Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.275 | 7.427 | 7.206 | 7.328 | 905,906 | +0.09(+1.21%) |
Jan 30, 2017 | 7.363 | 7.398 | 7.217 | 7.240 | 301,358 | -0.16(-2.12%) |
Jan 27, 2017 | 7.526 | 7.630 | 7.369 | 7.398 | 414,333 | -0.06(-0.86%) |
Jan 26, 2017 | 7.415 | 7.648 | 7.415 | 7.462 | 540,546 | +0.04(+0.55%) |
Jan 25, 2017 | 7.479 | 7.607 | 7.369 | 7.421 | 558,031 | -0.06(-0.78%) |
Jan 24, 2017 | 7.450 | 7.532 | 7.421 | 7.479 | 241,461 | -0.02(-0.31%) |
Jan 23, 2017 | 7.392 | 7.549 | 7.374 | 7.502 | 370,516 | +0.15(+1.98%) |
Jan 20, 2017 | 7.380 | 7.479 | 7.345 | 7.357 | 582,241 | -0.03(-0.47%) |
Jan 19, 2017 | 7.403 | 7.444 | 7.334 | 7.392 | 184,413 | +0.00(+0.00%) |
Jan 18, 2017 | 7.427 | 7.526 | 7.339 | 7.392 | 352,938 | -0.01(-0.08%) |
Jan 17, 2017 | 7.293 | 7.467 | 7.241 | 7.398 | 585,378 | +0.17(+2.33%) |
Jan 13, 2017 | 7.229 | 7.229 | 7.229 | 0 | +0.06(+0.89%) | |
Jan 12, 2017 | 7.159 | 7.188 | 7.101 | 7.165 | 386,008 | +0.01(+0.16%) |
Jan 11, 2017 | 7.130 | 7.240 | 7.124 | 7.153 | 679,859 | +0.06(+0.78%) |
Jan 10, 2017 | 7.098 | 7.224 | 7.081 | 7.098 | 2,788,610 | -0.28(-3.79%) |
Jan 09, 2017 | 7.452 | 7.452 | 7.366 | 7.378 | 179,398 | -0.06(-0.84%) |
Jan 06, 2017 | 7.520 | 7.532 | 7.435 | 7.441 | 137,595 | -0.05(-0.69%) |
Jan 05, 2017 | 7.612 | 7.618 | 7.441 | 7.492 | 210,542 | -0.13(-1.65%) |
Jan 04, 2017 | 7.680 | 7.737 | 7.549 | 7.618 | 236,308 | -0.01(-0.07%) |
Jan 03, 2017 | 7.566 | 7.635 | 7.526 | 7.623 | 181,568 | +0.10(+1.37%) |
Dec 30, 2016 | 7.520 | 7.520 | 7.520 | 0 | +0.04(+0.53%) | |
Dec 29, 2016 | 7.303 | 7.498 | 7.269 | 7.480 | 141,584 | +0.18(+2.42%) |
Dec 28, 2016 | 7.366 | 7.366 | 7.218 | 7.303 | 97,416 | -0.06(-0.85%) |
Dec 27, 2016 | 7.383 | 7.403 | 7.252 | 7.366 | 122,830 | +0.00(+0.00%) |
Dec 23, 2016 | 7.366 | 7.366 | 7.366 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 7.275 | 7.303 | 7.137 | 7.286 | 81,514 | +0.03(+0.39%) |
Dec 21, 2016 | 7.389 | 7.423 | 7.252 | 7.258 | 112,706 | -0.11(-1.55%) |
Dec 20, 2016 | 7.366 | 7.418 | 7.321 | 7.372 | 159,361 | -0.01(-0.08%) |
Dec 19, 2016 | 7.252 | 7.423 | 7.246 | 7.378 | 160,644 | +0.17(+2.30%) |
Dec 16, 2016 | 7.286 | 7.355 | 7.144 | 7.212 | 340,339 | -0.03(-0.47%) |
Dec 15, 2016 | 7.252 | 7.349 | 7.157 | 7.246 | 132,322 | -0.03(-0.47%) |
