Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.061 | 7.129 | 7.055 | 7.129 | 414,202 | +0.05(+0.70%) |
Sep 28, 2017 | 7.011 | 7.086 | 7.011 | 7.080 | 464,996 | +0.06(+0.84%) |
Sep 27, 2017 | 7.064 | 7.082 | 7.015 | 7.021 | 504,741 | -0.05(-0.70%) |
Sep 26, 2017 | 7.039 | 7.095 | 7.027 | 7.070 | 443,246 | +0.04(+0.53%) |
Sep 25, 2017 | 7.008 | 7.039 | 6.996 | 7.033 | 429,286 | +0.03(+0.44%) |
Sep 22, 2017 | 7.021 | 7.033 | 6.996 | 7.002 | 316,805 | -0.01(-0.09%) |
Sep 21, 2017 | 6.996 | 7.039 | 6.996 | 7.008 | 453,679 | +0.01(+0.18%) |
Sep 20, 2017 | 7.015 | 7.058 | 6.984 | 6.996 | 354,668 | -0.02(-0.35%) |
Sep 19, 2017 | 6.996 | 7.064 | 6.990 | 7.021 | 657,206 | +0.03(+0.44%) |
Sep 18, 2017 | 7.052 | 7.058 | 6.984 | 6.990 | 466,505 | -0.05(-0.70%) |
Sep 15, 2017 | 7.039 | 7.067 | 7.027 | 7.039 | 251,844 | +0.01(+0.18%) |
Sep 14, 2017 | 7.033 | 7.045 | 7.002 | 7.027 | 457,188 | -0.01(-0.13%) |
Sep 13, 2017 | 7.076 | 7.076 | 7.015 | 7.036 | 333,461 | -0.02(-0.22%) |
Sep 12, 2017 | 7.101 | 7.126 | 7.045 | 7.052 | 547,662 | -0.06(-0.78%) |
Sep 11, 2017 | 7.052 | 7.107 | 7.043 | 7.107 | 588,038 | +0.07(+1.05%) |
Sep 08, 2017 | 7.052 | 7.064 | 7.033 | 7.033 | 371,775 | -0.02(-0.26%) |
Sep 07, 2017 | 7.021 | 7.058 | 7.008 | 7.052 | 358,675 | +0.06(+0.88%) |
Sep 06, 2017 | 6.996 | 7.027 | 6.990 | 6.990 | 363,663 | -0.01(-0.09%) |
Sep 05, 2017 | 7.002 | 7.027 | 6.996 | 6.996 | 313,540 | +0.00(+0.00%) |
Sep 01, 2017 | 6.996 | 7.021 | 6.990 | 6.996 | 361,545 | -0.02(-0.35%) |
Aug 31, 2017 | 7.015 | 7.039 | 7.015 | 7.021 | 473,888 | +0.01(+0.18%) |
Aug 30, 2017 | 7.008 | 7.027 | 6.996 | 7.008 | 289,439 | -0.01(-0.13%) |
Aug 29, 2017 | 6.978 | 7.027 | 6.978 | 7.018 | 396,437 | +0.02(+0.35%) |
Aug 28, 2017 | 7.005 | 7.018 | 6.993 | 6.993 | 454,008 | -0.01(-0.13%) |
Aug 25, 2017 | 6.999 | 7.011 | 6.975 | 7.002 | 452,042 | +0.01(+0.09%) |
Aug 24, 2017 | 6.999 | 7.005 | 6.981 | 6.996 | 465,808 | -0.00(-0.04%) |
Aug 23, 2017 | 6.919 | 7.005 | 6.907 | 6.999 | 423,374 | +0.05(+0.71%) |
Aug 22, 2017 | 6.889 | 6.962 | 6.889 | 6.950 | 523,592 | +0.07(+0.98%) |
Aug 21, 2017 | 6.870 | 6.919 | 6.864 | 6.882 | 354,574 | +0.02(+0.27%) |
Aug 18, 2017 | 6.846 | 6.925 | 6.839 | 6.864 | 400,864 | +0.02(+0.27%) |
Aug 17, 2017 | 6.925 | 6.950 | 6.846 | 6.846 | 433,400 | -0.08(-1.15%) |
