Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.800 | 8.960 | 8.730 | 8.950 | 2,316,125 | +0.11(+1.24%) |
Jan 30, 2017 | 8.900 | 8.940 | 8.400 | 8.840 | 5,899,545 | -0.39(-4.23%) |
Jan 27, 2017 | 9.120 | 9.290 | 9.070 | 9.230 | 3,597,084 | +0.13(+1.43%) |
Jan 26, 2017 | 9.040 | 9.210 | 8.930 | 9.100 | 2,444,397 | +0.08(+0.89%) |
Jan 25, 2017 | 9.090 | 9.370 | 8.880 | 9.020 | 8,674,659 | -0.30(-3.22%) |
Jan 24, 2017 | 9.130 | 9.400 | 9.070 | 9.320 | 7,170,426 | +0.31(+3.44%) |
Jan 23, 2017 | 8.550 | 9.140 | 8.550 | 9.010 | 7,350,102 | +0.43(+5.01%) |
Jan 20, 2017 | 8.490 | 8.640 | 8.490 | 8.580 | 1,542,010 | +0.10(+1.18%) |
Jan 19, 2017 | 8.450 | 8.580 | 8.340 | 8.480 | 2,023,349 | +0.08(+0.95%) |
Jan 18, 2017 | 8.450 | 8.520 | 8.360 | 8.400 | 1,929,376 | -0.09(-1.06%) |
Jan 17, 2017 | 8.500 | 8.520 | 8.325 | 8.490 | 1,492,596 | -0.10(-1.16%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.23(+2.75%) | |
Jan 12, 2017 | 8.390 | 8.400 | 8.210 | 8.360 | 1,209,848 | -0.05(-0.59%) |
Jan 11, 2017 | 8.390 | 8.505 | 8.370 | 8.410 | 1,086,522 | +0.04(+0.48%) |
Jan 10, 2017 | 8.400 | 8.450 | 8.335 | 8.370 | 932,418 | +0.00(+0.00%) |
Jan 09, 2017 | 8.500 | 8.530 | 8.360 | 8.370 | 996,095 | -0.15(-1.76%) |
Jan 06, 2017 | 8.520 | 8.530 | 8.400 | 8.520 | 960,915 | +0.04(+0.47%) |
Jan 05, 2017 | 8.550 | 8.580 | 8.420 | 8.480 | 808,722 | -0.07(-0.82%) |
Jan 04, 2017 | 8.370 | 8.650 | 8.370 | 8.550 | 1,942,188 | +0.19(+2.27%) |
Jan 03, 2017 | 8.250 | 8.380 | 8.126 | 8.360 | 1,852,340 | +0.18(+2.20%) |
Dec 30, 2016 | 8.180 | 8.180 | 8.180 | 0 | -0.12(-1.45%) | |
Dec 29, 2016 | 8.260 | 8.395 | 8.245 | 8.300 | 557,589 | +0.05(+0.61%) |
Dec 28, 2016 | 8.410 | 8.460 | 8.220 | 8.250 | 624,230 | -0.16(-1.90%) |
Dec 27, 2016 | 8.380 | 8.490 | 8.370 | 8.410 | 525,772 | +0.04(+0.48%) |
Dec 23, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.05(+0.60%) | |
Dec 22, 2016 | 8.380 | 8.430 | 8.280 | 8.320 | 1,576,896 | -0.08(-0.95%) |
Dec 21, 2016 | 8.420 | 8.480 | 8.350 | 8.400 | 1,867,433 | -0.01(-0.12%) |
Dec 20, 2016 | 8.340 | 8.510 | 8.295 | 8.410 | 2,338,082 | +0.06(+0.72%) |
Dec 19, 2016 | 8.410 | 8.525 | 8.340 | 8.350 | 2,074,389 | -0.03(-0.36%) |
Dec 16, 2016 | 8.570 | 8.580 | 8.380 | 8.380 | 3,088,993 | -0.15(-1.76%) |
Dec 15, 2016 | 8.470 | 8.690 | 8.450 | 8.530 | 2,350,390 | +0.06(+0.71%) |
