Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 6.758 | 6.789 | 6.661 | 6.702 | 49,717 | -0.07(-1.05%) |
Feb 27, 2017 | 6.768 | 6.799 | 6.753 | 6.773 | 52,181 | +0.00(+0.00%) |
Feb 24, 2017 | 6.697 | 6.799 | 6.697 | 6.773 | 34,555 | -0.04(-0.52%) |
Feb 23, 2017 | 6.827 | 6.886 | 6.763 | 6.809 | 67,472 | -0.01(-0.15%) |
Feb 22, 2017 | 6.809 | 6.855 | 6.789 | 6.819 | 78,957 | -0.01(-0.07%) |
Feb 21, 2017 | 6.768 | 6.835 | 6.667 | 6.824 | 45,550 | +0.06(+0.83%) |
Feb 17, 2017 | 6.768 | 6.768 | 6.768 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 6.692 | 6.758 | 6.687 | 6.743 | 26,740 | +0.05(+0.69%) |
Feb 15, 2017 | 6.677 | 6.702 | 6.656 | 6.697 | 33,093 | -0.02(-0.23%) |
Feb 14, 2017 | 6.763 | 6.801 | 6.671 | 6.712 | 43,213 | -0.05(-0.75%) |
Feb 13, 2017 | 6.728 | 6.768 | 6.707 | 6.763 | 43,792 | +0.08(+1.14%) |
Feb 10, 2017 | 6.641 | 6.722 | 6.636 | 6.687 | 32,248 | +0.06(+0.85%) |
Feb 09, 2017 | 6.580 | 6.656 | 6.580 | 6.631 | 35,092 | +0.02(+0.31%) |
Feb 08, 2017 | 6.661 | 6.661 | 6.580 | 6.610 | 37,026 | -0.06(-0.84%) |
Feb 07, 2017 | 6.677 | 6.727 | 6.661 | 6.666 | 33,073 | -0.02(-0.23%) |
Feb 06, 2017 | 6.712 | 6.758 | 6.677 | 6.682 | 53,891 | -0.01(-0.15%) |
Feb 03, 2017 | 6.692 | 6.697 | 6.661 | 6.692 | 17,372 | +0.06(+0.92%) |
Feb 02, 2017 | 6.656 | 6.687 | 6.620 | 6.631 | 27,105 | +0.00(+0.00%) |
Feb 01, 2017 | 6.661 | 6.697 | 6.620 | 6.631 | 20,584 | -0.01(-0.08%) |
Jan 31, 2017 | 6.656 | 6.697 | 6.620 | 6.636 | 43,245 | -0.01(-0.15%) |
Jan 30, 2017 | 6.891 | 6.891 | 6.641 | 6.646 | 46,419 | -0.19(-2.83%) |
Jan 27, 2017 | 6.835 | 6.855 | 6.758 | 6.840 | 29,750 | -0.01(-0.15%) |
Jan 26, 2017 | 6.886 | 6.886 | 6.824 | 6.850 | 29,273 | +0.00(+0.00%) |
Jan 25, 2017 | 6.875 | 6.926 | 6.835 | 6.850 | 21,480 | +0.01(+0.15%) |
Jan 24, 2017 | 6.768 | 6.860 | 6.717 | 6.840 | 34,671 | +0.06(+0.90%) |
Jan 23, 2017 | 6.728 | 6.845 | 6.722 | 6.779 | 22,043 | +0.05(+0.68%) |
Jan 20, 2017 | 6.651 | 6.735 | 6.651 | 6.733 | 154,233 | +0.07(+1.07%) |
Jan 19, 2017 | 6.763 | 6.763 | 6.631 | 6.661 | 38,478 | -0.09(-1.36%) |
Jan 18, 2017 | 6.804 | 6.804 | 6.717 | 6.753 | 23,946 | -0.02(-0.23%) |
Jan 17, 2017 | 6.809 | 6.846 | 6.768 | 6.768 | 47,685 | -0.06(-0.82%) |
Jan 13, 2017 | 6.824 | 6.824 | 6.824 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.926 | 6.926 | 6.809 | 6.814 | 27,938 | -0.08(-1.18%) |
