Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.082 | 7.171 | 7.082 | 7.171 | 29,172 | +0.07(+0.92%) |
Sep 28, 2017 | 7.085 | 7.129 | 7.061 | 7.106 | 32,590 | +0.02(+0.27%) |
Sep 27, 2017 | 7.138 | 7.145 | 7.082 | 7.087 | 26,608 | -0.04(-0.52%) |
Sep 26, 2017 | 7.156 | 7.171 | 7.114 | 7.124 | 16,356 | -0.03(-0.37%) |
Sep 25, 2017 | 7.140 | 7.196 | 7.140 | 7.150 | 33,046 | -0.02(-0.22%) |
Sep 22, 2017 | 7.156 | 7.214 | 7.156 | 7.166 | 24,539 | +0.00(+0.02%) |
Sep 21, 2017 | 7.240 | 7.240 | 7.156 | 7.165 | 29,625 | -0.11(-1.54%) |
Sep 20, 2017 | 7.240 | 7.282 | 7.208 | 7.277 | 27,833 | +0.05(+0.70%) |
Sep 19, 2017 | 7.240 | 7.240 | 7.181 | 7.226 | 33,782 | +0.00(+0.03%) |
Sep 18, 2017 | 7.229 | 7.235 | 7.184 | 7.224 | 68,191 | +0.00(+0.01%) |
Sep 15, 2017 | 7.203 | 7.224 | 7.193 | 7.224 | 38,629 | +0.02(+0.24%) |
Sep 14, 2017 | 7.261 | 7.261 | 7.200 | 7.207 | 35,565 | -0.01(-0.17%) |
Sep 13, 2017 | 7.045 | 7.361 | 7.045 | 7.219 | 186,949 | +0.11(+1.55%) |
Sep 12, 2017 | 7.087 | 7.135 | 7.087 | 7.108 | 24,990 | -0.01(-0.16%) |
Sep 11, 2017 | 7.072 | 7.124 | 7.072 | 7.120 | 11,697 | +0.06(+0.83%) |
Sep 08, 2017 | 7.082 | 7.119 | 7.061 | 7.061 | 25,277 | -0.06(-0.81%) |
Sep 07, 2017 | 7.129 | 7.143 | 7.114 | 7.119 | 19,788 | +0.02(+0.30%) |
Sep 06, 2017 | 7.098 | 7.185 | 7.077 | 7.098 | 54,581 | -0.06(-0.88%) |
Sep 05, 2017 | 7.166 | 7.203 | 7.124 | 7.161 | 67,094 | -0.04(-0.51%) |
Sep 01, 2017 | 7.124 | 7.198 | 7.087 | 7.198 | 62,791 | +0.09(+1.33%) |
Aug 31, 2017 | 7.177 | 7.177 | 7.056 | 7.103 | 68,486 | +0.01(+0.07%) |
Aug 30, 2017 | 7.063 | 7.098 | 6.983 | 7.098 | 40,806 | +0.06(+0.82%) |
Aug 29, 2017 | 6.961 | 7.053 | 6.961 | 7.040 | 31,863 | +0.06(+0.90%) |
Aug 28, 2017 | 6.924 | 7.008 | 6.924 | 6.977 | 36,993 | +0.04(+0.64%) |
Aug 25, 2017 | 6.961 | 7.011 | 6.895 | 6.932 | 75,504 | -0.02(-0.34%) |
Aug 24, 2017 | 6.935 | 6.982 | 6.935 | 6.956 | 14,736 | +0.03(+0.38%) |
Aug 23, 2017 | 6.893 | 6.975 | 6.878 | 6.930 | 23,782 | -0.02(-0.30%) |
Aug 22, 2017 | 6.972 | 7.009 | 6.945 | 6.951 | 44,336 | -0.01(-0.15%) |
Aug 21, 2017 | 6.977 | 6.977 | 6.943 | 6.961 | 26,275 | +0.00(+0.00%) |
Aug 18, 2017 | 6.951 | 6.977 | 6.941 | 6.961 | 18,168 | -0.02(-0.22%) |
Aug 17, 2017 | 7.146 | 7.146 | 6.971 | 6.977 | 53,969 | -0.18(-2.51%) |
