Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.925 | 5.925 | 5.760 | 5.827 | 38,716 | -0.16(-2.71%) |
Jan 30, 2017 | 6.237 | 6.237 | 5.875 | 5.990 | 20,160 | -0.25(-3.93%) |
Jan 27, 2017 | 6.255 | 6.275 | 6.173 | 6.235 | 10,012 | +0.00(+0.04%) |
Jan 26, 2017 | 6.180 | 6.298 | 6.143 | 6.232 | 18,624 | -0.05(-0.80%) |
Jan 25, 2017 | 6.160 | 6.300 | 6.160 | 6.282 | 17,444 | +0.02(+0.36%) |
Jan 24, 2017 | 5.963 | 6.298 | 5.938 | 6.260 | 36,184 | +0.29(+4.81%) |
Jan 23, 2017 | 6.000 | 6.024 | 5.890 | 5.973 | 21,044 | -0.05(-0.87%) |
Jan 20, 2017 | 5.862 | 6.088 | 5.862 | 6.025 | 31,876 | +0.18(+2.99%) |
Jan 19, 2017 | 6.037 | 6.065 | 5.815 | 5.850 | 39,808 | -0.21(-3.39%) |
Jan 18, 2017 | 6.180 | 6.218 | 6.000 | 6.055 | 32,168 | -0.12(-2.02%) |
Jan 17, 2017 | 6.112 | 6.331 | 5.860 | 6.180 | 29,576 | +0.09(+1.52%) |
Jan 13, 2017 | 6.088 | 6.088 | 6.088 | 0 | -0.05(-0.86%) | |
Jan 12, 2017 | 6.457 | 6.565 | 6.138 | 6.140 | 35,148 | -0.31(-4.84%) |
Jan 11, 2017 | 6.263 | 6.650 | 6.263 | 6.452 | 16,068 | -0.10(-1.45%) |
Jan 10, 2017 | 6.593 | 6.598 | 6.332 | 6.548 | 26,676 | -0.06(-0.91%) |
Jan 09, 2017 | 6.402 | 6.607 | 6.275 | 6.607 | 41,636 | +0.18(+2.84%) |
Jan 06, 2017 | 6.415 | 6.470 | 6.318 | 6.425 | 37,728 | +0.00(+0.00%) |
Jan 05, 2017 | 6.465 | 6.544 | 6.293 | 6.425 | 98,652 | -0.30(-4.46%) |
Jan 04, 2017 | 6.758 | 6.758 | 6.713 | 6.725 | 27,004 | -0.03(-0.37%) |
Jan 03, 2017 | 6.590 | 6.793 | 6.580 | 6.750 | 21,344 | +0.25(+3.93%) |
Dec 30, 2016 | 6.495 | 6.495 | 6.495 | 0 | -0.00(-0.08%) | |
Dec 29, 2016 | 6.575 | 6.575 | 6.452 | 6.500 | 5,688 | -0.05(-0.84%) |
Dec 28, 2016 | 6.548 | 6.625 | 6.317 | 6.555 | 42,396 | +0.05(+0.81%) |
Dec 27, 2016 | 6.327 | 6.650 | 6.327 | 6.503 | 34,140 | -0.06(-0.88%) |
Dec 23, 2016 | 6.560 | 6.560 | 6.560 | 0 | +0.10(+1.55%) | |
Dec 22, 2016 | 6.549 | 6.550 | 6.285 | 6.460 | 112,224 | -0.08(-1.30%) |
Dec 21, 2016 | 6.673 | 6.673 | 6.500 | 6.545 | 13,576 | -0.06(-0.87%) |
Dec 20, 2016 | 6.601 | 6.713 | 6.537 | 6.603 | 93,588 | -0.05(-0.71%) |
Dec 19, 2016 | 6.625 | 6.787 | 6.562 | 6.650 | 29,400 | +0.04(+0.61%) |
Dec 16, 2016 | 6.657 | 6.798 | 6.599 | 6.610 | 135,792 | -0.02(-0.26%) |
Dec 15, 2016 | 6.593 | 6.740 | 6.567 | 6.628 | 26,980 | +0.07(+0.99%) |
