Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.952 | 7.008 | 6.926 | 6.926 | 49,060 | -0.04(-0.53%) |
Oct 30, 2017 | 6.994 | 7.002 | 6.956 | 6.963 | 16,445 | -0.01(-0.10%) |
Oct 27, 2017 | 6.931 | 6.971 | 6.870 | 6.970 | 22,413 | +0.04(+0.55%) |
Oct 26, 2017 | 6.921 | 6.942 | 6.894 | 6.931 | 25,497 | -0.01(-0.08%) |
Oct 25, 2017 | 6.994 | 6.995 | 6.894 | 6.937 | 74,601 | -0.09(-1.30%) |
Oct 24, 2017 | 7.000 | 7.031 | 6.971 | 7.028 | 36,913 | +0.08(+1.09%) |
Oct 23, 2017 | 7.021 | 7.092 | 6.901 | 6.952 | 65,357 | -0.07(-0.97%) |
Oct 20, 2017 | 7.079 | 7.115 | 6.958 | 7.021 | 47,574 | -0.06(-0.82%) |
Oct 19, 2017 | 7.094 | 7.123 | 7.073 | 7.079 | 37,424 | -0.03(-0.37%) |
Oct 18, 2017 | 7.126 | 7.173 | 7.105 | 7.105 | 32,559 | -0.01(-0.15%) |
Oct 17, 2017 | 7.137 | 7.137 | 7.096 | 7.115 | 26,783 | +0.00(+0.00%) |
Oct 16, 2017 | 7.137 | 7.147 | 7.115 | 7.115 | 17,845 | -0.04(-0.55%) |
Oct 13, 2017 | 7.158 | 7.174 | 7.131 | 7.155 | 19,380 | +0.03(+0.48%) |
Oct 12, 2017 | 7.121 | 7.161 | 7.121 | 7.121 | 40,823 | -0.03(-0.40%) |
Oct 11, 2017 | 7.144 | 7.158 | 7.133 | 7.149 | 23,103 | +0.02(+0.25%) |
Oct 10, 2017 | 7.094 | 7.139 | 7.094 | 7.131 | 21,351 | +0.03(+0.44%) |
Oct 09, 2017 | 7.131 | 7.131 | 7.084 | 7.100 | 23,998 | +0.02(+0.23%) |
Oct 06, 2017 | 7.089 | 7.115 | 7.073 | 7.084 | 20,733 | -0.03(-0.44%) |
Oct 05, 2017 | 7.152 | 7.152 | 7.115 | 7.115 | 20,847 | -0.01(-0.07%) |
Oct 04, 2017 | 7.131 | 7.168 | 7.112 | 7.121 | 18,750 | -0.03(-0.43%) |
Oct 03, 2017 | 7.161 | 7.173 | 7.137 | 7.151 | 9,783 | -0.03(-0.38%) |
Oct 02, 2017 | 7.173 | 7.210 | 7.133 | 7.179 | 23,998 | +0.00(+0.00%) |
Sep 29, 2017 | 7.089 | 7.179 | 7.089 | 7.179 | 29,143 | +0.07(+0.92%) |
Sep 28, 2017 | 7.092 | 7.136 | 7.068 | 7.113 | 32,558 | +0.02(+0.27%) |
Sep 27, 2017 | 7.145 | 7.152 | 7.089 | 7.094 | 26,582 | -0.04(-0.52%) |
Sep 26, 2017 | 7.163 | 7.179 | 7.121 | 7.131 | 16,340 | -0.03(-0.37%) |
Sep 25, 2017 | 7.147 | 7.203 | 7.147 | 7.158 | 33,014 | -0.02(-0.22%) |
Sep 22, 2017 | 7.163 | 7.221 | 7.163 | 7.173 | 24,514 | +0.00(+0.02%) |
Sep 21, 2017 | 7.247 | 7.247 | 7.163 | 7.172 | 29,595 | -0.11(-1.54%) |
Sep 20, 2017 | 7.247 | 7.289 | 7.215 | 7.284 | 27,805 | +0.05(+0.70%) |
Sep 19, 2017 | 7.247 | 7.247 | 7.188 | 7.233 | 33,749 | +0.00(+0.03%) |
