Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.465 | 6.465 | 6.465 | 0 | +0.02(+0.31%) | |
Dec 28, 2017 | 6.480 | 6.485 | 6.389 | 6.446 | 825,532 | -0.01(-0.23%) |
Dec 27, 2017 | 6.357 | 6.490 | 6.342 | 6.460 | 1,015,845 | +0.09(+1.39%) |
Dec 26, 2017 | 6.386 | 6.421 | 6.342 | 6.372 | 922,439 | -0.01(-0.15%) |
Dec 22, 2017 | 6.411 | 6.411 | 6.337 | 6.382 | 542,477 | -0.02(-0.31%) |
Dec 21, 2017 | 6.372 | 6.421 | 6.357 | 6.401 | 559,119 | +0.03(+0.54%) |
Dec 20, 2017 | 6.327 | 6.401 | 6.317 | 6.367 | 1,030,099 | +0.09(+1.49%) |
Dec 19, 2017 | 6.416 | 6.475 | 6.258 | 6.273 | 2,117,121 | -0.13(-2.08%) |
Dec 18, 2017 | 6.391 | 6.520 | 6.391 | 6.406 | 800,416 | +0.00(+0.08%) |
Dec 15, 2017 | 6.436 | 6.465 | 6.382 | 6.401 | 853,273 | -0.03(-0.54%) |
Dec 14, 2017 | 6.455 | 6.515 | 6.386 | 6.436 | 712,476 | -0.02(-0.31%) |
Dec 13, 2017 | 6.431 | 6.490 | 6.391 | 6.455 | 1,033,057 | +0.00(+0.08%) |
Dec 12, 2017 | 6.505 | 6.534 | 6.451 | 6.451 | 510,232 | -0.08(-1.21%) |
Dec 11, 2017 | 6.534 | 6.555 | 6.495 | 6.529 | 526,898 | -0.04(-0.67%) |
Dec 08, 2017 | 6.446 | 6.593 | 6.436 | 6.574 | 555,523 | +0.12(+1.83%) |
Dec 07, 2017 | 6.436 | 6.470 | 6.411 | 6.455 | 672,471 | -0.00(-0.08%) |
Dec 06, 2017 | 6.426 | 6.549 | 6.421 | 6.460 | 872,023 | +0.00(+0.08%) |
Dec 05, 2017 | 6.524 | 6.524 | 6.416 | 6.455 | 828,878 | -0.09(-1.36%) |
Dec 04, 2017 | 6.648 | 6.653 | 6.527 | 6.544 | 634,698 | -0.05(-0.82%) |
Dec 01, 2017 | 6.593 | 6.603 | 6.510 | 6.598 | 625,696 | -0.02(-0.30%) |
Nov 30, 2017 | 6.633 | 6.648 | 6.579 | 6.618 | 603,615 | -0.01(-0.15%) |
Nov 29, 2017 | 6.682 | 6.687 | 6.618 | 6.628 | 540,393 | -0.04(-0.59%) |
Nov 28, 2017 | 6.751 | 6.751 | 6.648 | 6.667 | 452,671 | -0.08(-1.17%) |
Nov 27, 2017 | 6.781 | 6.791 | 6.707 | 6.746 | 648,278 | +0.01(+0.15%) |
Nov 24, 2017 | 6.761 | 6.766 | 6.726 | 6.736 | 285,350 | -0.00(-0.07%) |
Nov 22, 2017 | 6.741 | 6.751 | 6.638 | 6.741 | 562,636 | +0.01(+0.22%) |
Nov 21, 2017 | 6.776 | 6.800 | 6.717 | 6.726 | 561,380 | -0.02(-0.29%) |
Nov 20, 2017 | 6.820 | 6.820 | 6.702 | 6.746 | 762,239 | +0.02(+0.29%) |
Nov 17, 2017 | 6.648 | 6.744 | 6.633 | 6.726 | 429,827 | +0.06(+0.96%) |
Nov 16, 2017 | 6.643 | 6.751 | 6.623 | 6.662 | 613,315 | +0.04(+0.60%) |
Nov 15, 2017 | 6.662 | 6.662 | 6.603 | 6.623 | 355,009 | -0.06(-0.89%) |