Dec 14, 2016 | 8.560 | 8.755 | 8.445 | 8.470 | 1,940,332 | -0.01(-0.12%) |
Dec 13, 2016 | 8.520 | 8.650 | 8.430 | 8.480 | 2,412,210 | +0.00(+0.00%) |
Dec 12, 2016 | 8.230 | 8.620 | 8.210 | 8.480 | 1,511,411 | -0.05(-0.59%) |
Dec 09, 2016 | 8.530 | 8.685 | 8.460 | 8.530 | 1,934,455 | +0.09(+1.07%) |
Dec 08, 2016 | 8.610 | 8.630 | 8.360 | 8.440 | 3,155,255 | +0.09(+1.08%) |
Dec 07, 2016 | 8.240 | 8.390 | 8.220 | 8.350 | 2,202,483 | +0.10(+1.21%) |
Dec 06, 2016 | 8.040 | 8.260 | 7.900 | 8.250 | 3,906,041 | +0.24(+3.00%) |
Dec 05, 2016 | 7.810 | 8.010 | 7.790 | 8.010 | 1,415,995 | +0.26(+3.35%) |
Dec 02, 2016 | 7.610 | 7.790 | 7.560 | 7.750 | 1,751,151 | +0.11(+1.44%) |
Dec 01, 2016 | 7.870 | 7.939 | 7.590 | 7.640 | 1,833,015 | -0.21(-2.68%) |
Nov 30, 2016 | 8.050 | 8.060 | 7.795 | 7.850 | 1,711,488 | -0.16(-2.00%) |
Nov 29, 2016 | 7.950 | 8.080 | 7.910 | 8.010 | 1,286,357 | +0.08(+1.01%) |
Nov 28, 2016 | 8.010 | 8.050 | 7.860 | 7.930 | 1,453,035 | -0.08(-1.00%) |
Nov 25, 2016 | 8.000 | 8.050 | 7.970 | 8.010 | 824,371 | -0.04(-0.50%) |
Nov 23, 2016 | 8.050 | 8.050 | 8.050 | 0 | +0.12(+1.51%) | |
Nov 22, 2016 | 7.830 | 7.970 | 7.780 | 7.930 | 2,246,924 | +0.06(+0.76%) |
Nov 21, 2016 | 7.930 | 7.990 | 7.830 | 7.870 | 1,389,165 | -0.07(-0.88%) |
Nov 18, 2016 | 7.930 | 7.990 | 7.885 | 7.940 | 2,160,380 | +0.05(+0.63%) |
Nov 17, 2016 | 7.940 | 7.990 | 7.870 | 7.890 | 1,668,504 | -0.04(-0.50%) |
Nov 16, 2016 | 7.870 | 7.950 | 7.840 | 7.930 | 1,972,141 | +0.03(+0.38%) |
Nov 15, 2016 | 7.800 | 7.910 | 7.710 | 7.900 | 1,676,349 | +0.04(+0.51%) |
Nov 14, 2016 | 7.840 | 7.910 | 7.750 | 7.860 | 2,115,361 | +0.06(+0.77%) |
Nov 11, 2016 | 7.760 | 7.890 | 7.740 | 7.800 | 5,130,442 | +0.05(+0.65%) |
Nov 10, 2016 | 7.910 | 8.000 | 7.740 | 7.750 | 4,300,894 | -0.07(-0.90%) |
Nov 09, 2016 | 7.380 | 7.840 | 7.260 | 7.820 | 1,666,309 | +0.26(+3.44%) |
Nov 08, 2016 | 7.490 | 7.620 | 7.360 | 7.560 | 1,715,509 | +0.06(+0.80%) |
Nov 07, 2016 | 7.310 | 7.555 | 7.231 | 7.500 | 1,732,806 | +0.20(+2.74%) |
Nov 04, 2016 | 7.250 | 7.375 | 7.200 | 7.300 | 1,861,519 | +0.06(+0.83%) |
Nov 03, 2016 | 7.190 | 7.305 | 7.170 | 7.240 | 1,305,089 | +0.07(+0.98%) |
Nov 02, 2016 | 7.220 | 7.520 | 6.990 | 7.170 | 3,696,743 | +0.06(+0.84%) |
Nov 01, 2016 | 7.110 | 7.180 | 6.990 | 7.110 | 1,406,935 | -0.01(-0.14%) |
Oct 31, 2016 | 7.140 | 7.160 | 7.084 | 7.120 | 1,205,874 | +0.01(+0.14%) |