Aug 16, 2017 | 6.938 | 6.950 | 6.923 | 6.925 | 348,112 | -0.02(-0.27%) |
Aug 15, 2017 | 6.919 | 6.946 | 6.886 | 6.944 | 324,011 | +0.04(+0.62%) |
Aug 14, 2017 | 6.870 | 6.938 | 6.870 | 6.901 | 447,276 | +0.04(+0.63%) |
Aug 11, 2017 | 6.846 | 6.901 | 6.815 | 6.858 | 653,763 | -0.01(-0.18%) |
Aug 10, 2017 | 6.882 | 6.895 | 6.846 | 6.870 | 748,019 | +0.00(+0.00%) |
Aug 09, 2017 | 6.932 | 6.938 | 6.858 | 6.870 | 548,948 | -0.08(-1.15%) |
Aug 08, 2017 | 6.938 | 6.981 | 6.938 | 6.950 | 368,425 | -0.01(-0.09%) |
Aug 07, 2017 | 6.956 | 6.968 | 6.925 | 6.956 | 372,126 | +0.01(+0.09%) |
Aug 04, 2017 | 6.975 | 6.987 | 6.925 | 6.950 | 404,893 | -0.02(-0.35%) |
Aug 03, 2017 | 6.987 | 7.005 | 6.962 | 6.975 | 428,988 | -0.02(-0.35%) |
Aug 02, 2017 | 6.968 | 7.005 | 6.968 | 6.999 | 378,646 | +0.05(+0.71%) |
Aug 01, 2017 | 6.968 | 6.981 | 6.944 | 6.950 | 551,870 | -0.03(-0.44%) |
Jul 31, 2017 | 6.938 | 6.987 | 6.925 | 6.981 | 440,953 | +0.06(+0.89%) |
Jul 28, 2017 | 6.938 | 6.950 | 6.901 | 6.919 | 434,395 | +0.01(+0.18%) |
Jul 27, 2017 | 6.968 | 6.968 | 6.907 | 6.907 | 410,151 | -0.06(-0.84%) |
Jul 26, 2017 | 6.917 | 6.965 | 6.910 | 6.965 | 413,896 | +0.08(+1.15%) |
Jul 25, 2017 | 6.868 | 6.904 | 6.868 | 6.886 | 518,783 | -0.01(-0.09%) |
Jul 24, 2017 | 6.923 | 6.941 | 6.886 | 6.892 | 470,592 | -0.04(-0.53%) |
Jul 21, 2017 | 6.923 | 6.953 | 6.898 | 6.929 | 501,190 | +0.02(+0.27%) |
Jul 20, 2017 | 6.892 | 6.923 | 6.868 | 6.910 | 506,525 | +0.03(+0.44%) |
Jul 19, 2017 | 6.843 | 6.892 | 6.843 | 6.880 | 716,168 | +0.03(+0.40%) |
Jul 18, 2017 | 6.837 | 6.862 | 6.825 | 6.852 | 596,743 | +0.03(+0.40%) |
Jul 17, 2017 | 6.813 | 6.843 | 6.813 | 6.825 | 507,865 | -0.01(-0.18%) |
Jul 14, 2017 | 6.794 | 6.843 | 6.782 | 6.837 | 525,000 | +0.05(+0.81%) |
Jul 13, 2017 | 6.813 | 6.813 | 6.762 | 6.782 | 590,629 | -0.02(-0.36%) |
Jul 12, 2017 | 6.770 | 6.811 | 6.758 | 6.807 | 473,301 | +0.04(+0.54%) |
Jul 11, 2017 | 6.758 | 6.770 | 6.709 | 6.770 | 711,356 | +0.01(+0.09%) |
Jul 10, 2017 | 6.739 | 6.776 | 6.727 | 6.764 | 541,764 | +0.04(+0.64%) |
Jul 07, 2017 | 6.709 | 6.727 | 6.666 | 6.721 | 843,549 | +0.00(+0.00%) |
Jul 06, 2017 | 6.733 | 6.733 | 6.703 | 6.721 | 453,960 | -0.03(-0.45%) |
Jul 05, 2017 | 6.764 | 6.776 | 6.715 | 6.752 | 444,000 | -0.01(-0.09%) |
