Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.834 | 6.837 | 6.797 | 6.821 | 2,065,682 | -0.02(-0.36%) |
Apr 27, 2017 | 6.852 | 6.858 | 6.821 | 6.846 | 1,755,953 | -0.07(-1.07%) |
Apr 26, 2017 | 6.938 | 6.960 | 6.901 | 6.920 | 1,984,011 | -0.14(-1.92%) |
Apr 25, 2017 | 7.030 | 7.080 | 7.012 | 7.055 | 1,654,102 | +0.07(+0.97%) |
Apr 24, 2017 | 6.981 | 7.012 | 6.963 | 6.987 | 1,987,192 | +0.29(+4.31%) |
Apr 21, 2017 | 6.692 | 6.705 | 6.658 | 6.699 | 1,780,799 | -0.05(-0.73%) |
Apr 20, 2017 | 6.772 | 6.797 | 6.748 | 6.748 | 1,750,528 | +0.04(+0.64%) |
Apr 19, 2017 | 6.699 | 6.732 | 6.689 | 6.705 | 2,268,806 | +0.02(+0.28%) |
Apr 18, 2017 | 6.699 | 6.643 | 6.686 | 1,846,031 | -0.05(-0.73%) | |
Apr 17, 2017 | 6.723 | 6.742 | 6.699 | 6.735 | 1,500,393 | +0.07(+1.11%) |
Apr 13, 2017 | 6.674 | 6.699 | 6.656 | 6.662 | 1,879,942 | -0.09(-1.28%) |
Apr 12, 2017 | 6.711 | 6.754 | 6.699 | 6.748 | 1,292,311 | -0.04(-0.63%) |
Apr 11, 2017 | 6.778 | 6.797 | 6.723 | 6.791 | 1,946,542 | +0.05(+0.73%) |
Apr 10, 2017 | 6.742 | 6.754 | 6.705 | 6.742 | 2,051,288 | -0.04(-0.63%) |
Apr 07, 2017 | 6.791 | 6.809 | 6.766 | 6.785 | 1,202,472 | -0.03(-0.45%) |
Apr 06, 2017 | 6.821 | 6.864 | 6.803 | 6.815 | 1,764,068 | +0.02(+0.27%) |
Apr 05, 2017 | 6.834 | 6.846 | 6.791 | 6.797 | 2,269,471 | -0.06(-0.90%) |
Apr 04, 2017 | 6.791 | 6.871 | 6.772 | 6.858 | 1,746,777 | +0.03(+0.45%) |
Apr 03, 2017 | 6.852 | 6.852 | 6.766 | 6.828 | 1,747,879 | -0.05(-0.71%) |
Mar 31, 2017 | 6.834 | 6.895 | 6.828 | 6.877 | 1,897,093 | +0.01(+0.18%) |
Mar 30, 2017 | 6.871 | 6.892 | 6.858 | 6.864 | 1,100,168 | -0.04(-0.53%) |
Mar 29, 2017 | 6.871 | 6.908 | 6.834 | 6.901 | 1,943,739 | -0.08(-1.14%) |
Mar 28, 2017 | 6.957 | 6.997 | 6.947 | 6.981 | 1,818,108 | +0.01(+0.09%) |
Mar 27, 2017 | 6.957 | 6.987 | 6.944 | 6.975 | 2,257,687 | +0.05(+0.71%) |
Mar 24, 2017 | 6.920 | 6.951 | 6.901 | 6.926 | 2,244,183 | +0.01(+0.09%) |
Mar 23, 2017 | 6.864 | 6.951 | 6.858 | 6.920 | 1,901,433 | +0.01(+0.18%) |
Mar 22, 2017 | 6.914 | 6.926 | 6.889 | 6.908 | 3,575,798 | +0.07(+0.99%) |
Mar 21, 2017 | 6.981 | 6.997 | 6.840 | 6.840 | 3,569,769 | -0.06(-0.89%) |
Mar 20, 2017 | 6.938 | 6.944 | 6.877 | 6.901 | 2,683,394 | -0.08(-1.14%) |
Mar 17, 2017 | 6.951 | 7.000 | 6.932 | 6.981 | 2,996,745 | +0.08(+1.16%) |
Mar 16, 2017 | 6.840 | 6.914 | 6.840 | 6.901 | 3,255,109 | +0.15(+2.28%) |
