Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.203 | 7.203 | 7.203 | 0 | -0.03(-0.36%) | |
Dec 29, 2016 | 7.134 | 7.244 | 7.134 | 7.229 | 3,189,376 | +0.09(+1.21%) |
Dec 28, 2016 | 7.168 | 7.212 | 7.134 | 7.142 | 3,601,524 | -0.03(-0.42%) |
Dec 27, 2016 | 7.173 | 7.200 | 7.164 | 7.173 | 2,858,707 | +0.01(+0.18%) |
Dec 23, 2016 | 7.160 | 7.160 | 7.160 | 0 | -0.00(-0.06%) | |
Dec 22, 2016 | 7.181 | 7.223 | 7.139 | 7.164 | 2,094,675 | +0.01(+0.12%) |
Dec 21, 2016 | 7.164 | 7.204 | 7.156 | 7.156 | 2,512,365 | -0.01(-0.12%) |
Dec 20, 2016 | 7.168 | 7.219 | 7.137 | 7.164 | 2,513,169 | -0.03(-0.35%) |
Dec 19, 2016 | 7.114 | 7.198 | 7.097 | 7.190 | 3,267,916 | +0.11(+1.55%) |
Dec 16, 2016 | 7.050 | 7.156 | 7.042 | 7.080 | 4,301,378 | +0.07(+0.96%) |
Dec 15, 2016 | 7.025 | 7.101 | 6.987 | 7.012 | 5,021,829 | -0.08(-1.07%) |
Dec 14, 2016 | 7.177 | 7.202 | 7.059 | 7.088 | 5,425,541 | -0.06(-0.83%) |
Dec 13, 2016 | 7.181 | 7.223 | 7.109 | 7.147 | 22,901,442 | -0.38(-5.10%) |
Dec 12, 2016 | 7.611 | 7.620 | 7.518 | 7.531 | 1,687,086 | -0.08(-1.05%) |
Dec 09, 2016 | 7.518 | 7.632 | 7.506 | 7.611 | 1,981,020 | +0.08(+1.06%) |
Dec 08, 2016 | 7.447 | 7.565 | 7.426 | 7.531 | 1,578,214 | +0.10(+1.30%) |
Dec 07, 2016 | 7.400 | 7.493 | 7.392 | 7.434 | 2,120,506 | +0.05(+0.69%) |
Dec 06, 2016 | 7.341 | 7.409 | 7.324 | 7.383 | 1,781,951 | +0.00(+0.06%) |
Dec 05, 2016 | 7.249 | 7.379 | 7.240 | 7.379 | 1,213,063 | +0.17(+2.40%) |
Dec 02, 2016 | 7.211 | 7.270 | 7.190 | 7.206 | 1,042,359 | +0.00(+0.06%) |
Dec 01, 2016 | 7.249 | 7.249 | 7.156 | 7.202 | 1,484,523 | -0.03(-0.47%) |
Nov 30, 2016 | 7.337 | 7.365 | 7.198 | 7.236 | 1,839,040 | -0.12(-1.66%) |
Nov 29, 2016 | 7.324 | 7.388 | 7.295 | 7.358 | 1,518,251 | +0.06(+0.81%) |
Nov 28, 2016 | 7.295 | 7.337 | 7.286 | 7.299 | 969,827 | +0.02(+0.29%) |
Nov 25, 2016 | 7.215 | 7.303 | 7.202 | 7.278 | 579,571 | +0.06(+0.88%) |
Nov 23, 2016 | 7.215 | 7.215 | 7.215 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 7.295 | 7.316 | 7.257 | 7.265 | 1,710,891 | +0.00(+0.06%) |
Nov 21, 2016 | 7.329 | 7.329 | 7.257 | 7.261 | 1,501,202 | -0.03(-0.46%) |
Nov 18, 2016 | 7.227 | 7.299 | 7.194 | 7.295 | 2,268,426 | +0.09(+1.23%) |
Nov 17, 2016 | 7.185 | 7.261 | 7.181 | 7.206 | 1,819,973 | +0.04(+0.59%) |
Nov 16, 2016 | 7.206 | 7.261 | 7.152 | 7.164 | 1,573,789 | -0.04(-0.53%) |
