Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.735 | 6.753 | 6.712 | 6.722 | 306,964 | -0.02(-0.27%) |
Jun 29, 2017 | 6.747 | 6.765 | 6.680 | 6.741 | 550,196 | -0.01(-0.09%) |
Jun 28, 2017 | 6.777 | 6.777 | 6.741 | 6.747 | 459,022 | -0.02(-0.32%) |
Jun 27, 2017 | 6.768 | 6.787 | 6.732 | 6.768 | 539,542 | -0.02(-0.27%) |
Jun 26, 2017 | 6.750 | 6.799 | 6.738 | 6.786 | 405,590 | +0.05(+0.72%) |
Jun 23, 2017 | 6.744 | 6.762 | 6.732 | 6.738 | 424,403 | +0.00(+0.00%) |
Jun 22, 2017 | 6.744 | 6.756 | 6.726 | 6.738 | 396,439 | -0.01(-0.09%) |
Jun 21, 2017 | 6.744 | 6.774 | 6.738 | 6.744 | 454,332 | +0.01(+0.09%) |
Jun 20, 2017 | 6.780 | 6.793 | 6.732 | 6.738 | 443,200 | -0.04(-0.54%) |
Jun 19, 2017 | 6.780 | 6.817 | 6.774 | 6.774 | 431,227 | -0.01(-0.18%) |
Jun 16, 2017 | 6.732 | 6.799 | 6.732 | 6.786 | 465,918 | +0.05(+0.72%) |
Jun 15, 2017 | 6.726 | 6.768 | 6.726 | 6.738 | 502,798 | -0.03(-0.45%) |
Jun 14, 2017 | 6.780 | 6.793 | 6.756 | 6.768 | 434,505 | +0.00(+0.00%) |
Jun 13, 2017 | 6.762 | 6.780 | 6.756 | 6.768 | 514,608 | +0.01(+0.09%) |
Jun 12, 2017 | 6.744 | 6.768 | 6.728 | 6.762 | 747,827 | +0.04(+0.63%) |
Jun 09, 2017 | 6.714 | 6.750 | 6.709 | 6.720 | 290,697 | -0.01(-0.18%) |
Jun 08, 2017 | 6.750 | 6.750 | 6.708 | 6.732 | 374,909 | +0.00(+0.00%) |
Jun 07, 2017 | 6.714 | 6.762 | 6.701 | 6.732 | 517,654 | +0.04(+0.64%) |
Jun 06, 2017 | 6.683 | 6.708 | 6.683 | 6.689 | 425,341 | -0.02(-0.27%) |
Jun 05, 2017 | 6.695 | 6.714 | 6.683 | 6.708 | 430,644 | +0.00(+0.00%) |
Jun 02, 2017 | 6.671 | 6.714 | 6.659 | 6.708 | 695,929 | +0.06(+0.91%) |
Jun 01, 2017 | 6.714 | 6.726 | 6.635 | 6.647 | 773,320 | -0.08(-1.17%) |
May 31, 2017 | 6.750 | 6.774 | 6.720 | 6.726 | 427,285 | +0.01(+0.09%) |
May 30, 2017 | 6.732 | 6.753 | 6.708 | 6.720 | 472,339 | -0.05(-0.72%) |
May 26, 2017 | 6.786 | 6.793 | 6.750 | 6.768 | 324,683 | -0.02(-0.31%) |
May 25, 2017 | 6.759 | 6.790 | 6.745 | 6.790 | 598,030 | +0.03(+0.45%) |
May 24, 2017 | 6.693 | 6.759 | 6.687 | 6.759 | 467,673 | +0.05(+0.81%) |
May 23, 2017 | 6.669 | 6.705 | 6.652 | 6.705 | 500,812 | +0.04(+0.63%) |
May 22, 2017 | 6.639 | 6.669 | 6.633 | 6.663 | 437,509 | +0.01(+0.18%) |
May 19, 2017 | 6.602 | 6.651 | 6.602 | 6.651 | 471,911 | +0.03(+0.46%) |
May 18, 2017 | 6.584 | 6.621 | 6.578 | 6.621 | 481,600 | +0.01(+0.09%) |