Jan 11, 2017 | 6.809 | 6.942 | 6.763 | 6.896 | 133,570 | +0.09(+1.27%) |
Jan 10, 2017 | 6.707 | 6.840 | 6.671 | 6.809 | 39,510 | +0.11(+1.60%) |
Jan 09, 2017 | 6.763 | 6.784 | 6.677 | 6.702 | 80,873 | -0.08(-1.13%) |
Jan 06, 2017 | 6.896 | 6.896 | 6.758 | 6.779 | 25,256 | -0.09(-1.26%) |
Jan 05, 2017 | 6.850 | 6.896 | 6.824 | 6.865 | 41,945 | -0.03(-0.44%) |
Jan 04, 2017 | 6.901 | 6.942 | 6.840 | 6.896 | 56,061 | +0.05(+0.67%) |
Jan 03, 2017 | 6.830 | 6.870 | 6.743 | 6.850 | 27,646 | +0.08(+1.21%) |
Dec 30, 2016 | 6.768 | 6.768 | 6.768 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.855 | 6.932 | 6.728 | 6.743 | 89,695 | -0.11(-1.64%) |
Dec 28, 2016 | 6.870 | 6.875 | 6.784 | 6.855 | 26,775 | -0.03(-0.44%) |
Dec 27, 2016 | 6.906 | 6.937 | 6.870 | 6.886 | 35,612 | +0.01(+0.07%) |
Dec 23, 2016 | 6.881 | 6.881 | 6.881 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.875 | 6.911 | 6.840 | 6.881 | 40,415 | -0.01(-0.07%) |
Dec 21, 2016 | 7.028 | 7.049 | 6.881 | 6.886 | 65,543 | -0.13(-1.82%) |
Dec 20, 2016 | 7.023 | 7.039 | 6.993 | 7.013 | 40,843 | +0.04(+0.51%) |
Dec 19, 2016 | 6.921 | 6.990 | 6.906 | 6.977 | 52,391 | +0.09(+1.33%) |
Dec 16, 2016 | 6.875 | 7.039 | 6.860 | 6.886 | 225,510 | +0.01(+0.15%) |
Dec 15, 2016 | 6.896 | 6.967 | 6.850 | 6.875 | 73,903 | -0.03(-0.37%) |
Dec 14, 2016 | 6.886 | 6.985 | 6.817 | 6.901 | 62,262 | -0.01(-0.07%) |
Dec 13, 2016 | 7.013 | 7.090 | 6.886 | 6.906 | 115,065 | -0.11(-1.53%) |
Dec 12, 2016 | 6.972 | 7.018 | 6.926 | 7.013 | 60,831 | +0.04(+0.51%) |
Dec 09, 2016 | 6.921 | 6.988 | 6.914 | 6.977 | 80,484 | +0.06(+0.81%) |
Dec 08, 2016 | 6.875 | 6.962 | 6.835 | 6.921 | 94,814 | +0.06(+0.82%) |
Dec 07, 2016 | 6.789 | 6.865 | 6.779 | 6.865 | 54,732 | +0.06(+0.82%) |
Dec 06, 2016 | 6.784 | 6.850 | 6.702 | 6.809 | 108,182 | +0.07(+0.98%) |
Dec 05, 2016 | 6.523 | 6.743 | 6.432 | 6.743 | 188,663 | +0.23(+3.60%) |
Dec 02, 2016 | 6.534 | 6.580 | 6.467 | 6.508 | 199,848 | -0.04(-0.62%) |
Dec 01, 2016 | 6.615 | 6.644 | 6.508 | 6.549 | 115,324 | -0.06(-0.93%) |
Nov 30, 2016 | 6.738 | 6.773 | 6.585 | 6.610 | 161,018 | -0.16(-2.34%) |
Nov 29, 2016 | 6.809 | 6.835 | 6.758 | 6.768 | 119,293 | -0.05(-0.67%) |
