Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.361 | 6.361 | 6.361 | 0 | -0.08(-1.28%) | |
Dec 29, 2016 | 6.295 | 6.451 | 6.295 | 6.443 | 1,490,282 | +0.15(+2.35%) |
Dec 28, 2016 | 6.336 | 6.369 | 6.262 | 6.295 | 1,532,020 | -0.03(-0.52%) |
Dec 27, 2016 | 6.443 | 6.484 | 6.319 | 6.328 | 1,587,899 | -0.09(-1.41%) |
Dec 23, 2016 | 6.418 | 6.418 | 6.418 | 0 | -0.04(-0.64%) | |
Dec 22, 2016 | 6.385 | 6.509 | 6.377 | 6.459 | 3,900,375 | +0.08(+1.29%) |
Dec 21, 2016 | 6.336 | 6.410 | 6.303 | 6.377 | 2,057,491 | +0.05(+0.78%) |
Dec 20, 2016 | 6.319 | 6.345 | 6.270 | 6.328 | 2,731,652 | -0.02(-0.26%) |
Dec 19, 2016 | 6.153 | 6.352 | 6.153 | 6.344 | 3,826,656 | +0.20(+3.24%) |
Dec 16, 2016 | 5.962 | 6.169 | 5.954 | 6.145 | 7,053,615 | +0.23(+3.91%) |
Dec 15, 2016 | 6.153 | 6.177 | 5.914 | 5.914 | 4,596,439 | -0.24(-3.89%) |
Dec 14, 2016 | 6.225 | 6.348 | 6.137 | 6.153 | 3,718,892 | -0.06(-0.90%) |
Dec 13, 2016 | 6.384 | 6.416 | 6.185 | 6.209 | 3,368,823 | -0.21(-3.23%) |
Dec 12, 2016 | 6.456 | 6.527 | 6.408 | 6.416 | 2,379,390 | -0.04(-0.62%) |
Dec 09, 2016 | 6.456 | 6.480 | 6.392 | 6.456 | 2,266,406 | -0.01(-0.12%) |
Dec 08, 2016 | 6.392 | 6.480 | 6.344 | 6.464 | 1,946,500 | +0.01(+0.12%) |
Dec 07, 2016 | 6.400 | 6.512 | 6.400 | 6.456 | 1,407,906 | +0.07(+1.12%) |
Dec 06, 2016 | 6.288 | 6.384 | 6.280 | 6.384 | 1,609,712 | +0.12(+1.91%) |
Dec 05, 2016 | 6.137 | 6.312 | 6.137 | 6.264 | 2,038,393 | +0.15(+2.48%) |
Dec 02, 2016 | 6.217 | 6.264 | 6.097 | 6.113 | 3,220,339 | -0.11(-1.79%) |
Dec 01, 2016 | 6.408 | 6.408 | 6.185 | 6.225 | 2,293,910 | -0.18(-2.86%) |
Nov 30, 2016 | 6.527 | 6.535 | 6.384 | 6.408 | 2,309,407 | -0.16(-2.43%) |
Nov 29, 2016 | 6.480 | 6.639 | 6.448 | 6.567 | 2,046,628 | +0.09(+1.35%) |
Nov 28, 2016 | 6.456 | 6.527 | 6.448 | 6.480 | 1,061,969 | +0.04(+0.62%) |
Nov 25, 2016 | 6.392 | 6.460 | 6.392 | 6.440 | 601,622 | +0.05(+0.75%) |
Nov 23, 2016 | 6.392 | 6.392 | 6.392 | 0 | -0.07(-1.11%) | |
Nov 22, 2016 | 6.432 | 6.551 | 6.408 | 6.464 | 1,891,499 | +0.07(+1.12%) |
Nov 21, 2016 | 6.432 | 6.432 | 6.360 | 6.392 | 2,059,981 | +0.02(+0.38%) |
Nov 18, 2016 | 6.376 | 6.392 | 6.276 | 6.368 | 2,279,512 | +0.02(+0.25%) |
Nov 17, 2016 | 6.400 | 6.440 | 6.352 | 6.352 | 1,908,241 | -0.03(-0.50%) |
Nov 16, 2016 | 6.440 | 6.496 | 6.376 | 6.384 | 1,979,594 | -0.04(-0.62%) |