May 17, 2017 | 6.633 | 6.639 | 6.608 | 6.614 | 577,031 | -0.02(-0.27%) |
May 16, 2017 | 6.639 | 6.651 | 6.627 | 6.633 | 301,936 | -0.02(-0.27%) |
May 15, 2017 | 6.639 | 6.657 | 6.608 | 6.651 | 618,509 | +0.03(+0.46%) |
May 12, 2017 | 6.621 | 6.633 | 6.602 | 6.621 | 359,937 | +0.01(+0.18%) |
May 11, 2017 | 6.639 | 6.663 | 6.608 | 6.608 | 592,234 | -0.04(-0.54%) |
May 10, 2017 | 6.645 | 6.651 | 6.627 | 6.645 | 538,583 | +0.01(+0.18%) |
May 09, 2017 | 6.633 | 6.657 | 6.608 | 6.633 | 555,953 | +0.00(+0.00%) |
May 08, 2017 | 6.621 | 6.633 | 6.590 | 6.633 | 385,538 | +0.02(+0.27%) |
May 05, 2017 | 6.584 | 6.639 | 6.578 | 6.614 | 456,245 | +0.03(+0.46%) |
May 04, 2017 | 6.608 | 6.615 | 6.548 | 6.584 | 573,454 | -0.03(-0.46%) |
May 03, 2017 | 6.602 | 6.657 | 6.590 | 6.614 | 524,340 | +0.02(+0.27%) |
May 02, 2017 | 6.590 | 6.608 | 6.566 | 6.596 | 339,480 | +0.02(+0.28%) |
May 01, 2017 | 6.608 | 6.631 | 6.578 | 6.578 | 514,915 | -0.05(-0.82%) |
Apr 28, 2017 | 6.627 | 6.639 | 6.608 | 6.633 | 306,395 | +0.01(+0.09%) |
Apr 27, 2017 | 6.590 | 6.627 | 6.590 | 6.627 | 436,666 | +0.04(+0.55%) |
Apr 26, 2017 | 6.578 | 6.608 | 6.578 | 6.590 | 436,586 | -0.01(-0.14%) |
Apr 25, 2017 | 6.569 | 6.599 | 6.563 | 6.599 | 551,872 | +0.03(+0.46%) |
Apr 24, 2017 | 6.569 | 6.581 | 6.551 | 6.569 | 710,155 | +0.00(+0.00%) |
Apr 21, 2017 | 6.563 | 6.575 | 6.551 | 6.569 | 475,653 | +0.01(+0.18%) |
Apr 20, 2017 | 6.557 | 6.569 | 6.524 | 6.557 | 383,938 | +0.00(+0.00%) |
Apr 19, 2017 | 6.575 | 6.581 | 6.539 | 6.557 | 500,910 | -0.01(-0.09%) |
Apr 18, 2017 | 6.509 | 6.581 | 6.479 | 6.563 | 636,351 | +0.05(+0.74%) |
Apr 17, 2017 | 6.527 | 6.557 | 6.515 | 6.515 | 505,711 | -0.01(-0.18%) |
Apr 13, 2017 | 6.557 | 6.563 | 6.527 | 6.527 | 323,998 | -0.03(-0.46%) |
Apr 12, 2017 | 6.527 | 6.569 | 6.527 | 6.557 | 684,481 | +0.03(+0.46%) |
Apr 11, 2017 | 6.539 | 6.581 | 6.524 | 6.527 | 577,976 | -0.03(-0.46%) |
Apr 10, 2017 | 6.509 | 6.557 | 6.497 | 6.557 | 738,297 | +0.07(+1.02%) |
Apr 07, 2017 | 6.479 | 6.503 | 6.467 | 6.491 | 540,911 | -0.01(-0.09%) |
Apr 06, 2017 | 6.497 | 6.497 | 6.479 | 6.497 | 527,056 | +0.00(+0.00%) |
Apr 05, 2017 | 6.479 | 6.509 | 6.474 | 6.497 | 474,656 | +0.03(+0.46%) |
Apr 04, 2017 | 6.461 | 6.485 | 6.455 | 6.467 | 386,715 | +0.01(+0.09%) |