Nov 15, 2016 | 7.282 | 7.282 | 7.156 | 7.202 | 2,691,264 | -0.09(-1.27%) |
Nov 14, 2016 | 7.135 | 7.312 | 7.122 | 7.295 | 2,989,975 | +0.18(+2.49%) |
Nov 11, 2016 | 7.101 | 7.190 | 7.093 | 7.118 | 2,602,930 | +0.02(+0.24%) |
Nov 10, 2016 | 7.126 | 7.181 | 7.029 | 7.101 | 3,552,977 | -0.00(-0.06%) |
Nov 09, 2016 | 6.958 | 7.173 | 6.920 | 7.105 | 3,025,370 | +0.00(+0.06%) |
Nov 08, 2016 | 7.080 | 7.114 | 7.057 | 7.101 | 2,117,942 | -0.02(-0.24%) |
Nov 07, 2016 | 7.139 | 7.194 | 7.105 | 7.118 | 2,177,597 | +0.03(+0.48%) |
Nov 04, 2016 | 7.071 | 7.152 | 7.042 | 7.084 | 1,666,008 | +0.02(+0.30%) |
Nov 03, 2016 | 7.059 | 7.088 | 7.033 | 7.063 | 1,404,501 | +0.00(+0.06%) |
Nov 02, 2016 | 7.025 | 7.080 | 6.991 | 7.059 | 1,904,774 | +0.05(+0.66%) |
Nov 01, 2016 | 7.139 | 7.190 | 6.970 | 7.012 | 4,250,562 | -0.12(-1.71%) |
Oct 31, 2016 | 7.152 | 7.211 | 7.097 | 7.135 | 2,986,736 | +0.00(+0.00%) |
Oct 28, 2016 | 7.109 | 7.177 | 7.050 | 7.135 | 2,817,374 | +0.04(+0.53%) |
Oct 27, 2016 | 6.991 | 7.130 | 6.991 | 7.097 | 3,981,177 | +0.14(+2.00%) |
Oct 26, 2016 | 6.945 | 6.979 | 6.924 | 6.958 | 2,198,400 | +0.00(+0.00%) |
Oct 25, 2016 | 6.936 | 6.974 | 6.928 | 6.958 | 1,973,078 | +0.02(+0.24%) |
Oct 24, 2016 | 6.886 | 6.953 | 6.886 | 6.941 | 1,220,152 | +0.07(+1.04%) |
Oct 21, 2016 | 6.818 | 6.890 | 6.818 | 6.869 | 1,207,542 | +0.01(+0.18%) |
Oct 20, 2016 | 6.852 | 6.873 | 6.824 | 6.856 | 1,741,151 | +0.01(+0.12%) |
Oct 19, 2016 | 6.852 | 6.867 | 6.818 | 6.848 | 1,417,431 | -0.00(-0.06%) |
Oct 18, 2016 | 6.831 | 6.882 | 6.802 | 6.852 | 1,839,970 | +0.05(+0.68%) |
Oct 17, 2016 | 6.852 | 6.852 | 6.802 | 6.806 | 1,023,662 | +0.00(+0.00%) |
Oct 14, 2016 | 6.818 | 6.856 | 6.789 | 6.806 | 1,422,819 | -0.00(-0.06%) |
Oct 13, 2016 | 6.780 | 6.861 | 6.768 | 6.810 | 1,943,939 | +0.06(+0.87%) |
Oct 12, 2016 | 6.646 | 6.789 | 6.633 | 6.751 | 1,715,262 | +0.10(+1.52%) |
Oct 11, 2016 | 6.667 | 6.676 | 6.629 | 6.650 | 1,614,392 | -0.01(-0.13%) |
Oct 10, 2016 | 6.574 | 6.662 | 6.574 | 6.658 | 1,624,810 | +0.09(+1.35%) |
Oct 07, 2016 | 6.620 | 6.650 | 6.553 | 6.570 | 2,701,578 | -0.04(-0.57%) |
Oct 06, 2016 | 6.679 | 6.684 | 6.608 | 6.608 | 2,852,110 | -0.07(-1.07%) |
Oct 05, 2016 | 6.730 | 6.780 | 6.675 | 6.679 | 2,526,864 | -0.02(-0.31%) |
Oct 04, 2016 | 6.865 | 6.865 | 6.684 | 6.700 | 3,746,566 | -0.14(-2.09%) |
Oct 03, 2016 | 6.886 | 6.886 | 6.831 | 6.844 | 3,047,477 | -0.06(-0.86%) |