Nov 15, 2016 | 6.400 | 6.452 | 6.336 | 6.424 | 2,107,086 | +0.04(+0.62%) |
Nov 14, 2016 | 6.504 | 6.527 | 6.376 | 6.384 | 2,266,656 | -0.11(-1.72%) |
Nov 11, 2016 | 6.440 | 6.535 | 6.432 | 6.496 | 2,372,252 | +0.06(+0.87%) |
Nov 10, 2016 | 6.735 | 6.759 | 6.440 | 6.440 | 3,563,726 | -0.28(-4.15%) |
Nov 09, 2016 | 6.711 | 6.775 | 6.623 | 6.719 | 1,839,163 | -0.06(-0.94%) |
Nov 08, 2016 | 6.751 | 6.850 | 6.751 | 6.783 | 760,066 | +0.02(+0.24%) |
Nov 07, 2016 | 6.759 | 6.814 | 6.727 | 6.767 | 1,729,670 | +0.02(+0.35%) |
Nov 04, 2016 | 6.743 | 6.814 | 6.727 | 6.743 | 1,645,835 | -0.02(-0.24%) |
Nov 03, 2016 | 6.695 | 6.814 | 6.695 | 6.759 | 1,303,203 | +0.05(+0.71%) |
Nov 02, 2016 | 6.783 | 6.783 | 6.687 | 6.711 | 1,319,561 | -0.04(-0.59%) |
Nov 01, 2016 | 6.862 | 6.886 | 6.743 | 6.751 | 1,755,330 | -0.12(-1.74%) |
Oct 31, 2016 | 6.862 | 6.886 | 6.814 | 6.870 | 2,128,041 | +0.04(+0.58%) |
Oct 28, 2016 | 6.878 | 6.878 | 6.751 | 6.830 | 2,334,660 | -0.02(-0.35%) |
Oct 27, 2016 | 6.910 | 6.934 | 6.814 | 6.854 | 2,455,333 | -0.08(-1.15%) |
Oct 26, 2016 | 6.902 | 6.970 | 6.878 | 6.934 | 1,654,747 | +0.05(+0.69%) |
Oct 25, 2016 | 6.751 | 6.910 | 6.735 | 6.886 | 1,804,378 | +0.14(+2.13%) |
Oct 24, 2016 | 6.727 | 6.755 | 6.687 | 6.743 | 892,358 | +0.06(+0.83%) |
Oct 21, 2016 | 6.671 | 6.727 | 6.671 | 6.687 | 619,598 | -0.02(-0.36%) |
Oct 20, 2016 | 6.695 | 6.735 | 6.663 | 6.711 | 500,652 | +0.02(+0.24%) |
Oct 19, 2016 | 6.647 | 6.735 | 6.623 | 6.695 | 968,976 | +0.08(+1.20%) |
Oct 18, 2016 | 6.631 | 6.671 | 6.591 | 6.615 | 1,086,409 | +0.00(+0.00%) |
Oct 17, 2016 | 6.663 | 6.687 | 6.615 | 6.615 | 932,665 | -0.05(-0.72%) |
Oct 14, 2016 | 6.695 | 6.703 | 6.639 | 6.663 | 1,126,259 | -0.03(-0.48%) |
Oct 13, 2016 | 6.687 | 6.735 | 6.639 | 6.695 | 1,163,318 | +0.01(+0.12%) |
Oct 12, 2016 | 6.623 | 6.735 | 6.567 | 6.687 | 1,764,839 | +0.12(+1.82%) |
Oct 11, 2016 | 6.591 | 6.631 | 6.543 | 6.567 | 1,457,505 | -0.04(-0.60%) |
Oct 10, 2016 | 6.583 | 6.663 | 6.567 | 6.607 | 949,595 | +0.04(+0.61%) |
Oct 07, 2016 | 6.567 | 6.630 | 6.527 | 6.567 | 2,104,662 | +0.00(+0.00%) |
Oct 06, 2016 | 6.639 | 6.639 | 6.512 | 6.567 | 1,797,326 | -0.09(-1.32%) |
Oct 05, 2016 | 6.687 | 6.743 | 6.623 | 6.655 | 1,694,999 | -0.03(-0.48%) |
Oct 04, 2016 | 6.846 | 6.854 | 6.659 | 6.687 | 1,979,266 | -0.17(-2.44%) |
Oct 03, 2016 | 6.958 | 6.974 | 6.846 | 6.854 | 1,314,541 | -0.10(-1.38%) |