Jul 03, 2017 | 6.746 | 6.776 | 6.727 | 6.758 | 245,238 | +0.04(+0.54%) |
Jun 30, 2017 | 6.733 | 6.752 | 6.711 | 6.721 | 307,024 | -0.02(-0.27%) |
Jun 29, 2017 | 6.746 | 6.764 | 6.678 | 6.739 | 550,304 | -0.01(-0.09%) |
Jun 28, 2017 | 6.776 | 6.776 | 6.739 | 6.746 | 459,112 | -0.02(-0.32%) |
Jun 27, 2017 | 6.767 | 6.785 | 6.731 | 6.767 | 539,647 | -0.02(-0.27%) |
Jun 26, 2017 | 6.749 | 6.797 | 6.737 | 6.785 | 405,669 | +0.05(+0.72%) |
Jun 23, 2017 | 6.743 | 6.761 | 6.731 | 6.737 | 424,486 | +0.00(+0.00%) |
Jun 22, 2017 | 6.743 | 6.755 | 6.724 | 6.737 | 396,516 | -0.01(-0.09%) |
Jun 21, 2017 | 6.743 | 6.773 | 6.737 | 6.743 | 454,420 | +0.01(+0.09%) |
Jun 20, 2017 | 6.779 | 6.791 | 6.731 | 6.737 | 443,287 | -0.04(-0.54%) |
Jun 19, 2017 | 6.779 | 6.815 | 6.773 | 6.773 | 431,311 | -0.01(-0.18%) |
Jun 16, 2017 | 6.731 | 6.797 | 6.731 | 6.785 | 466,009 | +0.05(+0.72%) |
Jun 15, 2017 | 6.724 | 6.767 | 6.724 | 6.737 | 502,896 | -0.03(-0.45%) |
Jun 14, 2017 | 6.779 | 6.791 | 6.755 | 6.767 | 434,590 | +0.00(+0.00%) |
Jun 13, 2017 | 6.761 | 6.779 | 6.755 | 6.767 | 514,709 | +0.01(+0.09%) |
Jun 12, 2017 | 6.743 | 6.767 | 6.727 | 6.761 | 747,973 | +0.04(+0.63%) |
Jun 09, 2017 | 6.712 | 6.749 | 6.707 | 6.718 | 290,754 | -0.01(-0.18%) |
Jun 08, 2017 | 6.749 | 6.749 | 6.706 | 6.731 | 374,982 | +0.00(+0.00%) |
Jun 07, 2017 | 6.712 | 6.761 | 6.700 | 6.731 | 517,755 | +0.04(+0.64%) |
Jun 06, 2017 | 6.682 | 6.706 | 6.682 | 6.688 | 425,424 | -0.02(-0.27%) |
Jun 05, 2017 | 6.694 | 6.712 | 6.682 | 6.706 | 430,728 | +0.00(+0.00%) |
Jun 02, 2017 | 6.670 | 6.712 | 6.658 | 6.706 | 696,065 | +0.06(+0.91%) |
Jun 01, 2017 | 6.712 | 6.724 | 6.633 | 6.646 | 773,472 | -0.08(-1.17%) |
May 31, 2017 | 6.749 | 6.773 | 6.718 | 6.724 | 427,368 | +0.01(+0.09%) |
May 30, 2017 | 6.731 | 6.752 | 6.706 | 6.718 | 472,432 | -0.05(-0.72%) |
May 26, 2017 | 6.785 | 6.791 | 6.749 | 6.767 | 324,747 | -0.02(-0.31%) |
May 25, 2017 | 6.758 | 6.788 | 6.744 | 6.788 | 598,147 | +0.03(+0.45%) |
May 24, 2017 | 6.692 | 6.758 | 6.686 | 6.758 | 467,764 | +0.05(+0.81%) |
May 23, 2017 | 6.668 | 6.704 | 6.651 | 6.704 | 500,910 | +0.04(+0.63%) |
May 22, 2017 | 6.637 | 6.668 | 6.631 | 6.661 | 437,595 | +0.01(+0.18%) |
May 19, 2017 | 6.601 | 6.649 | 6.601 | 6.649 | 472,003 | +0.03(+0.46%) |
