.840 | 42,220 | +0.00(+0.00%) |
Oct 11, 2016 | 6.980 | 6.980 | 6.760 | 6.840 | 91,812 | -0.19(-2.63%) |
Oct 10, 2016 | 7.050 | 7.090 | 7.020 | 7.025 | 36,860 | -0.03(-0.50%) |
Oct 07, 2016 | 7.120 | 7.140 | 6.990 | 7.060 | 52,016 | +0.00(+0.00%) |
Oct 06, 2016 | 7.060 | 7.085 | 7.020 | 7.060 | 33,279 | -0.10(-1.34%) |
Oct 05, 2016 | 7.220 | 7.239 | 7.125 | 7.156 | 78,821 | -0.19(-2.54%) |
Oct 04, 2016 | 7.380 | 7.470 | 7.320 | 7.342 | 195,648 | -0.18(-2.36%) |
Oct 03, 2016 | 7.650 | 7.650 | 7.490 | 7.520 | 32,895 | -0.15(-1.96%) |
Sep 30, 2016 | 7.690 | 7.710 | 7.650 | 7.670 | 10,796 | +0.04(+0.52%) |
Sep 29, 2016 | 7.620 | 7.660 | 7.600 | 7.630 | 25,349 | +0.01(+0.12%) |
Sep 28, 2016 | 7.500 | 7.638 | 7.500 | 7.621 | 19,029 | +0.10(+1.34%) |
Sep 27, 2016 | 7.480 | 7.540 | 7.475 | 7.520 | 11,067 | -0.03(-0.40%) |
Sep 26, 2016 | 7.510 | 7.580 | 7.510 | 7.550 | 18,934 | -0.06(-0.79%) |
Sep 23, 2016 | 7.585 | 7.640 | 7.580 | 7.610 | 32,522 | +0.05(+0.66%) |
Sep 22, 2016 | 7.590 | 7.620 | 7.550 | 7.560 | 20,212 | +0.04(+0.53%) |
Sep 21, 2016 | 7.500 | 7.550 | 7.430 | 7.520 | 54,038 | +0.11(+1.48%) |
Sep 20, 2016 | 7.380 | 7.450 | 7.340 | 7.410 | 40,534 | +0.02(+0.27%) |
Sep 19, 2016 | 7.380 | 7.450 | 7.370 | 7.390 | 22,558 | +0.11(+1.50%) |
Sep 16, 2016 | 7.200 | 7.300 | 7.180 | 7.281 | 25,161 | +0.05(+0.71%) |
Sep 15, 2016 | 7.250 | 7.270 | 7.190 | 7.230 | 37,901 | -0.01(-0.14%) |
Sep 14, 2016 | 7.230 | 7.300 | 7.220 | 7.240 | 33,327 | +0.03(+0.42%) |
Sep 13, 2016 | 7.280 | 7.280 | 7.192 | 7.210 | 38,918 | -0.12(-1.64%) |
Sep 12, 2016 | 7.310 | 7.360 | 7.210 | 7.330 | 79,799 | -0.13(-1.79%) |
Sep 09, 2016 | 7.570 | 7.570 | 7.450 | 7.463 | 78,939 | -0.13(-1.67%) |
Sep 08, 2016 | 7.620 | 7.650 | 7.570 | 7.590 | 91,826 | +0.00(+0.00%) |
Sep 07, 2016 | 7.590 | 7.610 | 7.570 | 7.590 | 135,478 | +0.01(+0.13%) |
Sep 06, 2016 | 7.430 | 7.590 | 7.390 | 7.580 | 82,660 | +0.29(+3.98%) |
Sep 02, 2016 | 7.220 | 7.290 | 7.290 | 7.290 | 54,600 | +0.07(+0.98%) |
Sep 01, 2016 | 7.230 | 7.260 | 7.150 | 7.219 | 107,743 | -0.03(-0.42%) |
Aug 31, 2016 | 7.276 | 7.320 | 7.220 | 7.250 | 87,491 | -0.04(-0.55%) |
Aug 30, 2016 | 7.410 | 7.441 | 7.270 | 7.290 | 181,542 | -0.21(-2.86%) |
Aug 29, 2016 | 7.510 | 7.570 | 7.480 | 7.505 | 233,632 | -0.04(-0.46%) |