Sep 18, 2017 | 7.237 | 7.242 | 7.192 | 7.231 | 68,123 | +0.00(+0.01%) |
Sep 15, 2017 | 7.210 | 7.231 | 7.200 | 7.231 | 38,590 | +0.02(+0.24%) |
Sep 14, 2017 | 7.268 | 7.268 | 7.207 | 7.214 | 35,529 | -0.01(-0.17%) |
Sep 13, 2017 | 7.052 | 7.368 | 7.052 | 7.226 | 186,763 | +0.11(+1.55%) |
Sep 12, 2017 | 7.094 | 7.142 | 7.094 | 7.115 | 24,965 | -0.01(-0.16%) |
Sep 11, 2017 | 7.079 | 7.131 | 7.079 | 7.127 | 11,685 | +0.06(+0.83%) |
Sep 08, 2017 | 7.089 | 7.126 | 7.068 | 7.068 | 25,252 | -0.06(-0.81%) |
Sep 07, 2017 | 7.136 | 7.150 | 7.121 | 7.126 | 19,768 | +0.02(+0.30%) |
Sep 06, 2017 | 7.105 | 7.192 | 7.084 | 7.105 | 54,526 | -0.06(-0.88%) |
Sep 05, 2017 | 7.173 | 7.210 | 7.131 | 7.168 | 67,027 | -0.04(-0.51%) |
Sep 01, 2017 | 7.131 | 7.205 | 7.094 | 7.205 | 62,729 | +0.09(+1.33%) |
Aug 31, 2017 | 7.184 | 7.184 | 7.063 | 7.110 | 68,418 | +0.01(+0.07%) |
Aug 30, 2017 | 7.070 | 7.105 | 6.990 | 7.105 | 40,766 | +0.06(+0.82%) |
Aug 29, 2017 | 6.967 | 7.060 | 6.967 | 7.047 | 31,832 | +0.06(+0.90%) |
Aug 28, 2017 | 6.931 | 7.015 | 6.931 | 6.984 | 36,956 | +0.04(+0.64%) |
Aug 25, 2017 | 6.968 | 7.018 | 6.902 | 6.939 | 75,429 | -0.02(-0.34%) |
Aug 24, 2017 | 6.942 | 6.989 | 6.942 | 6.963 | 14,721 | +0.03(+0.38%) |
Aug 23, 2017 | 6.900 | 6.982 | 6.884 | 6.937 | 23,758 | -0.02(-0.30%) |
Aug 22, 2017 | 6.979 | 7.016 | 6.952 | 6.958 | 44,292 | -0.01(-0.15%) |
Aug 21, 2017 | 6.984 | 6.984 | 6.950 | 6.968 | 26,249 | +0.00(+0.00%) |
Aug 18, 2017 | 6.958 | 6.984 | 6.948 | 6.968 | 18,150 | -0.02(-0.22%) |
Aug 17, 2017 | 7.153 | 7.153 | 6.978 | 6.984 | 53,916 | -0.18(-2.51%) |
Aug 16, 2017 | 7.249 | 7.261 | 7.159 | 7.164 | 44,849 | -0.07(-0.93%) |
Aug 15, 2017 | 7.344 | 7.344 | 7.179 | 7.231 | 71,591 | -0.19(-2.57%) |
Aug 14, 2017 | 7.143 | 7.591 | 7.035 | 7.421 | 151,304 | +0.36(+5.10%) |
Aug 11, 2017 | 6.896 | 7.066 | 6.841 | 7.061 | 48,951 | +0.19(+2.69%) |
Aug 10, 2017 | 7.045 | 7.045 | 6.875 | 6.875 | 41,270 | -0.17(-2.48%) |
Aug 09, 2017 | 7.050 | 7.066 | 7.027 | 7.050 | 58,844 | -0.04(-0.51%) |
Aug 08, 2017 | 7.143 | 7.143 | 7.056 | 7.086 | 39,434 | -0.02(-0.29%) |
Aug 07, 2017 | 7.076 | 7.112 | 7.073 | 7.107 | 177,344 | +0.01(+0.15%) |
Aug 04, 2017 | 7.092 | 7.102 | 7.073 | 7.097 | 54,893 | +0.00(+0.00%) |
