Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.278 | 7.289 | 7.238 | 7.273 | 187,000 | +0.01(+0.07%) |
May 30, 2017 | 7.263 | 7.292 | 7.263 | 7.268 | 128,768 | +0.00(+0.00%) |
May 26, 2017 | 7.273 | 7.289 | 7.268 | 7.268 | 211,009 | +0.01(+0.14%) |
May 25, 2017 | 7.243 | 7.289 | 7.243 | 7.258 | 327,950 | +0.04(+0.57%) |
May 24, 2017 | 7.238 | 7.242 | 7.212 | 7.217 | 226,785 | +0.01(+0.07%) |
May 23, 2017 | 7.222 | 7.238 | 7.207 | 7.212 | 216,759 | +0.01(+0.14%) |
May 22, 2017 | 7.181 | 7.207 | 7.181 | 7.202 | 351,088 | +0.03(+0.43%) |
May 19, 2017 | 7.151 | 7.192 | 7.146 | 7.171 | 281,019 | +0.06(+0.79%) |
May 18, 2017 | 7.100 | 7.135 | 7.079 | 7.115 | 393,655 | +0.02(+0.22%) |
May 17, 2017 | 7.176 | 7.181 | 7.100 | 7.100 | 618,307 | -0.11(-1.56%) |
May 16, 2017 | 7.217 | 7.233 | 7.212 | 7.212 | 337,350 | +0.00(+0.00%) |
May 15, 2017 | 7.197 | 7.232 | 7.197 | 7.212 | 402,448 | +0.04(+0.57%) |
May 12, 2017 | 7.192 | 7.202 | 7.166 | 7.171 | 523,237 | -0.02(-0.21%) |
May 11, 2017 | 7.202 | 7.202 | 7.166 | 7.187 | 429,401 | -0.04(-0.50%) |
May 10, 2017 | 7.217 | 7.222 | 7.207 | 7.222 | 203,356 | +0.01(+0.14%) |
May 09, 2017 | 7.227 | 7.232 | 7.202 | 7.212 | 118,624 | -0.01(-0.07%) |
May 08, 2017 | 7.212 | 7.222 | 7.182 | 7.217 | 444,831 | -0.01(-0.07%) |
May 05, 2017 | 7.197 | 7.222 | 7.187 | 7.222 | 186,358 | +0.04(+0.50%) |
May 04, 2017 | 7.182 | 7.209 | 7.166 | 7.187 | 393,151 | +0.00(+0.00%) |
May 03, 2017 | 7.176 | 7.192 | 7.171 | 7.187 | 123,098 | +0.00(+0.00%) |
May 02, 2017 | 7.187 | 7.222 | 7.171 | 7.187 | 326,416 | +0.01(+0.07%) |
May 01, 2017 | 7.166 | 7.189 | 7.156 | 7.182 | 353,750 | +0.03(+0.43%) |
Apr 28, 2017 | 7.171 | 7.171 | 7.141 | 7.151 | 273,212 | +0.00(+0.00%) |
Apr 27, 2017 | 7.141 | 7.161 | 7.131 | 7.151 | 266,787 | +0.02(+0.29%) |
Apr 26, 2017 | 7.131 | 7.151 | 7.126 | 7.131 | 343,148 | +0.02(+0.21%) |
Apr 25, 2017 | 7.095 | 7.131 | 7.095 | 7.115 | 281,665 | +0.04(+0.50%) |
Apr 24, 2017 | 7.049 | 7.090 | 7.049 | 7.080 | 400,535 | +0.06(+0.87%) |
Apr 21, 2017 | 7.019 | 7.039 | 7.003 | 7.019 | 230,689 | +0.00(+0.00%) |
Apr 20, 2017 | 6.983 | 7.029 | 6.973 | 7.019 | 258,115 | +0.06(+0.80%) |
Apr 19, 2017 | 6.973 | 7.002 | 6.963 | 6.963 | 193,938 | -0.01(-0.15%) |
Apr 18, 2017 | 6.968 | 6.993 | 6.963 | 6.973 | 258,427 | -0.01(-0.15%) |