Nov 28, 2016 | 6.809 | 6.830 | 6.784 | 6.814 | 102,388 | +0.01(+0.07%) |
Nov 25, 2016 | 6.819 | 6.840 | 6.809 | 6.809 | 25,546 | -0.02(-0.22%) |
Nov 23, 2016 | 6.824 | 6.824 | 6.824 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.855 | 6.921 | 6.835 | 6.855 | 114,348 | +0.01(+0.07%) |
Nov 21, 2016 | 6.860 | 6.886 | 6.814 | 6.850 | 76,134 | -0.03(-0.37%) |
Nov 18, 2016 | 6.840 | 6.886 | 6.773 | 6.875 | 57,137 | +0.03(+0.45%) |
Nov 17, 2016 | 6.865 | 6.886 | 6.799 | 6.845 | 63,272 | -0.02(-0.30%) |
Nov 16, 2016 | 6.850 | 6.891 | 6.830 | 6.865 | 60,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.875 | 6.891 | 6.738 | 6.855 | 71,211 | -0.03(-0.44%) |
Nov 14, 2016 | 6.850 | 6.926 | 6.835 | 6.886 | 114,066 | +0.04(+0.60%) |
Nov 11, 2016 | 6.810 | 6.925 | 6.770 | 6.845 | 207,841 | +0.10(+1.41%) |
Nov 10, 2016 | 6.790 | 6.805 | 6.670 | 6.750 | 120,904 | -0.05(-0.66%) |
Nov 09, 2016 | 6.720 | 6.800 | 6.514 | 6.795 | 122,010 | +0.05(+0.67%) |
Nov 08, 2016 | 6.850 | 6.850 | 6.745 | 6.750 | 56,600 | -0.12(-1.75%) |
Nov 07, 2016 | 6.770 | 6.915 | 6.740 | 6.870 | 43,445 | +0.14(+2.01%) |
Nov 04, 2016 | 6.614 | 6.775 | 6.614 | 6.735 | 49,608 | +0.11(+1.59%) |
Nov 03, 2016 | 6.760 | 6.760 | 6.564 | 6.630 | 116,326 | -0.12(-1.78%) |
Nov 02, 2016 | 6.835 | 6.855 | 6.750 | 6.750 | 124,990 | -0.06(-0.81%) |
Nov 01, 2016 | 7.015 | 7.015 | 6.785 | 6.805 | 62,564 | -0.14(-1.95%) |
Oct 31, 2016 | 6.945 | 6.975 | 6.890 | 6.940 | 71,119 | +0.03(+0.43%) |
Oct 28, 2016 | 6.935 | 6.948 | 6.910 | 6.910 | 17,105 | -0.01(-0.07%) |
Oct 27, 2016 | 7.010 | 7.030 | 6.870 | 6.915 | 60,528 | -0.12(-1.64%) |
Oct 26, 2016 | 7.045 | 7.105 | 7.000 | 7.030 | 62,324 | -0.05(-0.71%) |
Oct 25, 2016 | 7.060 | 7.100 | 7.060 | 7.080 | 57,213 | -0.01(-0.07%) |
Oct 24, 2016 | 7.050 | 7.085 | 7.045 | 7.085 | 229,877 | +0.04(+0.57%) |
Oct 21, 2016 | 6.935 | 7.090 | 6.935 | 7.045 | 52,159 | +0.06(+0.86%) |
Oct 20, 2016 | 6.940 | 7.010 | 6.905 | 6.985 | 236,733 | +0.05(+0.65%) |
Oct 19, 2016 | 6.975 | 6.975 | 6.925 | 6.940 | 45,624 | -0.01(-0.14%) |
Oct 18, 2016 | 7.005 | 7.005 | 6.940 | 6.950 | 34,722 | -0.03(-0.43%) |
Oct 17, 2016 | 6.980 | 7.010 | 6.950 | 6.980 | 173,298 | +0.04(+0.50%) |
Oct 14, 2016 | 6.925 | 7.005 | 6.840 | 6.945 | 414,014 | +0.05(+0.65%) |
Oct 13, 2016 | 6.750 | 6.980 | 6.690 | 6.900 | 169,268 | +0.15(+2.23%) |
