Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.46 | 11.53 | 11.36 | 11.45 | 316,939 | -0.01(-0.11%) |
Feb 27, 2017 | 11.58 | 11.61 | 11.46 | 11.46 | 193,972 | -0.12(-1.05%) |
Feb 24, 2017 | 11.57 | 11.60 | 11.45 | 11.58 | 272,930 | +0.04(+0.39%) |
Feb 23, 2017 | 11.51 | 11.60 | 11.51 | 11.54 | 184,477 | +0.10(+0.84%) |
Feb 22, 2017 | 11.43 | 11.47 | 11.33 | 11.44 | 162,257 | -0.03(-0.22%) |
Feb 21, 2017 | 11.36 | 11.48 | 11.36 | 11.47 | 151,824 | +0.11(+0.96%) |
Feb 17, 2017 | 11.36 | 11.36 | 11.36 | 0 | -0.12(-1.01%) | |
Feb 16, 2017 | 11.35 | 11.52 | 11.34 | 11.47 | 238,525 | +0.12(+1.02%) |
Feb 15, 2017 | 11.25 | 11.38 | 11.20 | 11.36 | 199,298 | +0.01(+0.06%) |
Feb 14, 2017 | 11.33 | 11.36 | 11.22 | 11.35 | 207,354 | -0.03(-0.22%) |
Feb 13, 2017 | 11.37 | 11.42 | 11.32 | 11.38 | 154,058 | +0.04(+0.40%) |
Feb 10, 2017 | 11.25 | 11.36 | 11.24 | 11.33 | 145,763 | +0.12(+1.03%) |
Feb 09, 2017 | 11.30 | 11.32 | 11.20 | 11.22 | 212,720 | -0.06(-0.57%) |
Feb 08, 2017 | 11.28 | 11.31 | 11.19 | 11.28 | 180,142 | +0.03(+0.29%) |
Feb 07, 2017 | 11.26 | 11.31 | 11.22 | 11.25 | 137,424 | -0.01(-0.06%) |
Feb 06, 2017 | 11.21 | 11.30 | 11.19 | 11.26 | 142,113 | +0.05(+0.46%) |
Feb 03, 2017 | 11.26 | 11.35 | 11.17 | 11.21 | 225,641 | -0.01(-0.06%) |
Feb 02, 2017 | 11.27 | 11.31 | 11.15 | 11.21 | 172,517 | +0.00(+0.00%) |
Feb 01, 2017 | 11.26 | 11.35 | 11.19 | 11.21 | 240,875 | -0.02(-0.17%) |
Jan 31, 2017 | 11.22 | 11.24 | 10.93 | 11.23 | 204,850 | +0.05(+0.46%) |
Jan 30, 2017 | 11.20 | 11.22 | 11.08 | 11.18 | 223,677 | -0.02(-0.17%) |
Jan 27, 2017 | 11.26 | 11.26 | 11.17 | 11.20 | 145,645 | +0.00(+0.00%) |
Jan 26, 2017 | 11.12 | 11.28 | 11.10 | 11.20 | 136,761 | +0.03(+0.23%) |
Jan 25, 2017 | 11.35 | 11.39 | 11.17 | 11.17 | 168,425 | -0.15(-1.30%) |
Jan 24, 2017 | 11.29 | 11.38 | 11.21 | 11.32 | 185,260 | +0.04(+0.34%) |
Jan 23, 2017 | 11.27 | 11.31 | 11.17 | 11.28 | 156,906 | +0.13(+1.21%) |
Jan 20, 2017 | 10.99 | 11.15 | 10.99 | 11.15 | 150,426 | +0.07(+0.64%) |
Jan 19, 2017 | 11.07 | 11.14 | 10.99 | 11.08 | 243,941 | -0.04(-0.35%) |
Jan 18, 2017 | 11.15 | 11.15 | 11.05 | 11.12 | 176,927 | -0.04(-0.35%) |
Jan 17, 2017 | 11.21 | 11.31 | 11.15 | 11.15 | 130,619 | -0.01(-0.06%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 11.35 | 11.37 | 11.06 | 11.15 | 223,200 | -0.13(-1.19%) |
