Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.741 | 6.801 | 6.722 | 6.779 | 1,714,018 | +0.00(+0.00%) |
Sep 28, 2017 | 6.791 | 6.801 | 6.760 | 6.779 | 1,674,076 | -0.03(-0.37%) |
Sep 27, 2017 | 6.823 | 6.804 | 2,348,565 | +0.18(+2.75%) | ||
Sep 26, 2017 | 6.628 | 6.634 | 6.590 | 6.622 | 1,596,868 | -0.09(-1.31%) |
Sep 25, 2017 | 6.747 | 6.754 | 6.660 | 6.710 | 1,847,984 | -0.06(-0.93%) |
Sep 22, 2017 | 6.779 | 6.791 | 6.748 | 6.773 | 1,508,583 | -0.01(-0.09%) |
Sep 21, 2017 | 6.760 | 6.785 | 6.741 | 6.779 | 853,466 | -0.05(-0.74%) |
Sep 20, 2017 | 6.861 | 6.873 | 6.785 | 6.829 | 1,494,157 | -0.07(-1.00%) |
Sep 19, 2017 | 6.867 | 6.911 | 6.867 | 6.898 | 2,135,786 | +0.05(+0.73%) |
Sep 18, 2017 | 6.861 | 6.892 | 6.829 | 6.848 | 1,430,251 | +0.06(+0.83%) |
Sep 15, 2017 | 6.779 | 6.807 | 6.766 | 6.791 | 2,539,485 | +0.04(+0.65%) |
Sep 14, 2017 | 6.729 | 6.760 | 6.719 | 6.747 | 1,430,874 | -0.03(-0.37%) |
Sep 13, 2017 | 6.798 | 6.810 | 6.766 | 6.773 | 1,761,600 | -0.03(-0.37%) |
Sep 12, 2017 | 6.823 | 6.829 | 6.798 | 6.798 | 1,522,302 | -0.05(-0.73%) |
Sep 11, 2017 | 6.817 | 6.864 | 6.817 | 6.848 | 1,841,343 | +0.12(+1.77%) |
Sep 08, 2017 | 6.747 | 6.760 | 6.722 | 6.729 | 1,409,442 | +0.02(+0.28%) |
Sep 07, 2017 | 6.697 | 6.729 | 6.682 | 6.710 | 2,290,114 | +0.07(+1.04%) |
Sep 06, 2017 | 6.641 | 6.672 | 6.628 | 6.641 | 1,872,052 | +0.02(+0.28%) |
Sep 05, 2017 | 6.666 | 6.678 | 6.603 | 6.622 | 3,000,637 | -0.14(-2.04%) |
Sep 01, 2017 | 6.791 | 6.798 | 6.754 | 6.760 | 809,128 | -0.01(-0.09%) |
Aug 31, 2017 | 6.766 | 6.779 | 6.738 | 6.766 | 2,604,683 | +0.03(+0.37%) |
Aug 30, 2017 | 6.754 | 6.779 | 6.735 | 6.741 | 1,660,199 | -0.06(-0.83%) |
Aug 29, 2017 | 6.754 | 6.810 | 6.754 | 6.798 | 1,241,274 | -0.01(-0.09%) |
Aug 28, 2017 | 6.842 | 6.854 | 6.791 | 6.804 | 853,602 | -0.01(-0.18%) |
Aug 25, 2017 | 6.779 | 6.845 | 6.763 | 6.817 | 1,099,857 | +0.06(+0.93%) |
Aug 24, 2017 | 6.785 | 6.788 | 6.747 | 6.754 | 917,532 | -0.01(-0.19%) |
Aug 23, 2017 | 6.760 | 6.779 | 6.741 | 6.766 | 1,404,328 | -0.01(-0.19%) |
Aug 22, 2017 | 6.773 | 6.791 | 6.763 | 6.779 | 853,167 | +0.00(+0.00%) |
Aug 21, 2017 | 6.817 | 6.817 | 6.766 | 6.779 | 1,064,014 | +0.02(+0.28%) |
Aug 18, 2017 | 6.773 | 6.795 | 6.754 | 6.760 | 1,443,926 | +0.00(+0.00%) |
Aug 17, 2017 | 6.848 | 6.867 | 6.754 | 6.760 | 1,368,330 | -0.15(-2.18%) |