Aug 03, 2017 | 7.081 | 7.097 | 7.020 | 7.097 | 41,956 | -0.01(-0.14%) |
Aug 02, 2017 | 6.937 | 7.112 | 6.937 | 7.107 | 67,324 | +0.18(+2.60%) |
Aug 01, 2017 | 6.901 | 6.968 | 6.901 | 6.927 | 55,068 | +0.02(+0.22%) |
Jul 31, 2017 | 6.875 | 6.989 | 6.866 | 6.911 | 46,862 | +0.06(+0.83%) |
Jul 28, 2017 | 6.891 | 6.891 | 6.839 | 6.855 | 53,716 | -0.07(-0.97%) |
Jul 27, 2017 | 7.004 | 7.004 | 6.888 | 6.922 | 49,864 | -0.04(-0.52%) |
Jul 26, 2017 | 6.870 | 7.035 | 6.870 | 6.958 | 144,313 | +0.08(+1.12%) |
Jul 25, 2017 | 6.865 | 6.886 | 6.851 | 6.881 | 87,826 | -0.01(-0.07%) |
Jul 24, 2017 | 6.839 | 6.886 | 6.828 | 6.886 | 53,863 | +0.04(+0.53%) |
Jul 21, 2017 | 6.819 | 6.850 | 6.798 | 6.850 | 59,011 | +0.01(+0.08%) |
Jul 20, 2017 | 6.803 | 6.845 | 6.803 | 6.845 | 22,330 | +0.05(+0.76%) |
Jul 19, 2017 | 6.809 | 6.829 | 6.793 | 6.793 | 42,321 | -0.04(-0.53%) |
Jul 18, 2017 | 6.793 | 6.829 | 6.771 | 6.829 | 30,381 | +0.05(+0.76%) |
Jul 17, 2017 | 6.762 | 6.788 | 6.745 | 6.778 | 36,070 | +0.04(+0.53%) |
Jul 14, 2017 | 6.742 | 6.767 | 6.695 | 6.742 | 29,467 | +0.03(+0.38%) |
Jul 13, 2017 | 6.706 | 6.736 | 6.706 | 6.716 | 25,771 | -0.01(-0.15%) |
Jul 12, 2017 | 6.717 | 6.742 | 6.693 | 6.726 | 28,570 | +0.02(+0.29%) |
Jul 11, 2017 | 6.690 | 6.711 | 6.675 | 6.707 | 25,216 | +0.01(+0.09%) |
Jul 10, 2017 | 6.721 | 6.731 | 6.700 | 6.700 | 18,370 | +0.02(+0.31%) |
Jul 07, 2017 | 6.693 | 6.716 | 6.671 | 6.680 | 23,535 | -0.02(-0.23%) |
Jul 06, 2017 | 6.690 | 6.732 | 6.664 | 6.695 | 47,486 | +0.01(+0.08%) |
Jul 05, 2017 | 6.760 | 6.778 | 6.684 | 6.690 | 24,955 | -0.03(-0.46%) |
Jul 03, 2017 | 6.726 | 6.742 | 6.628 | 6.721 | 16,868 | +0.02(+0.31%) |
Jun 30, 2017 | 6.706 | 6.742 | 6.695 | 6.700 | 40,804 | -0.02(-0.23%) |
Jun 29, 2017 | 6.752 | 6.752 | 6.677 | 6.716 | 28,443 | -0.03(-0.38%) |
Jun 28, 2017 | 6.706 | 6.772 | 6.706 | 6.742 | 53,894 | +0.04(+0.61%) |
Jun 27, 2017 | 6.656 | 6.731 | 6.656 | 6.700 | 41,684 | +0.04(+0.54%) |
Jun 26, 2017 | 6.613 | 6.664 | 6.613 | 6.664 | 56,419 | +0.04(+0.62%) |
Jun 23, 2017 | 6.628 | 6.659 | 6.566 | 6.623 | 49,303 | -0.01(-0.16%) |
Jun 22, 2017 | 6.680 | 6.771 | 6.515 | 6.634 | 105,353 | -0.07(-1.00%) |
Jun 21, 2017 | 6.752 | 6.773 | 6.664 | 6.700 | 76,577 | -0.10(-1.51%) |
Jun 20, 2017 | 6.814 | 6.845 | 6.737 | 6.803 | 37,951 | -0.03(-0.45%) |