Sep 30, 2016 | 6.926 | 6.990 | 6.910 | 6.950 | 1,781,276 | +0.03(+0.46%) |
Sep 29, 2016 | 6.950 | 6.966 | 6.862 | 6.918 | 1,072,196 | -0.02(-0.23%) |
Sep 28, 2016 | 6.982 | 7.006 | 6.894 | 6.934 | 876,550 | -0.05(-0.68%) |
Sep 27, 2016 | 7.014 | 7.046 | 6.974 | 6.982 | 1,364,052 | -0.02(-0.34%) |
Sep 26, 2016 | 6.982 | 7.061 | 6.978 | 7.006 | 1,530,721 | +0.02(+0.23%) |
Sep 23, 2016 | 7.022 | 7.077 | 6.990 | 6.990 | 1,525,357 | -0.08(-1.13%) |
Sep 22, 2016 | 7.006 | 7.077 | 6.990 | 7.069 | 1,338,245 | +0.09(+1.26%) |
Sep 21, 2016 | 6.934 | 7.006 | 6.862 | 6.982 | 1,703,235 | +0.06(+0.92%) |
Sep 20, 2016 | 6.846 | 6.938 | 6.822 | 6.918 | 1,847,318 | +0.10(+1.52%) |
Sep 19, 2016 | 6.838 | 6.923 | 6.783 | 6.814 | 2,111,964 | -0.03(-0.45%) |
Sep 16, 2016 | 6.900 | 6.915 | 6.768 | 6.845 | 8,755,223 | -0.07(-1.01%) |
Sep 15, 2016 | 6.814 | 6.962 | 6.799 | 6.915 | 3,078,162 | +0.09(+1.36%) |
Sep 14, 2016 | 6.768 | 6.892 | 6.752 | 6.822 | 1,865,848 | +0.05(+0.80%) |
Sep 13, 2016 | 6.760 | 6.845 | 6.737 | 6.768 | 2,545,870 | +0.01(+0.11%) |
Sep 12, 2016 | 6.621 | 6.807 | 6.598 | 6.760 | 2,396,507 | +0.11(+1.63%) |
Sep 09, 2016 | 6.923 | 6.931 | 6.652 | 6.652 | 2,241,403 | -0.29(-4.24%) |
Sep 08, 2016 | 7.000 | 7.008 | 6.915 | 6.946 | 1,065,440 | -0.07(-0.99%) |
Sep 07, 2016 | 6.938 | 7.016 | 6.938 | 7.016 | 1,196,696 | +0.08(+1.12%) |
Sep 06, 2016 | 6.931 | 6.954 | 6.869 | 6.938 | 1,074,800 | +0.04(+0.56%) |
Sep 02, 2016 | 6.776 | 6.900 | 6.900 | 6.900 | 1,668,077 | +0.12(+1.83%) |
Sep 01, 2016 | 6.807 | 6.830 | 6.721 | 6.776 | 1,826,025 | -0.05(-0.68%) |
Aug 31, 2016 | 6.861 | 6.861 | 6.760 | 6.822 | 1,543,722 | -0.03(-0.45%) |
Aug 30, 2016 | 6.845 | 6.861 | 6.807 | 6.853 | 1,273,750 | +0.01(+0.11%) |
Aug 29, 2016 | 6.915 | 6.954 | 6.838 | 6.845 | 1,093,331 | -0.05(-0.79%) |
Aug 26, 2016 | 6.977 | 6.977 | 6.861 | 6.900 | 2,534,380 | -0.05(-0.78%) |
Aug 25, 2016 | 6.962 | 6.977 | 6.923 | 6.954 | 717,024 | +0.01(+0.11%) |
Aug 24, 2016 | 6.969 | 6.969 | 6.915 | 6.946 | 977,794 | -0.02(-0.33%) |
Aug 23, 2016 | 6.931 | 6.985 | 6.892 | 6.969 | 804,980 | +0.06(+0.90%) |
Aug 22, 2016 | 6.923 | 6.946 | 6.880 | 6.907 | 908,122 | -0.02(-0.22%) |
Aug 19, 2016 | 6.931 | 6.954 | 6.876 | 6.923 | 959,369 | -0.01(-0.11%) |
Aug 18, 2016 | 6.876 | 7.016 | 6.876 | 6.931 | 1,142,486 | +0.03(+0.45%) |