May 18, 2017 | 6.583 | 6.619 | 6.577 | 6.619 | 481,694 | +0.01(+0.09%) |
May 17, 2017 | 6.631 | 6.637 | 6.607 | 6.613 | 577,144 | -0.02(-0.27%) |
May 16, 2017 | 6.637 | 6.649 | 6.625 | 6.631 | 301,995 | -0.02(-0.27%) |
May 15, 2017 | 6.637 | 6.655 | 6.607 | 6.649 | 618,629 | +0.03(+0.46%) |
May 12, 2017 | 6.619 | 6.631 | 6.601 | 6.619 | 360,007 | +0.01(+0.18%) |
May 11, 2017 | 6.637 | 6.661 | 6.607 | 6.607 | 592,349 | -0.04(-0.54%) |
May 10, 2017 | 6.643 | 6.649 | 6.625 | 6.643 | 538,688 | +0.01(+0.18%) |
May 09, 2017 | 6.631 | 6.655 | 6.607 | 6.631 | 556,061 | +0.00(+0.00%) |
May 08, 2017 | 6.619 | 6.631 | 6.589 | 6.631 | 385,614 | +0.02(+0.27%) |
May 05, 2017 | 6.583 | 6.637 | 6.577 | 6.613 | 456,334 | +0.03(+0.46%) |
May 04, 2017 | 6.607 | 6.613 | 6.547 | 6.583 | 573,566 | -0.03(-0.46%) |
May 03, 2017 | 6.601 | 6.655 | 6.589 | 6.613 | 524,442 | +0.02(+0.27%) |
May 02, 2017 | 6.589 | 6.607 | 6.565 | 6.595 | 339,546 | +0.02(+0.28%) |
May 01, 2017 | 6.607 | 6.629 | 6.577 | 6.577 | 515,015 | -0.05(-0.82%) |
Apr 28, 2017 | 6.625 | 6.637 | 6.607 | 6.631 | 306,455 | +0.01(+0.09%) |
Apr 27, 2017 | 6.589 | 6.625 | 6.589 | 6.625 | 436,751 | +0.04(+0.55%) |
Apr 26, 2017 | 6.577 | 6.607 | 6.577 | 6.589 | 436,672 | -0.01(-0.14%) |
Apr 25, 2017 | 6.568 | 6.598 | 6.562 | 6.598 | 551,980 | +0.03(+0.46%) |
Apr 24, 2017 | 6.568 | 6.580 | 6.550 | 6.568 | 710,293 | +0.00(+0.00%) |
Apr 21, 2017 | 6.562 | 6.574 | 6.550 | 6.568 | 475,746 | +0.01(+0.18%) |
Apr 20, 2017 | 6.556 | 6.568 | 6.523 | 6.556 | 384,013 | +0.00(+0.00%) |
Apr 19, 2017 | 6.574 | 6.580 | 6.538 | 6.556 | 501,008 | -0.01(-0.09%) |
Apr 18, 2017 | 6.508 | 6.580 | 6.478 | 6.562 | 636,476 | +0.05(+0.74%) |
Apr 17, 2017 | 6.526 | 6.556 | 6.514 | 6.514 | 505,810 | -0.01(-0.18%) |
Apr 13, 2017 | 6.556 | 6.562 | 6.526 | 6.526 | 324,061 | -0.03(-0.46%) |
Apr 12, 2017 | 6.526 | 6.568 | 6.526 | 6.556 | 684,614 | +0.03(+0.46%) |
Apr 11, 2017 | 6.538 | 6.580 | 6.523 | 6.526 | 578,089 | -0.03(-0.46%) |
Apr 10, 2017 | 6.508 | 6.556 | 6.496 | 6.556 | 738,442 | +0.07(+1.02%) |
Apr 07, 2017 | 6.478 | 6.502 | 6.466 | 6.490 | 541,017 | -0.01(-0.09%) |
Apr 06, 2017 | 6.496 | 6.496 | 6.478 | 6.496 | 527,159 | +0.00(+0.00%) |
Apr 05, 2017 | 6.478 | 6.508 | 6.473 | 6.496 | 474,749 | +0.03(+0.46%) |
