Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.266 | 9.266 | 9.266 | 0 | +0.04(+0.39%) | |
Dec 29, 2016 | 9.302 | 9.373 | 9.166 | 9.230 | 7,369 | -0.04(-0.38%) |
Dec 28, 2016 | 9.302 | 9.409 | 9.230 | 9.266 | 13,782 | -0.04(-0.38%) |
Dec 27, 2016 | 9.551 | 9.622 | 9.195 | 9.302 | 21,189 | -0.25(-2.61%) |
Dec 23, 2016 | 9.551 | 9.551 | 9.551 | 0 | +0.07(+0.75%) | |
Dec 22, 2016 | 9.409 | 9.622 | 9.409 | 9.480 | 15,967 | -0.04(-0.37%) |
Dec 21, 2016 | 9.337 | 9.516 | 9.337 | 9.516 | 15,514 | +0.11(+1.14%) |
Dec 20, 2016 | 9.213 | 9.444 | 9.213 | 9.409 | 38,510 | +0.36(+3.94%) |
Dec 19, 2016 | 8.945 | 9.138 | 8.945 | 9.052 | 11,456 | +0.11(+1.20%) |
Dec 16, 2016 | 9.256 | 9.256 | 8.945 | 8.945 | 74,921 | -0.21(-2.33%) |
Dec 15, 2016 | 9.203 | 9.266 | 9.159 | 9.159 | 7,386 | +0.04(+0.39%) |
Dec 14, 2016 | 9.159 | 9.266 | 9.017 | 9.123 | 10,144 | +0.11(+1.19%) |
Dec 13, 2016 | 9.266 | 9.373 | 9.017 | 9.017 | 57,350 | -0.21(-2.32%) |
Dec 12, 2016 | 9.266 | 9.373 | 9.159 | 9.230 | 29,406 | +0.04(+0.39%) |
Dec 09, 2016 | 9.230 | 9.337 | 9.195 | 9.195 | 19,062 | +0.00(+0.00%) |
Dec 08, 2016 | 9.373 | 9.373 | 9.195 | 9.195 | 13,826 | -0.05(-0.59%) |
Dec 07, 2016 | 9.230 | 9.409 | 9.159 | 9.249 | 24,243 | -0.02(-0.18%) |
Dec 06, 2016 | 8.910 | 9.409 | 8.910 | 9.266 | 43,109 | +0.36(+4.00%) |
Dec 05, 2016 | 8.838 | 8.910 | 8.769 | 8.910 | 8,819 | +0.07(+0.81%) |
Dec 02, 2016 | 8.860 | 8.860 | 8.767 | 8.838 | 7,855 | +0.11(+1.22%) |
Dec 01, 2016 | 8.717 | 8.767 | 8.696 | 8.731 | 5,028 | +0.11(+1.24%) |
Nov 30, 2016 | 8.696 | 8.803 | 8.566 | 8.625 | 13,263 | +0.04(+0.41%) |
Nov 29, 2016 | 8.722 | 8.874 | 8.589 | 8.589 | 12,487 | -0.14(-1.63%) |
Nov 28, 2016 | 8.696 | 8.731 | 8.553 | 8.731 | 7,316 | +0.04(+0.41%) |
Nov 25, 2016 | 8.803 | 8.874 | 8.589 | 8.696 | 11,185 | -0.07(-0.81%) |
Nov 23, 2016 | 8.767 | 8.767 | 8.767 | 0 | +0.07(+0.82%) | |
Nov 22, 2016 | 8.731 | 8.767 | 8.696 | 8.696 | 6,328 | -0.04(-0.41%) |
Nov 21, 2016 | 8.803 | 8.910 | 8.661 | 8.731 | 33,364 | +0.00(+0.00%) |
Nov 18, 2016 | 8.731 | 8.772 | 8.553 | 8.731 | 17,424 | +0.08(+0.95%) |
Nov 17, 2016 | 8.660 | 8.660 | 8.553 | 8.650 | 8,367 | +0.03(+0.29%) |
Nov 16, 2016 | 8.660 | 8.696 | 8.616 | 8.625 | 6,581 | -0.07(-0.82%) |