Dec 14, 2016 | 6.588 | 6.747 | 6.475 | 6.562 | 42,268 | -0.06(-0.91%) |
Dec 13, 2016 | 6.870 | 6.870 | 6.590 | 6.622 | 67,100 | -0.09(-1.34%) |
Dec 12, 2016 | 6.750 | 6.902 | 6.607 | 6.713 | 67,508 | -0.05(-0.81%) |
Dec 09, 2016 | 7.015 | 7.107 | 6.768 | 6.768 | 49,968 | -0.20(-2.84%) |
Dec 08, 2016 | 6.900 | 7.037 | 6.900 | 6.965 | 31,472 | +0.06(+0.94%) |
Dec 07, 2016 | 6.697 | 6.997 | 6.697 | 6.900 | 43,304 | +0.23(+3.45%) |
Dec 06, 2016 | 6.605 | 6.713 | 6.560 | 6.670 | 31,168 | +0.14(+2.10%) |
Dec 05, 2016 | 6.525 | 6.685 | 6.395 | 6.532 | 77,380 | +0.01(+0.11%) |
Dec 02, 2016 | 6.245 | 6.680 | 6.122 | 6.525 | 83,996 | +0.28(+4.48%) |
Dec 01, 2016 | 6.245 | 6.385 | 6.225 | 6.245 | 25,332 | +0.05(+0.77%) |
Nov 30, 2016 | 6.303 | 6.388 | 6.197 | 6.197 | 42,004 | -0.04(-0.72%) |
Nov 29, 2016 | 6.300 | 6.406 | 6.205 | 6.242 | 46,484 | -0.05(-0.83%) |
Nov 28, 2016 | 6.253 | 6.332 | 6.253 | 6.295 | 25,092 | +0.00(+0.00%) |
Nov 25, 2016 | 6.260 | 6.320 | 6.175 | 6.295 | 11,060 | +0.03(+0.40%) |
Nov 23, 2016 | 6.270 | 6.270 | 6.270 | 0 | +0.13(+2.20%) | |
Nov 22, 2016 | 5.947 | 6.145 | 5.947 | 6.135 | 31,728 | +0.22(+3.68%) |
Nov 21, 2016 | 5.650 | 5.973 | 5.550 | 5.918 | 65,552 | +0.29(+5.11%) |
Nov 18, 2016 | 5.715 | 5.735 | 5.380 | 5.630 | 45,848 | -0.13(-2.21%) |
Nov 17, 2016 | 5.325 | 5.758 | 5.325 | 5.758 | 53,628 | +0.29(+5.30%) |
Nov 16, 2016 | 5.478 | 5.493 | 5.303 | 5.468 | 33,548 | -0.02(-0.32%) |
Nov 15, 2016 | 5.713 | 5.713 | 5.475 | 5.485 | 63,052 | -0.16(-2.79%) |
Nov 14, 2016 | 5.600 | 5.928 | 5.600 | 5.643 | 118,648 | +0.09(+1.67%) |
Nov 11, 2016 | 5.322 | 5.562 | 5.322 | 5.550 | 63,084 | +0.17(+3.26%) |
Nov 10, 2016 | 5.402 | 5.490 | 5.103 | 5.375 | 109,236 | -0.00(-0.05%) |
Nov 09, 2016 | 5.058 | 5.400 | 4.987 | 5.378 | 136,164 | +0.26(+5.08%) |
Nov 08, 2016 | 4.928 | 5.150 | 4.912 | 5.117 | 35,816 | +0.04(+0.84%) |
Nov 07, 2016 | 5.200 | 5.270 | 4.960 | 5.075 | 41,684 | +0.23(+4.69%) |
Nov 04, 2016 | 4.710 | 4.865 | 4.710 | 4.848 | 38,516 | +0.13(+2.86%) |
Nov 03, 2016 | 4.860 | 5.036 | 4.688 | 4.713 | 121,324 | -0.15(-3.18%) |
Nov 02, 2016 | 4.880 | 5.100 | 4.850 | 4.867 | 42,488 | -0.02(-0.41%) |
Nov 01, 2016 | 4.955 | 5.044 | 4.878 | 4.888 | 46,712 | -0.04(-0.76%) |
Oct 31, 2016 | 5.003 | 5.112 | 4.890 | 4.925 | 54,152 | -0.10(-1.99%) |