Apr 17, 2017 | 6.952 | 6.993 | 6.952 | 6.983 | 270,866 | +0.04(+0.51%) |
Apr 13, 2017 | 6.988 | 7.014 | 6.947 | 6.947 | 272,768 | -0.05(-0.73%) |
Apr 12, 2017 | 7.014 | 7.019 | 6.988 | 6.998 | 235,115 | -0.03(-0.36%) |
Apr 11, 2017 | 7.024 | 7.024 | 6.980 | 7.024 | 332,393 | -0.01(-0.14%) |
Apr 10, 2017 | 7.008 | 7.049 | 7.008 | 7.034 | 302,405 | +0.03(+0.36%) |
Apr 07, 2017 | 6.993 | 7.014 | 6.978 | 7.008 | 240,961 | +0.01(+0.15%) |
Apr 06, 2017 | 6.973 | 7.003 | 6.970 | 6.998 | 307,344 | +0.03(+0.36%) |
Apr 05, 2017 | 6.998 | 7.024 | 6.968 | 6.973 | 338,262 | -0.01(-0.07%) |
Apr 04, 2017 | 6.947 | 6.983 | 6.937 | 6.978 | 286,909 | +0.03(+0.37%) |
Apr 03, 2017 | 6.993 | 7.008 | 6.937 | 6.952 | 377,369 | -0.05(-0.65%) |
Mar 31, 2017 | 7.003 | 7.011 | 6.988 | 6.998 | 495,361 | -0.01(-0.07%) |
Mar 30, 2017 | 6.983 | 7.019 | 6.983 | 7.003 | 239,088 | +0.01(+0.15%) |
Mar 29, 2017 | 6.973 | 7.003 | 6.958 | 6.993 | 404,520 | +0.01(+0.15%) |
Mar 28, 2017 | 6.907 | 6.988 | 6.907 | 6.983 | 269,754 | +0.07(+0.96%) |
Mar 27, 2017 | 6.871 | 6.927 | 6.851 | 6.917 | 338,038 | -0.01(-0.07%) |
Mar 24, 2017 | 6.942 | 6.958 | 6.902 | 6.922 | 158,476 | +0.00(+0.00%) |
Mar 23, 2017 | 6.917 | 6.961 | 6.917 | 6.922 | 202,646 | -0.01(-0.07%) |
Mar 22, 2017 | 6.917 | 6.937 | 6.896 | 6.927 | 342,174 | -0.01(-0.07%) |
Mar 21, 2017 | 7.024 | 7.024 | 6.907 | 6.932 | 414,237 | -0.08(-1.09%) |
Mar 20, 2017 | 7.019 | 7.034 | 6.998 | 7.008 | 151,953 | -0.01(-0.15%) |
Mar 17, 2017 | 7.034 | 7.049 | 7.019 | 7.019 | 224,117 | -0.02(-0.22%) |
Mar 16, 2017 | 7.034 | 7.034 | 7.001 | 7.034 | 269,919 | +0.01(+0.14%) |
Mar 15, 2017 | 6.998 | 7.034 | 6.983 | 7.024 | 482,937 | +0.04(+0.58%) |
Mar 14, 2017 | 6.983 | 6.988 | 6.958 | 6.983 | 68,953 | -0.02(-0.22%) |
Mar 13, 2017 | 6.968 | 7.003 | 6.968 | 6.998 | 220,464 | +0.02(+0.29%) |
Mar 10, 2017 | 7.003 | 7.003 | 6.978 | 6.978 | 214,169 | +0.01(+0.15%) |
Mar 09, 2017 | 6.977 | 6.988 | 6.946 | 6.968 | 404,622 | -0.01(-0.07%) |
Mar 08, 2017 | 6.998 | 7.014 | 6.968 | 6.973 | 204,068 | -0.02(-0.22%) |
Mar 07, 2017 | 6.988 | 7.014 | 6.988 | 6.988 | 181,872 | -0.02(-0.29%) |
Mar 06, 2017 | 7.003 | 7.019 | 6.973 | 7.008 | 242,403 | -0.02(-0.29%) |
Mar 03, 2017 | 6.993 | 7.029 | 6.993 | 7.029 | 467,828 | +0.04(+0.58%) |
