Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 5.764 | 5.764 | 5.688 | 5.707 | 50,610 | -0.04(-0.78%) |
Oct 31, 2016 | 5.764 | 5.764 | 5.745 | 5.751 | 13,652 | -0.01(-0.22%) |
Oct 28, 2016 | 5.778 | 5.802 | 5.740 | 5.764 | 51,020 | -0.00(-0.08%) |
Oct 27, 2016 | 5.774 | 5.797 | 5.735 | 5.769 | 28,453 | -0.04(-0.74%) |
Oct 26, 2016 | 5.754 | 5.817 | 5.745 | 5.812 | 60,816 | +0.02(+0.41%) |
Oct 25, 2016 | 5.774 | 5.802 | 5.745 | 5.788 | 62,578 | +0.00(+0.08%) |
Oct 24, 2016 | 5.797 | 5.802 | 5.769 | 5.783 | 28,647 | -0.02(-0.33%) |
Oct 21, 2016 | 5.774 | 5.802 | 5.767 | 5.802 | 17,514 | +0.00(+0.00%) |
Oct 20, 2016 | 5.783 | 5.809 | 5.783 | 5.802 | 16,010 | -0.00(-0.00%) |
Oct 19, 2016 | 5.750 | 5.816 | 5.750 | 5.802 | 42,178 | +0.03(+0.59%) |
Oct 18, 2016 | 5.764 | 5.770 | 5.688 | 5.768 | 22,862 | +0.05(+0.91%) |
Oct 17, 2016 | 5.754 | 5.783 | 5.711 | 5.716 | 92,508 | -0.06(-0.99%) |
Oct 14, 2016 | 5.826 | 5.845 | 5.764 | 5.774 | 51,857 | -0.04(-0.66%) |
Oct 13, 2016 | 5.740 | 5.831 | 5.724 | 5.812 | 49,867 | +0.06(+1.00%) |
Oct 12, 2016 | 5.711 | 5.764 | 5.711 | 5.754 | 17,658 | +0.04(+0.75%) |
Oct 11, 2016 | 5.812 | 5.812 | 5.702 | 5.711 | 84,984 | -0.11(-1.81%) |
Oct 10, 2016 | 5.855 | 5.855 | 5.802 | 5.817 | 69,612 | +0.02(+0.33%) |
Oct 07, 2016 | 5.903 | 5.965 | 5.759 | 5.797 | 99,325 | -0.11(-1.78%) |
Oct 06, 2016 | 5.869 | 5.903 | 5.850 | 5.903 | 62,597 | -0.00(-0.08%) |
Oct 05, 2016 | 5.869 | 5.922 | 5.869 | 5.907 | 43,783 | +0.05(+0.82%) |
Oct 04, 2016 | 5.998 | 5.998 | 5.848 | 5.860 | 89,815 | -0.15(-2.54%) |
Oct 03, 2016 | 6.017 | 6.017 | 5.970 | 6.013 | 30,578 | -0.01(-0.24%) |
Sep 30, 2016 | 6.013 | 6.047 | 5.998 | 6.027 | 25,161 | +0.02(+0.40%) |
Sep 29, 2016 | 6.027 | 6.029 | 5.989 | 6.003 | 17,830 | -0.02(-0.40%) |
Sep 28, 2016 | 5.979 | 6.041 | 5.946 | 6.027 | 69,549 | +0.09(+1.45%) |
Sep 27, 2016 | 5.970 | 5.974 | 5.941 | 5.941 | 20,812 | -0.03(-0.56%) |
Sep 26, 2016 | 5.974 | 5.989 | 5.959 | 5.974 | 52,978 | -0.02(-0.32%) |
Sep 23, 2016 | 6.003 | 6.017 | 5.984 | 5.993 | 34,177 | -0.05(-0.79%) |
Sep 22, 2016 | 6.036 | 6.056 | 6.027 | 6.041 | 51,702 | +0.07(+1.12%) |
Sep 21, 2016 | 5.936 | 5.998 | 5.920 | 5.974 | 68,503 | +0.08(+1.38%) |
Sep 20, 2016 | 5.955 | 5.955 | 5.893 | 5.893 | 43,130 | -0.03(-0.48%) |
Sep 19, 2016 | 5.907 | 5.970 | 5.907 | 5.922 | 36,205 | +0.04(+0.65%) |