Aug 16, 2017 | 6.911 | 6.923 | 6.886 | 6.911 | 1,596,644 | -0.01(-0.18%) |
Aug 15, 2017 | 6.949 | 6.961 | 6.905 | 6.923 | 1,317,552 | -0.07(-0.99%) |
Aug 14, 2017 | 6.942 | 7.011 | 6.939 | 6.993 | 1,684,930 | +0.15(+2.20%) |
Aug 11, 2017 | 6.898 | 6.911 | 6.804 | 6.842 | 2,585,352 | -0.13(-1.89%) |
Aug 10, 2017 | 7.093 | 7.093 | 6.949 | 6.974 | 2,378,317 | -0.16(-2.20%) |
Aug 09, 2017 | 7.118 | 7.150 | 7.099 | 7.131 | 1,209,806 | -0.08(-1.13%) |
Aug 08, 2017 | 7.194 | 7.269 | 7.187 | 7.212 | 1,677,710 | +0.01(+0.17%) |
Aug 07, 2017 | 7.194 | 7.206 | 7.168 | 7.200 | 921,002 | +0.00(+0.00%) |
Aug 04, 2017 | 7.137 | 7.200 | 7.131 | 7.200 | 1,331,293 | +0.11(+1.51%) |
Aug 03, 2017 | 7.074 | 7.106 | 7.055 | 7.093 | 1,474,147 | -0.02(-0.27%) |
Aug 02, 2017 | 7.131 | 7.146 | 7.074 | 7.112 | 1,162,574 | -0.04(-0.61%) |
Aug 01, 2017 | 7.187 | 7.203 | 7.143 | 7.156 | 1,963,089 | +0.07(+0.98%) |
Jul 31, 2017 | 7.093 | 7.110 | 7.068 | 7.087 | 2,393,846 | -0.06(-0.79%) |
Jul 28, 2017 | 7.099 | 7.146 | 7.087 | 7.143 | 2,681,042 | -0.04(-0.61%) |
Jul 27, 2017 | 7.187 | 7.200 | 7.118 | 7.187 | 3,547,801 | +0.29(+4.19%) |
Jul 26, 2017 | 6.917 | 6.917 | 6.848 | 6.898 | 2,013,312 | +0.06(+0.92%) |
Jul 25, 2017 | 6.917 | 6.930 | 6.829 | 6.835 | 1,668,317 | +0.00(+0.00%) |
Jul 24, 2017 | 6.829 | 6.861 | 6.798 | 6.835 | 1,470,233 | +0.00(+0.00%) |
Jul 21, 2017 | 6.867 | 6.873 | 6.791 | 6.835 | 1,235,741 | -0.01(-0.18%) |
Jul 20, 2017 | 6.842 | 6.873 | 6.820 | 6.848 | 1,491,609 | +0.10(+1.49%) |
Jul 19, 2017 | 6.747 | 6.764 | 6.735 | 6.747 | 1,072,267 | -0.01(-0.19%) |
Jul 18, 2017 | 6.779 | 6.801 | 6.754 | 6.760 | 1,188,517 | +0.00(+0.00%) |
Jul 17, 2017 | 6.735 | 6.766 | 6.735 | 6.760 | 1,186,962 | +0.06(+0.84%) |
Jul 14, 2017 | 6.716 | 6.726 | 6.685 | 6.704 | 1,659,890 | -0.01(-0.09%) |
Jul 13, 2017 | 6.678 | 6.722 | 6.666 | 6.710 | 2,097,542 | +0.13(+1.91%) |
Jul 12, 2017 | 6.540 | 6.590 | 6.540 | 6.584 | 2,222,034 | +0.06(+0.87%) |
Jul 11, 2017 | 6.490 | 6.534 | 6.490 | 6.528 | 1,351,681 | +0.06(+0.97%) |
Jul 10, 2017 | 6.415 | 6.484 | 6.408 | 6.465 | 1,502,843 | -0.03(-0.48%) |
Jul 07, 2017 | 6.477 | 6.515 | 6.446 | 6.496 | 1,665,834 | +0.03(+0.39%) |
Jul 06, 2017 | 6.458 | 6.502 | 6.440 | 6.471 | 1,916,331 | -0.01(-0.10%) |
Jul 05, 2017 | 6.528 | 6.528 | 6.446 | 6.477 | 2,352,460 | -0.11(-1.62%) |