Mar 02, 2017 | 7.024 | 7.031 | 6.988 | 6.988 | 462,298 | -0.05(-0.65%) |
Mar 01, 2017 | 6.978 | 7.046 | 6.978 | 7.034 | 395,920 | +0.10(+1.47%) |
Feb 28, 2017 | 6.942 | 6.958 | 6.912 | 6.932 | 318,626 | -0.02(-0.22%) |
Feb 27, 2017 | 6.932 | 6.973 | 6.927 | 6.947 | 275,827 | +0.01(+0.07%) |
Feb 24, 2017 | 6.917 | 6.942 | 6.902 | 6.942 | 274,794 | +0.01(+0.07%) |
Feb 23, 2017 | 6.947 | 6.958 | 6.922 | 6.937 | 304,423 | -0.01(-0.07%) |
Feb 22, 2017 | 6.912 | 6.942 | 6.912 | 6.942 | 315,296 | +0.02(+0.22%) |
Feb 21, 2017 | 6.891 | 6.932 | 6.891 | 6.927 | 302,308 | +0.04(+0.59%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.902 | 6.904 | 6.871 | 6.891 | 204,251 | -0.02(-0.22%) |
Feb 15, 2017 | 6.871 | 6.922 | 6.856 | 6.907 | 269,902 | +0.03(+0.37%) |
Feb 14, 2017 | 6.840 | 6.881 | 6.825 | 6.881 | 247,366 | +0.04(+0.52%) |
Feb 13, 2017 | 6.820 | 6.866 | 6.820 | 6.846 | 399,824 | +0.05(+0.67%) |
Feb 10, 2017 | 6.795 | 6.810 | 6.785 | 6.800 | 210,232 | +0.03(+0.45%) |
Feb 09, 2017 | 6.739 | 6.790 | 6.739 | 6.769 | 530,782 | +0.04(+0.53%) |
Feb 08, 2017 | 6.739 | 6.744 | 6.718 | 6.734 | 234,475 | +0.01(+0.15%) |
Feb 07, 2017 | 6.729 | 6.744 | 6.708 | 6.723 | 322,502 | +0.00(+0.00%) |
Feb 06, 2017 | 6.723 | 6.734 | 6.703 | 6.723 | 365,715 | +0.01(+0.08%) |
Feb 03, 2017 | 6.703 | 6.739 | 6.703 | 6.718 | 487,020 | +0.04(+0.53%) |
Feb 02, 2017 | 6.673 | 6.688 | 6.658 | 6.683 | 259,757 | +0.01(+0.08%) |
Feb 01, 2017 | 6.673 | 6.683 | 6.655 | 6.678 | 508,633 | +0.02(+0.30%) |
Jan 31, 2017 | 6.622 | 6.658 | 6.612 | 6.658 | 466,424 | +0.02(+0.23%) |
Jan 30, 2017 | 6.647 | 6.663 | 6.627 | 6.642 | 576,455 | -0.04(-0.61%) |
Jan 27, 2017 | 6.693 | 6.701 | 6.683 | 6.683 | 550,907 | -0.01(-0.15%) |
Jan 26, 2017 | 6.683 | 6.708 | 6.678 | 6.693 | 515,968 | +0.02(+0.23%) |
Jan 25, 2017 | 6.647 | 6.693 | 6.642 | 6.678 | 406,078 | +0.06(+0.84%) |
Jan 24, 2017 | 6.612 | 6.632 | 6.592 | 6.622 | 514,942 | +0.03(+0.46%) |
Jan 23, 2017 | 6.592 | 6.597 | 6.571 | 6.592 | 453,121 | +0.00(+0.00%) |
Jan 20, 2017 | 6.576 | 6.602 | 6.566 | 6.592 | 340,092 | +0.03(+0.46%) |
Jan 19, 2017 | 6.587 | 6.587 | 6.556 | 6.561 | 328,011 | -0.03(-0.38%) |
Jan 18, 2017 | 6.571 | 6.587 | 6.554 | 6.587 | 205,653 | +0.03(+0.39%) |
Jan 17, 2017 | 6.581 | 6.587 | 6.561 | 6.561 | 241,382 | -0.03(-0.38%) |