Oct 28, 2016 | 7.130 | 7.230 | 7.095 | 7.110 | 720,730 | -0.04(-0.56%) |
Oct 27, 2016 | 7.270 | 7.270 | 7.090 | 7.150 | 1,412,331 | -0.10(-1.38%) |
Oct 26, 2016 | 7.210 | 7.340 | 7.210 | 7.250 | 602,331 | +0.03(+0.42%) |
Oct 25, 2016 | 7.280 | 7.310 | 7.210 | 7.220 | 659,248 | -0.07(-0.96%) |
Oct 24, 2016 | 7.270 | 7.340 | 7.213 | 7.290 | 822,777 | +0.10(+1.39%) |
Oct 21, 2016 | 7.220 | 7.315 | 7.170 | 7.190 | 1,001,221 | -0.10(-1.37%) |
Oct 20, 2016 | 7.350 | 7.370 | 7.260 | 7.290 | 674,874 | -0.06(-0.82%) |
Oct 19, 2016 | 7.260 | 7.380 | 7.230 | 7.350 | 1,323,991 | +0.08(+1.10%) |
Oct 18, 2016 | 7.250 | 7.296 | 7.200 | 7.270 | 705,651 | +0.08(+1.11%) |
Oct 17, 2016 | 7.280 | 7.320 | 7.190 | 7.190 | 780,626 | -0.07(-0.96%) |
Oct 14, 2016 | 7.330 | 7.430 | 7.250 | 7.260 | 907,976 | -0.02(-0.27%) |
Oct 13, 2016 | 7.350 | 7.380 | 7.270 | 7.280 | 1,296,464 | -0.15(-2.02%) |
Oct 12, 2016 | 7.450 | 7.520 | 7.405 | 7.430 | 1,113,870 | -0.01(-0.13%) |
Oct 11, 2016 | 7.710 | 7.720 | 7.330 | 7.440 | 3,282,333 | +0.12(+1.64%) |
Oct 10, 2016 | 7.290 | 7.395 | 7.282 | 7.320 | 871,625 | +0.07(+0.97%) |
Oct 07, 2016 | 7.380 | 7.430 | 7.240 | 7.250 | 810,862 | -0.13(-1.76%) |
Oct 06, 2016 | 7.350 | 7.430 | 7.315 | 7.380 | 1,266,862 | +0.00(+0.00%) |
Oct 05, 2016 | 7.290 | 7.460 | 7.180 | 7.380 | 1,284,363 | +0.13(+1.79%) |
Oct 04, 2016 | 7.350 | 7.380 | 7.223 | 7.250 | 747,194 | -0.06(-0.82%) |
Oct 03, 2016 | 7.330 | 7.360 | 7.230 | 7.310 | 1,110,031 | -0.08(-1.08%) |
Sep 30, 2016 | 7.290 | 7.400 | 7.235 | 7.390 | 1,539,089 | +0.13(+1.79%) |
Sep 29, 2016 | 7.380 | 7.415 | 7.260 | 7.260 | 769,947 | -0.11(-1.49%) |
Sep 28, 2016 | 7.360 | 7.450 | 7.320 | 7.370 | 990,411 | +0.01(+0.14%) |
Sep 27, 2016 | 7.270 | 7.410 | 7.240 | 7.360 | 1,356,903 | +0.10(+1.38%) |
Sep 26, 2016 | 7.410 | 7.460 | 7.260 | 7.260 | 1,064,922 | -0.17(-2.29%) |
Sep 23, 2016 | 7.400 | 7.450 | 7.380 | 7.430 | 1,365,719 | -0.07(-0.93%) |
Sep 22, 2016 | 7.400 | 7.510 | 7.380 | 7.500 | 2,352,453 | +0.13(+1.76%) |
Sep 21, 2016 | 7.350 | 7.410 | 7.260 | 7.370 | 1,495,969 | +0.06(+0.82%) |
Sep 20, 2016 | 7.470 | 7.470 | 7.300 | 7.310 | 1,261,195 | -0.11(-1.48%) |
Sep 19, 2016 | 7.370 | 7.500 | 7.340 | 7.420 | 1,606,236 | +0.08(+1.09%) |
Sep 16, 2016 | 7.420 | 7.515 | 7.310 | 7.340 | 3,378,646 | -0.13(-1.74%) |