Sep 16, 2016 | 5.869 | 5.912 | 5.869 | 5.883 | 128,387 | +0.00(+0.04%) |
Sep 15, 2016 | 5.855 | 5.917 | 5.836 | 5.881 | 41,523 | +0.03(+0.53%) |
Sep 14, 2016 | 5.864 | 5.928 | 5.850 | 5.850 | 80,030 | -0.04(-0.65%) |
Sep 13, 2016 | 5.941 | 5.950 | 5.873 | 5.888 | 37,129 | -0.11(-1.75%) |
Sep 12, 2016 | 5.864 | 6.056 | 5.864 | 5.993 | 158,790 | +0.08(+1.29%) |
Sep 09, 2016 | 6.065 | 6.065 | 5.893 | 5.917 | 119,834 | -0.17(-2.75%) |
Sep 08, 2016 | 6.046 | 6.091 | 6.046 | 6.084 | 16,667 | +0.03(+0.47%) |
Sep 07, 2016 | 6.041 | 6.075 | 6.041 | 6.056 | 23,310 | +0.01(+0.12%) |
Sep 06, 2016 | 6.013 | 6.065 | 6.013 | 6.049 | 68,282 | +0.06(+1.00%) |
Sep 02, 2016 | 5.946 | 5.989 | 5.989 | 5.989 | 94,362 | +0.08(+1.38%) |
Sep 01, 2016 | 5.874 | 5.950 | 5.869 | 5.907 | 120,876 | +0.02(+0.41%) |
Aug 31, 2016 | 5.869 | 5.888 | 5.845 | 5.883 | 179,531 | -0.02(-0.40%) |
Aug 30, 2016 | 5.917 | 5.935 | 5.864 | 5.907 | 230,468 | -0.04(-0.72%) |
Aug 29, 2016 | 5.927 | 5.974 | 5.927 | 5.950 | 37,167 | +0.02(+0.42%) |
Aug 26, 2016 | 5.998 | 6.051 | 5.920 | 5.926 | 76,431 | -0.05(-0.89%) |
Aug 25, 2016 | 6.017 | 6.017 | 5.974 | 5.979 | 22,703 | -0.01(-0.16%) |
Aug 24, 2016 | 6.032 | 6.032 | 5.941 | 5.989 | 82,187 | -0.04(-0.63%) |
Aug 23, 2016 | 6.065 | 6.070 | 6.022 | 6.027 | 34,301 | -0.01(-0.16%) |
Aug 22, 2016 | 6.122 | 6.122 | 5.998 | 6.036 | 79,749 | -0.02(-0.39%) |
Aug 19, 2016 | 6.079 | 6.163 | 6.037 | 6.060 | 165,361 | -0.02(-0.38%) |
Aug 18, 2016 | 5.981 | 6.088 | 5.981 | 6.084 | 114,736 | +0.08(+1.32%) |
Aug 17, 2016 | 5.972 | 6.004 | 5.953 | 6.004 | 27,016 | +0.03(+0.55%) |
Aug 16, 2016 | 6.018 | 6.018 | 5.967 | 5.972 | 68,044 | -0.03(-0.54%) |
Aug 15, 2016 | 6.037 | 6.037 | 6.000 | 6.004 | 25,399 | -0.03(-0.54%) |
Aug 12, 2016 | 5.981 | 6.037 | 5.981 | 6.037 | 25,401 | +0.03(+0.47%) |
Aug 11, 2016 | 5.981 | 6.014 | 5.981 | 6.009 | 33,244 | +0.05(+0.82%) |
Aug 10, 2016 | 5.953 | 5.981 | 5.948 | 5.960 | 12,445 | -0.02(-0.27%) |
Aug 09, 2016 | 6.000 | 6.000 | 5.963 | 5.976 | 26,136 | +0.00(+0.00%) |
Aug 08, 2016 | 5.930 | 5.986 | 5.916 | 5.976 | 60,931 | +0.04(+0.71%) |
Aug 05, 2016 | 5.925 | 5.953 | 5.906 | 5.934 | 14,791 | +0.02(+0.40%) |
Aug 04, 2016 | 5.916 | 5.949 | 5.902 | 5.911 | 26,588 | +0.01(+0.16%) |
Aug 03, 2016 | 5.897 | 5.916 | 5.888 | 5.902 | 21,801 | -0.01(-0.24%) |