Aug 17, 2016 | 6.915 | 6.931 | 6.791 | 6.900 | 1,195,074 | +0.00(+0.00%) |
Aug 16, 2016 | 6.954 | 6.954 | 6.884 | 6.900 | 1,108,822 | -0.05(-0.78%) |
Aug 15, 2016 | 7.000 | 7.031 | 6.954 | 6.954 | 1,167,589 | -0.05(-0.77%) |
Aug 12, 2016 | 7.008 | 7.070 | 7.000 | 7.008 | 1,042,667 | -0.01(-0.11%) |
Aug 11, 2016 | 7.078 | 7.078 | 6.977 | 7.016 | 1,276,832 | -0.06(-0.88%) |
Aug 10, 2016 | 7.093 | 7.116 | 7.058 | 7.078 | 906,651 | -0.01(-0.11%) |
Aug 09, 2016 | 7.008 | 7.093 | 6.993 | 7.085 | 1,369,656 | +0.08(+1.11%) |
Aug 08, 2016 | 7.085 | 7.093 | 7.000 | 7.008 | 1,627,914 | -0.08(-1.09%) |
Aug 05, 2016 | 7.039 | 7.132 | 7.031 | 7.085 | 1,583,144 | +0.05(+0.77%) |
Aug 04, 2016 | 7.016 | 7.054 | 6.993 | 7.031 | 1,080,396 | +0.02(+0.22%) |
Aug 03, 2016 | 6.969 | 7.039 | 6.923 | 7.016 | 1,112,303 | +0.05(+0.78%) |
Aug 02, 2016 | 7.054 | 7.062 | 6.962 | 6.962 | 1,379,621 | -0.10(-1.43%) |
Aug 01, 2016 | 6.931 | 7.093 | 6.931 | 7.062 | 2,551,725 | +0.13(+1.90%) |
Jul 29, 2016 | 6.869 | 6.962 | 6.861 | 6.931 | 2,152,611 | +0.08(+1.13%) |
Jul 28, 2016 | 6.830 | 6.869 | 6.776 | 6.853 | 1,440,289 | +0.02(+0.34%) |
Jul 27, 2016 | 6.853 | 6.853 | 6.752 | 6.830 | 1,219,286 | +0.00(+0.00%) |
Jul 26, 2016 | 6.799 | 6.838 | 6.783 | 6.830 | 1,102,671 | +0.03(+0.46%) |
Jul 25, 2016 | 6.807 | 6.822 | 6.745 | 6.799 | 1,284,501 | -0.02(-0.23%) |
Jul 22, 2016 | 6.752 | 6.838 | 6.752 | 6.814 | 893,207 | +0.05(+0.80%) |
Jul 21, 2016 | 6.714 | 6.838 | 6.706 | 6.760 | 1,931,494 | +0.05(+0.81%) |
Jul 20, 2016 | 6.660 | 6.706 | 6.644 | 6.706 | 1,157,111 | +0.05(+0.70%) |
Jul 19, 2016 | 6.582 | 6.667 | 6.559 | 6.660 | 1,298,005 | +0.08(+1.18%) |
Jul 18, 2016 | 6.567 | 6.598 | 6.547 | 6.582 | 781,386 | +0.03(+0.47%) |
Jul 15, 2016 | 6.551 | 6.567 | 6.520 | 6.551 | 1,340,413 | +0.01(+0.12%) |
Jul 14, 2016 | 6.567 | 6.613 | 6.536 | 6.543 | 1,424,582 | -0.05(-0.71%) |
Jul 13, 2016 | 6.590 | 6.605 | 6.543 | 6.590 | 2,088,282 | +0.04(+0.59%) |
Jul 12, 2016 | 6.505 | 6.582 | 6.489 | 6.551 | 2,697,829 | +0.02(+0.36%) |
Jul 11, 2016 | 6.497 | 6.536 | 6.458 | 6.528 | 2,204,784 | +0.03(+0.48%) |
Jul 08, 2016 | 6.505 | 6.497 | 6.466 | 6.497 | 1,877,937 | +0.00(+0.00%) |
Jul 07, 2016 | 6.543 | 6.567 | 6.474 | 6.497 | 1,910,607 | -0.06(-0.94%) |
Jul 06, 2016 | 6.505 | 6.590 | 6.481 | 6.559 | 3,023,384 | +0.02(+0.36%) |
Jul 05, 2016 | 6.543 | 6.567 | 6.497 | 6.536 | 2,292,025 | +0.00(+0.00%) |