Jul 03, 2017 | 6.597 | 6.616 | 6.578 | 6.584 | 835,776 | +0.06(+0.87%) |
Jun 30, 2017 | 6.565 | 6.568 | 6.477 | 6.528 | 1,475,068 | +0.00(+0.00%) |
Jun 29, 2017 | 6.584 | 6.584 | 6.506 | 6.528 | 1,852,200 | -0.10(-1.52%) |
Jun 28, 2017 | 6.634 | 6.653 | 6.584 | 6.628 | 2,360,356 | -0.05(-0.75%) |
Jun 27, 2017 | 6.685 | 6.710 | 6.672 | 6.678 | 1,507,488 | -0.02(-0.28%) |
Jun 26, 2017 | 6.729 | 6.747 | 6.697 | 6.697 | 1,530,840 | +0.01(+0.19%) |
Jun 23, 2017 | 6.678 | 6.691 | 6.647 | 6.685 | 1,818,501 | +0.03(+0.38%) |
Jun 22, 2017 | 6.672 | 6.678 | 6.647 | 6.660 | 2,207,386 | -0.02(-0.28%) |
Jun 21, 2017 | 6.678 | 6.713 | 6.660 | 6.678 | 1,503,297 | -0.02(-0.28%) |
Jun 20, 2017 | 6.785 | 6.785 | 6.691 | 6.697 | 1,330,438 | -0.12(-1.75%) |
Jun 19, 2017 | 6.842 | 6.867 | 6.804 | 6.817 | 1,782,121 | +0.03(+0.46%) |
Jun 16, 2017 | 6.747 | 6.798 | 6.729 | 6.785 | 2,000,843 | +0.10(+1.50%) |
Jun 15, 2017 | 6.685 | 6.735 | 6.672 | 6.685 | 2,372,162 | -0.21(-3.10%) |
Jun 14, 2017 | 6.993 | 6.999 | 6.892 | 6.898 | 2,455,464 | -0.04(-0.63%) |
Jun 13, 2017 | 6.936 | 6.967 | 6.905 | 6.942 | 1,110,202 | +0.04(+0.57%) |
Jun 12, 2017 | 6.903 | 6.908 | 6.872 | 6.903 | 1,872,138 | +0.01(+0.18%) |
Jun 09, 2017 | 6.946 | 6.961 | 6.862 | 6.890 | 2,620,921 | -0.08(-1.15%) |
Jun 08, 2017 | 6.976 | 6.977 | 6.952 | 6.970 | 2,484,366 | -0.01(-0.09%) |
Jun 07, 2017 | 6.970 | 7.010 | 6.933 | 6.976 | 2,013,256 | -0.01(-0.09%) |
Jun 06, 2017 | 6.958 | 7.010 | 6.958 | 6.983 | 1,946,999 | +0.02(+0.27%) |
Jun 05, 2017 | 6.921 | 6.970 | 6.909 | 6.964 | 1,581,575 | -0.02(-0.26%) |
Jun 02, 2017 | 6.964 | 6.983 | 6.952 | 6.983 | 1,159,520 | +0.07(+0.98%) |
Jun 01, 2017 | 6.866 | 6.915 | 6.848 | 6.915 | 1,328,613 | +0.01(+0.09%) |
May 31, 2017 | 6.933 | 6.958 | 6.890 | 6.909 | 2,620,999 | +0.02(+0.27%) |
May 30, 2017 | 6.915 | 6.933 | 6.878 | 6.890 | 1,506,530 | -0.04(-0.62%) |
May 26, 2017 | 6.909 | 6.943 | 6.896 | 6.933 | 1,100,727 | -0.02(-0.35%) |
May 25, 2017 | 6.958 | 6.983 | 6.946 | 6.958 | 1,769,452 | +0.06(+0.89%) |
May 24, 2017 | 6.859 | 6.896 | 6.847 | 6.896 | 1,504,690 | -0.02(-0.36%) |
May 23, 2017 | 6.946 | 6.961 | 6.903 | 6.921 | 1,677,365 | +0.02(+0.36%) |
May 22, 2017 | 6.921 | 6.940 | 6.890 | 6.896 | 1,949,289 | +0.03(+0.45%) |
May 19, 2017 | 6.841 | 6.890 | 6.841 | 6.866 | 2,276,911 | +0.18(+2.76%) |
May 18, 2017 | 6.607 | 6.687 | 6.588 | 6.681 | 4,185,010 | -0.05(-0.73%) |