Oct 12, 2016 | 6.925 | 6.965 | 6.735 | 6.750 | 112,993 | -0.16(-2.25%) |
Oct 11, 2016 | 6.885 | 6.935 | 6.875 | 6.905 | 113,450 | +0.00(+0.00%) |
Oct 10, 2016 | 6.910 | 6.955 | 6.895 | 6.905 | 433,854 | +0.01(+0.07%) |
Oct 07, 2016 | 6.875 | 6.910 | 6.815 | 6.900 | 60,752 | +0.06(+0.80%) |
Oct 06, 2016 | 6.885 | 6.895 | 6.750 | 6.845 | 46,958 | -0.02(-0.29%) |
Oct 05, 2016 | 6.940 | 6.970 | 6.845 | 6.865 | 78,059 | -0.04(-0.51%) |
Oct 04, 2016 | 6.795 | 6.935 | 6.760 | 6.900 | 127,440 | +0.11(+1.62%) |
Oct 03, 2016 | 6.855 | 6.900 | 6.785 | 6.790 | 33,150 | -0.05(-0.66%) |
Sep 30, 2016 | 6.870 | 6.955 | 6.825 | 6.835 | 75,655 | -0.02(-0.22%) |
Sep 29, 2016 | 6.835 | 6.940 | 6.835 | 6.850 | 55,018 | -0.01(-0.07%) |
Sep 28, 2016 | 6.820 | 6.870 | 6.817 | 6.855 | 49,279 | +0.02(+0.29%) |
Sep 27, 2016 | 6.810 | 6.900 | 6.810 | 6.835 | 57,417 | +0.00(+0.00%) |
Sep 26, 2016 | 6.910 | 6.950 | 6.830 | 6.835 | 77,057 | -0.07(-1.02%) |
Sep 23, 2016 | 6.890 | 6.950 | 6.870 | 6.905 | 72,581 | +0.01(+0.15%) |
Sep 22, 2016 | 6.850 | 6.910 | 6.836 | 6.895 | 104,324 | +0.05(+0.73%) |
Sep 21, 2016 | 6.820 | 6.890 | 6.770 | 6.845 | 86,549 | +0.03(+0.37%) |
Sep 20, 2016 | 6.870 | 6.870 | 6.775 | 6.820 | 48,446 | -0.01(-0.07%) |
Sep 19, 2016 | 6.710 | 6.865 | 6.710 | 6.825 | 43,547 | +0.09(+1.34%) |
Sep 16, 2016 | 6.680 | 6.745 | 6.630 | 6.735 | 122,873 | +0.09(+1.28%) |
Sep 15, 2016 | 6.655 | 6.730 | 6.564 | 6.650 | 38,157 | +0.01(+0.15%) |
Sep 14, 2016 | 6.650 | 6.735 | 6.614 | 6.640 | 33,599 | +0.03(+0.38%) |
Sep 13, 2016 | 6.625 | 6.700 | 6.524 | 6.614 | 72,132 | -0.05(-0.68%) |
Sep 12, 2016 | 6.660 | 6.767 | 6.544 | 6.660 | 74,758 | +0.01(+0.08%) |
Sep 09, 2016 | 6.890 | 6.933 | 6.640 | 6.655 | 70,822 | -0.29(-4.18%) |
Sep 08, 2016 | 6.960 | 6.960 | 6.890 | 6.945 | 43,629 | -0.01(-0.14%) |
Sep 07, 2016 | 6.860 | 6.960 | 6.860 | 6.955 | 67,658 | +0.07(+1.02%) |
Sep 06, 2016 | 6.895 | 6.915 | 6.845 | 6.885 | 37,665 | -0.02(-0.29%) |
Sep 02, 2016 | 6.890 | 6.905 | 6.905 | 6.905 | 44,935 | +0.06(+0.80%) |
Sep 01, 2016 | 6.855 | 6.870 | 6.740 | 6.850 | 72,441 | -0.02(-0.22%) |
Aug 31, 2016 | 6.760 | 6.885 | 6.740 | 6.865 | 92,684 | +0.10(+1.41%) |
Aug 30, 2016 | 6.735 | 6.780 | 6.735 | 6.770 | 35,083 | +0.03(+0.37%) |