Apr 03, 2017 | 6.479 | 6.503 | 6.455 | 6.461 | 523,949 | -0.02(-0.28%) |
Mar 31, 2017 | 6.473 | 6.497 | 6.464 | 6.479 | 405,548 | +0.02(+0.37%) |
Mar 30, 2017 | 6.473 | 6.473 | 6.455 | 6.455 | 460,908 | -0.02(-0.28%) |
Mar 29, 2017 | 6.413 | 6.479 | 6.407 | 6.473 | 689,059 | +0.08(+1.17%) |
Mar 28, 2017 | 6.422 | 6.434 | 6.395 | 6.398 | 558,670 | -0.02(-0.37%) |
Mar 27, 2017 | 6.416 | 6.434 | 6.404 | 6.422 | 521,221 | -0.01(-0.09%) |
Mar 24, 2017 | 6.398 | 6.428 | 6.398 | 6.428 | 470,694 | +0.04(+0.56%) |
Mar 23, 2017 | 6.404 | 6.416 | 6.392 | 6.392 | 445,239 | -0.02(-0.28%) |
Mar 22, 2017 | 6.392 | 6.410 | 6.381 | 6.410 | 505,023 | +0.02(+0.28%) |
Mar 21, 2017 | 6.381 | 6.404 | 6.357 | 6.392 | 507,202 | +0.01(+0.19%) |
Mar 20, 2017 | 6.381 | 6.404 | 6.369 | 6.381 | 546,959 | -0.01(-0.09%) |
Mar 17, 2017 | 6.375 | 6.392 | 6.363 | 6.386 | 273,100 | +0.02(+0.37%) |
Mar 16, 2017 | 6.381 | 6.386 | 6.345 | 6.363 | 426,665 | -0.02(-0.28%) |
Mar 15, 2017 | 6.315 | 6.392 | 6.309 | 6.381 | 467,945 | +0.08(+1.33%) |
Mar 14, 2017 | 6.339 | 6.339 | 6.285 | 6.297 | 361,263 | -0.05(-0.85%) |
Mar 13, 2017 | 6.327 | 6.351 | 6.309 | 6.351 | 463,354 | +0.03(+0.47%) |
Mar 10, 2017 | 6.297 | 6.339 | 6.243 | 6.321 | 797,327 | +0.08(+1.34%) |
Mar 09, 2017 | 6.321 | 6.339 | 6.220 | 6.237 | 1,006,921 | -0.09(-1.41%) |
Mar 08, 2017 | 6.369 | 6.369 | 6.327 | 6.327 | 551,142 | -0.05(-0.84%) |
Mar 07, 2017 | 6.363 | 6.381 | 6.345 | 6.381 | 505,977 | +0.03(+0.47%) |
Mar 06, 2017 | 6.345 | 6.375 | 6.321 | 6.351 | 618,333 | +0.01(+0.09%) |
Mar 03, 2017 | 6.351 | 6.363 | 6.339 | 6.345 | 429,656 | -0.04(-0.56%) |
Mar 02, 2017 | 6.375 | 6.381 | 6.345 | 6.381 | 539,279 | +0.02(+0.38%) |
Mar 01, 2017 | 6.369 | 6.381 | 6.351 | 6.357 | 478,601 | -0.01(-0.09%) |
Feb 28, 2017 | 6.357 | 6.398 | 6.357 | 6.363 | 463,630 | +0.00(+0.00%) |
Feb 27, 2017 | 6.351 | 6.381 | 6.351 | 6.363 | 453,979 | +0.01(+0.09%) |
Feb 24, 2017 | 6.351 | 6.398 | 6.339 | 6.357 | 588,060 | -0.00(-0.05%) |
Feb 23, 2017 | 6.354 | 6.377 | 6.350 | 6.360 | 1,006,732 | +0.02(+0.28%) |
Feb 22, 2017 | 6.348 | 6.360 | 6.330 | 6.342 | 642,156 | -0.01(-0.19%) |
Feb 21, 2017 | 6.348 | 6.366 | 6.342 | 6.354 | 434,171 | +0.01(+0.19%) |
Feb 17, 2017 | 6.342 | 6.342 | 6.342 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.324 | 6.360 | 6.324 | 6.348 | 471,032 | +0.02(+0.37%) |
