Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.355 | 6.394 | 6.321 | 6.336 | 45,293 | -0.01(-0.15%) |
Jan 30, 2017 | 6.580 | 6.580 | 6.340 | 6.345 | 48,617 | -0.19(-2.83%) |
Jan 27, 2017 | 6.526 | 6.545 | 6.452 | 6.530 | 31,159 | -0.01(-0.15%) |
Jan 26, 2017 | 6.574 | 6.574 | 6.516 | 6.540 | 30,660 | +0.00(+0.00%) |
Jan 25, 2017 | 6.564 | 6.613 | 6.526 | 6.540 | 22,497 | +0.01(+0.15%) |
Jan 24, 2017 | 6.462 | 6.550 | 6.414 | 6.530 | 36,313 | +0.06(+0.90%) |
Jan 23, 2017 | 6.423 | 6.535 | 6.418 | 6.472 | 23,087 | +0.04(+0.68%) |
Jan 20, 2017 | 6.350 | 6.431 | 6.350 | 6.428 | 161,538 | +0.07(+1.07%) |
Jan 19, 2017 | 6.457 | 6.457 | 6.331 | 6.360 | 40,301 | -0.09(-1.36%) |
Jan 18, 2017 | 6.496 | 6.496 | 6.414 | 6.448 | 25,081 | -0.01(-0.23%) |
Jan 17, 2017 | 6.501 | 6.537 | 6.462 | 6.462 | 49,944 | -0.05(-0.82%) |
Jan 13, 2017 | 6.516 | 6.516 | 6.516 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.613 | 6.613 | 6.501 | 6.506 | 29,261 | -0.08(-1.18%) |
Jan 11, 2017 | 6.501 | 6.628 | 6.457 | 6.584 | 139,896 | +0.08(+1.27%) |
Jan 10, 2017 | 6.404 | 6.530 | 6.370 | 6.501 | 41,381 | +0.10(+1.60%) |
Jan 09, 2017 | 6.457 | 6.477 | 6.375 | 6.399 | 84,703 | -0.07(-1.13%) |
Jan 06, 2017 | 6.584 | 6.584 | 6.452 | 6.472 | 26,452 | -0.08(-1.26%) |
Jan 05, 2017 | 6.540 | 6.584 | 6.516 | 6.555 | 43,931 | -0.03(-0.44%) |
Jan 04, 2017 | 6.589 | 6.628 | 6.530 | 6.584 | 58,716 | +0.04(+0.67%) |
Jan 03, 2017 | 6.521 | 6.560 | 6.438 | 6.540 | 28,955 | +0.08(+1.21%) |
Dec 30, 2016 | 6.462 | 6.462 | 6.462 | 0 | +0.02(+0.38%) | |
Dec 29, 2016 | 6.545 | 6.618 | 6.424 | 6.438 | 93,944 | -0.11(-1.64%) |
Dec 28, 2016 | 6.560 | 6.564 | 6.477 | 6.545 | 28,044 | -0.03(-0.44%) |
Dec 27, 2016 | 6.594 | 6.623 | 6.560 | 6.574 | 37,299 | +0.00(+0.07%) |
Dec 23, 2016 | 6.569 | 6.569 | 6.569 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.564 | 6.599 | 6.530 | 6.569 | 42,330 | -0.00(-0.07%) |
Dec 21, 2016 | 6.711 | 6.730 | 6.569 | 6.574 | 68,647 | -0.12(-1.82%) |
Dec 20, 2016 | 6.706 | 6.720 | 6.677 | 6.696 | 42,777 | +0.03(+0.51%) |
Dec 19, 2016 | 6.608 | 6.674 | 6.594 | 6.662 | 54,872 | +0.09(+1.33%) |
Dec 16, 2016 | 6.564 | 6.720 | 6.550 | 6.574 | 236,191 | +0.01(+0.15%) |
Dec 15, 2016 | 6.584 | 6.652 | 6.541 | 6.564 | 77,403 | -0.02(-0.37%) |