Jun 19, 2017 | 6.845 | 6.845 | 6.809 | 6.834 | 18,920 | +0.02(+0.23%) |
Jun 16, 2017 | 6.750 | 6.845 | 6.725 | 6.819 | 42,813 | +0.08(+1.14%) |
Jun 15, 2017 | 6.757 | 6.757 | 6.716 | 6.742 | 29,588 | -0.05(-0.68%) |
Jun 14, 2017 | 6.834 | 6.845 | 6.767 | 6.788 | 73,598 | -0.02(-0.23%) |
Jun 13, 2017 | 6.870 | 6.917 | 6.798 | 6.803 | 58,443 | -0.08(-1.12%) |
Jun 12, 2017 | 6.875 | 6.906 | 6.870 | 6.881 | 61,461 | -0.03(-0.45%) |
Jun 09, 2017 | 6.883 | 6.917 | 6.881 | 6.911 | 85,144 | +0.03(+0.45%) |
Jun 08, 2017 | 6.839 | 6.901 | 6.839 | 6.881 | 108,100 | +0.01(+0.07%) |
Jun 07, 2017 | 6.841 | 6.886 | 6.819 | 6.875 | 121,555 | +0.08(+1.17%) |
Jun 06, 2017 | 6.824 | 6.824 | 6.762 | 6.796 | 41,620 | -0.01(-0.13%) |
Jun 05, 2017 | 6.773 | 6.808 | 6.773 | 6.805 | 24,227 | +0.04(+0.55%) |
Jun 02, 2017 | 6.752 | 6.767 | 6.742 | 6.767 | 17,622 | -0.02(-0.23%) |
Jun 01, 2017 | 6.737 | 6.824 | 6.703 | 6.783 | 91,595 | +0.04(+0.53%) |
May 31, 2017 | 6.788 | 6.826 | 6.737 | 6.747 | 49,060 | +0.01(+0.15%) |
May 30, 2017 | 6.716 | 6.767 | 6.716 | 6.737 | 82,224 | -0.01(-0.08%) |
May 26, 2017 | 6.661 | 6.765 | 6.661 | 6.742 | 62,112 | +0.05(+0.77%) |
May 25, 2017 | 6.839 | 6.839 | 6.664 | 6.690 | 67,015 | -0.10(-1.52%) |
May 24, 2017 | 6.778 | 6.793 | 6.716 | 6.793 | 97,079 | +0.04(+0.61%) |
May 23, 2017 | 6.598 | 6.901 | 6.597 | 6.752 | 160,270 | +0.18(+2.74%) |
May 22, 2017 | 6.711 | 6.711 | 6.567 | 6.572 | 122,629 | -0.11(-1.62%) |
May 19, 2017 | 6.519 | 6.755 | 6.504 | 6.680 | 261,112 | +0.18(+2.71%) |
May 18, 2017 | 6.464 | 6.534 | 6.418 | 6.504 | 202,250 | +0.02(+0.23%) |
May 17, 2017 | 6.509 | 6.514 | 6.427 | 6.489 | 143,155 | +0.01(+0.08%) |
May 16, 2017 | 6.418 | 6.539 | 6.418 | 6.484 | 172,395 | +0.07(+1.10%) |
May 15, 2017 | 6.412 | 6.444 | 6.412 | 6.413 | 37,939 | +0.04(+0.63%) |
May 12, 2017 | 6.348 | 6.391 | 6.348 | 6.373 | 78,955 | +0.01(+0.16%) |
May 11, 2017 | 6.514 | 6.524 | 6.358 | 6.363 | 270,068 | -0.10(-1.48%) |
May 10, 2017 | 6.464 | 6.469 | 6.438 | 6.459 | 52,973 | +0.02(+0.23%) |
May 09, 2017 | 6.428 | 6.443 | 6.423 | 6.443 | 50,880 | +0.02(+0.23%) |
May 08, 2017 | 6.408 | 6.433 | 6.408 | 6.428 | 29,759 | +0.01(+0.16%) |
May 05, 2017 | 6.383 | 6.438 | 6.374 | 6.418 | 62,997 | +0.02(+0.24%) |