Aug 16, 2017 | 7.241 | 7.254 | 7.151 | 7.157 | 44,894 | -0.07(-0.93%) |
Aug 15, 2017 | 7.336 | 7.336 | 7.171 | 7.223 | 71,662 | -0.19(-2.57%) |
Aug 14, 2017 | 7.136 | 7.583 | 7.028 | 7.414 | 151,454 | +0.36(+5.10%) |
Aug 11, 2017 | 6.889 | 7.059 | 6.834 | 7.054 | 49,000 | +0.19(+2.69%) |
Aug 10, 2017 | 7.038 | 7.038 | 6.869 | 6.869 | 41,311 | -0.17(-2.48%) |
Aug 09, 2017 | 7.043 | 7.059 | 7.020 | 7.043 | 58,902 | -0.04(-0.51%) |
Aug 08, 2017 | 7.136 | 7.136 | 7.049 | 7.079 | 39,473 | -0.02(-0.29%) |
Aug 07, 2017 | 7.069 | 7.105 | 7.066 | 7.100 | 177,520 | +0.01(+0.14%) |
Aug 04, 2017 | 7.085 | 7.095 | 7.066 | 7.090 | 54,948 | +0.00(+0.00%) |
Aug 03, 2017 | 7.074 | 7.090 | 7.013 | 7.090 | 41,997 | -0.01(-0.14%) |
Aug 02, 2017 | 6.930 | 7.105 | 6.930 | 7.100 | 67,390 | +0.18(+2.60%) |
Aug 01, 2017 | 6.894 | 6.961 | 6.894 | 6.920 | 55,123 | +0.02(+0.22%) |
Jul 31, 2017 | 6.869 | 6.982 | 6.859 | 6.905 | 46,909 | +0.06(+0.83%) |
Jul 28, 2017 | 6.884 | 6.884 | 6.833 | 6.848 | 53,769 | -0.07(-0.97%) |
Jul 27, 2017 | 6.997 | 6.997 | 6.881 | 6.915 | 49,914 | -0.04(-0.52%) |
Jul 26, 2017 | 6.864 | 7.028 | 6.864 | 6.951 | 144,456 | +0.08(+1.12%) |
Jul 25, 2017 | 6.858 | 6.879 | 6.844 | 6.874 | 87,913 | -0.01(-0.07%) |
Jul 24, 2017 | 6.833 | 6.879 | 6.822 | 6.879 | 53,917 | +0.04(+0.53%) |
Jul 21, 2017 | 6.812 | 6.843 | 6.792 | 6.843 | 59,069 | +0.01(+0.08%) |
Jul 20, 2017 | 6.797 | 6.838 | 6.797 | 6.838 | 22,352 | +0.05(+0.76%) |
Jul 19, 2017 | 6.802 | 6.822 | 6.786 | 6.786 | 42,363 | -0.04(-0.53%) |
Jul 18, 2017 | 6.786 | 6.822 | 6.764 | 6.822 | 30,411 | +0.05(+0.76%) |
Jul 17, 2017 | 6.756 | 6.781 | 6.738 | 6.771 | 36,106 | +0.04(+0.53%) |
Jul 14, 2017 | 6.735 | 6.761 | 6.689 | 6.735 | 29,497 | +0.03(+0.38%) |
Jul 13, 2017 | 6.699 | 6.730 | 6.699 | 6.709 | 25,797 | -0.01(-0.15%) |
Jul 12, 2017 | 6.711 | 6.735 | 6.687 | 6.719 | 28,598 | +0.02(+0.29%) |
Jul 11, 2017 | 6.683 | 6.704 | 6.668 | 6.700 | 25,241 | +0.01(+0.09%) |
Jul 10, 2017 | 6.714 | 6.724 | 6.694 | 6.694 | 18,388 | +0.02(+0.31%) |
Jul 07, 2017 | 6.686 | 6.709 | 6.665 | 6.673 | 23,558 | -0.02(-0.23%) |
Jul 06, 2017 | 6.684 | 6.725 | 6.658 | 6.689 | 47,533 | +0.01(+0.08%) |
Jul 05, 2017 | 6.753 | 6.771 | 6.678 | 6.684 | 24,980 | -0.03(-0.46%) |