Nov 15, 2016 | 8.589 | 8.696 | 8.589 | 8.696 | 37,627 | +0.11(+1.24%) |
Nov 14, 2016 | 8.268 | 8.660 | 8.161 | 8.589 | 96,169 | +0.43(+5.24%) |
Nov 11, 2016 | 8.126 | 8.197 | 8.078 | 8.161 | 5,625 | -0.03(-0.33%) |
Nov 10, 2016 | 8.101 | 8.197 | 8.101 | 8.188 | 14,578 | +0.06(+0.77%) |
Nov 09, 2016 | 8.019 | 8.375 | 8.019 | 8.126 | 4,424 | +0.11(+1.33%) |
Nov 08, 2016 | 8.019 | 8.126 | 8.019 | 8.019 | 8,775 | -0.04(-0.49%) |
Nov 07, 2016 | 8.019 | 8.090 | 8.019 | 8.058 | 12,999 | +0.00(+0.04%) |
Nov 04, 2016 | 8.161 | 8.233 | 8.054 | 8.054 | 15,554 | -0.21(-2.59%) |
Nov 03, 2016 | 8.268 | 8.304 | 8.268 | 8.268 | 3,099 | -0.05(-0.58%) |
Nov 02, 2016 | 8.197 | 8.375 | 8.197 | 8.316 | 12,806 | +0.01(+0.12%) |
Nov 01, 2016 | 8.375 | 8.411 | 8.161 | 8.307 | 16,496 | -0.10(-1.24%) |
Oct 31, 2016 | 8.482 | 8.482 | 8.411 | 8.411 | 7,305 | -0.11(-1.26%) |
Oct 28, 2016 | 8.553 | 8.553 | 8.429 | 8.518 | 16,926 | +0.14(+1.62%) |
Oct 27, 2016 | 8.312 | 8.391 | 8.270 | 8.382 | 7,035 | +0.21(+2.59%) |
Oct 26, 2016 | 8.241 | 8.301 | 8.155 | 8.171 | 10,034 | -0.02(-0.29%) |
Oct 25, 2016 | 8.136 | 8.277 | 8.030 | 8.195 | 15,174 | -0.01(-0.14%) |
Oct 24, 2016 | 8.100 | 8.241 | 8.100 | 8.206 | 8,418 | +0.09(+1.14%) |
Oct 21, 2016 | 8.264 | 8.277 | 8.113 | 8.113 | 2,996 | -0.16(-1.97%) |
Oct 20, 2016 | 8.277 | 8.277 | 8.277 | 8.277 | 396 | +0.00(+0.00%) |
Oct 19, 2016 | 8.137 | 8.277 | 8.136 | 8.277 | 9,703 | +0.07(+0.86%) |
Oct 18, 2016 | 8.241 | 8.241 | 8.146 | 8.206 | 16,882 | +0.00(+0.00%) |
Oct 17, 2016 | 8.030 | 8.206 | 8.030 | 8.206 | 8,133 | +0.22(+2.78%) |
Oct 14, 2016 | 7.984 | 7.984 | 7.984 | 7.984 | 1,157 | +0.07(+0.85%) |
Oct 13, 2016 | 7.936 | 8.100 | 7.917 | 7.917 | 10,749 | -0.08(-0.97%) |
Oct 12, 2016 | 8.093 | 8.100 | 7.960 | 7.995 | 29,793 | -0.06(-0.79%) |
Oct 11, 2016 | 8.100 | 8.100 | 7.923 | 8.058 | 675 | +0.04(+0.53%) |
Oct 10, 2016 | 7.868 | 8.016 | 7.854 | 8.016 | 6,469 | +0.15(+1.88%) |
Oct 07, 2016 | 8.016 | 8.016 | 7.868 | 7.868 | 1,090 | -0.17(-2.10%) |
Oct 06, 2016 | 7.966 | 8.058 | 7.966 | 8.037 | 2,697 | -0.06(-0.78%) |
Oct 05, 2016 | 7.988 | 8.262 | 7.988 | 8.100 | 9,738 | +0.11(+1.41%) |
Oct 04, 2016 | 8.058 | 8.079 | 7.854 | 7.988 | 5,789 | +0.02(+0.27%) |