Mar 15, 2017 | 6.619 | 6.778 | 6.619 | 6.748 | 3,697,339 | +0.12(+1.76%) |
Mar 14, 2017 | 6.631 | 6.640 | 6.606 | 6.631 | 2,925,224 | -0.12(-1.73%) |
Mar 13, 2017 | 6.729 | 6.760 | 6.711 | 6.748 | 2,397,666 | -0.01(-0.18%) |
Mar 10, 2017 | 6.742 | 6.766 | 6.723 | 6.760 | 2,067,482 | +0.05(+0.73%) |
Mar 09, 2017 | 6.686 | 6.717 | 6.662 | 6.711 | 3,282,723 | +0.14(+2.15%) |
Mar 08, 2017 | 6.600 | 6.600 | 6.563 | 6.570 | 1,554,709 | +0.01(+0.09%) |
Mar 07, 2017 | 6.526 | 6.576 | 6.526 | 6.563 | 2,684,762 | +0.00(+0.00%) |
Mar 06, 2017 | 6.526 | 6.570 | 6.517 | 6.563 | 4,498,111 | +0.08(+1.23%) |
Mar 03, 2017 | 6.440 | 6.490 | 6.404 | 6.483 | 3,295,661 | +0.10(+1.54%) |
Mar 02, 2017 | 6.354 | 6.397 | 6.354 | 6.385 | 3,616,092 | -0.02(-0.29%) |
Mar 01, 2017 | 6.361 | 6.422 | 6.348 | 6.404 | 2,849,629 | +0.18(+2.86%) |
Feb 28, 2017 | 6.281 | 6.293 | 6.213 | 6.225 | 2,037,131 | -0.01(-0.10%) |
Feb 27, 2017 | 6.201 | 6.247 | 6.195 | 6.232 | 1,335,757 | -0.01(-0.10%) |
Feb 24, 2017 | 6.176 | 6.238 | 6.170 | 6.238 | 1,440,088 | +0.06(+0.89%) |
Feb 23, 2017 | 6.182 | 6.213 | 6.152 | 6.182 | 2,017,502 | +0.14(+2.24%) |
Feb 22, 2017 | 6.023 | 6.063 | 5.980 | 6.047 | 1,657,437 | -0.04(-0.61%) |
Feb 21, 2017 | 6.053 | 6.084 | 6.029 | 6.084 | 1,715,483 | +0.02(+0.30%) |
Feb 17, 2017 | 6.066 | 6.066 | 6.066 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.078 | 6.099 | 6.059 | 6.084 | 1,918,006 | +0.05(+0.81%) |
Feb 15, 2017 | 5.955 | 6.041 | 5.949 | 6.035 | 1,380,262 | +0.07(+1.24%) |
Feb 14, 2017 | 5.949 | 5.961 | 5.912 | 5.961 | 1,910,104 | +0.05(+0.83%) |
Feb 13, 2017 | 5.930 | 5.942 | 5.906 | 5.912 | 1,146,088 | +0.02(+0.42%) |
Feb 10, 2017 | 5.869 | 5.900 | 5.857 | 5.887 | 1,164,807 | -0.07(-1.14%) |
Feb 09, 2017 | 5.918 | 5.986 | 5.918 | 5.955 | 1,972,164 | +0.12(+2.00%) |
Feb 08, 2017 | 5.795 | 5.844 | 5.759 | 5.838 | 1,554,188 | +0.02(+0.42%) |
Feb 07, 2017 | 5.820 | 5.826 | 5.789 | 5.814 | 1,783,302 | -0.02(-0.42%) |
Feb 06, 2017 | 5.857 | 5.869 | 5.838 | 5.838 | 1,835,473 | -0.10(-1.66%) |
Feb 03, 2017 | 5.955 | 5.955 | 5.924 | 5.937 | 5,177,818 | +0.03(+0.52%) |
Feb 02, 2017 | 5.924 | 5.955 | 5.894 | 5.906 | 4,308,464 | +0.05(+0.84%) |
Feb 01, 2017 | 5.875 | 5.878 | 5.801 | 5.857 | 2,132,279 | -0.07(-1.14%) |
Jan 31, 2017 | 5.894 | 5.955 | 5.894 | 5.924 | 3,877,558 | +0.03(+0.52%) |