Jan 13, 2017 | 6.587 | 6.587 | 6.587 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.602 | 6.602 | 6.550 | 6.576 | 275,142 | -0.01(-0.15%) |
Jan 11, 2017 | 6.561 | 6.592 | 6.556 | 6.587 | 397,789 | +0.02(+0.31%) |
Jan 10, 2017 | 6.561 | 6.592 | 6.561 | 6.566 | 475,165 | +0.01(+0.08%) |
Jan 09, 2017 | 6.566 | 6.576 | 6.556 | 6.561 | 452,719 | -0.01(-0.08%) |
Jan 06, 2017 | 6.546 | 6.576 | 6.529 | 6.566 | 386,922 | +0.04(+0.54%) |
Jan 05, 2017 | 6.510 | 6.536 | 6.500 | 6.531 | 534,254 | +0.02(+0.23%) |
Jan 04, 2017 | 6.500 | 6.528 | 6.500 | 6.516 | 618,398 | +0.04(+0.55%) |
Jan 03, 2017 | 6.495 | 6.520 | 6.475 | 6.480 | 407,084 | +0.04(+0.55%) |
Dec 30, 2016 | 6.445 | 6.445 | 6.445 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.490 | 6.505 | 6.465 | 6.480 | 346,786 | -0.01(-0.16%) |
Dec 28, 2016 | 6.541 | 6.541 | 6.490 | 6.490 | 319,850 | -0.03(-0.47%) |
Dec 27, 2016 | 6.516 | 6.536 | 6.505 | 6.521 | 566,594 | +0.02(+0.31%) |
Dec 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.521 | 6.531 | 6.505 | 6.516 | 230,327 | -0.01(-0.16%) |
Dec 21, 2016 | 6.526 | 6.546 | 6.521 | 6.526 | 382,088 | -0.02(-0.23%) |
Dec 20, 2016 | 6.521 | 6.551 | 6.516 | 6.541 | 521,486 | +0.02(+0.31%) |
Dec 19, 2016 | 6.510 | 6.526 | 6.490 | 6.521 | 620,203 | +0.01(+0.16%) |
Dec 16, 2016 | 6.500 | 6.516 | 6.490 | 6.510 | 464,290 | +0.02(+0.23%) |
Dec 15, 2016 | 6.460 | 6.516 | 6.455 | 6.495 | 522,841 | +0.03(+0.39%) |
Dec 14, 2016 | 6.495 | 6.521 | 6.455 | 6.470 | 559,135 | -0.05(-0.76%) |
Dec 13, 2016 | 6.445 | 6.526 | 6.445 | 6.519 | 740,925 | +0.08(+1.24%) |
Dec 12, 2016 | 6.445 | 6.455 | 6.428 | 6.439 | 436,320 | +0.01(+0.08%) |
Dec 09, 2016 | 6.419 | 6.445 | 6.419 | 6.434 | 255,589 | +0.04(+0.63%) |
Dec 08, 2016 | 6.374 | 6.416 | 6.369 | 6.394 | 539,656 | +0.02(+0.32%) |
Dec 07, 2016 | 6.287 | 6.399 | 6.287 | 6.374 | 502,225 | +0.08(+1.21%) |
Dec 06, 2016 | 6.308 | 6.308 | 6.277 | 6.298 | 785,093 | +0.02(+0.24%) |
Dec 05, 2016 | 6.313 | 6.323 | 6.272 | 6.282 | 1,018,637 | +0.01(+0.16%) |
Dec 02, 2016 | 6.287 | 6.303 | 6.252 | 6.272 | 518,855 | -0.02(-0.24%) |
Dec 01, 2016 | 6.292 | 6.307 | 6.272 | 6.287 | 510,173 | +0.00(+0.00%) |
Nov 30, 2016 | 6.333 | 6.333 | 6.277 | 6.287 | 428,893 | +0.00(+0.00%) |
Nov 29, 2016 | 6.292 | 6.318 | 6.282 | 6.287 | 509,473 | -0.03(-0.40%) |