Oct 28, 2016 | 4.975 | 5.265 | 4.957 | 5.025 | 23,188 | +0.00(+0.00%) |
Oct 27, 2016 | 4.980 | 5.213 | 4.912 | 5.025 | 32,824 | +0.12(+2.39%) |
Oct 26, 2016 | 5.000 | 5.090 | 4.902 | 4.907 | 12,424 | -0.05(-1.01%) |
Oct 25, 2016 | 4.918 | 5.020 | 4.890 | 4.957 | 20,360 | +0.01(+0.25%) |
Oct 24, 2016 | 4.912 | 4.978 | 4.912 | 4.945 | 26,016 | +0.04(+0.76%) |
Oct 21, 2016 | 4.905 | 4.992 | 4.890 | 4.907 | 12,648 | -0.01(-0.20%) |
Oct 20, 2016 | 4.973 | 4.995 | 4.897 | 4.918 | 21,584 | -0.08(-1.65%) |
Oct 19, 2016 | 4.905 | 5.100 | 4.905 | 5.000 | 45,460 | -0.05(-1.09%) |
Oct 18, 2016 | 5.045 | 5.103 | 4.960 | 5.055 | 8,336 | +0.10(+1.97%) |
Oct 17, 2016 | 5.027 | 5.080 | 4.957 | 4.957 | 24,028 | -0.06(-1.20%) |
Oct 14, 2016 | 5.147 | 5.147 | 5.005 | 5.018 | 34,676 | -0.09(-1.81%) |
Oct 13, 2016 | 5.250 | 5.254 | 5.045 | 5.110 | 40,912 | -0.18(-3.45%) |
Oct 12, 2016 | 5.338 | 5.338 | 5.293 | 5.293 | 7,296 | -0.03(-0.61%) |
Oct 11, 2016 | 5.290 | 5.338 | 5.290 | 5.325 | 31,580 | +0.01(+0.24%) |
Oct 10, 2016 | 5.223 | 5.325 | 5.223 | 5.312 | 21,896 | +0.08(+1.58%) |
Oct 07, 2016 | 5.228 | 5.263 | 5.178 | 5.230 | 10,264 | -0.03(-0.57%) |
Oct 06, 2016 | 5.184 | 5.275 | 5.159 | 5.260 | 14,212 | -0.04(-0.85%) |
Oct 05, 2016 | 5.245 | 5.335 | 5.207 | 5.305 | 25,692 | +0.10(+1.92%) |
Oct 04, 2016 | 5.213 | 5.232 | 5.205 | 5.205 | 10,356 | +0.00(+0.00%) |
Oct 03, 2016 | 4.965 | 5.245 | 4.965 | 5.205 | 25,756 | +0.20(+4.00%) |
Sep 30, 2016 | 4.862 | 5.015 | 4.862 | 5.005 | 42,192 | +0.15(+3.09%) |
Sep 29, 2016 | 4.860 | 4.872 | 4.803 | 4.855 | 67,004 | +0.01(+0.21%) |
Sep 28, 2016 | 4.827 | 4.880 | 4.808 | 4.845 | 51,224 | +0.06(+1.36%) |
Sep 27, 2016 | 4.867 | 4.867 | 4.768 | 4.780 | 25,744 | -0.01(-0.16%) |
Sep 26, 2016 | 4.912 | 4.912 | 4.760 | 4.787 | 49,052 | -0.18(-3.58%) |
Sep 23, 2016 | 4.990 | 5.060 | 4.952 | 4.965 | 64,628 | -0.04(-0.85%) |
Sep 22, 2016 | 4.933 | 5.103 | 4.933 | 5.008 | 71,040 | +0.10(+2.04%) |
Sep 21, 2016 | 4.973 | 5.050 | 4.875 | 4.907 | 16,788 | -0.16(-3.06%) |
Sep 20, 2016 | 5.170 | 5.170 | 5.013 | 5.062 | 39,860 | -0.13(-2.60%) |
Sep 19, 2016 | 5.250 | 5.250 | 5.165 | 5.197 | 27,816 | -0.04(-0.81%) |
Sep 16, 2016 | 5.058 | 5.242 | 5.058 | 5.240 | 37,772 | +0.19(+3.66%) |
Sep 15, 2016 | 4.950 | 5.070 | 4.915 | 5.055 | 44,988 | +0.13(+2.59%) |