Sep 30, 2016 | 6.928 | 6.949 | 6.882 | 6.903 | 3,330,090 | +0.00(+0.00%) |
Sep 29, 2016 | 6.962 | 6.962 | 6.877 | 6.903 | 2,995,897 | -0.05(-0.67%) |
Sep 28, 2016 | 7.025 | 7.033 | 6.920 | 6.949 | 2,318,301 | -0.04(-0.60%) |
Sep 27, 2016 | 7.045 | 7.045 | 6.979 | 6.991 | 2,312,617 | -0.03(-0.47%) |
Sep 26, 2016 | 7.008 | 7.077 | 7.000 | 7.024 | 3,469,884 | +0.03(+0.41%) |
Sep 23, 2016 | 7.065 | 7.090 | 6.975 | 6.995 | 3,168,477 | -0.08(-1.10%) |
Sep 22, 2016 | 7.016 | 7.086 | 6.991 | 7.073 | 2,439,391 | +0.09(+1.23%) |
Sep 21, 2016 | 6.975 | 6.997 | 6.905 | 6.987 | 2,394,881 | +0.05(+0.65%) |
Sep 20, 2016 | 6.987 | 6.995 | 6.940 | 6.942 | 2,579,071 | -0.01(-0.12%) |
Sep 19, 2016 | 6.835 | 6.975 | 6.831 | 6.950 | 3,320,129 | +0.14(+2.11%) |
Sep 16, 2016 | 6.803 | 6.868 | 6.782 | 6.807 | 8,238,854 | -0.05(-0.78%) |
Sep 15, 2016 | 6.872 | 6.893 | 6.786 | 6.860 | 2,595,096 | -0.02(-0.30%) |
Sep 14, 2016 | 6.819 | 6.950 | 6.819 | 6.881 | 3,326,225 | +0.07(+1.02%) |
Sep 13, 2016 | 6.848 | 6.893 | 6.770 | 6.811 | 4,293,655 | -0.06(-0.90%) |
Sep 12, 2016 | 6.774 | 6.889 | 6.737 | 6.872 | 3,548,285 | +0.07(+1.03%) |
Sep 09, 2016 | 6.942 | 6.950 | 6.803 | 6.803 | 3,704,405 | -0.16(-2.30%) |
Sep 08, 2016 | 6.963 | 6.983 | 6.946 | 6.963 | 1,470,917 | +0.00(+0.00%) |
Sep 07, 2016 | 6.913 | 6.987 | 6.909 | 6.963 | 2,789,222 | +0.09(+1.25%) |
Sep 06, 2016 | 6.852 | 6.876 | 6.798 | 6.876 | 2,733,452 | +0.04(+0.60%) |
Sep 02, 2016 | 6.778 | 6.835 | 6.835 | 6.835 | 2,949,141 | +0.07(+1.09%) |
Sep 01, 2016 | 6.688 | 6.774 | 6.667 | 6.762 | 2,511,194 | +0.07(+1.10%) |
Aug 31, 2016 | 6.651 | 6.696 | 6.606 | 6.688 | 2,956,431 | +0.00(+0.00%) |
Aug 30, 2016 | 6.688 | 6.700 | 6.638 | 6.688 | 1,230,018 | +0.02(+0.31%) |
Aug 29, 2016 | 6.655 | 6.702 | 6.647 | 6.667 | 1,298,714 | +0.02(+0.31%) |
Aug 26, 2016 | 6.688 | 6.725 | 6.614 | 6.647 | 1,974,158 | -0.05(-0.74%) |
Aug 25, 2016 | 6.634 | 6.704 | 6.614 | 6.696 | 1,789,588 | +0.04(+0.62%) |
Aug 24, 2016 | 6.696 | 6.696 | 6.655 | 6.655 | 2,465,287 | -0.04(-0.55%) |
Aug 23, 2016 | 6.696 | 6.716 | 6.675 | 6.692 | 1,010,146 | +0.02(+0.31%) |
Aug 22, 2016 | 6.675 | 6.694 | 6.643 | 6.671 | 1,227,152 | +0.00(+0.06%) |
Aug 19, 2016 | 6.688 | 6.700 | 6.636 | 6.667 | 1,731,246 | -0.01(-0.18%) |
Aug 18, 2016 | 6.684 | 6.729 | 6.651 | 6.679 | 1,041,900 | +0.00(+0.00%) |