Aug 26, 2016 | 7.600 | 7.663 | 7.477 | 7.540 | 47,728 | -0.01(-0.13%) |
Aug 25, 2016 | 7.540 | 7.580 | 7.500 | 7.550 | 79,167 | -0.01(-0.13%) |
Aug 24, 2016 | 7.660 | 7.660 | 7.520 | 7.560 | 82,520 | -0.19(-2.45%) |
Aug 23, 2016 | 7.710 | 7.799 | 7.710 | 7.750 | 44,793 | +0.05(+0.65%) |
Aug 22, 2016 | 7.820 | 7.870 | 7.690 | 7.700 | 82,251 | -0.18(-2.28%) |
Aug 19, 2016 | 7.880 | 7.890 | 7.860 | 7.880 | 11,229 | -0.07(-0.86%) |
Aug 18, 2016 | 7.860 | 7.960 | 7.800 | 7.948 | 67,783 | +0.15(+1.92%) |
Aug 17, 2016 | 7.820 | 7.820 | 7.710 | 7.799 | 53,313 | -0.05(-0.65%) |
Aug 16, 2016 | 7.790 | 7.870 | 7.770 | 7.850 | 38,091 | +0.07(+0.90%) |
Aug 15, 2016 | 7.740 | 7.790 | 7.710 | 7.780 | 43,035 | +0.01(+0.13%) |
Aug 12, 2016 | 7.830 | 7.880 | 7.740 | 7.770 | 57,463 | -0.04(-0.51%) |
Aug 11, 2016 | 8.050 | 8.050 | 7.800 | 7.810 | 72,243 | -0.33(-4.05%) |
Aug 10, 2016 | 8.160 | 8.210 | 8.116 | 8.140 | 101,878 | +0.26(+3.30%) |
Aug 09, 2016 | 7.840 | 7.891 | 7.840 | 7.880 | 25,882 | +0.02(+0.22%) |
Aug 08, 2016 | 7.870 | 7.910 | 7.850 | 7.863 | 42,748 | -0.01(-0.09%) |
Aug 05, 2016 | 7.878 | 7.890 | 7.849 | 7.870 | 43,090 | -0.11(-1.38%) |
Aug 04, 2016 | 8.000 | 8.027 | 7.921 | 7.980 | 46,165 | -0.06(-0.75%) |
Aug 03, 2016 | 8.030 | 8.079 | 8.000 | 8.040 | 27,417 | -0.04(-0.50%) |
Aug 02, 2016 | 8.110 | 8.140 | 8.049 | 8.080 | 67,332 | +0.05(+0.62%) |
Aug 01, 2016 | 8.020 | 8.070 | 8.000 | 8.030 | 95,023 | +0.07(+0.88%) |
Jul 29, 2016 | 7.920 | 8.000 | 7.879 | 7.960 | 84,753 | +0.11(+1.40%) |
Jul 28, 2016 | 7.890 | 7.903 | 7.820 | 7.850 | 64,600 | -0.02(-0.25%) |
Jul 27, 2016 | 7.750 | 7.890 | 7.750 | 7.870 | 41,562 | +0.22(+2.82%) |
Jul 26, 2016 | 7.650 | 7.690 | 7.630 | 7.654 | 26,220 | +0.04(+0.58%) |
Jul 25, 2016 | 7.580 | 7.660 | 7.550 | 7.610 | 95,893 | -0.02(-0.26%) |
Jul 22, 2016 | 7.653 | 7.680 | 7.612 | 7.630 | 19,007 | -0.07(-0.91%) |
Jul 21, 2016 | 7.610 | 7.700 | 7.610 | 7.700 | 45,448 | +0.14(+1.88%) |
Jul 20, 2016 | 7.440 | 7.590 | 7.420 | 7.558 | 60,240 | +0.06(+0.77%) |
Jul 19, 2016 | 7.440 | 7.500 | 7.420 | 7.500 | 50,231 | +0.05(+0.67%) |
Jul 18, 2016 | 7.390 | 7.450 | 7.380 | 7.450 | 32,137 | +0.04(+0.54%) |
Jul 15, 2016 | 7.430 | 7.430 | 7.370 | 7.410 | 68,751 | -0.08(-1.07%) |