Oct 03, 2016 | 7.896 | 8.030 | 7.756 | 7.967 | 10,712 | +0.04(+0.53%) |
Sep 30, 2016 | 7.812 | 7.953 | 7.805 | 7.924 | 13,580 | +0.19(+2.43%) |
Sep 29, 2016 | 7.819 | 7.819 | 7.713 | 7.736 | 7,576 | -0.05(-0.70%) |
Sep 28, 2016 | 7.812 | 7.819 | 7.755 | 7.791 | 10,931 | +0.04(+0.50%) |
Sep 27, 2016 | 7.776 | 7.819 | 7.681 | 7.752 | 2,568 | -0.07(-0.86%) |
Sep 26, 2016 | 7.755 | 7.875 | 7.748 | 7.819 | 10,710 | -0.06(-0.72%) |
Sep 23, 2016 | 7.748 | 7.924 | 7.748 | 7.875 | 8,628 | +0.11(+1.45%) |
Sep 22, 2016 | 7.741 | 7.854 | 7.741 | 7.762 | 4,648 | -0.02(-0.27%) |
Sep 21, 2016 | 7.776 | 7.783 | 7.776 | 7.783 | 841 | +0.00(+0.00%) |
Sep 20, 2016 | 7.689 | 7.783 | 7.689 | 7.783 | 2,532 | +0.06(+0.82%) |
Sep 19, 2016 | 7.727 | 7.903 | 7.720 | 7.720 | 34,086 | +0.03(+0.37%) |
Sep 16, 2016 | 7.621 | 7.727 | 7.621 | 7.692 | 11,182 | +0.02(+0.28%) |
Sep 15, 2016 | 7.600 | 7.741 | 7.502 | 7.671 | 6,749 | +0.10(+1.30%) |
Sep 14, 2016 | 7.664 | 7.685 | 7.572 | 7.572 | 13,237 | -0.11(-1.47%) |
Sep 13, 2016 | 7.706 | 7.748 | 7.671 | 7.685 | 4,040 | +0.00(+0.00%) |
Sep 12, 2016 | 7.664 | 7.748 | 7.664 | 7.685 | 2,999 | +0.01(+0.18%) |
Sep 09, 2016 | 7.784 | 7.819 | 7.671 | 7.671 | 12,470 | -0.15(-1.89%) |
Sep 08, 2016 | 7.769 | 7.896 | 7.769 | 7.819 | 12,622 | +0.02(+0.27%) |
Sep 07, 2016 | 7.889 | 7.960 | 7.791 | 7.798 | 18,958 | +0.01(+0.09%) |
Sep 06, 2016 | 7.783 | 7.874 | 7.783 | 7.791 | 7,913 | +0.02(+0.27%) |
Sep 02, 2016 | 7.791 | 7.769 | 7.769 | 7.769 | 26,547 | +0.04(+0.46%) |
Sep 01, 2016 | 7.769 | 7.769 | 7.685 | 7.734 | 16,962 | -0.07(-0.90%) |
Aug 31, 2016 | 7.783 | 7.805 | 7.755 | 7.805 | 6,966 | +0.04(+0.54%) |
Aug 30, 2016 | 7.762 | 7.798 | 7.727 | 7.762 | 2,165 | +0.01(+0.18%) |
Aug 29, 2016 | 7.748 | 7.748 | 7.718 | 7.748 | 9,364 | +0.10(+1.29%) |
Aug 26, 2016 | 7.678 | 7.798 | 7.641 | 7.650 | 21,676 | -0.06(-0.82%) |
Aug 25, 2016 | 7.729 | 7.776 | 7.643 | 7.713 | 13,574 | +0.02(+0.27%) |
Aug 24, 2016 | 7.748 | 7.819 | 7.692 | 7.692 | 4,517 | -0.06(-0.73%) |
Aug 23, 2016 | 7.834 | 7.840 | 7.748 | 7.748 | 6,382 | -0.06(-0.72%) |
Aug 22, 2016 | 7.741 | 7.826 | 7.643 | 7.805 | 12,751 | +0.08(+1.00%) |
Aug 19, 2016 | 7.671 | 7.748 | 7.657 | 7.727 | 8,512 | +0.07(+0.92%) |
Aug 18, 2016 | 7.558 | 7.671 | 7.558 | 7.657 | 4,179 | +0.08(+1.12%) |