Nov 14, 2017 | 6.593 | 6.736 | 6.579 | 6.682 | 558,218 | +0.06(+0.89%) |
Nov 13, 2017 | 6.593 | 6.667 | 6.579 | 6.623 | 554,894 | -0.01(-0.22%) |
Nov 10, 2017 | 6.643 | 6.682 | 6.524 | 6.638 | 1,468,814 | -0.02(-0.30%) |
Nov 09, 2017 | 6.725 | 6.730 | 6.578 | 6.658 | 1,250,258 | -0.06(-0.86%) |
Nov 08, 2017 | 6.576 | 6.715 | 6.537 | 6.715 | 1,200,633 | +0.16(+2.42%) |
Nov 07, 2017 | 6.455 | 6.571 | 6.450 | 6.556 | 1,785,448 | +0.11(+1.72%) |
Nov 06, 2017 | 6.465 | 6.489 | 6.402 | 6.446 | 1,756,479 | -0.01(-0.15%) |
Nov 03, 2017 | 6.287 | 6.494 | 6.262 | 6.455 | 3,576,265 | +0.46(+7.63%) |
Nov 02, 2017 | 6.041 | 6.060 | 5.918 | 5.998 | 943,458 | -0.02(-0.32%) |
Nov 01, 2017 | 6.012 | 6.061 | 6.005 | 6.017 | 655,410 | +0.01(+0.16%) |
Oct 31, 2017 | 6.075 | 6.102 | 6.002 | 6.007 | 634,930 | -0.07(-1.11%) |
Oct 30, 2017 | 6.089 | 6.161 | 6.048 | 6.075 | 561,916 | -0.01(-0.16%) |
Oct 27, 2017 | 6.012 | 6.084 | 5.995 | 6.084 | 528,248 | +0.09(+1.53%) |
Oct 26, 2017 | 6.051 | 6.058 | 5.988 | 5.993 | 661,362 | -0.05(-0.80%) |
Oct 25, 2017 | 6.123 | 6.147 | 6.022 | 6.041 | 656,672 | -0.12(-1.95%) |
Oct 24, 2017 | 6.161 | 6.176 | 6.104 | 6.161 | 732,896 | +0.01(+0.24%) |
Oct 23, 2017 | 6.147 | 6.157 | 6.123 | 6.147 | 392,099 | +0.02(+0.39%) |
Oct 20, 2017 | 6.108 | 6.154 | 6.089 | 6.123 | 582,822 | +0.04(+0.71%) |
Oct 19, 2017 | 6.070 | 6.099 | 6.046 | 6.079 | 533,713 | -0.01(-0.24%) |
Oct 18, 2017 | 6.089 | 6.137 | 6.089 | 6.094 | 479,411 | +0.00(+0.00%) |
Oct 17, 2017 | 6.142 | 6.157 | 6.075 | 6.094 | 690,268 | -0.02(-0.32%) |
Oct 16, 2017 | 6.123 | 6.132 | 6.079 | 6.113 | 727,598 | -0.00(-0.08%) |
Oct 13, 2017 | 6.157 | 6.178 | 6.106 | 6.118 | 470,796 | -0.05(-0.78%) |
Oct 12, 2017 | 6.166 | 6.181 | 6.137 | 6.166 | 763,818 | +0.03(+0.47%) |
Oct 11, 2017 | 6.142 | 6.164 | 6.108 | 6.137 | 698,034 | +0.00(+0.00%) |
Oct 10, 2017 | 6.118 | 6.142 | 6.094 | 6.137 | 553,222 | +0.04(+0.71%) |
Oct 09, 2017 | 6.123 | 6.152 | 6.094 | 6.094 | 448,440 | -0.02(-0.32%) |
Oct 06, 2017 | 6.152 | 6.159 | 6.106 | 6.113 | 528,592 | -0.03(-0.55%) |
Oct 05, 2017 | 6.128 | 6.171 | 6.084 | 6.147 | 863,328 | +0.04(+0.71%) |
Oct 04, 2017 | 6.152 | 6.157 | 6.060 | 6.104 | 976,680 | -0.03(-0.47%) |
Oct 03, 2017 | 6.214 | 6.229 | 6.104 | 6.132 | 840,294 | -0.08(-1.32%) |