Jan 11, 2017 | 11.18 | 11.37 | 11.13 | 11.28 | 150,231 | +0.08(+0.74%) |
Jan 10, 2017 | 11.02 | 11.22 | 11.01 | 11.20 | 192,150 | +0.14(+1.28%) |
Jan 09, 2017 | 11.12 | 11.21 | 11.02 | 11.06 | 139,980 | -0.03(-0.23%) |
Jan 06, 2017 | 11.15 | 11.17 | 11.05 | 11.08 | 202,981 | -0.08(-0.69%) |
Jan 05, 2017 | 11.15 | 11.25 | 10.96 | 11.16 | 565,414 | -0.20(-1.75%) |
Jan 04, 2017 | 11.31 | 11.41 | 11.28 | 11.36 | 315,198 | +0.06(+0.57%) |
Jan 03, 2017 | 11.00 | 11.37 | 10.99 | 11.30 | 580,546 | +0.33(+2.98%) |
Dec 30, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.08(-0.70%) | |
Dec 29, 2016 | 10.87 | 11.06 | 10.87 | 11.05 | 173,256 | +0.19(+1.71%) |
Dec 28, 2016 | 10.92 | 10.96 | 10.80 | 10.86 | 179,457 | -0.06(-0.53%) |
Dec 27, 2016 | 10.96 | 11.02 | 10.83 | 10.92 | 218,494 | -0.03(-0.23%) |
Dec 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 10.83 | 11.01 | 10.80 | 10.93 | 460,687 | -0.05(-0.47%) |
Dec 21, 2016 | 11.04 | 11.09 | 10.93 | 10.98 | 347,708 | -0.03(-0.29%) |
Dec 20, 2016 | 11.03 | 11.11 | 10.91 | 11.01 | 337,538 | +0.02(+0.17%) |
Dec 19, 2016 | 10.88 | 11.04 | 10.88 | 10.99 | 380,286 | +0.10(+0.94%) |
Dec 16, 2016 | 10.65 | 11.00 | 10.65 | 10.89 | 1,202,046 | +0.28(+2.60%) |
Dec 15, 2016 | 11.06 | 11.08 | 10.58 | 10.62 | 616,773 | +0.14(+1.32%) |
Dec 14, 2016 | 10.50 | 10.59 | 10.38 | 10.48 | 679,350 | +0.02(+0.17%) |
Dec 13, 2016 | 10.84 | 10.84 | 10.42 | 10.46 | 620,720 | -0.39(-3.59%) |
Dec 12, 2016 | 11.11 | 11.11 | 10.76 | 10.85 | 573,506 | -0.27(-2.39%) |
Dec 09, 2016 | 10.87 | 11.11 | 10.86 | 11.11 | 511,037 | +0.22(+2.00%) |
Dec 08, 2016 | 10.91 | 10.96 | 10.81 | 10.90 | 401,638 | -0.01(-0.05%) |
Dec 07, 2016 | 10.72 | 10.96 | 10.71 | 10.90 | 458,709 | +0.19(+1.82%) |
Dec 06, 2016 | 10.54 | 10.71 | 10.54 | 10.71 | 306,240 | +0.17(+1.62%) |
Dec 05, 2016 | 10.27 | 10.54 | 10.26 | 10.54 | 315,206 | +0.27(+2.64%) |
Dec 02, 2016 | 10.34 | 10.40 | 10.24 | 10.27 | 191,789 | -0.07(-0.68%) |
Dec 01, 2016 | 10.35 | 10.47 | 10.25 | 10.34 | 586,290 | -0.04(-0.34%) |
Nov 30, 2016 | 10.71 | 10.71 | 10.31 | 10.37 | 527,021 | -0.37(-3.46%) |
Nov 29, 2016 | 10.51 | 10.78 | 10.45 | 10.74 | 459,845 | +0.26(+2.47%) |
Nov 28, 2016 | 10.44 | 10.49 | 10.31 | 10.48 | 342,698 | +0.09(+0.91%) |
