Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.265 | 6.294 | 6.259 | 6.277 | 489,726 | +0.01(+0.09%) |
Jan 30, 2017 | 6.259 | 6.283 | 6.241 | 6.271 | 426,289 | +0.02(+0.28%) |
Jan 27, 2017 | 6.271 | 6.312 | 6.235 | 6.253 | 494,818 | -0.03(-0.42%) |
Jan 26, 2017 | 6.291 | 6.297 | 6.265 | 6.280 | 504,499 | +0.01(+0.09%) |
Jan 25, 2017 | 6.244 | 6.291 | 6.215 | 6.274 | 597,505 | +0.04(+0.57%) |
Jan 24, 2017 | 6.191 | 6.244 | 6.191 | 6.238 | 684,234 | +0.04(+0.57%) |
Jan 23, 2017 | 6.203 | 6.227 | 6.191 | 6.203 | 422,907 | +0.01(+0.19%) |
Jan 20, 2017 | 6.174 | 6.209 | 6.162 | 6.191 | 484,585 | +0.02(+0.29%) |
Jan 19, 2017 | 6.215 | 6.215 | 6.168 | 6.174 | 608,853 | -0.04(-0.66%) |
Jan 18, 2017 | 6.233 | 6.243 | 6.150 | 6.215 | 689,509 | -0.02(-0.38%) |
Jan 17, 2017 | 6.185 | 6.244 | 6.179 | 6.238 | 572,196 | +0.05(+0.76%) |
Jan 13, 2017 | 6.191 | 6.191 | 6.191 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.185 | 6.215 | 6.156 | 6.162 | 466,863 | -0.04(-0.57%) |
Jan 11, 2017 | 6.138 | 6.209 | 6.138 | 6.197 | 846,938 | +0.04(+0.57%) |
Jan 10, 2017 | 6.168 | 6.174 | 6.126 | 6.162 | 701,790 | +0.01(+0.19%) |
Jan 09, 2017 | 6.126 | 6.156 | 6.103 | 6.150 | 542,314 | +0.02(+0.38%) |
Jan 06, 2017 | 6.150 | 6.179 | 6.115 | 6.126 | 439,684 | -0.04(-0.67%) |
Jan 05, 2017 | 6.121 | 6.168 | 6.097 | 6.168 | 378,947 | +0.05(+0.74%) |
Jan 04, 2017 | 6.085 | 6.126 | 6.073 | 6.123 | 394,016 | +0.04(+0.71%) |
Jan 03, 2017 | 6.079 | 6.091 | 6.044 | 6.079 | 408,999 | +0.05(+0.88%) |
Dec 30, 2016 | 6.026 | 6.026 | 6.026 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 6.020 | 6.046 | 6.015 | 6.038 | 402,616 | +0.02(+0.39%) |
Dec 28, 2016 | 6.073 | 6.091 | 6.015 | 6.015 | 416,994 | -0.06(-0.92%) |
Dec 27, 2016 | 6.106 | 6.141 | 6.053 | 6.071 | 756,409 | -0.05(-0.86%) |
Dec 23, 2016 | 6.123 | 6.123 | 6.123 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 6.094 | 6.117 | 6.076 | 6.111 | 316,645 | +0.02(+0.29%) |
Dec 21, 2016 | 6.094 | 6.111 | 6.088 | 6.094 | 313,371 | -0.01(-0.10%) |
Dec 20, 2016 | 6.076 | 6.106 | 6.059 | 6.100 | 411,585 | +0.02(+0.39%) |
Dec 19, 2016 | 6.047 | 6.082 | 6.047 | 6.076 | 542,653 | +0.01(+0.10%) |
Dec 16, 2016 | 6.047 | 6.088 | 6.037 | 6.071 | 290,012 | +0.04(+0.58%) |
Dec 15, 2016 | 5.994 | 6.047 | 5.971 | 6.035 | 430,716 | +0.04(+0.59%) |