Aug 17, 2016 | 6.655 | 6.708 | 6.614 | 6.679 | 1,364,594 | +0.02(+0.25%) |
Aug 16, 2016 | 6.692 | 6.696 | 6.653 | 6.663 | 1,248,435 | -0.05(-0.67%) |
Aug 15, 2016 | 6.757 | 6.786 | 6.708 | 6.708 | 1,549,186 | -0.06(-0.85%) |
Aug 12, 2016 | 6.741 | 6.798 | 6.716 | 6.766 | 2,154,960 | +0.05(+0.73%) |
Aug 11, 2016 | 6.712 | 6.737 | 6.675 | 6.716 | 982,495 | +0.03(+0.49%) |
Aug 10, 2016 | 6.725 | 6.757 | 6.671 | 6.684 | 1,079,349 | -0.04(-0.55%) |
Aug 09, 2016 | 6.684 | 6.735 | 6.684 | 6.721 | 799,758 | +0.02(+0.37%) |
Aug 08, 2016 | 6.733 | 6.762 | 6.684 | 6.696 | 1,899,564 | -0.02(-0.24%) |
Aug 05, 2016 | 6.667 | 6.762 | 6.663 | 6.712 | 2,544,951 | +0.05(+0.74%) |
Aug 04, 2016 | 6.626 | 6.671 | 6.606 | 6.663 | 1,622,098 | +0.05(+0.68%) |
Aug 03, 2016 | 6.597 | 6.647 | 6.561 | 6.618 | 1,430,202 | +0.02(+0.37%) |
Aug 02, 2016 | 6.647 | 6.647 | 6.544 | 6.593 | 2,378,568 | -0.07(-1.05%) |
Aug 01, 2016 | 6.667 | 6.696 | 6.643 | 6.663 | 2,189,496 | -0.00(-0.06%) |
Jul 29, 2016 | 6.655 | 6.690 | 6.630 | 6.667 | 1,917,466 | +0.01(+0.12%) |
Jul 28, 2016 | 6.643 | 6.675 | 6.630 | 6.659 | 990,139 | +0.00(+0.00%) |
Jul 27, 2016 | 6.729 | 6.815 | 6.651 | 6.659 | 2,715,423 | -0.12(-1.81%) |
Jul 26, 2016 | 6.778 | 6.823 | 6.770 | 6.782 | 1,492,441 | +0.00(+0.06%) |
Jul 25, 2016 | 6.848 | 6.868 | 6.778 | 6.778 | 1,782,697 | -0.07(-0.96%) |
Jul 22, 2016 | 6.790 | 6.860 | 6.790 | 6.844 | 1,027,100 | +0.05(+0.79%) |
Jul 21, 2016 | 6.803 | 6.815 | 6.778 | 6.790 | 866,272 | -0.02(-0.24%) |
Jul 20, 2016 | 6.778 | 6.815 | 6.745 | 6.807 | 1,079,454 | +0.03(+0.42%) |
Jul 19, 2016 | 6.688 | 6.778 | 6.688 | 6.778 | 1,743,652 | +0.07(+0.98%) |
Jul 18, 2016 | 6.655 | 6.721 | 6.634 | 6.712 | 1,784,810 | +0.09(+1.36%) |
Jul 15, 2016 | 6.614 | 6.626 | 6.565 | 6.622 | 990,312 | +0.02(+0.37%) |
Jul 14, 2016 | 6.626 | 6.634 | 6.581 | 6.597 | 1,529,573 | -0.05(-0.68%) |
Jul 13, 2016 | 6.651 | 6.655 | 6.602 | 6.643 | 1,219,899 | +0.00(+0.06%) |
Jul 12, 2016 | 6.626 | 6.657 | 6.618 | 6.638 | 1,796,334 | +0.02(+0.37%) |
Jul 11, 2016 | 6.556 | 6.630 | 6.532 | 6.614 | 2,217,550 | +0.05(+0.81%) |
Jul 08, 2016 | 6.540 | 6.575 | 6.499 | 6.561 | 2,501,157 | +0.06(+0.95%) |
Jul 07, 2016 | 6.585 | 6.606 | 6.466 | 6.499 | 1,960,538 | -0.09(-1.31%) |
Jul 06, 2016 | 6.462 | 6.589 | 6.437 | 6.585 | 2,447,751 | +0.08(+1.20%) |