May 17, 2017 | 6.810 | 6.838 | 6.730 | 6.730 | 2,694,513 | -0.18(-2.58%) |
May 16, 2017 | 6.921 | 6.921 | 6.878 | 6.909 | 1,596,072 | +0.06(+0.90%) |
May 15, 2017 | 6.786 | 6.847 | 6.779 | 6.847 | 1,647,150 | +0.04(+0.63%) |
May 12, 2017 | 6.736 | 6.804 | 6.718 | 6.804 | 2,457,912 | +0.10(+1.47%) |
May 11, 2017 | 6.736 | 6.739 | 6.671 | 6.706 | 3,520,451 | -0.31(-4.39%) |
May 10, 2017 | 6.964 | 7.023 | 6.958 | 7.013 | 1,637,742 | +0.01(+0.09%) |
May 09, 2017 | 7.001 | 7.026 | 6.977 | 7.007 | 1,992,114 | -0.03(-0.44%) |
May 08, 2017 | 7.063 | 7.069 | 7.023 | 7.038 | 3,068,620 | -0.12(-1.72%) |
May 05, 2017 | 7.093 | 7.167 | 7.075 | 7.161 | 2,297,619 | +0.10(+1.39%) |
May 04, 2017 | 6.983 | 7.069 | 6.980 | 7.063 | 2,067,070 | +0.15(+2.23%) |
May 03, 2017 | 6.933 | 6.933 | 6.903 | 6.909 | 1,689,824 | -0.04(-0.62%) |
May 02, 2017 | 6.921 | 6.952 | 6.915 | 6.952 | 1,782,594 | +0.11(+1.62%) |
May 01, 2017 | 6.866 | 6.866 | 6.838 | 6.841 | 872,236 | +0.01(+0.09%) |
Apr 28, 2017 | 6.847 | 6.850 | 6.810 | 6.835 | 2,061,638 | -0.02(-0.36%) |
Apr 27, 2017 | 6.866 | 6.872 | 6.835 | 6.859 | 1,752,515 | -0.07(-1.07%) |
Apr 26, 2017 | 6.952 | 6.973 | 6.915 | 6.933 | 1,980,126 | -0.14(-1.92%) |
Apr 25, 2017 | 7.044 | 7.093 | 7.026 | 7.069 | 1,650,864 | +0.07(+0.97%) |
Apr 24, 2017 | 6.995 | 7.026 | 6.976 | 7.001 | 1,983,301 | +0.29(+4.31%) |
Apr 21, 2017 | 6.706 | 6.718 | 6.671 | 6.712 | 1,777,312 | -0.05(-0.73%) |
Apr 20, 2017 | 6.786 | 6.810 | 6.761 | 6.761 | 1,747,100 | +0.04(+0.64%) |
Apr 19, 2017 | 6.712 | 6.746 | 6.702 | 6.718 | 2,264,363 | +0.02(+0.28%) |
Apr 18, 2017 | 6.712 | 6.656 | 6.699 | 1,842,416 | -0.05(-0.73%) | |
Apr 17, 2017 | 6.736 | 6.755 | 6.712 | 6.749 | 1,497,455 | +0.07(+1.11%) |
Apr 13, 2017 | 6.687 | 6.712 | 6.669 | 6.675 | 1,876,261 | -0.09(-1.27%) |
Apr 12, 2017 | 6.724 | 6.767 | 6.712 | 6.761 | 1,289,780 | -0.04(-0.63%) |
Apr 11, 2017 | 6.792 | 6.810 | 6.736 | 6.804 | 1,942,731 | +0.05(+0.73%) |
Apr 10, 2017 | 6.755 | 6.767 | 6.718 | 6.755 | 2,047,271 | -0.04(-0.63%) |
Apr 07, 2017 | 6.804 | 6.823 | 6.779 | 6.798 | 1,200,118 | -0.03(-0.45%) |
Apr 06, 2017 | 6.835 | 6.878 | 6.816 | 6.829 | 1,760,614 | +0.02(+0.27%) |
Apr 05, 2017 | 6.847 | 6.859 | 6.804 | 6.810 | 2,265,028 | -0.06(-0.90%) |
Apr 04, 2017 | 6.804 | 6.884 | 6.786 | 6.872 | 1,743,357 | +0.03(+0.45%) |