Nov 28, 2016 | 6.333 | 6.343 | 6.308 | 6.313 | 316,862 | -0.04(-0.64%) |
Nov 25, 2016 | 6.328 | 6.353 | 6.328 | 6.353 | 204,101 | +0.03(+0.48%) |
Nov 23, 2016 | 6.323 | 6.323 | 6.323 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.384 | 6.384 | 6.302 | 6.328 | 1,521,608 | +0.01(+0.08%) |
Nov 21, 2016 | 6.256 | 6.342 | 6.256 | 6.323 | 1,144,762 | +0.07(+1.06%) |
Nov 18, 2016 | 6.247 | 6.261 | 6.228 | 6.256 | 509,821 | +0.02(+0.38%) |
Nov 17, 2016 | 6.209 | 6.247 | 6.209 | 6.233 | 325,963 | +0.01(+0.15%) |
Nov 16, 2016 | 6.199 | 6.228 | 6.195 | 6.223 | 210,002 | +0.01(+0.15%) |
Nov 15, 2016 | 6.185 | 6.228 | 6.180 | 6.214 | 306,414 | +0.04(+0.69%) |
Nov 14, 2016 | 6.195 | 6.209 | 6.171 | 6.171 | 306,571 | -0.01(-0.15%) |
Nov 11, 2016 | 6.199 | 6.199 | 6.157 | 6.180 | 225,468 | -0.02(-0.31%) |
Nov 10, 2016 | 6.209 | 6.223 | 6.142 | 6.199 | 439,790 | +0.04(+0.69%) |
Nov 09, 2016 | 6.033 | 6.195 | 6.033 | 6.157 | 649,508 | +0.06(+1.01%) |
Nov 08, 2016 | 6.057 | 6.109 | 6.055 | 6.095 | 214,465 | +0.04(+0.71%) |
Nov 07, 2016 | 6.028 | 6.066 | 6.024 | 6.052 | 358,225 | +0.09(+1.51%) |
Nov 04, 2016 | 5.986 | 5.995 | 5.957 | 5.962 | 310,468 | -0.01(-0.24%) |
Nov 03, 2016 | 5.995 | 6.009 | 5.976 | 5.976 | 341,591 | -0.02(-0.40%) |
Nov 02, 2016 | 6.028 | 6.033 | 5.990 | 6.000 | 280,555 | -0.03(-0.55%) |
Nov 01, 2016 | 6.081 | 6.086 | 5.995 | 6.033 | 213,351 | -0.04(-0.63%) |
Oct 31, 2016 | 6.095 | 6.104 | 6.062 | 6.071 | 412,590 | -0.02(-0.39%) |
Oct 28, 2016 | 6.114 | 6.137 | 6.090 | 6.095 | 227,402 | -0.03(-0.47%) |
Oct 27, 2016 | 6.166 | 6.175 | 6.123 | 6.123 | 196,700 | -0.02(-0.39%) |
Oct 26, 2016 | 6.138 | 6.161 | 6.123 | 6.147 | 107,311 | -0.01(-0.23%) |
Oct 25, 2016 | 6.171 | 6.180 | 6.161 | 6.161 | 234,086 | -0.00(-0.08%) |
Oct 24, 2016 | 6.161 | 6.185 | 6.157 | 6.166 | 343,557 | +0.01(+0.15%) |
Oct 21, 2016 | 6.133 | 6.157 | 6.123 | 6.157 | 113,087 | +0.01(+0.23%) |
Oct 20, 2016 | 6.166 | 6.180 | 6.119 | 6.142 | 474,321 | -0.02(-0.39%) |
Oct 19, 2016 | 6.157 | 6.185 | 6.147 | 6.166 | 259,633 | +0.00(+0.08%) |
Oct 18, 2016 | 6.161 | 6.171 | 6.128 | 6.161 | 340,564 | +0.03(+0.54%) |
Oct 17, 2016 | 6.157 | 6.157 | 6.114 | 6.128 | 304,864 | -0.03(-0.46%) |
Oct 14, 2016 | 6.180 | 6.190 | 6.152 | 6.157 | 199,582 | +0.01(+0.15%) |