Nov 25, 2016 | 10.27 | 10.39 | 10.27 | 10.39 | 160,001 | +0.11(+1.03%) |
Nov 23, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.14(-1.30%) | |
Nov 22, 2016 | 10.37 | 10.46 | 10.31 | 10.42 | 452,573 | +0.14(+1.32%) |
Nov 21, 2016 | 10.15 | 10.34 | 10.12 | 10.28 | 437,389 | +0.17(+1.69%) |
Nov 18, 2016 | 10.09 | 10.15 | 10.04 | 10.11 | 423,416 | +0.02(+0.23%) |
Nov 17, 2016 | 10.15 | 10.21 | 10.06 | 10.09 | 349,862 | -0.09(-0.87%) |
Nov 16, 2016 | 10.03 | 10.19 | 10.01 | 10.18 | 508,372 | +0.19(+1.89%) |
Nov 15, 2016 | 9.918 | 10.02 | 9.859 | 9.988 | 363,306 | +0.02(+0.24%) |
Nov 14, 2016 | 9.971 | 10.02 | 9.894 | 9.965 | 547,147 | +0.06(+0.66%) |
Nov 11, 2016 | 9.723 | 9.994 | 9.723 | 9.900 | 565,974 | +0.19(+1.94%) |
Nov 10, 2016 | 9.835 | 9.870 | 9.635 | 9.711 | 446,213 | -0.09(-0.90%) |
Nov 09, 2016 | 9.540 | 9.850 | 9.434 | 9.800 | 639,530 | +0.22(+2.28%) |
Nov 08, 2016 | 9.493 | 9.617 | 9.481 | 9.582 | 315,104 | +0.11(+1.18%) |
Nov 07, 2016 | 9.523 | 9.582 | 9.405 | 9.469 | 576,581 | +0.20(+2.16%) |
Nov 04, 2016 | 9.169 | 9.428 | 9.169 | 9.269 | 603,601 | +0.26(+2.88%) |
Nov 03, 2016 | 8.974 | 9.104 | 8.974 | 9.010 | 263,197 | +0.05(+0.53%) |
Nov 02, 2016 | 8.915 | 9.001 | 8.909 | 8.962 | 240,565 | +0.05(+0.60%) |
Nov 01, 2016 | 9.181 | 9.210 | 8.898 | 8.909 | 340,193 | -0.25(-2.70%) |
Oct 31, 2016 | 9.116 | 9.163 | 9.057 | 9.157 | 238,781 | +0.11(+1.24%) |
Oct 28, 2016 | 9.015 | 9.074 | 8.939 | 9.045 | 156,875 | +0.05(+0.52%) |
Oct 27, 2016 | 9.145 | 9.145 | 8.957 | 8.998 | 138,496 | -0.14(-1.48%) |
Oct 26, 2016 | 9.204 | 9.222 | 9.086 | 9.133 | 117,822 | -0.08(-0.83%) |
Oct 25, 2016 | 9.080 | 9.228 | 9.080 | 9.210 | 108,242 | +0.15(+1.69%) |
Oct 24, 2016 | 9.033 | 9.128 | 9.004 | 9.057 | 95,357 | +0.08(+0.92%) |
Oct 21, 2016 | 8.844 | 8.986 | 8.844 | 8.974 | 112,466 | +0.04(+0.46%) |
Oct 20, 2016 | 8.957 | 8.998 | 8.909 | 8.933 | 131,263 | -0.02(-0.26%) |
Oct 19, 2016 | 8.921 | 8.986 | 8.886 | 8.957 | 93,904 | +0.05(+0.53%) |
Oct 18, 2016 | 8.880 | 8.962 | 8.815 | 8.909 | 177,066 | +0.08(+0.87%) |
Oct 17, 2016 | 8.844 | 8.898 | 8.827 | 8.833 | 127,822 | -0.02(-0.20%) |
Oct 14, 2016 | 8.903 | 8.939 | 8.821 | 8.850 | 147,276 | -0.05(-0.53%) |
Oct 13, 2016 | 8.774 | 8.962 | 8.774 | 8.898 | 161,568 | +0.04(+0.40%) |