Aug 29, 2016 | 6.730 | 6.810 | 6.700 | 6.745 | 31,101 | +0.02(+0.30%) |
Aug 26, 2016 | 6.810 | 6.840 | 6.670 | 6.725 | 37,182 | -0.10(-1.47%) |
Aug 25, 2016 | 6.715 | 6.835 | 6.710 | 6.825 | 53,692 | +0.07(+1.04%) |
Aug 24, 2016 | 6.725 | 6.765 | 6.705 | 6.755 | 36,599 | +0.01(+0.15%) |
Aug 23, 2016 | 6.680 | 6.835 | 6.675 | 6.745 | 98,388 | +0.07(+0.97%) |
Aug 22, 2016 | 6.760 | 6.791 | 6.660 | 6.680 | 39,157 | -0.09(-1.26%) |
Aug 19, 2016 | 6.745 | 6.780 | 6.645 | 6.765 | 126,254 | +0.02(+0.30%) |
Aug 18, 2016 | 6.760 | 6.855 | 6.720 | 6.745 | 89,543 | -0.02(-0.22%) |
Aug 17, 2016 | 6.855 | 6.855 | 6.745 | 6.760 | 69,186 | -0.10(-1.46%) |
Aug 16, 2016 | 6.840 | 6.875 | 6.803 | 6.860 | 61,593 | -0.03(-0.36%) |
Aug 15, 2016 | 6.865 | 6.945 | 6.830 | 6.885 | 63,990 | +0.05(+0.66%) |
Aug 12, 2016 | 6.900 | 6.955 | 6.812 | 6.840 | 143,751 | -0.03(-0.44%) |
Aug 11, 2016 | 6.835 | 6.924 | 6.831 | 6.870 | 382,407 | +0.02(+0.36%) |
Aug 10, 2016 | 6.899 | 6.899 | 6.831 | 6.845 | 82,284 | -0.03(-0.43%) |
Aug 09, 2016 | 6.900 | 6.914 | 6.845 | 6.875 | 152,751 | -0.01(-0.14%) |
Aug 08, 2016 | 6.949 | 6.983 | 6.826 | 6.885 | 108,028 | -0.00(-0.07%) |
Aug 05, 2016 | 6.865 | 6.904 | 6.860 | 6.890 | 81,180 | +0.03(+0.50%) |
Aug 04, 2016 | 6.840 | 6.885 | 6.826 | 6.855 | 111,735 | +0.04(+0.65%) |
Aug 03, 2016 | 6.786 | 6.816 | 6.762 | 6.811 | 110,495 | +0.00(+0.00%) |
Aug 02, 2016 | 6.885 | 6.899 | 6.762 | 6.811 | 80,988 | -0.06(-0.86%) |
Aug 01, 2016 | 6.811 | 6.934 | 6.811 | 6.870 | 135,308 | +0.06(+0.87%) |
Jul 29, 2016 | 6.860 | 6.934 | 6.742 | 6.811 | 507,117 | -0.07(-1.07%) |
Jul 28, 2016 | 6.919 | 7.012 | 6.870 | 6.885 | 112,006 | -0.01(-0.21%) |
Jul 27, 2016 | 6.875 | 6.963 | 6.850 | 6.899 | 121,805 | +0.00(+0.00%) |
Jul 26, 2016 | 7.067 | 7.120 | 6.821 | 6.899 | 181,516 | -0.16(-2.30%) |
Jul 25, 2016 | 6.811 | 7.076 | 6.791 | 7.062 | 460,230 | +0.25(+3.61%) |
Jul 22, 2016 | 6.801 | 6.875 | 6.784 | 6.816 | 159,863 | +0.03(+0.43%) |
Jul 21, 2016 | 6.826 | 6.835 | 6.781 | 6.786 | 114,072 | -0.07(-1.08%) |
Jul 20, 2016 | 6.835 | 6.865 | 6.776 | 6.860 | 110,977 | +0.05(+0.79%) |
Jul 19, 2016 | 6.840 | 6.840 | 6.791 | 6.806 | 105,088 | -0.01(-0.14%) |
Jul 18, 2016 | 6.840 | 6.880 | 6.796 | 6.816 | 111,038 | +0.00(+0.07%) |
Jul 15, 2016 | 6.880 | 6.880 | 6.786 | 6.811 | 137,663 | -0.02(-0.36%) |