Dec 14, 2016 | 6.053 | 6.071 | 5.983 | 6.000 | 559,401 | -0.06(-0.97%) |
Dec 13, 2016 | 6.018 | 6.059 | 6.006 | 6.059 | 694,233 | +0.05(+0.88%) |
Dec 12, 2016 | 5.965 | 6.035 | 5.951 | 6.006 | 871,971 | +0.04(+0.59%) |
Dec 09, 2016 | 5.948 | 5.983 | 5.936 | 5.971 | 346,783 | +0.01(+0.20%) |
Dec 08, 2016 | 5.936 | 5.977 | 5.918 | 5.959 | 383,983 | +0.02(+0.30%) |
Dec 07, 2016 | 5.924 | 5.971 | 5.912 | 5.942 | 556,500 | +0.04(+0.59%) |
Dec 06, 2016 | 5.883 | 5.930 | 5.883 | 5.907 | 497,487 | +0.02(+0.40%) |
Dec 05, 2016 | 5.901 | 5.901 | 5.871 | 5.883 | 413,558 | +0.01(+0.20%) |
Dec 02, 2016 | 5.889 | 5.895 | 5.866 | 5.871 | 419,160 | -0.02(-0.40%) |
Dec 01, 2016 | 5.877 | 5.912 | 5.854 | 5.895 | 540,617 | +0.02(+0.30%) |
Nov 30, 2016 | 5.936 | 5.936 | 5.877 | 5.877 | 559,022 | -0.09(-1.47%) |
Nov 29, 2016 | 5.953 | 5.977 | 5.953 | 5.965 | 414,658 | +0.01(+0.10%) |
Nov 28, 2016 | 5.959 | 5.994 | 5.948 | 5.959 | 562,443 | +0.00(+0.05%) |
Nov 25, 2016 | 5.910 | 5.956 | 5.910 | 5.956 | 274,446 | +0.05(+0.84%) |
Nov 23, 2016 | 5.907 | 5.907 | 5.907 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.863 | 5.933 | 5.857 | 5.910 | 407,130 | +0.05(+0.89%) |
Nov 21, 2016 | 5.875 | 5.887 | 5.857 | 5.857 | 642,345 | +0.04(+0.60%) |
Nov 18, 2016 | 5.834 | 5.839 | 5.788 | 5.822 | 636,230 | -0.00(-0.00%) |
Nov 17, 2016 | 5.793 | 5.834 | 5.793 | 5.823 | 433,624 | +0.02(+0.40%) |
Nov 16, 2016 | 5.828 | 5.840 | 5.788 | 5.799 | 458,583 | -0.02(-0.40%) |
Nov 15, 2016 | 5.805 | 5.834 | 5.782 | 5.823 | 531,579 | +0.05(+0.91%) |
Nov 14, 2016 | 5.811 | 5.811 | 5.770 | 5.770 | 659,263 | -0.05(-0.80%) |
Nov 11, 2016 | 5.759 | 5.834 | 5.735 | 5.817 | 899,841 | +0.04(+0.70%) |
Nov 10, 2016 | 5.823 | 5.840 | 5.706 | 5.776 | 1,617,761 | -0.06(-1.10%) |
Nov 09, 2016 | 5.793 | 5.846 | 5.793 | 5.840 | 1,028,851 | +0.01(+0.10%) |
Nov 08, 2016 | 5.823 | 5.875 | 5.817 | 5.834 | 443,802 | +0.01(+0.10%) |
Nov 07, 2016 | 5.817 | 5.859 | 5.799 | 5.828 | 674,047 | +0.06(+1.11%) |
Nov 04, 2016 | 5.759 | 5.793 | 5.759 | 5.764 | 525,175 | -0.01(-0.10%) |
Nov 03, 2016 | 5.788 | 5.823 | 5.759 | 5.770 | 624,492 | -0.04(-0.70%) |
Nov 02, 2016 | 5.817 | 5.823 | 5.764 | 5.811 | 889,551 | -0.03(-0.60%) |
Nov 01, 2016 | 5.904 | 5.904 | 5.823 | 5.846 | 392,569 | -0.02(-0.40%) |
Oct 31, 2016 | 5.852 | 5.916 | 5.852 | 5.869 | 328,217 | +0.02(+0.30%) |