Aug 17, 2016 | 7.565 | 7.593 | 7.537 | 7.572 | 6,682 | +0.04(+0.56%) |
Aug 16, 2016 | 7.586 | 7.600 | 7.495 | 7.530 | 10,937 | -0.04(-0.56%) |
Aug 15, 2016 | 7.558 | 7.671 | 7.509 | 7.572 | 13,171 | +0.04(+0.56%) |
Aug 12, 2016 | 7.509 | 7.657 | 7.509 | 7.530 | 13,951 | -0.08(-1.02%) |
Aug 11, 2016 | 7.537 | 7.643 | 7.495 | 7.607 | 17,897 | +0.06(+0.75%) |
Aug 10, 2016 | 7.530 | 7.579 | 7.530 | 7.551 | 7,308 | +0.00(+0.00%) |
Aug 09, 2016 | 7.579 | 7.586 | 7.502 | 7.551 | 21,527 | -0.01(-0.09%) |
Aug 08, 2016 | 7.530 | 7.565 | 7.523 | 7.558 | 20,889 | +0.08(+1.04%) |
Aug 05, 2016 | 7.495 | 7.530 | 7.459 | 7.481 | 8,253 | -0.02(-0.28%) |
Aug 04, 2016 | 7.537 | 7.537 | 7.502 | 7.502 | 1,753 | -0.01(-0.07%) |
Aug 03, 2016 | 7.481 | 7.531 | 7.481 | 7.507 | 4,542 | -0.00(-0.02%) |
Aug 02, 2016 | 7.509 | 7.539 | 7.468 | 7.509 | 19,997 | +0.01(+0.09%) |
Aug 01, 2016 | 7.445 | 7.502 | 7.439 | 7.502 | 19,804 | +0.06(+0.76%) |
Jul 29, 2016 | 7.467 | 7.467 | 7.430 | 7.445 | 16,109 | -0.01(-0.09%) |
Jul 28, 2016 | 7.417 | 7.467 | 7.410 | 7.452 | 22,263 | +0.07(+0.95%) |
Jul 27, 2016 | 7.368 | 7.382 | 7.306 | 7.382 | 11,264 | +0.05(+0.67%) |
Jul 26, 2016 | 7.326 | 7.375 | 7.313 | 7.333 | 9,112 | -0.04(-0.48%) |
Jul 25, 2016 | 7.312 | 7.368 | 7.312 | 7.368 | 3,084 | +0.01(+0.14%) |
Jul 22, 2016 | 7.465 | 7.465 | 7.332 | 7.358 | 10,145 | +0.05(+0.71%) |
Jul 21, 2016 | 7.368 | 7.368 | 7.306 | 7.306 | 1,460 | -0.03(-0.47%) |
Jul 20, 2016 | 7.347 | 7.370 | 7.323 | 7.340 | 4,026 | -0.02(-0.28%) |
Jul 19, 2016 | 7.368 | 7.374 | 7.354 | 7.361 | 16,686 | -0.01(-0.09%) |
Jul 18, 2016 | 7.368 | 7.374 | 7.368 | 7.368 | 3,039 | -0.01(-0.19%) |
Jul 15, 2016 | 7.368 | 7.382 | 7.307 | 7.382 | 6,053 | +0.02(+0.28%) |
Jul 14, 2016 | 7.333 | 7.361 | 7.250 | 7.361 | 9,959 | -0.01(-0.09%) |
Jul 13, 2016 | 7.347 | 7.368 | 7.306 | 7.368 | 19,431 | +0.03(+0.38%) |
Jul 12, 2016 | 7.299 | 7.347 | 7.277 | 7.340 | 3,970 | +0.10(+1.44%) |
Jul 11, 2016 | 7.312 | 7.312 | 7.222 | 7.236 | 7,292 | -0.06(-0.86%) |
Jul 08, 2016 | 7.257 | 7.306 | 7.194 | 7.299 | 9,099 | +0.05(+0.67%) |
Jul 07, 2016 | 7.118 | 7.257 | 7.118 | 7.250 | 7,703 | +0.17(+2.46%) |
Jul 05, 2016 | 7.111 | 7.125 | 7.076 | 7.076 | 5,081 | -0.05(-0.68%) |