Jul 05, 2016 | 6.524 | 6.585 | 6.474 | 6.507 | 1,701,723 | -0.04(-0.56%) |
Jul 01, 2016 | 6.618 | 6.544 | 6.544 | 6.544 | 1,291,529 | -0.05(-0.75%) |
Jun 30, 2016 | 6.544 | 6.593 | 6.491 | 6.593 | 1,414,986 | +0.04(+0.63%) |
Jun 29, 2016 | 6.540 | 6.597 | 6.506 | 6.552 | 2,160,539 | +0.07(+1.01%) |
Jun 28, 2016 | 6.413 | 6.528 | 6.372 | 6.487 | 2,561,120 | +0.16(+2.60%) |
Jun 27, 2016 | 6.438 | 6.442 | 6.305 | 6.323 | 2,997,567 | -0.12(-1.79%) |
Jun 24, 2016 | 6.374 | 6.508 | 6.338 | 6.438 | 4,414,331 | -0.09(-1.34%) |
Jun 23, 2016 | 6.538 | 6.538 | 6.514 | 6.526 | 1,322,740 | +0.02(+0.31%) |
Jun 22, 2016 | 6.522 | 6.538 | 6.494 | 6.506 | 1,153,085 | -0.02(-0.24%) |
Jun 21, 2016 | 6.542 | 6.572 | 6.506 | 6.522 | 1,635,145 | -0.00(-0.06%) |
Jun 20, 2016 | 6.566 | 6.613 | 6.518 | 6.526 | 1,828,922 | -0.01(-0.12%) |
Jun 17, 2016 | 6.617 | 6.617 | 6.498 | 6.534 | 6,115,479 | -0.06(-0.97%) |
Jun 16, 2016 | 6.554 | 6.597 | 6.514 | 6.597 | 1,348,993 | +0.03(+0.49%) |
Jun 15, 2016 | 6.506 | 6.589 | 6.498 | 6.566 | 1,184,842 | +0.07(+1.04%) |
Jun 14, 2016 | 6.542 | 6.542 | 6.472 | 6.498 | 2,165,134 | -0.03(-0.43%) |
Jun 13, 2016 | 6.574 | 6.593 | 6.514 | 6.526 | 922,427 | -0.04(-0.67%) |
Jun 10, 2016 | 6.597 | 6.613 | 6.540 | 6.570 | 1,012,112 | -0.03(-0.48%) |
Jun 09, 2016 | 6.585 | 6.611 | 6.562 | 6.601 | 1,203,401 | +0.02(+0.36%) |
Jun 08, 2016 | 6.550 | 6.597 | 6.520 | 6.578 | 1,367,642 | +0.05(+0.73%) |
Jun 07, 2016 | 6.546 | 6.570 | 6.506 | 6.530 | 936,077 | -0.01(-0.12%) |
Jun 06, 2016 | 6.574 | 6.593 | 6.530 | 6.538 | 1,708,004 | -0.02(-0.30%) |
Jun 03, 2016 | 6.542 | 6.566 | 6.510 | 6.558 | 954,975 | +0.05(+0.73%) |
Jun 02, 2016 | 6.522 | 6.534 | 6.476 | 6.510 | 1,215,731 | +0.00(+0.00%) |
Jun 01, 2016 | 6.438 | 6.514 | 6.428 | 6.510 | 1,358,797 | +0.05(+0.80%) |
May 31, 2016 | 6.402 | 6.466 | 6.370 | 6.458 | 2,010,904 | +0.07(+1.06%) |
May 27, 2016 | 6.370 | 6.390 | 6.390 | 6.390 | 883,040 | +0.03(+0.50%) |
May 26, 2016 | 6.323 | 6.382 | 6.299 | 6.358 | 2,055,046 | +0.04(+0.57%) |
May 25, 2016 | 6.319 | 6.354 | 6.271 | 6.323 | 1,407,372 | +0.00(+0.06%) |
May 24, 2016 | 6.287 | 6.350 | 6.279 | 6.319 | 1,910,514 | +0.06(+0.95%) |
May 23, 2016 | 6.303 | 6.323 | 6.255 | 6.259 | 1,169,980 | -0.02(-0.32%) |
May 20, 2016 | 6.227 | 6.279 | 6.223 | 6.279 | 1,316,804 | +0.08(+1.29%) |
May 19, 2016 | 6.227 | 6.231 | 6.147 | 6.199 | 3,388,727 | -0.06(-0.89%) |