Oct 02, 2017 | 6.224 | 6.248 | 6.123 | 6.214 | 1,078,365 | +0.00(+0.00%) |
Sep 29, 2017 | 6.166 | 6.222 | 6.137 | 6.214 | 853,318 | +0.07(+1.10%) |
Sep 28, 2017 | 6.118 | 6.161 | 6.079 | 6.147 | 776,814 | +0.03(+0.55%) |
Sep 27, 2017 | 6.147 | 6.157 | 6.089 | 6.113 | 783,331 | -0.01(-0.24%) |
Sep 26, 2017 | 6.108 | 6.142 | 6.084 | 6.128 | 705,187 | +0.04(+0.71%) |
Sep 25, 2017 | 6.079 | 6.094 | 6.051 | 6.084 | 871,318 | -0.00(-0.08%) |
Sep 22, 2017 | 6.041 | 6.104 | 6.022 | 6.089 | 628,129 | +0.07(+1.20%) |
Sep 21, 2017 | 6.046 | 6.075 | 6.007 | 6.017 | 634,621 | -0.01(-0.24%) |
Sep 20, 2017 | 5.988 | 6.089 | 5.985 | 6.031 | 837,101 | +0.06(+1.05%) |
Sep 19, 2017 | 6.007 | 6.022 | 5.969 | 5.969 | 1,173,234 | -0.00(-0.08%) |
Sep 18, 2017 | 5.988 | 6.022 | 5.961 | 5.973 | 644,153 | +0.00(+0.00%) |
Sep 15, 2017 | 5.925 | 5.983 | 5.920 | 5.973 | 1,338,864 | +0.02(+0.40%) |
Sep 14, 2017 | 5.853 | 5.952 | 5.848 | 5.949 | 1,165,844 | +0.08(+1.40%) |
Sep 13, 2017 | 5.819 | 5.925 | 5.805 | 5.867 | 1,057,301 | +0.02(+0.41%) |
Sep 12, 2017 | 5.814 | 5.863 | 5.805 | 5.843 | 872,152 | +0.01(+0.25%) |
Sep 11, 2017 | 5.800 | 5.872 | 5.795 | 5.829 | 1,039,914 | +0.03(+0.50%) |
Sep 08, 2017 | 5.829 | 5.853 | 5.607 | 5.800 | 2,423,662 | -0.03(-0.58%) |
Sep 07, 2017 | 5.824 | 5.867 | 5.824 | 5.834 | 541,635 | -0.01(-0.16%) |
Sep 06, 2017 | 5.877 | 5.925 | 5.843 | 5.843 | 723,575 | -0.04(-0.74%) |
Sep 05, 2017 | 5.969 | 5.973 | 5.887 | 5.887 | 701,613 | -0.09(-1.53%) |
Sep 01, 2017 | 5.872 | 6.007 | 5.858 | 5.978 | 1,426,988 | +0.10(+1.72%) |
Aug 31, 2017 | 5.935 | 5.954 | 5.872 | 5.877 | 1,217,877 | -0.05(-0.89%) |
Aug 30, 2017 | 5.935 | 5.954 | 5.908 | 5.930 | 704,938 | -0.00(-0.08%) |
Aug 29, 2017 | 5.925 | 6.002 | 5.920 | 5.935 | 783,893 | -0.05(-0.88%) |
Aug 28, 2017 | 6.012 | 6.123 | 5.964 | 5.988 | 609,544 | +0.00(+0.00%) |
Aug 25, 2017 | 6.036 | 5.988 | 5.988 | 673,543 | -0.00(-0.08%) | |
Aug 24, 2017 | 5.998 | 6.036 | 5.988 | 5.993 | 829,508 | -0.00(-0.08%) |
Aug 23, 2017 | 5.998 | 6.031 | 5.973 | 5.998 | 627,038 | -0.01(-0.24%) |
Aug 22, 2017 | 6.026 | 6.060 | 6.002 | 6.012 | 661,044 | +0.00(+0.00%) |
Aug 21, 2017 | 6.079 | 6.089 | 5.993 | 6.012 | 1,036,169 | -0.02(-0.40%) |
Aug 18, 2017 | 6.099 | 6.132 | 6.002 | 6.036 | 806,468 | -0.07(-1.18%) |
Aug 17, 2017 | 6.152 | 6.210 | 6.099 | 6.108 | 793,652 | -0.01(-0.24%) |
