Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.070 | 6.098 | 5.998 | 6.003 | 635,390 | -0.07(-1.11%) |
Oct 30, 2017 | 6.085 | 6.157 | 6.044 | 6.070 | 562,323 | -0.01(-0.16%) |
Oct 27, 2017 | 6.008 | 6.080 | 5.991 | 6.080 | 528,631 | +0.09(+1.53%) |
Oct 26, 2017 | 6.046 | 6.053 | 5.984 | 5.988 | 661,841 | -0.05(-0.80%) |
Oct 25, 2017 | 6.118 | 6.143 | 6.017 | 6.037 | 657,148 | -0.12(-1.95%) |
Oct 24, 2017 | 6.157 | 6.171 | 6.099 | 6.157 | 733,427 | +0.01(+0.24%) |
Oct 23, 2017 | 6.142 | 6.152 | 6.118 | 6.142 | 392,383 | +0.02(+0.39%) |
Oct 20, 2017 | 6.104 | 6.150 | 6.085 | 6.118 | 583,244 | +0.04(+0.71%) |
Oct 19, 2017 | 6.065 | 6.094 | 6.041 | 6.075 | 534,100 | -0.01(-0.24%) |
Oct 18, 2017 | 6.085 | 6.133 | 6.085 | 6.089 | 479,759 | +0.00(+0.00%) |
Oct 17, 2017 | 6.138 | 6.152 | 6.070 | 6.089 | 690,768 | -0.02(-0.32%) |
Oct 16, 2017 | 6.118 | 6.128 | 6.075 | 6.109 | 728,125 | -0.00(-0.08%) |
Oct 13, 2017 | 6.152 | 6.174 | 6.102 | 6.114 | 471,138 | -0.05(-0.78%) |
Oct 12, 2017 | 6.162 | 6.176 | 6.133 | 6.162 | 764,371 | +0.03(+0.47%) |
Oct 11, 2017 | 6.138 | 6.159 | 6.104 | 6.133 | 698,540 | +0.00(+0.00%) |
Oct 10, 2017 | 6.114 | 6.138 | 6.089 | 6.133 | 553,623 | +0.04(+0.71%) |
Oct 09, 2017 | 6.118 | 6.147 | 6.089 | 6.089 | 448,764 | -0.02(-0.32%) |
Oct 06, 2017 | 6.147 | 6.154 | 6.102 | 6.109 | 528,975 | -0.03(-0.55%) |
Oct 05, 2017 | 6.123 | 6.166 | 6.080 | 6.142 | 863,953 | +0.04(+0.71%) |
Oct 04, 2017 | 6.147 | 6.152 | 6.056 | 6.099 | 977,387 | -0.03(-0.47%) |
Oct 03, 2017 | 6.210 | 6.224 | 6.099 | 6.128 | 840,903 | -0.08(-1.32%) |
Oct 02, 2017 | 6.219 | 6.244 | 6.118 | 6.210 | 1,079,146 | +0.00(+0.00%) |
Sep 29, 2017 | 6.162 | 6.217 | 6.133 | 6.210 | 853,936 | +0.07(+1.10%) |
Sep 28, 2017 | 6.114 | 6.157 | 6.075 | 6.142 | 777,377 | +0.03(+0.55%) |
Sep 27, 2017 | 6.142 | 6.152 | 6.085 | 6.109 | 783,898 | -0.01(-0.24%) |
Sep 26, 2017 | 6.104 | 6.138 | 6.080 | 6.123 | 705,698 | +0.04(+0.71%) |
Sep 25, 2017 | 6.075 | 6.089 | 6.046 | 6.080 | 871,949 | -0.00(-0.08%) |
Sep 22, 2017 | 6.037 | 6.099 | 6.017 | 6.085 | 628,585 | +0.07(+1.20%) |
Sep 21, 2017 | 6.041 | 6.070 | 6.003 | 6.012 | 635,080 | -0.01(-0.24%) |
Sep 20, 2017 | 5.984 | 6.085 | 5.981 | 6.027 | 837,708 | +0.06(+1.05%) |
Sep 19, 2017 | 6.003 | 6.017 | 5.964 | 5.964 | 1,174,084 | -0.00(-0.08%) |