Jul 01, 2016 | 6.497 | 6.536 | 6.536 | 6.536 | 1,531,449 | +0.05(+0.84%) |
Jun 30, 2016 | 6.412 | 6.505 | 6.365 | 6.481 | 3,756,290 | +0.05(+0.84%) |
Jun 29, 2016 | 6.412 | 6.458 | 6.389 | 6.427 | 1,876,419 | +0.02(+0.24%) |
Jun 28, 2016 | 6.296 | 6.419 | 6.272 | 6.412 | 3,559,397 | +0.13(+2.10%) |
Jun 27, 2016 | 6.311 | 6.350 | 6.230 | 6.280 | 2,886,032 | -0.03(-0.49%) |
Jun 24, 2016 | 6.195 | 6.396 | 6.179 | 6.311 | 2,895,626 | +0.00(+0.00%) |
Jun 23, 2016 | 6.342 | 6.342 | 6.284 | 6.311 | 1,086,472 | +0.02(+0.25%) |
Jun 22, 2016 | 6.288 | 6.327 | 6.268 | 6.296 | 1,098,491 | +0.02(+0.25%) |
Jun 21, 2016 | 6.381 | 6.404 | 6.280 | 6.280 | 1,430,880 | -0.09(-1.34%) |
Jun 20, 2016 | 6.311 | 6.381 | 6.303 | 6.365 | 2,925,608 | +0.06(+0.98%) |
Jun 17, 2016 | 6.281 | 6.371 | 6.266 | 6.303 | 4,294,932 | +0.02(+0.36%) |
Jun 16, 2016 | 6.236 | 6.300 | 6.221 | 6.281 | 1,811,222 | +0.05(+0.84%) |
Jun 15, 2016 | 6.183 | 6.266 | 6.172 | 6.228 | 1,492,575 | +0.03(+0.48%) |
Jun 14, 2016 | 6.191 | 6.236 | 6.164 | 6.198 | 1,573,986 | +0.01(+0.12%) |
Jun 13, 2016 | 6.243 | 6.303 | 6.191 | 6.191 | 1,523,916 | -0.08(-1.32%) |
Jun 10, 2016 | 6.288 | 6.311 | 6.206 | 6.273 | 1,407,548 | -0.02(-0.36%) |
Jun 09, 2016 | 6.206 | 6.326 | 6.198 | 6.296 | 2,195,784 | +0.07(+1.09%) |
Jun 08, 2016 | 6.236 | 6.266 | 6.213 | 6.228 | 2,144,840 | +0.00(+0.00%) |
Jun 07, 2016 | 6.296 | 6.318 | 6.206 | 6.228 | 5,017,851 | -0.11(-1.78%) |
Jun 06, 2016 | 6.424 | 6.424 | 6.311 | 6.341 | 1,659,103 | -0.06(-0.94%) |
Jun 03, 2016 | 6.454 | 6.514 | 6.356 | 6.401 | 2,903,683 | -0.02(-0.23%) |
Jun 02, 2016 | 6.198 | 6.431 | 6.191 | 6.416 | 5,579,113 | +0.20(+3.26%) |
Jun 01, 2016 | 6.138 | 6.213 | 6.108 | 6.213 | 1,080,723 | +0.08(+1.22%) |
May 31, 2016 | 6.123 | 6.168 | 6.078 | 6.138 | 1,936,338 | +0.02(+0.25%) |
May 27, 2016 | 6.161 | 6.123 | 6.123 | 6.123 | 836,826 | -0.04(-0.61%) |
May 26, 2016 | 6.100 | 6.168 | 6.100 | 6.161 | 887,028 | +0.06(+0.99%) |
May 25, 2016 | 6.123 | 6.142 | 6.085 | 6.100 | 902,786 | -0.04(-0.61%) |
May 24, 2016 | 6.108 | 6.138 | 6.070 | 6.138 | 1,123,163 | +0.05(+0.86%) |
May 23, 2016 | 6.115 | 6.153 | 6.085 | 6.085 | 1,028,640 | -0.01(-0.12%) |
May 20, 2016 | 6.063 | 6.100 | 6.033 | 6.093 | 1,887,256 | +0.03(+0.50%) |
May 19, 2016 | 6.018 | 6.074 | 5.973 | 6.063 | 3,764,177 | -0.02(-0.25%) |
