Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.048 | 6.433 | 6.048 | 6.421 | 8,406,374 | +0.39(+6.48%) |
Jan 30, 2017 | 5.936 | 6.128 | 5.871 | 6.031 | 6,233,352 | +0.20(+3.35%) |
Jan 27, 2017 | 6.167 | 6.167 | 5.818 | 5.835 | 7,660,405 | -0.36(-5.74%) |
Jan 26, 2017 | 6.279 | 6.332 | 6.167 | 6.190 | 1,676,314 | -0.07(-1.13%) |
Jan 25, 2017 | 6.196 | 6.315 | 6.152 | 6.261 | 3,393,449 | +0.07(+1.15%) |
Jan 24, 2017 | 6.202 | 6.232 | 6.143 | 6.190 | 4,037,611 | -0.01(-0.10%) |
Jan 23, 2017 | 6.173 | 6.226 | 6.131 | 6.196 | 2,818,207 | +0.01(+0.19%) |
Jan 20, 2017 | 6.179 | 6.196 | 6.119 | 6.184 | 3,835,835 | -0.01(-0.19%) |
Jan 19, 2017 | 6.321 | 6.332 | 6.102 | 6.196 | 8,019,777 | -0.15(-2.42%) |
Jan 18, 2017 | 6.445 | 6.492 | 6.338 | 6.350 | 4,520,143 | -0.10(-1.56%) |
Jan 17, 2017 | 6.516 | 6.575 | 6.433 | 6.451 | 2,716,650 | -0.04(-0.64%) |
Jan 13, 2017 | 6.492 | 6.492 | 6.492 | 0 | -0.09(-1.44%) | |
Jan 12, 2017 | 6.528 | 6.617 | 6.451 | 6.587 | 2,650,728 | +0.04(+0.54%) |
Jan 11, 2017 | 6.486 | 6.634 | 6.474 | 6.551 | 3,834,689 | +0.04(+0.64%) |
Jan 10, 2017 | 6.682 | 6.682 | 6.457 | 6.510 | 3,324,664 | -0.17(-2.57%) |
Jan 09, 2017 | 6.907 | 6.930 | 6.682 | 6.682 | 1,748,331 | -0.21(-3.01%) |
Jan 06, 2017 | 6.853 | 6.995 | 6.788 | 6.889 | 2,977,261 | +0.04(+0.52%) |
Jan 05, 2017 | 6.924 | 6.954 | 6.741 | 6.853 | 3,830,744 | -0.18(-2.53%) |
Jan 04, 2017 | 6.901 | 7.056 | 6.818 | 7.031 | 2,675,160 | +0.18(+2.59%) |
Jan 03, 2017 | 6.889 | 6.954 | 6.764 | 6.853 | 3,383,792 | +0.05(+0.70%) |
Dec 30, 2016 | 6.806 | 6.806 | 6.806 | 0 | +0.14(+2.04%) | |
Dec 29, 2016 | 6.611 | 6.717 | 6.578 | 6.670 | 2,172,054 | +0.05(+0.80%) |
Dec 28, 2016 | 6.764 | 6.764 | 6.546 | 6.617 | 2,686,557 | -0.15(-2.23%) |
Dec 27, 2016 | 6.704 | 6.877 | 6.692 | 6.767 | 2,845,273 | +0.08(+1.21%) |
Dec 23, 2016 | 6.686 | 6.686 | 6.686 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 6.767 | 6.767 | 6.582 | 6.658 | 2,384,944 | -0.14(-2.04%) |
Dec 21, 2016 | 6.889 | 6.964 | 6.733 | 6.796 | 3,264,247 | -0.12(-1.67%) |
Dec 20, 2016 | 6.831 | 6.947 | 6.799 | 6.912 | 2,620,825 | +0.07(+1.01%) |
Dec 19, 2016 | 6.808 | 6.854 | 6.744 | 6.843 | 2,146,848 | +0.11(+1.63%) |
Dec 16, 2016 | 6.559 | 6.767 | 6.559 | 6.733 | 5,668,601 | +0.24(+3.74%) |
Dec 15, 2016 | 6.525 | 6.684 | 6.467 | 6.490 | 3,085,560 | -0.03(-0.53%) |