Sep 18, 2017 | 5.984 | 6.017 | 5.957 | 5.969 | 644,620 | +0.00(+0.00%) |
Sep 15, 2017 | 5.921 | 5.979 | 5.916 | 5.969 | 1,339,834 | +0.02(+0.40%) |
Sep 14, 2017 | 5.849 | 5.947 | 5.844 | 5.945 | 1,166,688 | +0.08(+1.40%) |
Sep 13, 2017 | 5.815 | 5.921 | 5.801 | 5.863 | 1,058,068 | +0.02(+0.41%) |
Sep 12, 2017 | 5.810 | 5.858 | 5.801 | 5.839 | 872,784 | +0.01(+0.25%) |
Sep 11, 2017 | 5.796 | 5.868 | 5.791 | 5.825 | 1,040,668 | +0.03(+0.50%) |
Sep 08, 2017 | 5.825 | 5.849 | 5.603 | 5.796 | 2,425,419 | -0.03(-0.58%) |
Sep 07, 2017 | 5.820 | 5.863 | 5.820 | 5.830 | 542,027 | -0.01(-0.16%) |
Sep 06, 2017 | 5.873 | 5.921 | 5.839 | 5.839 | 724,099 | -0.04(-0.74%) |
Sep 05, 2017 | 5.964 | 5.969 | 5.882 | 5.882 | 702,121 | -0.09(-1.53%) |
Sep 01, 2017 | 5.868 | 6.003 | 5.854 | 5.974 | 1,428,022 | +0.10(+1.72%) |
Aug 31, 2017 | 5.931 | 5.950 | 5.868 | 5.873 | 1,218,759 | -0.05(-0.89%) |
Aug 30, 2017 | 5.931 | 5.950 | 5.904 | 5.926 | 705,449 | -0.00(-0.08%) |
Aug 29, 2017 | 5.921 | 5.998 | 5.916 | 5.931 | 784,461 | -0.05(-0.88%) |
Aug 28, 2017 | 6.008 | 6.118 | 5.960 | 5.984 | 609,986 | +0.00(+0.00%) |
Aug 25, 2017 | 6.032 | 5.984 | 5.984 | 674,031 | -0.00(-0.08%) | |
Aug 24, 2017 | 5.993 | 6.032 | 5.984 | 5.988 | 830,109 | -0.00(-0.08%) |
Aug 23, 2017 | 5.993 | 6.027 | 5.969 | 5.993 | 627,492 | -0.01(-0.24%) |
Aug 22, 2017 | 6.022 | 6.056 | 5.998 | 6.008 | 661,523 | +0.00(+0.00%) |
Aug 21, 2017 | 6.075 | 6.085 | 5.988 | 6.008 | 1,036,920 | -0.02(-0.40%) |
Aug 18, 2017 | 6.094 | 6.128 | 5.998 | 6.032 | 807,052 | -0.07(-1.18%) |
Aug 17, 2017 | 6.147 | 6.205 | 6.094 | 6.104 | 794,227 | -0.01(-0.24%) |
Aug 16, 2017 | 6.162 | 6.219 | 6.109 | 6.118 | 960,207 | -0.05(-0.78%) |
Aug 15, 2017 | 6.215 | 6.225 | 6.166 | 6.166 | 686,476 | -0.05(-0.85%) |
Aug 14, 2017 | 6.128 | 6.229 | 6.123 | 6.219 | 716,654 | +0.12(+1.97%) |
Aug 11, 2017 | 6.089 | 6.123 | 6.008 | 6.099 | 1,322,245 | -0.04(-0.63%) |
Aug 10, 2017 | 6.229 | 6.306 | 6.089 | 6.138 | 1,501,548 | -0.15(-2.37%) |
Aug 09, 2017 | 6.230 | 6.306 | 6.207 | 6.287 | 1,325,044 | +0.07(+1.06%) |
Aug 08, 2017 | 6.249 | 6.315 | 6.216 | 6.221 | 1,251,542 | +0.02(+0.38%) |
Aug 07, 2017 | 6.089 | 6.226 | 6.080 | 6.197 | 1,392,536 | +0.19(+3.13%) |
Aug 04, 2017 | 6.000 | 6.085 | 5.831 | 6.009 | 3,691,036 | -0.26(-4.13%) |
Aug 03, 2017 | 6.263 | 6.306 | 6.254 | 6.268 | 491,415 | -0.01(-0.15%) |