Dec 14, 2016 | 7.366 | 7.366 | 7.246 | 7.281 | 144,155 | -0.09(-1.16%) |
Dec 13, 2016 | 7.366 | 7.378 | 7.292 | 7.366 | 126,124 | +0.06(+0.78%) |
Dec 12, 2016 | 7.366 | 7.423 | 7.303 | 7.309 | 151,088 | +0.02(+0.23%) |
Dec 09, 2016 | 7.389 | 7.429 | 7.195 | 7.292 | 212,307 | -0.07(-1.01%) |
Dec 08, 2016 | 7.366 | 7.378 | 7.294 | 7.366 | 141,092 | +0.03(+0.39%) |
Dec 07, 2016 | 7.138 | 7.383 | 7.126 | 7.338 | 123,447 | +0.20(+2.80%) |
Dec 06, 2016 | 7.161 | 7.166 | 7.109 | 7.138 | 91,688 | -0.01(-0.08%) |
Dec 05, 2016 | 7.052 | 7.155 | 7.047 | 7.144 | 127,164 | +0.06(+0.89%) |
Dec 02, 2016 | 7.024 | 7.195 | 7.024 | 7.081 | 66,253 | +0.05(+0.73%) |
Dec 01, 2016 | 7.098 | 7.149 | 6.927 | 7.029 | 149,079 | -0.12(-1.68%) |
Nov 30, 2016 | 7.189 | 7.201 | 7.086 | 7.149 | 92,070 | -0.05(-0.71%) |
Nov 29, 2016 | 7.263 | 7.275 | 7.115 | 7.201 | 137,390 | -0.03(-0.39%) |
Nov 28, 2016 | 7.235 | 7.298 | 7.138 | 7.229 | 117,830 | +0.01(+0.08%) |
Nov 25, 2016 | 7.126 | 7.298 | 7.052 | 7.224 | 103,845 | +0.09(+1.20%) |
Nov 23, 2016 | 7.138 | 7.138 | 7.138 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 7.035 | 7.235 | 6.992 | 7.144 | 260,291 | +0.15(+2.12%) |
Nov 21, 2016 | 7.104 | 7.126 | 6.978 | 6.995 | 84,664 | -0.05(-0.73%) |
Nov 18, 2016 | 6.989 | 7.075 | 6.967 | 7.047 | 161,047 | +0.07(+1.06%) |
Nov 17, 2016 | 7.029 | 7.041 | 6.875 | 6.972 | 116,351 | -0.02(-0.25%) |
Nov 16, 2016 | 7.047 | 7.104 | 6.955 | 6.989 | 179,542 | -0.04(-0.57%) |
Nov 15, 2016 | 6.932 | 7.079 | 6.898 | 7.029 | 157,506 | +0.09(+1.23%) |
Nov 14, 2016 | 6.955 | 6.989 | 6.858 | 6.944 | 252,217 | +0.01(+0.16%) |
Nov 11, 2016 | 6.961 | 7.138 | 6.881 | 6.932 | 258,359 | +0.02(+0.25%) |
Nov 10, 2016 | 7.012 | 7.012 | 6.887 | 6.915 | 265,571 | -0.12(-1.70%) |
Nov 09, 2016 | 7.166 | 7.224 | 6.972 | 7.035 | 235,873 | -0.18(-2.45%) |
Nov 08, 2016 | 7.195 | 7.252 | 7.189 | 7.212 | 91,468 | +0.05(+0.64%) |
Nov 07, 2016 | 7.121 | 7.206 | 7.035 | 7.166 | 252,333 | +0.25(+3.55%) |
Nov 04, 2016 | 6.927 | 7.018 | 6.904 | 6.921 | 129,198 | -0.01(-0.08%) |
Nov 03, 2016 | 6.978 | 6.989 | 6.921 | 6.927 | 113,253 | -0.02(-0.25%) |
Nov 02, 2016 | 7.052 | 7.075 | 6.932 | 6.944 | 120,020 | -0.07(-0.98%) |
Nov 01, 2016 | 7.184 | 7.186 | 6.984 | 7.012 | 92,737 | -0.16(-2.23%) |
Oct 31, 2016 | 7.149 | 7.241 | 7.115 | 7.172 | 117,787 | +0.01(+0.08%) |