Aug 02, 2016 | 5.864 | 5.958 | 5.864 | 5.916 | 37,415 | +0.01(+0.16%) |
Aug 01, 2016 | 5.930 | 5.945 | 5.906 | 5.906 | 37,944 | -0.05(-0.86%) |
Jul 29, 2016 | 5.883 | 5.973 | 5.883 | 5.958 | 61,043 | +0.06(+0.98%) |
Jul 28, 2016 | 5.883 | 5.925 | 5.883 | 5.900 | 8,537 | +0.02(+0.37%) |
Jul 27, 2016 | 5.930 | 5.939 | 5.864 | 5.878 | 50,287 | -0.02(-0.40%) |
Jul 26, 2016 | 5.916 | 5.916 | 5.883 | 5.902 | 29,839 | +0.01(+0.16%) |
Jul 25, 2016 | 5.888 | 5.906 | 5.883 | 5.892 | 32,713 | -0.01(-0.24%) |
Jul 22, 2016 | 5.902 | 5.948 | 5.888 | 5.906 | 42,724 | +0.00(+0.08%) |
Jul 21, 2016 | 5.916 | 5.934 | 5.892 | 5.902 | 19,706 | -0.01(-0.24%) |
Jul 20, 2016 | 5.911 | 5.930 | 5.902 | 5.916 | 22,589 | +0.02(+0.40%) |
Jul 19, 2016 | 5.916 | 5.916 | 5.883 | 5.892 | 25,420 | -0.02(-0.32%) |
Jul 18, 2016 | 5.883 | 5.939 | 5.878 | 5.911 | 29,010 | +0.00(+0.00%) |
Jul 15, 2016 | 5.920 | 5.931 | 5.883 | 5.911 | 39,661 | -0.01(-0.24%) |
Jul 14, 2016 | 5.916 | 5.948 | 5.897 | 5.925 | 30,160 | +0.02(+0.40%) |
Jul 13, 2016 | 5.925 | 5.925 | 5.883 | 5.902 | 55,937 | +0.02(+0.32%) |
Jul 12, 2016 | 5.878 | 5.888 | 5.862 | 5.883 | 46,614 | +0.05(+0.80%) |
Jul 11, 2016 | 5.818 | 5.860 | 5.818 | 5.836 | 61,195 | +0.01(+0.16%) |
Jul 08, 2016 | 5.794 | 5.873 | 5.780 | 5.827 | 86,657 | +0.05(+0.81%) |
Jul 07, 2016 | 5.794 | 5.822 | 5.748 | 5.780 | 48,130 | +0.01(+0.16%) |
Jul 06, 2016 | 5.743 | 5.794 | 5.720 | 5.771 | 22,336 | +0.00(+0.08%) |
Jul 05, 2016 | 5.799 | 5.804 | 5.762 | 5.766 | 54,887 | -0.06(-0.96%) |
Jul 01, 2016 | 5.846 | 5.822 | 5.822 | 5.822 | 44,121 | +0.03(+0.43%) |
Jun 30, 2016 | 5.720 | 5.801 | 5.715 | 5.797 | 55,757 | +0.08(+1.44%) |
Jun 29, 2016 | 5.691 | 5.724 | 5.654 | 5.715 | 78,670 | +0.10(+1.75%) |
Jun 28, 2016 | 5.556 | 5.635 | 5.556 | 5.617 | 76,335 | +0.08(+1.52%) |
Jun 27, 2016 | 5.575 | 5.615 | 5.505 | 5.533 | 52,112 | -0.10(-1.82%) |
Jun 24, 2016 | 5.677 | 5.743 | 5.612 | 5.635 | 169,465 | -0.26(-4.43%) |
Jun 23, 2016 | 5.878 | 5.902 | 5.869 | 5.897 | 77,580 | +0.07(+1.28%) |
Jun 22, 2016 | 5.776 | 5.841 | 5.771 | 5.822 | 112,086 | +0.05(+0.89%) |
Jun 21, 2016 | 5.715 | 5.817 | 5.715 | 5.771 | 185,293 | +0.04(+0.65%) |
Jun 20, 2016 | 5.743 | 5.821 | 5.682 | 5.734 | 192,648 | +0.00(+0.08%) |
Jun 17, 2016 | 5.682 | 5.729 | 5.668 | 5.729 | 155,518 | +0.06(+1.07%) |