Jan 30, 2017 | 5.863 | 5.894 | 5.838 | 5.894 | 3,184,065 | -0.04(-0.72%) |
Jan 27, 2017 | 5.918 | 5.943 | 5.906 | 5.937 | 1,654,215 | -0.02(-0.31%) |
Jan 26, 2017 | 5.980 | 5.983 | 5.924 | 5.955 | 1,822,273 | -0.07(-1.12%) |
Jan 25, 2017 | 6.053 | 6.063 | 5.980 | 6.023 | 10,134,650 | +0.05(+0.82%) |
Jan 24, 2017 | 5.937 | 5.986 | 5.930 | 5.973 | 2,827,980 | +0.06(+0.93%) |
Jan 23, 2017 | 5.875 | 5.924 | 5.857 | 5.918 | 2,254,154 | -0.02(-0.41%) |
Jan 20, 2017 | 5.961 | 5.973 | 5.906 | 5.943 | 1,396,750 | +0.04(+0.62%) |
Jan 19, 2017 | 5.918 | 5.930 | 5.863 | 5.906 | 2,554,397 | -0.02(-0.41%) |
Jan 18, 2017 | 5.973 | 5.980 | 5.918 | 5.930 | 2,385,894 | -0.04(-0.72%) |
Jan 17, 2017 | 5.930 | 5.986 | 5.912 | 5.973 | 2,698,862 | -0.01(-0.21%) |
Jan 13, 2017 | 5.986 | 5.986 | 5.986 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.943 | 5.998 | 5.943 | 5.992 | 1,974,436 | +0.06(+1.04%) |
Jan 11, 2017 | 5.881 | 5.930 | 5.850 | 5.930 | 2,345,194 | +0.01(+0.10%) |
Jan 10, 2017 | 5.930 | 5.943 | 5.918 | 5.924 | 4,797,330 | -0.01(-0.10%) |
Jan 09, 2017 | 5.912 | 5.949 | 5.900 | 5.930 | 1,965,752 | +0.00(+0.00%) |
Jan 06, 2017 | 5.906 | 5.949 | 5.900 | 5.930 | 4,301,114 | -0.01(-0.10%) |
Jan 05, 2017 | 5.869 | 5.943 | 5.869 | 5.937 | 7,212,828 | +0.20(+3.54%) |
Jan 04, 2017 | 5.764 | 5.777 | 5.728 | 5.734 | 2,428,758 | +0.01(+0.11%) |
Jan 03, 2017 | 5.648 | 5.734 | 5.623 | 5.728 | 3,002,024 | +0.07(+1.30%) |
Dec 30, 2016 | 5.654 | 5.654 | 5.654 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.617 | 5.642 | 5.592 | 5.611 | 1,491,679 | +0.06(+1.11%) |
Dec 28, 2016 | 5.556 | 5.592 | 5.540 | 5.549 | 1,922,059 | -0.06(-1.10%) |
Dec 27, 2016 | 5.629 | 5.648 | 5.605 | 5.611 | 2,032,163 | -0.02(-0.44%) |
Dec 23, 2016 | 5.635 | 5.635 | 5.635 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.549 | 5.578 | 5.537 | 5.549 | 2,241,325 | -0.09(-1.53%) |
Dec 21, 2016 | 5.642 | 5.657 | 5.626 | 5.635 | 2,761,214 | -0.04(-0.65%) |
Dec 20, 2016 | 5.617 | 5.672 | 5.611 | 5.672 | 2,794,061 | +0.10(+1.76%) |
Dec 19, 2016 | 5.580 | 5.617 | 5.574 | 5.574 | 1,982,611 | -0.01(-0.22%) |
Dec 16, 2016 | 5.531 | 5.611 | 5.522 | 5.586 | 3,749,391 | +0.10(+1.91%) |
Dec 15, 2016 | 5.476 | 5.506 | 5.451 | 5.482 | 3,215,599 | +0.04(+0.68%) |
Dec 14, 2016 | 5.543 | 5.556 | 5.430 | 5.445 | 5,211,079 | -0.11(-1.99%) |
Dec 13, 2016 | 5.525 | 5.586 | 5.512 | 5.556 | 4,924,031 | +0.15(+2.73%) |