Oct 28, 2016 | 7.155 | 7.246 | 7.132 | 7.166 | 91,447 | +0.02(+0.24%) |
Oct 27, 2016 | 7.246 | 7.252 | 7.126 | 7.149 | 143,097 | -0.09(-1.18%) |
Oct 26, 2016 | 7.366 | 7.366 | 7.224 | 7.235 | 109,255 | -0.18(-2.46%) |
Oct 25, 2016 | 7.423 | 7.452 | 7.372 | 7.418 | 182,170 | -0.01(-0.08%) |
Oct 24, 2016 | 7.423 | 7.483 | 7.355 | 7.423 | 178,820 | +0.01(+0.15%) |
Oct 21, 2016 | 7.138 | 7.423 | 7.138 | 7.412 | 330,101 | +0.26(+3.59%) |
Oct 20, 2016 | 7.121 | 7.184 | 7.086 | 7.155 | 47,736 | +0.04(+0.56%) |
Oct 19, 2016 | 7.104 | 7.138 | 7.030 | 7.115 | 91,320 | +0.04(+0.56%) |
Oct 18, 2016 | 7.166 | 7.166 | 7.064 | 7.075 | 130,089 | +0.01(+0.08%) |
Oct 17, 2016 | 6.978 | 7.149 | 6.949 | 7.069 | 115,676 | +0.11(+1.64%) |
Oct 14, 2016 | 7.086 | 7.126 | 6.938 | 6.955 | 193,044 | -0.09(-1.30%) |
Oct 13, 2016 | 7.012 | 7.104 | 7.012 | 7.047 | 91,923 | +0.03(+0.49%) |
Oct 12, 2016 | 6.915 | 7.052 | 6.915 | 7.012 | 99,360 | +0.07(+0.99%) |
Oct 11, 2016 | 6.932 | 6.955 | 6.864 | 6.944 | 162,392 | +0.01(+0.16%) |
Oct 10, 2016 | 6.909 | 6.958 | 6.869 | 6.932 | 115,626 | +0.07(+1.00%) |
Oct 07, 2016 | 6.927 | 6.984 | 6.824 | 6.864 | 144,596 | +0.00(+0.00%) |
Oct 06, 2016 | 6.887 | 6.912 | 6.780 | 6.864 | 186,655 | +0.01(+0.13%) |
Oct 05, 2016 | 7.062 | 7.071 | 6.816 | 6.855 | 620,338 | -0.21(-3.01%) |
Oct 04, 2016 | 7.186 | 7.191 | 7.012 | 7.068 | 192,823 | -0.11(-1.56%) |
Oct 03, 2016 | 7.197 | 7.197 | 7.107 | 7.180 | 275,933 | +0.05(+0.71%) |
Sep 30, 2016 | 7.169 | 7.208 | 7.074 | 7.130 | 125,317 | -0.02(-0.24%) |
Sep 29, 2016 | 7.303 | 7.303 | 7.107 | 7.146 | 101,289 | -0.13(-1.85%) |
Sep 28, 2016 | 7.337 | 7.370 | 7.202 | 7.281 | 110,995 | -0.02(-0.31%) |
Sep 27, 2016 | 7.382 | 7.398 | 7.281 | 7.303 | 455,622 | -0.07(-0.99%) |
Sep 26, 2016 | 7.387 | 7.410 | 7.354 | 7.376 | 163,580 | +0.02(+0.23%) |
Sep 23, 2016 | 7.242 | 7.376 | 7.202 | 7.359 | 152,330 | +0.11(+1.55%) |
Sep 22, 2016 | 7.191 | 7.303 | 7.141 | 7.247 | 397,745 | +0.09(+1.25%) |
Sep 21, 2016 | 7.090 | 7.186 | 6.928 | 7.158 | 243,215 | +0.10(+1.43%) |
Sep 20, 2016 | 7.102 | 7.118 | 7.040 | 7.057 | 88,939 | -0.01(-0.08%) |
Sep 19, 2016 | 7.018 | 7.062 | 6.967 | 7.062 | 94,479 | +0.06(+0.88%) |
Sep 16, 2016 | 7.023 | 7.107 | 6.931 | 7.001 | 342,459 | +0.01(+0.08%) |