Jul 03, 2017 | 6.720 | 6.735 | 6.622 | 6.714 | 16,885 | +0.02(+0.31%) |
Jun 30, 2017 | 6.699 | 6.735 | 6.689 | 6.694 | 40,844 | -0.02(-0.23%) |
Jun 29, 2017 | 6.745 | 6.745 | 6.670 | 6.709 | 28,471 | -0.03(-0.38%) |
Jun 28, 2017 | 6.699 | 6.766 | 6.699 | 6.735 | 53,948 | +0.04(+0.61%) |
Jun 27, 2017 | 6.649 | 6.725 | 6.649 | 6.694 | 41,725 | +0.04(+0.54%) |
Jun 26, 2017 | 6.606 | 6.658 | 6.606 | 6.658 | 56,475 | +0.04(+0.62%) |
Jun 23, 2017 | 6.622 | 6.652 | 6.560 | 6.617 | 49,352 | -0.01(-0.16%) |
Jun 22, 2017 | 6.673 | 6.764 | 6.509 | 6.627 | 105,457 | -0.07(-1.00%) |
Jun 21, 2017 | 6.745 | 6.766 | 6.658 | 6.694 | 76,653 | -0.10(-1.51%) |
Jun 20, 2017 | 6.807 | 6.838 | 6.730 | 6.797 | 37,989 | -0.03(-0.45%) |
Jun 19, 2017 | 6.838 | 6.838 | 6.802 | 6.828 | 18,939 | +0.02(+0.23%) |
Jun 16, 2017 | 6.744 | 6.838 | 6.719 | 6.812 | 42,855 | +0.08(+1.15%) |
Jun 15, 2017 | 6.750 | 6.750 | 6.709 | 6.735 | 29,617 | -0.05(-0.68%) |
Jun 14, 2017 | 6.828 | 6.838 | 6.761 | 6.781 | 73,671 | -0.02(-0.23%) |
Jun 13, 2017 | 6.864 | 6.910 | 6.792 | 6.797 | 58,501 | -0.08(-1.12%) |
Jun 12, 2017 | 6.869 | 6.899 | 6.864 | 6.874 | 61,522 | -0.03(-0.45%) |
Jun 09, 2017 | 6.876 | 6.910 | 6.874 | 6.905 | 85,229 | +0.03(+0.45%) |
Jun 08, 2017 | 6.833 | 6.894 | 6.833 | 6.874 | 108,208 | +0.01(+0.07%) |
Jun 07, 2017 | 6.834 | 6.879 | 6.812 | 6.869 | 121,675 | +0.08(+1.17%) |
Jun 06, 2017 | 6.817 | 6.817 | 6.755 | 6.789 | 41,661 | -0.01(-0.13%) |
Jun 05, 2017 | 6.766 | 6.801 | 6.766 | 6.798 | 24,251 | +0.04(+0.55%) |
Jun 02, 2017 | 6.745 | 6.761 | 6.735 | 6.761 | 17,639 | -0.02(-0.23%) |
Jun 01, 2017 | 6.730 | 6.817 | 6.697 | 6.776 | 91,686 | +0.04(+0.53%) |
May 31, 2017 | 6.781 | 6.819 | 6.730 | 6.740 | 49,109 | +0.01(+0.15%) |
May 30, 2017 | 6.709 | 6.761 | 6.709 | 6.730 | 82,305 | -0.01(-0.08%) |
May 26, 2017 | 6.654 | 6.758 | 6.654 | 6.735 | 62,174 | +0.05(+0.77%) |
May 25, 2017 | 6.833 | 6.833 | 6.658 | 6.684 | 67,081 | -0.10(-1.52%) |
May 24, 2017 | 6.771 | 6.786 | 6.709 | 6.786 | 97,175 | +0.04(+0.61%) |
May 23, 2017 | 6.591 | 6.894 | 6.591 | 6.745 | 160,429 | +0.18(+2.74%) |
May 22, 2017 | 6.704 | 6.704 | 6.560 | 6.565 | 122,751 | -0.11(-1.62%) |
May 19, 2017 | 6.512 | 6.749 | 6.497 | 6.673 | 261,372 | +0.18(+2.71%) |
