Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 6.075 | 6.075 | 5.979 | 5.996 | 715,353 | -0.02(-0.36%) |
Oct 31, 2016 | 6.062 | 6.062 | 6.014 | 6.018 | 654,071 | -0.02(-0.36%) |
Oct 28, 2016 | 5.970 | 6.049 | 5.952 | 6.040 | 900,431 | +0.08(+1.40%) |
Oct 27, 2016 | 5.979 | 5.987 | 5.957 | 5.957 | 1,048,167 | +0.00(+0.00%) |
Oct 26, 2016 | 5.935 | 5.983 | 5.926 | 5.957 | 729,632 | -0.00(-0.07%) |
Oct 25, 2016 | 5.970 | 5.970 | 5.926 | 5.961 | 711,339 | -0.01(-0.22%) |
Oct 24, 2016 | 5.983 | 5.996 | 5.957 | 5.974 | 476,959 | +0.00(+0.00%) |
Oct 21, 2016 | 5.944 | 5.983 | 5.922 | 5.974 | 367,064 | +0.05(+0.81%) |
Oct 20, 2016 | 5.970 | 5.970 | 5.900 | 5.926 | 410,879 | -0.06(-1.03%) |
Oct 19, 2016 | 5.944 | 5.992 | 5.934 | 5.987 | 706,150 | +0.05(+0.81%) |
Oct 18, 2016 | 5.926 | 5.950 | 5.908 | 5.939 | 406,145 | +0.04(+0.67%) |
Oct 17, 2016 | 5.895 | 5.922 | 5.882 | 5.900 | 640,256 | -0.02(-0.37%) |
Oct 14, 2016 | 5.922 | 5.952 | 5.904 | 5.922 | 425,360 | +0.02(+0.30%) |
Oct 13, 2016 | 5.922 | 5.930 | 5.891 | 5.904 | 547,292 | -0.04(-0.59%) |
Oct 12, 2016 | 5.957 | 5.965 | 5.922 | 5.939 | 625,330 | -0.01(-0.15%) |
Oct 11, 2016 | 5.974 | 5.987 | 5.939 | 5.948 | 584,641 | -0.03(-0.44%) |
Oct 10, 2016 | 6.001 | 6.014 | 5.970 | 5.974 | 393,927 | -0.00(-0.07%) |
Oct 07, 2016 | 5.992 | 5.992 | 5.957 | 5.979 | 664,607 | +0.00(+0.00%) |
Oct 06, 2016 | 5.974 | 5.979 | 5.922 | 5.979 | 574,165 | +0.00(+0.07%) |
Oct 05, 2016 | 5.974 | 5.987 | 5.952 | 5.974 | 685,929 | +0.04(+0.59%) |
Oct 04, 2016 | 5.983 | 5.992 | 5.917 | 5.939 | 700,732 | -0.03(-0.51%) |
Oct 03, 2016 | 5.979 | 6.005 | 5.930 | 5.970 | 730,127 | +0.02(+0.30%) |
Sep 30, 2016 | 5.948 | 6.005 | 5.939 | 5.952 | 1,027,945 | +0.04(+0.59%) |
Sep 29, 2016 | 5.935 | 5.961 | 5.887 | 5.917 | 753,292 | -0.00(-0.07%) |
Sep 28, 2016 | 5.917 | 5.935 | 5.871 | 5.922 | 737,300 | +0.02(+0.30%) |
Sep 27, 2016 | 5.873 | 5.970 | 5.843 | 5.904 | 917,335 | +0.05(+0.82%) |
Sep 26, 2016 | 5.856 | 5.887 | 5.825 | 5.856 | 898,076 | +0.02(+0.38%) |
Sep 23, 2016 | 5.838 | 5.843 | 5.816 | 5.834 | 606,714 | -0.01(-0.15%) |
Sep 22, 2016 | 5.891 | 5.891 | 5.825 | 5.843 | 540,173 | +0.00(+0.08%) |
Sep 21, 2016 | 5.869 | 5.873 | 5.821 | 5.838 | 504,396 | +0.00(+0.08%) |
Sep 20, 2016 | 5.851 | 5.851 | 5.803 | 5.834 | 520,454 | +0.00(+0.00%) |
Sep 19, 2016 | 5.856 | 5.878 | 5.794 | 5.834 | 571,030 | +0.00(+0.00%) |
Sep 16, 2016 | 5.908 | 5.926 | 5.825 | 5.834 | 677,535 | -0.07(-1.12%) |
Sep 15, 2016 | 5.891 | 5.917 | 5.851 | 5.900 | 479,490 | +0.04(+0.67%) |
Sep 14, 2016 | 5.878 | 5.895 | 5.799 | 5.860 | 554,824 | +0.04(+0.75%) |