Feb 15, 2017 | 6.324 | 6.342 | 6.318 | 6.324 | 609,367 | -0.02(-0.37%) |
Feb 14, 2017 | 6.342 | 6.360 | 6.317 | 6.348 | 569,770 | -0.02(-0.28%) |
Feb 13, 2017 | 6.348 | 6.366 | 6.336 | 6.366 | 460,853 | +0.02(+0.37%) |
Feb 10, 2017 | 6.342 | 6.354 | 6.321 | 6.342 | 697,821 | +0.01(+0.19%) |
Feb 09, 2017 | 6.318 | 6.348 | 6.295 | 6.330 | 509,903 | +0.02(+0.28%) |
Feb 08, 2017 | 6.300 | 6.324 | 6.294 | 6.312 | 325,688 | +0.01(+0.09%) |
Feb 07, 2017 | 6.289 | 6.318 | 6.283 | 6.306 | 460,576 | +0.02(+0.38%) |
Feb 06, 2017 | 6.294 | 6.312 | 6.277 | 6.283 | 416,564 | +0.01(+0.09%) |
Feb 03, 2017 | 6.294 | 6.312 | 6.271 | 6.277 | 358,345 | -0.01(-0.09%) |
Feb 02, 2017 | 6.283 | 6.294 | 6.271 | 6.283 | 323,349 | +0.00(+0.00%) |
Feb 01, 2017 | 6.294 | 6.312 | 6.253 | 6.283 | 429,363 | +0.01(+0.09%) |
Jan 31, 2017 | 6.265 | 6.294 | 6.259 | 6.277 | 489,726 | +0.01(+0.09%) |
Jan 30, 2017 | 6.259 | 6.283 | 6.241 | 6.271 | 426,289 | +0.02(+0.28%) |
Jan 27, 2017 | 6.271 | 6.312 | 6.235 | 6.253 | 494,818 | -0.03(-0.42%) |
Jan 26, 2017 | 6.291 | 6.297 | 6.265 | 6.280 | 504,499 | +0.01(+0.09%) |
Jan 25, 2017 | 6.244 | 6.291 | 6.215 | 6.274 | 597,505 | +0.04(+0.57%) |
Jan 24, 2017 | 6.191 | 6.244 | 6.191 | 6.238 | 684,234 | +0.04(+0.57%) |
Jan 23, 2017 | 6.203 | 6.227 | 6.191 | 6.203 | 422,907 | +0.01(+0.19%) |
Jan 20, 2017 | 6.174 | 6.209 | 6.162 | 6.191 | 484,585 | +0.02(+0.29%) |
Jan 19, 2017 | 6.215 | 6.215 | 6.168 | 6.174 | 608,853 | -0.04(-0.66%) |
Jan 18, 2017 | 6.233 | 6.243 | 6.150 | 6.215 | 689,509 | -0.02(-0.38%) |
Jan 17, 2017 | 6.185 | 6.244 | 6.179 | 6.238 | 572,196 | +0.05(+0.76%) |
Jan 13, 2017 | 6.191 | 6.191 | 6.191 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.185 | 6.215 | 6.156 | 6.162 | 466,863 | -0.04(-0.57%) |
Jan 11, 2017 | 6.138 | 6.209 | 6.138 | 6.197 | 846,938 | +0.04(+0.57%) |
Jan 10, 2017 | 6.168 | 6.174 | 6.126 | 6.162 | 701,790 | +0.01(+0.19%) |
Jan 09, 2017 | 6.126 | 6.156 | 6.103 | 6.150 | 542,314 | +0.02(+0.38%) |
Jan 06, 2017 | 6.150 | 6.179 | 6.115 | 6.126 | 439,684 | -0.04(-0.67%) |
Jan 05, 2017 | 6.121 | 6.168 | 6.097 | 6.168 | 378,947 | +0.05(+0.74%) |
Jan 04, 2017 | 6.085 | 6.126 | 6.073 | 6.123 | 394,016 | +0.04(+0.71%) |
Jan 03, 2017 | 6.079 | 6.091 | 6.044 | 6.079 | 408,999 | +0.05(+0.88%) |