Aug 02, 2017 | 6.306 | 6.306 | 6.263 | 6.277 | 272,072 | -0.02(-0.37%) |
Aug 01, 2017 | 6.310 | 6.315 | 6.259 | 6.301 | 453,466 | +0.03(+0.45%) |
Jul 31, 2017 | 6.254 | 6.292 | 6.245 | 6.273 | 428,689 | +0.02(+0.30%) |
Jul 28, 2017 | 6.287 | 6.301 | 6.235 | 6.254 | 432,897 | +0.00(+0.00%) |
Jul 27, 2017 | 6.249 | 6.296 | 6.235 | 6.254 | 565,678 | +0.01(+0.23%) |
Jul 26, 2017 | 6.230 | 6.292 | 6.230 | 6.240 | 476,624 | +0.00(+0.08%) |
Jul 25, 2017 | 6.249 | 6.296 | 6.155 | 6.235 | 1,269,323 | -0.01(-0.23%) |
Jul 24, 2017 | 6.249 | 6.287 | 6.223 | 6.249 | 520,509 | +0.00(+0.00%) |
Jul 21, 2017 | 6.249 | 6.292 | 6.230 | 6.249 | 423,525 | -0.00(-0.08%) |
Jul 20, 2017 | 6.292 | 6.301 | 6.240 | 6.254 | 423,878 | -0.02(-0.30%) |
Jul 19, 2017 | 6.301 | 6.306 | 6.216 | 6.273 | 710,895 | -0.04(-0.67%) |
Jul 18, 2017 | 6.343 | 6.357 | 6.277 | 6.315 | 710,293 | -0.03(-0.52%) |
Jul 17, 2017 | 6.310 | 6.367 | 6.310 | 6.348 | 490,806 | +0.03(+0.45%) |
Jul 14, 2017 | 6.339 | 6.367 | 6.301 | 6.320 | 497,580 | -0.02(-0.30%) |
Jul 13, 2017 | 6.268 | 6.339 | 6.263 | 6.339 | 733,193 | +0.05(+0.75%) |
Jul 12, 2017 | 6.277 | 6.320 | 6.249 | 6.292 | 504,836 | +0.04(+0.68%) |
Jul 11, 2017 | 6.301 | 6.301 | 6.179 | 6.249 | 833,846 | -0.07(-1.04%) |
Jul 10, 2017 | 6.245 | 6.343 | 6.245 | 6.315 | 728,931 | +0.08(+1.21%) |
Jul 07, 2017 | 6.245 | 6.268 | 6.174 | 6.240 | 415,597 | +0.01(+0.23%) |
Jul 06, 2017 | 6.240 | 6.273 | 6.188 | 6.226 | 591,680 | -0.03(-0.45%) |
Jul 05, 2017 | 6.273 | 6.277 | 6.202 | 6.254 | 702,573 | -0.02(-0.30%) |
Jul 03, 2017 | 6.240 | 6.287 | 6.221 | 6.273 | 281,238 | +0.05(+0.76%) |
Jun 30, 2017 | 6.268 | 6.273 | 6.207 | 6.226 | 583,937 | -0.03(-0.45%) |
Jun 29, 2017 | 6.230 | 6.254 | 6.165 | 6.254 | 759,064 | +0.04(+0.61%) |
Jun 28, 2017 | 6.263 | 6.282 | 6.197 | 6.216 | 503,035 | -0.02(-0.30%) |
Jun 27, 2017 | 6.259 | 6.277 | 6.221 | 6.235 | 479,714 | -0.05(-0.75%) |
Jun 26, 2017 | 6.273 | 6.315 | 6.249 | 6.282 | 700,761 | +0.03(+0.45%) |
Jun 23, 2017 | 6.230 | 6.262 | 6.207 | 6.254 | 453,834 | +0.03(+0.53%) |
Jun 22, 2017 | 6.212 | 6.240 | 6.162 | 6.221 | 436,938 | +0.00(+0.00%) |
Jun 21, 2017 | 6.212 | 6.249 | 6.186 | 6.221 | 469,835 | +0.01(+0.23%) |
Jun 20, 2017 | 6.221 | 6.254 | 6.207 | 6.207 | 669,572 | -0.05(-0.75%) |