Apr 03, 2017 | 6.866 | 6.866 | 6.779 | 6.841 | 1,744,457 | -0.05(-0.71%) |
Mar 31, 2017 | 6.847 | 6.909 | 6.841 | 6.890 | 1,893,378 | +0.01(+0.18%) |
Mar 30, 2017 | 6.884 | 6.906 | 6.872 | 6.878 | 1,098,014 | -0.04(-0.53%) |
Mar 29, 2017 | 6.884 | 6.921 | 6.847 | 6.915 | 1,939,933 | -0.08(-1.14%) |
Mar 28, 2017 | 6.970 | 7.010 | 6.961 | 6.995 | 1,814,548 | +0.01(+0.09%) |
Mar 27, 2017 | 6.970 | 7.001 | 6.958 | 6.989 | 2,253,266 | +0.05(+0.71%) |
Mar 24, 2017 | 6.933 | 6.964 | 6.915 | 6.940 | 2,239,789 | +0.01(+0.09%) |
Mar 23, 2017 | 6.878 | 6.964 | 6.872 | 6.933 | 1,897,710 | +0.01(+0.18%) |
Mar 22, 2017 | 6.927 | 6.940 | 6.903 | 6.921 | 3,568,796 | +0.07(+0.99%) |
Mar 21, 2017 | 6.995 | 7.010 | 6.853 | 6.853 | 3,562,779 | -0.06(-0.89%) |
Mar 20, 2017 | 6.952 | 6.958 | 6.890 | 6.915 | 2,678,140 | -0.08(-1.14%) |
Mar 17, 2017 | 6.964 | 7.013 | 6.946 | 6.995 | 2,990,878 | +0.08(+1.16%) |
Mar 16, 2017 | 6.853 | 6.927 | 6.853 | 6.915 | 3,248,736 | +0.15(+2.28%) |
Mar 15, 2017 | 6.632 | 6.792 | 6.632 | 6.761 | 3,690,100 | +0.12(+1.76%) |
Mar 14, 2017 | 6.644 | 6.653 | 6.619 | 6.644 | 2,919,497 | -0.12(-1.73%) |
Mar 13, 2017 | 6.742 | 6.773 | 6.724 | 6.761 | 2,392,972 | -0.01(-0.18%) |
Mar 10, 2017 | 6.755 | 6.779 | 6.736 | 6.773 | 2,063,434 | +0.05(+0.73%) |
Mar 09, 2017 | 6.699 | 6.730 | 6.675 | 6.724 | 3,276,296 | +0.14(+2.15%) |
Mar 08, 2017 | 6.613 | 6.613 | 6.576 | 6.582 | 1,551,665 | +0.01(+0.09%) |
Mar 07, 2017 | 6.539 | 6.589 | 6.539 | 6.576 | 2,679,506 | +0.00(+0.00%) |
Mar 06, 2017 | 6.539 | 6.582 | 6.530 | 6.576 | 4,489,304 | +0.08(+1.23%) |
Mar 03, 2017 | 6.453 | 6.502 | 6.416 | 6.496 | 3,289,208 | +0.10(+1.54%) |
Mar 02, 2017 | 6.367 | 6.410 | 6.366 | 6.398 | 3,609,012 | -0.02(-0.29%) |
Mar 01, 2017 | 6.373 | 6.435 | 6.361 | 6.416 | 2,844,049 | +0.18(+2.86%) |
Feb 28, 2017 | 6.293 | 6.305 | 6.225 | 6.238 | 2,033,142 | -0.01(-0.10%) |
Feb 27, 2017 | 6.213 | 6.259 | 6.207 | 6.244 | 1,333,142 | -0.01(-0.10%) |
Feb 24, 2017 | 6.188 | 6.250 | 6.182 | 6.250 | 1,437,268 | +0.06(+0.89%) |
Feb 23, 2017 | 6.194 | 6.225 | 6.164 | 6.194 | 2,013,552 | +0.14(+2.24%) |
Feb 22, 2017 | 6.034 | 6.074 | 5.991 | 6.059 | 1,654,191 | -0.04(-0.61%) |
Feb 21, 2017 | 6.065 | 6.096 | 6.041 | 6.096 | 1,712,124 | +0.02(+0.30%) |
Feb 17, 2017 | 6.077 | 6.077 | 6.077 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.090 | 6.111 | 6.071 | 6.096 | 1,914,250 | +0.05(+0.81%) |