Sep 15, 2016 | 6.934 | 7.029 | 6.922 | 6.995 | 132,398 | +0.07(+1.05%) |
Sep 14, 2016 | 6.939 | 6.984 | 6.911 | 6.922 | 96,477 | -0.01(-0.08%) |
Sep 13, 2016 | 7.057 | 7.090 | 6.889 | 6.928 | 135,289 | -0.18(-2.60%) |
Sep 12, 2016 | 7.107 | 7.141 | 6.973 | 7.113 | 246,531 | -0.03(-0.39%) |
Sep 09, 2016 | 7.292 | 7.309 | 7.130 | 7.141 | 367,456 | -0.21(-2.82%) |
Sep 08, 2016 | 7.337 | 7.410 | 7.298 | 7.348 | 112,417 | -0.04(-0.53%) |
Sep 07, 2016 | 7.314 | 7.421 | 7.281 | 7.387 | 199,703 | +0.10(+1.38%) |
Sep 06, 2016 | 7.292 | 7.342 | 7.236 | 7.286 | 159,700 | +0.01(+0.08%) |
Sep 02, 2016 | 7.208 | 7.281 | 7.281 | 7.281 | 104,987 | +0.08(+1.17%) |
Sep 01, 2016 | 7.258 | 7.309 | 7.169 | 7.197 | 227,421 | -0.06(-0.85%) |
Aug 31, 2016 | 7.275 | 7.309 | 7.225 | 7.258 | 501,169 | -0.01(-0.15%) |
Aug 30, 2016 | 7.314 | 7.337 | 7.253 | 7.270 | 244,372 | -0.06(-0.84%) |
Aug 29, 2016 | 7.370 | 7.421 | 7.314 | 7.331 | 173,429 | -0.04(-0.53%) |
Aug 26, 2016 | 7.382 | 7.438 | 7.317 | 7.370 | 178,057 | -0.02(-0.23%) |
Aug 25, 2016 | 7.376 | 7.432 | 7.309 | 7.387 | 188,265 | +0.01(+0.15%) |
Aug 24, 2016 | 7.426 | 7.426 | 7.331 | 7.376 | 209,462 | -0.06(-0.83%) |
Aug 23, 2016 | 7.466 | 7.538 | 7.382 | 7.438 | 258,872 | -0.03(-0.45%) |
Aug 22, 2016 | 7.538 | 7.538 | 7.428 | 7.471 | 151,387 | -0.05(-0.67%) |
Aug 19, 2016 | 7.438 | 7.527 | 7.415 | 7.522 | 418,400 | +0.06(+0.75%) |
Aug 18, 2016 | 7.466 | 7.505 | 7.337 | 7.466 | 163,182 | +0.02(+0.23%) |
Aug 17, 2016 | 7.320 | 7.460 | 7.303 | 7.449 | 176,129 | +0.08(+1.06%) |
Aug 16, 2016 | 7.482 | 7.550 | 7.314 | 7.370 | 263,556 | -0.16(-2.08%) |
Aug 15, 2016 | 7.471 | 7.538 | 7.454 | 7.527 | 170,415 | +0.04(+0.52%) |
Aug 12, 2016 | 7.376 | 7.505 | 7.376 | 7.488 | 152,028 | +0.08(+1.06%) |
Aug 11, 2016 | 7.471 | 7.471 | 7.382 | 7.410 | 221,170 | -0.07(-0.97%) |
Aug 10, 2016 | 7.505 | 7.544 | 7.443 | 7.482 | 296,397 | -0.02(-0.30%) |
Aug 09, 2016 | 7.494 | 7.583 | 7.415 | 7.505 | 321,017 | -0.02(-0.30%) |
Aug 08, 2016 | 7.589 | 7.589 | 7.488 | 7.527 | 190,977 | -0.01(-0.15%) |
Aug 05, 2016 | 7.393 | 7.628 | 7.393 | 7.538 | 295,661 | +0.10(+1.28%) |
Aug 04, 2016 | 7.589 | 7.589 | 7.029 | 7.443 | 430,047 | -0.13(-1.70%) |
Aug 03, 2016 | 7.595 | 7.631 | 7.494 | 7.572 | 386,161 | +0.00(+0.00%) |
Aug 02, 2016 | 7.735 | 7.735 | 7.538 | 7.572 | 403,184 | -0.14(-1.82%) |