Jun 19, 2017 | 6.292 | 6.310 | 6.245 | 6.254 | 385,717 | +0.01(+0.15%) |
Jun 16, 2017 | 6.226 | 6.292 | 6.197 | 6.245 | 505,085 | +0.05(+0.76%) |
Jun 15, 2017 | 6.132 | 6.216 | 6.113 | 6.197 | 896,321 | -0.01(-0.15%) |
Jun 14, 2017 | 6.179 | 6.212 | 6.150 | 6.207 | 637,251 | +0.01(+0.15%) |
Jun 13, 2017 | 6.160 | 6.197 | 6.141 | 6.197 | 707,358 | +0.04(+0.61%) |
Jun 12, 2017 | 6.160 | 6.240 | 6.150 | 6.160 | 788,106 | +0.02(+0.38%) |
Jun 09, 2017 | 6.118 | 6.202 | 6.118 | 6.136 | 494,307 | +0.02(+0.31%) |
Jun 08, 2017 | 6.089 | 6.160 | 6.089 | 6.118 | 853,209 | +0.01(+0.15%) |
Jun 07, 2017 | 6.118 | 6.167 | 6.092 | 6.108 | 524,016 | -0.02(-0.31%) |
Jun 06, 2017 | 6.103 | 6.141 | 6.089 | 6.127 | 784,484 | +0.03(+0.46%) |
Jun 05, 2017 | 6.136 | 6.159 | 6.089 | 6.099 | 882,143 | -0.06(-0.92%) |
Jun 02, 2017 | 6.226 | 6.235 | 6.136 | 6.155 | 655,855 | -0.05(-0.76%) |
Jun 01, 2017 | 6.132 | 6.221 | 6.127 | 6.202 | 709,036 | +0.08(+1.23%) |
May 31, 2017 | 6.127 | 6.168 | 6.089 | 6.127 | 1,325,161 | -0.00(-0.08%) |
May 30, 2017 | 6.197 | 6.221 | 6.129 | 6.132 | 1,307,399 | -0.08(-1.36%) |
May 26, 2017 | 6.216 | 6.235 | 6.197 | 6.216 | 1,050,285 | -0.01(-0.15%) |
May 25, 2017 | 6.296 | 6.310 | 6.216 | 6.226 | 872,587 | -0.05(-0.75%) |
May 24, 2017 | 6.263 | 6.292 | 6.240 | 6.273 | 979,191 | +0.04(+0.60%) |
May 23, 2017 | 6.263 | 6.301 | 6.221 | 6.235 | 849,941 | +0.00(+0.00%) |
May 22, 2017 | 6.273 | 6.334 | 6.226 | 6.235 | 1,107,482 | +0.00(+0.00%) |
May 19, 2017 | 6.268 | 6.324 | 6.230 | 6.235 | 1,509,005 | -0.04(-0.60%) |
May 18, 2017 | 6.230 | 6.301 | 6.188 | 6.273 | 1,229,952 | +0.06(+0.91%) |
May 17, 2017 | 6.207 | 6.282 | 6.160 | 6.216 | 1,658,418 | -0.03(-0.53%) |
May 16, 2017 | 6.259 | 6.339 | 6.235 | 6.249 | 1,445,522 | -0.01(-0.15%) |
May 15, 2017 | 6.160 | 6.381 | 6.160 | 6.259 | 4,420,064 | +0.31(+5.13%) |
May 12, 2017 | 5.995 | 6.014 | 5.925 | 5.953 | 1,349,441 | -0.07(-1.17%) |
May 11, 2017 | 5.962 | 6.054 | 5.955 | 6.024 | 2,172,046 | +0.05(+0.79%) |
May 10, 2017 | 5.917 | 5.990 | 5.917 | 5.976 | 3,188,344 | +0.06(+1.01%) |
May 09, 2017 | 5.853 | 5.990 | 5.834 | 5.917 | 3,728,457 | +0.06(+1.02%) |
May 08, 2017 | 5.811 | 5.894 | 5.641 | 5.857 | 6,027,772 | -0.11(-1.85%) |
May 05, 2017 | 6.077 | 6.156 | 5.857 | 5.967 | 6,112,066 | -0.22(-3.63%) |