Dec 14, 2016 | 6.574 | 6.669 | 6.508 | 6.589 | 65,211 | -0.00(-0.07%) |
Dec 13, 2016 | 6.696 | 6.769 | 6.574 | 6.594 | 120,515 | -0.10(-1.53%) |
Dec 12, 2016 | 6.657 | 6.701 | 6.613 | 6.696 | 63,712 | +0.03(+0.51%) |
Dec 09, 2016 | 6.608 | 6.672 | 6.601 | 6.662 | 84,296 | +0.05(+0.81%) |
Dec 08, 2016 | 6.564 | 6.647 | 6.526 | 6.608 | 99,305 | +0.05(+0.82%) |
Dec 07, 2016 | 6.482 | 6.555 | 6.472 | 6.555 | 57,324 | +0.05(+0.82%) |
Dec 06, 2016 | 6.477 | 6.540 | 6.399 | 6.501 | 113,306 | +0.06(+0.98%) |
Dec 05, 2016 | 6.228 | 6.438 | 6.141 | 6.438 | 197,599 | +0.22(+3.60%) |
Dec 02, 2016 | 6.238 | 6.282 | 6.175 | 6.214 | 209,314 | -0.04(-0.62%) |
Dec 01, 2016 | 6.316 | 6.343 | 6.214 | 6.253 | 120,787 | -0.06(-0.93%) |
Nov 30, 2016 | 6.433 | 6.467 | 6.287 | 6.311 | 168,645 | -0.15(-2.34%) |
Nov 29, 2016 | 6.501 | 6.526 | 6.452 | 6.462 | 124,943 | -0.04(-0.67%) |
Nov 28, 2016 | 6.501 | 6.521 | 6.477 | 6.506 | 107,238 | +0.00(+0.07%) |
Nov 25, 2016 | 6.511 | 6.530 | 6.501 | 6.501 | 26,756 | -0.01(-0.22%) |
Nov 23, 2016 | 6.516 | 6.516 | 6.516 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.545 | 6.608 | 6.526 | 6.545 | 119,764 | +0.00(+0.07%) |
Nov 21, 2016 | 6.550 | 6.574 | 6.506 | 6.540 | 79,740 | -0.02(-0.37%) |
Nov 18, 2016 | 6.530 | 6.574 | 6.467 | 6.564 | 59,844 | +0.03(+0.45%) |
Nov 17, 2016 | 6.555 | 6.574 | 6.491 | 6.535 | 66,269 | -0.02(-0.30%) |
Nov 16, 2016 | 6.540 | 6.579 | 6.521 | 6.555 | 62,842 | +0.01(+0.15%) |
Nov 15, 2016 | 6.564 | 6.579 | 6.433 | 6.545 | 74,584 | -0.03(-0.44%) |
Nov 14, 2016 | 6.540 | 6.613 | 6.526 | 6.574 | 119,468 | +0.04(+0.60%) |
Nov 11, 2016 | 6.502 | 6.612 | 6.464 | 6.535 | 217,685 | +0.09(+1.41%) |
Nov 10, 2016 | 6.483 | 6.497 | 6.368 | 6.444 | 126,630 | -0.04(-0.66%) |
Nov 09, 2016 | 6.416 | 6.492 | 6.220 | 6.487 | 127,789 | +0.04(+0.67%) |
Nov 08, 2016 | 6.540 | 6.540 | 6.440 | 6.444 | 59,281 | -0.11(-1.75%) |
Nov 07, 2016 | 6.464 | 6.602 | 6.435 | 6.559 | 45,503 | +0.13(+2.01%) |
Nov 04, 2016 | 6.315 | 6.468 | 6.315 | 6.430 | 51,958 | +0.10(+1.59%) |
Nov 03, 2016 | 6.454 | 6.454 | 6.268 | 6.330 | 121,836 | -0.11(-1.78%) |
Nov 02, 2016 | 6.526 | 6.545 | 6.444 | 6.444 | 130,910 | -0.05(-0.81%) |
Nov 01, 2016 | 6.698 | 6.698 | 6.478 | 6.497 | 65,527 | -0.13(-1.95%) |
Oct 31, 2016 | 6.631 | 6.660 | 6.578 | 6.626 | 74,488 | +0.03(+0.43%) |