May 18, 2016 | 6.236 | 6.237 | 6.003 | 6.078 | 2,796,746 | -0.17(-2.76%) |
May 17, 2016 | 6.288 | 6.326 | 6.206 | 6.251 | 1,945,559 | -0.05(-0.83%) |
May 16, 2016 | 6.273 | 6.341 | 6.251 | 6.303 | 1,268,067 | +0.02(+0.36%) |
May 13, 2016 | 6.281 | 6.311 | 6.236 | 6.281 | 1,029,078 | -0.02(-0.24%) |
May 12, 2016 | 6.243 | 6.300 | 6.206 | 6.296 | 1,735,429 | +0.05(+0.84%) |
May 11, 2016 | 6.221 | 6.288 | 6.221 | 6.243 | 1,988,377 | +0.02(+0.36%) |
May 10, 2016 | 6.191 | 6.228 | 6.161 | 6.221 | 923,903 | +0.03(+0.49%) |
May 09, 2016 | 6.176 | 6.228 | 6.153 | 6.191 | 1,177,187 | +0.02(+0.24%) |
May 06, 2016 | 6.085 | 6.191 | 6.085 | 6.176 | 1,196,957 | +0.08(+1.23%) |
May 05, 2016 | 6.070 | 6.131 | 6.063 | 6.100 | 1,074,074 | +0.03(+0.50%) |
May 04, 2016 | 5.958 | 6.078 | 5.928 | 6.070 | 1,745,125 | +0.08(+1.38%) |
May 03, 2016 | 6.033 | 6.063 | 5.928 | 5.988 | 2,150,405 | -0.08(-1.24%) |
May 02, 2016 | 6.100 | 6.131 | 6.018 | 6.063 | 1,895,470 | -0.03(-0.49%) |
Apr 29, 2016 | 6.040 | 6.093 | 6.010 | 6.093 | 1,403,024 | +0.05(+0.87%) |
Apr 28, 2016 | 6.010 | 6.078 | 6.010 | 6.040 | 1,362,861 | +0.00(+0.00%) |
Apr 27, 2016 | 6.010 | 6.074 | 6.003 | 6.040 | 1,705,020 | +0.01(+0.12%) |
Apr 26, 2016 | 6.093 | 6.138 | 5.995 | 6.033 | 1,686,495 | -0.07(-1.11%) |
Apr 25, 2016 | 6.033 | 6.112 | 6.018 | 6.100 | 934,265 | +0.05(+0.87%) |
Apr 22, 2016 | 6.033 | 6.108 | 6.010 | 6.048 | 1,799,888 | -0.07(-1.11%) |
Apr 21, 2016 | 6.266 | 6.318 | 6.070 | 6.115 | 2,235,150 | -0.15(-2.40%) |
Apr 20, 2016 | 6.311 | 6.356 | 6.247 | 6.266 | 2,047,321 | -0.05(-0.71%) |
Apr 19, 2016 | 6.273 | 6.311 | 6.273 | 6.311 | 996,225 | +0.05(+0.84%) |
Apr 18, 2016 | 6.221 | 6.300 | 6.206 | 6.258 | 877,901 | +0.02(+0.24%) |
Apr 15, 2016 | 6.198 | 6.266 | 6.187 | 6.243 | 1,104,204 | +0.05(+0.73%) |
Apr 14, 2016 | 6.266 | 6.266 | 6.183 | 6.198 | 1,915,042 | -0.06(-0.96%) |
Apr 13, 2016 | 6.206 | 6.266 | 6.187 | 6.258 | 1,850,377 | -0.01(-0.12%) |
Apr 12, 2016 | 6.243 | 6.303 | 6.236 | 6.266 | 1,265,513 | +0.04(+0.60%) |
Apr 11, 2016 | 6.168 | 6.258 | 6.138 | 6.228 | 2,977,773 | +0.10(+1.59%) |
Apr 08, 2016 | 6.115 | 6.191 | 6.078 | 6.131 | 1,970,470 | +0.04(+0.62%) |
Apr 07, 2016 | 6.055 | 6.115 | 6.055 | 6.093 | 1,508,413 | +0.02(+0.25%) |
Apr 06, 2016 | 6.063 | 6.115 | 6.044 | 6.078 | 1,223,020 | +0.01(+0.12%) |