Oct 28, 2016 | 5.857 | 5.898 | 5.852 | 5.852 | 326,656 | -0.02(-0.30%) |
Oct 27, 2016 | 5.921 | 5.938 | 5.863 | 5.869 | 327,551 | -0.06(-0.93%) |
Oct 26, 2016 | 5.936 | 5.947 | 5.890 | 5.924 | 367,975 | -0.02(-0.39%) |
Oct 25, 2016 | 5.942 | 5.953 | 5.905 | 5.947 | 406,107 | +0.00(+0.00%) |
Oct 24, 2016 | 5.867 | 5.947 | 5.867 | 5.947 | 483,517 | +0.08(+1.38%) |
Oct 21, 2016 | 5.838 | 5.869 | 5.826 | 5.867 | 277,184 | +0.01(+0.20%) |
Oct 20, 2016 | 5.872 | 5.884 | 5.832 | 5.855 | 380,016 | -0.01(-0.20%) |
Oct 19, 2016 | 5.872 | 5.884 | 5.849 | 5.867 | 382,733 | -0.01(-0.20%) |
Oct 18, 2016 | 5.884 | 5.895 | 5.849 | 5.878 | 425,017 | +0.01(+0.20%) |
Oct 17, 2016 | 5.890 | 5.895 | 5.849 | 5.867 | 469,638 | +0.00(+0.00%) |
Oct 14, 2016 | 5.861 | 5.895 | 5.855 | 5.867 | 440,225 | -0.01(-0.10%) |
Oct 13, 2016 | 5.815 | 5.890 | 5.797 | 5.872 | 363,758 | +0.03(+0.59%) |
Oct 12, 2016 | 5.791 | 5.843 | 5.780 | 5.838 | 388,503 | +0.03(+0.50%) |
Oct 11, 2016 | 5.838 | 5.838 | 5.791 | 5.809 | 672,415 | -0.03(-0.50%) |
Oct 10, 2016 | 5.809 | 5.838 | 5.803 | 5.838 | 383,852 | +0.04(+0.69%) |
Oct 07, 2016 | 5.768 | 5.809 | 5.739 | 5.798 | 523,151 | +0.05(+0.81%) |
Oct 06, 2016 | 5.711 | 5.780 | 5.711 | 5.751 | 603,687 | +0.02(+0.30%) |
Oct 05, 2016 | 5.838 | 5.838 | 5.711 | 5.734 | 1,348,114 | -0.06(-1.10%) |
Oct 04, 2016 | 5.872 | 5.890 | 5.780 | 5.797 | 971,846 | -0.08(-1.38%) |
Oct 03, 2016 | 5.936 | 5.936 | 5.867 | 5.878 | 658,408 | -0.05(-0.88%) |
Sep 30, 2016 | 5.982 | 6.000 | 5.924 | 5.930 | 523,101 | +0.01(+0.10%) |
Sep 29, 2016 | 6.005 | 6.017 | 5.924 | 5.924 | 457,603 | -0.07(-1.16%) |
Sep 28, 2016 | 6.017 | 6.023 | 5.971 | 5.994 | 407,995 | -0.02(-0.34%) |
Sep 27, 2016 | 6.002 | 6.043 | 6.002 | 6.014 | 546,316 | -0.01(-0.19%) |
Sep 26, 2016 | 5.991 | 6.031 | 5.991 | 6.025 | 429,958 | +0.02(+0.38%) |
Sep 23, 2016 | 5.985 | 6.014 | 5.962 | 6.002 | 300,757 | +0.02(+0.29%) |
Sep 22, 2016 | 6.020 | 6.037 | 5.985 | 5.985 | 475,442 | -0.02(-0.29%) |
Sep 21, 2016 | 5.934 | 6.020 | 5.928 | 6.002 | 578,442 | +0.07(+1.16%) |
Sep 20, 2016 | 5.968 | 5.988 | 5.909 | 5.934 | 400,124 | -0.02(-0.29%) |
Sep 19, 2016 | 5.997 | 6.020 | 5.934 | 5.951 | 422,658 | -0.03(-0.58%) |
Sep 16, 2016 | 5.968 | 5.985 | 5.928 | 5.985 | 492,629 | +0.02(+0.39%) |