Oct 13, 2016 | 6.125 | 6.171 | 6.104 | 6.147 | 432,117 | -0.02(-0.38%) |
Oct 12, 2016 | 6.161 | 6.187 | 6.157 | 6.171 | 235,162 | +0.01(+0.15%) |
Oct 11, 2016 | 6.223 | 6.223 | 6.142 | 6.161 | 522,030 | -0.06(-0.92%) |
Oct 10, 2016 | 6.218 | 6.237 | 6.218 | 6.218 | 207,712 | +0.02(+0.38%) |
Oct 07, 2016 | 6.209 | 6.214 | 6.166 | 6.195 | 261,140 | -0.00(-0.08%) |
Oct 06, 2016 | 6.214 | 6.218 | 6.190 | 6.199 | 233,669 | +0.00(+0.00%) |
Oct 05, 2016 | 6.214 | 6.228 | 6.195 | 6.199 | 245,788 | +0.02(+0.38%) |
Oct 04, 2016 | 6.204 | 6.218 | 6.166 | 6.176 | 308,527 | -0.04(-0.61%) |
Oct 03, 2016 | 6.228 | 6.228 | 6.206 | 6.214 | 225,036 | -0.03(-0.53%) |
Sep 30, 2016 | 6.199 | 6.247 | 6.199 | 6.247 | 312,503 | +0.07(+1.15%) |
Sep 29, 2016 | 6.209 | 6.233 | 6.166 | 6.176 | 444,109 | -0.05(-0.76%) |
Sep 28, 2016 | 6.209 | 6.237 | 6.176 | 6.223 | 285,395 | +0.03(+0.46%) |
Sep 27, 2016 | 6.166 | 6.199 | 6.161 | 6.195 | 272,469 | +0.02(+0.38%) |
Sep 26, 2016 | 6.185 | 6.204 | 6.161 | 6.171 | 473,058 | -0.05(-0.84%) |
Sep 23, 2016 | 6.223 | 6.242 | 6.218 | 6.223 | 237,947 | -0.02(-0.30%) |
Sep 22, 2016 | 6.218 | 6.275 | 6.214 | 6.242 | 659,827 | +0.04(+0.61%) |
Sep 21, 2016 | 6.161 | 6.209 | 6.147 | 6.204 | 536,283 | +0.06(+0.93%) |
Sep 20, 2016 | 6.166 | 6.180 | 6.133 | 6.147 | 317,964 | +0.00(+0.08%) |
Sep 19, 2016 | 6.161 | 6.178 | 6.138 | 6.142 | 546,129 | -0.01(-0.15%) |
Sep 16, 2016 | 6.142 | 6.157 | 6.114 | 6.152 | 272,427 | -0.01(-0.15%) |
Sep 15, 2016 | 6.095 | 6.161 | 6.095 | 6.161 | 286,996 | +0.06(+0.93%) |
Sep 14, 2016 | 6.090 | 6.130 | 6.085 | 6.104 | 187,375 | +0.01(+0.23%) |
Sep 13, 2016 | 6.138 | 6.147 | 6.057 | 6.090 | 368,355 | -0.10(-1.54%) |
Sep 12, 2016 | 6.090 | 6.199 | 6.090 | 6.185 | 426,743 | +0.05(+0.85%) |
Sep 09, 2016 | 6.237 | 6.256 | 6.128 | 6.133 | 375,512 | -0.14(-2.27%) |
Sep 08, 2016 | 6.271 | 6.290 | 6.261 | 6.275 | 229,983 | -0.01(-0.15%) |
Sep 07, 2016 | 6.294 | 6.304 | 6.275 | 6.285 | 189,061 | +0.00(+0.08%) |
Sep 06, 2016 | 6.275 | 6.294 | 6.261 | 6.280 | 201,331 | +0.01(+0.23%) |
Sep 02, 2016 | 6.271 | 6.266 | 6.266 | 6.266 | 262,500 | +0.03(+0.53%) |
Sep 01, 2016 | 6.242 | 6.252 | 6.204 | 6.233 | 396,270 | -0.00(-0.08%) |
Aug 31, 2016 | 6.242 | 6.256 | 6.233 | 6.237 | 319,932 | -0.02(-0.38%) |