Sep 14, 2016 | 4.838 | 5.018 | 4.838 | 4.928 | 36,376 | -0.08(-1.65%) |
Sep 13, 2016 | 5.173 | 5.235 | 5.000 | 5.010 | 35,000 | -0.18(-3.42%) |
Sep 12, 2016 | 5.195 | 5.235 | 5.079 | 5.188 | 26,380 | -0.04(-0.77%) |
Sep 09, 2016 | 5.290 | 5.322 | 5.168 | 5.228 | 42,816 | -0.10(-1.92%) |
Sep 08, 2016 | 5.018 | 5.330 | 5.003 | 5.330 | 70,300 | +0.27(+5.34%) |
Sep 07, 2016 | 5.053 | 5.060 | 4.925 | 5.060 | 17,332 | +0.01(+0.20%) |
Sep 06, 2016 | 5.005 | 5.050 | 5.003 | 5.050 | 29,980 | -0.01(-0.20%) |
Sep 02, 2016 | 4.965 | 5.060 | 5.060 | 5.060 | 53,200 | +0.14(+2.95%) |
Sep 01, 2016 | 4.933 | 4.970 | 4.827 | 4.915 | 32,752 | -0.04(-0.71%) |
Aug 31, 2016 | 4.892 | 4.950 | 4.892 | 4.950 | 11,484 | +0.08(+1.75%) |
Aug 30, 2016 | 4.945 | 4.952 | 4.865 | 4.865 | 8,264 | +0.03(+0.57%) |
Aug 29, 2016 | 4.987 | 4.987 | 4.790 | 4.838 | 27,496 | -0.07(-1.53%) |
Aug 26, 2016 | 4.905 | 4.950 | 4.875 | 4.912 | 21,644 | +0.04(+0.92%) |
Aug 25, 2016 | 4.938 | 4.952 | 4.865 | 4.867 | 18,432 | -0.09(-1.82%) |
Aug 24, 2016 | 4.900 | 4.957 | 4.900 | 4.957 | 20,820 | +0.04(+0.76%) |
Aug 23, 2016 | 4.765 | 4.923 | 4.765 | 4.920 | 70,528 | +0.17(+3.69%) |
Aug 22, 2016 | 4.745 | 4.768 | 4.690 | 4.745 | 76,964 | -0.01(-0.32%) |
Aug 19, 2016 | 4.855 | 4.870 | 4.742 | 4.760 | 46,180 | -0.06(-1.19%) |
Aug 18, 2016 | 4.725 | 4.865 | 4.692 | 4.817 | 71,912 | +0.18(+3.83%) |
Aug 17, 2016 | 4.650 | 4.673 | 4.640 | 4.640 | 32,380 | -0.01(-0.16%) |
Aug 16, 2016 | 4.725 | 4.725 | 4.645 | 4.647 | 30,348 | +0.01(+0.16%) |
Aug 15, 2016 | 4.797 | 4.797 | 4.640 | 4.640 | 37,068 | -0.06(-1.17%) |
Aug 12, 2016 | 4.853 | 4.853 | 4.688 | 4.695 | 42,796 | -0.14(-2.95%) |
Aug 11, 2016 | 4.777 | 4.935 | 4.777 | 4.838 | 99,808 | +0.12(+2.49%) |
Aug 10, 2016 | 4.840 | 4.840 | 4.713 | 4.720 | 65,432 | -0.07(-1.51%) |
Aug 09, 2016 | 4.907 | 4.950 | 4.793 | 4.793 | 52,512 | -0.15(-3.08%) |
Aug 08, 2016 | 4.965 | 4.987 | 4.817 | 4.945 | 78,860 | -0.01(-0.25%) |
Aug 05, 2016 | 4.857 | 4.957 | 4.848 | 4.957 | 54,568 | +0.17(+3.50%) |
Aug 04, 2016 | 4.897 | 4.925 | 4.787 | 4.790 | 25,076 | -0.08(-1.69%) |
Aug 03, 2016 | 4.850 | 4.950 | 4.800 | 4.872 | 68,784 | +0.03(+0.67%) |
Aug 02, 2016 | 5.045 | 5.045 | 4.838 | 4.840 | 47,176 | -0.13(-2.71%) |