Sep 15, 2016 | 5.916 | 5.997 | 5.916 | 5.962 | 527,230 | +0.02(+0.39%) |
Sep 14, 2016 | 5.974 | 6.008 | 5.893 | 5.939 | 575,368 | -0.02(-0.39%) |
Sep 13, 2016 | 6.014 | 6.060 | 5.962 | 5.962 | 1,045,149 | -0.09(-1.52%) |
Sep 12, 2016 | 6.054 | 6.071 | 6.002 | 6.054 | 788,366 | -0.01(-0.09%) |
Sep 09, 2016 | 6.060 | 6.077 | 6.014 | 6.060 | 733,848 | -0.03(-0.47%) |
Sep 08, 2016 | 6.089 | 6.106 | 6.083 | 6.089 | 235,466 | +0.00(+0.00%) |
Sep 07, 2016 | 6.123 | 6.128 | 6.083 | 6.089 | 333,651 | -0.02(-0.38%) |
Sep 06, 2016 | 6.083 | 6.123 | 6.077 | 6.112 | 479,373 | +0.05(+0.85%) |
Sep 02, 2016 | 6.066 | 6.060 | 6.060 | 6.060 | 548,399 | +0.01(+0.19%) |
Sep 01, 2016 | 6.048 | 6.066 | 6.037 | 6.048 | 371,899 | -0.01(-0.19%) |
Aug 31, 2016 | 6.066 | 6.077 | 6.043 | 6.060 | 464,097 | -0.01(-0.19%) |
Aug 30, 2016 | 6.100 | 6.117 | 6.060 | 6.071 | 389,890 | -0.01(-0.19%) |
Aug 29, 2016 | 6.077 | 6.100 | 6.060 | 6.083 | 568,950 | +0.02(+0.33%) |
Aug 26, 2016 | 6.074 | 6.103 | 6.057 | 6.063 | 439,986 | -0.01(-0.19%) |
Aug 25, 2016 | 6.097 | 6.103 | 6.063 | 6.074 | 408,582 | -0.02(-0.37%) |
Aug 24, 2016 | 6.091 | 6.108 | 6.057 | 6.097 | 680,105 | -0.01(-0.19%) |
Aug 23, 2016 | 6.086 | 6.108 | 6.068 | 6.108 | 421,902 | +0.03(+0.56%) |
Aug 22, 2016 | 6.051 | 6.091 | 6.040 | 6.074 | 505,036 | +0.02(+0.38%) |
Aug 19, 2016 | 6.057 | 6.086 | 6.046 | 6.051 | 396,865 | -0.02(-0.38%) |
Aug 18, 2016 | 6.017 | 6.086 | 5.954 | 6.074 | 520,766 | +0.06(+0.95%) |
Aug 17, 2016 | 6.040 | 6.040 | 6.000 | 6.017 | 416,605 | -0.03(-0.57%) |
Aug 16, 2016 | 5.994 | 6.074 | 5.994 | 6.051 | 598,714 | +0.05(+0.76%) |
Aug 15, 2016 | 6.074 | 6.086 | 6.006 | 6.006 | 628,797 | -0.07(-1.13%) |
Aug 12, 2016 | 6.103 | 6.108 | 6.074 | 6.074 | 355,822 | -0.03(-0.56%) |
Aug 11, 2016 | 6.051 | 6.108 | 6.040 | 6.108 | 766,478 | +0.06(+0.94%) |
Aug 10, 2016 | 6.074 | 6.091 | 6.029 | 6.051 | 691,736 | +0.00(+0.00%) |
Aug 09, 2016 | 6.017 | 6.051 | 5.994 | 6.051 | 447,833 | +0.05(+0.86%) |
Aug 08, 2016 | 6.023 | 6.023 | 5.983 | 6.000 | 578,661 | -0.01(-0.09%) |
Aug 05, 2016 | 6.006 | 6.029 | 5.997 | 6.006 | 486,468 | +0.01(+0.19%) |
Aug 04, 2016 | 6.011 | 6.034 | 5.994 | 5.994 | 292,506 | -0.03(-0.47%) |
Aug 03, 2016 | 5.989 | 6.034 | 5.971 | 6.023 | 479,481 | +0.01(+0.19%) |
Aug 02, 2016 | 6.023 | 6.034 | 5.983 | 6.011 | 591,273 | -0.01(-0.19%) |