Feb 15, 2017 | 5.967 | 6.053 | 5.960 | 6.047 | 1,377,559 | +0.07(+1.24%) |
Feb 14, 2017 | 5.960 | 5.973 | 5.924 | 5.973 | 1,906,364 | +0.05(+0.83%) |
Feb 13, 2017 | 5.942 | 5.953 | 5.917 | 5.924 | 1,143,844 | +0.02(+0.42%) |
Feb 10, 2017 | 5.880 | 5.911 | 5.868 | 5.899 | 1,162,526 | -0.07(-1.14%) |
Feb 09, 2017 | 5.930 | 5.997 | 5.930 | 5.967 | 1,968,303 | +0.12(+2.00%) |
Feb 08, 2017 | 5.807 | 5.856 | 5.771 | 5.850 | 1,551,145 | +0.02(+0.42%) |
Feb 07, 2017 | 5.831 | 5.837 | 5.800 | 5.825 | 1,779,810 | -0.02(-0.42%) |
Feb 06, 2017 | 5.868 | 5.880 | 5.850 | 5.850 | 1,831,880 | -0.10(-1.66%) |
Feb 03, 2017 | 5.967 | 5.967 | 5.936 | 5.948 | 5,167,680 | +0.03(+0.52%) |
Feb 02, 2017 | 5.936 | 5.967 | 5.905 | 5.917 | 4,300,028 | +0.05(+0.84%) |
Feb 01, 2017 | 5.887 | 5.890 | 5.813 | 5.868 | 2,128,104 | -0.07(-1.14%) |
Jan 31, 2017 | 5.905 | 5.967 | 5.905 | 5.936 | 3,869,966 | +0.03(+0.52%) |
Jan 30, 2017 | 5.874 | 5.905 | 5.850 | 5.905 | 3,177,831 | -0.04(-0.72%) |
Jan 27, 2017 | 5.930 | 5.954 | 5.917 | 5.948 | 1,650,976 | -0.02(-0.31%) |
Jan 26, 2017 | 5.991 | 5.994 | 5.936 | 5.967 | 1,818,706 | -0.07(-1.12%) |
Jan 25, 2017 | 6.065 | 6.074 | 5.991 | 6.034 | 10,114,807 | +0.05(+0.82%) |
Jan 24, 2017 | 5.948 | 5.997 | 5.942 | 5.985 | 2,822,443 | +0.06(+0.93%) |
Jan 23, 2017 | 5.887 | 5.936 | 5.868 | 5.930 | 2,249,741 | -0.02(-0.41%) |
Jan 20, 2017 | 5.973 | 5.985 | 5.917 | 5.954 | 1,394,016 | +0.04(+0.62%) |
Jan 19, 2017 | 5.930 | 5.942 | 5.874 | 5.917 | 2,549,395 | -0.02(-0.41%) |
Jan 18, 2017 | 5.985 | 5.991 | 5.930 | 5.942 | 2,381,222 | -0.04(-0.72%) |
Jan 17, 2017 | 5.942 | 5.997 | 5.924 | 5.985 | 2,693,578 | -0.01(-0.21%) |
Jan 13, 2017 | 5.997 | 5.997 | 5.997 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.954 | 6.010 | 5.954 | 6.004 | 1,970,570 | +0.06(+1.04%) |
Jan 11, 2017 | 5.893 | 5.942 | 5.862 | 5.942 | 2,340,602 | +0.01(+0.10%) |
Jan 10, 2017 | 5.942 | 5.954 | 5.930 | 5.936 | 4,787,937 | -0.01(-0.10%) |
Jan 09, 2017 | 5.924 | 5.960 | 5.911 | 5.942 | 1,961,903 | +0.00(+0.00%) |
Jan 06, 2017 | 5.917 | 5.960 | 5.911 | 5.942 | 4,292,693 | -0.01(-0.10%) |
Jan 05, 2017 | 5.880 | 5.954 | 5.880 | 5.948 | 7,198,705 | +0.20(+3.54%) |
Jan 04, 2017 | 5.776 | 5.788 | 5.739 | 5.745 | 2,424,002 | +0.01(+0.11%) |