Aug 30, 2016 | 6.271 | 6.280 | 6.242 | 6.261 | 334,861 | -0.01(-0.23%) |
Aug 29, 2016 | 6.261 | 6.290 | 6.261 | 6.275 | 395,390 | +0.02(+0.38%) |
Aug 26, 2016 | 6.261 | 6.304 | 6.218 | 6.252 | 527,411 | -0.01(-0.15%) |
Aug 25, 2016 | 6.266 | 6.290 | 6.256 | 6.261 | 350,689 | -0.01(-0.23%) |
Aug 24, 2016 | 6.304 | 6.304 | 6.271 | 6.275 | 233,762 | -0.03(-0.53%) |
Aug 23, 2016 | 6.304 | 6.328 | 6.299 | 6.309 | 350,277 | +0.02(+0.30%) |
Aug 22, 2016 | 6.256 | 6.294 | 6.252 | 6.290 | 216,431 | +0.01(+0.23%) |
Aug 19, 2016 | 6.261 | 6.280 | 6.256 | 6.275 | 119,272 | -0.01(-0.23%) |
Aug 18, 2016 | 6.247 | 6.290 | 6.247 | 6.290 | 214,166 | +0.04(+0.61%) |
Aug 17, 2016 | 6.252 | 6.266 | 6.237 | 6.252 | 293,027 | -0.01(-0.23%) |
Aug 16, 2016 | 6.271 | 6.271 | 6.242 | 6.266 | 262,521 | -0.00(-0.08%) |
Aug 15, 2016 | 6.261 | 6.293 | 6.261 | 6.271 | 246,449 | +0.01(+0.23%) |
Aug 12, 2016 | 6.261 | 6.275 | 6.256 | 6.256 | 155,445 | -0.02(-0.30%) |
Aug 11, 2016 | 6.275 | 6.281 | 6.256 | 6.275 | 104,476 | +0.03(+0.46%) |
Aug 10, 2016 | 6.275 | 6.275 | 6.237 | 6.247 | 200,637 | -0.00(-0.02%) |
Aug 09, 2016 | 6.247 | 6.271 | 6.247 | 6.248 | 167,335 | +0.02(+0.24%) |
Aug 08, 2016 | 6.247 | 6.256 | 6.223 | 6.233 | 300,812 | -0.02(-0.30%) |
Aug 05, 2016 | 6.209 | 6.252 | 6.209 | 6.252 | 622,331 | +0.05(+0.84%) |
Aug 04, 2016 | 6.190 | 6.204 | 6.184 | 6.200 | 155,172 | +0.00(+0.00%) |
Aug 03, 2016 | 6.171 | 6.200 | 6.157 | 6.200 | 112,112 | +0.02(+0.38%) |
Aug 02, 2016 | 6.204 | 6.204 | 6.143 | 6.176 | 363,678 | -0.04(-0.61%) |
Aug 01, 2016 | 6.214 | 6.218 | 6.195 | 6.214 | 247,988 | +0.00(+0.00%) |
Jul 29, 2016 | 6.209 | 6.233 | 6.195 | 6.214 | 285,089 | +0.01(+0.15%) |
Jul 28, 2016 | 6.171 | 6.204 | 6.162 | 6.204 | 218,454 | +0.02(+0.31%) |
Jul 27, 2016 | 6.176 | 6.192 | 6.166 | 6.185 | 235,265 | +0.02(+0.31%) |
Jul 26, 2016 | 6.152 | 6.176 | 6.143 | 6.166 | 298,782 | +0.01(+0.15%) |
Jul 25, 2016 | 6.185 | 6.190 | 6.133 | 6.157 | 491,569 | -0.02(-0.31%) |
Jul 22, 2016 | 6.162 | 6.192 | 6.162 | 6.176 | 264,952 | -0.00(-0.08%) |
Jul 21, 2016 | 6.190 | 6.195 | 6.151 | 6.181 | 305,915 | +0.00(+0.08%) |
Jul 20, 2016 | 6.171 | 6.190 | 6.162 | 6.176 | 362,516 | +0.02(+0.31%) |
Jul 19, 2016 | 6.152 | 6.171 | 6.143 | 6.157 | 242,490 | -0.02(-0.31%) |
Jul 18, 2016 | 6.157 | 6.176 | 6.138 | 6.176 | 276,630 | +0.01(+0.23%) |