Aug 16, 2017 | 6.166 | 6.224 | 6.113 | 6.123 | 959,512 | -0.05(-0.78%) |
Aug 15, 2017 | 6.219 | 6.229 | 6.171 | 6.171 | 685,979 | -0.05(-0.85%) |
Aug 14, 2017 | 6.132 | 6.234 | 6.128 | 6.224 | 716,135 | +0.12(+1.97%) |
Aug 11, 2017 | 6.094 | 6.127 | 6.012 | 6.104 | 1,321,288 | -0.04(-0.63%) |
Aug 10, 2017 | 6.234 | 6.311 | 6.094 | 6.142 | 1,500,461 | -0.15(-2.37%) |
Aug 09, 2017 | 6.235 | 6.310 | 6.211 | 6.291 | 1,324,085 | +0.07(+1.06%) |
Aug 08, 2017 | 6.254 | 6.320 | 6.221 | 6.226 | 1,250,636 | +0.02(+0.38%) |
Aug 07, 2017 | 6.094 | 6.230 | 6.084 | 6.202 | 1,391,528 | +0.19(+3.13%) |
Aug 04, 2017 | 6.004 | 6.089 | 5.835 | 6.014 | 3,688,364 | -0.26(-4.13%) |
Aug 03, 2017 | 6.268 | 6.310 | 6.258 | 6.273 | 491,059 | -0.01(-0.15%) |
Aug 02, 2017 | 6.310 | 6.310 | 6.268 | 6.282 | 271,875 | -0.02(-0.37%) |
Aug 01, 2017 | 6.315 | 6.320 | 6.263 | 6.306 | 453,138 | +0.03(+0.45%) |
Jul 31, 2017 | 6.258 | 6.296 | 6.249 | 6.277 | 428,378 | +0.02(+0.30%) |
Jul 28, 2017 | 6.291 | 6.306 | 6.240 | 6.258 | 432,584 | +0.00(+0.00%) |
Jul 27, 2017 | 6.254 | 6.301 | 6.240 | 6.258 | 565,268 | +0.01(+0.23%) |
Jul 26, 2017 | 6.235 | 6.296 | 6.235 | 6.244 | 476,278 | +0.00(+0.08%) |
Jul 25, 2017 | 6.254 | 6.301 | 6.160 | 6.240 | 1,268,404 | -0.01(-0.23%) |
Jul 24, 2017 | 6.254 | 6.291 | 6.228 | 6.254 | 520,133 | +0.00(+0.00%) |
Jul 21, 2017 | 6.254 | 6.296 | 6.235 | 6.254 | 423,218 | -0.00(-0.08%) |
Jul 20, 2017 | 6.296 | 6.306 | 6.244 | 6.258 | 423,571 | -0.02(-0.30%) |
Jul 19, 2017 | 6.306 | 6.310 | 6.221 | 6.277 | 710,380 | -0.04(-0.67%) |
Jul 18, 2017 | 6.348 | 6.362 | 6.282 | 6.320 | 709,779 | -0.03(-0.52%) |
Jul 17, 2017 | 6.315 | 6.371 | 6.315 | 6.353 | 490,451 | +0.03(+0.45%) |
Jul 14, 2017 | 6.343 | 6.371 | 6.306 | 6.324 | 497,219 | -0.02(-0.30%) |
Jul 13, 2017 | 6.273 | 6.343 | 6.268 | 6.343 | 732,662 | +0.05(+0.75%) |
Jul 12, 2017 | 6.282 | 6.325 | 6.254 | 6.296 | 504,470 | +0.04(+0.68%) |
Jul 11, 2017 | 6.306 | 6.306 | 6.183 | 6.254 | 833,242 | -0.07(-1.04%) |
Jul 10, 2017 | 6.249 | 6.348 | 6.249 | 6.320 | 728,403 | +0.08(+1.21%) |
Jul 07, 2017 | 6.249 | 6.273 | 6.178 | 6.244 | 415,296 | +0.01(+0.23%) |
Jul 06, 2017 | 6.244 | 6.277 | 6.193 | 6.230 | 591,252 | -0.03(-0.45%) |
Jul 05, 2017 | 6.277 | 6.282 | 6.207 | 6.258 | 702,065 | -0.02(-0.30%) |