Sep 13, 2016 | 5.882 | 5.904 | 5.799 | 5.816 | 498,323 | -0.07(-1.12%) |
Sep 12, 2016 | 5.922 | 5.926 | 5.781 | 5.882 | 1,024,593 | -0.06(-0.96%) |
Sep 09, 2016 | 6.023 | 6.023 | 5.935 | 5.939 | 617,965 | -0.08(-1.31%) |
Sep 08, 2016 | 5.974 | 6.053 | 5.974 | 6.018 | 491,999 | +0.01(+0.15%) |
Sep 07, 2016 | 6.045 | 6.049 | 5.961 | 6.009 | 631,142 | -0.02(-0.36%) |
Sep 06, 2016 | 6.045 | 6.058 | 5.992 | 6.031 | 492,315 | -0.01(-0.15%) |
Sep 02, 2016 | 6.009 | 6.040 | 6.040 | 6.040 | 382,717 | +0.03(+0.51%) |
Sep 01, 2016 | 5.996 | 6.058 | 5.930 | 6.009 | 560,088 | +0.01(+0.22%) |
Aug 31, 2016 | 6.071 | 6.093 | 5.966 | 5.996 | 679,606 | -0.08(-1.30%) |
Aug 30, 2016 | 6.040 | 6.093 | 5.987 | 6.075 | 596,200 | +0.05(+0.80%) |
Aug 29, 2016 | 6.005 | 6.045 | 5.979 | 6.027 | 713,405 | +0.07(+1.10%) |
Aug 26, 2016 | 5.935 | 5.981 | 5.922 | 5.961 | 686,365 | +0.02(+0.30%) |
Aug 25, 2016 | 6.014 | 6.014 | 5.930 | 5.944 | 554,555 | -0.07(-1.24%) |
Aug 24, 2016 | 6.067 | 6.067 | 5.948 | 6.018 | 662,310 | -0.01(-0.15%) |
Aug 23, 2016 | 6.124 | 6.124 | 6.018 | 6.027 | 718,533 | -0.08(-1.29%) |
Aug 22, 2016 | 6.053 | 6.110 | 6.037 | 6.106 | 885,498 | +0.06(+1.02%) |
Aug 19, 2016 | 6.049 | 6.053 | 6.014 | 6.045 | 370,536 | +0.01(+0.15%) |
Aug 18, 2016 | 5.996 | 6.084 | 5.992 | 6.036 | 748,818 | +0.04(+0.66%) |
Aug 17, 2016 | 6.001 | 6.009 | 5.974 | 5.996 | 513,556 | +0.04(+0.59%) |
Aug 16, 2016 | 5.987 | 6.014 | 5.957 | 5.961 | 470,202 | -0.03(-0.51%) |
Aug 15, 2016 | 6.027 | 6.027 | 5.974 | 5.992 | 668,591 | -0.02(-0.36%) |
Aug 12, 2016 | 6.018 | 6.036 | 5.992 | 6.014 | 566,399 | +0.00(+0.00%) |
Aug 11, 2016 | 6.014 | 6.062 | 5.979 | 6.014 | 825,571 | +0.02(+0.29%) |
Aug 10, 2016 | 6.009 | 6.009 | 5.906 | 5.996 | 1,091,429 | -0.01(-0.21%) |
Aug 09, 2016 | 5.928 | 6.009 | 5.904 | 6.009 | 1,270,573 | +0.09(+1.52%) |
Aug 08, 2016 | 5.889 | 6.005 | 5.876 | 5.919 | 940,648 | +0.05(+0.88%) |
Aug 05, 2016 | 5.730 | 5.910 | 5.730 | 5.868 | 966,185 | +0.12(+2.01%) |
Aug 04, 2016 | 5.803 | 5.803 | 5.747 | 5.752 | 751,228 | -0.03(-0.59%) |
Aug 03, 2016 | 5.726 | 5.816 | 5.709 | 5.786 | 1,141,242 | +0.06(+1.13%) |
Aug 02, 2016 | 5.730 | 5.769 | 5.696 | 5.722 | 537,216 | -0.01(-0.15%) |
Aug 01, 2016 | 5.700 | 5.730 | 5.661 | 5.730 | 608,319 | +0.04(+0.68%) |
Jul 29, 2016 | 5.606 | 5.700 | 5.580 | 5.692 | 635,710 | +0.09(+1.61%) |
Jul 28, 2016 | 5.627 | 5.640 | 5.580 | 5.601 | 442,003 | -0.01(-0.23%) |
Jul 27, 2016 | 5.610 | 5.647 | 5.589 | 5.614 | 425,058 | +0.01(+0.15%) |
Jul 26, 2016 | 5.558 | 5.619 | 5.528 | 5.606 | 529,065 | +0.05(+0.85%) |
Jul 25, 2016 | 5.623 | 5.627 | 5.494 | 5.558 | 1,199,482 | -0.10(-1.75%) |