Jul 14, 2016 | 7.440 | 7.490 | 7.390 | 7.490 | 47,826 | +0.05(+0.67%) |
Jul 13, 2016 | 7.390 | 7.470 | 7.380 | 7.440 | 57,614 | +0.13(+1.78%) |
Jul 12, 2016 | 7.320 | 7.341 | 7.280 | 7.310 | 53,271 | -0.02(-0.27%) |
Jul 11, 2016 | 7.300 | 7.340 | 7.290 | 7.330 | 88,657 | +0.03(+0.41%) |
Jul 08, 2016 | 7.250 | 7.300 | 7.220 | 7.300 | 88,877 | +0.08(+1.11%) |
Jul 07, 2016 | 7.220 | 7.240 | 7.140 | 7.220 | 106,613 | +0.01(+0.14%) |
Jul 06, 2016 | 7.120 | 7.230 | 7.070 | 7.210 | 132,052 | +0.06(+0.84%) |
Jul 05, 2016 | 7.090 | 7.190 | 7.080 | 7.150 | 69,250 | +0.03(+0.42%) |
Jul 01, 2016 | 7.070 | 7.120 | 7.120 | 7.120 | 119,200 | +0.12(+1.73%) |
Jun 30, 2016 | 6.890 | 7.000 | 6.870 | 6.999 | 126,657 | +0.15(+2.17%) |
Jun 29, 2016 | 6.800 | 6.873 | 6.760 | 6.850 | 112,623 | +0.20(+3.01%) |
Jun 28, 2016 | 6.600 | 6.650 | 6.516 | 6.650 | 62,156 | +0.09(+1.37%) |
Jun 27, 2016 | 6.520 | 6.560 | 6.470 | 6.560 | 81,918 | +0.08(+1.25%) |
Jun 24, 2016 | 6.500 | 6.500 | 6.430 | 6.479 | 119,708 | -0.03(-0.47%) |
Jun 23, 2016 | 6.460 | 6.510 | 6.460 | 6.510 | 20,305 | +0.01(+0.15%) |
Jun 22, 2016 | 6.510 | 6.530 | 6.490 | 6.500 | 36,631 | +0.06(+0.93%) |
Jun 21, 2016 | 6.430 | 6.470 | 6.400 | 6.440 | 63,279 | -0.04(-0.62%) |
Jun 20, 2016 | 6.390 | 6.480 | 6.390 | 6.480 | 74,677 | +0.16(+2.53%) |
Jun 17, 2016 | 6.310 | 6.330 | 6.270 | 6.320 | 36,668 | +0.02(+0.33%) |
Jun 16, 2016 | 6.360 | 6.380 | 6.290 | 6.299 | 106,746 | -0.03(-0.49%) |
Jun 15, 2016 | 6.330 | 6.350 | 6.250 | 6.330 | 84,562 | +0.06(+0.96%) |
Jun 14, 2016 | 6.290 | 6.310 | 6.250 | 6.270 | 54,237 | -0.09(-1.42%) |
Jun 13, 2016 | 6.340 | 6.380 | 6.320 | 6.360 | 83,289 | +0.03(+0.47%) |
Jun 10, 2016 | 6.440 | 6.440 | 6.300 | 6.330 | 161,244 | -0.12(-1.86%) |
Jun 09, 2016 | 6.460 | 6.490 | 6.440 | 6.450 | 66,018 | -0.04(-0.60%) |
Jun 08, 2016 | 6.520 | 6.572 | 6.480 | 6.489 | 52,537 | +0.08(+1.24%) |
Jun 07, 2016 | 6.500 | 6.500 | 6.360 | 6.410 | 56,396 | -0.03(-0.46%) |
Jun 06, 2016 | 6.410 | 6.440 | 6.380 | 6.440 | 28,426 | +0.08(+1.26%) |
Jun 03, 2016 | 6.330 | 6.370 | 6.310 | 6.360 | 48,412 | +0.18(+2.91%) |
Jun 02, 2016 | 6.250 | 6.260 | 6.160 | 6.180 | 85,952 | -0.13(-2.06%) |
Jun 01, 2016 | 6.280 | 6.330 | 6.280 | 6.310 | 40,351 | -0.02(-0.26%) |