May 04, 2017 | 6.413 | 6.413 | 6.368 | 6.403 | 35,500 | -0.04(-0.54%) |
May 03, 2017 | 6.403 | 6.438 | 6.393 | 6.438 | 33,639 | +0.01(+0.23%) |
May 02, 2017 | 6.373 | 6.423 | 6.358 | 6.423 | 29,631 | +0.08(+1.19%) |
May 01, 2017 | 6.338 | 6.368 | 6.320 | 6.348 | 53,689 | -0.02(-0.24%) |
Apr 28, 2017 | 6.363 | 6.392 | 6.363 | 6.363 | 25,335 | -0.03(-0.47%) |
Apr 27, 2017 | 6.353 | 6.403 | 6.346 | 6.393 | 42,413 | +0.03(+0.39%) |
Apr 26, 2017 | 6.398 | 6.413 | 6.348 | 6.368 | 42,132 | -0.04(-0.55%) |
Apr 25, 2017 | 6.323 | 6.423 | 6.323 | 6.403 | 84,050 | +0.09(+1.43%) |
Apr 24, 2017 | 6.363 | 6.373 | 6.293 | 6.313 | 107,255 | -0.04(-0.55%) |
Apr 21, 2017 | 6.318 | 6.363 | 6.283 | 6.348 | 59,349 | +0.03(+0.40%) |
Apr 20, 2017 | 6.303 | 6.328 | 6.293 | 6.323 | 43,872 | +0.02(+0.24%) |
Apr 19, 2017 | 6.343 | 6.348 | 6.288 | 6.308 | 98,199 | -0.04(-0.63%) |
Apr 18, 2017 | 6.328 | 6.353 | 6.318 | 6.348 | 53,263 | -0.02(-0.24%) |
Apr 17, 2017 | 6.333 | 6.363 | 6.333 | 6.363 | 37,725 | +0.03(+0.40%) |
Apr 13, 2017 | 6.338 | 6.351 | 6.287 | 6.338 | 91,949 | +0.01(+0.17%) |
Apr 12, 2017 | 6.308 | 6.358 | 6.272 | 6.327 | 97,096 | -0.01(-0.09%) |
Apr 11, 2017 | 6.363 | 6.363 | 6.319 | 6.333 | 49,430 | -0.03(-0.40%) |
Apr 10, 2017 | 6.353 | 6.363 | 6.329 | 6.358 | 49,902 | +0.03(+0.40%) |
Apr 07, 2017 | 6.328 | 6.338 | 6.323 | 6.333 | 38,069 | +0.03(+0.40%) |
Apr 06, 2017 | 6.308 | 6.363 | 6.308 | 6.308 | 94,241 | -0.02(-0.32%) |
Apr 05, 2017 | 6.328 | 6.347 | 6.325 | 6.328 | 28,093 | -0.02(-0.32%) |
Apr 04, 2017 | 6.298 | 6.348 | 6.277 | 6.348 | 61,078 | +0.06(+0.88%) |
Apr 03, 2017 | 6.272 | 6.308 | 6.212 | 6.293 | 45,164 | +0.01(+0.08%) |
Mar 31, 2017 | 6.360 | 6.363 | 6.262 | 6.288 | 93,374 | -0.05(-0.79%) |
Mar 30, 2017 | 6.313 | 6.352 | 6.293 | 6.338 | 41,900 | +0.05(+0.80%) |
Mar 29, 2017 | 6.318 | 6.363 | 6.288 | 6.288 | 82,601 | -0.07(-1.03%) |
Mar 28, 2017 | 6.293 | 6.363 | 6.288 | 6.353 | 114,132 | +0.08(+1.20%) |
Mar 27, 2017 | 6.207 | 6.288 | 6.193 | 6.277 | 133,285 | +0.09(+1.39%) |
Mar 24, 2017 | 6.142 | 6.192 | 6.142 | 6.191 | 36,275 | +0.07(+1.22%) |
Mar 23, 2017 | 6.117 | 6.143 | 6.112 | 6.117 | 44,695 | -0.01(-0.16%) |
Mar 22, 2017 | 6.076 | 6.142 | 6.076 | 6.127 | 42,637 | +0.02(+0.30%) |