Jul 03, 2017 | 6.244 | 6.291 | 6.226 | 6.277 | 281,035 | +0.05(+0.76%) |
Jun 30, 2017 | 6.273 | 6.277 | 6.211 | 6.230 | 583,514 | -0.03(-0.45%) |
Jun 29, 2017 | 6.235 | 6.258 | 6.169 | 6.258 | 758,514 | +0.04(+0.61%) |
Jun 28, 2017 | 6.268 | 6.287 | 6.202 | 6.221 | 502,670 | -0.02(-0.30%) |
Jun 27, 2017 | 6.263 | 6.282 | 6.226 | 6.240 | 479,366 | -0.05(-0.75%) |
Jun 26, 2017 | 6.277 | 6.320 | 6.254 | 6.287 | 700,254 | +0.03(+0.45%) |
Jun 23, 2017 | 6.235 | 6.267 | 6.211 | 6.258 | 453,506 | +0.03(+0.53%) |
Jun 22, 2017 | 6.216 | 6.244 | 6.167 | 6.226 | 436,622 | +0.00(+0.00%) |
Jun 21, 2017 | 6.216 | 6.254 | 6.190 | 6.226 | 469,495 | +0.01(+0.23%) |
Jun 20, 2017 | 6.226 | 6.258 | 6.211 | 6.211 | 669,087 | -0.05(-0.75%) |
Jun 19, 2017 | 6.296 | 6.315 | 6.249 | 6.258 | 385,438 | +0.01(+0.15%) |
Jun 16, 2017 | 6.230 | 6.296 | 6.202 | 6.249 | 504,719 | +0.05(+0.76%) |
Jun 15, 2017 | 6.136 | 6.221 | 6.117 | 6.202 | 895,672 | -0.01(-0.15%) |
Jun 14, 2017 | 6.183 | 6.216 | 6.155 | 6.211 | 636,789 | +0.01(+0.15%) |
Jun 13, 2017 | 6.164 | 6.202 | 6.146 | 6.202 | 706,846 | +0.04(+0.61%) |
Jun 12, 2017 | 6.164 | 6.244 | 6.155 | 6.164 | 787,535 | +0.02(+0.38%) |
Jun 09, 2017 | 6.122 | 6.207 | 6.122 | 6.141 | 493,949 | +0.02(+0.31%) |
Jun 08, 2017 | 6.094 | 6.164 | 6.094 | 6.122 | 852,592 | +0.01(+0.15%) |
Jun 07, 2017 | 6.122 | 6.171 | 6.096 | 6.113 | 523,637 | -0.02(-0.31%) |
Jun 06, 2017 | 6.108 | 6.146 | 6.094 | 6.131 | 783,916 | +0.03(+0.46%) |
Jun 05, 2017 | 6.141 | 6.163 | 6.094 | 6.103 | 881,504 | -0.06(-0.92%) |
Jun 02, 2017 | 6.230 | 6.240 | 6.141 | 6.160 | 655,380 | -0.05(-0.76%) |
Jun 01, 2017 | 6.136 | 6.226 | 6.131 | 6.207 | 708,523 | +0.08(+1.23%) |
May 31, 2017 | 6.131 | 6.173 | 6.094 | 6.131 | 1,324,202 | -0.00(-0.08%) |
May 30, 2017 | 6.202 | 6.226 | 6.134 | 6.136 | 1,306,453 | -0.08(-1.36%) |
May 26, 2017 | 6.221 | 6.240 | 6.202 | 6.221 | 1,049,525 | -0.01(-0.15%) |
May 25, 2017 | 6.301 | 6.315 | 6.221 | 6.230 | 871,956 | -0.05(-0.75%) |
May 24, 2017 | 6.268 | 6.296 | 6.244 | 6.277 | 978,482 | +0.04(+0.60%) |
May 23, 2017 | 6.268 | 6.306 | 6.226 | 6.240 | 849,325 | +0.00(+0.00%) |
May 22, 2017 | 6.277 | 6.338 | 6.230 | 6.240 | 1,106,680 | +0.00(+0.00%) |
May 19, 2017 | 6.273 | 6.329 | 6.235 | 6.240 | 1,507,912 | -0.04(-0.60%) |