Oct 28, 2016 | 6.621 | 6.634 | 6.597 | 6.597 | 17,915 | -0.00(-0.07%) |
Oct 27, 2016 | 6.693 | 6.712 | 6.559 | 6.602 | 63,395 | -0.11(-1.64%) |
Oct 26, 2016 | 6.727 | 6.784 | 6.683 | 6.712 | 65,276 | -0.05(-0.71%) |
Oct 25, 2016 | 6.741 | 6.779 | 6.741 | 6.760 | 59,923 | -0.00(-0.07%) |
Oct 24, 2016 | 6.731 | 6.765 | 6.727 | 6.765 | 240,765 | +0.04(+0.57%) |
Oct 21, 2016 | 6.621 | 6.770 | 6.621 | 6.727 | 54,629 | +0.06(+0.86%) |
Oct 20, 2016 | 6.626 | 6.693 | 6.593 | 6.669 | 247,946 | +0.04(+0.65%) |
Oct 19, 2016 | 6.660 | 6.660 | 6.612 | 6.626 | 47,785 | -0.01(-0.14%) |
Oct 18, 2016 | 6.688 | 6.688 | 6.626 | 6.636 | 36,366 | -0.03(-0.43%) |
Oct 17, 2016 | 6.664 | 6.693 | 6.636 | 6.664 | 181,507 | +0.03(+0.50%) |
Oct 14, 2016 | 6.612 | 6.688 | 6.530 | 6.631 | 433,624 | +0.04(+0.65%) |
Oct 13, 2016 | 6.444 | 6.664 | 6.387 | 6.588 | 177,286 | +0.14(+2.23%) |
Oct 12, 2016 | 6.612 | 6.650 | 6.430 | 6.444 | 118,345 | -0.15(-2.25%) |
Oct 11, 2016 | 6.574 | 6.621 | 6.564 | 6.593 | 118,824 | +0.00(+0.00%) |
Oct 10, 2016 | 6.597 | 6.640 | 6.583 | 6.593 | 454,403 | +0.00(+0.07%) |
Oct 07, 2016 | 6.564 | 6.597 | 6.507 | 6.588 | 63,630 | +0.05(+0.80%) |
Oct 06, 2016 | 6.574 | 6.583 | 6.444 | 6.535 | 49,182 | -0.02(-0.29%) |
Oct 05, 2016 | 6.626 | 6.655 | 6.535 | 6.554 | 81,757 | -0.03(-0.51%) |
Oct 04, 2016 | 6.487 | 6.621 | 6.454 | 6.588 | 133,477 | +0.11(+1.62%) |
Oct 03, 2016 | 6.545 | 6.588 | 6.478 | 6.483 | 34,720 | -0.04(-0.66%) |
Sep 30, 2016 | 6.559 | 6.640 | 6.516 | 6.526 | 79,238 | -0.01(-0.22%) |
Sep 29, 2016 | 6.526 | 6.626 | 6.526 | 6.540 | 57,624 | -0.00(-0.07%) |
Sep 28, 2016 | 6.511 | 6.559 | 6.508 | 6.545 | 51,613 | +0.02(+0.29%) |
Sep 27, 2016 | 6.502 | 6.588 | 6.502 | 6.526 | 60,137 | +0.00(+0.00%) |
Sep 26, 2016 | 6.597 | 6.636 | 6.521 | 6.526 | 80,707 | -0.07(-1.02%) |
Sep 23, 2016 | 6.578 | 6.636 | 6.559 | 6.593 | 76,019 | +0.01(+0.15%) |
Sep 22, 2016 | 6.540 | 6.597 | 6.527 | 6.583 | 109,265 | +0.05(+0.73%) |
Sep 21, 2016 | 6.511 | 6.578 | 6.464 | 6.535 | 90,648 | +0.02(+0.37%) |
Sep 20, 2016 | 6.559 | 6.559 | 6.468 | 6.511 | 50,741 | -0.00(-0.07%) |
Sep 19, 2016 | 6.406 | 6.554 | 6.406 | 6.516 | 45,610 | +0.09(+1.34%) |
Sep 16, 2016 | 6.378 | 6.440 | 6.330 | 6.430 | 128,693 | +0.08(+1.28%) |