May 18, 2017 | 6.457 | 6.528 | 6.412 | 6.497 | 202,451 | +0.02(+0.23%) |
May 17, 2017 | 6.502 | 6.507 | 6.421 | 6.482 | 143,297 | +0.01(+0.08%) |
May 16, 2017 | 6.412 | 6.533 | 6.412 | 6.477 | 172,567 | +0.07(+1.10%) |
May 15, 2017 | 6.406 | 6.438 | 6.406 | 6.407 | 37,977 | +0.04(+0.63%) |
May 12, 2017 | 6.342 | 6.385 | 6.342 | 6.367 | 79,033 | +0.01(+0.16%) |
May 11, 2017 | 6.507 | 6.518 | 6.352 | 6.357 | 270,337 | -0.10(-1.48%) |
May 10, 2017 | 6.457 | 6.462 | 6.432 | 6.452 | 53,026 | +0.02(+0.23%) |
May 09, 2017 | 6.422 | 6.437 | 6.417 | 6.437 | 50,930 | +0.02(+0.23%) |
May 08, 2017 | 6.402 | 6.427 | 6.402 | 6.422 | 29,788 | +0.01(+0.16%) |
May 05, 2017 | 6.377 | 6.432 | 6.368 | 6.412 | 63,060 | +0.02(+0.24%) |
May 04, 2017 | 6.407 | 6.407 | 6.362 | 6.397 | 35,535 | -0.03(-0.54%) |
May 03, 2017 | 6.397 | 6.432 | 6.387 | 6.432 | 33,673 | +0.01(+0.23%) |
May 02, 2017 | 6.367 | 6.417 | 6.352 | 6.417 | 29,661 | +0.08(+1.19%) |
May 01, 2017 | 6.332 | 6.362 | 6.314 | 6.342 | 53,742 | -0.02(-0.24%) |
Apr 28, 2017 | 6.357 | 6.385 | 6.357 | 6.357 | 25,360 | -0.03(-0.47%) |
Apr 27, 2017 | 6.347 | 6.397 | 6.340 | 6.387 | 42,455 | +0.03(+0.40%) |
Apr 26, 2017 | 6.392 | 6.407 | 6.342 | 6.362 | 42,174 | -0.04(-0.55%) |
Apr 25, 2017 | 6.316 | 6.417 | 6.316 | 6.397 | 84,134 | +0.09(+1.43%) |
Apr 24, 2017 | 6.357 | 6.367 | 6.286 | 6.306 | 107,362 | -0.04(-0.55%) |
Apr 21, 2017 | 6.311 | 6.357 | 6.276 | 6.342 | 59,408 | +0.03(+0.40%) |
Apr 20, 2017 | 6.296 | 6.322 | 6.286 | 6.316 | 43,915 | +0.02(+0.24%) |
Apr 19, 2017 | 6.337 | 6.342 | 6.281 | 6.301 | 98,297 | -0.04(-0.63%) |
Apr 18, 2017 | 6.322 | 6.347 | 6.311 | 6.342 | 53,316 | -0.02(-0.24%) |
Apr 17, 2017 | 6.327 | 6.357 | 6.327 | 6.357 | 37,762 | +0.03(+0.40%) |
Apr 13, 2017 | 6.332 | 6.345 | 6.281 | 6.332 | 92,040 | +0.01(+0.17%) |
Apr 12, 2017 | 6.301 | 6.352 | 6.266 | 6.321 | 97,192 | -0.01(-0.09%) |
Apr 11, 2017 | 6.357 | 6.357 | 6.313 | 6.326 | 49,480 | -0.03(-0.40%) |
Apr 10, 2017 | 6.347 | 6.357 | 6.323 | 6.352 | 49,951 | +0.03(+0.40%) |
Apr 07, 2017 | 6.322 | 6.332 | 6.317 | 6.327 | 38,107 | +0.03(+0.40%) |
Apr 06, 2017 | 6.301 | 6.357 | 6.301 | 6.301 | 94,335 | -0.02(-0.32%) |
Apr 05, 2017 | 6.322 | 6.341 | 6.319 | 6.322 | 28,121 | -0.02(-0.32%) |
Apr 04, 2017 | 6.292 | 6.342 | 6.271 | 6.342 | 61,139 | +0.06(+0.88%) |