Dec 30, 2016 | 6.026 | 6.026 | 6.026 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 6.020 | 6.046 | 6.015 | 6.038 | 402,616 | +0.02(+0.39%) |
Dec 28, 2016 | 6.073 | 6.091 | 6.015 | 6.015 | 416,994 | -0.06(-0.92%) |
Dec 27, 2016 | 6.106 | 6.141 | 6.053 | 6.071 | 756,409 | -0.05(-0.86%) |
Dec 23, 2016 | 6.123 | 6.123 | 6.123 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 6.094 | 6.117 | 6.076 | 6.111 | 316,645 | +0.02(+0.29%) |
Dec 21, 2016 | 6.094 | 6.111 | 6.088 | 6.094 | 313,371 | -0.01(-0.10%) |
Dec 20, 2016 | 6.076 | 6.106 | 6.059 | 6.100 | 411,585 | +0.02(+0.39%) |
Dec 19, 2016 | 6.047 | 6.082 | 6.047 | 6.076 | 542,653 | +0.01(+0.10%) |
Dec 16, 2016 | 6.047 | 6.088 | 6.037 | 6.071 | 290,012 | +0.04(+0.58%) |
Dec 15, 2016 | 5.994 | 6.047 | 5.971 | 6.035 | 430,716 | +0.04(+0.59%) |
Dec 14, 2016 | 6.053 | 6.071 | 5.983 | 6.000 | 559,401 | -0.06(-0.97%) |
Dec 13, 2016 | 6.018 | 6.059 | 6.006 | 6.059 | 694,233 | +0.05(+0.88%) |
Dec 12, 2016 | 5.965 | 6.035 | 5.951 | 6.006 | 871,971 | +0.04(+0.59%) |
Dec 09, 2016 | 5.948 | 5.983 | 5.936 | 5.971 | 346,783 | +0.01(+0.20%) |
Dec 08, 2016 | 5.936 | 5.977 | 5.918 | 5.959 | 383,983 | +0.02(+0.30%) |
Dec 07, 2016 | 5.924 | 5.971 | 5.912 | 5.942 | 556,500 | +0.04(+0.59%) |
Dec 06, 2016 | 5.883 | 5.930 | 5.883 | 5.907 | 497,487 | +0.02(+0.40%) |
Dec 05, 2016 | 5.901 | 5.901 | 5.871 | 5.883 | 413,558 | +0.01(+0.20%) |
Dec 02, 2016 | 5.889 | 5.895 | 5.866 | 5.871 | 419,160 | -0.02(-0.40%) |
Dec 01, 2016 | 5.877 | 5.912 | 5.854 | 5.895 | 540,617 | +0.02(+0.30%) |
Nov 30, 2016 | 5.936 | 5.936 | 5.877 | 5.877 | 559,022 | -0.09(-1.47%) |
Nov 29, 2016 | 5.953 | 5.977 | 5.953 | 5.965 | 414,658 | +0.01(+0.10%) |
Nov 28, 2016 | 5.959 | 5.994 | 5.948 | 5.959 | 562,443 | +0.00(+0.05%) |
Nov 25, 2016 | 5.910 | 5.956 | 5.910 | 5.956 | 274,446 | +0.05(+0.84%) |
Nov 23, 2016 | 5.907 | 5.907 | 5.907 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.863 | 5.933 | 5.857 | 5.910 | 407,130 | +0.05(+0.89%) |
Nov 21, 2016 | 5.875 | 5.887 | 5.857 | 5.857 | 642,345 | +0.04(+0.60%) |
Nov 18, 2016 | 5.834 | 5.839 | 5.788 | 5.822 | 636,230 | -0.00(-0.00%) |
Nov 17, 2016 | 5.793 | 5.834 | 5.793 | 5.823 | 433,624 | +0.02(+0.40%) |
Nov 16, 2016 | 5.828 | 5.840 | 5.788 | 5.799 | 458,583 | -0.02(-0.40%) |
Nov 15, 2016 | 5.805 | 5.834 | 5.782 | 5.823 | 531,579 | +0.05(+0.91%) |