May 31, 2016 | 6.250 | 6.350 | 6.250 | 6.326 | 43,903 | +0.05(+0.85%) |
May 27, 2016 | 6.360 | 6.273 | 6.273 | 6.273 | 81,600 | -0.10(-1.52%) |
May 26, 2016 | 6.400 | 6.412 | 6.340 | 6.370 | 31,528 | +0.08(+1.27%) |
May 25, 2016 | 6.300 | 6.310 | 6.230 | 6.290 | 84,272 | -0.04(-0.63%) |
May 24, 2016 | 6.410 | 6.430 | 6.330 | 6.330 | 39,451 | -0.15(-2.31%) |
May 23, 2016 | 6.490 | 6.496 | 6.440 | 6.480 | 59,731 | -0.09(-1.37%) |
May 20, 2016 | 6.620 | 6.640 | 6.550 | 6.570 | 19,077 | +0.01(+0.15%) |
May 19, 2016 | 6.580 | 6.580 | 6.530 | 6.560 | 56,625 | -0.12(-1.79%) |
May 18, 2016 | 6.730 | 6.760 | 6.670 | 6.680 | 37,429 | -0.13(-1.95%) |
May 17, 2016 | 6.780 | 6.850 | 6.780 | 6.813 | 25,043 | -0.04(-0.54%) |
May 16, 2016 | 6.870 | 6.930 | 6.820 | 6.850 | 53,765 | -0.01(-0.15%) |
May 13, 2016 | 6.850 | 6.864 | 6.800 | 6.860 | 43,746 | -0.02(-0.29%) |
May 12, 2016 | 7.000 | 7.000 | 6.863 | 6.880 | 40,384 | -0.12(-1.69%) |
May 11, 2016 | 6.950 | 7.010 | 6.950 | 6.998 | 42,419 | +0.13(+1.87%) |
May 10, 2016 | 6.780 | 6.870 | 6.780 | 6.870 | 28,627 | +0.10(+1.51%) |
May 09, 2016 | 6.920 | 6.920 | 6.760 | 6.768 | 75,871 | -0.29(-4.04%) |
May 06, 2016 | 7.010 | 7.079 | 6.991 | 7.053 | 24,536 | +0.09(+1.31%) |
May 05, 2016 | 7.020 | 7.021 | 6.930 | 6.962 | 42,655 | +0.04(+0.60%) |
May 04, 2016 | 7.000 | 7.020 | 6.910 | 6.920 | 85,243 | -0.09(-1.28%) |
May 03, 2016 | 7.240 | 7.240 | 6.990 | 7.010 | 71,550 | -0.17(-2.37%) |
May 02, 2016 | 7.260 | 7.260 | 7.170 | 7.180 | 53,030 | -0.04(-0.55%) |
Apr 29, 2016 | 7.190 | 7.260 | 7.180 | 7.220 | 52,947 | +0.10(+1.41%) |
Apr 28, 2016 | 7.000 | 7.130 | 7.000 | 7.120 | 40,443 | +0.15(+2.15%) |
Apr 27, 2016 | 6.890 | 6.974 | 6.860 | 6.970 | 64,800 | +0.10(+1.45%) |
Apr 26, 2016 | 6.850 | 6.929 | 6.850 | 6.870 | 25,391 | -0.03(-0.40%) |
Apr 25, 2016 | 6.890 | 6.913 | 6.880 | 6.898 | 27,735 | +0.01(+0.21%) |
Apr 22, 2016 | 6.950 | 7.000 | 6.870 | 6.883 | 33,282 | -0.03(-0.39%) |
Apr 21, 2016 | 6.960 | 6.989 | 6.863 | 6.910 | 33,031 | +0.08(+1.17%) |
Apr 20, 2016 | 6.830 | 6.900 | 6.820 | 6.830 | 45,580 | +0.07(+1.10%) |
Apr 19, 2016 | 6.710 | 6.780 | 6.710 | 6.756 | 41,996 | +0.23(+3.46%) |
Apr 18, 2016 | 6.540 | 6.545 | 6.490 | 6.530 | 18,695 | -0.01(-0.15%) |