Aug 01, 2016 | 7.639 | 7.747 | 7.558 | 7.712 | 307,493 | +0.12(+1.55%) |
Jul 29, 2016 | 7.611 | 7.802 | 7.589 | 7.595 | 795,103 | -0.02(-0.29%) |
Jul 28, 2016 | 7.550 | 7.639 | 7.527 | 7.617 | 161,746 | +0.08(+1.04%) |
Jul 27, 2016 | 7.510 | 7.600 | 7.387 | 7.538 | 295,906 | -0.01(-0.15%) |
Jul 26, 2016 | 7.611 | 7.695 | 7.499 | 7.550 | 641,357 | -0.08(-1.10%) |
Jul 25, 2016 | 7.600 | 7.645 | 7.533 | 7.634 | 250,647 | +0.03(+0.37%) |
Jul 22, 2016 | 7.561 | 7.617 | 7.544 | 7.606 | 196,471 | +0.08(+1.04%) |
Jul 21, 2016 | 7.606 | 7.606 | 7.505 | 7.527 | 217,692 | -0.06(-0.81%) |
Jul 20, 2016 | 7.566 | 7.651 | 7.499 | 7.589 | 311,750 | +0.02(+0.30%) |
Jul 19, 2016 | 7.522 | 7.617 | 7.471 | 7.566 | 263,774 | +0.04(+0.60%) |
Jul 18, 2016 | 7.527 | 7.544 | 7.454 | 7.522 | 367,036 | +0.04(+0.52%) |
Jul 15, 2016 | 7.449 | 7.510 | 7.398 | 7.482 | 409,285 | +0.05(+0.68%) |
Jul 14, 2016 | 7.432 | 7.460 | 7.365 | 7.432 | 301,798 | +0.02(+0.23%) |
Jul 13, 2016 | 7.460 | 7.482 | 7.320 | 7.415 | 377,208 | -0.01(-0.08%) |
Jul 12, 2016 | 7.438 | 7.488 | 7.393 | 7.421 | 457,281 | -0.01(-0.08%) |
Jul 11, 2016 | 7.337 | 7.438 | 7.337 | 7.426 | 551,747 | +0.07(+0.99%) |
Jul 08, 2016 | 7.275 | 7.365 | 7.239 | 7.354 | 419,312 | +0.07(+1.00%) |
Jul 07, 2016 | 7.331 | 7.331 | 7.225 | 7.281 | 233,484 | +0.00(+0.00%) |
Jul 06, 2016 | 7.314 | 7.387 | 7.247 | 7.281 | 413,531 | -0.08(-1.07%) |
Jul 05, 2016 | 7.348 | 7.393 | 7.259 | 7.359 | 497,448 | +0.12(+1.66%) |
Jul 01, 2016 | 7.151 | 7.239 | 7.239 | 7.239 | 257,605 | +0.10(+1.39%) |
Jun 30, 2016 | 7.008 | 7.145 | 6.981 | 7.140 | 372,126 | +0.13(+1.88%) |
Jun 29, 2016 | 6.958 | 7.046 | 6.881 | 7.008 | 272,202 | +0.10(+1.51%) |
Jun 28, 2016 | 6.887 | 7.035 | 6.865 | 6.903 | 343,281 | +0.00(+0.00%) |
Jun 27, 2016 | 6.881 | 6.931 | 6.782 | 6.903 | 257,893 | -0.01(-0.16%) |
Jun 24, 2016 | 6.815 | 7.151 | 6.667 | 6.914 | 3,214,239 | -0.02(-0.32%) |
Jun 23, 2016 | 6.804 | 6.975 | 6.788 | 6.936 | 462,399 | +0.13(+1.94%) |
Jun 22, 2016 | 6.766 | 6.815 | 6.716 | 6.804 | 386,230 | +0.08(+1.23%) |
Jun 21, 2016 | 6.722 | 6.766 | 6.647 | 6.722 | 344,508 | -0.02(-0.24%) |
Jun 20, 2016 | 6.601 | 6.738 | 6.579 | 6.738 | 512,104 | +0.24(+3.73%) |
Jun 17, 2016 | 6.518 | 6.518 | 6.408 | 6.496 | 427,762 | +0.00(+0.00%) |