Apr 04, 2017 | 6.460 | 6.484 | 6.454 | 6.466 | 386,791 | +0.01(+0.09%) |
Apr 03, 2017 | 6.478 | 6.502 | 6.454 | 6.460 | 524,052 | -0.02(-0.28%) |
Mar 31, 2017 | 6.472 | 6.496 | 6.462 | 6.478 | 405,628 | +0.02(+0.37%) |
Mar 30, 2017 | 6.472 | 6.472 | 6.454 | 6.454 | 460,999 | -0.02(-0.28%) |
Mar 29, 2017 | 6.412 | 6.478 | 6.406 | 6.472 | 689,194 | +0.07(+1.17%) |
Mar 28, 2017 | 6.421 | 6.433 | 6.394 | 6.397 | 558,779 | -0.02(-0.37%) |
Mar 27, 2017 | 6.415 | 6.433 | 6.403 | 6.421 | 521,323 | -0.01(-0.09%) |
Mar 24, 2017 | 6.397 | 6.427 | 6.397 | 6.427 | 470,786 | +0.04(+0.56%) |
Mar 23, 2017 | 6.403 | 6.415 | 6.391 | 6.391 | 445,326 | -0.02(-0.28%) |
Mar 22, 2017 | 6.391 | 6.409 | 6.379 | 6.409 | 505,122 | +0.02(+0.28%) |
Mar 21, 2017 | 6.379 | 6.403 | 6.355 | 6.391 | 507,301 | +0.01(+0.19%) |
Mar 20, 2017 | 6.379 | 6.403 | 6.367 | 6.379 | 547,066 | -0.01(-0.09%) |
Mar 17, 2017 | 6.373 | 6.391 | 6.361 | 6.385 | 273,154 | +0.02(+0.37%) |
Mar 16, 2017 | 6.379 | 6.385 | 6.344 | 6.361 | 426,748 | -0.02(-0.28%) |
Mar 15, 2017 | 6.314 | 6.391 | 6.308 | 6.379 | 468,037 | +0.08(+1.33%) |
Mar 14, 2017 | 6.338 | 6.338 | 6.284 | 6.296 | 361,333 | -0.05(-0.85%) |
Mar 13, 2017 | 6.326 | 6.349 | 6.308 | 6.349 | 463,444 | +0.03(+0.47%) |
Mar 10, 2017 | 6.296 | 6.338 | 6.242 | 6.320 | 797,483 | +0.08(+1.34%) |
Mar 09, 2017 | 6.320 | 6.338 | 6.218 | 6.236 | 1,007,118 | -0.09(-1.41%) |
Mar 08, 2017 | 6.367 | 6.367 | 6.326 | 6.326 | 551,249 | -0.05(-0.84%) |
Mar 07, 2017 | 6.361 | 6.379 | 6.344 | 6.379 | 506,076 | +0.03(+0.47%) |
Mar 06, 2017 | 6.344 | 6.373 | 6.320 | 6.349 | 618,454 | +0.01(+0.09%) |
Mar 03, 2017 | 6.349 | 6.361 | 6.338 | 6.344 | 429,740 | -0.04(-0.56%) |
Mar 02, 2017 | 6.373 | 6.379 | 6.344 | 6.379 | 539,384 | +0.02(+0.38%) |
Mar 01, 2017 | 6.367 | 6.379 | 6.349 | 6.355 | 478,694 | -0.01(-0.09%) |
Feb 28, 2017 | 6.355 | 6.397 | 6.355 | 6.361 | 463,721 | +0.00(+0.00%) |
Feb 27, 2017 | 6.349 | 6.379 | 6.349 | 6.361 | 454,068 | +0.01(+0.09%) |
Feb 24, 2017 | 6.349 | 6.397 | 6.338 | 6.355 | 588,175 | -0.00(-0.05%) |
Feb 23, 2017 | 6.352 | 6.376 | 6.349 | 6.358 | 1,006,929 | +0.02(+0.28%) |
Feb 22, 2017 | 6.347 | 6.358 | 6.329 | 6.341 | 642,281 | -0.01(-0.19%) |
Feb 21, 2017 | 6.347 | 6.364 | 6.341 | 6.352 | 434,256 | +0.01(+0.19%) |