Mar 21, 2017 | 6.147 | 6.166 | 6.099 | 6.108 | 80,573 | -0.01(-0.13%) |
Mar 20, 2017 | 6.096 | 6.137 | 6.096 | 6.117 | 53,136 | -0.01(-0.16%) |
Mar 17, 2017 | 6.132 | 6.132 | 6.071 | 6.127 | 26,709 | +0.04(+0.58%) |
Mar 16, 2017 | 6.086 | 6.122 | 6.061 | 6.091 | 67,192 | -0.01(-0.16%) |
Mar 15, 2017 | 6.011 | 6.101 | 5.981 | 6.101 | 31,120 | +0.12(+1.93%) |
Mar 14, 2017 | 5.956 | 5.994 | 5.944 | 5.986 | 53,502 | -0.01(-0.17%) |
Mar 13, 2017 | 5.940 | 6.011 | 5.940 | 5.996 | 60,430 | +0.06(+0.93%) |
Mar 10, 2017 | 5.946 | 6.025 | 5.900 | 5.940 | 69,019 | +0.03(+0.43%) |
Mar 09, 2017 | 5.991 | 5.991 | 5.909 | 5.915 | 36,468 | -0.08(-1.26%) |
Mar 08, 2017 | 6.051 | 6.054 | 5.987 | 5.991 | 66,832 | -0.04(-0.67%) |
Mar 07, 2017 | 5.996 | 6.046 | 5.946 | 6.031 | 83,458 | +0.02(+0.25%) |
Mar 06, 2017 | 5.991 | 6.049 | 5.991 | 6.016 | 56,556 | -0.01(-0.09%) |
Mar 03, 2017 | 5.994 | 6.041 | 5.991 | 6.021 | 72,102 | +0.01(+0.09%) |
Mar 02, 2017 | 6.051 | 6.091 | 6.001 | 6.016 | 68,301 | -0.02(-0.33%) |
Mar 01, 2017 | 6.036 | 6.127 | 6.031 | 6.036 | 116,277 | +0.02(+0.33%) |
Feb 28, 2017 | 6.036 | 6.121 | 6.011 | 6.016 | 119,199 | -0.05(-0.83%) |
Feb 27, 2017 | 6.091 | 6.137 | 6.041 | 6.066 | 130,338 | -0.03(-0.41%) |
Feb 24, 2017 | 6.122 | 6.152 | 6.086 | 6.091 | 72,713 | -0.08(-1.22%) |
Feb 23, 2017 | 6.162 | 6.187 | 6.142 | 6.167 | 46,071 | +0.02(+0.33%) |
Feb 22, 2017 | 6.262 | 6.262 | 6.119 | 6.147 | 124,889 | -0.09(-1.45%) |
Feb 21, 2017 | 6.090 | 6.286 | 6.090 | 6.237 | 454,004 | +0.11(+1.76%) |
Feb 17, 2017 | 6.129 | 6.129 | 6.129 | 0 | +0.02(+0.40%) | |
Feb 16, 2017 | 6.139 | 6.178 | 6.105 | 6.105 | 94,921 | -0.05(-0.88%) |
Feb 15, 2017 | 6.114 | 6.213 | 6.090 | 6.159 | 132,245 | +0.05(+0.88%) |
Feb 14, 2017 | 6.110 | 6.110 | 6.051 | 6.105 | 86,198 | +0.02(+0.32%) |
Feb 13, 2017 | 6.011 | 6.105 | 6.006 | 6.085 | 87,240 | +0.09(+1.48%) |
Feb 10, 2017 | 5.962 | 5.997 | 5.962 | 5.997 | 52,475 | +0.05(+0.82%) |
Feb 09, 2017 | 5.933 | 5.962 | 5.933 | 5.947 | 67,227 | +0.03(+0.58%) |
Feb 08, 2017 | 5.893 | 5.943 | 5.893 | 5.913 | 94,167 | +0.00(+0.08%) |
Feb 07, 2017 | 5.893 | 5.908 | 5.893 | 5.908 | 78,803 | +0.00(+0.08%) |
Feb 06, 2017 | 5.898 | 5.921 | 5.885 | 5.903 | 70,210 | -0.02(-0.33%) |
Feb 03, 2017 | 5.903 | 5.938 | 5.879 | 5.923 | 89,409 | +0.03(+0.50%) |