Sep 15, 2016 | 7.550 | 7.610 | 7.420 | 7.470 | 3,149,568 | -0.04(-0.53%) |
Sep 14, 2016 | 7.540 | 7.610 | 7.490 | 7.510 | 1,494,813 | +0.00(+0.00%) |
Sep 13, 2016 | 7.590 | 7.690 | 7.450 | 7.510 | 1,126,519 | -0.17(-2.21%) |
Sep 12, 2016 | 7.460 | 7.680 | 7.450 | 7.680 | 1,653,016 | +0.15(+1.99%) |
Sep 09, 2016 | 7.720 | 7.810 | 7.500 | 7.530 | 1,366,513 | -0.24(-3.09%) |
Sep 08, 2016 | 7.840 | 7.870 | 7.750 | 7.770 | 1,051,637 | -0.10(-1.27%) |
Sep 07, 2016 | 7.850 | 7.900 | 7.740 | 7.870 | 1,441,709 | +0.04(+0.51%) |
Sep 06, 2016 | 7.870 | 7.870 | 7.770 | 7.830 | 2,315,364 | -0.01(-0.13%) |
Sep 02, 2016 | 7.850 | 7.840 | 7.840 | 7.840 | 1,291,700 | -0.01(-0.13%) |
Sep 01, 2016 | 7.790 | 7.895 | 7.770 | 7.850 | 2,007,350 | +0.07(+0.90%) |
Aug 31, 2016 | 7.790 | 7.860 | 7.700 | 7.780 | 1,896,698 | -0.05(-0.64%) |
Aug 30, 2016 | 7.810 | 7.890 | 7.770 | 7.830 | 1,070,108 | +0.05(+0.64%) |
Aug 29, 2016 | 7.750 | 7.845 | 7.745 | 7.780 | 840,211 | +0.01(+0.13%) |
Aug 26, 2016 | 7.730 | 7.840 | 7.700 | 7.770 | 1,326,886 | +0.04(+0.52%) |
Aug 25, 2016 | 7.720 | 7.860 | 7.700 | 7.730 | 1,928,548 | -0.02(-0.26%) |
Aug 24, 2016 | 7.790 | 7.870 | 7.740 | 7.750 | 1,132,008 | -0.08(-1.02%) |
Aug 23, 2016 | 7.730 | 7.890 | 7.720 | 7.830 | 1,574,732 | +0.06(+0.77%) |
Aug 22, 2016 | 7.690 | 7.820 | 7.645 | 7.770 | 1,486,581 | +0.00(+0.00%) |
Aug 19, 2016 | 7.810 | 7.830 | 7.730 | 7.770 | 1,824,752 | -0.04(-0.51%) |
Aug 18, 2016 | 7.690 | 7.820 | 7.650 | 7.810 | 1,328,286 | +0.15(+1.96%) |
Aug 17, 2016 | 7.570 | 7.690 | 7.520 | 7.660 | 1,640,374 | +0.06(+0.79%) |
Aug 16, 2016 | 7.550 | 7.650 | 7.470 | 7.600 | 1,877,775 | +0.06(+0.80%) |
Aug 15, 2016 | 7.280 | 7.645 | 7.280 | 7.540 | 4,598,776 | +0.24(+3.29%) |
Aug 12, 2016 | 7.010 | 7.330 | 6.960 | 7.300 | 4,557,354 | -0.03(-0.41%) |
Aug 11, 2016 | 7.330 | 7.380 | 7.300 | 7.330 | 1,690,931 | +0.05(+0.69%) |
Aug 10, 2016 | 7.350 | 7.390 | 7.230 | 7.280 | 1,454,946 | -0.05(-0.68%) |
Aug 09, 2016 | 7.240 | 7.370 | 7.180 | 7.330 | 1,517,993 | +0.08(+1.10%) |
Aug 08, 2016 | 7.250 | 7.320 | 7.210 | 7.250 | 1,220,150 | +0.00(+0.00%) |
Aug 05, 2016 | 7.180 | 7.250 | 7.150 | 7.250 | 2,499,464 | +0.11(+1.54%) |
Aug 04, 2016 | 7.130 | 7.220 | 7.100 | 7.140 | 1,578,765 | -0.01(-0.14%) |
Aug 03, 2016 | 7.000 | 7.180 | 7.000 | 7.150 | 3,400,203 | +0.14(+2.00%) |
Aug 02, 2016 | 7.110 | 7.150 | 7.010 | 7.010 | 1,584,887 | -0.12(-1.68%) |