Jun 16, 2016 | 6.513 | 6.529 | 6.353 | 6.496 | 272,704 | +0.00(+0.00%) |
Jun 15, 2016 | 6.419 | 6.518 | 6.397 | 6.496 | 122,089 | +0.12(+1.81%) |
Jun 14, 2016 | 6.404 | 6.450 | 6.315 | 6.381 | 114,281 | -0.04(-0.60%) |
Jun 13, 2016 | 6.452 | 6.540 | 6.370 | 6.419 | 128,004 | -0.03(-0.51%) |
Jun 10, 2016 | 6.496 | 6.529 | 6.418 | 6.452 | 122,221 | -0.06(-0.93%) |
Jun 09, 2016 | 6.386 | 6.540 | 6.384 | 6.513 | 89,714 | +0.06(+0.94%) |
Jun 08, 2016 | 6.331 | 6.469 | 6.309 | 6.452 | 171,690 | +0.13(+2.00%) |
Jun 07, 2016 | 6.403 | 6.452 | 6.304 | 6.326 | 187,545 | -0.09(-1.37%) |
Jun 06, 2016 | 6.507 | 6.540 | 6.408 | 6.414 | 88,145 | -0.08(-1.19%) |
Jun 03, 2016 | 6.425 | 6.518 | 6.419 | 6.491 | 198,494 | +0.08(+1.29%) |
Jun 02, 2016 | 6.452 | 6.507 | 6.381 | 6.408 | 154,959 | -0.05(-0.85%) |
Jun 01, 2016 | 6.496 | 6.601 | 6.397 | 6.463 | 195,464 | -0.01(-0.17%) |
May 31, 2016 | 6.458 | 6.590 | 6.397 | 6.474 | 261,934 | +0.02(+0.26%) |
May 27, 2016 | 6.414 | 6.458 | 6.458 | 6.458 | 85,444 | +0.03(+0.43%) |
May 26, 2016 | 6.287 | 6.436 | 6.287 | 6.430 | 141,116 | +0.13(+2.01%) |
May 25, 2016 | 6.315 | 6.331 | 6.235 | 6.304 | 81,824 | -0.03(-0.52%) |
May 24, 2016 | 6.210 | 6.337 | 6.188 | 6.337 | 85,618 | +0.16(+2.58%) |
May 23, 2016 | 6.342 | 6.342 | 6.159 | 6.177 | 86,253 | -0.18(-2.77%) |
May 20, 2016 | 6.188 | 6.364 | 6.161 | 6.353 | 230,899 | +0.17(+2.76%) |
May 19, 2016 | 6.210 | 6.238 | 6.115 | 6.183 | 92,521 | -0.06(-0.97%) |
May 18, 2016 | 6.309 | 6.337 | 6.139 | 6.243 | 200,096 | -0.11(-1.73%) |
May 17, 2016 | 6.458 | 6.469 | 6.304 | 6.353 | 132,035 | -0.10(-1.53%) |
May 16, 2016 | 6.342 | 6.469 | 6.342 | 6.452 | 265,432 | +0.08(+1.21%) |
May 13, 2016 | 6.353 | 6.375 | 6.326 | 6.375 | 205,822 | +0.01(+0.17%) |
May 12, 2016 | 6.403 | 6.403 | 6.345 | 6.364 | 136,518 | -0.01(-0.17%) |
May 11, 2016 | 6.381 | 6.401 | 6.337 | 6.375 | 151,229 | +0.00(+0.00%) |
May 10, 2016 | 6.386 | 6.386 | 6.337 | 6.375 | 378,584 | +0.01(+0.09%) |
May 09, 2016 | 6.293 | 6.381 | 6.232 | 6.370 | 280,125 | +0.07(+1.05%) |
May 06, 2016 | 6.282 | 6.320 | 6.205 | 6.304 | 221,408 | +0.07(+1.15%) |
May 05, 2016 | 6.194 | 6.265 | 6.161 | 6.232 | 300,748 | +0.06(+0.89%) |
May 04, 2016 | 6.095 | 6.194 | 6.089 | 6.177 | 141,345 | +0.01(+0.18%) |
May 03, 2016 | 6.172 | 6.188 | 6.128 | 6.166 | 149,173 | -0.01(-0.09%) |