Oct 12, 2016 | 8.738 | 8.951 | 8.738 | 8.862 | 181,321 | +0.11(+1.21%) |
Oct 11, 2016 | 8.744 | 8.821 | 8.715 | 8.756 | 178,555 | -0.04(-0.40%) |
Oct 10, 2016 | 8.727 | 8.898 | 8.668 | 8.791 | 281,165 | +0.06(+0.74%) |
Oct 07, 2016 | 8.668 | 8.780 | 8.615 | 8.727 | 196,495 | +0.05(+0.54%) |
Oct 06, 2016 | 8.732 | 8.774 | 8.632 | 8.679 | 258,661 | -0.09(-1.08%) |
Oct 05, 2016 | 8.862 | 8.909 | 8.768 | 8.774 | 218,376 | -0.09(-1.00%) |
Oct 04, 2016 | 9.216 | 9.228 | 8.797 | 8.862 | 515,528 | -0.28(-3.09%) |
Oct 03, 2016 | 9.210 | 9.269 | 9.116 | 9.145 | 212,240 | -0.14(-1.52%) |
Sep 30, 2016 | 9.281 | 9.328 | 9.228 | 9.287 | 268,104 | +0.06(+0.70%) |
Sep 29, 2016 | 9.310 | 9.352 | 9.192 | 9.222 | 141,377 | -0.11(-1.14%) |
Sep 28, 2016 | 9.293 | 9.328 | 9.204 | 9.328 | 163,103 | +0.02(+0.19%) |
Sep 27, 2016 | 9.328 | 9.369 | 9.263 | 9.310 | 149,164 | +0.03(+0.32%) |
Sep 26, 2016 | 9.304 | 9.464 | 9.263 | 9.281 | 333,424 | -0.06(-0.69%) |
Sep 23, 2016 | 9.416 | 9.446 | 9.346 | 9.346 | 190,876 | -0.11(-1.18%) |
Sep 22, 2016 | 9.375 | 9.464 | 9.334 | 9.458 | 293,917 | +0.11(+1.13%) |
Sep 21, 2016 | 9.263 | 9.369 | 9.192 | 9.352 | 348,186 | +0.64(+7.34%) |
Sep 20, 2016 | 8.733 | 8.776 | 8.701 | 8.712 | 390,243 | +0.01(+0.12%) |
Sep 19, 2016 | 8.658 | 8.714 | 8.620 | 8.701 | 368,779 | +0.07(+0.81%) |
Sep 16, 2016 | 8.620 | 8.637 | 8.497 | 8.631 | 2,079,774 | +0.01(+0.12%) |
Sep 15, 2016 | 8.432 | 8.642 | 8.432 | 8.620 | 245,833 | +0.16(+1.84%) |
Sep 14, 2016 | 8.389 | 8.572 | 8.357 | 8.464 | 224,417 | +0.05(+0.64%) |
Sep 13, 2016 | 8.556 | 8.556 | 8.373 | 8.411 | 311,817 | -0.15(-1.76%) |
Sep 12, 2016 | 8.362 | 8.583 | 8.287 | 8.561 | 345,359 | +0.16(+1.92%) |
Sep 09, 2016 | 8.835 | 8.835 | 8.389 | 8.400 | 509,498 | -0.41(-4.70%) |
Sep 08, 2016 | 8.760 | 8.825 | 8.739 | 8.814 | 218,514 | +0.03(+0.31%) |
Sep 07, 2016 | 8.706 | 8.803 | 8.676 | 8.787 | 183,996 | +0.11(+1.24%) |
Sep 06, 2016 | 8.631 | 8.706 | 8.545 | 8.680 | 279,855 | +0.07(+0.81%) |
Sep 02, 2016 | 8.486 | 8.610 | 8.610 | 8.610 | 180,189 | +0.18(+2.10%) |
Sep 01, 2016 | 8.486 | 8.491 | 8.335 | 8.432 | 305,720 | -0.08(-0.88%) |
Aug 31, 2016 | 8.459 | 8.513 | 8.432 | 8.507 | 174,711 | +0.02(+0.25%) |
Aug 30, 2016 | 8.470 | 8.491 | 8.412 | 8.486 | 76,949 | +0.05(+0.57%) |
Aug 29, 2016 | 8.416 | 8.481 | 8.416 | 8.438 | 127,709 | +0.05(+0.58%) |