Dec 12, 2016 | 5.414 | 5.463 | 5.408 | 5.408 | 3,448,618 | +0.04(+0.69%) |
Dec 09, 2016 | 5.359 | 5.377 | 5.328 | 5.371 | 2,589,077 | +0.01(+0.23%) |
Dec 08, 2016 | 5.334 | 5.371 | 5.304 | 5.359 | 3,628,534 | +0.10(+1.99%) |
Dec 07, 2016 | 5.187 | 5.273 | 5.181 | 5.254 | 1,936,616 | +0.07(+1.30%) |
Dec 06, 2016 | 5.138 | 5.190 | 5.125 | 5.187 | 4,013,190 | +0.10(+1.93%) |
Dec 05, 2016 | 5.070 | 5.113 | 5.064 | 5.088 | 2,260,406 | +0.06(+1.22%) |
Dec 02, 2016 | 5.027 | 5.058 | 5.009 | 5.027 | 2,113,013 | -0.03(-0.61%) |
Dec 01, 2016 | 5.076 | 5.076 | 5.039 | 5.058 | 2,697,875 | -0.04(-0.72%) |
Nov 30, 2016 | 5.138 | 5.144 | 5.082 | 5.095 | 2,541,882 | -0.04(-0.72%) |
Nov 29, 2016 | 5.107 | 5.150 | 5.095 | 5.131 | 3,039,596 | +0.06(+1.09%) |
Nov 28, 2016 | 5.125 | 5.125 | 5.070 | 5.076 | 2,253,103 | -0.06(-1.08%) |
Nov 25, 2016 | 5.144 | 5.150 | 5.119 | 5.131 | 1,232,042 | -0.01(-0.24%) |
Nov 23, 2016 | 5.144 | 5.144 | 5.144 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.199 | 5.218 | 5.171 | 5.205 | 3,001,734 | +0.02(+0.36%) |
Nov 21, 2016 | 5.174 | 5.193 | 5.150 | 5.187 | 1,828,553 | +0.01(+0.12%) |
Nov 18, 2016 | 5.199 | 5.205 | 5.162 | 5.181 | 1,938,437 | -0.11(-2.09%) |
Nov 17, 2016 | 5.353 | 5.376 | 5.279 | 5.291 | 3,031,428 | +0.04(+0.82%) |
Nov 16, 2016 | 5.211 | 5.273 | 5.211 | 5.248 | 4,079,930 | -0.08(-1.50%) |
Nov 15, 2016 | 5.267 | 5.334 | 5.242 | 5.328 | 4,879,042 | +0.05(+1.04%) |
Nov 14, 2016 | 5.279 | 5.291 | 5.256 | 5.273 | 2,045,073 | -0.05(-0.89%) |
Nov 11, 2016 | 5.374 | 5.380 | 5.303 | 5.321 | 2,465,837 | -0.16(-2.91%) |
Nov 10, 2016 | 5.539 | 5.562 | 5.441 | 5.480 | 3,884,788 | -0.21(-3.63%) |
Nov 09, 2016 | 5.598 | 5.710 | 5.592 | 5.686 | 3,561,976 | -0.12(-2.13%) |
Nov 08, 2016 | 5.769 | 5.828 | 5.745 | 5.810 | 2,657,789 | +0.01(+0.10%) |
Nov 07, 2016 | 5.810 | 5.828 | 5.775 | 5.804 | 4,467,451 | +0.06(+1.03%) |
Nov 04, 2016 | 5.792 | 5.798 | 5.733 | 5.745 | 3,314,358 | -0.10(-1.72%) |
Nov 03, 2016 | 5.869 | 5.893 | 5.830 | 5.846 | 2,964,592 | -0.02(-0.40%) |
Nov 02, 2016 | 5.928 | 5.946 | 5.846 | 5.869 | 2,507,243 | -0.07(-1.19%) |
Nov 01, 2016 | 6.040 | 6.040 | 5.916 | 5.940 | 2,395,664 | -0.04(-0.69%) |
Oct 31, 2016 | 5.946 | 5.981 | 5.928 | 5.981 | 2,484,576 | +0.06(+1.10%) |
Oct 28, 2016 | 5.893 | 5.955 | 5.887 | 5.916 | 2,844,273 | +0.07(+1.21%) |