Aug 01, 2016 | 6.057 | 6.068 | 6.023 | 6.023 | 431,299 | -0.04(-0.66%) |
Jul 29, 2016 | 6.091 | 6.114 | 6.034 | 6.063 | 538,053 | -0.05(-0.84%) |
Jul 28, 2016 | 6.086 | 6.114 | 6.046 | 6.114 | 444,789 | +0.03(+0.56%) |
Jul 27, 2016 | 6.080 | 6.108 | 6.023 | 6.080 | 553,601 | -0.00(-0.05%) |
Jul 26, 2016 | 6.060 | 6.094 | 6.060 | 6.083 | 520,890 | +0.01(+0.19%) |
Jul 25, 2016 | 6.054 | 6.088 | 6.051 | 6.071 | 458,967 | +0.01(+0.09%) |
Jul 22, 2016 | 6.049 | 6.071 | 6.049 | 6.066 | 260,199 | -0.01(-0.09%) |
Jul 21, 2016 | 6.037 | 6.076 | 6.037 | 6.071 | 407,582 | +0.03(+0.56%) |
Jul 20, 2016 | 6.037 | 6.066 | 6.026 | 6.037 | 520,762 | +0.00(+0.00%) |
Jul 19, 2016 | 6.015 | 6.037 | 6.003 | 6.037 | 357,256 | +0.01(+0.19%) |
Jul 18, 2016 | 6.026 | 6.066 | 5.992 | 6.026 | 535,439 | +0.03(+0.47%) |
Jul 15, 2016 | 6.003 | 6.037 | 5.986 | 5.998 | 337,239 | -0.01(-0.09%) |
Jul 14, 2016 | 6.032 | 6.060 | 5.992 | 6.003 | 702,923 | -0.03(-0.56%) |
Jul 13, 2016 | 6.071 | 6.083 | 6.032 | 6.037 | 449,587 | -0.01(-0.19%) |
Jul 12, 2016 | 6.083 | 6.117 | 6.043 | 6.049 | 609,655 | -0.05(-0.84%) |
Jul 11, 2016 | 6.111 | 6.111 | 6.049 | 6.100 | 905,800 | -0.01(-0.09%) |
Jul 08, 2016 | 6.043 | 6.117 | 6.060 | 6.105 | 748,954 | +0.05(+0.75%) |
Jul 07, 2016 | 6.083 | 6.085 | 6.043 | 6.060 | 459,301 | -0.06(-0.93%) |
Jul 06, 2016 | 6.077 | 6.122 | 6.049 | 6.117 | 734,359 | +0.04(+0.65%) |
Jul 05, 2016 | 5.986 | 6.094 | 5.981 | 6.077 | 894,003 | +0.11(+1.90%) |
Jul 01, 2016 | 6.003 | 5.964 | 5.964 | 5.964 | 794,294 | -0.06(-1.04%) |
Jun 30, 2016 | 6.015 | 6.043 | 5.992 | 6.026 | 630,347 | +0.02(+0.38%) |
Jun 29, 2016 | 6.015 | 6.037 | 5.992 | 6.003 | 651,109 | -0.01(-0.09%) |
Jun 28, 2016 | 5.930 | 6.020 | 5.884 | 6.009 | 689,664 | +0.10(+1.68%) |
Jun 27, 2016 | 5.921 | 5.921 | 5.848 | 5.910 | 1,023,620 | +0.02(+0.29%) |
Jun 24, 2016 | 5.814 | 5.915 | 5.814 | 5.893 | 910,499 | +0.01(+0.10%) |
Jun 23, 2016 | 5.876 | 5.893 | 5.870 | 5.887 | 421,475 | +0.00(+0.00%) |
Jun 22, 2016 | 5.870 | 5.887 | 5.850 | 5.887 | 451,065 | +0.04(+0.67%) |
Jun 21, 2016 | 5.842 | 5.887 | 5.836 | 5.848 | 546,286 | +0.00(+0.00%) |
Jun 20, 2016 | 5.876 | 5.915 | 5.825 | 5.848 | 554,083 | -0.02(-0.38%) |
Jun 17, 2016 | 5.859 | 5.887 | 5.825 | 5.870 | 333,243 | +0.02(+0.29%) |