May 04, 2017 | 7.005 | 7.016 | 5.765 | 6.192 | 10,917,579 | -0.87(-12.29%) |
May 03, 2017 | 7.115 | 7.115 | 7.005 | 7.060 | 1,605,721 | -0.05(-0.71%) |
May 02, 2017 | 7.092 | 7.156 | 7.078 | 7.110 | 555,454 | +0.01(+0.19%) |
May 01, 2017 | 7.147 | 7.158 | 7.078 | 7.097 | 896,260 | -0.03(-0.39%) |
Apr 28, 2017 | 7.147 | 7.192 | 7.097 | 7.124 | 1,096,635 | +0.00(+0.00%) |
Apr 27, 2017 | 7.161 | 7.165 | 7.067 | 7.124 | 1,024,743 | -0.02(-0.26%) |
Apr 26, 2017 | 7.119 | 7.197 | 7.119 | 7.142 | 771,384 | +0.03(+0.45%) |
Apr 25, 2017 | 7.097 | 7.179 | 7.074 | 7.110 | 966,012 | +0.05(+0.65%) |
Apr 24, 2017 | 7.115 | 7.124 | 7.055 | 7.064 | 769,739 | +0.02(+0.33%) |
Apr 21, 2017 | 7.000 | 7.069 | 6.993 | 7.041 | 1,097,053 | +0.06(+0.92%) |
Apr 20, 2017 | 7.000 | 7.032 | 6.963 | 6.977 | 1,599,358 | -0.01(-0.13%) |
Apr 19, 2017 | 7.028 | 7.037 | 6.977 | 6.986 | 800,099 | +0.01(+0.13%) |
Apr 18, 2017 | 6.991 | 7.011 | 6.945 | 6.977 | 813,334 | -0.01(-0.20%) |
Apr 17, 2017 | 6.963 | 6.996 | 6.932 | 6.991 | 770,663 | +0.06(+0.86%) |
Apr 13, 2017 | 6.922 | 6.991 | 6.890 | 6.931 | 481,669 | -0.00(-0.07%) |
Apr 12, 2017 | 6.977 | 6.986 | 6.927 | 6.936 | 541,487 | -0.03(-0.46%) |
Apr 11, 2017 | 6.913 | 6.977 | 6.892 | 6.968 | 750,263 | +0.05(+0.66%) |
Apr 10, 2017 | 6.917 | 6.991 | 6.904 | 6.922 | 730,253 | +0.03(+0.47%) |
Apr 07, 2017 | 6.858 | 6.917 | 6.858 | 6.890 | 720,365 | +0.00(+0.07%) |
Apr 06, 2017 | 6.881 | 6.885 | 6.839 | 6.885 | 679,798 | +0.02(+0.27%) |
Apr 05, 2017 | 6.908 | 6.927 | 6.867 | 6.867 | 776,994 | -0.04(-0.60%) |
Apr 04, 2017 | 6.867 | 6.922 | 6.853 | 6.908 | 692,314 | +0.00(+0.00%) |
Apr 03, 2017 | 6.945 | 6.945 | 6.881 | 6.908 | 936,898 | -0.04(-0.53%) |
Mar 31, 2017 | 7.069 | 7.069 | 6.940 | 6.945 | 1,558,584 | -0.11(-1.56%) |
Mar 30, 2017 | 7.051 | 7.115 | 7.041 | 7.055 | 1,100,162 | +0.03(+0.39%) |
Mar 29, 2017 | 6.917 | 7.028 | 6.878 | 7.028 | 871,827 | +0.11(+1.53%) |
Mar 28, 2017 | 6.821 | 6.945 | 6.821 | 6.922 | 954,586 | +0.11(+1.69%) |
Mar 27, 2017 | 6.729 | 6.814 | 6.719 | 6.807 | 539,812 | +0.01(+0.14%) |
Mar 24, 2017 | 6.706 | 6.823 | 6.647 | 6.798 | 939,641 | +0.07(+1.02%) |
Mar 23, 2017 | 6.743 | 6.752 | 6.702 | 6.729 | 801,164 | +0.01(+0.21%) |
Mar 22, 2017 | 6.734 | 6.803 | 6.644 | 6.716 | 1,323,252 | -0.02(-0.27%) |
Mar 21, 2017 | 6.881 | 6.885 | 6.706 | 6.734 | 854,146 | -0.11(-1.61%) |