Apr 03, 2017 | 6.266 | 6.301 | 6.205 | 6.286 | 45,209 | +0.01(+0.08%) |
Mar 31, 2017 | 6.354 | 6.357 | 6.256 | 6.281 | 93,467 | -0.05(-0.79%) |
Mar 30, 2017 | 6.306 | 6.346 | 6.286 | 6.332 | 41,941 | +0.05(+0.80%) |
Mar 29, 2017 | 6.311 | 6.357 | 6.281 | 6.281 | 82,683 | -0.07(-1.03%) |
Mar 28, 2017 | 6.286 | 6.357 | 6.281 | 6.347 | 114,245 | +0.08(+1.20%) |
Mar 27, 2017 | 6.201 | 6.281 | 6.187 | 6.271 | 133,417 | +0.09(+1.39%) |
Mar 24, 2017 | 6.136 | 6.186 | 6.136 | 6.185 | 36,312 | +0.07(+1.22%) |
Mar 23, 2017 | 6.110 | 6.137 | 6.105 | 6.110 | 44,739 | -0.01(-0.16%) |
Mar 22, 2017 | 6.070 | 6.136 | 6.070 | 6.121 | 42,680 | +0.02(+0.30%) |
Mar 21, 2017 | 6.141 | 6.160 | 6.093 | 6.102 | 80,653 | -0.01(-0.13%) |
Mar 20, 2017 | 6.090 | 6.131 | 6.090 | 6.110 | 53,189 | -0.01(-0.16%) |
Mar 17, 2017 | 6.126 | 6.126 | 6.065 | 6.121 | 26,736 | +0.04(+0.58%) |
Mar 16, 2017 | 6.080 | 6.115 | 6.055 | 6.085 | 67,258 | -0.01(-0.16%) |
Mar 15, 2017 | 6.005 | 6.095 | 5.975 | 6.095 | 31,151 | +0.12(+1.93%) |
Mar 14, 2017 | 5.950 | 5.988 | 5.938 | 5.980 | 53,555 | -0.01(-0.17%) |
Mar 13, 2017 | 5.935 | 6.005 | 5.935 | 5.990 | 60,490 | +0.06(+0.93%) |
Mar 10, 2017 | 5.940 | 6.019 | 5.894 | 5.935 | 69,087 | +0.03(+0.43%) |
Mar 09, 2017 | 5.985 | 5.985 | 5.903 | 5.909 | 36,505 | -0.08(-1.26%) |
Mar 08, 2017 | 6.045 | 6.048 | 5.981 | 5.985 | 66,898 | -0.04(-0.67%) |
Mar 07, 2017 | 5.990 | 6.040 | 5.940 | 6.025 | 83,541 | +0.02(+0.25%) |
Mar 06, 2017 | 5.985 | 6.043 | 5.985 | 6.010 | 56,612 | -0.01(-0.09%) |
Mar 03, 2017 | 5.988 | 6.035 | 5.985 | 6.015 | 72,174 | +0.01(+0.09%) |
Mar 02, 2017 | 6.045 | 6.085 | 5.995 | 6.010 | 68,369 | -0.02(-0.33%) |
Mar 01, 2017 | 6.030 | 6.121 | 6.025 | 6.030 | 116,392 | +0.02(+0.33%) |
Feb 28, 2017 | 6.030 | 6.114 | 6.005 | 6.010 | 119,318 | -0.05(-0.83%) |
Feb 27, 2017 | 6.085 | 6.131 | 6.035 | 6.060 | 130,468 | -0.03(-0.41%) |
Feb 24, 2017 | 6.115 | 6.146 | 6.080 | 6.085 | 72,785 | -0.08(-1.22%) |
Feb 23, 2017 | 6.156 | 6.181 | 6.136 | 6.161 | 46,116 | +0.02(+0.33%) |
Feb 22, 2017 | 6.256 | 6.256 | 6.113 | 6.141 | 125,013 | -0.09(-1.45%) |
Feb 21, 2017 | 6.084 | 6.280 | 6.084 | 6.231 | 454,455 | +0.11(+1.76%) |
Feb 17, 2017 | 6.123 | 6.123 | 6.123 | 0 | +0.02(+0.40%) | |