Jul 14, 2016 | 6.870 | 6.870 | 6.831 | 6.835 | 77,721 | -0.00(-0.07%) |
Jul 13, 2016 | 6.860 | 6.870 | 6.831 | 6.840 | 78,042 | -0.00(-0.07%) |
Jul 12, 2016 | 6.850 | 6.870 | 6.831 | 6.845 | 113,535 | +0.01(+0.14%) |
Jul 11, 2016 | 6.835 | 6.870 | 6.732 | 6.835 | 66,662 | +0.01(+0.14%) |
Jul 08, 2016 | 6.786 | 6.845 | 6.781 | 6.826 | 84,271 | +0.04(+0.65%) |
Jul 07, 2016 | 6.845 | 6.845 | 6.752 | 6.781 | 63,736 | -0.04(-0.65%) |
Jul 06, 2016 | 6.850 | 6.860 | 6.816 | 6.826 | 67,283 | -0.01(-0.14%) |
Jul 05, 2016 | 6.835 | 6.850 | 6.757 | 6.835 | 118,119 | +0.01(+0.14%) |
Jul 01, 2016 | 6.811 | 6.826 | 6.826 | 6.826 | 124,248 | +0.00(+0.07%) |
Jun 30, 2016 | 6.840 | 6.840 | 6.727 | 6.821 | 114,682 | +0.01(+0.14%) |
Jun 29, 2016 | 6.806 | 6.860 | 6.776 | 6.811 | 158,405 | +0.00(+0.00%) |
Jun 28, 2016 | 6.732 | 6.826 | 6.722 | 6.811 | 896,267 | +0.14(+2.06%) |
Jun 27, 2016 | 6.472 | 6.732 | 6.403 | 6.673 | 184,879 | +0.21(+3.27%) |
Jun 24, 2016 | 6.486 | 6.585 | 6.403 | 6.462 | 1,791,839 | -0.12(-1.79%) |
Jun 23, 2016 | 6.496 | 6.629 | 6.464 | 6.580 | 198,739 | +0.10(+1.52%) |
Jun 22, 2016 | 6.550 | 6.553 | 6.467 | 6.481 | 139,698 | -0.08(-1.20%) |
Jun 21, 2016 | 6.639 | 6.683 | 6.545 | 6.560 | 230,314 | -0.09(-1.40%) |
Jun 20, 2016 | 6.752 | 6.826 | 6.575 | 6.653 | 242,149 | -0.02(-0.37%) |
Jun 17, 2016 | 6.590 | 6.678 | 6.528 | 6.678 | 353,025 | +0.09(+1.42%) |
Jun 16, 2016 | 6.565 | 6.629 | 6.467 | 6.585 | 104,659 | +0.02(+0.30%) |
Jun 15, 2016 | 6.516 | 6.687 | 6.442 | 6.565 | 119,524 | +0.09(+1.37%) |
Jun 14, 2016 | 6.422 | 6.491 | 6.383 | 6.476 | 152,524 | +0.04(+0.61%) |
Jun 13, 2016 | 6.540 | 6.540 | 6.403 | 6.437 | 145,272 | -0.10(-1.50%) |
Jun 10, 2016 | 6.378 | 6.535 | 6.368 | 6.535 | 1,225,167 | -0.34(-5.00%) |
Jun 09, 2016 | 6.821 | 6.885 | 6.796 | 6.880 | 63,022 | +0.04(+0.65%) |
Jun 08, 2016 | 6.845 | 6.845 | 6.826 | 6.835 | 63,643 | +0.00(+0.00%) |
Jun 07, 2016 | 6.835 | 6.860 | 6.821 | 6.835 | 36,735 | +0.00(+0.00%) |
Jun 06, 2016 | 6.865 | 6.865 | 6.719 | 6.835 | 87,398 | +0.00(+0.07%) |
Jun 03, 2016 | 6.801 | 6.835 | 6.772 | 6.831 | 118,842 | +0.04(+0.65%) |
Jun 02, 2016 | 6.772 | 6.821 | 6.717 | 6.786 | 78,038 | -0.01(-0.14%) |
Jun 01, 2016 | 6.781 | 6.816 | 6.776 | 6.796 | 55,533 | +0.01(+0.22%) |