Dec 14, 2016 | 6.802 | 6.819 | 6.513 | 6.525 | 2,734,683 | -0.27(-4.00%) |
Dec 13, 2016 | 6.900 | 6.964 | 6.733 | 6.796 | 2,846,639 | -0.17(-2.49%) |
Dec 12, 2016 | 7.016 | 7.141 | 6.935 | 6.970 | 3,198,045 | -0.06(-0.82%) |
Dec 09, 2016 | 7.034 | 7.097 | 6.955 | 7.028 | 2,825,642 | -0.01(-0.16%) |
Dec 08, 2016 | 7.086 | 7.091 | 6.860 | 7.039 | 4,344,459 | -0.06(-0.90%) |
Dec 07, 2016 | 6.785 | 7.117 | 6.681 | 7.103 | 3,346,857 | +0.25(+3.63%) |
Dec 06, 2016 | 6.721 | 6.854 | 6.646 | 6.854 | 2,685,699 | +0.15(+2.24%) |
Dec 05, 2016 | 6.617 | 6.704 | 6.522 | 6.704 | 2,775,944 | +0.12(+1.85%) |
Dec 02, 2016 | 6.571 | 6.715 | 6.490 | 6.582 | 3,987,709 | +0.04(+0.62%) |
Dec 01, 2016 | 6.825 | 6.825 | 6.374 | 6.542 | 5,445,954 | -0.32(-4.64%) |
Nov 30, 2016 | 6.895 | 6.906 | 6.744 | 6.860 | 4,269,618 | -0.08(-1.08%) |
Nov 29, 2016 | 6.889 | 7.051 | 6.866 | 6.935 | 1,829,362 | +0.07(+1.01%) |
Nov 28, 2016 | 6.935 | 6.999 | 6.796 | 6.866 | 2,303,772 | -0.06(-0.92%) |
Nov 25, 2016 | 6.924 | 6.981 | 6.903 | 6.929 | 684,013 | +0.05(+0.67%) |
Nov 23, 2016 | 6.883 | 6.883 | 6.883 | 0 | +0.03(+0.42%) | |
Nov 22, 2016 | 6.721 | 6.854 | 6.710 | 6.854 | 1,822,089 | +0.20(+3.04%) |
Nov 21, 2016 | 6.722 | 6.843 | 6.640 | 6.652 | 2,950,779 | -0.03(-0.52%) |
Nov 18, 2016 | 6.814 | 6.819 | 6.678 | 6.686 | 2,261,643 | -0.10(-1.45%) |
Nov 17, 2016 | 6.791 | 6.840 | 6.681 | 6.785 | 2,983,247 | +0.01(+0.17%) |
Nov 16, 2016 | 6.935 | 6.987 | 6.739 | 6.773 | 2,865,814 | -0.21(-2.98%) |
Nov 15, 2016 | 6.854 | 6.993 | 6.805 | 6.981 | 6,410,104 | +0.09(+1.26%) |
Nov 14, 2016 | 6.507 | 6.941 | 6.496 | 6.895 | 5,638,563 | +0.38(+5.77%) |
Nov 11, 2016 | 6.386 | 6.533 | 6.334 | 6.519 | 5,156,419 | +0.16(+2.55%) |
Nov 10, 2016 | 6.276 | 6.472 | 6.212 | 6.357 | 4,382,754 | +0.10(+1.57%) |
Nov 09, 2016 | 5.958 | 6.282 | 5.940 | 6.258 | 3,222,614 | +0.06(+1.03%) |
Nov 08, 2016 | 6.125 | 6.258 | 6.044 | 6.195 | 2,381,111 | +0.06(+0.94%) |
Nov 07, 2016 | 6.091 | 6.166 | 6.091 | 6.137 | 2,384,946 | +0.14(+2.41%) |
Nov 04, 2016 | 6.120 | 6.120 | 5.958 | 5.992 | 4,323,960 | -0.12(-1.89%) |
Nov 03, 2016 | 6.166 | 6.177 | 6.062 | 6.108 | 5,075,441 | -0.07(-1.12%) |
Nov 02, 2016 | 6.027 | 6.250 | 6.016 | 6.177 | 8,297,142 | +0.16(+2.59%) |
Nov 01, 2016 | 6.172 | 6.195 | 5.998 | 6.021 | 4,582,740 | -0.17(-2.71%) |
Oct 31, 2016 | 6.403 | 6.415 | 6.166 | 6.189 | 6,825,869 | -0.21(-3.25%) |