May 18, 2016 | 6.271 | 6.295 | 6.215 | 6.255 | 2,643,964 | -0.04(-0.57%) |
May 17, 2016 | 6.354 | 6.386 | 6.263 | 6.291 | 1,780,578 | -0.09(-1.44%) |
May 16, 2016 | 6.335 | 6.382 | 6.327 | 6.382 | 1,257,902 | +0.04(+0.63%) |
May 13, 2016 | 6.362 | 6.386 | 6.303 | 6.342 | 1,825,320 | -0.02(-0.31%) |
May 12, 2016 | 6.382 | 6.406 | 6.319 | 6.362 | 976,838 | -0.00(-0.06%) |
May 11, 2016 | 6.394 | 6.411 | 6.360 | 6.366 | 1,331,510 | -0.02(-0.25%) |
May 10, 2016 | 6.434 | 6.454 | 6.335 | 6.382 | 1,855,091 | -0.05(-0.74%) |
May 09, 2016 | 6.354 | 6.462 | 6.346 | 6.430 | 2,160,933 | +0.08(+1.32%) |
May 06, 2016 | 6.303 | 6.354 | 6.299 | 6.346 | 1,114,201 | +0.03(+0.44%) |
May 05, 2016 | 6.335 | 6.370 | 6.311 | 6.319 | 1,139,129 | +0.00(+0.06%) |
May 04, 2016 | 6.267 | 6.327 | 6.243 | 6.315 | 1,879,299 | +0.04(+0.63%) |
May 03, 2016 | 6.315 | 6.327 | 6.255 | 6.275 | 1,410,060 | -0.06(-1.01%) |
May 02, 2016 | 6.350 | 6.402 | 6.311 | 6.338 | 1,151,533 | -0.01(-0.13%) |
Apr 29, 2016 | 6.346 | 6.356 | 6.271 | 6.346 | 1,205,615 | -0.01(-0.19%) |
Apr 28, 2016 | 6.315 | 6.374 | 6.287 | 6.358 | 1,061,257 | +0.00(+0.06%) |
Apr 27, 2016 | 6.307 | 6.366 | 6.243 | 6.354 | 1,639,156 | -0.00(-0.06%) |
Apr 26, 2016 | 6.346 | 6.397 | 6.291 | 6.358 | 1,537,385 | +0.03(+0.44%) |
Apr 25, 2016 | 6.235 | 6.340 | 6.215 | 6.331 | 1,688,323 | +0.08(+1.21%) |
Apr 22, 2016 | 6.259 | 6.291 | 6.219 | 6.255 | 1,714,927 | +0.03(+0.45%) |
Apr 21, 2016 | 6.327 | 6.338 | 6.195 | 6.227 | 1,886,422 | -0.11(-1.70%) |
Apr 20, 2016 | 6.406 | 6.426 | 6.327 | 6.335 | 1,215,701 | -0.07(-1.12%) |
Apr 19, 2016 | 6.370 | 6.422 | 6.354 | 6.406 | 1,381,046 | +0.04(+0.69%) |
Apr 18, 2016 | 6.370 | 6.386 | 6.323 | 6.362 | 1,341,744 | +0.01(+0.13%) |
Apr 15, 2016 | 6.366 | 6.382 | 6.303 | 6.354 | 1,468,928 | -0.01(-0.19%) |
Apr 14, 2016 | 6.374 | 6.394 | 6.346 | 6.366 | 1,162,199 | -0.00(-0.06%) |
Apr 13, 2016 | 6.354 | 6.394 | 6.331 | 6.370 | 978,342 | +0.04(+0.63%) |
Apr 12, 2016 | 6.307 | 6.434 | 6.301 | 6.331 | 1,767,189 | +0.01(+0.13%) |
Apr 11, 2016 | 6.275 | 6.410 | 6.235 | 6.323 | 2,612,079 | +0.01(+0.19%) |
Apr 08, 2016 | 6.374 | 6.406 | 6.307 | 6.311 | 971,966 | -0.04(-0.63%) |
Apr 07, 2016 | 6.394 | 6.414 | 6.295 | 6.350 | 2,085,026 | -0.06(-0.99%) |
Apr 06, 2016 | 6.402 | 6.430 | 6.338 | 6.414 | 1,299,790 | +0.03(+0.50%) |