Apr 05, 2016 | 6.048 | 6.119 | 6.040 | 6.070 | 1,208,311 | +0.00(+0.00%) |
Apr 04, 2016 | 6.146 | 6.146 | 6.063 | 6.070 | 1,160,439 | -0.08(-1.22%) |
Apr 01, 2016 | 6.093 | 6.153 | 6.064 | 6.146 | 1,400,028 | +0.03(+0.49%) |
Mar 31, 2016 | 6.018 | 6.138 | 6.018 | 6.115 | 1,825,409 | +0.08(+1.37%) |
Mar 30, 2016 | 6.108 | 6.153 | 6.022 | 6.033 | 1,841,052 | -0.07(-1.11%) |
Mar 29, 2016 | 5.943 | 6.100 | 5.898 | 6.100 | 2,640,410 | +0.16(+2.65%) |
Mar 28, 2016 | 5.965 | 6.003 | 5.898 | 5.943 | 963,395 | -0.02(-0.38%) |
Mar 24, 2016 | 5.883 | 5.965 | 5.965 | 5.965 | 1,735,413 | +0.05(+0.89%) |
Mar 23, 2016 | 6.033 | 6.070 | 5.890 | 5.913 | 2,300,604 | -0.15(-2.48%) |
Mar 22, 2016 | 5.965 | 6.070 | 5.958 | 6.063 | 2,670,694 | +0.08(+1.25%) |
Mar 21, 2016 | 5.883 | 5.988 | 5.875 | 5.988 | 2,712,188 | +0.10(+1.66%) |
Mar 18, 2016 | 5.905 | 5.950 | 5.845 | 5.890 | 12,204,294 | -0.01(-0.13%) |
Mar 17, 2016 | 5.759 | 5.905 | 5.730 | 5.898 | 3,240,801 | +0.14(+2.40%) |
Mar 16, 2016 | 5.709 | 5.759 | 5.636 | 5.759 | 2,365,340 | +0.05(+0.89%) |
Mar 15, 2016 | 5.672 | 5.738 | 5.621 | 5.709 | 3,291,802 | +0.01(+0.26%) |
Mar 14, 2016 | 5.709 | 5.752 | 5.621 | 5.694 | 3,504,120 | -0.15(-2.49%) |
Mar 11, 2016 | 5.832 | 5.854 | 5.709 | 5.839 | 1,890,183 | +0.05(+0.88%) |
Mar 10, 2016 | 5.847 | 5.861 | 5.679 | 5.789 | 2,067,387 | -0.04(-0.62%) |
Mar 09, 2016 | 5.861 | 5.912 | 5.752 | 5.825 | 2,076,143 | -0.04(-0.62%) |
Mar 08, 2016 | 5.927 | 5.941 | 5.796 | 5.861 | 1,539,545 | -0.07(-1.10%) |
Mar 07, 2016 | 5.876 | 5.949 | 5.876 | 5.927 | 1,342,159 | +0.04(+0.74%) |
Mar 04, 2016 | 5.854 | 5.919 | 5.832 | 5.883 | 2,034,413 | +0.03(+0.50%) |
Mar 03, 2016 | 5.767 | 5.861 | 5.767 | 5.854 | 1,323,068 | +0.09(+1.64%) |
Mar 02, 2016 | 5.687 | 5.774 | 5.658 | 5.759 | 1,629,707 | +0.08(+1.41%) |
Mar 01, 2016 | 5.730 | 5.767 | 5.658 | 5.679 | 1,904,389 | -0.02(-0.38%) |
Feb 29, 2016 | 5.672 | 5.741 | 5.658 | 5.701 | 2,996,021 | +0.04(+0.64%) |
Feb 26, 2016 | 5.716 | 5.781 | 5.629 | 5.665 | 1,735,732 | -0.04(-0.64%) |
Feb 25, 2016 | 5.636 | 5.709 | 5.607 | 5.701 | 2,022,876 | +0.09(+1.55%) |
Feb 24, 2016 | 5.629 | 5.643 | 5.513 | 5.614 | 1,474,965 | -0.04(-0.64%) |
Feb 23, 2016 | 5.570 | 5.672 | 5.559 | 5.650 | 3,908,721 | +0.08(+1.44%) |
Feb 22, 2016 | 5.519 | 5.621 | 5.505 | 5.570 | 1,708,440 | +0.09(+1.59%) |
Feb 19, 2016 | 5.447 | 5.512 | 5.425 | 5.483 | 1,611,229 | +0.03(+0.53%) |