Oct 27, 2016 | 5.822 | 5.869 | 5.810 | 5.846 | 2,279,500 | -0.03(-0.50%) |
Oct 26, 2016 | 5.857 | 5.934 | 5.857 | 5.875 | 2,722,955 | -0.02(-0.40%) |
Oct 25, 2016 | 5.922 | 5.928 | 5.869 | 5.899 | 2,842,829 | +0.04(+0.60%) |
Oct 24, 2016 | 5.887 | 5.916 | 5.854 | 5.863 | 1,990,383 | +0.05(+0.81%) |
Oct 21, 2016 | 5.792 | 5.822 | 5.781 | 5.816 | 3,011,354 | -0.05(-0.80%) |
Oct 20, 2016 | 5.828 | 5.869 | 5.813 | 5.863 | 2,968,968 | +0.10(+1.74%) |
Oct 19, 2016 | 5.739 | 5.775 | 5.728 | 5.763 | 1,388,293 | +0.02(+0.41%) |
Oct 18, 2016 | 5.722 | 5.763 | 5.695 | 5.739 | 1,499,383 | +0.08(+1.35%) |
Oct 17, 2016 | 5.686 | 5.701 | 5.651 | 5.663 | 1,467,069 | -0.04(-0.62%) |
Oct 14, 2016 | 5.722 | 5.751 | 5.695 | 5.698 | 1,592,291 | +0.04(+0.73%) |
Oct 13, 2016 | 5.598 | 5.677 | 5.571 | 5.657 | 2,651,605 | -0.02(-0.31%) |
Oct 12, 2016 | 5.680 | 5.695 | 5.645 | 5.674 | 2,189,218 | -0.05(-0.82%) |
Oct 11, 2016 | 5.751 | 5.757 | 5.674 | 5.722 | 4,673,112 | -0.01(-0.10%) |
Oct 10, 2016 | 5.757 | 5.769 | 5.716 | 5.728 | 3,140,141 | +0.04(+0.73%) |
Oct 07, 2016 | 5.733 | 5.733 | 5.651 | 5.686 | 6,820,784 | -0.14(-2.43%) |
Oct 06, 2016 | 5.846 | 5.860 | 5.819 | 5.828 | 4,310,605 | -0.07(-1.20%) |
Oct 05, 2016 | 5.922 | 5.928 | 5.887 | 5.899 | 3,147,253 | -0.01(-0.20%) |
Oct 04, 2016 | 5.993 | 6.005 | 5.881 | 5.910 | 4,131,848 | -0.08(-1.38%) |
Oct 03, 2016 | 5.964 | 5.999 | 5.940 | 5.993 | 1,503,828 | +0.05(+0.79%) |
Sep 30, 2016 | 5.916 | 5.981 | 5.899 | 5.946 | 4,974,202 | -0.11(-1.75%) |
Sep 29, 2016 | 6.235 | 6.253 | 6.034 | 6.052 | 4,337,379 | -0.15(-2.47%) |
Sep 28, 2016 | 6.164 | 6.211 | 6.123 | 6.205 | 1,152,455 | +0.09(+1.54%) |
Sep 27, 2016 | 6.070 | 6.126 | 6.052 | 6.111 | 1,913,889 | -0.04(-0.58%) |
Sep 26, 2016 | 6.176 | 6.194 | 6.146 | 6.146 | 1,733,032 | -0.12(-1.88%) |
Sep 23, 2016 | 6.253 | 6.294 | 6.247 | 6.264 | 1,600,550 | -0.05(-0.75%) |
Sep 22, 2016 | 6.353 | 6.388 | 6.297 | 6.312 | 2,031,434 | +0.10(+1.61%) |
Sep 21, 2016 | 6.111 | 6.223 | 6.111 | 6.211 | 2,142,653 | +0.23(+3.85%) |
Sep 20, 2016 | 6.040 | 6.040 | 5.981 | 5.981 | 1,484,981 | -0.02(-0.39%) |
Sep 19, 2016 | 6.023 | 6.052 | 5.981 | 6.005 | 1,837,074 | +0.03(+0.49%) |
Sep 16, 2016 | 5.964 | 5.987 | 5.928 | 5.975 | 1,817,048 | -0.05(-0.88%) |
Sep 15, 2016 | 6.005 | 6.052 | 5.969 | 6.028 | 2,627,470 | -0.02(-0.29%) |