Jul 01, 2016 | 7.194 | 7.125 | 7.125 | 7.125 | 1,726 | +0.01(+0.10%) |
Jun 30, 2016 | 7.090 | 7.173 | 7.090 | 7.118 | 10,693 | +0.03(+0.39%) |
Jun 29, 2016 | 7.146 | 7.146 | 7.021 | 7.090 | 20,030 | -0.03(-0.49%) |
Jun 28, 2016 | 7.146 | 7.187 | 7.125 | 7.125 | 16,660 | -0.01(-0.19%) |
Jun 27, 2016 | 7.139 | 7.201 | 7.139 | 7.139 | 7,142 | -0.03(-0.48%) |
Jun 24, 2016 | 7.139 | 7.196 | 7.139 | 7.173 | 4,212 | -0.01(-0.19%) |
Jun 23, 2016 | 7.250 | 7.257 | 7.187 | 7.187 | 15,655 | -0.06(-0.86%) |
Jun 22, 2016 | 7.201 | 7.285 | 7.194 | 7.250 | 2,163 | +0.04(+0.58%) |
Jun 21, 2016 | 7.292 | 7.292 | 7.208 | 7.208 | 2,969 | -0.05(-0.67%) |
Jun 20, 2016 | 7.222 | 7.345 | 7.222 | 7.257 | 2,123 | +0.03(+0.38%) |
Jun 17, 2016 | 7.187 | 7.285 | 7.160 | 7.229 | 10,336 | +0.06(+0.78%) |
Jun 16, 2016 | 7.222 | 7.326 | 7.146 | 7.173 | 16,459 | -0.08(-1.05%) |
Jun 15, 2016 | 7.319 | 7.319 | 7.236 | 7.250 | 8,318 | -0.08(-1.14%) |
Jun 14, 2016 | 7.299 | 7.333 | 7.299 | 7.333 | 484 | -0.01(-0.17%) |
Jun 13, 2016 | 7.306 | 7.346 | 7.236 | 7.346 | 7,810 | -0.00(-0.02%) |
Jun 10, 2016 | 7.347 | 7.354 | 7.271 | 7.347 | 9,555 | -0.01(-0.19%) |
Jun 09, 2016 | 7.347 | 7.361 | 7.325 | 7.361 | 1,868 | -0.01(-0.09%) |
Jun 08, 2016 | 7.361 | 7.368 | 7.361 | 7.368 | 739 | +0.01(+0.09%) |
Jun 07, 2016 | 7.309 | 7.361 | 7.309 | 7.361 | 906 | +0.00(+0.00%) |
Jun 06, 2016 | 7.278 | 7.361 | 7.160 | 7.361 | 21,209 | +0.10(+1.44%) |
Jun 03, 2016 | 7.285 | 7.361 | 7.104 | 7.257 | 7,594 | +0.08(+1.06%) |
Jun 02, 2016 | 7.208 | 7.285 | 7.180 | 7.180 | 10,676 | -0.07(-0.96%) |
Jun 01, 2016 | 7.285 | 7.285 | 7.222 | 7.250 | 3,636 | -0.03(-0.48%) |
May 31, 2016 | 7.319 | 7.319 | 7.229 | 7.285 | 14,803 | +0.01(+0.19%) |
May 27, 2016 | 7.299 | 7.271 | 7.271 | 7.271 | 18,990 | -0.01(-0.19%) |
May 26, 2016 | 7.292 | 7.292 | 7.167 | 7.285 | 3,006 | +0.01(+0.19%) |
May 25, 2016 | 7.173 | 7.292 | 7.146 | 7.271 | 25,499 | +0.00(+0.00%) |
May 24, 2016 | 7.160 | 7.299 | 7.126 | 7.271 | 16,082 | +0.13(+1.85%) |
May 23, 2016 | 7.098 | 7.160 | 7.098 | 7.139 | 9,457 | +0.01(+0.20%) |
May 20, 2016 | 7.125 | 7.160 | 7.121 | 7.125 | 25,354 | +0.01(+0.10%) |
May 19, 2016 | 7.076 | 7.125 | 7.055 | 7.118 | 26,938 | +0.00(+0.00%) |