Mar 20, 2017 | 6.917 | 6.917 | 6.830 | 6.844 | 1,000,346 | -0.08(-1.19%) |
Mar 17, 2017 | 6.876 | 6.950 | 6.862 | 6.927 | 1,704,132 | +0.06(+0.94%) |
Mar 16, 2017 | 6.794 | 6.900 | 6.794 | 6.862 | 1,345,471 | +0.06(+0.88%) |
Mar 15, 2017 | 6.716 | 6.803 | 6.688 | 6.803 | 1,183,486 | +0.12(+1.79%) |
Mar 14, 2017 | 6.798 | 6.798 | 6.670 | 6.683 | 973,996 | -0.13(-1.95%) |
Mar 13, 2017 | 6.784 | 6.830 | 6.771 | 6.817 | 1,030,605 | +0.07(+1.09%) |
Mar 10, 2017 | 6.720 | 6.750 | 6.693 | 6.743 | 858,283 | +0.06(+0.96%) |
Mar 09, 2017 | 6.656 | 6.725 | 6.637 | 6.679 | 868,841 | +0.01(+0.21%) |
Mar 08, 2017 | 6.803 | 6.862 | 6.665 | 6.665 | 1,037,928 | -0.14(-2.02%) |
Mar 07, 2017 | 6.830 | 6.844 | 6.794 | 6.803 | 963,668 | -0.01(-0.20%) |
Mar 06, 2017 | 6.789 | 6.835 | 6.752 | 6.817 | 827,268 | +0.01(+0.20%) |
Mar 03, 2017 | 6.761 | 6.823 | 6.743 | 6.803 | 1,068,194 | +0.05(+0.75%) |
Mar 02, 2017 | 6.738 | 6.775 | 6.693 | 6.752 | 1,375,816 | +0.01(+0.20%) |
Mar 01, 2017 | 6.738 | 6.772 | 6.676 | 6.738 | 2,077,857 | +0.08(+1.22%) |
Feb 28, 2017 | 6.712 | 6.729 | 6.622 | 6.658 | 1,716,065 | -0.04(-0.67%) |
Feb 27, 2017 | 6.801 | 6.824 | 6.649 | 6.703 | 1,981,962 | -0.09(-1.39%) |
Feb 24, 2017 | 6.752 | 6.837 | 6.338 | 6.797 | 3,374,323 | +0.08(+1.20%) |
Feb 23, 2017 | 6.936 | 6.945 | 6.703 | 6.716 | 2,225,807 | -0.22(-3.18%) |
Feb 22, 2017 | 6.833 | 6.954 | 6.833 | 6.936 | 1,404,029 | +0.07(+0.98%) |
Feb 21, 2017 | 6.846 | 6.891 | 6.815 | 6.869 | 1,107,671 | +0.05(+0.73%) |
Feb 17, 2017 | 6.819 | 6.819 | 6.819 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.779 | 6.824 | 6.752 | 6.792 | 1,097,614 | -0.00(-0.07%) |
Feb 15, 2017 | 6.743 | 6.801 | 6.720 | 6.797 | 1,062,838 | +0.08(+1.20%) |
Feb 14, 2017 | 6.622 | 6.725 | 6.599 | 6.716 | 889,195 | +0.11(+1.70%) |
Feb 13, 2017 | 6.622 | 6.654 | 6.595 | 6.604 | 1,073,782 | +0.01(+0.20%) |
Feb 10, 2017 | 6.572 | 6.633 | 6.523 | 6.590 | 1,221,966 | +0.08(+1.17%) |
Feb 09, 2017 | 6.527 | 6.581 | 6.496 | 6.514 | 751,582 | -0.02(-0.34%) |
Feb 08, 2017 | 6.509 | 6.536 | 6.455 | 6.536 | 1,165,778 | -0.03(-0.41%) |
Feb 07, 2017 | 6.541 | 6.599 | 6.496 | 6.563 | 1,045,166 | +0.04(+0.62%) |
Feb 06, 2017 | 6.442 | 6.536 | 6.410 | 6.523 | 1,089,566 | +0.03(+0.42%) |
Feb 03, 2017 | 6.496 | 6.527 | 6.431 | 6.496 | 919,146 | +0.07(+1.12%) |