Aug 26, 2016 | 8.534 | 8.534 | 8.362 | 8.389 | 178,655 | -0.11(-1.33%) |
Aug 25, 2016 | 8.486 | 8.507 | 8.448 | 8.502 | 160,184 | +0.02(+0.19%) |
Aug 24, 2016 | 8.448 | 8.507 | 8.411 | 8.486 | 303,706 | +0.02(+0.19%) |
Aug 23, 2016 | 8.389 | 8.502 | 8.389 | 8.470 | 215,234 | +0.06(+0.70%) |
Aug 22, 2016 | 8.448 | 8.459 | 8.319 | 8.411 | 192,654 | +0.03(+0.39%) |
Aug 19, 2016 | 8.346 | 8.395 | 8.325 | 8.378 | 192,297 | -0.02(-0.26%) |
Aug 18, 2016 | 8.298 | 8.432 | 8.298 | 8.400 | 282,886 | +0.07(+0.84%) |
Aug 17, 2016 | 8.421 | 8.421 | 8.255 | 8.330 | 292,614 | -0.11(-1.34%) |
Aug 16, 2016 | 8.464 | 8.470 | 8.420 | 8.443 | 249,803 | -0.04(-0.44%) |
Aug 15, 2016 | 8.588 | 8.588 | 8.448 | 8.481 | 213,611 | -0.08(-0.88%) |
Aug 12, 2016 | 8.572 | 8.599 | 8.518 | 8.556 | 210,691 | +0.02(+0.25%) |
Aug 11, 2016 | 8.534 | 8.540 | 8.470 | 8.534 | 250,677 | +0.00(+0.00%) |
Aug 10, 2016 | 8.518 | 8.561 | 8.513 | 8.534 | 164,043 | -0.01(-0.13%) |
Aug 09, 2016 | 8.432 | 8.545 | 8.406 | 8.545 | 143,322 | +0.11(+1.34%) |
Aug 08, 2016 | 8.438 | 8.513 | 8.416 | 8.432 | 151,722 | +0.02(+0.26%) |
Aug 05, 2016 | 8.314 | 8.491 | 8.233 | 8.411 | 491,741 | +0.15(+1.82%) |
Aug 04, 2016 | 8.233 | 8.265 | 8.179 | 8.260 | 166,739 | +0.02(+0.26%) |
Aug 03, 2016 | 8.104 | 8.244 | 7.464 | 8.239 | 209,925 | +0.15(+1.79%) |
Aug 02, 2016 | 8.142 | 8.147 | 8.066 | 8.093 | 182,305 | -0.04(-0.46%) |
Aug 01, 2016 | 8.088 | 8.142 | 7.980 | 8.131 | 210,130 | +0.08(+0.93%) |
Jul 29, 2016 | 8.045 | 8.115 | 8.002 | 8.056 | 230,293 | +0.04(+0.54%) |
Jul 28, 2016 | 7.959 | 8.029 | 7.927 | 8.013 | 102,827 | +0.05(+0.68%) |
Jul 27, 2016 | 7.911 | 7.991 | 7.894 | 7.959 | 131,746 | +0.01(+0.07%) |
Jul 26, 2016 | 7.889 | 7.959 | 7.857 | 7.954 | 147,781 | +0.08(+0.96%) |
Jul 25, 2016 | 7.878 | 7.916 | 7.824 | 7.878 | 134,489 | +0.01(+0.14%) |
Jul 22, 2016 | 7.803 | 7.916 | 7.803 | 7.868 | 131,984 | +0.02(+0.21%) |
Jul 21, 2016 | 7.868 | 7.905 | 7.841 | 7.851 | 102,088 | -0.02(-0.21%) |
Jul 20, 2016 | 7.803 | 7.916 | 7.787 | 7.868 | 120,126 | +0.03(+0.41%) |
Jul 19, 2016 | 7.749 | 7.835 | 7.706 | 7.835 | 243,073 | +0.10(+1.25%) |
Jul 18, 2016 | 7.722 | 7.749 | 7.690 | 7.738 | 270,407 | +0.02(+0.21%) |
Jul 15, 2016 | 7.695 | 7.728 | 7.636 | 7.722 | 184,403 | +0.03(+0.35%) |