Jan 03, 2017 | 5.659 | 5.745 | 5.634 | 5.739 | 2,996,146 | +0.07(+1.30%) |
Dec 30, 2016 | 5.665 | 5.665 | 5.665 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.628 | 5.653 | 5.603 | 5.622 | 1,488,758 | +0.06(+1.11%) |
Dec 28, 2016 | 5.566 | 5.603 | 5.551 | 5.560 | 1,918,296 | -0.06(-1.10%) |
Dec 27, 2016 | 5.640 | 5.659 | 5.616 | 5.622 | 2,028,184 | -0.02(-0.44%) |
Dec 23, 2016 | 5.646 | 5.646 | 5.646 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.560 | 5.589 | 5.548 | 5.560 | 2,236,937 | -0.09(-1.53%) |
Dec 21, 2016 | 5.653 | 5.668 | 5.637 | 5.646 | 2,755,808 | -0.04(-0.65%) |
Dec 20, 2016 | 5.628 | 5.683 | 5.622 | 5.683 | 2,788,590 | +0.10(+1.76%) |
Dec 19, 2016 | 5.591 | 5.628 | 5.585 | 5.585 | 1,978,729 | -0.01(-0.22%) |
Dec 16, 2016 | 5.542 | 5.622 | 5.533 | 5.597 | 3,742,049 | +0.10(+1.91%) |
Dec 15, 2016 | 5.486 | 5.517 | 5.462 | 5.493 | 3,209,303 | +0.04(+0.68%) |
Dec 14, 2016 | 5.554 | 5.566 | 5.440 | 5.456 | 5,200,876 | -0.11(-1.99%) |
Dec 13, 2016 | 5.536 | 5.597 | 5.523 | 5.566 | 4,914,390 | +0.15(+2.73%) |
Dec 12, 2016 | 5.425 | 5.474 | 5.419 | 5.419 | 3,441,866 | +0.04(+0.69%) |
Dec 09, 2016 | 5.369 | 5.388 | 5.339 | 5.382 | 2,584,008 | +0.01(+0.23%) |
Dec 08, 2016 | 5.345 | 5.382 | 5.314 | 5.369 | 3,621,430 | +0.10(+1.99%) |
Dec 07, 2016 | 5.197 | 5.283 | 5.191 | 5.265 | 1,932,824 | +0.07(+1.30%) |
Dec 06, 2016 | 5.148 | 5.200 | 5.135 | 5.197 | 4,005,332 | +0.10(+1.93%) |
Dec 05, 2016 | 5.080 | 5.123 | 5.074 | 5.098 | 2,255,980 | +0.06(+1.22%) |
Dec 02, 2016 | 5.037 | 5.068 | 5.018 | 5.037 | 2,108,876 | -0.03(-0.61%) |
Dec 01, 2016 | 5.086 | 5.086 | 5.049 | 5.068 | 2,692,592 | -0.04(-0.72%) |
Nov 30, 2016 | 5.148 | 5.154 | 5.092 | 5.105 | 2,536,905 | -0.04(-0.72%) |
Nov 29, 2016 | 5.117 | 5.160 | 5.105 | 5.142 | 3,033,645 | +0.06(+1.09%) |
Nov 28, 2016 | 5.135 | 5.135 | 5.080 | 5.086 | 2,248,692 | -0.06(-1.08%) |
Nov 25, 2016 | 5.154 | 5.160 | 5.129 | 5.142 | 1,229,630 | -0.01(-0.24%) |
Nov 23, 2016 | 5.154 | 5.154 | 5.154 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.209 | 5.228 | 5.182 | 5.215 | 2,995,857 | +0.02(+0.36%) |
Nov 21, 2016 | 5.185 | 5.203 | 5.160 | 5.197 | 1,824,973 | +0.01(+0.12%) |
Nov 18, 2016 | 5.209 | 5.215 | 5.172 | 5.191 | 1,934,642 | -0.11(-2.09%) |
Nov 17, 2016 | 5.363 | 5.387 | 5.289 | 5.302 | 3,025,492 | +0.04(+0.82%) |
Nov 16, 2016 | 5.222 | 5.283 | 5.222 | 5.259 | 4,071,942 | -0.08(-1.50%) |