Sep 15, 2016 | 6.354 | 6.425 | 6.268 | 6.349 | 39,964 | +0.01(+0.15%) |
Sep 14, 2016 | 6.349 | 6.430 | 6.315 | 6.339 | 35,191 | +0.02(+0.38%) |
Sep 13, 2016 | 6.325 | 6.397 | 6.229 | 6.315 | 75,548 | -0.04(-0.68%) |
Sep 12, 2016 | 6.358 | 6.461 | 6.248 | 6.358 | 78,299 | +0.00(+0.08%) |
Sep 09, 2016 | 6.578 | 6.619 | 6.339 | 6.354 | 74,176 | -0.28(-4.18%) |
Sep 08, 2016 | 6.645 | 6.645 | 6.578 | 6.631 | 45,695 | -0.01(-0.14%) |
Sep 07, 2016 | 6.550 | 6.645 | 6.550 | 6.640 | 70,863 | +0.07(+1.02%) |
Sep 06, 2016 | 6.583 | 6.602 | 6.535 | 6.574 | 39,449 | -0.02(-0.29%) |
Sep 02, 2016 | 6.578 | 6.593 | 6.593 | 6.593 | 47,063 | +0.05(+0.80%) |
Sep 01, 2016 | 6.545 | 6.559 | 6.435 | 6.540 | 75,873 | -0.01(-0.22%) |
Aug 31, 2016 | 6.454 | 6.574 | 6.435 | 6.554 | 97,074 | +0.09(+1.41%) |
Aug 30, 2016 | 6.430 | 6.473 | 6.430 | 6.464 | 36,745 | +0.02(+0.37%) |
Aug 29, 2016 | 6.425 | 6.502 | 6.397 | 6.440 | 32,574 | +0.02(+0.30%) |
Aug 26, 2016 | 6.502 | 6.530 | 6.368 | 6.421 | 38,943 | -0.10(-1.47%) |
Aug 25, 2016 | 6.411 | 6.526 | 6.406 | 6.516 | 56,235 | +0.07(+1.04%) |
Aug 24, 2016 | 6.421 | 6.459 | 6.401 | 6.449 | 38,332 | +0.01(+0.15%) |
Aug 23, 2016 | 6.378 | 6.526 | 6.373 | 6.440 | 103,048 | +0.06(+0.97%) |
Aug 22, 2016 | 6.454 | 6.484 | 6.358 | 6.378 | 41,012 | -0.08(-1.26%) |
Aug 19, 2016 | 6.440 | 6.473 | 6.344 | 6.459 | 132,234 | +0.02(+0.30%) |
Aug 18, 2016 | 6.454 | 6.545 | 6.416 | 6.440 | 93,784 | -0.01(-0.22%) |
Aug 17, 2016 | 6.545 | 6.545 | 6.440 | 6.454 | 72,463 | -0.10(-1.46%) |
Aug 16, 2016 | 6.530 | 6.564 | 6.496 | 6.550 | 64,510 | -0.02(-0.36%) |
Aug 15, 2016 | 6.554 | 6.631 | 6.521 | 6.574 | 67,020 | +0.04(+0.66%) |
Aug 12, 2016 | 6.588 | 6.640 | 6.504 | 6.530 | 150,560 | -0.03(-0.44%) |
Aug 11, 2016 | 6.526 | 6.611 | 6.522 | 6.559 | 400,519 | +0.02(+0.36%) |
Aug 10, 2016 | 6.587 | 6.587 | 6.522 | 6.536 | 86,181 | -0.03(-0.43%) |
Aug 09, 2016 | 6.588 | 6.601 | 6.536 | 6.564 | 159,986 | -0.01(-0.14%) |
Aug 08, 2016 | 6.634 | 6.667 | 6.517 | 6.573 | 113,145 | -0.00(-0.07%) |
Aug 05, 2016 | 6.554 | 6.592 | 6.550 | 6.578 | 85,025 | +0.03(+0.50%) |
Aug 04, 2016 | 6.531 | 6.573 | 6.517 | 6.545 | 117,028 | +0.04(+0.65%) |
Aug 03, 2016 | 6.479 | 6.508 | 6.456 | 6.503 | 115,728 | +0.00(+0.00%) |
Aug 02, 2016 | 6.573 | 6.587 | 6.456 | 6.503 | 84,824 | -0.06(-0.86%) |