Oct 28, 2016 | 6.600 | 6.652 | 6.247 | 6.397 | 9,950,835 | -0.08(-1.25%) |
Oct 27, 2016 | 6.600 | 6.619 | 6.357 | 6.478 | 7,581,267 | -0.15(-2.27%) |
Oct 26, 2016 | 6.802 | 6.808 | 6.611 | 6.629 | 6,294,779 | -0.24(-3.45%) |
Oct 25, 2016 | 6.935 | 6.970 | 6.808 | 6.866 | 2,510,727 | -0.11(-1.58%) |
Oct 24, 2016 | 7.045 | 7.126 | 6.924 | 6.976 | 2,381,624 | -0.03(-0.50%) |
Oct 21, 2016 | 6.964 | 7.086 | 6.953 | 7.010 | 2,296,130 | -0.03(-0.41%) |
Oct 20, 2016 | 6.981 | 7.103 | 6.958 | 7.039 | 2,380,509 | +0.06(+0.83%) |
Oct 19, 2016 | 6.819 | 6.993 | 6.739 | 6.981 | 3,492,064 | +0.20(+2.90%) |
Oct 18, 2016 | 6.831 | 6.831 | 6.741 | 6.785 | 2,947,672 | +0.04(+0.60%) |
Oct 17, 2016 | 6.796 | 6.877 | 6.739 | 6.744 | 2,791,476 | -0.02(-0.26%) |
Oct 14, 2016 | 6.912 | 6.912 | 6.733 | 6.762 | 1,948,993 | -0.06(-0.93%) |
Oct 13, 2016 | 6.860 | 6.906 | 6.802 | 6.825 | 2,854,424 | -0.07(-1.01%) |
Oct 12, 2016 | 7.010 | 7.068 | 6.895 | 6.895 | 5,498,161 | -0.10(-1.41%) |
Oct 11, 2016 | 6.947 | 7.045 | 6.872 | 6.993 | 10,971,326 | +0.06(+0.92%) |
Oct 10, 2016 | 6.918 | 7.025 | 6.883 | 6.929 | 2,508,713 | +0.05(+0.67%) |
Oct 07, 2016 | 6.837 | 6.970 | 6.837 | 6.883 | 4,812,849 | +0.10(+1.54%) |
Oct 06, 2016 | 6.877 | 6.900 | 6.692 | 6.779 | 8,106,407 | -0.14(-2.01%) |
Oct 05, 2016 | 6.947 | 6.993 | 6.791 | 6.918 | 6,278,354 | +0.02(+0.34%) |
Oct 04, 2016 | 6.924 | 6.981 | 6.822 | 6.895 | 4,859,181 | -0.04(-0.58%) |
Oct 03, 2016 | 6.981 | 6.981 | 6.802 | 6.935 | 5,814,049 | -0.09(-1.24%) |
Sep 30, 2016 | 7.016 | 7.103 | 6.886 | 7.022 | 4,027,539 | +0.05(+0.75%) |
Sep 29, 2016 | 6.976 | 7.039 | 6.877 | 6.970 | 4,396,892 | -0.06(-0.90%) |
Sep 28, 2016 | 6.883 | 7.045 | 6.877 | 7.034 | 5,545,997 | +0.14(+1.97%) |
Sep 27, 2016 | 7.079 | 7.101 | 6.875 | 6.898 | 4,980,908 | -0.14(-1.93%) |
Sep 26, 2016 | 7.113 | 7.152 | 7.028 | 7.033 | 2,865,327 | -0.14(-1.89%) |
Sep 23, 2016 | 6.988 | 7.189 | 6.965 | 7.169 | 5,442,348 | +0.14(+2.01%) |
Sep 22, 2016 | 7.113 | 7.237 | 6.985 | 7.028 | 9,809,367 | +0.04(+0.57%) |
Sep 21, 2016 | 7.067 | 7.107 | 6.739 | 6.988 | 14,735,140 | -0.07(-0.96%) |
Sep 20, 2016 | 7.373 | 7.407 | 7.028 | 7.056 | 6,420,837 | -0.23(-3.18%) |
Sep 19, 2016 | 7.260 | 7.362 | 7.223 | 7.288 | 4,500,528 | +0.11(+1.58%) |
Sep 16, 2016 | 7.158 | 7.226 | 7.033 | 7.175 | 8,307,297 | -0.05(-0.63%) |
Sep 15, 2016 | 7.175 | 7.265 | 7.135 | 7.220 | 2,316,571 | +0.00(+0.00%) |