Jun 16, 2016 | 5.842 | 5.876 | 5.808 | 5.853 | 359,746 | -0.01(-0.19%) |
Jun 15, 2016 | 5.831 | 5.876 | 5.820 | 5.865 | 400,477 | +0.03(+0.58%) |
Jun 14, 2016 | 5.814 | 5.842 | 5.791 | 5.831 | 365,932 | -0.02(-0.29%) |
Jun 13, 2016 | 5.819 | 5.865 | 5.819 | 5.848 | 329,001 | +0.02(+0.29%) |
Jun 10, 2016 | 5.865 | 5.893 | 5.808 | 5.831 | 731,582 | -0.05(-0.86%) |
Jun 09, 2016 | 5.831 | 5.887 | 5.808 | 5.881 | 428,707 | +0.05(+0.87%) |
Jun 08, 2016 | 5.814 | 5.842 | 5.786 | 5.831 | 444,484 | +0.03(+0.49%) |
Jun 07, 2016 | 5.797 | 5.825 | 5.786 | 5.803 | 338,205 | +0.01(+0.19%) |
Jun 06, 2016 | 5.859 | 6.175 | 5.735 | 5.791 | 891,769 | +0.00(+0.00%) |
Jun 03, 2016 | 5.769 | 5.794 | 5.712 | 5.791 | 537,477 | +0.02(+0.39%) |
Jun 02, 2016 | 5.769 | 5.769 | 5.712 | 5.769 | 437,228 | +0.01(+0.10%) |
Jun 01, 2016 | 5.763 | 5.769 | 5.701 | 5.763 | 532,374 | -0.01(-0.13%) |
May 31, 2016 | 5.780 | 5.803 | 5.763 | 5.771 | 423,578 | +0.01(+0.23%) |
May 27, 2016 | 5.746 | 5.757 | 5.757 | 5.757 | 263,698 | +0.03(+0.49%) |
May 26, 2016 | 5.746 | 5.780 | 5.718 | 5.729 | 293,733 | -0.04(-0.64%) |
May 25, 2016 | 5.687 | 5.766 | 5.671 | 5.766 | 469,243 | +0.06(+1.08%) |
May 24, 2016 | 5.665 | 5.727 | 5.648 | 5.704 | 456,977 | +0.04(+0.79%) |
May 23, 2016 | 5.682 | 5.693 | 5.615 | 5.659 | 587,997 | -0.04(-0.69%) |
May 20, 2016 | 5.665 | 5.749 | 5.665 | 5.699 | 550,515 | +0.03(+0.59%) |
May 19, 2016 | 5.715 | 5.743 | 5.637 | 5.665 | 862,814 | -0.08(-1.46%) |
May 18, 2016 | 5.749 | 5.800 | 5.715 | 5.749 | 393,667 | -0.01(-0.19%) |
May 17, 2016 | 5.811 | 5.828 | 5.749 | 5.760 | 597,579 | -0.06(-0.96%) |
May 16, 2016 | 5.794 | 5.828 | 5.783 | 5.816 | 411,337 | +0.04(+0.78%) |
May 13, 2016 | 5.800 | 5.816 | 5.772 | 5.772 | 324,047 | -0.03(-0.58%) |
May 12, 2016 | 5.777 | 5.828 | 5.772 | 5.805 | 509,581 | +0.03(+0.58%) |
May 11, 2016 | 5.766 | 5.794 | 5.760 | 5.772 | 526,033 | +0.01(+0.19%) |
May 10, 2016 | 5.777 | 5.794 | 5.715 | 5.760 | 745,198 | -0.01(-0.19%) |
May 09, 2016 | 5.749 | 5.777 | 5.732 | 5.772 | 451,766 | +0.02(+0.29%) |
May 06, 2016 | 5.721 | 5.772 | 5.715 | 5.755 | 486,943 | +0.01(+0.10%) |
May 05, 2016 | 5.743 | 5.760 | 5.728 | 5.749 | 442,711 | +0.01(+0.10%) |
May 04, 2016 | 5.687 | 5.743 | 5.687 | 5.743 | 459,517 | +0.03(+0.49%) |
May 03, 2016 | 5.676 | 5.715 | 5.648 | 5.715 | 449,771 | +0.04(+0.69%) |