May 18, 2016 | 6.993 | 7.125 | 6.993 | 7.118 | 31,704 | +0.03(+0.49%) |
May 17, 2016 | 7.055 | 7.118 | 7.055 | 7.083 | 53,374 | +0.06(+0.89%) |
May 16, 2016 | 6.986 | 7.076 | 6.986 | 7.021 | 7,837 | +0.03(+0.50%) |
May 13, 2016 | 7.021 | 7.069 | 6.986 | 6.986 | 6,653 | -0.01(-0.20%) |
May 12, 2016 | 6.986 | 7.106 | 6.986 | 7.000 | 10,243 | +0.01(+0.20%) |
May 11, 2016 | 6.993 | 7.111 | 6.962 | 6.986 | 11,119 | +0.01(+0.20%) |
May 10, 2016 | 6.993 | 6.993 | 6.951 | 6.972 | 9,999 | -0.01(-0.20%) |
May 09, 2016 | 7.007 | 7.034 | 6.986 | 6.986 | 2,752 | -0.02(-0.30%) |
May 06, 2016 | 6.993 | 7.041 | 6.930 | 7.007 | 13,662 | +0.01(+0.10%) |
May 05, 2016 | 6.958 | 7.041 | 6.951 | 7.000 | 10,634 | +0.06(+0.90%) |
May 04, 2016 | 6.965 | 7.027 | 6.937 | 6.937 | 14,564 | -0.07(-1.02%) |
May 03, 2016 | 6.993 | 7.055 | 6.937 | 7.009 | 13,633 | -0.00(-0.07%) |
May 02, 2016 | 6.993 | 7.055 | 6.993 | 7.014 | 4,179 | -0.02(-0.30%) |
Apr 29, 2016 | 7.014 | 7.041 | 7.007 | 7.034 | 35,991 | +0.01(+0.20%) |
Apr 28, 2016 | 6.993 | 7.041 | 6.993 | 7.021 | 8,136 | +0.00(+0.00%) |
Apr 27, 2016 | 7.014 | 7.041 | 6.979 | 7.020 | 8,689 | +0.08(+1.10%) |
Apr 26, 2016 | 6.876 | 6.958 | 6.876 | 6.944 | 15,953 | +0.04(+0.60%) |
Apr 25, 2016 | 6.944 | 6.951 | 6.896 | 6.903 | 3,315 | +0.03(+0.40%) |
Apr 22, 2016 | 6.910 | 6.951 | 6.855 | 6.876 | 18,669 | +0.00(+0.00%) |
Apr 21, 2016 | 6.917 | 6.958 | 6.869 | 6.876 | 22,207 | +0.00(+0.05%) |
Apr 20, 2016 | 6.903 | 6.924 | 6.869 | 6.872 | 10,684 | -0.09(-1.23%) |
Apr 19, 2016 | 6.910 | 6.999 | 6.869 | 6.958 | 16,863 | +0.07(+1.00%) |
Apr 18, 2016 | 6.855 | 6.917 | 6.855 | 6.889 | 7,527 | +0.02(+0.30%) |
Apr 15, 2016 | 6.910 | 6.910 | 6.855 | 6.869 | 18,420 | -0.01(-0.10%) |
Apr 14, 2016 | 6.889 | 6.910 | 6.862 | 6.876 | 5,409 | -0.01(-0.20%) |
Apr 13, 2016 | 6.902 | 6.903 | 6.876 | 6.889 | 1,877 | +0.01(+0.20%) |
Apr 12, 2016 | 6.910 | 6.910 | 6.876 | 6.876 | 917 | -0.01(-0.10%) |
Apr 11, 2016 | 6.921 | 6.923 | 6.862 | 6.882 | 8,835 | -0.02(-0.30%) |
Apr 08, 2016 | 6.971 | 6.978 | 6.896 | 6.903 | 13,154 | -0.01(-0.19%) |
Apr 07, 2016 | 6.944 | 6.978 | 6.889 | 6.917 | 5,876 | -0.03(-0.39%) |
Apr 06, 2016 | 6.855 | 6.951 | 6.855 | 6.944 | 5,365 | -0.01(-0.10%) |
Apr 05, 2016 | 6.992 | 6.992 | 6.900 | 6.951 | 4,449 | -0.03(-0.49%) |