Jul 14, 2016 | 7.765 | 7.790 | 7.685 | 7.695 | 177,733 | -0.09(-1.17%) |
Jul 13, 2016 | 7.798 | 7.798 | 7.749 | 7.787 | 120,332 | +0.02(+0.21%) |
Jul 12, 2016 | 7.771 | 7.782 | 7.744 | 7.771 | 298,304 | -0.02(-0.28%) |
Jul 11, 2016 | 7.701 | 7.798 | 7.658 | 7.792 | 148,384 | +0.09(+1.19%) |
Jul 08, 2016 | 7.658 | 7.722 | 7.620 | 7.701 | 375,780 | +0.08(+0.99%) |
Jul 07, 2016 | 7.701 | 7.722 | 7.599 | 7.626 | 156,735 | -0.09(-1.12%) |
Jul 06, 2016 | 7.669 | 7.760 | 7.620 | 7.712 | 246,422 | +0.00(+0.00%) |
Jul 05, 2016 | 7.760 | 7.803 | 7.706 | 7.712 | 158,048 | -0.08(-0.97%) |
Jul 01, 2016 | 7.798 | 7.787 | 7.787 | 7.787 | 225,004 | +0.02(+0.28%) |
Jun 30, 2016 | 7.674 | 7.771 | 7.609 | 7.765 | 292,121 | +0.09(+1.12%) |
Jun 29, 2016 | 7.599 | 7.712 | 7.572 | 7.679 | 283,173 | +0.13(+1.78%) |
Jun 28, 2016 | 7.341 | 7.572 | 7.341 | 7.545 | 276,361 | +0.18(+2.48%) |
Jun 27, 2016 | 7.480 | 7.491 | 7.297 | 7.362 | 372,390 | -0.13(-1.79%) |
Jun 24, 2016 | 7.437 | 7.636 | 7.334 | 7.496 | 475,823 | -0.08(-0.99%) |
Jun 23, 2016 | 7.583 | 7.604 | 7.550 | 7.572 | 146,264 | +0.01(+0.07%) |
Jun 22, 2016 | 7.599 | 7.631 | 7.539 | 7.566 | 212,250 | -0.05(-0.64%) |
Jun 21, 2016 | 7.755 | 7.755 | 7.599 | 7.615 | 193,822 | -0.10(-1.32%) |
Jun 20, 2016 | 7.690 | 7.744 | 7.669 | 7.717 | 245,283 | +0.03(+0.42%) |
Jun 17, 2016 | 7.669 | 7.697 | 7.561 | 7.685 | 865,037 | +0.01(+0.07%) |
Jun 16, 2016 | 7.448 | 7.685 | 7.448 | 7.679 | 421,567 | +0.64(+9.13%) |
Jun 15, 2016 | 7.032 | 7.076 | 6.978 | 7.037 | 288,730 | +0.01(+0.14%) |
Jun 14, 2016 | 7.061 | 7.071 | 6.969 | 7.027 | 324,410 | -0.05(-0.75%) |
Jun 13, 2016 | 7.124 | 7.134 | 7.042 | 7.080 | 397,467 | -0.02(-0.34%) |
Jun 10, 2016 | 7.105 | 7.148 | 7.056 | 7.105 | 430,210 | +0.00(+0.07%) |
Jun 09, 2016 | 7.046 | 7.114 | 7.037 | 7.100 | 208,898 | +0.02(+0.27%) |
Jun 08, 2016 | 7.046 | 7.085 | 6.998 | 7.080 | 248,380 | +0.08(+1.18%) |
Jun 07, 2016 | 7.022 | 7.046 | 6.978 | 6.998 | 182,531 | +0.00(+0.00%) |
Jun 06, 2016 | 6.993 | 7.032 | 6.945 | 6.998 | 187,531 | +0.05(+0.70%) |
Jun 03, 2016 | 6.891 | 6.964 | 6.891 | 6.949 | 232,265 | +0.02(+0.28%) |
Jun 02, 2016 | 6.915 | 6.935 | 6.857 | 6.930 | 223,621 | +0.03(+0.49%) |
Jun 01, 2016 | 6.765 | 6.896 | 6.760 | 6.896 | 200,510 | +0.10(+1.50%) |