Aug 01, 2016 | 5.008 | 5.067 | 4.902 | 4.975 | 48,740 | -0.03(-0.65%) |
Jul 29, 2016 | 5.003 | 5.080 | 4.888 | 5.008 | 135,660 | -0.00(-0.10%) |
Jul 28, 2016 | 4.883 | 5.067 | 4.800 | 5.013 | 107,824 | +0.19(+3.94%) |
Jul 27, 2016 | 4.710 | 4.923 | 4.710 | 4.822 | 148,552 | +0.08(+1.63%) |
Jul 26, 2016 | 4.775 | 4.810 | 4.638 | 4.745 | 73,952 | -0.01(-0.16%) |
Jul 25, 2016 | 4.695 | 4.772 | 4.645 | 4.753 | 49,360 | +0.00(+0.00%) |
Jul 22, 2016 | 4.480 | 4.795 | 4.463 | 4.753 | 74,700 | +0.23(+5.09%) |
Jul 21, 2016 | 4.527 | 4.567 | 4.370 | 4.522 | 104,376 | -0.07(-1.42%) |
Jul 20, 2016 | 4.525 | 4.588 | 4.495 | 4.588 | 70,316 | +0.09(+1.97%) |
Jul 19, 2016 | 4.418 | 4.590 | 4.370 | 4.499 | 79,244 | +0.09(+2.13%) |
Jul 18, 2016 | 4.512 | 4.660 | 4.405 | 4.405 | 111,556 | -0.13(-2.81%) |
Jul 15, 2016 | 4.275 | 4.540 | 4.275 | 4.532 | 71,880 | +0.26(+6.21%) |
Jul 14, 2016 | 4.385 | 4.398 | 4.220 | 4.268 | 65,080 | -0.05(-1.16%) |
Jul 13, 2016 | 4.375 | 4.389 | 4.205 | 4.317 | 183,932 | -0.07(-1.65%) |
Jul 12, 2016 | 4.317 | 4.438 | 4.295 | 4.390 | 65,708 | +0.15(+3.54%) |
Jul 11, 2016 | 4.277 | 4.348 | 4.200 | 4.240 | 68,748 | -0.01(-0.29%) |
Jul 08, 2016 | 3.970 | 4.255 | 3.955 | 4.253 | 79,512 | +0.33(+8.34%) |
Jul 07, 2016 | 3.938 | 4.125 | 3.908 | 3.925 | 98,356 | +0.02(+0.45%) |
Jul 05, 2016 | 4.050 | 4.100 | 3.900 | 3.908 | 55,980 | -0.14(-3.52%) |
Jul 01, 2016 | 3.993 | 4.050 | 4.050 | 4.050 | 86,800 | +0.08(+1.95%) |
Jun 30, 2016 | 3.817 | 3.994 | 3.752 | 3.973 | 155,412 | +0.13(+3.38%) |
Jun 29, 2016 | 3.845 | 3.954 | 3.803 | 3.842 | 184,016 | +0.05(+1.39%) |
Jun 28, 2016 | 3.848 | 4.005 | 3.763 | 3.790 | 154,808 | +0.00(+0.13%) |
Jun 27, 2016 | 3.978 | 4.082 | 3.688 | 3.785 | 147,896 | -0.20(-4.96%) |
Jun 24, 2016 | 4.075 | 4.207 | 3.942 | 3.982 | 428,392 | -0.26(-6.18%) |
Jun 23, 2016 | 4.372 | 4.463 | 4.205 | 4.245 | 96,424 | -0.10(-2.30%) |
Jun 22, 2016 | 4.612 | 4.612 | 4.206 | 4.345 | 84,164 | -0.16(-3.50%) |
Jun 21, 2016 | 4.880 | 4.880 | 4.492 | 4.503 | 50,104 | -0.34(-7.07%) |
Jun 20, 2016 | 4.688 | 5.027 | 4.657 | 4.845 | 166,284 | +0.07(+1.41%) |
Jun 17, 2016 | 4.612 | 4.793 | 4.508 | 4.777 | 158,440 | +0.18(+3.92%) |
Jun 16, 2016 | 4.735 | 4.735 | 4.582 | 4.598 | 36,476 | -0.12(-2.60%) |