Apr 04, 2016 | 6.978 | 6.992 | 6.910 | 6.985 | 11,485 | +0.05(+0.79%) |
Apr 01, 2016 | 6.855 | 6.965 | 6.855 | 6.930 | 12,054 | +0.07(+1.00%) |
Mar 31, 2016 | 6.923 | 6.937 | 6.862 | 6.862 | 12,729 | -0.06(-0.89%) |
Mar 30, 2016 | 6.985 | 6.992 | 6.923 | 6.923 | 3,893 | -0.07(-0.98%) |
Mar 29, 2016 | 6.965 | 7.026 | 6.939 | 6.992 | 13,864 | -0.03(-0.39%) |
Mar 28, 2016 | 6.958 | 7.088 | 6.923 | 7.019 | 33,469 | +0.04(+0.59%) |
Mar 24, 2016 | 7.013 | 6.978 | 6.978 | 6.978 | 5,105 | +0.08(+1.09%) |
Mar 23, 2016 | 6.834 | 6.999 | 6.834 | 6.903 | 12,767 | +0.04(+0.60%) |
Mar 22, 2016 | 6.896 | 6.917 | 6.855 | 6.862 | 9,695 | -0.01(-0.10%) |
Mar 21, 2016 | 6.876 | 6.923 | 6.855 | 6.869 | 16,920 | +0.03(+0.50%) |
Mar 18, 2016 | 6.909 | 6.923 | 6.834 | 6.834 | 22,878 | -0.08(-1.09%) |
Mar 17, 2016 | 6.848 | 6.958 | 6.834 | 6.910 | 29,276 | +0.00(+0.00%) |
Mar 16, 2016 | 6.852 | 7.013 | 6.841 | 6.910 | 12,094 | +0.08(+1.10%) |
Mar 15, 2016 | 6.766 | 6.855 | 6.766 | 6.834 | 9,180 | +0.04(+0.61%) |
Mar 14, 2016 | 6.821 | 6.821 | 6.773 | 6.793 | 7,082 | -0.02(-0.30%) |
Mar 11, 2016 | 6.855 | 6.855 | 6.780 | 6.814 | 32,297 | +0.00(+0.00%) |
Mar 10, 2016 | 6.821 | 6.848 | 6.786 | 6.814 | 11,432 | +0.01(+0.10%) |
Mar 09, 2016 | 6.821 | 6.841 | 6.780 | 6.807 | 18,827 | +0.05(+0.81%) |
Mar 08, 2016 | 6.814 | 6.848 | 6.752 | 6.752 | 21,501 | -0.06(-0.91%) |
Mar 07, 2016 | 6.834 | 6.855 | 6.786 | 6.814 | 25,892 | +0.01(+0.20%) |
Mar 04, 2016 | 6.828 | 6.828 | 6.793 | 6.800 | 10,609 | -0.01(-0.10%) |
Mar 03, 2016 | 6.825 | 6.876 | 6.773 | 6.807 | 18,981 | +0.01(+0.10%) |
Mar 02, 2016 | 6.821 | 6.841 | 6.786 | 6.800 | 5,543 | -0.10(-1.49%) |
Mar 01, 2016 | 6.738 | 6.903 | 6.732 | 6.903 | 5,813 | +0.16(+2.44%) |
Feb 29, 2016 | 6.773 | 6.834 | 6.725 | 6.738 | 35,876 | -0.03(-0.41%) |
Feb 26, 2016 | 6.821 | 6.828 | 6.725 | 6.766 | 11,025 | +0.03(+0.51%) |
Feb 25, 2016 | 6.855 | 6.855 | 6.684 | 6.732 | 29,056 | +0.01(+0.20%) |
Feb 24, 2016 | 6.725 | 6.834 | 6.690 | 6.718 | 14,109 | -0.01(-0.20%) |
Feb 23, 2016 | 6.821 | 6.835 | 6.725 | 6.732 | 34,192 | -0.09(-1.31%) |
Feb 22, 2016 | 6.969 | 7.047 | 6.807 | 6.821 | 52,664 | -0.23(-3.21%) |
Feb 19, 2016 | 6.992 | 7.061 | 6.965 | 7.047 | 20,001 | +0.16(+2.39%) |