Sep 14, 2016 | 7.118 | 7.282 | 7.090 | 7.220 | 5,067,056 | +0.12(+1.67%) |
Sep 13, 2016 | 7.480 | 7.492 | 7.062 | 7.101 | 6,640,411 | -0.42(-5.64%) |
Sep 12, 2016 | 7.543 | 7.599 | 7.362 | 7.526 | 5,647,501 | -0.02(-0.30%) |
Sep 09, 2016 | 7.860 | 7.933 | 7.514 | 7.548 | 8,083,946 | -0.49(-6.06%) |
Sep 08, 2016 | 7.984 | 8.058 | 7.927 | 8.035 | 3,150,499 | -0.05(-0.63%) |
Sep 07, 2016 | 7.927 | 8.086 | 7.831 | 8.086 | 5,560,835 | +0.16(+2.07%) |
Sep 06, 2016 | 7.758 | 7.944 | 7.678 | 7.922 | 4,921,347 | +0.20(+2.56%) |
Sep 02, 2016 | 7.735 | 7.724 | 7.724 | 7.724 | 5,468,332 | +0.03(+0.37%) |
Sep 01, 2016 | 8.080 | 8.080 | 7.676 | 7.695 | 10,143,106 | -0.38(-4.70%) |
Aug 31, 2016 | 8.018 | 8.092 | 7.916 | 8.075 | 7,743,582 | +0.04(+0.49%) |
Aug 30, 2016 | 7.978 | 8.063 | 7.876 | 8.035 | 4,898,409 | +0.07(+0.92%) |
Aug 29, 2016 | 7.780 | 7.990 | 7.695 | 7.961 | 8,197,697 | +0.47(+6.27%) |
Aug 26, 2016 | 7.475 | 7.625 | 7.367 | 7.492 | 6,537,836 | +0.06(+0.84%) |
Aug 25, 2016 | 7.181 | 7.543 | 7.135 | 7.429 | 5,373,160 | +0.22(+2.98%) |
Aug 24, 2016 | 7.237 | 7.265 | 7.124 | 7.214 | 3,008,415 | -0.08(-1.09%) |
Aug 23, 2016 | 7.271 | 7.321 | 7.214 | 7.294 | 2,626,043 | +0.06(+0.78%) |
Aug 22, 2016 | 7.181 | 7.248 | 7.121 | 7.237 | 1,830,193 | +0.05(+0.71%) |
Aug 19, 2016 | 7.220 | 7.248 | 7.113 | 7.186 | 2,800,819 | -0.06(-0.86%) |
Aug 18, 2016 | 7.226 | 7.271 | 7.141 | 7.248 | 2,876,593 | +0.02(+0.31%) |
Aug 17, 2016 | 7.277 | 7.277 | 7.096 | 7.226 | 4,130,604 | -0.05(-0.62%) |
Aug 16, 2016 | 7.441 | 7.441 | 7.226 | 7.271 | 3,874,542 | -0.19(-2.50%) |
Aug 15, 2016 | 7.118 | 7.463 | 7.113 | 7.458 | 7,284,642 | +0.35(+4.94%) |
Aug 12, 2016 | 7.011 | 7.169 | 6.988 | 7.107 | 4,141,292 | +0.06(+0.88%) |
Aug 11, 2016 | 7.101 | 7.237 | 6.932 | 7.045 | 7,274,720 | -0.07(-0.95%) |
Aug 10, 2016 | 6.982 | 7.158 | 6.949 | 7.113 | 5,106,376 | +0.18(+2.61%) |
Aug 09, 2016 | 6.864 | 6.971 | 6.830 | 6.932 | 4,056,332 | +0.06(+0.82%) |
Aug 08, 2016 | 6.881 | 7.025 | 6.818 | 6.875 | 3,523,813 | -0.03(-0.49%) |
Aug 05, 2016 | 6.813 | 6.929 | 6.773 | 6.909 | 3,070,904 | +0.10(+1.41%) |
Aug 04, 2016 | 6.694 | 6.861 | 6.666 | 6.813 | 3,733,799 | +0.15(+2.21%) |
Aug 03, 2016 | 6.807 | 6.807 | 6.649 | 6.666 | 4,541,854 | -0.17(-2.48%) |
Aug 02, 2016 | 6.886 | 6.937 | 6.830 | 6.835 | 6,112,755 | -0.06(-0.90%) |