Jun 15, 2016 | 4.438 | 4.795 | 4.438 | 4.720 | 96,144 | +0.26(+5.89%) |
Jun 14, 2016 | 4.457 | 4.624 | 4.397 | 4.457 | 76,156 | +0.01(+0.17%) |
Jun 13, 2016 | 4.504 | 4.567 | 4.399 | 4.450 | 112,008 | -0.12(-2.73%) |
Jun 10, 2016 | 4.888 | 4.939 | 4.562 | 4.575 | 98,400 | -0.31(-6.39%) |
Jun 09, 2016 | 4.910 | 4.910 | 4.777 | 4.888 | 86,736 | -0.06(-1.31%) |
Jun 08, 2016 | 4.997 | 5.013 | 4.905 | 4.952 | 81,012 | -0.06(-1.10%) |
Jun 07, 2016 | 5.120 | 5.140 | 4.897 | 5.008 | 125,788 | -0.12(-2.29%) |
Jun 06, 2016 | 5.162 | 5.317 | 5.055 | 5.125 | 143,188 | -0.01(-0.24%) |
Jun 03, 2016 | 5.225 | 5.300 | 5.106 | 5.138 | 90,164 | -0.09(-1.77%) |
Jun 02, 2016 | 5.150 | 5.255 | 5.098 | 5.230 | 104,472 | +0.04(+0.67%) |
Jun 01, 2016 | 5.010 | 5.250 | 5.010 | 5.195 | 143,988 | +0.05(+0.92%) |
May 31, 2016 | 5.360 | 5.407 | 5.082 | 5.147 | 233,380 | -0.21(-3.92%) |
May 27, 2016 | 5.218 | 5.357 | 5.357 | 5.357 | 105,600 | +0.18(+3.58%) |
May 26, 2016 | 5.200 | 5.332 | 5.143 | 5.173 | 122,204 | -0.07(-1.38%) |
May 25, 2016 | 5.173 | 5.365 | 5.173 | 5.245 | 179,920 | +0.14(+2.69%) |
May 24, 2016 | 4.862 | 5.175 | 4.860 | 5.107 | 145,112 | +0.32(+6.63%) |
May 23, 2016 | 4.765 | 4.975 | 4.765 | 4.790 | 147,804 | -0.01(-0.26%) |
May 20, 2016 | 4.845 | 4.870 | 4.775 | 4.803 | 104,316 | -0.01(-0.26%) |
May 19, 2016 | 4.775 | 4.910 | 4.724 | 4.815 | 125,740 | +0.01(+0.21%) |
May 18, 2016 | 4.755 | 4.915 | 4.735 | 4.805 | 117,504 | +0.04(+0.89%) |
May 17, 2016 | 4.595 | 4.997 | 4.595 | 4.763 | 241,932 | +0.07(+1.44%) |
May 16, 2016 | 4.787 | 4.848 | 4.640 | 4.695 | 131,288 | -0.07(-1.47%) |
May 13, 2016 | 4.878 | 4.955 | 4.755 | 4.765 | 121,012 | -0.12(-2.46%) |
May 12, 2016 | 5.088 | 5.115 | 4.715 | 4.885 | 160,924 | -0.15(-2.98%) |
May 11, 2016 | 5.228 | 5.232 | 5.013 | 5.035 | 113,640 | -0.18(-3.45%) |
May 10, 2016 | 5.152 | 5.245 | 5.050 | 5.215 | 110,716 | +0.12(+2.31%) |
May 09, 2016 | 5.168 | 5.215 | 5.005 | 5.098 | 139,476 | +0.01(+0.15%) |
May 06, 2016 | 5.235 | 5.261 | 4.949 | 5.090 | 221,256 | -0.16(-3.09%) |
May 05, 2016 | 5.362 | 5.468 | 5.215 | 5.253 | 95,460 | -0.13(-2.42%) |
May 04, 2016 | 5.688 | 5.734 | 5.380 | 5.383 | 177,096 | -0.33(-5.82%) |
May 03, 2016 | 5.867 | 5.885 | 5.631 | 5.715 | 77,680 | -0.20(-3.34%) |