May 02, 2016 | 5.648 | 5.704 | 5.643 | 5.676 | 388,854 | +0.04(+0.80%) |
Apr 29, 2016 | 5.659 | 5.693 | 5.629 | 5.631 | 295,711 | -0.02(-0.30%) |
Apr 28, 2016 | 5.665 | 5.691 | 5.643 | 5.648 | 426,171 | -0.06(-0.98%) |
Apr 27, 2016 | 5.704 | 5.721 | 5.654 | 5.704 | 317,960 | +0.01(+0.15%) |
Apr 26, 2016 | 5.651 | 5.718 | 5.639 | 5.696 | 576,493 | +0.07(+1.29%) |
Apr 25, 2016 | 5.629 | 5.668 | 5.612 | 5.623 | 415,664 | -0.03(-0.59%) |
Apr 22, 2016 | 5.623 | 5.690 | 5.596 | 5.657 | 390,516 | +0.03(+0.49%) |
Apr 21, 2016 | 5.640 | 5.646 | 5.596 | 5.629 | 459,626 | -0.01(-0.20%) |
Apr 20, 2016 | 5.696 | 5.701 | 5.629 | 5.640 | 491,790 | -0.06(-1.07%) |
Apr 19, 2016 | 5.657 | 5.701 | 5.640 | 5.701 | 470,945 | +0.06(+0.99%) |
Apr 18, 2016 | 5.612 | 5.646 | 5.612 | 5.646 | 380,667 | +0.04(+0.70%) |
Apr 15, 2016 | 5.590 | 5.618 | 5.579 | 5.607 | 516,534 | +0.01(+0.20%) |
Apr 14, 2016 | 5.640 | 5.657 | 5.612 | 5.596 | 428,395 | -0.04(-0.79%) |
Apr 13, 2016 | 5.674 | 5.674 | 5.623 | 5.640 | 329,708 | -0.04(-0.69%) |
Apr 12, 2016 | 5.662 | 5.707 | 5.651 | 5.679 | 545,471 | +0.01(+0.20%) |
Apr 11, 2016 | 5.651 | 5.679 | 5.629 | 5.668 | 772,938 | +0.04(+0.79%) |
Apr 08, 2016 | 5.590 | 5.623 | 5.590 | 5.623 | 609,297 | +0.06(+1.00%) |
Apr 07, 2016 | 5.579 | 5.607 | 5.568 | 5.568 | 638,334 | -0.01(-0.20%) |
Apr 06, 2016 | 5.590 | 5.612 | 5.573 | 5.579 | 506,429 | -0.00(-0.01%) |
Apr 05, 2016 | 5.562 | 5.607 | 5.551 | 5.579 | 627,870 | +0.02(+0.41%) |
Apr 04, 2016 | 5.590 | 5.618 | 5.557 | 5.557 | 559,155 | -0.03(-0.50%) |
Apr 01, 2016 | 5.568 | 5.623 | 5.557 | 5.585 | 421,550 | +0.02(+0.30%) |
Mar 31, 2016 | 5.596 | 5.629 | 5.568 | 5.568 | 556,239 | -0.04(-0.70%) |
Mar 30, 2016 | 5.629 | 5.640 | 5.590 | 5.607 | 389,293 | -0.02(-0.40%) |
Mar 29, 2016 | 5.557 | 5.629 | 5.557 | 5.629 | 442,120 | +0.05(+0.95%) |
Mar 28, 2016 | 5.560 | 5.587 | 5.548 | 5.576 | 714,796 | +0.02(+0.30%) |
Mar 24, 2016 | 5.548 | 5.560 | 5.560 | 5.560 | 379,255 | +0.01(+0.10%) |
Mar 23, 2016 | 5.537 | 5.582 | 5.537 | 5.554 | 420,568 | +0.01(+0.20%) |
Mar 22, 2016 | 5.548 | 5.560 | 5.532 | 5.543 | 532,627 | -0.02(-0.30%) |
Mar 21, 2016 | 5.543 | 5.576 | 5.535 | 5.560 | 453,945 | +0.03(+0.50%) |
Mar 18, 2016 | 5.548 | 5.571 | 5.532 | 5.532 | 482,769 | -0.01(-0.10%) |