Feb 17, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.323 | 6.358 | 6.323 | 6.347 | 471,124 | +0.02(+0.37%) |
Feb 15, 2017 | 6.323 | 6.341 | 6.317 | 6.323 | 609,486 | -0.02(-0.37%) |
Feb 14, 2017 | 6.341 | 6.358 | 6.316 | 6.347 | 569,881 | -0.02(-0.28%) |
Feb 13, 2017 | 6.347 | 6.364 | 6.335 | 6.364 | 460,943 | +0.02(+0.37%) |
Feb 10, 2017 | 6.341 | 6.352 | 6.320 | 6.341 | 697,958 | +0.01(+0.19%) |
Feb 09, 2017 | 6.317 | 6.347 | 6.293 | 6.329 | 510,003 | +0.02(+0.28%) |
Feb 08, 2017 | 6.299 | 6.323 | 6.293 | 6.311 | 325,752 | +0.01(+0.09%) |
Feb 07, 2017 | 6.287 | 6.317 | 6.281 | 6.305 | 460,666 | +0.02(+0.38%) |
Feb 06, 2017 | 6.293 | 6.311 | 6.275 | 6.281 | 416,645 | +0.01(+0.09%) |
Feb 03, 2017 | 6.293 | 6.311 | 6.270 | 6.275 | 358,415 | -0.01(-0.09%) |
Feb 02, 2017 | 6.281 | 6.293 | 6.270 | 6.281 | 323,413 | +0.00(+0.00%) |
Feb 01, 2017 | 6.293 | 6.311 | 6.252 | 6.281 | 429,447 | +0.01(+0.09%) |
Jan 31, 2017 | 6.264 | 6.293 | 6.258 | 6.275 | 489,822 | +0.01(+0.09%) |
Jan 30, 2017 | 6.258 | 6.281 | 6.240 | 6.270 | 426,372 | +0.02(+0.28%) |
Jan 27, 2017 | 6.270 | 6.311 | 6.234 | 6.252 | 494,914 | -0.03(-0.42%) |
Jan 26, 2017 | 6.290 | 6.296 | 6.264 | 6.278 | 504,598 | +0.01(+0.09%) |
Jan 25, 2017 | 6.243 | 6.290 | 6.214 | 6.273 | 597,622 | +0.04(+0.57%) |
Jan 24, 2017 | 6.190 | 6.243 | 6.190 | 6.237 | 684,368 | +0.04(+0.57%) |
Jan 23, 2017 | 6.202 | 6.225 | 6.190 | 6.202 | 422,989 | +0.01(+0.19%) |
Jan 20, 2017 | 6.172 | 6.208 | 6.161 | 6.190 | 484,680 | +0.02(+0.29%) |
Jan 19, 2017 | 6.214 | 6.214 | 6.167 | 6.172 | 608,972 | -0.04(-0.66%) |
Jan 18, 2017 | 6.231 | 6.242 | 6.149 | 6.214 | 689,643 | -0.02(-0.38%) |
Jan 17, 2017 | 6.184 | 6.243 | 6.178 | 6.237 | 572,308 | +0.05(+0.76%) |
Jan 13, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.184 | 6.214 | 6.155 | 6.161 | 466,954 | -0.04(-0.57%) |
Jan 11, 2017 | 6.137 | 6.208 | 6.137 | 6.196 | 847,103 | +0.04(+0.57%) |
Jan 10, 2017 | 6.167 | 6.172 | 6.125 | 6.161 | 701,928 | +0.01(+0.19%) |
Jan 09, 2017 | 6.125 | 6.155 | 6.102 | 6.149 | 542,420 | +0.02(+0.38%) |
Jan 06, 2017 | 6.149 | 6.178 | 6.114 | 6.125 | 439,770 | -0.04(-0.67%) |
Jan 05, 2017 | 6.119 | 6.167 | 6.096 | 6.167 | 379,021 | +0.05(+0.74%) |
Jan 04, 2017 | 6.084 | 6.125 | 6.072 | 6.121 | 394,093 | +0.04(+0.71%) |
Jan 03, 2017 | 6.078 | 6.090 | 6.043 | 6.078 | 409,079 | +0.05(+0.88%) |