Aug 01, 2016 | 6.503 | 6.620 | 6.503 | 6.559 | 141,717 | +0.06(+0.87%) |
Jul 29, 2016 | 6.550 | 6.620 | 6.437 | 6.503 | 531,136 | -0.07(-1.07%) |
Jul 28, 2016 | 6.606 | 6.695 | 6.559 | 6.573 | 117,311 | -0.01(-0.21%) |
Jul 27, 2016 | 6.564 | 6.648 | 6.540 | 6.587 | 127,575 | +0.00(+0.00%) |
Jul 26, 2016 | 6.747 | 6.798 | 6.512 | 6.587 | 190,113 | -0.15(-2.30%) |
Jul 25, 2016 | 6.503 | 6.756 | 6.484 | 6.742 | 482,028 | +0.23(+3.61%) |
Jul 22, 2016 | 6.493 | 6.564 | 6.477 | 6.508 | 167,434 | +0.03(+0.43%) |
Jul 21, 2016 | 6.517 | 6.526 | 6.475 | 6.479 | 119,475 | -0.07(-1.08%) |
Jul 20, 2016 | 6.526 | 6.554 | 6.470 | 6.550 | 116,233 | +0.05(+0.79%) |
Jul 19, 2016 | 6.531 | 6.531 | 6.484 | 6.498 | 110,065 | -0.01(-0.14%) |
Jul 18, 2016 | 6.531 | 6.569 | 6.489 | 6.508 | 116,297 | +0.00(+0.07%) |
Jul 15, 2016 | 6.569 | 6.569 | 6.479 | 6.503 | 144,183 | -0.02(-0.36%) |
Jul 14, 2016 | 6.559 | 6.559 | 6.522 | 6.526 | 81,402 | -0.00(-0.07%) |
Jul 13, 2016 | 6.550 | 6.559 | 6.522 | 6.531 | 81,738 | -0.00(-0.07%) |
Jul 12, 2016 | 6.540 | 6.559 | 6.522 | 6.536 | 118,913 | +0.01(+0.14%) |
Jul 11, 2016 | 6.526 | 6.559 | 6.428 | 6.526 | 69,820 | +0.01(+0.14%) |
Jul 08, 2016 | 6.479 | 6.536 | 6.475 | 6.517 | 88,262 | +0.04(+0.65%) |
Jul 07, 2016 | 6.536 | 6.536 | 6.447 | 6.475 | 66,755 | -0.04(-0.65%) |
Jul 06, 2016 | 6.540 | 6.550 | 6.508 | 6.517 | 70,469 | -0.01(-0.14%) |
Jul 05, 2016 | 6.526 | 6.540 | 6.451 | 6.526 | 123,713 | +0.01(+0.14%) |
Jul 01, 2016 | 6.503 | 6.517 | 6.517 | 6.517 | 130,133 | +0.00(+0.07%) |
Jun 30, 2016 | 6.531 | 6.531 | 6.423 | 6.512 | 120,114 | +0.01(+0.14%) |
Jun 29, 2016 | 6.498 | 6.550 | 6.470 | 6.503 | 165,907 | +0.00(+0.00%) |
Jun 28, 2016 | 6.428 | 6.517 | 6.418 | 6.503 | 938,719 | +0.13(+2.06%) |
Jun 27, 2016 | 6.179 | 6.428 | 6.113 | 6.371 | 193,636 | +0.20(+3.27%) |
Jun 24, 2016 | 6.193 | 6.287 | 6.113 | 6.169 | 1,876,709 | -0.11(-1.79%) |
Jun 23, 2016 | 6.202 | 6.329 | 6.172 | 6.282 | 208,153 | +0.09(+1.52%) |
Jun 22, 2016 | 6.254 | 6.256 | 6.174 | 6.188 | 146,315 | -0.08(-1.20%) |
Jun 21, 2016 | 6.339 | 6.381 | 6.249 | 6.263 | 241,223 | -0.09(-1.40%) |
Jun 20, 2016 | 6.447 | 6.517 | 6.278 | 6.353 | 253,618 | -0.02(-0.37%) |
Jun 17, 2016 | 6.292 | 6.376 | 6.233 | 6.376 | 369,745 | +0.09(+1.42%) |