Feb 18, 2016 | 6.919 | 6.944 | 6.841 | 6.882 | 14,188 | -0.10(-1.47%) |
Feb 17, 2016 | 6.961 | 7.006 | 6.876 | 6.985 | 12,503 | +0.10(+1.39%) |
Feb 16, 2016 | 6.855 | 6.896 | 6.738 | 6.889 | 20,695 | +0.15(+2.24%) |
Feb 12, 2016 | 6.745 | 6.738 | 6.738 | 6.738 | 15,317 | -0.01(-0.20%) |
Feb 11, 2016 | 6.814 | 6.927 | 6.725 | 6.752 | 22,936 | -0.09(-1.30%) |
Feb 10, 2016 | 6.882 | 6.937 | 6.814 | 6.841 | 7,423 | +0.03(+0.40%) |
Feb 09, 2016 | 6.848 | 6.848 | 6.807 | 6.814 | 10,917 | -0.03(-0.40%) |
Feb 08, 2016 | 6.910 | 6.910 | 6.786 | 6.841 | 31,953 | -0.07(-0.99%) |
Feb 05, 2016 | 6.951 | 7.006 | 6.889 | 6.910 | 8,637 | -0.08(-1.18%) |
Feb 04, 2016 | 7.033 | 7.074 | 6.958 | 6.992 | 9,905 | -0.03(-0.39%) |
Feb 03, 2016 | 7.033 | 7.061 | 7.006 | 7.019 | 7,471 | -0.06(-0.87%) |
Feb 02, 2016 | 7.102 | 7.102 | 7.063 | 7.081 | 8,722 | -0.02(-0.29%) |
Feb 01, 2016 | 7.081 | 7.163 | 7.033 | 7.102 | 3,381 | -0.08(-1.05%) |
Jan 29, 2016 | 7.061 | 7.184 | 7.061 | 7.177 | 10,720 | +0.06(+0.87%) |
Jan 28, 2016 | 7.122 | 7.184 | 7.115 | 7.115 | 2,563 | +0.04(+0.58%) |
Jan 27, 2016 | 6.980 | 7.074 | 6.973 | 7.074 | 6,970 | +0.14(+1.95%) |
Jan 26, 2016 | 6.973 | 7.040 | 6.919 | 6.939 | 5,454 | +0.03(+0.49%) |
Jan 25, 2016 | 7.013 | 7.061 | 6.905 | 6.905 | 8,883 | -0.16(-2.30%) |
Jan 22, 2016 | 6.932 | 7.074 | 6.905 | 7.068 | 12,465 | +0.18(+2.55%) |
Jan 21, 2016 | 6.905 | 6.932 | 6.851 | 6.892 | 2,852 | -0.03(-0.49%) |
Jan 20, 2016 | 6.919 | 6.926 | 6.763 | 6.926 | 41,444 | +0.00(+0.00%) |
Jan 19, 2016 | 6.932 | 6.932 | 6.898 | 6.926 | 17,516 | -0.01(-0.10%) |
Jan 15, 2016 | 7.034 | 6.932 | 6.932 | 6.932 | 20,700 | -0.07(-0.97%) |
Jan 14, 2016 | 7.143 | 7.143 | 7.000 | 7.000 | 4,889 | -0.07(-0.96%) |
Jan 13, 2016 | 7.196 | 7.243 | 7.040 | 7.068 | 39,324 | -0.09(-1.32%) |
Jan 12, 2016 | 7.176 | 7.257 | 7.048 | 7.162 | 6,315 | +0.01(+0.19%) |
Jan 11, 2016 | 7.196 | 7.280 | 7.118 | 7.149 | 24,807 | -0.06(-0.84%) |
Jan 08, 2016 | 7.122 | 7.210 | 7.101 | 7.210 | 25,606 | +0.11(+1.52%) |
Jan 07, 2016 | 7.047 | 7.270 | 7.034 | 7.101 | 20,592 | -0.05(-0.64%) |
Jan 06, 2016 | 7.155 | 7.250 | 7.101 | 7.147 | 26,443 | +0.01(+0.17%) |
Jan 05, 2016 | 7.130 | 7.149 | 7.027 | 7.135 | 17,827 | +0.05(+0.76%) |