Aug 01, 2016 | 7.090 | 7.150 | 7.040 | 7.130 | 1,925,254 | +0.00(+0.00%) |
Jul 29, 2016 | 7.080 | 7.130 | 7.000 | 7.130 | 3,316,503 | +0.05(+0.71%) |
Jul 28, 2016 | 7.100 | 7.110 | 7.010 | 7.080 | 1,746,556 | -0.06(-0.84%) |
Jul 27, 2016 | 7.120 | 7.200 | 7.080 | 7.140 | 1,125,594 | +0.01(+0.14%) |
Jul 26, 2016 | 7.130 | 7.230 | 7.100 | 7.130 | 1,335,321 | +0.01(+0.14%) |
Jul 25, 2016 | 7.090 | 7.175 | 7.070 | 7.120 | 1,423,799 | +0.00(+0.00%) |
Jul 22, 2016 | 7.050 | 7.140 | 7.030 | 7.120 | 1,627,062 | +0.04(+0.56%) |
Jul 21, 2016 | 6.950 | 7.120 | 6.950 | 7.080 | 1,899,711 | +0.09(+1.29%) |
Jul 20, 2016 | 6.960 | 7.080 | 6.925 | 6.990 | 1,958,975 | +0.04(+0.58%) |
Jul 19, 2016 | 7.000 | 7.095 | 6.940 | 6.950 | 1,673,909 | -0.08(-1.14%) |
Jul 18, 2016 | 6.990 | 7.070 | 6.900 | 7.030 | 915,949 | +0.00(+0.00%) |
Jul 15, 2016 | 7.040 | 7.080 | 6.960 | 7.030 | 1,157,901 | +0.03(+0.43%) |
Jul 14, 2016 | 7.010 | 7.050 | 6.915 | 7.000 | 1,781,247 | +0.06(+0.86%) |
Jul 13, 2016 | 7.010 | 7.075 | 6.920 | 6.940 | 1,798,841 | -0.06(-0.86%) |
Jul 12, 2016 | 6.930 | 7.060 | 6.930 | 7.000 | 2,217,948 | +0.12(+1.74%) |
Jul 11, 2016 | 6.790 | 6.890 | 6.750 | 6.880 | 1,346,831 | +0.13(+1.93%) |
Jul 08, 2016 | 6.630 | 6.800 | 6.560 | 6.750 | 2,204,575 | +0.19(+2.90%) |
Jul 07, 2016 | 6.450 | 6.600 | 6.450 | 6.560 | 1,512,442 | +0.12(+1.86%) |
Jul 05, 2016 | 6.580 | 6.580 | 6.400 | 6.440 | 1,617,197 | -0.17(-2.57%) |
Jul 01, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 1,372,300 | -0.02(-0.30%) |
Jun 30, 2016 | 6.610 | 6.700 | 6.600 | 6.630 | 4,302,608 | +0.05(+0.84%) |
Jun 29, 2016 | 6.720 | 6.750 | 6.570 | 6.575 | 4,133,977 | -0.05(-0.83%) |
Jun 28, 2016 | 6.500 | 6.665 | 6.450 | 6.630 | 3,596,148 | +0.21(+3.27%) |
Jun 27, 2016 | 6.520 | 6.535 | 6.360 | 6.420 | 6,593,147 | -0.29(-4.32%) |
Jun 24, 2016 | 6.820 | 6.970 | 6.710 | 6.710 | 27,664,238 | -0.38(-5.36%) |
Jun 23, 2016 | 7.100 | 7.130 | 7.060 | 7.090 | 3,373,093 | +0.02(+0.28%) |
Jun 22, 2016 | 7.150 | 7.160 | 7.010 | 7.070 | 2,700,207 | -0.06(-0.84%) |
Jun 21, 2016 | 7.100 | 7.160 | 7.050 | 7.130 | 4,088,661 | +0.03(+0.42%) |
Jun 20, 2016 | 7.080 | 7.200 | 7.060 | 7.100 | 3,872,970 | +0.08(+1.14%) |
Jun 17, 2016 | 6.970 | 7.090 | 6.920 | 7.020 | 3,347,719 | +0.07(+1.01%) |
Jun 16, 2016 | 6.790 | 7.000 | 6.790 | 6.950 | 3,035,468 | +0.09(+1.31%) |