Feb 02, 2017 | 5.869 | 5.898 | 5.849 | 5.893 | 49,828 | +0.01(+0.25%) |
Feb 01, 2017 | 5.869 | 5.884 | 5.820 | 5.879 | 97,224 | -0.03(-0.58%) |
Jan 31, 2017 | 5.889 | 5.913 | 5.864 | 5.913 | 48,898 | +0.00(+0.08%) |
Jan 30, 2017 | 5.893 | 5.913 | 5.869 | 5.908 | 123,113 | +0.00(+0.00%) |
Jan 27, 2017 | 5.898 | 5.952 | 5.844 | 5.908 | 115,938 | +0.01(+0.17%) |
Jan 26, 2017 | 5.923 | 5.933 | 5.874 | 5.898 | 62,650 | -0.03(-0.58%) |
Jan 25, 2017 | 5.889 | 5.943 | 5.844 | 5.933 | 91,015 | +0.06(+1.00%) |
Jan 24, 2017 | 5.820 | 5.874 | 5.806 | 5.874 | 91,795 | +0.07(+1.18%) |
Jan 23, 2017 | 5.805 | 5.825 | 5.776 | 5.805 | 53,750 | +0.00(+0.00%) |
Jan 20, 2017 | 5.800 | 5.855 | 5.766 | 5.805 | 46,851 | +0.03(+0.51%) |
Jan 19, 2017 | 5.800 | 5.800 | 5.756 | 5.776 | 28,740 | -0.04(-0.76%) |
Jan 18, 2017 | 5.820 | 5.826 | 5.785 | 5.820 | 77,237 | -0.01(-0.17%) |
Jan 17, 2017 | 5.810 | 5.830 | 5.785 | 5.830 | 86,257 | +0.04(+0.76%) |
Jan 13, 2017 | 5.785 | 5.785 | 5.785 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.731 | 5.781 | 5.722 | 5.746 | 34,268 | -0.02(-0.34%) |
Jan 11, 2017 | 5.702 | 5.776 | 5.677 | 5.766 | 117,090 | +0.04(+0.69%) |
Jan 10, 2017 | 5.712 | 5.736 | 5.697 | 5.726 | 107,311 | +0.00(+0.00%) |
Jan 09, 2017 | 5.722 | 5.736 | 5.697 | 5.726 | 53,247 | +0.00(+0.09%) |
Jan 06, 2017 | 5.722 | 5.736 | 5.672 | 5.722 | 93,878 | +0.02(+0.34%) |
Jan 05, 2017 | 5.702 | 5.731 | 5.682 | 5.702 | 41,897 | +0.01(+0.18%) |
Jan 04, 2017 | 5.677 | 5.702 | 5.663 | 5.692 | 60,907 | +0.01(+0.16%) |
Jan 03, 2017 | 5.643 | 5.697 | 5.638 | 5.682 | 72,769 | +0.08(+1.47%) |
Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.520 | 5.609 | 5.520 | 5.604 | 113,934 | +0.08(+1.42%) |
Dec 28, 2016 | 5.604 | 5.604 | 5.520 | 5.525 | 98,822 | -0.06(-1.14%) |
Dec 27, 2016 | 5.599 | 5.633 | 5.574 | 5.589 | 108,494 | -0.01(-0.18%) |
Dec 23, 2016 | 5.599 | 5.599 | 5.599 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.550 | 5.579 | 5.540 | 5.579 | 68,204 | +0.01(+0.18%) |
Dec 21, 2016 | 5.564 | 5.599 | 5.560 | 5.569 | 77,082 | +0.00(+0.00%) |
Dec 20, 2016 | 5.564 | 5.584 | 5.540 | 5.569 | 201,434 | +0.00(+0.00%) |
Dec 19, 2016 | 5.530 | 5.574 | 5.530 | 5.569 | 127,410 | +0.06(+1.07%) |
Dec 16, 2016 | 5.501 | 5.520 | 5.451 | 5.510 | 116,091 | +0.04(+0.72%) |