Feb 02, 2017 | 6.509 | 6.523 | 6.415 | 6.424 | 737,988 | -0.12(-1.85%) |
Feb 01, 2017 | 6.401 | 6.554 | 6.390 | 6.545 | 863,868 | +0.19(+3.04%) |
Jan 31, 2017 | 6.437 | 6.460 | 6.343 | 6.352 | 1,119,038 | -0.12(-1.87%) |
Jan 30, 2017 | 6.473 | 6.478 | 6.401 | 6.473 | 1,190,755 | -0.00(-0.07%) |
Jan 27, 2017 | 6.496 | 6.514 | 6.433 | 6.478 | 651,429 | +0.00(+0.07%) |
Jan 26, 2017 | 6.518 | 6.518 | 6.455 | 6.473 | 860,040 | -0.04(-0.55%) |
Jan 25, 2017 | 6.473 | 6.527 | 6.433 | 6.509 | 1,438,994 | +0.09(+1.47%) |
Jan 24, 2017 | 6.406 | 6.460 | 6.370 | 6.415 | 1,149,895 | +0.03(+0.42%) |
Jan 23, 2017 | 6.406 | 6.433 | 6.374 | 6.388 | 1,155,036 | +0.02(+0.28%) |
Jan 20, 2017 | 6.415 | 6.473 | 6.356 | 6.370 | 1,001,136 | -0.04(-0.70%) |
Jan 19, 2017 | 6.424 | 6.428 | 6.298 | 6.415 | 1,951,677 | -0.06(-0.90%) |
Jan 18, 2017 | 6.365 | 6.478 | 6.338 | 6.473 | 1,484,775 | +0.11(+1.69%) |
Jan 17, 2017 | 6.379 | 6.419 | 6.347 | 6.365 | 768,106 | -0.01(-0.21%) |
Jan 13, 2017 | 6.379 | 6.379 | 6.379 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.379 | 6.379 | 6.298 | 6.352 | 617,988 | -0.04(-0.56%) |
Jan 11, 2017 | 6.392 | 6.410 | 6.320 | 6.388 | 543,688 | +0.00(+0.00%) |
Jan 10, 2017 | 6.347 | 6.397 | 6.314 | 6.388 | 966,726 | +0.04(+0.64%) |
Jan 09, 2017 | 6.473 | 6.473 | 6.343 | 6.347 | 795,951 | -0.13(-2.01%) |
Jan 06, 2017 | 6.500 | 6.536 | 6.455 | 6.478 | 629,408 | +0.00(+0.07%) |
Jan 05, 2017 | 6.541 | 6.572 | 6.464 | 6.473 | 869,490 | -0.05(-0.76%) |
Jan 04, 2017 | 6.482 | 6.563 | 6.441 | 6.523 | 2,124,016 | +0.06(+0.90%) |
Jan 03, 2017 | 6.383 | 6.473 | 6.311 | 6.464 | 1,197,578 | +0.12(+1.91%) |
Dec 30, 2016 | 6.343 | 6.343 | 6.343 | 0 | -0.03(-0.42%) | |
Dec 29, 2016 | 6.352 | 6.397 | 6.338 | 6.370 | 522,401 | +0.04(+0.57%) |
Dec 28, 2016 | 6.410 | 6.446 | 6.329 | 6.334 | 538,416 | -0.07(-1.12%) |
Dec 27, 2016 | 6.293 | 6.410 | 6.289 | 6.406 | 809,852 | +0.12(+1.86%) |
Dec 23, 2016 | 6.289 | 6.289 | 6.289 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 6.204 | 6.204 | 6.156 | 6.195 | 627,377 | -0.01(-0.14%) |
Dec 21, 2016 | 6.213 | 6.219 | 6.170 | 6.204 | 587,142 | +0.00(+0.07%) |
Dec 20, 2016 | 6.213 | 6.221 | 6.132 | 6.199 | 759,335 | +0.00(+0.07%) |
Dec 19, 2016 | 6.078 | 6.217 | 6.064 | 6.195 | 1,394,792 | +0.15(+2.45%) |
Dec 16, 2016 | 6.069 | 6.123 | 6.033 | 6.046 | 2,579,268 | -0.03(-0.52%) |