Sep 14, 2016 | 6.040 | 6.090 | 6.028 | 6.046 | 2,254,637 | -0.05(-0.77%) |
Sep 13, 2016 | 6.140 | 6.161 | 6.052 | 6.093 | 2,740,288 | -0.25(-3.91%) |
Sep 12, 2016 | 6.264 | 6.347 | 6.247 | 6.341 | 3,295,882 | +0.00(+0.00%) |
Sep 09, 2016 | 6.406 | 6.424 | 6.341 | 6.341 | 2,814,614 | -0.11(-1.65%) |
Sep 08, 2016 | 6.447 | 6.465 | 6.412 | 6.447 | 4,160,831 | +0.14(+2.15%) |
Sep 07, 2016 | 6.276 | 6.335 | 6.273 | 6.312 | 3,560,062 | +0.12(+1.90%) |
Sep 06, 2016 | 6.197 | 6.217 | 6.152 | 6.194 | 3,354,704 | +0.18(+2.94%) |
Sep 02, 2016 | 6.011 | 6.017 | 6.017 | 6.017 | 2,034,876 | +0.05(+0.89%) |
Sep 01, 2016 | 5.952 | 5.969 | 5.916 | 5.964 | 3,066,963 | +0.03(+0.50%) |
Aug 31, 2016 | 5.910 | 5.946 | 5.887 | 5.934 | 4,481,258 | +0.06(+1.00%) |
Aug 30, 2016 | 5.887 | 5.928 | 5.851 | 5.875 | 2,437,800 | +0.04(+0.61%) |
Aug 29, 2016 | 5.804 | 5.851 | 5.798 | 5.840 | 1,543,868 | +0.02(+0.30%) |
Aug 26, 2016 | 5.899 | 5.964 | 5.790 | 5.822 | 4,224,339 | -0.01(-0.20%) |
Aug 25, 2016 | 5.840 | 5.875 | 5.828 | 5.834 | 1,453,037 | +0.00(+0.00%) |
Aug 24, 2016 | 5.857 | 5.879 | 5.828 | 5.834 | 1,259,929 | +0.00(+0.00%) |
Aug 23, 2016 | 5.875 | 5.893 | 5.834 | 5.834 | 1,863,860 | +0.02(+0.30%) |
Aug 22, 2016 | 5.787 | 5.840 | 5.787 | 5.816 | 1,784,584 | -0.02(-0.40%) |
Aug 19, 2016 | 5.816 | 5.860 | 5.781 | 5.840 | 2,276,927 | -0.10(-1.69%) |
Aug 18, 2016 | 5.910 | 5.958 | 5.910 | 5.940 | 2,099,820 | +0.06(+1.00%) |
Aug 17, 2016 | 5.893 | 5.905 | 5.834 | 5.881 | 1,155,017 | -0.04(-0.60%) |
Aug 16, 2016 | 5.922 | 5.961 | 5.913 | 5.916 | 1,710,620 | -0.04(-0.59%) |
Aug 15, 2016 | 5.946 | 5.969 | 5.934 | 5.952 | 2,089,405 | +0.02(+0.40%) |
Aug 12, 2016 | 5.958 | 5.978 | 5.922 | 5.928 | 3,183,027 | +0.00(+0.00%) |
Aug 11, 2016 | 5.905 | 5.949 | 5.905 | 5.928 | 3,841,998 | +0.04(+0.70%) |
Aug 10, 2016 | 5.916 | 5.922 | 5.881 | 5.887 | 2,415,264 | +0.05(+0.81%) |
Aug 09, 2016 | 5.822 | 5.875 | 5.822 | 5.840 | 3,118,445 | +0.08(+1.43%) |
Aug 08, 2016 | 5.763 | 5.781 | 5.748 | 5.757 | 984,232 | +0.01(+0.10%) |
Aug 05, 2016 | 5.728 | 5.757 | 5.710 | 5.751 | 1,901,215 | +0.08(+1.35%) |
Aug 04, 2016 | 5.627 | 5.680 | 5.610 | 5.674 | 2,683,395 | +0.09(+1.69%) |
Aug 03, 2016 | 5.551 | 5.592 | 5.533 | 5.580 | 2,359,495 | +0.00(+0.00%) |
Aug 02, 2016 | 5.615 | 5.627 | 5.551 | 5.580 | 2,185,290 | -0.15(-2.57%) |
Aug 01, 2016 | 5.757 | 5.787 | 5.716 | 5.728 | 1,697,403 | -0.03(-0.51%) |