Feb 18, 2016 | 5.410 | 5.483 | 5.396 | 5.454 | 1,417,563 | +0.06(+1.08%) |
Feb 17, 2016 | 5.214 | 5.418 | 5.185 | 5.396 | 3,501,921 | +0.21(+4.07%) |
Feb 16, 2016 | 5.047 | 5.207 | 5.040 | 5.185 | 4,926,513 | +0.21(+4.24%) |
Feb 12, 2016 | 4.974 | 4.974 | 4.974 | 4.974 | 3,388,041 | +0.02(+0.44%) |
Feb 11, 2016 | 4.989 | 5.112 | 4.920 | 4.952 | 2,959,274 | -0.06(-1.16%) |
Feb 10, 2016 | 5.090 | 5.112 | 5.010 | 5.010 | 3,819,011 | -0.07(-1.43%) |
Feb 09, 2016 | 5.163 | 5.221 | 5.062 | 5.083 | 2,080,152 | -0.13(-2.51%) |
Feb 08, 2016 | 5.149 | 5.254 | 5.120 | 5.214 | 3,242,971 | +0.04(+0.84%) |
Feb 05, 2016 | 5.214 | 5.250 | 5.170 | 5.170 | 1,531,064 | -0.07(-1.25%) |
Feb 04, 2016 | 5.156 | 5.280 | 5.141 | 5.236 | 1,853,420 | +0.08(+1.55%) |
Feb 03, 2016 | 5.069 | 5.192 | 5.054 | 5.156 | 2,985,655 | +0.10(+2.01%) |
Feb 02, 2016 | 4.930 | 5.061 | 4.880 | 5.054 | 2,396,598 | +0.08(+1.61%) |
Feb 01, 2016 | 4.981 | 5.010 | 4.952 | 4.974 | 2,205,242 | -0.04(-0.73%) |
Jan 29, 2016 | 4.880 | 5.010 | 4.880 | 5.010 | 2,985,505 | +0.14(+2.84%) |
Jan 28, 2016 | 4.800 | 4.898 | 4.785 | 4.872 | 1,910,933 | +0.10(+2.13%) |
Jan 27, 2016 | 4.770 | 4.829 | 4.734 | 4.770 | 2,710,445 | -0.01(-0.30%) |
Jan 26, 2016 | 4.632 | 4.807 | 4.632 | 4.785 | 2,758,725 | +0.15(+3.30%) |
Jan 25, 2016 | 4.741 | 4.756 | 4.625 | 4.632 | 2,043,676 | -0.12(-2.45%) |
Jan 22, 2016 | 4.603 | 4.778 | 4.603 | 4.749 | 3,034,479 | +0.20(+4.31%) |
Jan 21, 2016 | 4.603 | 4.640 | 4.527 | 4.552 | 2,092,856 | -0.01(-0.16%) |
Jan 20, 2016 | 4.516 | 4.610 | 4.280 | 4.560 | 5,903,310 | -0.04(-0.79%) |
Jan 19, 2016 | 4.690 | 4.698 | 4.560 | 4.596 | 2,737,520 | -0.09(-2.02%) |
Jan 15, 2016 | 4.654 | 4.690 | 4.690 | 4.690 | 3,192,498 | -0.08(-1.68%) |
Jan 14, 2016 | 4.814 | 4.821 | 4.676 | 4.770 | 2,696,885 | -0.04(-0.91%) |
Jan 13, 2016 | 4.974 | 5.003 | 4.760 | 4.814 | 2,909,065 | -0.16(-3.22%) |
Jan 12, 2016 | 5.090 | 5.098 | 4.949 | 4.974 | 2,177,498 | -0.09(-1.72%) |
Jan 11, 2016 | 5.098 | 5.127 | 5.054 | 5.061 | 1,295,607 | -0.03(-0.57%) |
Jan 08, 2016 | 5.156 | 5.163 | 5.083 | 5.090 | 2,407,796 | -0.06(-1.13%) |
Jan 07, 2016 | 5.214 | 5.243 | 5.134 | 5.149 | 2,247,057 | -0.12(-2.21%) |
Jan 06, 2016 | 5.236 | 5.323 | 5.236 | 5.265 | 2,239,130 | -0.01(-0.28%) |
Jan 05, 2016 | 5.229 | 5.316 | 5.196 | 5.280 | 1,638,390 | +0.07(+1.26%) |