Jun 16, 2016 | 6.268 | 6.329 | 6.174 | 6.287 | 109,616 | +0.02(+0.30%) |
Jun 15, 2016 | 6.221 | 6.384 | 6.151 | 6.268 | 125,185 | +0.08(+1.37%) |
Jun 14, 2016 | 6.132 | 6.198 | 6.094 | 6.184 | 159,748 | +0.04(+0.61%) |
Jun 13, 2016 | 6.245 | 6.245 | 6.113 | 6.146 | 152,153 | -0.09(-1.50%) |
Jun 10, 2016 | 6.090 | 6.240 | 6.080 | 6.240 | 1,283,196 | -0.33(-5.00%) |
Jun 09, 2016 | 6.512 | 6.573 | 6.489 | 6.569 | 66,007 | +0.04(+0.65%) |
Jun 08, 2016 | 6.536 | 6.536 | 6.517 | 6.526 | 66,657 | +0.00(+0.00%) |
Jun 07, 2016 | 6.526 | 6.550 | 6.512 | 6.526 | 38,475 | +0.00(+0.00%) |
Jun 06, 2016 | 6.554 | 6.554 | 6.416 | 6.526 | 91,538 | +0.00(+0.07%) |
Jun 03, 2016 | 6.493 | 6.526 | 6.465 | 6.522 | 124,471 | +0.04(+0.65%) |
Jun 02, 2016 | 6.465 | 6.512 | 6.414 | 6.479 | 81,734 | -0.01(-0.14%) |
Jun 01, 2016 | 6.475 | 6.508 | 6.470 | 6.489 | 58,163 | +0.01(+0.22%) |
May 31, 2016 | 6.540 | 6.540 | 6.461 | 6.475 | 38,860 | -0.07(-1.00%) |
May 27, 2016 | 6.409 | 6.540 | 6.540 | 6.540 | 289,870 | +0.11(+1.68%) |
May 26, 2016 | 6.423 | 6.447 | 6.398 | 6.432 | 54,117 | -0.02(-0.36%) |
May 25, 2016 | 6.456 | 6.465 | 6.395 | 6.456 | 37,757 | -0.02(-0.36%) |
May 24, 2016 | 6.475 | 6.503 | 6.470 | 6.479 | 71,253 | -0.00(-0.07%) |
May 23, 2016 | 6.461 | 6.498 | 6.447 | 6.484 | 56,525 | +0.03(+0.51%) |
May 20, 2016 | 6.432 | 6.475 | 6.362 | 6.451 | 52,845 | +0.01(+0.22%) |
May 19, 2016 | 6.447 | 6.470 | 6.306 | 6.437 | 57,984 | -0.01(-0.22%) |
May 18, 2016 | 6.475 | 6.564 | 6.381 | 6.451 | 64,661 | -0.01(-0.15%) |
May 17, 2016 | 6.550 | 6.550 | 6.155 | 6.461 | 355,791 | -0.10(-1.50%) |
May 16, 2016 | 6.578 | 6.601 | 6.503 | 6.559 | 56,302 | +0.00(+0.07%) |
May 13, 2016 | 6.526 | 6.578 | 6.447 | 6.554 | 39,915 | +0.03(+0.50%) |
May 12, 2016 | 6.475 | 6.540 | 6.461 | 6.522 | 41,378 | +0.01(+0.14%) |
May 11, 2016 | 6.437 | 6.592 | 6.437 | 6.512 | 47,146 | +0.06(+0.95%) |
May 10, 2016 | 6.465 | 6.479 | 6.341 | 6.451 | 69,585 | +0.00(+0.07%) |
May 09, 2016 | 6.387 | 6.463 | 6.387 | 6.447 | 56,710 | +0.05(+0.72%) |
May 06, 2016 | 6.463 | 6.502 | 6.391 | 6.400 | 94,778 | -0.02(-0.36%) |
May 05, 2016 | 6.433 | 6.525 | 6.331 | 6.424 | 470,358 | -0.10(-1.55%) |
May 04, 2016 | 6.294 | 6.525 | 6.294 | 6.525 | 524,969 | +0.23(+3.66%) |
May 03, 2016 | 6.368 | 6.368 | 6.262 | 6.294 | 64,806 | -0.10(-1.52%) |
