Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.423 | 6.447 | 6.413 | 6.429 | 408,724 | +0.02(+0.37%) |
Mar 30, 2017 | 6.423 | 6.423 | 6.405 | 6.405 | 464,518 | -0.02(-0.28%) |
Mar 29, 2017 | 6.364 | 6.429 | 6.358 | 6.423 | 694,455 | +0.07(+1.17%) |
Mar 28, 2017 | 6.372 | 6.384 | 6.346 | 6.349 | 563,044 | -0.02(-0.37%) |
Mar 27, 2017 | 6.366 | 6.384 | 6.354 | 6.372 | 525,302 | -0.01(-0.09%) |
Mar 24, 2017 | 6.349 | 6.378 | 6.349 | 6.378 | 474,379 | +0.04(+0.56%) |
Mar 23, 2017 | 6.355 | 6.366 | 6.343 | 6.343 | 448,725 | -0.02(-0.28%) |
Mar 22, 2017 | 6.343 | 6.361 | 6.331 | 6.361 | 508,978 | +0.02(+0.28%) |
Mar 21, 2017 | 6.331 | 6.355 | 6.307 | 6.343 | 511,173 | +0.01(+0.19%) |
Mar 20, 2017 | 6.331 | 6.355 | 6.319 | 6.331 | 551,242 | -0.01(-0.09%) |
Mar 17, 2017 | 6.325 | 6.343 | 6.313 | 6.337 | 275,239 | +0.02(+0.37%) |
Mar 16, 2017 | 6.331 | 6.337 | 6.295 | 6.313 | 430,006 | -0.02(-0.28%) |
Mar 15, 2017 | 6.266 | 6.343 | 6.260 | 6.331 | 471,609 | +0.08(+1.33%) |
Mar 14, 2017 | 6.290 | 6.290 | 6.236 | 6.248 | 364,091 | -0.05(-0.85%) |
Mar 13, 2017 | 6.278 | 6.301 | 6.260 | 6.301 | 466,982 | +0.03(+0.47%) |
Mar 10, 2017 | 6.248 | 6.290 | 6.195 | 6.272 | 803,571 | +0.08(+1.34%) |
Mar 09, 2017 | 6.272 | 6.290 | 6.171 | 6.189 | 1,014,805 | -0.09(-1.41%) |
Mar 08, 2017 | 6.319 | 6.319 | 6.278 | 6.278 | 555,457 | -0.05(-0.84%) |
Mar 07, 2017 | 6.313 | 6.331 | 6.295 | 6.331 | 509,939 | +0.03(+0.47%) |
Mar 06, 2017 | 6.295 | 6.325 | 6.272 | 6.301 | 623,175 | +0.01(+0.09%) |
Mar 03, 2017 | 6.301 | 6.313 | 6.290 | 6.295 | 433,021 | -0.04(-0.56%) |
Mar 02, 2017 | 6.325 | 6.331 | 6.295 | 6.331 | 543,502 | +0.02(+0.38%) |
Mar 01, 2017 | 6.319 | 6.331 | 6.301 | 6.307 | 482,348 | -0.01(-0.09%) |
Feb 28, 2017 | 6.307 | 6.349 | 6.307 | 6.313 | 467,261 | +0.00(+0.00%) |
Feb 27, 2017 | 6.301 | 6.331 | 6.301 | 6.313 | 457,534 | +0.01(+0.09%) |
Feb 24, 2017 | 6.301 | 6.349 | 6.290 | 6.307 | 592,665 | -0.00(-0.05%) |
Feb 23, 2017 | 6.304 | 6.328 | 6.301 | 6.310 | 1,014,616 | +0.02(+0.28%) |
Feb 22, 2017 | 6.298 | 6.310 | 6.281 | 6.293 | 647,184 | -0.01(-0.19%) |
Feb 21, 2017 | 6.298 | 6.316 | 6.293 | 6.304 | 437,571 | +0.01(+0.19%) |
Feb 17, 2017 | 6.293 | 6.293 | 6.293 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.275 | 6.310 | 6.275 | 6.298 | 474,720 | +0.02(+0.37%) |
Feb 15, 2017 | 6.275 | 6.293 | 6.269 | 6.275 | 614,138 | -0.02(-0.37%) |
Feb 14, 2017 | 6.293 | 6.310 | 6.268 | 6.298 | 574,232 | -0.02(-0.28%) |
Feb 13, 2017 | 6.298 | 6.316 | 6.287 | 6.316 | 464,462 | +0.02(+0.37%) |
Feb 10, 2017 | 6.293 | 6.304 | 6.272 | 6.293 | 703,286 | +0.01(+0.19%) |
Feb 09, 2017 | 6.269 | 6.298 | 6.246 | 6.281 | 513,896 | +0.02(+0.28%) |
Feb 08, 2017 | 6.251 | 6.275 | 6.246 | 6.263 | 328,238 | +0.01(+0.09%) |
Feb 07, 2017 | 6.240 | 6.269 | 6.234 | 6.257 | 464,183 | +0.02(+0.38%) |
Feb 06, 2017 | 6.246 | 6.263 | 6.228 | 6.234 | 419,826 | +0.01(+0.09%) |
Feb 03, 2017 | 6.246 | 6.263 | 6.222 | 6.228 | 361,151 | -0.01(-0.09%) |
Feb 02, 2017 | 6.234 | 6.246 | 6.222 | 6.234 | 325,881 | +0.00(+0.00%) |
Feb 01, 2017 | 6.246 | 6.263 | 6.204 | 6.234 | 432,725 | +0.01(+0.09%) |
Jan 31, 2017 | 6.216 | 6.246 | 6.210 | 6.228 | 493,561 | +0.01(+0.09%) |