Apr 15, 2016 | 6.540 | 6.560 | 6.524 | 6.540 | 19,965 | +0.02(+0.30%) |
Apr 14, 2016 | 6.500 | 6.530 | 6.460 | 6.521 | 63,279 | +0.08(+1.25%) |
Apr 13, 2016 | 6.420 | 6.440 | 6.380 | 6.440 | 41,578 | -0.04(-0.62%) |
Apr 12, 2016 | 6.470 | 6.490 | 6.400 | 6.480 | 61,972 | +0.05(+0.83%) |
Apr 11, 2016 | 6.360 | 6.470 | 6.360 | 6.426 | 138,511 | +0.13(+2.01%) |
Apr 08, 2016 | 6.290 | 6.330 | 6.280 | 6.300 | 30,817 | +0.04(+0.64%) |
Apr 07, 2016 | 6.240 | 6.300 | 6.240 | 6.260 | 28,790 | +0.01(+0.16%) |
Apr 06, 2016 | 6.250 | 6.329 | 6.230 | 6.250 | 38,663 | -0.04(-0.64%) |
Apr 05, 2016 | 6.380 | 6.380 | 6.285 | 6.290 | 31,168 | -0.01(-0.16%) |
Apr 04, 2016 | 6.370 | 6.370 | 6.300 | 6.300 | 72,859 | -0.10(-1.56%) |
Apr 01, 2016 | 6.380 | 6.410 | 6.351 | 6.400 | 20,782 | -0.06(-0.93%) |
Mar 31, 2016 | 6.500 | 6.540 | 6.460 | 6.460 | 6,625 | +0.04(+0.62%) |
Mar 30, 2016 | 6.520 | 6.530 | 6.410 | 6.420 | 23,335 | -0.11(-1.67%) |
Mar 29, 2016 | 6.410 | 6.530 | 6.320 | 6.529 | 17,977 | +0.13(+2.02%) |
Mar 28, 2016 | 6.430 | 6.480 | 6.380 | 6.400 | 32,059 | -0.07(-1.08%) |
Mar 24, 2016 | 6.500 | 6.470 | 6.470 | 6.470 | 27,600 | -0.06(-0.92%) |
Mar 23, 2016 | 6.630 | 6.630 | 6.520 | 6.530 | 115,440 | -0.25(-3.69%) |
Mar 22, 2016 | 6.770 | 6.800 | 6.750 | 6.780 | 49,385 | +0.07(+1.04%) |
Mar 21, 2016 | 6.650 | 6.720 | 6.649 | 6.710 | 38,570 | +0.12(+1.83%) |
Mar 18, 2016 | 6.620 | 6.650 | 6.568 | 6.590 | 29,304 | -0.07(-1.05%) |
Mar 17, 2016 | 6.660 | 6.688 | 6.620 | 6.660 | 75,308 | +0.09(+1.37%) |
Mar 16, 2016 | 6.410 | 6.570 | 6.410 | 6.570 | 39,300 | +0.19(+2.98%) |
Mar 15, 2016 | 6.370 | 6.410 | 6.370 | 6.380 | 31,077 | -0.03(-0.53%) |
Mar 14, 2016 | 6.520 | 6.520 | 6.340 | 6.414 | 45,928 | -0.05(-0.71%) |
Mar 11, 2016 | 6.530 | 6.550 | 6.460 | 6.460 | 25,427 | +0.00(+0.01%) |
Mar 10, 2016 | 6.490 | 6.538 | 6.440 | 6.460 | 48,652 | +0.02(+0.32%) |
Mar 09, 2016 | 6.410 | 6.510 | 6.410 | 6.439 | 32,645 | +0.03(+0.42%) |
Mar 08, 2016 | 6.580 | 6.580 | 6.411 | 6.412 | 37,023 | -0.16(-2.40%) |
Mar 07, 2016 | 6.570 | 6.602 | 6.551 | 6.570 | 72,892 | +0.18(+2.82%) |
Mar 04, 2016 | 6.270 | 6.448 | 6.270 | 6.390 | 90,436 | +0.19(+3.06%) |
Mar 03, 2016 | 6.100 | 6.229 | 6.090 | 6.200 | 77,003 | +0.16(+2.65%) |