Nov 14, 2016 | 5.811 | 5.811 | 5.770 | 5.770 | 659,263 | -0.05(-0.80%) |
Nov 11, 2016 | 5.759 | 5.834 | 5.735 | 5.817 | 899,841 | +0.04(+0.70%) |
Nov 10, 2016 | 5.823 | 5.840 | 5.706 | 5.776 | 1,617,761 | -0.06(-1.10%) |
Nov 09, 2016 | 5.793 | 5.846 | 5.793 | 5.840 | 1,028,851 | +0.01(+0.10%) |
Nov 08, 2016 | 5.823 | 5.875 | 5.817 | 5.834 | 443,802 | +0.01(+0.10%) |
Nov 07, 2016 | 5.817 | 5.859 | 5.799 | 5.828 | 674,047 | +0.06(+1.11%) |
Nov 04, 2016 | 5.759 | 5.793 | 5.759 | 5.764 | 525,175 | -0.01(-0.10%) |
Nov 03, 2016 | 5.788 | 5.823 | 5.759 | 5.770 | 624,492 | -0.04(-0.70%) |
Nov 02, 2016 | 5.817 | 5.823 | 5.764 | 5.811 | 889,551 | -0.03(-0.60%) |
Nov 01, 2016 | 5.904 | 5.904 | 5.823 | 5.846 | 392,569 | -0.02(-0.40%) |
Oct 31, 2016 | 5.852 | 5.916 | 5.852 | 5.869 | 328,217 | +0.02(+0.30%) |
Oct 28, 2016 | 5.857 | 5.898 | 5.852 | 5.852 | 326,656 | -0.02(-0.30%) |
Oct 27, 2016 | 5.921 | 5.938 | 5.863 | 5.869 | 327,551 | -0.06(-0.93%) |
Oct 26, 2016 | 5.936 | 5.947 | 5.890 | 5.924 | 367,975 | -0.02(-0.39%) |
Oct 25, 2016 | 5.942 | 5.953 | 5.905 | 5.947 | 406,107 | +0.00(+0.00%) |
Oct 24, 2016 | 5.867 | 5.947 | 5.867 | 5.947 | 483,517 | +0.08(+1.38%) |
Oct 21, 2016 | 5.838 | 5.869 | 5.826 | 5.867 | 277,184 | +0.01(+0.20%) |
Oct 20, 2016 | 5.872 | 5.884 | 5.832 | 5.855 | 380,016 | -0.01(-0.20%) |
Oct 19, 2016 | 5.872 | 5.884 | 5.849 | 5.867 | 382,733 | -0.01(-0.20%) |
Oct 18, 2016 | 5.884 | 5.895 | 5.849 | 5.878 | 425,017 | +0.01(+0.20%) |
Oct 17, 2016 | 5.890 | 5.895 | 5.849 | 5.867 | 469,638 | +0.00(+0.00%) |
Oct 14, 2016 | 5.861 | 5.895 | 5.855 | 5.867 | 440,225 | -0.01(-0.10%) |
Oct 13, 2016 | 5.815 | 5.890 | 5.797 | 5.872 | 363,758 | +0.03(+0.59%) |
Oct 12, 2016 | 5.791 | 5.843 | 5.780 | 5.838 | 388,503 | +0.03(+0.50%) |
Oct 11, 2016 | 5.838 | 5.838 | 5.791 | 5.809 | 672,415 | -0.03(-0.50%) |
Oct 10, 2016 | 5.809 | 5.838 | 5.803 | 5.838 | 383,852 | +0.04(+0.69%) |
Oct 07, 2016 | 5.768 | 5.809 | 5.739 | 5.798 | 523,151 | +0.05(+0.81%) |
Oct 06, 2016 | 5.711 | 5.780 | 5.711 | 5.751 | 603,687 | +0.02(+0.30%) |
Oct 05, 2016 | 5.838 | 5.838 | 5.711 | 5.734 | 1,348,114 | -0.06(-1.10%) |
Oct 04, 2016 | 5.872 | 5.890 | 5.780 | 5.797 | 971,846 | -0.08(-1.38%) |
Oct 03, 2016 | 5.936 | 5.936 | 5.867 | 5.878 | 658,408 | -0.05(-0.88%) |