May 18, 2017 | 6.235 | 6.306 | 6.193 | 6.277 | 1,229,062 | +0.06(+0.91%) |
May 17, 2017 | 6.211 | 6.287 | 6.164 | 6.221 | 1,657,217 | -0.03(-0.53%) |
May 16, 2017 | 6.263 | 6.343 | 6.240 | 6.254 | 1,444,475 | -0.01(-0.15%) |
May 15, 2017 | 6.164 | 6.386 | 6.164 | 6.263 | 4,416,864 | +0.31(+5.13%) |
May 12, 2017 | 6.000 | 6.018 | 5.929 | 5.957 | 1,348,464 | -0.07(-1.17%) |
May 11, 2017 | 5.967 | 6.058 | 5.960 | 6.028 | 2,170,474 | +0.05(+0.79%) |
May 10, 2017 | 5.921 | 5.995 | 5.921 | 5.981 | 3,186,036 | +0.06(+1.01%) |
May 09, 2017 | 5.857 | 5.995 | 5.838 | 5.921 | 3,725,758 | +0.06(+1.02%) |
May 08, 2017 | 5.815 | 5.898 | 5.645 | 5.861 | 6,023,408 | -0.11(-1.85%) |
May 05, 2017 | 6.082 | 6.160 | 5.861 | 5.972 | 6,107,641 | -0.23(-3.63%) |
May 04, 2017 | 7.010 | 7.021 | 5.770 | 6.197 | 10,909,674 | -0.87(-12.29%) |
May 03, 2017 | 7.120 | 7.120 | 7.010 | 7.065 | 1,604,559 | -0.05(-0.71%) |
May 02, 2017 | 7.097 | 7.161 | 7.083 | 7.115 | 555,052 | +0.01(+0.19%) |
May 01, 2017 | 7.152 | 7.164 | 7.083 | 7.102 | 895,611 | -0.03(-0.39%) |
Apr 28, 2017 | 7.152 | 7.197 | 7.102 | 7.129 | 1,095,841 | +0.00(+0.00%) |
Apr 27, 2017 | 7.166 | 7.171 | 7.072 | 7.129 | 1,024,001 | -0.02(-0.26%) |
Apr 26, 2017 | 7.125 | 7.203 | 7.125 | 7.148 | 770,825 | +0.03(+0.45%) |
Apr 25, 2017 | 7.102 | 7.184 | 7.079 | 7.115 | 965,313 | +0.05(+0.65%) |
Apr 24, 2017 | 7.120 | 7.129 | 7.060 | 7.069 | 769,182 | +0.02(+0.33%) |
Apr 21, 2017 | 7.005 | 7.074 | 6.998 | 7.047 | 1,096,259 | +0.06(+0.92%) |
Apr 20, 2017 | 7.005 | 7.037 | 6.968 | 6.982 | 1,598,200 | -0.01(-0.13%) |
Apr 19, 2017 | 7.033 | 7.042 | 6.982 | 6.991 | 799,520 | +0.01(+0.13%) |
Apr 18, 2017 | 6.996 | 7.016 | 6.950 | 6.982 | 812,745 | -0.01(-0.20%) |
Apr 17, 2017 | 6.968 | 7.001 | 6.937 | 6.996 | 770,105 | +0.06(+0.86%) |
Apr 13, 2017 | 6.927 | 6.996 | 6.895 | 6.936 | 481,320 | -0.00(-0.07%) |
Apr 12, 2017 | 6.982 | 6.991 | 6.932 | 6.941 | 541,095 | -0.03(-0.46%) |
Apr 11, 2017 | 6.918 | 6.982 | 6.897 | 6.973 | 749,720 | +0.05(+0.66%) |
Apr 10, 2017 | 6.923 | 6.996 | 6.909 | 6.927 | 729,724 | +0.03(+0.47%) |
Apr 07, 2017 | 6.863 | 6.923 | 6.863 | 6.895 | 719,843 | +0.00(+0.07%) |
Apr 06, 2017 | 6.886 | 6.890 | 6.844 | 6.890 | 679,306 | +0.02(+0.27%) |
Apr 05, 2017 | 6.913 | 6.932 | 6.872 | 6.872 | 776,431 | -0.04(-0.60%) |
Apr 04, 2017 | 6.872 | 6.927 | 6.858 | 6.913 | 691,813 | +0.00(+0.00%) |