Feb 16, 2017 | 6.133 | 6.172 | 6.099 | 6.099 | 95,015 | -0.05(-0.88%) |
Feb 15, 2017 | 6.108 | 6.207 | 6.084 | 6.153 | 132,377 | +0.05(+0.88%) |
Feb 14, 2017 | 6.104 | 6.104 | 6.045 | 6.099 | 86,284 | +0.02(+0.32%) |
Feb 13, 2017 | 6.005 | 6.099 | 6.000 | 6.079 | 87,327 | +0.09(+1.47%) |
Feb 10, 2017 | 5.956 | 5.991 | 5.956 | 5.991 | 52,527 | +0.05(+0.82%) |
Feb 09, 2017 | 5.927 | 5.956 | 5.927 | 5.942 | 67,294 | +0.03(+0.58%) |
Feb 08, 2017 | 5.888 | 5.937 | 5.888 | 5.907 | 94,261 | +0.00(+0.08%) |
Feb 07, 2017 | 5.888 | 5.902 | 5.888 | 5.902 | 78,881 | +0.00(+0.08%) |
Feb 06, 2017 | 5.893 | 5.915 | 5.879 | 5.897 | 70,280 | -0.02(-0.33%) |
Feb 03, 2017 | 5.897 | 5.932 | 5.873 | 5.917 | 89,498 | +0.03(+0.50%) |
Feb 02, 2017 | 5.863 | 5.893 | 5.843 | 5.888 | 49,878 | +0.01(+0.25%) |
Feb 01, 2017 | 5.863 | 5.878 | 5.814 | 5.873 | 97,320 | -0.03(-0.58%) |
Jan 31, 2017 | 5.883 | 5.907 | 5.858 | 5.907 | 48,946 | +0.00(+0.08%) |
Jan 30, 2017 | 5.888 | 5.907 | 5.863 | 5.902 | 123,236 | +0.00(+0.00%) |
Jan 27, 2017 | 5.893 | 5.946 | 5.839 | 5.902 | 116,053 | +0.01(+0.17%) |
Jan 26, 2017 | 5.917 | 5.927 | 5.868 | 5.893 | 62,712 | -0.03(-0.58%) |
Jan 25, 2017 | 5.883 | 5.937 | 5.839 | 5.927 | 91,106 | +0.06(+1.00%) |
Jan 24, 2017 | 5.814 | 5.868 | 5.800 | 5.868 | 91,886 | +0.07(+1.18%) |
Jan 23, 2017 | 5.799 | 5.819 | 5.770 | 5.799 | 53,803 | +0.00(+0.00%) |
Jan 20, 2017 | 5.794 | 5.849 | 5.760 | 5.799 | 46,898 | +0.03(+0.51%) |
Jan 19, 2017 | 5.794 | 5.794 | 5.750 | 5.770 | 28,768 | -0.04(-0.76%) |
Jan 18, 2017 | 5.814 | 5.821 | 5.780 | 5.814 | 77,314 | -0.01(-0.17%) |
Jan 17, 2017 | 5.804 | 5.824 | 5.780 | 5.824 | 86,343 | +0.04(+0.76%) |
Jan 13, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.726 | 5.775 | 5.716 | 5.740 | 34,302 | -0.02(-0.34%) |
Jan 11, 2017 | 5.696 | 5.770 | 5.672 | 5.760 | 117,207 | +0.04(+0.69%) |
Jan 10, 2017 | 5.706 | 5.731 | 5.691 | 5.721 | 107,417 | +0.00(+0.00%) |
Jan 09, 2017 | 5.716 | 5.731 | 5.691 | 5.721 | 53,300 | +0.00(+0.09%) |
Jan 06, 2017 | 5.716 | 5.731 | 5.667 | 5.716 | 93,972 | +0.02(+0.34%) |
Jan 05, 2017 | 5.696 | 5.726 | 5.677 | 5.696 | 41,939 | +0.01(+0.18%) |
Jan 04, 2017 | 5.672 | 5.696 | 5.657 | 5.686 | 60,967 | +0.01(+0.16%) |
Jan 03, 2017 | 5.637 | 5.691 | 5.632 | 5.677 | 72,842 | +0.08(+1.47%) |