Nov 15, 2016 | 5.277 | 5.345 | 5.252 | 5.339 | 4,869,489 | +0.05(+1.04%) |
Nov 14, 2016 | 5.290 | 5.301 | 5.266 | 5.284 | 2,041,069 | -0.05(-0.89%) |
Nov 11, 2016 | 5.384 | 5.390 | 5.313 | 5.331 | 2,461,008 | -0.16(-2.91%) |
Nov 10, 2016 | 5.550 | 5.573 | 5.452 | 5.491 | 3,877,181 | -0.21(-3.63%) |
Nov 09, 2016 | 5.609 | 5.721 | 5.603 | 5.697 | 3,555,002 | -0.12(-2.13%) |
Nov 08, 2016 | 5.780 | 5.839 | 5.757 | 5.822 | 2,652,585 | +0.01(+0.10%) |
Nov 07, 2016 | 5.822 | 5.839 | 5.787 | 5.816 | 4,458,704 | +0.06(+1.03%) |
Nov 04, 2016 | 5.804 | 5.810 | 5.745 | 5.757 | 3,307,868 | -0.10(-1.72%) |
Nov 03, 2016 | 5.881 | 5.904 | 5.841 | 5.857 | 2,958,788 | -0.02(-0.40%) |
Nov 02, 2016 | 5.940 | 5.957 | 5.857 | 5.881 | 2,502,333 | -0.07(-1.19%) |
Nov 01, 2016 | 6.052 | 6.052 | 5.928 | 5.952 | 2,390,974 | -0.04(-0.69%) |
Oct 31, 2016 | 5.957 | 5.993 | 5.940 | 5.993 | 2,479,712 | +0.07(+1.10%) |
Oct 28, 2016 | 5.904 | 5.966 | 5.898 | 5.928 | 2,838,704 | +0.07(+1.21%) |
Oct 27, 2016 | 5.833 | 5.881 | 5.822 | 5.857 | 2,275,037 | -0.03(-0.50%) |
Oct 26, 2016 | 5.869 | 5.946 | 5.869 | 5.887 | 2,717,624 | -0.02(-0.40%) |
Oct 25, 2016 | 5.934 | 5.940 | 5.881 | 5.910 | 2,837,262 | +0.04(+0.60%) |
Oct 24, 2016 | 5.898 | 5.928 | 5.866 | 5.875 | 1,986,485 | +0.05(+0.81%) |
Oct 21, 2016 | 5.804 | 5.833 | 5.792 | 5.827 | 3,005,458 | -0.05(-0.80%) |
Oct 20, 2016 | 5.839 | 5.881 | 5.825 | 5.875 | 2,963,155 | +0.10(+1.74%) |
Oct 19, 2016 | 5.751 | 5.786 | 5.739 | 5.774 | 1,385,575 | +0.02(+0.41%) |
Oct 18, 2016 | 5.733 | 5.774 | 5.706 | 5.751 | 1,496,447 | +0.08(+1.35%) |
Oct 17, 2016 | 5.697 | 5.712 | 5.662 | 5.674 | 1,464,196 | -0.04(-0.62%) |
Oct 14, 2016 | 5.733 | 5.762 | 5.706 | 5.709 | 1,589,173 | +0.04(+0.73%) |
Oct 13, 2016 | 5.609 | 5.689 | 5.582 | 5.668 | 2,646,413 | -0.02(-0.31%) |
Oct 12, 2016 | 5.692 | 5.706 | 5.656 | 5.686 | 2,184,932 | -0.05(-0.82%) |
Oct 11, 2016 | 5.762 | 5.768 | 5.686 | 5.733 | 4,663,962 | -0.01(-0.10%) |
Oct 10, 2016 | 5.768 | 5.780 | 5.727 | 5.739 | 3,133,993 | +0.04(+0.73%) |
Oct 07, 2016 | 5.745 | 5.745 | 5.662 | 5.697 | 6,807,429 | -0.14(-2.43%) |
Oct 06, 2016 | 5.857 | 5.872 | 5.830 | 5.839 | 4,302,165 | -0.07(-1.20%) |
Oct 05, 2016 | 5.934 | 5.940 | 5.898 | 5.910 | 3,141,091 | -0.01(-0.20%) |
Oct 04, 2016 | 6.005 | 6.017 | 5.892 | 5.922 | 4,123,758 | -0.08(-1.38%) |