Mar 02, 2016 | 6.020 | 6.040 | 5.976 | 6.040 | 27,823 | +0.00(+0.00%) |
Mar 01, 2016 | 6.080 | 6.090 | 6.020 | 6.040 | 95,115 | +0.10(+1.68%) |
Feb 29, 2016 | 5.900 | 5.962 | 5.900 | 5.940 | 264,716 | +0.10(+1.71%) |
Feb 26, 2016 | 5.940 | 5.940 | 5.820 | 5.840 | 42,062 | -0.06(-1.02%) |
Feb 25, 2016 | 5.960 | 5.960 | 5.860 | 5.900 | 75,863 | -0.06(-1.01%) |
Feb 24, 2016 | 6.080 | 6.100 | 5.960 | 5.960 | 117,424 | -0.12(-1.97%) |
Feb 23, 2016 | 6.030 | 6.100 | 6.030 | 6.080 | 30,548 | +0.07(+1.16%) |
Feb 22, 2016 | 6.010 | 6.080 | 6.002 | 6.010 | 45,871 | -0.06(-0.99%) |
Feb 19, 2016 | 6.130 | 6.140 | 6.070 | 6.070 | 31,718 | -0.08(-1.30%) |
Feb 18, 2016 | 6.170 | 6.170 | 6.070 | 6.150 | 73,583 | -0.05(-0.81%) |
Feb 17, 2016 | 6.190 | 6.250 | 6.190 | 6.200 | 49,268 | +0.03(+0.49%) |
Feb 16, 2016 | 6.210 | 6.210 | 6.140 | 6.170 | 79,513 | -0.17(-2.68%) |
Feb 12, 2016 | 6.380 | 6.340 | 6.340 | 6.340 | 59,500 | -0.03(-0.39%) |
Feb 11, 2016 | 6.330 | 6.390 | 6.319 | 6.365 | 109,122 | +0.12(+1.97%) |
Feb 10, 2016 | 6.230 | 6.260 | 6.162 | 6.242 | 42,560 | +0.04(+0.69%) |
Feb 09, 2016 | 6.190 | 6.230 | 6.150 | 6.199 | 128,897 | +0.04(+0.63%) |
Feb 08, 2016 | 6.020 | 6.160 | 6.020 | 6.160 | 125,604 | +0.16(+2.67%) |
Feb 05, 2016 | 6.040 | 6.040 | 5.940 | 6.000 | 48,628 | -0.06(-0.99%) |
Feb 04, 2016 | 6.010 | 6.080 | 5.955 | 6.060 | 51,342 | +0.12(+2.02%) |
Feb 03, 2016 | 5.810 | 5.979 | 5.794 | 5.940 | 30,603 | +0.19(+3.30%) |
Feb 02, 2016 | 5.800 | 5.810 | 5.750 | 5.750 | 55,149 | -0.13(-2.19%) |
Feb 01, 2016 | 5.810 | 5.900 | 5.810 | 5.879 | 23,211 | +0.07(+1.19%) |
Jan 29, 2016 | 5.820 | 5.910 | 5.750 | 5.810 | 38,146 | +0.04(+0.69%) |
Jan 28, 2016 | 5.880 | 5.899 | 5.770 | 5.770 | 31,671 | -0.15(-2.50%) |
Jan 27, 2016 | 5.880 | 5.940 | 5.864 | 5.918 | 43,401 | +0.04(+0.64%) |
Jan 26, 2016 | 5.870 | 5.920 | 5.860 | 5.880 | 58,215 | +0.06(+1.03%) |
Jan 25, 2016 | 5.860 | 5.860 | 5.810 | 5.820 | 51,423 | +0.04(+0.69%) |
Jan 22, 2016 | 5.860 | 5.860 | 5.770 | 5.780 | 24,482 | +0.04(+0.70%) |
Jan 21, 2016 | 5.710 | 5.750 | 5.680 | 5.740 | 27,575 | +0.02(+0.31%) |
Jan 20, 2016 | 5.680 | 5.740 | 5.620 | 5.722 | 77,778 | -0.05(-0.83%) |
Jan 19, 2016 | 5.800 | 5.800 | 5.750 | 5.770 | 127,354 | +0.07(+1.24%) |