Mar 17, 2016 | 5.543 | 5.587 | 5.510 | 5.537 | 679,023 | -0.02(-0.40%) |
Mar 16, 2016 | 5.515 | 5.565 | 5.495 | 5.560 | 527,967 | +0.04(+0.70%) |
Mar 15, 2016 | 5.477 | 5.526 | 5.460 | 5.521 | 332,244 | +0.03(+0.50%) |
Mar 14, 2016 | 5.454 | 5.514 | 5.454 | 5.493 | 446,982 | +0.03(+0.61%) |
Mar 11, 2016 | 5.488 | 5.560 | 5.449 | 5.460 | 790,522 | -0.03(-0.60%) |
Mar 10, 2016 | 5.477 | 5.521 | 5.449 | 5.493 | 975,188 | +0.03(+0.51%) |
Mar 09, 2016 | 5.432 | 5.466 | 5.427 | 5.466 | 622,920 | +0.02(+0.41%) |
Mar 08, 2016 | 5.421 | 5.454 | 5.416 | 5.443 | 416,079 | +0.01(+0.10%) |
Mar 07, 2016 | 5.394 | 5.449 | 5.394 | 5.438 | 534,518 | +0.01(+0.20%) |
Mar 04, 2016 | 5.349 | 5.432 | 5.344 | 5.427 | 637,134 | +0.06(+1.13%) |
Mar 03, 2016 | 5.355 | 5.416 | 5.355 | 5.366 | 435,704 | -0.01(-0.21%) |
Mar 02, 2016 | 5.355 | 5.383 | 5.280 | 5.377 | 541,326 | +0.04(+0.73%) |
Mar 01, 2016 | 5.405 | 5.421 | 5.327 | 5.338 | 598,599 | -0.07(-1.23%) |
Feb 29, 2016 | 5.305 | 5.421 | 5.294 | 5.405 | 767,301 | +0.11(+1.98%) |
Feb 26, 2016 | 5.366 | 5.421 | 5.300 | 5.300 | 732,835 | -0.06(-1.14%) |
Feb 25, 2016 | 5.360 | 5.371 | 5.344 | 5.360 | 537,206 | +0.01(+0.16%) |
Feb 24, 2016 | 5.248 | 5.402 | 5.226 | 5.352 | 828,695 | +0.09(+1.78%) |
Feb 23, 2016 | 5.204 | 5.270 | 5.198 | 5.259 | 576,828 | +0.05(+1.06%) |
Feb 22, 2016 | 5.264 | 5.330 | 5.198 | 5.204 | 855,360 | -0.01(-0.21%) |
Feb 19, 2016 | 5.253 | 5.297 | 5.215 | 5.215 | 454,434 | -0.07(-1.35%) |
Feb 18, 2016 | 5.176 | 5.325 | 5.171 | 5.286 | 602,899 | +0.10(+2.01%) |
Feb 17, 2016 | 5.193 | 5.215 | 5.149 | 5.182 | 508,329 | +0.01(+0.21%) |
Feb 16, 2016 | 5.193 | 5.193 | 5.116 | 5.171 | 598,946 | +0.06(+1.18%) |
Feb 12, 2016 | 5.094 | 5.110 | 5.110 | 5.110 | 430,574 | +0.03(+0.54%) |
Feb 11, 2016 | 5.088 | 5.105 | 5.033 | 5.083 | 751,862 | -0.05(-0.96%) |
Feb 10, 2016 | 5.176 | 5.209 | 5.108 | 5.132 | 737,813 | -0.01(-0.21%) |
Feb 09, 2016 | 5.105 | 5.178 | 5.083 | 5.143 | 541,251 | +0.02(+0.43%) |
Feb 08, 2016 | 5.132 | 5.149 | 5.083 | 5.121 | 509,497 | -0.08(-1.58%) |
Feb 05, 2016 | 5.160 | 5.204 | 5.125 | 5.204 | 460,214 | +0.04(+0.74%) |
Feb 04, 2016 | 5.154 | 5.193 | 5.154 | 5.165 | 376,992 | +0.01(+0.11%) |
Feb 03, 2016 | 5.110 | 5.165 | 5.070 | 5.160 | 427,504 | +0.09(+1.73%) |
Feb 02, 2016 | 5.094 | 5.116 | 5.033 | 5.072 | 492,145 | -0.07(-1.28%) |