Dec 15, 2016 | 5.481 | 5.520 | 5.466 | 5.471 | 68,870 | -0.02(-0.45%) |
Dec 14, 2016 | 5.530 | 5.587 | 5.476 | 5.496 | 84,644 | -0.08(-1.41%) |
Dec 13, 2016 | 5.501 | 5.579 | 5.501 | 5.574 | 127,204 | +0.10(+1.79%) |
Dec 12, 2016 | 5.486 | 5.496 | 5.456 | 5.476 | 97,670 | -0.02(-0.45%) |
Dec 09, 2016 | 5.437 | 5.520 | 5.422 | 5.501 | 131,172 | +0.04(+0.81%) |
Dec 08, 2016 | 5.451 | 5.456 | 5.393 | 5.456 | 112,395 | +0.01(+0.18%) |
Dec 07, 2016 | 5.407 | 5.451 | 5.397 | 5.447 | 231,182 | +0.04(+0.82%) |
Dec 06, 2016 | 5.412 | 5.428 | 5.368 | 5.402 | 76,801 | +0.01(+0.27%) |
Dec 05, 2016 | 5.393 | 5.393 | 5.378 | 5.388 | 82,718 | -0.00(-0.09%) |
Dec 02, 2016 | 5.417 | 5.437 | 5.363 | 5.393 | 132,539 | -0.02(-0.36%) |
Dec 01, 2016 | 5.466 | 5.492 | 5.407 | 5.412 | 117,064 | -0.03(-0.54%) |
Nov 30, 2016 | 5.422 | 5.471 | 5.422 | 5.442 | 46,703 | +0.02(+0.36%) |
Nov 29, 2016 | 5.447 | 5.448 | 5.407 | 5.422 | 65,790 | -0.03(-0.54%) |
Nov 28, 2016 | 5.451 | 5.525 | 5.451 | 5.451 | 33,928 | -0.01(-0.27%) |
Nov 25, 2016 | 5.447 | 5.466 | 5.421 | 5.466 | 17,179 | +0.02(+0.43%) |
Nov 23, 2016 | 5.443 | 5.443 | 5.443 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.437 | 5.447 | 5.402 | 5.427 | 42,400 | +0.01(+0.27%) |
Nov 21, 2016 | 5.402 | 5.417 | 5.379 | 5.412 | 49,838 | +0.07(+1.29%) |
Nov 18, 2016 | 5.320 | 5.363 | 5.310 | 5.343 | 96,887 | +0.00(+0.09%) |
Nov 17, 2016 | 5.353 | 5.353 | 5.301 | 5.339 | 89,378 | +0.03(+0.63%) |
Nov 16, 2016 | 5.277 | 5.315 | 5.275 | 5.305 | 42,599 | -0.01(-0.18%) |
Nov 15, 2016 | 5.190 | 5.320 | 5.190 | 5.315 | 102,298 | +0.11(+2.11%) |
Nov 14, 2016 | 5.339 | 5.348 | 5.167 | 5.205 | 175,250 | -0.18(-3.29%) |
Nov 11, 2016 | 5.449 | 5.449 | 5.353 | 5.382 | 102,740 | -0.07(-1.31%) |
Nov 10, 2016 | 5.544 | 5.544 | 5.444 | 5.453 | 109,542 | -0.09(-1.64%) |
Nov 09, 2016 | 5.472 | 5.549 | 5.472 | 5.544 | 87,378 | +0.00(+0.00%) |
Nov 08, 2016 | 5.530 | 5.582 | 5.530 | 5.544 | 31,691 | -0.02(-0.34%) |
Nov 07, 2016 | 5.582 | 5.582 | 5.549 | 5.563 | 41,040 | +0.06(+1.13%) |
Nov 04, 2016 | 5.539 | 5.558 | 5.501 | 5.501 | 28,890 | -0.04(-0.69%) |
Nov 03, 2016 | 5.568 | 5.568 | 5.520 | 5.539 | 29,781 | -0.03(-0.52%) |
Nov 02, 2016 | 5.668 | 5.678 | 5.568 | 5.568 | 69,321 | -0.14(-2.43%) |