Jul 29, 2016 | 5.739 | 5.763 | 5.716 | 5.757 | 1,512,484 | +0.04(+0.72%) |
Jul 28, 2016 | 5.698 | 5.728 | 5.669 | 5.716 | 3,260,306 | -0.19(-3.20%) |
Jul 27, 2016 | 5.910 | 5.946 | 5.840 | 5.905 | 6,777,645 | +0.15(+2.56%) |
Jul 26, 2016 | 5.745 | 5.775 | 5.739 | 5.757 | 4,240,258 | +0.01(+0.21%) |
Jul 25, 2016 | 5.751 | 5.761 | 5.719 | 5.745 | 1,259,731 | -0.02(-0.41%) |
Jul 22, 2016 | 5.816 | 5.822 | 5.728 | 5.769 | 4,193,862 | +0.11(+1.98%) |
Jul 21, 2016 | 5.657 | 5.689 | 5.639 | 5.657 | 1,445,347 | -0.04(-0.62%) |
Jul 20, 2016 | 5.710 | 5.716 | 5.683 | 5.692 | 6,469,472 | +0.06(+1.05%) |
Jul 19, 2016 | 5.627 | 5.657 | 5.604 | 5.633 | 1,531,699 | -0.07(-1.24%) |
Jul 18, 2016 | 5.692 | 5.769 | 5.663 | 5.704 | 2,363,855 | -0.03(-0.51%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.698 | 5.733 | 1,573,007 | -0.03(-0.51%) |
Jul 14, 2016 | 5.769 | 5.816 | 5.757 | 5.763 | 2,009,150 | +0.08(+1.35%) |
Jul 13, 2016 | 5.722 | 5.739 | 5.672 | 5.686 | 2,141,070 | -0.08(-1.33%) |
Jul 12, 2016 | 5.834 | 5.851 | 5.757 | 5.763 | 2,827,323 | +0.18(+3.17%) |
Jul 11, 2016 | 5.615 | 5.633 | 5.583 | 5.586 | 1,885,945 | +0.06(+1.07%) |
Jul 08, 2016 | 5.551 | 5.557 | 5.509 | 5.527 | 1,597,161 | +0.12(+2.29%) |
Jul 07, 2016 | 5.415 | 5.462 | 5.383 | 5.403 | 2,288,555 | +0.02(+0.44%) |
Jul 06, 2016 | 5.332 | 5.397 | 5.256 | 5.380 | 4,116,516 | -0.04(-0.65%) |
Jul 05, 2016 | 5.568 | 5.592 | 5.409 | 5.415 | 3,464,269 | -0.25(-4.47%) |
Jul 01, 2016 | 5.722 | 5.669 | 5.669 | 5.669 | 3,013,746 | +0.08(+1.37%) |
Jun 30, 2016 | 5.444 | 5.618 | 5.421 | 5.592 | 5,302,003 | +0.14(+2.49%) |
Jun 29, 2016 | 5.427 | 5.480 | 5.406 | 5.456 | 11,168,817 | +0.29(+5.71%) |
Jun 28, 2016 | 5.167 | 5.179 | 5.093 | 5.161 | 6,854,480 | +0.15(+2.94%) |
Jun 27, 2016 | 5.008 | 5.026 | 4.919 | 5.014 | 5,243,478 | -0.09(-1.85%) |
Jun 24, 2016 | 5.167 | 5.250 | 5.061 | 5.108 | 11,309,995 | -1.09(-17.52%) |
Jun 23, 2016 | 6.123 | 6.199 | 6.058 | 6.194 | 2,018,216 | +0.25(+4.17%) |
Jun 22, 2016 | 5.975 | 5.996 | 5.934 | 5.946 | 2,588,661 | +0.02(+0.30%) |
Jun 21, 2016 | 5.875 | 5.964 | 5.840 | 5.928 | 2,387,171 | +0.10(+1.72%) |
Jun 20, 2016 | 5.863 | 5.875 | 5.819 | 5.828 | 1,787,548 | +0.12(+2.07%) |
Jun 17, 2016 | 5.686 | 5.739 | 5.645 | 5.710 | 3,399,552 | +0.04(+0.73%) |
Jun 16, 2016 | 5.533 | 5.674 | 5.483 | 5.669 | 2,110,022 | +0.04(+0.63%) |