Jun 15, 2016 | 6.820 | 6.960 | 6.810 | 6.860 | 1,585,730 | +0.11(+1.63%) |
Jun 14, 2016 | 6.790 | 6.850 | 6.700 | 6.750 | 1,262,325 | -0.03(-0.44%) |
Jun 13, 2016 | 6.900 | 6.965 | 6.770 | 6.780 | 1,738,238 | -0.18(-2.66%) |
Jun 10, 2016 | 6.850 | 7.030 | 6.810 | 6.965 | 3,260,566 | +0.04(+0.65%) |
Jun 09, 2016 | 6.880 | 6.970 | 6.830 | 6.920 | 1,110,656 | +0.03(+0.44%) |
Jun 08, 2016 | 6.910 | 6.940 | 6.880 | 6.890 | 824,563 | -0.01(-0.14%) |
Jun 07, 2016 | 6.920 | 6.990 | 6.900 | 6.900 | 1,374,368 | +0.00(+0.00%) |
Jun 06, 2016 | 6.910 | 7.000 | 6.890 | 6.900 | 2,716,189 | +0.02(+0.29%) |
Jun 03, 2016 | 6.810 | 6.930 | 6.770 | 6.880 | 1,556,833 | +0.02(+0.29%) |
Jun 02, 2016 | 6.840 | 6.910 | 6.730 | 6.860 | 1,152,026 | +0.03(+0.44%) |
Jun 01, 2016 | 6.840 | 6.890 | 6.780 | 6.830 | 1,390,072 | +0.00(+0.00%) |
May 31, 2016 | 6.840 | 6.870 | 6.790 | 6.830 | 1,222,374 | +0.04(+0.59%) |
May 27, 2016 | 6.750 | 6.790 | 6.790 | 6.790 | 1,583,500 | +0.01(+0.15%) |
May 26, 2016 | 6.690 | 6.855 | 6.690 | 6.780 | 1,520,064 | +0.09(+1.35%) |
May 25, 2016 | 6.700 | 6.735 | 6.625 | 6.690 | 1,917,412 | -0.03(-0.45%) |
May 24, 2016 | 6.540 | 6.730 | 6.530 | 6.720 | 2,164,833 | +0.18(+2.75%) |
May 23, 2016 | 6.160 | 6.560 | 6.160 | 6.540 | 3,217,684 | +0.35(+5.65%) |
May 20, 2016 | 6.180 | 6.275 | 6.140 | 6.190 | 5,410,959 | +0.03(+0.49%) |
May 19, 2016 | 6.210 | 6.380 | 6.100 | 6.160 | 2,637,362 | -0.12(-1.91%) |
May 18, 2016 | 6.190 | 6.330 | 6.190 | 6.280 | 1,224,727 | +0.05(+0.80%) |
May 17, 2016 | 6.240 | 6.300 | 6.180 | 6.230 | 1,943,635 | -0.03(-0.48%) |
May 16, 2016 | 6.230 | 6.300 | 6.190 | 6.260 | 1,804,580 | +0.03(+0.48%) |
May 13, 2016 | 6.300 | 6.450 | 6.190 | 6.230 | 6,416,921 | -0.07(-1.11%) |
May 12, 2016 | 6.350 | 6.370 | 6.230 | 6.300 | 1,751,284 | +0.00(+0.00%) |
May 11, 2016 | 6.310 | 6.340 | 6.210 | 6.300 | 1,558,648 | -0.01(-0.16%) |
May 10, 2016 | 6.280 | 6.420 | 6.190 | 6.310 | 1,601,811 | +0.05(+0.80%) |
May 09, 2016 | 6.320 | 6.340 | 6.230 | 6.260 | 2,200,597 | -0.09(-1.42%) |
May 06, 2016 | 6.230 | 6.360 | 6.160 | 6.350 | 2,546,118 | +0.07(+1.11%) |
May 05, 2016 | 6.340 | 6.410 | 6.221 | 6.280 | 1,881,126 | -0.05(-0.79%) |
May 04, 2016 | 6.010 | 6.490 | 5.930 | 6.330 | 5,287,830 | -0.10(-1.56%) |
May 03, 2016 | 6.530 | 6.550 | 6.380 | 6.430 | 1,783,594 | -0.13(-1.98%) |