Sep 30, 2016 | 5.982 | 6.000 | 5.924 | 5.930 | 523,101 | +0.01(+0.10%) |
Sep 29, 2016 | 6.005 | 6.017 | 5.924 | 5.924 | 457,603 | -0.07(-1.16%) |
Sep 28, 2016 | 6.017 | 6.023 | 5.971 | 5.994 | 407,995 | -0.02(-0.34%) |
Sep 27, 2016 | 6.002 | 6.043 | 6.002 | 6.014 | 546,316 | -0.01(-0.19%) |
Sep 26, 2016 | 5.991 | 6.031 | 5.991 | 6.025 | 429,958 | +0.02(+0.38%) |
Sep 23, 2016 | 5.985 | 6.014 | 5.962 | 6.002 | 300,757 | +0.02(+0.29%) |
Sep 22, 2016 | 6.020 | 6.037 | 5.985 | 5.985 | 475,442 | -0.02(-0.29%) |
Sep 21, 2016 | 5.934 | 6.020 | 5.928 | 6.002 | 578,442 | +0.07(+1.16%) |
Sep 20, 2016 | 5.968 | 5.988 | 5.909 | 5.934 | 400,124 | -0.02(-0.29%) |
Sep 19, 2016 | 5.997 | 6.020 | 5.934 | 5.951 | 422,658 | -0.03(-0.58%) |
Sep 16, 2016 | 5.968 | 5.985 | 5.928 | 5.985 | 492,629 | +0.02(+0.39%) |
Sep 15, 2016 | 5.916 | 5.997 | 5.916 | 5.962 | 527,230 | +0.02(+0.39%) |
Sep 14, 2016 | 5.974 | 6.008 | 5.893 | 5.939 | 575,368 | -0.02(-0.39%) |
Sep 13, 2016 | 6.014 | 6.060 | 5.962 | 5.962 | 1,045,149 | -0.09(-1.52%) |
Sep 12, 2016 | 6.054 | 6.071 | 6.002 | 6.054 | 788,366 | -0.01(-0.09%) |
Sep 09, 2016 | 6.060 | 6.077 | 6.014 | 6.060 | 733,848 | -0.03(-0.47%) |
Sep 08, 2016 | 6.089 | 6.106 | 6.083 | 6.089 | 235,466 | +0.00(+0.00%) |
Sep 07, 2016 | 6.123 | 6.128 | 6.083 | 6.089 | 333,651 | -0.02(-0.38%) |
Sep 06, 2016 | 6.083 | 6.123 | 6.077 | 6.112 | 479,373 | +0.05(+0.85%) |
Sep 02, 2016 | 6.066 | 6.060 | 6.060 | 6.060 | 548,399 | +0.01(+0.19%) |
Sep 01, 2016 | 6.048 | 6.066 | 6.037 | 6.048 | 371,899 | -0.01(-0.19%) |
Aug 31, 2016 | 6.066 | 6.077 | 6.043 | 6.060 | 464,097 | -0.01(-0.19%) |
Aug 30, 2016 | 6.100 | 6.117 | 6.060 | 6.071 | 389,890 | -0.01(-0.19%) |
Aug 29, 2016 | 6.077 | 6.100 | 6.060 | 6.083 | 568,950 | +0.02(+0.33%) |
Aug 26, 2016 | 6.074 | 6.103 | 6.057 | 6.063 | 439,986 | -0.01(-0.19%) |
Aug 25, 2016 | 6.097 | 6.103 | 6.063 | 6.074 | 408,582 | -0.02(-0.37%) |
Aug 24, 2016 | 6.091 | 6.108 | 6.057 | 6.097 | 680,105 | -0.01(-0.19%) |
Aug 23, 2016 | 6.086 | 6.108 | 6.068 | 6.108 | 421,902 | +0.03(+0.56%) |
Aug 22, 2016 | 6.051 | 6.091 | 6.040 | 6.074 | 505,036 | +0.02(+0.38%) |
Aug 19, 2016 | 6.057 | 6.086 | 6.046 | 6.051 | 396,865 | -0.02(-0.38%) |
Aug 18, 2016 | 6.017 | 6.086 | 5.954 | 6.074 | 520,766 | +0.06(+0.95%) |
Aug 17, 2016 | 6.040 | 6.040 | 6.000 | 6.017 | 416,605 | -0.03(-0.57%) |