Jul 15, 2016 | 6.176 | 6.195 | 6.143 | 6.162 | 280,216 | -0.01(-0.23%) |
Jul 14, 2016 | 6.176 | 6.185 | 6.150 | 6.176 | 291,832 | +0.04(+0.62%) |
Jul 13, 2016 | 6.181 | 6.181 | 6.129 | 6.138 | 318,746 | -0.02(-0.38%) |
Jul 12, 2016 | 6.143 | 6.166 | 6.129 | 6.162 | 410,395 | +0.04(+0.62%) |
Jul 11, 2016 | 6.105 | 6.147 | 6.105 | 6.124 | 341,846 | +0.04(+0.62%) |
Jul 08, 2016 | 6.034 | 6.010 | 6.010 | 6.086 | 476,562 | +0.08(+1.26%) |
Jul 07, 2016 | 6.001 | 6.029 | 5.961 | 6.010 | 356,223 | +0.00(+0.00%) |
Jul 06, 2016 | 5.949 | 6.010 | 5.935 | 6.010 | 247,320 | +0.03(+0.55%) |
Jul 05, 2016 | 5.968 | 5.977 | 5.944 | 5.977 | 162,770 | -0.04(-0.71%) |
Jul 01, 2016 | 5.991 | 6.020 | 6.020 | 6.020 | 293,081 | +0.02(+0.39%) |
Jun 30, 2016 | 5.930 | 6.010 | 5.920 | 5.996 | 333,727 | +0.08(+1.28%) |
Jun 29, 2016 | 5.854 | 5.930 | 5.854 | 5.920 | 285,026 | +0.10(+1.79%) |
Jun 28, 2016 | 5.755 | 5.821 | 5.755 | 5.816 | 313,670 | +0.09(+1.66%) |
Jun 27, 2016 | 5.816 | 5.816 | 5.712 | 5.722 | 437,700 | -0.12(-2.03%) |
Jun 24, 2016 | 5.826 | 5.901 | 5.821 | 5.840 | 696,567 | -0.18(-2.91%) |
Jun 23, 2016 | 6.015 | 6.020 | 5.991 | 6.015 | 464,097 | +0.05(+0.87%) |
Jun 22, 2016 | 5.977 | 5.996 | 5.963 | 5.963 | 355,553 | +0.00(+0.00%) |
Jun 21, 2016 | 5.968 | 5.982 | 5.958 | 5.963 | 403,160 | -0.00(-0.08%) |
Jun 20, 2016 | 6.012 | 6.015 | 5.968 | 5.968 | 333,457 | +0.04(+0.64%) |
Jun 17, 2016 | 5.930 | 5.958 | 5.916 | 5.930 | 246,078 | -0.01(-0.16%) |
Jun 16, 2016 | 5.916 | 5.958 | 5.882 | 5.939 | 1,012,911 | -0.01(-0.24%) |
Jun 15, 2016 | 5.987 | 6.001 | 5.953 | 5.953 | 167,890 | -0.01(-0.24%) |
Jun 14, 2016 | 5.958 | 6.001 | 5.944 | 5.968 | 184,674 | -0.02(-0.40%) |
Jun 13, 2016 | 6.020 | 6.053 | 5.987 | 5.991 | 466,683 | -0.05(-0.86%) |
Jun 10, 2016 | 6.067 | 6.077 | 6.029 | 6.043 | 373,738 | -0.06(-1.01%) |
Jun 09, 2016 | 6.114 | 6.124 | 6.091 | 6.105 | 241,044 | -0.02(-0.39%) |
Jun 08, 2016 | 6.110 | 6.133 | 6.110 | 6.129 | 136,907 | +0.02(+0.39%) |
Jun 07, 2016 | 6.095 | 6.129 | 6.086 | 6.105 | 271,918 | -0.00(-0.08%) |
Jun 06, 2016 | 6.077 | 6.114 | 6.077 | 6.110 | 315,676 | +0.05(+0.78%) |
Jun 03, 2016 | 6.053 | 6.081 | 6.029 | 6.062 | 269,714 | -0.01(-0.23%) |
Jun 02, 2016 | 6.053 | 6.077 | 6.043 | 6.077 | 350,590 | +0.01(+0.23%) |