May 02, 2016 | 6.560 | 6.600 | 6.430 | 6.560 | 2,128,154 | +0.05(+0.77%) |
Apr 29, 2016 | 6.630 | 6.690 | 6.430 | 6.510 | 2,964,361 | -0.16(-2.40%) |
Apr 28, 2016 | 6.710 | 6.780 | 6.640 | 6.670 | 1,630,894 | -0.09(-1.33%) |
Apr 27, 2016 | 6.610 | 6.830 | 6.510 | 6.760 | 2,673,242 | +0.14(+2.11%) |
Apr 26, 2016 | 6.630 | 6.650 | 6.580 | 6.620 | 1,951,886 | -0.01(-0.15%) |
Apr 25, 2016 | 6.610 | 6.670 | 6.558 | 6.630 | 1,453,966 | -0.01(-0.15%) |
Apr 22, 2016 | 6.500 | 6.650 | 6.500 | 6.640 | 3,369,536 | +0.14(+2.15%) |
Apr 21, 2016 | 6.530 | 6.600 | 6.440 | 6.500 | 2,251,108 | -0.04(-0.61%) |
Apr 20, 2016 | 6.560 | 6.640 | 6.510 | 6.540 | 2,160,468 | +0.00(+0.00%) |
Apr 19, 2016 | 6.640 | 6.710 | 6.530 | 6.540 | 4,989,115 | -0.07(-1.06%) |
Apr 18, 2016 | 6.600 | 6.670 | 6.550 | 6.610 | 1,509,097 | +0.01(+0.15%) |
Apr 15, 2016 | 6.590 | 6.700 | 6.520 | 6.600 | 2,889,907 | -0.17(-2.51%) |
Apr 14, 2016 | 6.800 | 6.815 | 6.695 | 6.770 | 855,841 | -0.02(-0.29%) |
Apr 13, 2016 | 6.680 | 6.820 | 6.650 | 6.790 | 1,421,690 | +0.15(+2.26%) |
Apr 12, 2016 | 6.730 | 6.730 | 6.600 | 6.640 | 1,304,816 | -0.12(-1.78%) |
Apr 11, 2016 | 6.760 | 6.815 | 6.695 | 6.760 | 904,856 | +0.00(+0.00%) |
Apr 08, 2016 | 6.770 | 6.810 | 6.635 | 6.760 | 1,003,172 | +0.06(+0.90%) |
Apr 07, 2016 | 6.750 | 6.790 | 6.660 | 6.700 | 1,019,307 | -0.10(-1.47%) |
Apr 06, 2016 | 6.700 | 6.800 | 6.675 | 6.800 | 2,161,278 | +0.12(+1.80%) |
Apr 05, 2016 | 6.710 | 6.723 | 6.540 | 6.680 | 2,336,722 | -0.07(-1.04%) |
Apr 04, 2016 | 6.910 | 6.955 | 6.750 | 6.750 | 1,129,717 | -0.19(-2.74%) |
Apr 01, 2016 | 6.790 | 6.940 | 6.730 | 6.940 | 954,062 | +0.08(+1.17%) |
Mar 31, 2016 | 6.840 | 6.910 | 6.820 | 6.860 | 1,082,707 | +0.02(+0.29%) |
Mar 30, 2016 | 6.840 | 6.930 | 6.780 | 6.840 | 2,965,577 | +0.04(+0.59%) |
Mar 29, 2016 | 6.680 | 6.860 | 6.580 | 6.800 | 3,190,488 | +0.09(+1.34%) |
Mar 28, 2016 | 6.760 | 6.790 | 6.610 | 6.710 | 1,447,607 | -0.06(-0.89%) |
Mar 24, 2016 | 6.660 | 6.770 | 6.770 | 6.770 | 961,800 | +0.07(+1.04%) |
Mar 23, 2016 | 6.800 | 6.860 | 6.640 | 6.700 | 1,789,641 | -0.16(-2.33%) |
Mar 22, 2016 | 6.790 | 6.860 | 6.710 | 6.860 | 3,422,391 | +0.02(+0.29%) |
Mar 21, 2016 | 6.750 | 6.840 | 6.710 | 6.840 | 1,639,916 | +0.05(+0.74%) |
Mar 18, 2016 | 6.700 | 6.880 | 6.550 | 6.790 | 3,121,745 | +0.12(+1.80%) |
Mar 17, 2016 | 6.530 | 6.720 | 6.530 | 6.670 | 1,861,755 | +0.07(+1.06%) |