Jul 22, 2016 | 5.614 | 5.657 | 5.610 | 5.657 | 387,398 | +0.05(+0.92%) |
Jul 21, 2016 | 5.631 | 5.644 | 5.550 | 5.606 | 529,391 | -0.03(-0.46%) |
Jul 20, 2016 | 5.606 | 5.644 | 5.550 | 5.631 | 468,232 | +0.05(+0.92%) |
Jul 19, 2016 | 5.528 | 5.601 | 5.507 | 5.580 | 656,175 | +0.06(+1.09%) |
Jul 18, 2016 | 5.468 | 5.537 | 5.460 | 5.520 | 430,499 | +0.06(+1.10%) |
Jul 15, 2016 | 5.434 | 5.460 | 5.395 | 5.460 | 430,734 | +0.04(+0.79%) |
Jul 14, 2016 | 5.451 | 5.451 | 5.374 | 5.417 | 558,634 | -0.00(-0.08%) |
Jul 13, 2016 | 5.370 | 5.449 | 5.365 | 5.421 | 386,773 | +0.02(+0.32%) |
Jul 12, 2016 | 5.417 | 5.443 | 5.395 | 5.404 | 611,315 | +0.02(+0.32%) |
Jul 11, 2016 | 5.391 | 5.408 | 5.357 | 5.387 | 487,944 | +0.02(+0.40%) |
Jul 08, 2016 | 5.370 | 5.352 | 5.352 | 5.365 | 427,819 | +0.01(+0.24%) |
Jul 07, 2016 | 5.335 | 5.365 | 5.294 | 5.352 | 681,318 | +0.02(+0.32%) |
Jul 06, 2016 | 5.370 | 5.370 | 5.292 | 5.335 | 499,966 | -0.03(-0.64%) |
Jul 05, 2016 | 5.310 | 5.408 | 5.305 | 5.370 | 674,806 | +0.04(+0.72%) |
Jul 01, 2016 | 5.331 | 5.331 | 5.331 | 5.331 | 365,775 | +0.00(+0.00%) |
Jun 30, 2016 | 5.288 | 5.335 | 5.245 | 5.331 | 736,105 | +0.06(+1.14%) |
Jun 29, 2016 | 5.314 | 5.327 | 5.224 | 5.271 | 504,115 | +0.06(+1.24%) |
Jun 28, 2016 | 5.172 | 5.237 | 5.138 | 5.207 | 406,835 | +0.10(+2.02%) |
Jun 27, 2016 | 5.134 | 5.155 | 5.086 | 5.103 | 512,253 | -0.09(-1.82%) |
Jun 24, 2016 | 5.151 | 5.245 | 5.142 | 5.198 | 472,770 | -0.04(-0.82%) |
Jun 23, 2016 | 5.258 | 5.279 | 5.215 | 5.241 | 331,222 | +0.03(+0.58%) |
Jun 22, 2016 | 5.224 | 5.258 | 5.198 | 5.211 | 399,946 | +0.00(+0.00%) |
Jun 21, 2016 | 5.211 | 5.241 | 5.198 | 5.211 | 341,645 | -0.02(-0.41%) |
Jun 20, 2016 | 5.271 | 5.315 | 5.228 | 5.232 | 642,052 | +0.02(+0.33%) |
Jun 17, 2016 | 5.232 | 5.252 | 5.185 | 5.215 | 531,648 | -0.01(-0.25%) |
Jun 16, 2016 | 5.134 | 5.228 | 5.129 | 5.228 | 624,290 | +0.06(+1.25%) |
Jun 15, 2016 | 5.116 | 5.211 | 5.112 | 5.164 | 402,413 | +0.05(+0.92%) |
Jun 14, 2016 | 5.116 | 5.169 | 5.091 | 5.116 | 440,861 | -0.05(-0.91%) |
Jun 13, 2016 | 5.215 | 5.232 | 5.142 | 5.164 | 526,618 | -0.07(-1.39%) |
Jun 10, 2016 | 5.194 | 5.262 | 5.176 | 5.237 | 526,630 | +0.00(+0.00%) |
Jun 09, 2016 | 5.271 | 5.271 | 5.164 | 5.237 | 586,596 | -0.05(-0.89%) |
Jun 08, 2016 | 5.292 | 5.318 | 5.254 | 5.284 | 321,686 | -0.01(-0.16%) |
Jun 07, 2016 | 5.284 | 5.327 | 5.258 | 5.292 | 532,189 | +0.00(+0.00%) |
Jun 06, 2016 | 5.297 | 5.335 | 5.279 | 5.292 | 284,431 | +0.00(+0.00%) |
Jun 03, 2016 | 5.310 | 5.318 | 5.257 | 5.292 | 240,857 | -0.02(-0.40%) |
Jun 02, 2016 | 5.305 | 5.340 | 5.249 | 5.314 | 390,797 | -0.01(-0.16%) |