May 31, 2016 | 6.850 | 6.850 | 6.767 | 6.781 | 37,103 | -0.07(-1.00%) |
May 27, 2016 | 6.713 | 6.850 | 6.850 | 6.850 | 276,762 | +0.11(+1.68%) |
May 26, 2016 | 6.727 | 6.752 | 6.701 | 6.737 | 51,669 | -0.02(-0.36%) |
May 25, 2016 | 6.762 | 6.772 | 6.698 | 6.762 | 36,050 | -0.02(-0.36%) |
May 24, 2016 | 6.781 | 6.811 | 6.776 | 6.786 | 68,031 | -0.00(-0.07%) |
May 23, 2016 | 6.767 | 6.806 | 6.752 | 6.791 | 53,969 | +0.03(+0.51%) |
May 20, 2016 | 6.737 | 6.781 | 6.663 | 6.757 | 50,455 | +0.01(+0.22%) |
May 19, 2016 | 6.752 | 6.776 | 6.604 | 6.742 | 55,362 | -0.01(-0.22%) |
May 18, 2016 | 6.781 | 6.875 | 6.683 | 6.757 | 61,737 | -0.01(-0.15%) |
May 17, 2016 | 6.860 | 6.860 | 6.447 | 6.767 | 339,701 | -0.10(-1.50%) |
May 16, 2016 | 6.890 | 6.914 | 6.811 | 6.870 | 53,756 | +0.00(+0.07%) |
May 13, 2016 | 6.835 | 6.890 | 6.752 | 6.865 | 38,110 | +0.03(+0.50%) |
May 12, 2016 | 6.781 | 6.850 | 6.767 | 6.831 | 39,507 | +0.01(+0.14%) |
May 11, 2016 | 6.742 | 6.904 | 6.742 | 6.821 | 45,013 | +0.06(+0.95%) |
May 10, 2016 | 6.771 | 6.786 | 6.641 | 6.757 | 66,438 | +0.00(+0.07%) |
May 09, 2016 | 6.689 | 6.769 | 6.689 | 6.752 | 54,146 | +0.05(+0.72%) |
May 06, 2016 | 6.769 | 6.810 | 6.694 | 6.704 | 90,492 | -0.02(-0.36%) |
May 05, 2016 | 6.737 | 6.834 | 6.631 | 6.728 | 449,087 | -0.11(-1.55%) |
May 04, 2016 | 6.593 | 6.834 | 6.593 | 6.834 | 501,229 | +0.24(+3.66%) |
May 03, 2016 | 6.670 | 6.670 | 6.559 | 6.593 | 61,875 | -0.10(-1.52%) |
May 02, 2016 | 6.609 | 6.694 | 6.602 | 6.694 | 49,191 | +0.12(+1.76%) |
Apr 29, 2016 | 6.612 | 6.617 | 6.544 | 6.578 | 20,794 | -0.01(-0.15%) |
Apr 28, 2016 | 6.568 | 6.622 | 6.549 | 6.588 | 20,742 | -0.02(-0.29%) |
Apr 27, 2016 | 6.593 | 6.636 | 6.568 | 6.607 | 29,457 | +0.03(+0.51%) |
Apr 26, 2016 | 6.385 | 6.622 | 6.385 | 6.573 | 67,527 | +0.18(+2.79%) |
Apr 25, 2016 | 6.322 | 6.399 | 6.245 | 6.395 | 27,560 | +0.11(+1.69%) |
Apr 22, 2016 | 6.148 | 6.337 | 6.148 | 6.288 | 52,170 | +0.13(+2.12%) |
Apr 21, 2016 | 6.279 | 6.315 | 6.037 | 6.158 | 113,733 | -0.13(-2.00%) |
Apr 20, 2016 | 6.361 | 6.385 | 6.264 | 6.283 | 107,387 | -0.06(-0.91%) |
Apr 19, 2016 | 6.395 | 6.399 | 6.332 | 6.341 | 66,177 | +0.03(+0.46%) |
Apr 18, 2016 | 6.254 | 6.356 | 6.206 | 6.312 | 48,280 | +0.06(+1.00%) |