Aug 16, 2016 | 5.994 | 6.074 | 5.994 | 6.051 | 598,714 | +0.05(+0.76%) |
Aug 15, 2016 | 6.074 | 6.086 | 6.006 | 6.006 | 628,797 | -0.07(-1.13%) |
Aug 12, 2016 | 6.103 | 6.108 | 6.074 | 6.074 | 355,822 | -0.03(-0.56%) |
Aug 11, 2016 | 6.051 | 6.108 | 6.040 | 6.108 | 766,478 | +0.06(+0.94%) |
Aug 10, 2016 | 6.074 | 6.091 | 6.029 | 6.051 | 691,736 | +0.00(+0.00%) |
Aug 09, 2016 | 6.017 | 6.051 | 5.994 | 6.051 | 447,833 | +0.05(+0.86%) |
Aug 08, 2016 | 6.023 | 6.023 | 5.983 | 6.000 | 578,661 | -0.01(-0.09%) |
Aug 05, 2016 | 6.006 | 6.029 | 5.997 | 6.006 | 486,468 | +0.01(+0.19%) |
Aug 04, 2016 | 6.011 | 6.034 | 5.994 | 5.994 | 292,506 | -0.03(-0.47%) |
Aug 03, 2016 | 5.989 | 6.034 | 5.971 | 6.023 | 479,481 | +0.01(+0.19%) |
Aug 02, 2016 | 6.023 | 6.034 | 5.983 | 6.011 | 591,273 | -0.01(-0.19%) |
Aug 01, 2016 | 6.057 | 6.068 | 6.023 | 6.023 | 431,299 | -0.04(-0.66%) |
Jul 29, 2016 | 6.091 | 6.114 | 6.034 | 6.063 | 538,053 | -0.05(-0.84%) |
Jul 28, 2016 | 6.086 | 6.114 | 6.046 | 6.114 | 444,789 | +0.03(+0.56%) |
Jul 27, 2016 | 6.080 | 6.108 | 6.023 | 6.080 | 553,601 | -0.00(-0.05%) |
Jul 26, 2016 | 6.060 | 6.094 | 6.060 | 6.083 | 520,890 | +0.01(+0.19%) |
Jul 25, 2016 | 6.054 | 6.088 | 6.051 | 6.071 | 458,967 | +0.01(+0.09%) |
Jul 22, 2016 | 6.049 | 6.071 | 6.049 | 6.066 | 260,199 | -0.01(-0.09%) |
Jul 21, 2016 | 6.037 | 6.076 | 6.037 | 6.071 | 407,582 | +0.03(+0.56%) |
Jul 20, 2016 | 6.037 | 6.066 | 6.026 | 6.037 | 520,762 | +0.00(+0.00%) |
Jul 19, 2016 | 6.015 | 6.037 | 6.003 | 6.037 | 357,256 | +0.01(+0.19%) |
Jul 18, 2016 | 6.026 | 6.066 | 5.992 | 6.026 | 535,439 | +0.03(+0.47%) |
Jul 15, 2016 | 6.003 | 6.037 | 5.986 | 5.998 | 337,239 | -0.01(-0.09%) |
Jul 14, 2016 | 6.032 | 6.060 | 5.992 | 6.003 | 702,923 | -0.03(-0.56%) |
Jul 13, 2016 | 6.071 | 6.083 | 6.032 | 6.037 | 449,587 | -0.01(-0.19%) |
Jul 12, 2016 | 6.083 | 6.117 | 6.043 | 6.049 | 609,655 | -0.05(-0.84%) |
Jul 11, 2016 | 6.111 | 6.111 | 6.049 | 6.100 | 905,800 | -0.01(-0.09%) |
Jul 08, 2016 | 6.043 | 6.117 | 6.060 | 6.105 | 748,954 | +0.05(+0.75%) |
Jul 07, 2016 | 6.083 | 6.085 | 6.043 | 6.060 | 459,301 | -0.06(-0.93%) |
Jul 06, 2016 | 6.077 | 6.122 | 6.049 | 6.117 | 734,359 | +0.04(+0.65%) |
Jul 05, 2016 | 5.986 | 6.094 | 5.981 | 6.077 | 894,003 | +0.11(+1.90%) |