Aug 01, 2016 | 6.943 | 6.977 | 6.813 | 6.898 | 5,169,230 | -0.06(-0.81%) |
Jul 29, 2016 | 6.490 | 7.039 | 6.485 | 6.954 | 13,234,061 | +0.74(+11.93%) |
Jul 28, 2016 | 6.139 | 6.219 | 6.057 | 6.213 | 7,566,852 | +0.06(+0.92%) |
Jul 27, 2016 | 6.309 | 6.320 | 6.117 | 6.156 | 3,483,201 | -0.15(-2.33%) |
Jul 26, 2016 | 6.349 | 6.349 | 6.255 | 6.303 | 3,091,855 | -0.05(-0.71%) |
Jul 25, 2016 | 6.281 | 6.405 | 6.207 | 6.349 | 4,208,200 | +0.07(+1.17%) |
Jul 22, 2016 | 6.241 | 6.349 | 6.241 | 6.275 | 2,856,160 | -0.01(-0.18%) |
Jul 21, 2016 | 6.247 | 6.337 | 6.224 | 6.286 | 4,343,252 | +0.02(+0.36%) |
Jul 20, 2016 | 6.253 | 6.292 | 6.230 | 6.264 | 3,229,439 | -0.01(-0.18%) |
Jul 19, 2016 | 6.241 | 6.388 | 6.241 | 6.275 | 4,898,272 | +0.02(+0.27%) |
Jul 18, 2016 | 6.202 | 6.286 | 6.179 | 6.258 | 3,512,282 | +0.05(+0.82%) |
Jul 15, 2016 | 6.117 | 6.332 | 6.111 | 6.207 | 5,708,349 | +0.13(+2.14%) |
Jul 14, 2016 | 6.071 | 6.179 | 6.046 | 6.077 | 3,291,239 | -0.02(-0.28%) |
Jul 13, 2016 | 5.885 | 6.100 | 5.856 | 6.094 | 4,051,862 | +0.23(+3.86%) |
Jul 12, 2016 | 5.987 | 6.066 | 5.839 | 5.868 | 4,866,195 | -0.12(-2.08%) |
Jul 11, 2016 | 5.681 | 6.049 | 5.681 | 5.992 | 5,422,894 | +0.29(+5.06%) |
Jul 08, 2016 | 5.641 | 5.760 | 5.574 | 5.704 | 5,644,672 | +0.13(+2.33%) |
Jul 07, 2016 | 5.500 | 5.698 | 5.474 | 5.574 | 6,188,107 | +0.06(+1.13%) |
Jul 06, 2016 | 5.489 | 5.545 | 5.443 | 5.511 | 9,083,319 | +0.00(+0.00%) |
Jul 05, 2016 | 5.455 | 5.545 | 5.409 | 5.511 | 6,600,960 | +0.01(+0.10%) |
Jul 01, 2016 | 5.308 | 5.506 | 5.506 | 5.506 | 5,654,074 | +0.24(+4.51%) |
Jun 30, 2016 | 5.211 | 5.279 | 5.115 | 5.268 | 3,936,960 | +0.04(+0.76%) |
Jun 29, 2016 | 5.194 | 5.296 | 5.183 | 5.228 | 3,763,622 | +0.08(+1.54%) |
Jun 28, 2016 | 5.047 | 5.189 | 5.013 | 5.149 | 5,232,117 | +0.13(+2.65%) |
Jun 27, 2016 | 5.225 | 5.263 | 4.972 | 5.016 | 8,500,670 | -0.26(-4.90%) |
Jun 24, 2016 | 5.247 | 5.420 | 5.197 | 5.274 | 29,100,026 | -0.08(-1.44%) |
Jun 23, 2016 | 5.412 | 5.505 | 5.351 | 5.351 | 3,206,733 | -0.01(-0.10%) |
Jun 22, 2016 | 5.373 | 5.417 | 5.324 | 5.357 | 2,515,392 | -0.02(-0.31%) |
Jun 21, 2016 | 5.417 | 5.505 | 5.368 | 5.373 | 3,333,777 | -0.04(-0.81%) |
Jun 20, 2016 | 5.439 | 5.541 | 5.390 | 5.417 | 5,220,312 | +0.03(+0.61%) |
Jun 17, 2016 | 5.274 | 5.401 | 5.252 | 5.384 | 4,524,341 | +0.12(+2.19%) |