Jun 16, 2016 | 5.649 | 5.680 | 5.603 | 5.668 | 190,097 | +0.01(+0.17%) |
Jun 15, 2016 | 5.740 | 5.743 | 5.649 | 5.659 | 116,775 | -0.07(-1.22%) |
Jun 14, 2016 | 5.808 | 5.808 | 5.682 | 5.729 | 71,371 | -0.06(-1.05%) |
Jun 13, 2016 | 5.855 | 5.860 | 5.785 | 5.790 | 67,899 | -0.09(-1.59%) |
Jun 10, 2016 | 5.953 | 5.953 | 5.883 | 5.883 | 49,479 | -0.07(-1.18%) |
Jun 09, 2016 | 5.934 | 5.972 | 5.934 | 5.953 | 56,256 | +0.00(+0.04%) |
Jun 08, 2016 | 5.925 | 5.999 | 5.925 | 5.951 | 45,328 | +0.01(+0.20%) |
Jun 07, 2016 | 5.925 | 5.958 | 5.906 | 5.939 | 55,648 | +0.06(+0.95%) |
Jun 06, 2016 | 5.869 | 5.911 | 5.869 | 5.883 | 43,347 | -0.00(-0.08%) |
Jun 03, 2016 | 5.841 | 5.888 | 5.829 | 5.888 | 28,505 | +0.05(+0.88%) |
Jun 02, 2016 | 5.813 | 5.836 | 5.776 | 5.836 | 13,386 | +0.02(+0.40%) |
Jun 01, 2016 | 5.785 | 5.818 | 5.752 | 5.813 | 65,643 | +0.04(+0.73%) |
May 31, 2016 | 5.799 | 5.832 | 5.766 | 5.771 | 96,134 | +0.01(+0.24%) |
May 27, 2016 | 5.780 | 5.757 | 5.757 | 5.757 | 50,332 | +0.00(+0.00%) |
May 26, 2016 | 5.729 | 5.766 | 5.729 | 5.757 | 18,950 | +0.03(+0.49%) |
May 25, 2016 | 5.663 | 5.739 | 5.663 | 5.729 | 39,169 | +0.07(+1.15%) |
May 24, 2016 | 5.621 | 5.687 | 5.621 | 5.663 | 44,568 | +0.08(+1.42%) |
May 23, 2016 | 5.626 | 5.653 | 5.574 | 5.584 | 73,290 | -0.04(-0.66%) |
May 20, 2016 | 5.640 | 5.654 | 5.603 | 5.621 | 28,031 | +0.03(+0.57%) |
May 19, 2016 | 5.580 | 5.612 | 5.538 | 5.590 | 33,472 | +0.00(+0.02%) |
May 18, 2016 | 5.584 | 5.650 | 5.557 | 5.589 | 118,943 | -0.01(-0.16%) |
May 17, 2016 | 5.639 | 5.666 | 5.584 | 5.598 | 71,168 | -0.03(-0.57%) |
May 16, 2016 | 5.593 | 5.643 | 5.489 | 5.630 | 132,898 | +0.01(+0.24%) |
May 13, 2016 | 5.671 | 5.671 | 5.607 | 5.616 | 31,474 | -0.05(-0.88%) |
May 12, 2016 | 5.657 | 5.678 | 5.639 | 5.666 | 37,586 | +0.03(+0.45%) |
May 11, 2016 | 5.625 | 5.703 | 5.621 | 5.640 | 65,236 | -0.01(-0.22%) |
May 10, 2016 | 5.653 | 5.684 | 5.648 | 5.653 | 21,675 | +0.02(+0.40%) |
May 09, 2016 | 5.639 | 5.666 | 5.621 | 5.630 | 35,974 | -0.09(-1.51%) |
May 06, 2016 | 5.766 | 5.766 | 5.709 | 5.716 | 32,850 | -0.06(-1.10%) |
May 05, 2016 | 5.785 | 5.861 | 5.766 | 5.780 | 17,464 | -0.02(-0.35%) |
May 04, 2016 | 5.789 | 5.812 | 5.789 | 5.801 | 27,741 | -0.01(-0.20%) |
May 03, 2016 | 5.794 | 5.830 | 5.766 | 5.812 | 98,282 | +0.01(+0.24%) |