Apr 03, 2017 | 6.950 | 6.950 | 6.886 | 6.913 | 936,220 | -0.04(-0.53%) |
Mar 31, 2017 | 7.074 | 7.074 | 6.945 | 6.950 | 1,557,456 | -0.11(-1.56%) |
Mar 30, 2017 | 7.056 | 7.120 | 7.047 | 7.060 | 1,099,365 | +0.03(+0.39%) |
Mar 29, 2017 | 6.923 | 7.033 | 6.883 | 7.033 | 871,196 | +0.11(+1.53%) |
Mar 28, 2017 | 6.826 | 6.950 | 6.826 | 6.927 | 953,894 | +0.11(+1.69%) |
Mar 27, 2017 | 6.734 | 6.819 | 6.724 | 6.812 | 539,421 | +0.01(+0.14%) |
Mar 24, 2017 | 6.711 | 6.828 | 6.651 | 6.803 | 938,960 | +0.07(+1.02%) |
Mar 23, 2017 | 6.748 | 6.757 | 6.707 | 6.734 | 800,584 | +0.01(+0.21%) |
Mar 22, 2017 | 6.739 | 6.808 | 6.649 | 6.720 | 1,322,294 | -0.02(-0.27%) |
Mar 21, 2017 | 6.886 | 6.890 | 6.711 | 6.739 | 853,528 | -0.11(-1.61%) |
Mar 20, 2017 | 6.923 | 6.923 | 6.835 | 6.849 | 999,621 | -0.08(-1.19%) |
Mar 17, 2017 | 6.881 | 6.955 | 6.867 | 6.932 | 1,702,898 | +0.06(+0.94%) |
Mar 16, 2017 | 6.798 | 6.905 | 6.798 | 6.867 | 1,344,497 | +0.06(+0.88%) |
Mar 15, 2017 | 6.720 | 6.808 | 6.693 | 6.808 | 1,182,630 | +0.12(+1.79%) |
Mar 14, 2017 | 6.803 | 6.803 | 6.674 | 6.688 | 973,291 | -0.13(-1.95%) |
Mar 13, 2017 | 6.789 | 6.835 | 6.776 | 6.821 | 1,029,859 | +0.07(+1.09%) |
Mar 10, 2017 | 6.725 | 6.755 | 6.698 | 6.748 | 857,662 | +0.06(+0.96%) |
Mar 09, 2017 | 6.661 | 6.730 | 6.642 | 6.684 | 868,212 | +0.01(+0.21%) |
Mar 08, 2017 | 6.808 | 6.867 | 6.670 | 6.670 | 1,037,176 | -0.14(-2.02%) |
Mar 07, 2017 | 6.835 | 6.849 | 6.798 | 6.808 | 962,970 | -0.01(-0.20%) |
Mar 06, 2017 | 6.794 | 6.840 | 6.757 | 6.821 | 826,669 | +0.01(+0.20%) |
Mar 03, 2017 | 6.766 | 6.828 | 6.748 | 6.808 | 1,067,421 | +0.05(+0.75%) |
Mar 02, 2017 | 6.743 | 6.780 | 6.697 | 6.757 | 1,374,820 | +0.01(+0.20%) |
Mar 01, 2017 | 6.743 | 6.777 | 6.680 | 6.743 | 2,076,353 | +0.08(+1.22%) |
Feb 28, 2017 | 6.716 | 6.734 | 6.626 | 6.662 | 1,714,822 | -0.04(-0.67%) |
Feb 27, 2017 | 6.806 | 6.829 | 6.653 | 6.707 | 1,980,527 | -0.09(-1.39%) |
Feb 24, 2017 | 6.757 | 6.842 | 6.343 | 6.802 | 3,371,880 | +0.08(+1.20%) |
Feb 23, 2017 | 6.941 | 6.950 | 6.707 | 6.721 | 2,224,195 | -0.22(-3.18%) |
Feb 22, 2017 | 6.838 | 6.959 | 6.838 | 6.941 | 1,403,012 | +0.07(+0.98%) |
Feb 21, 2017 | 6.851 | 6.896 | 6.820 | 6.874 | 1,106,869 | +0.05(+0.73%) |
Feb 17, 2017 | 6.824 | 6.824 | 6.824 | 0 | +0.03(+0.40%) | |