May 02, 2016 | 6.311 | 6.391 | 6.304 | 6.391 | 51,521 | +0.11(+1.76%) |
Apr 29, 2016 | 6.313 | 6.317 | 6.248 | 6.281 | 21,779 | -0.01(-0.15%) |
Apr 28, 2016 | 6.271 | 6.322 | 6.253 | 6.290 | 21,724 | -0.02(-0.29%) |
Apr 27, 2016 | 6.294 | 6.336 | 6.271 | 6.308 | 30,852 | +0.03(+0.51%) |
Apr 26, 2016 | 6.096 | 6.322 | 6.096 | 6.276 | 70,726 | +0.17(+2.79%) |
Apr 25, 2016 | 6.036 | 6.110 | 5.962 | 6.105 | 28,866 | +0.10(+1.69%) |
Apr 22, 2016 | 5.870 | 6.050 | 5.870 | 6.004 | 54,641 | +0.12(+2.12%) |
Apr 21, 2016 | 5.995 | 6.029 | 5.764 | 5.879 | 119,120 | -0.12(-2.00%) |
Apr 20, 2016 | 6.073 | 6.096 | 5.981 | 5.999 | 112,473 | -0.06(-0.91%) |
Apr 19, 2016 | 6.105 | 6.110 | 6.045 | 6.055 | 69,312 | +0.03(+0.46%) |
Apr 18, 2016 | 5.972 | 6.068 | 5.926 | 6.027 | 50,567 | +0.06(+1.00%) |
Apr 15, 2016 | 5.879 | 5.985 | 5.879 | 5.967 | 55,064 | +0.09(+1.49%) |
Apr 14, 2016 | 5.760 | 5.889 | 5.718 | 5.879 | 36,978 | +0.14(+2.41%) |
Apr 13, 2016 | 5.649 | 5.760 | 5.601 | 5.741 | 68,039 | +0.14(+2.47%) |
Apr 12, 2016 | 5.501 | 5.603 | 5.478 | 5.603 | 103,378 | +0.14(+2.53%) |
Apr 11, 2016 | 5.524 | 5.547 | 5.460 | 5.464 | 35,213 | -0.05(-0.84%) |
Apr 08, 2016 | 5.534 | 5.552 | 5.487 | 5.511 | 50,586 | -0.02(-0.42%) |
Apr 07, 2016 | 5.414 | 5.617 | 5.414 | 5.534 | 104,686 | +0.11(+1.95%) |
Apr 06, 2016 | 5.437 | 5.506 | 5.423 | 5.427 | 26,649 | +0.02(+0.34%) |
Apr 05, 2016 | 5.317 | 5.437 | 5.317 | 5.409 | 35,575 | +0.09(+1.73%) |
Apr 04, 2016 | 5.317 | 5.432 | 5.291 | 5.317 | 37,299 | +0.04(+0.70%) |
Apr 01, 2016 | 5.146 | 5.326 | 5.137 | 5.280 | 78,557 | +0.12(+2.32%) |
Mar 31, 2016 | 5.188 | 5.266 | 5.155 | 5.160 | 10,027 | -0.03(-0.53%) |
Mar 30, 2016 | 5.211 | 5.225 | 5.188 | 5.188 | 20,419 | -0.01(-0.27%) |
Mar 29, 2016 | 5.086 | 5.252 | 5.059 | 5.202 | 89,768 | +0.08(+1.62%) |
Mar 28, 2016 | 5.119 | 5.293 | 5.063 | 5.119 | 92,149 | -0.06(-1.16%) |
Mar 24, 2016 | 4.980 | 5.178 | 5.178 | 5.178 | 87,394 | +0.19(+3.89%) |
Mar 23, 2016 | 5.072 | 5.072 | 4.980 | 4.985 | 33,908 | -0.07(-1.37%) |
Mar 22, 2016 | 5.068 | 5.095 | 5.031 | 5.054 | 35,339 | -0.06(-1.17%) |
Mar 21, 2016 | 5.059 | 5.114 | 5.036 | 5.114 | 221,556 | +0.02(+0.45%) |
Mar 18, 2016 | 4.902 | 5.105 | 4.888 | 5.091 | 199,403 | +0.20(+4.05%) |