Jun 16, 2016 | 5.362 | 5.373 | 5.203 | 5.269 | 3,884,267 | -0.12(-2.14%) |
Jun 15, 2016 | 5.368 | 5.511 | 5.357 | 5.384 | 3,687,398 | +0.04(+0.72%) |
Jun 14, 2016 | 5.412 | 5.439 | 5.266 | 5.346 | 4,604,299 | -0.05(-1.02%) |
Jun 13, 2016 | 5.664 | 5.681 | 5.384 | 5.401 | 6,069,075 | -0.25(-4.47%) |
Jun 10, 2016 | 5.664 | 5.725 | 5.560 | 5.653 | 4,859,946 | -0.04(-0.77%) |
Jun 09, 2016 | 5.604 | 5.785 | 5.555 | 5.697 | 4,958,364 | +0.07(+1.27%) |
Jun 08, 2016 | 5.571 | 5.692 | 5.549 | 5.626 | 5,315,459 | +0.06(+1.09%) |
Jun 07, 2016 | 5.208 | 5.577 | 5.208 | 5.566 | 10,284,731 | +0.37(+7.08%) |
Jun 06, 2016 | 5.307 | 5.335 | 5.132 | 5.197 | 4,019,175 | -0.10(-1.87%) |
Jun 03, 2016 | 5.379 | 5.472 | 5.252 | 5.296 | 4,339,756 | -0.01(-0.10%) |
Jun 02, 2016 | 5.285 | 5.313 | 5.176 | 5.302 | 4,992,711 | +0.01(+0.10%) |
Jun 01, 2016 | 5.280 | 5.307 | 5.247 | 5.296 | 3,669,672 | +0.01(+0.21%) |
May 31, 2016 | 5.258 | 5.329 | 5.208 | 5.285 | 6,269,404 | +0.05(+0.94%) |
May 27, 2016 | 5.263 | 5.236 | 5.236 | 5.236 | 3,513,912 | -0.08(-1.45%) |
May 26, 2016 | 5.197 | 5.318 | 5.165 | 5.313 | 7,106,777 | +0.15(+2.87%) |
May 25, 2016 | 4.983 | 5.346 | 4.934 | 5.165 | 33,138,824 | -0.47(-8.38%) |
May 24, 2016 | 5.697 | 5.725 | 5.588 | 5.637 | 2,723,420 | -0.02(-0.29%) |
May 23, 2016 | 5.659 | 5.719 | 5.610 | 5.653 | 2,711,966 | +0.00(+0.00%) |
May 20, 2016 | 5.566 | 5.733 | 5.566 | 5.653 | 2,963,955 | +0.10(+1.78%) |
May 19, 2016 | 5.588 | 5.632 | 5.483 | 5.555 | 3,404,215 | -0.08(-1.46%) |
May 18, 2016 | 5.835 | 5.835 | 5.555 | 5.637 | 3,586,853 | -0.23(-3.84%) |
May 17, 2016 | 6.027 | 6.044 | 5.824 | 5.862 | 2,875,705 | -0.20(-3.35%) |
May 16, 2016 | 6.016 | 6.082 | 5.989 | 6.066 | 5,124,919 | +0.05(+0.82%) |
May 13, 2016 | 6.181 | 6.181 | 5.956 | 6.016 | 3,778,251 | -0.21(-3.44%) |
May 12, 2016 | 6.368 | 6.439 | 6.027 | 6.230 | 4,016,034 | -0.12(-1.90%) |
May 11, 2016 | 6.675 | 6.692 | 6.332 | 6.351 | 5,918,470 | -0.34(-5.01%) |
May 10, 2016 | 6.714 | 6.774 | 6.675 | 6.686 | 1,822,523 | -0.01(-0.16%) |
May 09, 2016 | 6.692 | 6.758 | 6.653 | 6.697 | 2,897,233 | +0.01(+0.08%) |
May 06, 2016 | 6.538 | 6.692 | 6.494 | 6.692 | 2,789,488 | +0.15(+2.27%) |
May 05, 2016 | 6.708 | 6.719 | 6.500 | 6.544 | 2,405,377 | -0.17(-2.54%) |
May 04, 2016 | 6.456 | 6.762 | 6.439 | 6.714 | 5,944,829 | +0.18(+2.69%) |
May 03, 2016 | 6.483 | 6.538 | 6.428 | 6.538 | 2,387,534 | +0.04(+0.59%) |