Apr 15, 2016 | 6.158 | 6.269 | 6.158 | 6.250 | 52,574 | +0.09(+1.49%) |
Apr 14, 2016 | 6.032 | 6.168 | 5.989 | 6.158 | 35,306 | +0.14(+2.41%) |
Apr 13, 2016 | 5.916 | 6.032 | 5.866 | 6.013 | 64,962 | +0.14(+2.47%) |
Apr 12, 2016 | 5.762 | 5.868 | 5.738 | 5.868 | 98,703 | +0.14(+2.53%) |
Apr 11, 2016 | 5.786 | 5.810 | 5.718 | 5.723 | 33,621 | -0.05(-0.84%) |
Apr 08, 2016 | 5.796 | 5.815 | 5.747 | 5.771 | 48,299 | -0.02(-0.42%) |
Apr 07, 2016 | 5.670 | 5.883 | 5.670 | 5.796 | 99,952 | +0.11(+1.95%) |
Apr 06, 2016 | 5.694 | 5.767 | 5.680 | 5.685 | 25,444 | +0.02(+0.34%) |
Apr 05, 2016 | 5.569 | 5.694 | 5.569 | 5.665 | 33,966 | +0.10(+1.73%) |
Apr 04, 2016 | 5.569 | 5.689 | 5.542 | 5.569 | 35,612 | +0.04(+0.70%) |
Apr 01, 2016 | 5.390 | 5.578 | 5.380 | 5.530 | 75,004 | +0.13(+2.32%) |
Mar 31, 2016 | 5.433 | 5.516 | 5.400 | 5.404 | 9,574 | -0.03(-0.53%) |
Mar 30, 2016 | 5.458 | 5.472 | 5.433 | 5.433 | 19,496 | -0.01(-0.27%) |
Mar 29, 2016 | 5.327 | 5.501 | 5.298 | 5.448 | 85,709 | +0.09(+1.62%) |
Mar 28, 2016 | 5.361 | 5.544 | 5.303 | 5.361 | 87,982 | -0.06(-1.16%) |
Mar 24, 2016 | 5.216 | 5.424 | 5.424 | 5.424 | 83,441 | +0.20(+3.89%) |
Mar 23, 2016 | 5.313 | 5.313 | 5.216 | 5.221 | 32,374 | -0.07(-1.37%) |
Mar 22, 2016 | 5.308 | 5.337 | 5.269 | 5.293 | 33,741 | -0.06(-1.17%) |
Mar 21, 2016 | 5.298 | 5.356 | 5.274 | 5.356 | 211,536 | +0.02(+0.45%) |
Mar 18, 2016 | 5.134 | 5.346 | 5.119 | 5.332 | 190,386 | +0.21(+4.05%) |
Mar 17, 2016 | 5.066 | 5.134 | 5.066 | 5.124 | 25,587 | +0.05(+1.05%) |
Mar 16, 2016 | 5.062 | 5.115 | 5.047 | 5.071 | 58,428 | +0.00(+0.10%) |
Mar 15, 2016 | 5.115 | 5.153 | 5.066 | 5.066 | 48,974 | -0.06(-1.13%) |
Mar 14, 2016 | 5.042 | 5.148 | 4.999 | 5.124 | 26,724 | +0.05(+1.05%) |
Mar 11, 2016 | 5.124 | 5.124 | 5.047 | 5.071 | 126,945 | -0.03(-0.66%) |
Mar 10, 2016 | 5.168 | 5.168 | 4.999 | 5.105 | 30,598 | -0.07(-1.31%) |
Mar 09, 2016 | 5.119 | 5.240 | 5.115 | 5.173 | 29,285 | +0.17(+3.38%) |
Mar 08, 2016 | 5.013 | 5.050 | 4.939 | 5.004 | 75,765 | -0.02(-0.46%) |
Mar 07, 2016 | 5.054 | 5.087 | 4.981 | 5.027 | 87,752 | +0.00(+0.09%) |
Mar 04, 2016 | 5.022 | 5.077 | 4.985 | 5.022 | 85,207 | +0.03(+0.55%) |
Mar 03, 2016 | 4.773 | 5.022 | 4.773 | 4.994 | 131,451 | +0.24(+5.15%) |
Mar 02, 2016 | 4.381 | 4.764 | 4.381 | 4.750 | 860,629 | +0.53(+12.45%) |