Dec 30, 2016 | 6.025 | 6.025 | 6.025 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 6.019 | 6.045 | 6.013 | 6.037 | 402,695 | +0.02(+0.39%) |
Dec 28, 2016 | 6.072 | 6.090 | 6.013 | 6.013 | 417,076 | -0.06(-0.92%) |
Dec 27, 2016 | 6.104 | 6.140 | 6.052 | 6.069 | 756,557 | -0.05(-0.86%) |
Dec 23, 2016 | 6.122 | 6.122 | 6.122 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 6.093 | 6.116 | 6.075 | 6.110 | 316,707 | +0.02(+0.29%) |
Dec 21, 2016 | 6.093 | 6.110 | 6.087 | 6.093 | 313,432 | -0.01(-0.10%) |
Dec 20, 2016 | 6.075 | 6.105 | 6.058 | 6.099 | 411,666 | +0.02(+0.39%) |
Dec 19, 2016 | 6.046 | 6.081 | 6.046 | 6.075 | 542,759 | +0.01(+0.10%) |
Dec 16, 2016 | 6.046 | 6.087 | 6.036 | 6.069 | 290,069 | +0.04(+0.58%) |
Dec 15, 2016 | 5.993 | 6.046 | 5.970 | 6.034 | 430,800 | +0.04(+0.59%) |
Dec 14, 2016 | 6.052 | 6.069 | 5.982 | 5.999 | 559,510 | -0.06(-0.97%) |
Dec 13, 2016 | 6.017 | 6.058 | 6.005 | 6.058 | 694,369 | +0.05(+0.88%) |
Dec 12, 2016 | 5.964 | 6.034 | 5.950 | 6.005 | 872,141 | +0.04(+0.59%) |
Dec 09, 2016 | 5.946 | 5.982 | 5.935 | 5.970 | 346,850 | +0.01(+0.20%) |
Dec 08, 2016 | 5.935 | 5.976 | 5.917 | 5.958 | 384,058 | +0.02(+0.30%) |
Dec 07, 2016 | 5.923 | 5.970 | 5.911 | 5.941 | 556,609 | +0.04(+0.59%) |
Dec 06, 2016 | 5.882 | 5.929 | 5.882 | 5.905 | 497,584 | +0.02(+0.40%) |
Dec 05, 2016 | 5.900 | 5.900 | 5.870 | 5.882 | 413,639 | +0.01(+0.20%) |
Dec 02, 2016 | 5.888 | 5.894 | 5.864 | 5.870 | 419,242 | -0.02(-0.40%) |
Dec 01, 2016 | 5.876 | 5.911 | 5.853 | 5.894 | 540,722 | +0.02(+0.30%) |
Nov 30, 2016 | 5.935 | 5.935 | 5.876 | 5.876 | 559,131 | -0.09(-1.47%) |
Nov 29, 2016 | 5.952 | 5.976 | 5.952 | 5.964 | 414,739 | +0.01(+0.10%) |
Nov 28, 2016 | 5.958 | 5.993 | 5.946 | 5.958 | 562,553 | +0.00(+0.05%) |
Nov 25, 2016 | 5.909 | 5.955 | 5.909 | 5.955 | 274,500 | +0.05(+0.84%) |
Nov 23, 2016 | 5.906 | 5.906 | 5.906 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.862 | 5.932 | 5.856 | 5.909 | 407,210 | +0.05(+0.89%) |
Nov 21, 2016 | 5.874 | 5.886 | 5.856 | 5.856 | 642,471 | +0.04(+0.60%) |
Nov 18, 2016 | 5.833 | 5.838 | 5.787 | 5.821 | 636,354 | -0.00(-0.00%) |
Nov 17, 2016 | 5.792 | 5.833 | 5.792 | 5.821 | 433,709 | +0.02(+0.40%) |
Nov 16, 2016 | 5.827 | 5.839 | 5.787 | 5.798 | 458,673 | -0.02(-0.40%) |