May 02, 2016 | 6.434 | 6.549 | 6.420 | 6.500 | 3,223,844 | +0.08(+1.28%) |
Apr 29, 2016 | 6.527 | 6.566 | 6.302 | 6.417 | 3,287,737 | -0.12(-1.85%) |
Apr 28, 2016 | 6.637 | 6.736 | 6.505 | 6.538 | 3,261,884 | -0.09(-1.33%) |
Apr 27, 2016 | 6.538 | 6.653 | 6.533 | 6.626 | 2,459,543 | +0.08(+1.26%) |
Apr 26, 2016 | 6.511 | 6.588 | 6.500 | 6.544 | 1,881,118 | +0.04(+0.59%) |
Apr 25, 2016 | 6.478 | 6.544 | 6.450 | 6.505 | 1,802,781 | +0.01(+0.08%) |
Apr 22, 2016 | 6.566 | 6.653 | 6.461 | 6.500 | 2,265,326 | -0.05(-0.76%) |
Apr 21, 2016 | 6.692 | 6.714 | 6.483 | 6.549 | 2,977,466 | -0.15(-2.21%) |
Apr 20, 2016 | 6.741 | 6.752 | 6.648 | 6.697 | 2,684,952 | -0.05(-0.73%) |
Apr 19, 2016 | 6.609 | 6.752 | 6.577 | 6.747 | 3,045,751 | +0.14(+2.16%) |
Apr 18, 2016 | 6.478 | 6.615 | 6.456 | 6.604 | 1,883,048 | +0.12(+1.78%) |
Apr 15, 2016 | 6.461 | 6.640 | 6.434 | 6.489 | 2,349,496 | +0.04(+0.60%) |
Apr 14, 2016 | 6.500 | 6.527 | 6.412 | 6.450 | 1,044,643 | -0.07(-1.10%) |
Apr 13, 2016 | 6.555 | 6.555 | 6.425 | 6.522 | 1,227,377 | +0.01(+0.08%) |
Apr 12, 2016 | 6.478 | 6.560 | 6.456 | 6.516 | 993,239 | +0.04(+0.68%) |
Apr 11, 2016 | 6.467 | 6.571 | 6.461 | 6.472 | 1,264,919 | +0.03(+0.43%) |
Apr 08, 2016 | 6.456 | 6.519 | 6.425 | 6.445 | 1,485,915 | +0.04(+0.60%) |
Apr 07, 2016 | 6.406 | 6.494 | 6.368 | 6.406 | 1,887,076 | -0.03(-0.51%) |
Apr 06, 2016 | 6.373 | 6.500 | 6.302 | 6.439 | 2,586,955 | +0.09(+1.38%) |
Apr 05, 2016 | 6.291 | 6.395 | 6.242 | 6.351 | 3,330,206 | +0.02(+0.26%) |
Apr 04, 2016 | 6.461 | 6.500 | 6.320 | 6.335 | 3,366,253 | -0.13(-2.04%) |
Apr 01, 2016 | 6.461 | 6.505 | 6.357 | 6.467 | 3,109,610 | -0.07(-1.09%) |
Mar 31, 2016 | 6.478 | 6.577 | 6.428 | 6.538 | 1,805,729 | +0.04(+0.68%) |
Mar 30, 2016 | 6.560 | 6.604 | 6.467 | 6.494 | 1,638,293 | -0.03(-0.42%) |
Mar 29, 2016 | 6.225 | 6.533 | 6.186 | 6.522 | 2,830,515 | +0.29(+4.67%) |
Mar 28, 2016 | 6.214 | 6.247 | 6.090 | 6.230 | 2,388,481 | +0.04(+0.58%) |
Mar 24, 2016 | 6.195 | 6.195 | 6.195 | 6.195 | 3,287,447 | -0.02(-0.26%) |
Mar 23, 2016 | 6.340 | 6.436 | 6.211 | 6.211 | 4,147,287 | -0.13(-2.03%) |
Mar 22, 2016 | 6.189 | 6.431 | 6.152 | 6.340 | 4,337,631 | +0.15(+2.43%) |
Mar 21, 2016 | 6.425 | 6.425 | 6.189 | 6.189 | 3,703,973 | -0.24(-3.68%) |
Mar 18, 2016 | 6.850 | 6.893 | 6.383 | 6.425 | 8,877,097 | -0.41(-6.04%) |