May 02, 2016 | 6.172 | 6.188 | 6.161 | 6.172 | 139,218 | -0.01(-0.09%) |
Apr 29, 2016 | 6.172 | 6.188 | 6.161 | 6.177 | 123,003 | +0.00(+0.00%) |
Apr 28, 2016 | 6.165 | 6.199 | 6.165 | 6.177 | 134,142 | +0.02(+0.27%) |
Apr 27, 2016 | 6.155 | 6.188 | 6.128 | 6.161 | 233,057 | -0.01(-0.18%) |
Apr 26, 2016 | 6.106 | 6.188 | 6.106 | 6.172 | 174,642 | +0.02(+0.36%) |
Apr 25, 2016 | 6.089 | 6.163 | 6.078 | 6.150 | 115,437 | +0.03(+0.45%) |
Apr 22, 2016 | 6.106 | 6.155 | 6.056 | 6.122 | 306,041 | +0.05(+0.82%) |
Apr 21, 2016 | 6.210 | 6.221 | 6.062 | 6.073 | 283,813 | -0.09(-1.52%) |
Apr 20, 2016 | 6.172 | 6.172 | 6.111 | 6.166 | 516,097 | +0.01(+0.18%) |
Apr 19, 2016 | 6.177 | 6.188 | 6.100 | 6.155 | 420,992 | +0.01(+0.09%) |
Apr 18, 2016 | 6.161 | 6.177 | 6.128 | 6.150 | 164,049 | -0.01(-0.09%) |
Apr 15, 2016 | 6.188 | 6.188 | 6.150 | 6.155 | 272,878 | +0.00(+0.00%) |
Apr 14, 2016 | 6.166 | 6.188 | 6.133 | 6.155 | 161,809 | -0.01(-0.18%) |
Apr 13, 2016 | 6.161 | 6.183 | 6.078 | 6.166 | 385,418 | +0.00(+0.00%) |
Apr 12, 2016 | 6.194 | 6.205 | 6.133 | 6.166 | 327,928 | +0.00(+0.00%) |
Apr 11, 2016 | 6.183 | 6.243 | 6.144 | 6.166 | 219,434 | +0.04(+0.63%) |
Apr 08, 2016 | 6.227 | 6.243 | 6.128 | 6.128 | 691,505 | -0.07(-1.15%) |
Apr 07, 2016 | 6.166 | 6.210 | 6.166 | 6.199 | 333,976 | +0.02(+0.36%) |
Apr 06, 2016 | 6.172 | 6.260 | 6.166 | 6.177 | 432,296 | -0.01(-0.18%) |
Apr 05, 2016 | 6.194 | 6.205 | 6.133 | 6.188 | 334,691 | +0.01(+0.09%) |
Apr 04, 2016 | 6.210 | 6.238 | 6.161 | 6.183 | 467,502 | +0.02(+0.36%) |
Apr 01, 2016 | 6.139 | 6.238 | 6.139 | 6.161 | 888,849 | +0.02(+0.31%) |
Mar 31, 2016 | 6.158 | 6.271 | 6.141 | 6.141 | 10,376,032 | -0.11(-1.72%) |
Mar 30, 2016 | 6.465 | 6.465 | 6.066 | 6.249 | 1,421,917 | -0.22(-3.41%) |
Mar 29, 2016 | 6.599 | 6.707 | 6.405 | 6.470 | 350,879 | -0.41(-6.03%) |
Mar 28, 2016 | 6.783 | 6.950 | 6.777 | 6.885 | 100,024 | +0.03(+0.47%) |
Mar 24, 2016 | 6.831 | 6.853 | 6.853 | 6.853 | 75,362 | +0.01(+0.08%) |
Mar 23, 2016 | 6.944 | 6.987 | 6.815 | 6.847 | 66,956 | +0.01(+0.08%) |
Mar 22, 2016 | 6.783 | 6.869 | 6.734 | 6.842 | 53,544 | +0.03(+0.47%) |
Mar 21, 2016 | 6.944 | 6.965 | 6.772 | 6.809 | 121,265 | -0.24(-3.36%) |
Mar 18, 2016 | 6.718 | 7.047 | 6.669 | 7.047 | 603,740 | +0.42(+6.34%) |