Dec 30, 2016 | 5.594 | 5.594 | 5.594 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.515 | 5.603 | 5.515 | 5.598 | 114,048 | +0.08(+1.42%) |
Dec 28, 2016 | 5.598 | 5.598 | 5.515 | 5.520 | 98,920 | -0.06(-1.14%) |
Dec 27, 2016 | 5.593 | 5.628 | 5.569 | 5.583 | 108,602 | -0.01(-0.18%) |
Dec 23, 2016 | 5.593 | 5.593 | 5.593 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.544 | 5.574 | 5.534 | 5.574 | 68,272 | +0.01(+0.18%) |
Dec 21, 2016 | 5.559 | 5.593 | 5.554 | 5.564 | 77,159 | +0.00(+0.00%) |
Dec 20, 2016 | 5.559 | 5.579 | 5.534 | 5.564 | 201,634 | +0.00(+0.00%) |
Dec 19, 2016 | 5.525 | 5.569 | 5.525 | 5.564 | 127,536 | +0.06(+1.07%) |
Dec 16, 2016 | 5.495 | 5.515 | 5.446 | 5.505 | 116,206 | +0.04(+0.72%) |
Dec 15, 2016 | 5.475 | 5.515 | 5.461 | 5.466 | 68,939 | -0.02(-0.45%) |
Dec 14, 2016 | 5.525 | 5.581 | 5.471 | 5.490 | 84,728 | -0.08(-1.41%) |
Dec 13, 2016 | 5.495 | 5.574 | 5.495 | 5.569 | 127,330 | +0.10(+1.79%) |
Dec 12, 2016 | 5.480 | 5.490 | 5.451 | 5.471 | 97,767 | -0.02(-0.45%) |
Dec 09, 2016 | 5.431 | 5.515 | 5.417 | 5.495 | 131,303 | +0.04(+0.81%) |
Dec 08, 2016 | 5.446 | 5.451 | 5.387 | 5.451 | 112,507 | +0.01(+0.18%) |
Dec 07, 2016 | 5.402 | 5.446 | 5.392 | 5.441 | 231,412 | +0.04(+0.82%) |
Dec 06, 2016 | 5.407 | 5.423 | 5.363 | 5.397 | 76,877 | +0.01(+0.27%) |
Dec 05, 2016 | 5.387 | 5.387 | 5.372 | 5.382 | 82,800 | -0.00(-0.09%) |
Dec 02, 2016 | 5.412 | 5.431 | 5.358 | 5.387 | 132,670 | -0.02(-0.36%) |
Dec 01, 2016 | 5.461 | 5.486 | 5.402 | 5.407 | 117,180 | -0.03(-0.54%) |
Nov 30, 2016 | 5.417 | 5.466 | 5.417 | 5.436 | 46,749 | +0.02(+0.36%) |
Nov 29, 2016 | 5.441 | 5.443 | 5.402 | 5.417 | 65,855 | -0.03(-0.54%) |
Nov 28, 2016 | 5.446 | 5.520 | 5.446 | 5.446 | 33,962 | -0.01(-0.27%) |
Nov 25, 2016 | 5.441 | 5.461 | 5.416 | 5.461 | 17,196 | +0.02(+0.43%) |
Nov 23, 2016 | 5.438 | 5.438 | 5.438 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.431 | 5.441 | 5.397 | 5.422 | 42,442 | +0.01(+0.27%) |
Nov 21, 2016 | 5.397 | 5.412 | 5.373 | 5.407 | 49,888 | +0.07(+1.29%) |
Nov 18, 2016 | 5.314 | 5.357 | 5.305 | 5.338 | 96,984 | +0.00(+0.09%) |
Nov 17, 2016 | 5.348 | 5.348 | 5.296 | 5.333 | 89,467 | +0.03(+0.63%) |
Nov 16, 2016 | 5.271 | 5.309 | 5.270 | 5.300 | 42,641 | -0.01(-0.18%) |