Jan 15, 2016 | 5.790 | 5.699 | 5.699 | 5.699 | 98,600 | -0.05(-0.88%) |
Jan 14, 2016 | 5.630 | 5.758 | 5.630 | 5.750 | 233,636 | +0.07(+1.23%) |
Jan 13, 2016 | 5.640 | 5.710 | 5.561 | 5.680 | 488,449 | +0.26(+4.80%) |
Jan 12, 2016 | 5.480 | 5.480 | 5.400 | 5.420 | 48,292 | -0.08(-1.46%) |
Jan 11, 2016 | 5.600 | 5.600 | 5.460 | 5.500 | 65,321 | -0.19(-3.34%) |
Jan 08, 2016 | 5.750 | 5.780 | 5.670 | 5.690 | 49,211 | +0.01(+0.18%) |
Jan 07, 2016 | 5.660 | 5.710 | 5.620 | 5.680 | 62,247 | -0.11(-1.90%) |
Jan 06, 2016 | 5.870 | 5.870 | 5.770 | 5.790 | 53,062 | -0.19(-3.20%) |
Jan 05, 2016 | 6.020 | 6.027 | 5.980 | 5.982 | 16,959 | -0.02(-0.31%) |
Jan 04, 2016 | 6.080 | 6.090 | 5.980 | 6.000 | 23,284 | -0.16(-2.58%) |
Dec 31, 2015 | 6.060 | 6.159 | 6.159 | 6.159 | 60,200 | +0.18(+2.99%) |
Dec 30, 2015 | 6.030 | 6.070 | 5.980 | 5.980 | 59,887 | -0.16(-2.61%) |
Dec 29, 2015 | 6.140 | 6.160 | 6.110 | 6.140 | 43,615 | +0.06(+0.99%) |
Dec 28, 2015 | 6.120 | 6.125 | 6.070 | 6.080 | 49,000 | -0.06(-0.98%) |
Dec 24, 2015 | 6.090 | 6.140 | 6.140 | 6.140 | 27,200 | +0.08(+1.32%) |
Dec 23, 2015 | 6.050 | 6.070 | 6.010 | 6.060 | 28,462 | -0.02(-0.33%) |
Dec 22, 2015 | 6.070 | 6.120 | 6.070 | 6.080 | 69,337 | +0.01(+0.16%) |
Dec 21, 2015 | 6.080 | 6.109 | 6.045 | 6.070 | 53,301 | +0.02(+0.33%) |
Dec 18, 2015 | 6.000 | 6.085 | 6.000 | 6.050 | 52,820 | +0.06(+1.00%) |
Dec 17, 2015 | 6.090 | 6.090 | 5.970 | 5.990 | 35,185 | -0.19(-3.12%) |
Dec 16, 2015 | 6.170 | 6.220 | 6.160 | 6.183 | 59,560 | +0.08(+1.36%) |
Dec 15, 2015 | 6.140 | 6.160 | 6.030 | 6.100 | 323,741 | +0.10(+1.66%) |
Dec 14, 2015 | 6.030 | 6.051 | 6.000 | 6.000 | 68,751 | +0.02(+0.34%) |
Dec 11, 2015 | 5.980 | 6.020 | 5.960 | 5.980 | 56,130 | -0.03(-0.50%) |
Dec 10, 2015 | 6.070 | 6.090 | 6.000 | 6.010 | 49,629 | -0.10(-1.64%) |
Dec 09, 2015 | 6.020 | 6.110 | 5.981 | 6.110 | 157,245 | +0.14(+2.35%) |
Dec 08, 2015 | 6.050 | 6.090 | 5.960 | 5.970 | 116,277 | -0.01(-0.17%) |
Dec 07, 2015 | 6.070 | 6.120 | 5.980 | 5.980 | 832,176 | -0.21(-3.39%) |
Dec 04, 2015 | 5.960 | 6.230 | 5.960 | 6.190 | 55,431 | +0.30(+5.09%) |
Dec 03, 2015 | 5.880 | 5.910 | 5.810 | 5.890 | 39,782 | +0.08(+1.38%) |
Dec 02, 2015 | 5.840 | 5.864 | 5.780 | 5.810 | 17,816 | -0.11(-1.84%) |