May 02, 2016 | 6.143 | 6.280 | 5.878 | 5.912 | 129,468 | -0.27(-4.29%) |
Apr 29, 2016 | 6.280 | 6.280 | 5.885 | 6.178 | 350,408 | -0.06(-0.96%) |
Apr 28, 2016 | 6.162 | 6.375 | 6.134 | 6.237 | 196,788 | +0.04(+0.73%) |
Apr 27, 2016 | 6.200 | 6.247 | 6.095 | 6.192 | 91,996 | +0.00(+0.04%) |
Apr 26, 2016 | 5.900 | 6.229 | 5.867 | 6.190 | 145,080 | +0.28(+4.65%) |
Apr 25, 2016 | 6.117 | 6.125 | 5.842 | 5.915 | 174,536 | -0.22(-3.66%) |
Apr 22, 2016 | 6.397 | 6.530 | 6.128 | 6.140 | 295,768 | -0.24(-3.69%) |
Apr 21, 2016 | 6.900 | 6.900 | 6.327 | 6.375 | 132,792 | -0.42(-6.25%) |
Apr 20, 2016 | 6.612 | 6.875 | 6.575 | 6.800 | 133,284 | +0.19(+2.84%) |
Apr 19, 2016 | 6.668 | 6.840 | 6.582 | 6.612 | 111,704 | +0.01(+0.15%) |
Apr 18, 2016 | 6.525 | 6.700 | 6.475 | 6.603 | 150,196 | +0.07(+1.11%) |
Apr 15, 2016 | 6.380 | 6.655 | 6.380 | 6.530 | 173,216 | +0.11(+1.75%) |
Apr 14, 2016 | 6.383 | 6.575 | 6.282 | 6.418 | 120,816 | +0.04(+0.63%) |
Apr 13, 2016 | 6.407 | 6.752 | 6.338 | 6.378 | 170,976 | -0.03(-0.55%) |
Apr 12, 2016 | 6.350 | 6.561 | 6.250 | 6.412 | 131,024 | +0.08(+1.30%) |
Apr 11, 2016 | 6.732 | 6.822 | 6.330 | 6.330 | 215,324 | -0.32(-4.85%) |
Apr 08, 2016 | 6.660 | 6.779 | 6.560 | 6.652 | 139,880 | +0.08(+1.29%) |
Apr 07, 2016 | 6.905 | 6.905 | 6.496 | 6.567 | 163,564 | -0.36(-5.23%) |
Apr 06, 2016 | 7.250 | 7.298 | 6.822 | 6.930 | 135,420 | -0.41(-5.62%) |
Apr 05, 2016 | 7.250 | 7.402 | 7.130 | 7.343 | 238,760 | -0.07(-0.91%) |
Apr 04, 2016 | 7.565 | 7.700 | 7.353 | 7.410 | 165,360 | -0.18(-2.40%) |
Apr 01, 2016 | 7.688 | 7.747 | 7.580 | 7.593 | 45,764 | -0.11(-1.40%) |
Mar 31, 2016 | 7.855 | 7.875 | 7.697 | 7.700 | 48,304 | -0.11(-1.44%) |
Mar 30, 2016 | 7.875 | 7.985 | 7.725 | 7.812 | 123,044 | -0.03(-0.41%) |
Mar 29, 2016 | 7.570 | 7.905 | 7.468 | 7.845 | 122,092 | +0.28(+3.67%) |
Mar 28, 2016 | 7.665 | 7.673 | 7.537 | 7.567 | 95,208 | -0.03(-0.39%) |
Mar 24, 2016 | 7.685 | 7.598 | 7.598 | 7.598 | 30,800 | -0.01(-0.13%) |
Mar 23, 2016 | 7.700 | 7.700 | 7.560 | 7.607 | 95,424 | -0.08(-1.04%) |
Mar 22, 2016 | 7.719 | 7.725 | 7.657 | 7.688 | 36,820 | -0.00(-0.06%) |
Mar 21, 2016 | 7.640 | 7.740 | 7.640 | 7.692 | 64,728 | +0.04(+0.46%) |
Mar 18, 2016 | 7.625 | 7.875 | 7.612 | 7.657 | 339,532 | +0.20(+2.72%) |
Mar 17, 2016 | 7.470 | 7.470 | 7.330 | 7.455 | 36,216 | -0.02(-0.27%) |