Nov 15, 2016 | 5.185 | 5.314 | 5.185 | 5.309 | 102,400 | +0.11(+2.11%) |
Nov 14, 2016 | 5.333 | 5.343 | 5.161 | 5.200 | 175,424 | -0.18(-3.29%) |
Nov 11, 2016 | 5.443 | 5.443 | 5.348 | 5.376 | 102,842 | -0.07(-1.31%) |
Nov 10, 2016 | 5.539 | 5.539 | 5.438 | 5.448 | 109,650 | -0.09(-1.64%) |
Nov 09, 2016 | 5.467 | 5.543 | 5.467 | 5.539 | 87,465 | +0.00(+0.00%) |
Nov 08, 2016 | 5.524 | 5.577 | 5.524 | 5.539 | 31,723 | -0.02(-0.34%) |
Nov 07, 2016 | 5.577 | 5.577 | 5.543 | 5.558 | 41,081 | +0.06(+1.13%) |
Nov 04, 2016 | 5.534 | 5.553 | 5.496 | 5.496 | 28,919 | -0.04(-0.69%) |
Nov 03, 2016 | 5.563 | 5.563 | 5.515 | 5.534 | 29,811 | -0.03(-0.51%) |
Nov 02, 2016 | 5.663 | 5.672 | 5.563 | 5.563 | 69,390 | -0.14(-2.43%) |
Nov 01, 2016 | 5.758 | 5.758 | 5.682 | 5.701 | 50,660 | -0.04(-0.78%) |
Oct 31, 2016 | 5.758 | 5.758 | 5.739 | 5.746 | 13,665 | -0.01(-0.22%) |
Oct 28, 2016 | 5.773 | 5.796 | 5.734 | 5.758 | 51,071 | -0.00(-0.08%) |
Oct 27, 2016 | 5.768 | 5.792 | 5.730 | 5.763 | 28,481 | -0.04(-0.74%) |
Oct 26, 2016 | 5.749 | 5.811 | 5.739 | 5.806 | 60,877 | +0.02(+0.41%) |
Oct 25, 2016 | 5.768 | 5.796 | 5.739 | 5.782 | 62,640 | +0.00(+0.08%) |
Oct 24, 2016 | 5.792 | 5.796 | 5.763 | 5.777 | 28,676 | -0.02(-0.33%) |
Oct 21, 2016 | 5.768 | 5.796 | 5.761 | 5.796 | 17,531 | +0.00(+0.00%) |
Oct 20, 2016 | 5.777 | 5.803 | 5.777 | 5.796 | 16,026 | -0.00(-0.00%) |
Oct 19, 2016 | 5.744 | 5.810 | 5.744 | 5.796 | 42,220 | +0.03(+0.59%) |
Oct 18, 2016 | 5.758 | 5.764 | 5.682 | 5.762 | 22,885 | +0.05(+0.91%) |
Oct 17, 2016 | 5.749 | 5.777 | 5.706 | 5.711 | 92,600 | -0.06(-0.99%) |
Oct 14, 2016 | 5.820 | 5.839 | 5.758 | 5.768 | 51,909 | -0.04(-0.66%) |
Oct 13, 2016 | 5.734 | 5.825 | 5.719 | 5.806 | 49,917 | +0.06(+1.00%) |
Oct 12, 2016 | 5.706 | 5.758 | 5.706 | 5.749 | 17,676 | +0.04(+0.75%) |
Oct 11, 2016 | 5.806 | 5.806 | 5.696 | 5.706 | 85,069 | -0.11(-1.81%) |
Oct 10, 2016 | 5.849 | 5.849 | 5.797 | 5.811 | 69,681 | +0.02(+0.33%) |
Oct 07, 2016 | 5.897 | 5.959 | 5.754 | 5.792 | 99,424 | -0.11(-1.78%) |
Oct 06, 2016 | 5.863 | 5.897 | 5.844 | 5.897 | 62,659 | -0.00(-0.08%) |
Oct 05, 2016 | 5.863 | 5.916 | 5.863 | 5.902 | 43,826 | +0.05(+0.82%) |
Oct 04, 2016 | 5.992 | 5.992 | 5.842 | 5.854 | 89,905 | -0.15(-2.54%) |