May 31, 2016 | 6.785 | 6.823 | 6.707 | 6.794 | 365,156 | +0.05(+0.72%) |
May 27, 2016 | 6.775 | 6.746 | 6.746 | 6.746 | 209,917 | -0.01(-0.22%) |
May 26, 2016 | 6.731 | 6.785 | 6.724 | 6.760 | 172,360 | +0.02(+0.36%) |
May 25, 2016 | 6.668 | 6.775 | 6.658 | 6.736 | 287,819 | +0.06(+0.94%) |
May 24, 2016 | 6.561 | 6.707 | 6.561 | 6.673 | 381,292 | +0.10(+1.47%) |
May 23, 2016 | 6.576 | 6.620 | 6.547 | 6.576 | 209,331 | +0.03(+0.44%) |
May 20, 2016 | 6.479 | 6.547 | 6.469 | 6.547 | 397,504 | +0.09(+1.35%) |
May 19, 2016 | 6.460 | 6.508 | 6.372 | 6.460 | 399,114 | -0.05(-0.82%) |
May 18, 2016 | 6.595 | 6.624 | 6.435 | 6.513 | 462,937 | -0.10(-1.47%) |
May 17, 2016 | 6.620 | 6.702 | 6.557 | 6.610 | 323,891 | -0.05(-0.80%) |
May 16, 2016 | 6.712 | 6.721 | 6.644 | 6.663 | 296,022 | +0.00(+0.00%) |
May 13, 2016 | 6.639 | 6.688 | 6.620 | 6.663 | 318,214 | -0.00(-0.07%) |
May 12, 2016 | 6.746 | 6.755 | 6.615 | 6.668 | 358,308 | -0.04(-0.65%) |
May 11, 2016 | 6.610 | 6.755 | 6.581 | 6.712 | 539,701 | +0.11(+1.69%) |
May 10, 2016 | 6.649 | 6.654 | 6.525 | 6.600 | 277,527 | -0.02(-0.29%) |
May 09, 2016 | 6.494 | 6.649 | 6.494 | 6.620 | 388,876 | +0.07(+1.11%) |
May 06, 2016 | 6.411 | 6.557 | 6.304 | 6.547 | 447,282 | +0.04(+0.67%) |
May 05, 2016 | 6.469 | 6.571 | 6.469 | 6.503 | 245,666 | +0.03(+0.52%) |
May 04, 2016 | 6.401 | 6.498 | 6.363 | 6.469 | 173,670 | +0.05(+0.76%) |
May 03, 2016 | 6.469 | 6.508 | 6.387 | 6.421 | 159,897 | -0.11(-1.71%) |
May 02, 2016 | 6.498 | 6.542 | 6.464 | 6.532 | 188,471 | +0.04(+0.60%) |
Apr 29, 2016 | 6.498 | 6.542 | 6.430 | 6.494 | 200,066 | +0.00(+0.00%) |
Apr 28, 2016 | 6.542 | 6.542 | 6.474 | 6.494 | 156,691 | -0.05(-0.74%) |
Apr 27, 2016 | 6.503 | 6.557 | 6.489 | 6.542 | 132,781 | +0.00(+0.07%) |
Apr 26, 2016 | 6.503 | 6.542 | 6.474 | 6.537 | 301,981 | +0.04(+0.60%) |
Apr 25, 2016 | 6.489 | 6.506 | 6.431 | 6.498 | 169,985 | +0.02(+0.37%) |
Apr 22, 2016 | 6.484 | 6.508 | 6.428 | 6.474 | 129,604 | -0.00(-0.07%) |
Apr 21, 2016 | 6.537 | 6.566 | 6.440 | 6.479 | 251,712 | -0.03(-0.52%) |
Apr 20, 2016 | 6.518 | 6.571 | 6.489 | 6.513 | 175,322 | -0.03(-0.52%) |
Apr 19, 2016 | 6.513 | 6.591 | 6.499 | 6.547 | 186,182 | +0.03(+0.52%) |
Apr 18, 2016 | 6.484 | 6.537 | 6.440 | 6.513 | 147,797 | +0.03(+0.45%) |
Apr 15, 2016 | 6.474 | 6.527 | 6.440 | 6.484 | 307,563 | +0.01(+0.15%) |