Apr 05, 2016 | 6.362 | 6.414 | 6.311 | 6.382 | 1,173,582 | +0.00(+0.06%) |
Apr 04, 2016 | 6.438 | 6.454 | 6.350 | 6.378 | 1,707,901 | -0.04(-0.68%) |
Apr 01, 2016 | 6.470 | 6.486 | 6.386 | 6.422 | 1,625,403 | -0.07(-1.10%) |
Mar 31, 2016 | 6.450 | 6.530 | 6.434 | 6.494 | 1,498,886 | +0.03(+0.49%) |
Mar 30, 2016 | 6.434 | 6.570 | 6.422 | 6.462 | 2,030,951 | +0.04(+0.68%) |
Mar 29, 2016 | 6.370 | 6.424 | 6.223 | 6.418 | 2,334,074 | +0.06(+0.88%) |
Mar 28, 2016 | 6.374 | 6.405 | 6.300 | 6.362 | 1,697,505 | -0.01(-0.12%) |
Mar 24, 2016 | 6.320 | 6.370 | 6.370 | 6.370 | 1,920,761 | +0.05(+0.73%) |
Mar 23, 2016 | 6.448 | 6.467 | 6.320 | 6.324 | 2,020,076 | -0.13(-1.98%) |
Mar 22, 2016 | 6.428 | 6.506 | 6.347 | 6.451 | 3,998,400 | +0.03(+0.42%) |
Mar 21, 2016 | 6.324 | 6.502 | 6.304 | 6.424 | 3,294,702 | +0.12(+1.90%) |
Mar 18, 2016 | 6.397 | 6.397 | 6.269 | 6.304 | 4,528,066 | -0.05(-0.85%) |
Mar 17, 2016 | 6.273 | 6.422 | 6.235 | 6.359 | 1,956,798 | +0.10(+1.61%) |
Mar 16, 2016 | 6.157 | 6.297 | 6.091 | 6.258 | 1,995,626 | +0.12(+1.89%) |
Mar 15, 2016 | 6.130 | 6.184 | 6.025 | 6.142 | 1,681,236 | -0.02(-0.31%) |
Mar 14, 2016 | 6.223 | 6.225 | 6.139 | 6.161 | 2,277,085 | -0.06(-1.00%) |
Mar 11, 2016 | 6.157 | 6.246 | 6.153 | 6.223 | 1,638,919 | +0.10(+1.58%) |
Mar 10, 2016 | 6.192 | 6.200 | 6.060 | 6.126 | 1,308,211 | -0.05(-0.75%) |
Mar 09, 2016 | 6.134 | 6.180 | 6.060 | 6.173 | 2,103,496 | +0.05(+0.82%) |
Mar 08, 2016 | 6.192 | 6.192 | 6.068 | 6.122 | 2,112,029 | -0.05(-0.88%) |
Mar 07, 2016 | 6.169 | 6.238 | 6.115 | 6.177 | 1,325,441 | +0.00(+0.00%) |
Mar 04, 2016 | 6.134 | 6.196 | 6.115 | 6.177 | 1,586,058 | +0.05(+0.82%) |
Mar 03, 2016 | 6.064 | 6.153 | 6.056 | 6.126 | 1,928,518 | +0.05(+0.89%) |
Mar 02, 2016 | 6.033 | 6.080 | 5.987 | 6.072 | 2,816,221 | +0.03(+0.51%) |
Mar 01, 2016 | 6.025 | 6.072 | 5.991 | 6.041 | 3,180,856 | +0.06(+0.97%) |
Feb 29, 2016 | 6.014 | 6.076 | 5.929 | 5.983 | 4,843,430 | -0.03(-0.45%) |
Feb 26, 2016 | 6.297 | 6.304 | 5.960 | 6.010 | 7,507,743 | -0.55(-8.33%) |
Feb 25, 2016 | 6.448 | 6.579 | 6.436 | 6.556 | 883,297 | +0.14(+2.17%) |
Feb 24, 2016 | 6.382 | 6.459 | 6.242 | 6.417 | 1,101,736 | +0.00(+0.00%) |
Feb 23, 2016 | 6.386 | 6.459 | 6.362 | 6.417 | 987,009 | +0.02(+0.24%) |
Feb 22, 2016 | 6.316 | 6.463 | 6.308 | 6.401 | 1,181,490 | +0.11(+1.79%) |
Feb 19, 2016 | 6.316 | 6.359 | 6.273 | 6.289 | 922,771 | -0.07(-1.10%) |