Mar 17, 2016 | 6.721 | 6.876 | 6.705 | 6.839 | 2,805,377 | +0.12(+1.84%) |
Mar 16, 2016 | 6.517 | 6.801 | 6.517 | 6.715 | 2,322,310 | +0.14(+2.21%) |
Mar 15, 2016 | 6.522 | 6.603 | 6.404 | 6.570 | 1,670,817 | -0.01(-0.16%) |
Mar 14, 2016 | 6.624 | 6.667 | 6.527 | 6.581 | 1,614,934 | -0.07(-1.05%) |
Mar 11, 2016 | 6.592 | 6.672 | 6.468 | 6.651 | 2,805,787 | +0.26(+4.12%) |
Mar 10, 2016 | 6.635 | 6.672 | 6.315 | 6.388 | 5,005,105 | -0.20(-3.02%) |
Mar 09, 2016 | 6.544 | 6.662 | 6.538 | 6.587 | 1,705,886 | +0.06(+0.99%) |
Mar 08, 2016 | 6.646 | 6.710 | 6.436 | 6.522 | 2,476,477 | -0.13(-2.02%) |
Mar 07, 2016 | 6.603 | 6.715 | 6.603 | 6.656 | 2,735,930 | +0.04(+0.65%) |
Mar 04, 2016 | 6.726 | 6.764 | 6.565 | 6.613 | 3,329,517 | -0.11(-1.68%) |
Mar 03, 2016 | 6.629 | 6.737 | 6.608 | 6.726 | 2,846,219 | +0.10(+1.54%) |
Mar 02, 2016 | 6.474 | 6.635 | 6.452 | 6.624 | 2,445,956 | +0.11(+1.65%) |
Mar 01, 2016 | 6.216 | 6.517 | 6.189 | 6.517 | 4,997,996 | +0.33(+5.29%) |
Feb 29, 2016 | 5.964 | 6.232 | 5.910 | 6.189 | 5,152,052 | +0.20(+3.32%) |
Feb 26, 2016 | 5.980 | 6.109 | 5.926 | 5.991 | 2,972,573 | +0.01(+0.18%) |
Feb 25, 2016 | 5.808 | 5.985 | 5.808 | 5.980 | 2,950,910 | +0.20(+3.53%) |
Feb 24, 2016 | 5.679 | 5.824 | 5.610 | 5.776 | 2,712,351 | +0.05(+0.94%) |
Feb 23, 2016 | 5.669 | 5.765 | 5.658 | 5.722 | 1,656,972 | +0.03(+0.57%) |
Feb 22, 2016 | 5.604 | 5.712 | 5.604 | 5.690 | 1,587,704 | +0.18(+3.21%) |
Feb 19, 2016 | 5.583 | 5.599 | 5.491 | 5.513 | 1,283,464 | -0.09(-1.53%) |
Feb 18, 2016 | 5.454 | 5.618 | 5.384 | 5.599 | 1,970,119 | +0.17(+3.06%) |
Feb 17, 2016 | 5.502 | 5.610 | 5.427 | 5.432 | 1,373,971 | -0.02(-0.39%) |
Feb 16, 2016 | 5.352 | 5.459 | 5.320 | 5.454 | 1,887,060 | +0.16(+2.94%) |
Feb 12, 2016 | 5.083 | 5.298 | 5.298 | 5.298 | 2,240,687 | +0.25(+5.00%) |
Feb 11, 2016 | 5.191 | 5.250 | 5.030 | 5.046 | 2,119,974 | -0.23(-4.37%) |
Feb 10, 2016 | 5.277 | 5.363 | 5.212 | 5.277 | 1,773,040 | +0.03(+0.61%) |
Feb 09, 2016 | 5.363 | 5.432 | 5.212 | 5.245 | 2,752,793 | -0.18(-3.36%) |
Feb 08, 2016 | 5.712 | 5.760 | 5.363 | 5.427 | 2,622,057 | -0.35(-6.04%) |
Feb 05, 2016 | 5.964 | 5.964 | 5.771 | 5.776 | 3,881,497 | -0.09(-1.47%) |
Feb 04, 2016 | 6.077 | 6.098 | 5.695 | 5.862 | 4,615,656 | +0.05(+0.83%) |
Feb 03, 2016 | 5.695 | 5.830 | 5.620 | 5.814 | 2,274,605 | +0.15(+2.65%) |
Feb 02, 2016 | 5.808 | 5.846 | 5.583 | 5.663 | 2,562,245 | -0.18(-3.03%) |