Apr 14, 2016 | 6.464 | 6.513 | 6.372 | 6.474 | 320,886 | +0.01(+0.23%) |
Apr 13, 2016 | 6.450 | 6.494 | 6.406 | 6.460 | 204,941 | +0.03(+0.53%) |
Apr 12, 2016 | 6.333 | 6.513 | 6.309 | 6.426 | 475,233 | +0.11(+1.69%) |
Apr 11, 2016 | 6.232 | 6.353 | 6.232 | 6.319 | 622,975 | +0.09(+1.48%) |
Apr 08, 2016 | 6.227 | 6.304 | 6.222 | 6.227 | 118,648 | +0.02(+0.39%) |
Apr 07, 2016 | 6.198 | 6.237 | 6.169 | 6.203 | 248,077 | +0.00(+0.08%) |
Apr 06, 2016 | 6.212 | 6.252 | 6.178 | 6.198 | 214,288 | -0.02(-0.39%) |
Apr 05, 2016 | 6.232 | 6.263 | 6.169 | 6.222 | 326,369 | -0.02(-0.39%) |
Apr 04, 2016 | 6.304 | 6.309 | 6.232 | 6.246 | 266,988 | -0.07(-1.08%) |
Apr 01, 2016 | 6.314 | 6.343 | 6.227 | 6.314 | 291,160 | -0.02(-0.38%) |
Mar 31, 2016 | 6.256 | 6.343 | 6.222 | 6.338 | 387,507 | +0.07(+1.08%) |
Mar 30, 2016 | 6.300 | 6.319 | 6.169 | 6.270 | 295,069 | -0.02(-0.31%) |
Mar 29, 2016 | 6.159 | 6.300 | 6.110 | 6.290 | 331,551 | +0.13(+2.05%) |
Mar 28, 2016 | 6.193 | 6.227 | 6.096 | 6.164 | 285,093 | -0.03(-0.47%) |
Mar 24, 2016 | 6.135 | 6.193 | 6.193 | 6.193 | 381,892 | +0.03(+0.47%) |
Mar 23, 2016 | 6.275 | 6.295 | 6.164 | 6.164 | 405,773 | -0.13(-2.00%) |
Mar 22, 2016 | 6.178 | 6.290 | 6.140 | 6.290 | 591,683 | +0.07(+1.17%) |
Mar 21, 2016 | 6.261 | 6.333 | 6.217 | 6.217 | 569,993 | -0.07(-1.08%) |
Mar 18, 2016 | 6.212 | 6.287 | 6.173 | 6.285 | 1,229,891 | +0.10(+1.57%) |
Mar 17, 2016 | 6.067 | 6.207 | 6.062 | 6.188 | 474,748 | +0.56(+10.05%) |
Mar 16, 2016 | 5.528 | 5.627 | 5.498 | 5.623 | 931,888 | +0.09(+1.64%) |
Mar 15, 2016 | 5.541 | 5.586 | 5.485 | 5.532 | 466,281 | -0.05(-0.93%) |
Mar 14, 2016 | 5.627 | 5.632 | 5.506 | 5.584 | 438,113 | -0.03(-0.61%) |
Mar 11, 2016 | 5.545 | 5.619 | 5.506 | 5.619 | 551,032 | +0.11(+2.04%) |
Mar 10, 2016 | 5.614 | 5.614 | 5.430 | 5.506 | 565,374 | -0.08(-1.47%) |
Mar 09, 2016 | 5.584 | 5.649 | 5.537 | 5.588 | 361,783 | +0.00(+0.08%) |
Mar 08, 2016 | 5.688 | 5.705 | 5.532 | 5.584 | 442,818 | -0.12(-2.05%) |
Mar 07, 2016 | 5.645 | 5.718 | 5.627 | 5.701 | 620,653 | +0.05(+0.84%) |
Mar 04, 2016 | 5.675 | 5.714 | 5.619 | 5.653 | 670,883 | -0.01(-0.23%) |
Mar 03, 2016 | 5.528 | 5.688 | 5.502 | 5.666 | 812,041 | +0.21(+3.88%) |
Mar 02, 2016 | 5.303 | 5.463 | 5.286 | 5.455 | 830,674 | +0.15(+2.85%) |