Mar 17, 2016 | 6.610 | 6.718 | 6.551 | 6.626 | 80,224 | +0.01(+0.08%) |
Mar 16, 2016 | 6.567 | 6.648 | 6.492 | 6.621 | 50,290 | +0.04(+0.57%) |
Mar 15, 2016 | 6.459 | 6.594 | 6.400 | 6.583 | 72,509 | +0.06(+0.91%) |
Mar 14, 2016 | 6.400 | 6.589 | 6.400 | 6.524 | 49,858 | +0.04(+0.66%) |
Mar 11, 2016 | 6.405 | 6.583 | 6.346 | 6.481 | 67,641 | +0.16(+2.47%) |
Mar 10, 2016 | 6.319 | 6.432 | 6.308 | 6.325 | 77,545 | -0.09(-1.34%) |
Mar 09, 2016 | 6.405 | 6.492 | 6.373 | 6.411 | 54,162 | +0.02(+0.25%) |
Mar 08, 2016 | 6.465 | 6.529 | 6.357 | 6.395 | 98,114 | -0.08(-1.17%) |
Mar 07, 2016 | 6.470 | 6.551 | 6.416 | 6.470 | 69,124 | -0.02(-0.33%) |
Mar 04, 2016 | 6.610 | 6.626 | 6.427 | 6.492 | 107,802 | -0.17(-2.51%) |
Mar 03, 2016 | 6.546 | 6.734 | 6.546 | 6.659 | 50,261 | +0.09(+1.31%) |
Mar 02, 2016 | 6.680 | 6.680 | 6.465 | 6.572 | 75,075 | -0.10(-1.45%) |
Mar 01, 2016 | 6.562 | 6.707 | 6.508 | 6.669 | 59,250 | +0.15(+2.31%) |
Feb 29, 2016 | 6.589 | 6.589 | 6.438 | 6.519 | 56,351 | -0.03(-0.41%) |
Feb 26, 2016 | 6.346 | 6.589 | 6.346 | 6.546 | 98,190 | +0.11(+1.76%) |
Feb 25, 2016 | 6.432 | 6.438 | 6.400 | 6.432 | 21,979 | +0.01(+0.08%) |
Feb 24, 2016 | 6.346 | 6.438 | 6.147 | 6.427 | 31,619 | +0.02(+0.25%) |
Feb 23, 2016 | 6.282 | 6.411 | 6.228 | 6.411 | 41,384 | +0.13(+2.06%) |
Feb 22, 2016 | 6.265 | 6.303 | 6.249 | 6.282 | 32,827 | +0.03(+0.43%) |
Feb 19, 2016 | 6.125 | 6.265 | 6.125 | 6.255 | 19,826 | +0.04(+0.69%) |
Feb 18, 2016 | 6.171 | 6.281 | 6.168 | 6.212 | 11,267 | +0.06(+1.05%) |
Feb 17, 2016 | 6.158 | 6.217 | 6.082 | 6.147 | 17,680 | +0.01(+0.18%) |
Feb 16, 2016 | 5.948 | 6.228 | 5.907 | 6.136 | 60,398 | +0.19(+3.26%) |
Feb 12, 2016 | 5.921 | 5.942 | 5.942 | 5.942 | 30,442 | +0.07(+1.19%) |
Feb 11, 2016 | 5.996 | 6.034 | 5.797 | 5.872 | 30,321 | -0.20(-3.37%) |
Feb 10, 2016 | 6.023 | 6.088 | 5.996 | 6.077 | 36,434 | +0.07(+1.17%) |
Feb 09, 2016 | 6.023 | 6.082 | 6.001 | 6.007 | 41,668 | -0.11(-1.76%) |
Feb 08, 2016 | 6.158 | 6.158 | 6.023 | 6.115 | 85,429 | -0.11(-1.82%) |
Feb 05, 2016 | 6.282 | 6.287 | 6.152 | 6.228 | 22,091 | -0.06(-0.94%) |
Feb 04, 2016 | 6.174 | 6.287 | 6.066 | 6.287 | 46,337 | +0.09(+1.48%) |
Feb 03, 2016 | 6.217 | 6.282 | 6.141 | 6.195 | 81,603 | -0.02(-0.26%) |
Feb 02, 2016 | 6.212 | 6.287 | 6.147 | 6.212 | 38,288 | -0.06(-1.03%) |