Mar 16, 2016 | 6.600 | 6.620 | 6.410 | 6.600 | 1,543,029 | +0.08(+1.23%) |
Mar 15, 2016 | 6.630 | 6.630 | 6.490 | 6.520 | 1,288,082 | -0.12(-1.81%) |
Mar 14, 2016 | 6.630 | 6.690 | 6.580 | 6.640 | 857,391 | -0.04(-0.60%) |
Mar 11, 2016 | 6.540 | 6.690 | 6.511 | 6.680 | 853,511 | +0.21(+3.25%) |
Mar 10, 2016 | 6.560 | 6.660 | 6.400 | 6.470 | 788,461 | -0.07(-1.07%) |
Mar 09, 2016 | 6.390 | 6.620 | 6.240 | 6.540 | 1,660,602 | +0.17(+2.67%) |
Mar 08, 2016 | 6.650 | 6.650 | 6.320 | 6.370 | 2,484,855 | -0.33(-4.93%) |
Mar 07, 2016 | 6.610 | 6.710 | 6.410 | 6.700 | 1,497,903 | +0.05(+0.75%) |
Mar 04, 2016 | 6.520 | 6.710 | 6.484 | 6.650 | 1,761,854 | +0.13(+1.99%) |
Mar 03, 2016 | 6.690 | 6.752 | 6.497 | 6.520 | 1,969,617 | -0.21(-3.12%) |
Mar 02, 2016 | 6.590 | 6.750 | 6.590 | 6.730 | 1,546,499 | +0.11(+1.66%) |
Mar 01, 2016 | 6.610 | 6.640 | 6.500 | 6.620 | 1,598,117 | +0.09(+1.38%) |
Feb 29, 2016 | 6.540 | 6.610 | 6.525 | 6.530 | 1,660,578 | -0.04(-0.61%) |
Feb 26, 2016 | 6.550 | 6.650 | 6.510 | 6.570 | 1,615,949 | +0.05(+0.77%) |
Feb 25, 2016 | 6.430 | 6.530 | 6.360 | 6.520 | 1,365,804 | +0.07(+1.09%) |
Feb 24, 2016 | 6.250 | 6.470 | 6.250 | 6.450 | 1,942,573 | +0.12(+1.90%) |
Feb 23, 2016 | 6.330 | 6.470 | 6.260 | 6.330 | 2,070,904 | -0.05(-0.78%) |
Feb 22, 2016 | 6.300 | 6.410 | 6.270 | 6.380 | 3,454,222 | +0.09(+1.43%) |
Feb 19, 2016 | 6.260 | 6.390 | 6.190 | 6.290 | 1,650,898 | -0.05(-0.79%) |
Feb 18, 2016 | 6.140 | 6.340 | 6.070 | 6.340 | 1,908,005 | +0.23(+3.76%) |
Feb 17, 2016 | 6.100 | 6.170 | 6.040 | 6.110 | 2,633,332 | +0.06(+0.99%) |
Feb 16, 2016 | 6.000 | 6.100 | 5.900 | 6.050 | 3,240,002 | +0.10(+1.68%) |
Feb 12, 2016 | 5.870 | 5.950 | 5.950 | 5.950 | 2,060,600 | +0.12(+2.06%) |
Feb 11, 2016 | 5.800 | 5.930 | 5.800 | 5.830 | 2,515,746 | -0.06(-1.02%) |
Feb 10, 2016 | 5.920 | 6.080 | 5.840 | 5.890 | 3,538,184 | +0.01(+0.17%) |
Feb 09, 2016 | 5.740 | 5.975 | 5.720 | 5.880 | 2,935,830 | +0.09(+1.55%) |
Feb 08, 2016 | 5.900 | 5.990 | 5.750 | 5.790 | 2,137,227 | -0.16(-2.69%) |
Feb 05, 2016 | 5.950 | 6.110 | 5.935 | 5.950 | 3,667,603 | -0.05(-0.83%) |
Feb 04, 2016 | 5.850 | 6.080 | 5.770 | 6.000 | 5,086,412 | +0.15(+2.56%) |
Feb 03, 2016 | 5.240 | 6.040 | 5.140 | 5.850 | 11,589,194 | +0.82(+16.30%) |
Feb 02, 2016 | 4.980 | 5.040 | 4.880 | 5.030 | 4,125,889 | +0.02(+0.40%) |