Feb 16, 2017 | 6.784 | 6.829 | 6.757 | 6.797 | 1,096,819 | -0.00(-0.07%) |
Feb 15, 2017 | 6.748 | 6.806 | 6.725 | 6.802 | 1,062,068 | +0.08(+1.20%) |
Feb 14, 2017 | 6.626 | 6.730 | 6.604 | 6.721 | 888,551 | +0.11(+1.70%) |
Feb 13, 2017 | 6.626 | 6.659 | 6.599 | 6.608 | 1,073,005 | +0.01(+0.20%) |
Feb 10, 2017 | 6.577 | 6.638 | 6.527 | 6.595 | 1,221,081 | +0.08(+1.17%) |
Feb 09, 2017 | 6.532 | 6.586 | 6.500 | 6.518 | 751,038 | -0.02(-0.34%) |
Feb 08, 2017 | 6.514 | 6.541 | 6.460 | 6.541 | 1,164,934 | -0.03(-0.41%) |
Feb 07, 2017 | 6.545 | 6.604 | 6.500 | 6.568 | 1,044,409 | +0.04(+0.62%) |
Feb 06, 2017 | 6.446 | 6.541 | 6.415 | 6.527 | 1,088,777 | +0.03(+0.42%) |
Feb 03, 2017 | 6.500 | 6.532 | 6.435 | 6.500 | 918,480 | +0.07(+1.12%) |
Feb 02, 2017 | 6.514 | 6.527 | 6.419 | 6.428 | 737,454 | -0.12(-1.85%) |
Feb 01, 2017 | 6.406 | 6.559 | 6.395 | 6.550 | 863,243 | +0.19(+3.04%) |
Jan 31, 2017 | 6.442 | 6.464 | 6.347 | 6.356 | 1,118,228 | -0.12(-1.87%) |
Jan 30, 2017 | 6.478 | 6.482 | 6.406 | 6.478 | 1,189,893 | -0.00(-0.07%) |
Jan 27, 2017 | 6.500 | 6.518 | 6.438 | 6.482 | 650,958 | +0.00(+0.07%) |
Jan 26, 2017 | 6.523 | 6.523 | 6.460 | 6.478 | 859,417 | -0.04(-0.55%) |
Jan 25, 2017 | 6.478 | 6.532 | 6.437 | 6.514 | 1,437,952 | +0.09(+1.47%) |
Jan 24, 2017 | 6.410 | 6.464 | 6.374 | 6.419 | 1,149,062 | +0.03(+0.42%) |
Jan 23, 2017 | 6.410 | 6.437 | 6.379 | 6.392 | 1,154,200 | +0.02(+0.28%) |
Jan 20, 2017 | 6.419 | 6.478 | 6.361 | 6.374 | 1,000,411 | -0.04(-0.70%) |
Jan 19, 2017 | 6.428 | 6.433 | 6.303 | 6.419 | 1,950,264 | -0.06(-0.90%) |
Jan 18, 2017 | 6.370 | 6.482 | 6.343 | 6.478 | 1,483,700 | +0.11(+1.69%) |
Jan 17, 2017 | 6.383 | 6.424 | 6.352 | 6.370 | 767,550 | -0.01(-0.21%) |
Jan 13, 2017 | 6.383 | 6.383 | 6.383 | 0 | +0.03(+0.42%) | |
Jan 12, 2017 | 6.383 | 6.383 | 6.303 | 6.356 | 617,540 | -0.04(-0.56%) |
Jan 11, 2017 | 6.397 | 6.415 | 6.325 | 6.392 | 543,294 | +0.00(+0.00%) |
Jan 10, 2017 | 6.352 | 6.401 | 6.318 | 6.392 | 966,027 | +0.04(+0.64%) |
Jan 09, 2017 | 6.478 | 6.478 | 6.347 | 6.352 | 795,375 | -0.13(-2.01%) |
Jan 06, 2017 | 6.505 | 6.541 | 6.460 | 6.482 | 628,953 | +0.00(+0.07%) |
Jan 05, 2017 | 6.545 | 6.577 | 6.469 | 6.478 | 868,860 | -0.05(-0.76%) |
Jan 04, 2017 | 6.487 | 6.568 | 6.446 | 6.527 | 2,122,479 | +0.06(+0.90%) |