Feb 18, 2016 | 6.204 | 6.366 | 6.196 | 6.359 | 2,095,266 | +0.16(+2.62%) |
Feb 17, 2016 | 6.134 | 6.242 | 6.134 | 6.196 | 1,850,768 | +0.08(+1.27%) |
Feb 16, 2016 | 6.018 | 6.157 | 5.971 | 6.118 | 1,601,583 | +0.13(+2.13%) |
Feb 12, 2016 | 5.948 | 5.991 | 5.991 | 5.991 | 1,719,336 | +0.07(+1.24%) |
Feb 11, 2016 | 6.049 | 6.049 | 5.820 | 5.917 | 2,423,942 | -0.17(-2.74%) |
Feb 10, 2016 | 6.056 | 6.177 | 5.948 | 6.084 | 1,523,599 | +0.09(+1.49%) |
Feb 09, 2016 | 5.983 | 6.018 | 5.890 | 5.995 | 1,859,592 | -0.05(-0.83%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.940 | 6.045 | 2,437,337 | -0.03(-0.57%) |
Feb 05, 2016 | 6.087 | 6.161 | 6.076 | 6.080 | 1,452,132 | -0.02(-0.32%) |
Feb 04, 2016 | 6.149 | 6.157 | 6.072 | 6.099 | 1,008,541 | -0.06(-0.94%) |
Feb 03, 2016 | 6.146 | 6.196 | 6.064 | 6.157 | 1,642,263 | +0.02(+0.25%) |
Feb 02, 2016 | 6.111 | 6.142 | 6.002 | 6.142 | 1,446,512 | +0.01(+0.19%) |
Feb 01, 2016 | 6.130 | 6.180 | 6.056 | 6.130 | 1,334,614 | -0.03(-0.44%) |
Jan 29, 2016 | 6.041 | 6.157 | 6.018 | 6.157 | 1,668,701 | +0.14(+2.38%) |
Jan 28, 2016 | 5.998 | 6.068 | 5.944 | 6.014 | 1,280,002 | +0.07(+1.11%) |
Jan 27, 2016 | 6.022 | 6.053 | 5.911 | 5.948 | 1,364,037 | -0.08(-1.35%) |
Jan 26, 2016 | 5.940 | 6.064 | 5.843 | 6.029 | 1,933,024 | +0.10(+1.76%) |
Jan 25, 2016 | 6.041 | 6.049 | 5.925 | 5.925 | 1,263,934 | -0.14(-2.30%) |
Jan 22, 2016 | 5.902 | 6.095 | 5.878 | 6.064 | 2,044,071 | +0.21(+3.50%) |
Jan 21, 2016 | 5.727 | 5.944 | 5.727 | 5.859 | 1,821,378 | -0.01(-0.20%) |
Jan 20, 2016 | 5.925 | 5.936 | 5.363 | 5.871 | 5,114,030 | -0.13(-2.13%) |
Jan 19, 2016 | 6.196 | 6.215 | 5.967 | 5.998 | 2,885,601 | -0.17(-2.70%) |
Jan 15, 2016 | 6.289 | 6.165 | 6.165 | 6.165 | 3,297,418 | -0.21(-3.34%) |
Jan 14, 2016 | 6.359 | 6.436 | 6.238 | 6.378 | 2,064,505 | +0.02(+0.30%) |
Jan 13, 2016 | 6.502 | 6.513 | 6.279 | 6.359 | 2,509,353 | -0.14(-2.20%) |
Jan 12, 2016 | 6.583 | 6.591 | 6.463 | 6.502 | 1,694,306 | -0.02(-0.30%) |
Jan 11, 2016 | 6.490 | 6.614 | 6.490 | 6.521 | 2,236,008 | +0.04(+0.66%) |
Jan 08, 2016 | 6.606 | 6.630 | 6.459 | 6.479 | 1,755,012 | -0.11(-1.65%) |
Jan 07, 2016 | 6.703 | 6.707 | 6.579 | 6.587 | 1,303,852 | -0.13(-1.90%) |
Jan 06, 2016 | 6.723 | 6.750 | 6.692 | 6.715 | 1,920,701 | -0.00(-0.06%) |
Jan 05, 2016 | 6.606 | 6.730 | 6.577 | 6.719 | 1,366,405 | +0.15(+2.30%) |