Jun 15, 2016 | 5.651 | 5.686 | 5.618 | 5.633 | 2,536,892 | +0.05(+0.95%) |
Jun 14, 2016 | 5.621 | 5.657 | 5.545 | 5.580 | 2,114,366 | -0.08(-1.36%) |
Jun 13, 2016 | 5.680 | 5.745 | 5.645 | 5.657 | 2,064,069 | -0.08(-1.34%) |
Jun 10, 2016 | 5.798 | 5.816 | 5.707 | 5.733 | 2,442,646 | -0.27(-4.42%) |
Jun 09, 2016 | 6.052 | 6.076 | 5.981 | 5.999 | 1,130,884 | -0.11(-1.74%) |
Jun 08, 2016 | 6.123 | 6.135 | 6.093 | 6.105 | 1,072,747 | -0.01(-0.19%) |
Jun 07, 2016 | 6.117 | 6.143 | 6.108 | 6.117 | 1,429,299 | +0.05(+0.78%) |
Jun 06, 2016 | 6.040 | 6.093 | 6.034 | 6.070 | 1,381,206 | +0.02(+0.39%) |
Jun 03, 2016 | 6.058 | 6.064 | 6.011 | 6.046 | 1,747,091 | -0.02(-0.39%) |
Jun 02, 2016 | 6.052 | 6.076 | 6.028 | 6.070 | 2,196,934 | +0.02(+0.29%) |
Jun 01, 2016 | 6.052 | 6.082 | 6.023 | 6.052 | 2,138,217 | -0.10(-1.63%) |
May 31, 2016 | 6.253 | 6.264 | 6.117 | 6.152 | 2,570,247 | -0.06(-1.04%) |
May 27, 2016 | 6.264 | 6.217 | 6.217 | 6.217 | 1,426,770 | -0.04(-0.66%) |
May 26, 2016 | 6.264 | 6.294 | 6.247 | 6.258 | 1,140,115 | +0.06(+1.05%) |
May 25, 2016 | 6.176 | 6.238 | 6.176 | 6.194 | 1,394,996 | +0.15(+2.54%) |
May 24, 2016 | 6.040 | 6.082 | 6.023 | 6.040 | 1,855,148 | +0.08(+1.39%) |
May 23, 2016 | 5.964 | 5.999 | 5.952 | 5.958 | 1,760,040 | -0.06(-1.08%) |
May 20, 2016 | 6.058 | 6.082 | 6.017 | 6.023 | 1,710,676 | +0.00(+0.00%) |
May 19, 2016 | 6.040 | 6.046 | 5.987 | 6.023 | 1,934,083 | -0.10(-1.64%) |
May 18, 2016 | 6.135 | 6.199 | 6.070 | 6.123 | 2,632,329 | -0.01(-0.10%) |
May 17, 2016 | 6.194 | 6.229 | 6.123 | 6.129 | 2,124,548 | +0.00(+0.00%) |
May 16, 2016 | 6.058 | 6.164 | 6.058 | 6.129 | 4,234,411 | +0.08(+1.24%) |
May 13, 2016 | 6.082 | 6.144 | 6.048 | 6.054 | 3,058,530 | -0.05(-0.74%) |
May 12, 2016 | 6.122 | 6.178 | 6.065 | 6.099 | 3,465,870 | +0.14(+2.37%) |
May 11, 2016 | 5.912 | 5.980 | 5.895 | 5.958 | 3,853,832 | -0.05(-0.75%) |
May 10, 2016 | 5.941 | 6.014 | 5.941 | 6.003 | 1,432,629 | +0.12(+2.12%) |
May 09, 2016 | 5.952 | 5.969 | 5.867 | 5.878 | 3,269,790 | -0.07(-1.23%) |
May 06, 2016 | 5.878 | 5.963 | 5.878 | 5.952 | 2,092,373 | +0.06(+1.06%) |
May 05, 2016 | 5.963 | 5.963 | 5.873 | 5.890 | 2,279,936 | +0.01(+0.10%) |
May 04, 2016 | 5.912 | 5.946 | 5.873 | 5.884 | 2,020,976 | -0.11(-1.89%) |
May 03, 2016 | 6.076 | 6.076 | 5.980 | 5.997 | 1,726,896 | -0.18(-2.84%) |