Mar 17, 2016 | 4.837 | 4.902 | 4.837 | 4.893 | 26,799 | +0.05(+1.05%) |
Mar 16, 2016 | 4.833 | 4.883 | 4.819 | 4.842 | 61,195 | +0.00(+0.10%) |
Mar 15, 2016 | 4.883 | 4.920 | 4.837 | 4.837 | 51,293 | -0.06(-1.13%) |
Mar 14, 2016 | 4.814 | 4.916 | 4.773 | 4.893 | 27,989 | +0.05(+1.05%) |
Mar 11, 2016 | 4.893 | 4.893 | 4.819 | 4.842 | 132,958 | -0.03(-0.66%) |
Mar 10, 2016 | 4.934 | 4.934 | 4.773 | 4.874 | 32,047 | -0.06(-1.31%) |
Mar 09, 2016 | 4.888 | 5.003 | 4.883 | 4.939 | 30,672 | +0.05(+0.94%) |
Mar 08, 2016 | 4.902 | 4.938 | 4.829 | 4.893 | 77,484 | -0.02(-0.46%) |
Mar 07, 2016 | 4.942 | 4.974 | 4.870 | 4.915 | 89,743 | +0.00(+0.09%) |
Mar 04, 2016 | 4.911 | 4.965 | 4.875 | 4.911 | 87,140 | +0.03(+0.55%) |
Mar 03, 2016 | 4.667 | 4.911 | 4.667 | 4.884 | 134,433 | +0.24(+5.15%) |
Mar 02, 2016 | 4.284 | 4.658 | 4.284 | 4.645 | 880,153 | +0.51(+12.45%) |
Mar 01, 2016 | 4.532 | 4.532 | 4.085 | 4.131 | 974,020 | -0.35(-7.85%) |
Feb 29, 2016 | 4.482 | 4.550 | 4.478 | 4.482 | 50,021 | +0.01(+0.30%) |
Feb 26, 2016 | 4.464 | 4.536 | 4.458 | 4.469 | 192,305 | -0.02(-0.50%) |
Feb 25, 2016 | 4.500 | 4.518 | 4.491 | 4.491 | 57,743 | +0.00(+0.00%) |
Feb 24, 2016 | 4.536 | 4.536 | 4.464 | 4.491 | 26,735 | -0.06(-1.29%) |
Feb 23, 2016 | 4.645 | 4.645 | 4.527 | 4.550 | 80,130 | -0.09(-1.94%) |
Feb 22, 2016 | 4.681 | 4.703 | 4.627 | 4.640 | 33,805 | -0.02(-0.48%) |
Feb 19, 2016 | 4.681 | 4.775 | 4.645 | 4.663 | 51,016 | -0.04(-0.86%) |
Feb 18, 2016 | 4.694 | 4.712 | 4.654 | 4.703 | 58,423 | -0.03(-0.67%) |
Feb 17, 2016 | 4.735 | 4.757 | 4.694 | 4.735 | 26,755 | +0.00(+0.00%) |
Feb 16, 2016 | 4.744 | 4.789 | 4.708 | 4.735 | 24,999 | +0.04(+0.77%) |
Feb 12, 2016 | 4.686 | 4.699 | 4.699 | 4.699 | 24,394 | +0.03(+0.58%) |
Feb 11, 2016 | 4.595 | 4.699 | 4.562 | 4.672 | 24,012 | +0.03(+0.58%) |
Feb 10, 2016 | 4.595 | 4.699 | 4.595 | 4.645 | 21,681 | +0.06(+1.28%) |
Feb 09, 2016 | 4.708 | 4.728 | 4.554 | 4.586 | 20,617 | -0.16(-3.42%) |
Feb 08, 2016 | 4.604 | 4.780 | 4.554 | 4.748 | 31,410 | +0.14(+3.13%) |
Feb 05, 2016 | 4.649 | 4.672 | 4.473 | 4.604 | 97,891 | -0.04(-0.87%) |
Feb 04, 2016 | 4.847 | 4.847 | 4.590 | 4.645 | 84,208 | -0.18(-3.74%) |
Feb 03, 2016 | 4.875 | 4.875 | 4.735 | 4.825 | 54,296 | -0.04(-0.74%) |
Feb 02, 2016 | 4.884 | 4.884 | 4.852 | 4.861 | 39,250 | -0.05(-1.01%) |