Mar 16, 2016 | 7.525 | 7.617 | 7.367 | 7.475 | 115,496 | -0.04(-0.60%) |
Mar 15, 2016 | 7.840 | 7.873 | 7.410 | 7.520 | 53,932 | -0.23(-2.97%) |
Mar 14, 2016 | 7.832 | 7.950 | 7.689 | 7.750 | 49,884 | -0.07(-0.90%) |
Mar 11, 2016 | 7.862 | 7.939 | 7.595 | 7.820 | 37,424 | +0.12(+1.53%) |
Mar 10, 2016 | 7.980 | 7.980 | 7.607 | 7.702 | 92,280 | -0.18(-2.28%) |
Mar 09, 2016 | 7.732 | 8.057 | 7.580 | 7.883 | 79,932 | +0.15(+1.97%) |
Mar 08, 2016 | 7.670 | 7.883 | 7.497 | 7.730 | 118,544 | -0.05(-0.61%) |
Mar 07, 2016 | 7.508 | 7.965 | 7.402 | 7.777 | 92,208 | +0.30(+3.98%) |
Mar 04, 2016 | 7.188 | 7.575 | 7.147 | 7.480 | 154,364 | +0.24(+3.35%) |
Mar 03, 2016 | 7.175 | 7.415 | 7.136 | 7.237 | 106,520 | -0.00(-0.03%) |
Mar 02, 2016 | 7.228 | 7.325 | 7.107 | 7.240 | 58,788 | +0.07(+0.94%) |
Mar 01, 2016 | 7.135 | 7.232 | 7.130 | 7.173 | 47,252 | +0.03(+0.42%) |
Feb 29, 2016 | 7.110 | 7.293 | 7.110 | 7.143 | 96,068 | +0.03(+0.46%) |
Feb 26, 2016 | 7.192 | 7.192 | 6.987 | 7.110 | 57,452 | -0.10(-1.42%) |
Feb 25, 2016 | 7.317 | 7.317 | 7.053 | 7.213 | 68,848 | -0.08(-1.13%) |
Feb 24, 2016 | 7.220 | 7.332 | 7.058 | 7.295 | 124,396 | +0.08(+1.04%) |
Feb 23, 2016 | 7.340 | 7.375 | 7.175 | 7.220 | 70,716 | -0.10(-1.30%) |
Feb 22, 2016 | 7.308 | 7.457 | 7.237 | 7.315 | 167,500 | +0.04(+0.52%) |
Feb 19, 2016 | 6.820 | 7.532 | 6.794 | 7.277 | 253,036 | +0.70(+10.64%) |
Feb 18, 2016 | 6.327 | 6.707 | 6.040 | 6.577 | 163,312 | +0.24(+3.79%) |
Feb 17, 2016 | 6.135 | 6.485 | 5.810 | 6.338 | 55,292 | +0.38(+6.33%) |
Feb 16, 2016 | 6.223 | 6.223 | 5.812 | 5.960 | 115,360 | -0.21(-3.44%) |
Feb 12, 2016 | 6.070 | 6.173 | 6.173 | 6.173 | 82,400 | +0.11(+1.81%) |
Feb 11, 2016 | 6.277 | 6.300 | 5.919 | 6.062 | 69,996 | -0.09(-1.46%) |
Feb 10, 2016 | 6.438 | 6.553 | 6.090 | 6.152 | 51,156 | -0.17(-2.77%) |
Feb 09, 2016 | 6.338 | 6.497 | 6.100 | 6.327 | 43,180 | -0.09(-1.36%) |
Feb 08, 2016 | 6.272 | 6.423 | 5.968 | 6.415 | 39,744 | +0.05(+0.79%) |
Feb 05, 2016 | 6.440 | 6.600 | 6.242 | 6.365 | 78,656 | -0.08(-1.16%) |
Feb 04, 2016 | 6.155 | 6.543 | 5.969 | 6.440 | 89,392 | +0.26(+4.21%) |
Feb 03, 2016 | 6.362 | 6.362 | 5.817 | 6.180 | 113,448 | -0.08(-1.28%) |
Feb 02, 2016 | 6.223 | 6.325 | 5.938 | 6.260 | 78,208 | +0.04(+0.72%) |