Dec 15, 2016 | 6.015 | 6.091 | 6.015 | 6.078 | 954,981 | +0.06(+0.97%) |
Dec 14, 2016 | 6.046 | 6.064 | 6.010 | 6.019 | 823,709 | -0.02(-0.30%) |
Dec 13, 2016 | 6.105 | 6.114 | 5.988 | 6.037 | 1,062,015 | -0.04(-0.67%) |
Dec 12, 2016 | 6.145 | 6.174 | 6.033 | 6.078 | 1,083,488 | -0.07(-1.10%) |
Dec 09, 2016 | 6.172 | 6.172 | 6.096 | 6.145 | 1,092,444 | -0.03(-0.51%) |
Dec 08, 2016 | 6.123 | 6.192 | 6.064 | 6.177 | 855,524 | +0.07(+1.10%) |
Dec 07, 2016 | 6.100 | 6.136 | 6.064 | 6.109 | 744,715 | -0.01(-0.22%) |
Dec 06, 2016 | 6.145 | 6.172 | 6.078 | 6.123 | 868,077 | -0.05(-0.87%) |
Dec 05, 2016 | 6.127 | 6.177 | 6.100 | 6.177 | 929,027 | +0.09(+1.40%) |
Dec 02, 2016 | 6.132 | 6.159 | 6.064 | 6.091 | 586,014 | -0.07(-1.17%) |
Dec 01, 2016 | 6.172 | 6.228 | 6.127 | 6.163 | 710,884 | +0.02(+0.37%) |
Nov 30, 2016 | 6.204 | 6.226 | 6.105 | 6.141 | 687,298 | -0.05(-0.80%) |
Nov 29, 2016 | 6.186 | 6.204 | 6.168 | 6.190 | 602,405 | +0.00(+0.07%) |
Nov 28, 2016 | 6.226 | 6.239 | 6.145 | 6.186 | 732,727 | -0.04(-0.65%) |
Nov 25, 2016 | 6.154 | 6.226 | 6.107 | 6.226 | 557,167 | +0.09(+1.47%) |
Nov 23, 2016 | 6.136 | 6.136 | 6.136 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.186 | 6.192 | 6.118 | 6.127 | 709,770 | -0.04(-0.58%) |
Nov 21, 2016 | 6.248 | 6.257 | 6.143 | 6.163 | 2,085,863 | -0.04(-0.72%) |
Nov 18, 2016 | 6.136 | 6.208 | 6.096 | 6.208 | 853,631 | +0.09(+1.39%) |
Nov 17, 2016 | 6.105 | 6.145 | 6.087 | 6.123 | 718,428 | +0.04(+0.59%) |
Nov 16, 2016 | 6.055 | 6.123 | 6.055 | 6.087 | 508,509 | +0.00(+0.07%) |
Nov 15, 2016 | 6.132 | 6.132 | 6.037 | 6.082 | 479,510 | -0.05(-0.88%) |
Nov 14, 2016 | 6.082 | 6.181 | 6.082 | 6.136 | 478,380 | +0.04(+0.74%) |
Nov 11, 2016 | 6.006 | 6.118 | 6.006 | 6.091 | 513,112 | +0.05(+0.89%) |
Nov 10, 2016 | 6.006 | 6.060 | 5.979 | 6.037 | 637,980 | +0.08(+1.28%) |
Nov 09, 2016 | 5.682 | 5.981 | 5.619 | 5.961 | 1,007,607 | +0.17(+2.95%) |
Nov 08, 2016 | 5.772 | 5.803 | 5.715 | 5.790 | 814,844 | +0.01(+0.15%) |
Nov 07, 2016 | 5.693 | 5.816 | 5.693 | 5.781 | 842,718 | +0.12(+2.09%) |
Nov 04, 2016 | 5.759 | 5.821 | 5.645 | 5.663 | 1,019,185 | -0.04(-0.62%) |
Nov 03, 2016 | 5.926 | 5.935 | 5.674 | 5.698 | 1,056,787 | -0.24(-3.99%) |
Nov 02, 2016 | 5.970 | 6.049 | 5.930 | 5.935 | 492,837 | -0.06(-1.02%) |