Nov 15, 2016 | 5.804 | 5.833 | 5.781 | 5.821 | 531,683 | +0.05(+0.91%) |
Nov 14, 2016 | 5.810 | 5.810 | 5.769 | 5.769 | 659,392 | -0.05(-0.80%) |
Nov 11, 2016 | 5.757 | 5.833 | 5.734 | 5.816 | 900,017 | +0.04(+0.70%) |
Nov 10, 2016 | 5.821 | 5.839 | 5.705 | 5.775 | 1,618,077 | -0.06(-1.10%) |
Nov 09, 2016 | 5.792 | 5.845 | 5.792 | 5.839 | 1,029,052 | +0.01(+0.10%) |
Nov 08, 2016 | 5.821 | 5.874 | 5.816 | 5.833 | 443,888 | +0.01(+0.10%) |
Nov 07, 2016 | 5.816 | 5.858 | 5.798 | 5.827 | 674,178 | +0.06(+1.11%) |
Nov 04, 2016 | 5.757 | 5.792 | 5.757 | 5.763 | 525,278 | -0.01(-0.10%) |
Nov 03, 2016 | 5.787 | 5.821 | 5.757 | 5.769 | 624,614 | -0.04(-0.70%) |
Nov 02, 2016 | 5.816 | 5.821 | 5.763 | 5.810 | 889,725 | -0.03(-0.60%) |
Nov 01, 2016 | 5.903 | 5.903 | 5.821 | 5.845 | 392,645 | -0.02(-0.40%) |
Oct 31, 2016 | 5.851 | 5.914 | 5.851 | 5.868 | 328,281 | +0.02(+0.30%) |
Oct 28, 2016 | 5.856 | 5.897 | 5.851 | 5.851 | 326,719 | -0.02(-0.30%) |
Oct 27, 2016 | 5.920 | 5.937 | 5.862 | 5.868 | 327,615 | -0.06(-0.93%) |
Oct 26, 2016 | 5.935 | 5.946 | 5.889 | 5.923 | 368,047 | -0.02(-0.39%) |
Oct 25, 2016 | 5.941 | 5.952 | 5.904 | 5.946 | 406,186 | +0.00(+0.00%) |
Oct 24, 2016 | 5.865 | 5.946 | 5.865 | 5.946 | 483,612 | +0.08(+1.38%) |
Oct 21, 2016 | 5.837 | 5.868 | 5.825 | 5.865 | 277,238 | +0.01(+0.20%) |
Oct 20, 2016 | 5.871 | 5.883 | 5.831 | 5.854 | 380,091 | -0.01(-0.20%) |
Oct 19, 2016 | 5.871 | 5.883 | 5.848 | 5.865 | 382,808 | -0.01(-0.20%) |
Oct 18, 2016 | 5.883 | 5.894 | 5.848 | 5.877 | 425,101 | +0.01(+0.20%) |
Oct 17, 2016 | 5.889 | 5.894 | 5.848 | 5.865 | 469,730 | +0.00(+0.00%) |
Oct 14, 2016 | 5.860 | 5.894 | 5.854 | 5.865 | 440,311 | -0.01(-0.10%) |
Oct 13, 2016 | 5.813 | 5.889 | 5.796 | 5.871 | 363,829 | +0.03(+0.59%) |
Oct 12, 2016 | 5.790 | 5.842 | 5.779 | 5.837 | 388,579 | +0.03(+0.50%) |
Oct 11, 2016 | 5.837 | 5.837 | 5.790 | 5.808 | 672,547 | -0.03(-0.49%) |
Oct 10, 2016 | 5.808 | 5.837 | 5.802 | 5.837 | 383,927 | +0.04(+0.69%) |
Oct 07, 2016 | 5.767 | 5.808 | 5.738 | 5.796 | 523,253 | +0.05(+0.81%) |
Oct 06, 2016 | 5.709 | 5.779 | 5.709 | 5.750 | 603,805 | +0.02(+0.30%) |
Oct 05, 2016 | 5.837 | 5.837 | 5.709 | 5.733 | 1,348,377 | -0.06(-1.10%) |
Oct 04, 2016 | 5.871 | 5.889 | 5.779 | 5.796 | 972,036 | -0.08(-1.38%) |