Jan 30, 2017 | 6.210 | 6.234 | 6.193 | 6.222 | 429,627 | +0.02(+0.28%) |
Jan 27, 2017 | 6.222 | 6.263 | 6.187 | 6.204 | 498,692 | -0.03(-0.42%) |
Jan 26, 2017 | 6.243 | 6.248 | 6.216 | 6.231 | 508,450 | +0.01(+0.09%) |
Jan 25, 2017 | 6.196 | 6.243 | 6.167 | 6.225 | 602,184 | +0.04(+0.57%) |
Jan 24, 2017 | 6.143 | 6.196 | 6.143 | 6.190 | 689,592 | +0.04(+0.57%) |
Jan 23, 2017 | 6.155 | 6.178 | 6.143 | 6.155 | 426,218 | +0.01(+0.19%) |
Jan 20, 2017 | 6.126 | 6.161 | 6.114 | 6.143 | 488,380 | +0.02(+0.29%) |
Jan 19, 2017 | 6.167 | 6.167 | 6.120 | 6.126 | 613,621 | -0.04(-0.66%) |
Jan 18, 2017 | 6.184 | 6.195 | 6.102 | 6.167 | 694,908 | -0.02(-0.38%) |
Jan 17, 2017 | 6.137 | 6.196 | 6.131 | 6.190 | 576,677 | +0.05(+0.76%) |
Jan 13, 2017 | 6.143 | 6.143 | 6.143 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.137 | 6.167 | 6.108 | 6.114 | 470,519 | -0.04(-0.57%) |
Jan 11, 2017 | 6.091 | 6.161 | 6.091 | 6.149 | 853,570 | +0.04(+0.57%) |
Jan 10, 2017 | 6.120 | 6.126 | 6.079 | 6.114 | 707,286 | +0.01(+0.19%) |
Jan 09, 2017 | 6.079 | 6.108 | 6.056 | 6.102 | 546,561 | +0.02(+0.38%) |
Jan 06, 2017 | 6.102 | 6.131 | 6.067 | 6.079 | 443,127 | -0.04(-0.67%) |
Jan 05, 2017 | 6.073 | 6.120 | 6.050 | 6.120 | 381,914 | +0.04(+0.74%) |
Jan 04, 2017 | 6.038 | 6.079 | 6.026 | 6.075 | 397,101 | +0.04(+0.71%) |
Jan 03, 2017 | 6.032 | 6.044 | 5.997 | 6.032 | 412,201 | +0.05(+0.88%) |
Dec 30, 2016 | 5.980 | 5.980 | 5.980 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 5.974 | 5.999 | 5.968 | 5.991 | 405,769 | +0.02(+0.39%) |
Dec 28, 2016 | 6.026 | 6.044 | 5.968 | 5.968 | 420,259 | -0.06(-0.92%) |
Dec 27, 2016 | 6.058 | 6.093 | 6.006 | 6.023 | 762,332 | -0.05(-0.86%) |
Dec 23, 2016 | 6.076 | 6.076 | 6.076 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 6.047 | 6.070 | 6.029 | 6.064 | 319,125 | +0.02(+0.29%) |
Dec 21, 2016 | 6.047 | 6.064 | 6.041 | 6.047 | 315,825 | -0.01(-0.10%) |
Dec 20, 2016 | 6.029 | 6.059 | 6.012 | 6.052 | 414,808 | +0.02(+0.39%) |
Dec 19, 2016 | 6.000 | 6.035 | 6.000 | 6.029 | 546,902 | +0.01(+0.10%) |
Dec 16, 2016 | 6.000 | 6.041 | 5.990 | 6.023 | 292,283 | +0.03(+0.58%) |
Dec 15, 2016 | 5.948 | 6.000 | 5.925 | 5.989 | 434,089 | +0.03(+0.59%) |
Dec 14, 2016 | 6.006 | 6.023 | 5.936 | 5.954 | 563,781 | -0.06(-0.97%) |
Dec 13, 2016 | 5.971 | 6.012 | 5.959 | 6.012 | 699,670 | +0.05(+0.88%) |
Dec 12, 2016 | 5.919 | 5.989 | 5.905 | 5.959 | 878,799 | +0.03(+0.59%) |
Dec 09, 2016 | 5.901 | 5.936 | 5.890 | 5.925 | 349,498 | +0.01(+0.20%) |
Dec 08, 2016 | 5.890 | 5.930 | 5.872 | 5.913 | 386,990 | +0.02(+0.30%) |
Dec 07, 2016 | 5.878 | 5.925 | 5.867 | 5.896 | 560,858 | +0.03(+0.59%) |
Dec 06, 2016 | 5.837 | 5.884 | 5.837 | 5.861 | 501,382 | +0.02(+0.40%) |
Dec 05, 2016 | 5.855 | 5.855 | 5.826 | 5.837 | 416,797 | +0.01(+0.20%) |
Dec 02, 2016 | 5.843 | 5.849 | 5.820 | 5.826 | 422,442 | -0.02(-0.40%) |
Dec 01, 2016 | 5.832 | 5.867 | 5.808 | 5.849 | 544,850 | +0.02(+0.30%) |
Nov 30, 2016 | 5.890 | 5.890 | 5.832 | 5.832 | 563,399 | -0.09(-1.47%) |
Nov 29, 2016 | 5.907 | 5.930 | 5.907 | 5.919 | 417,905 | +0.01(+0.10%) |
Nov 28, 2016 | 5.913 | 5.948 | 5.901 | 5.913 | 566,847 | +0.00(+0.05%) |
Nov 25, 2016 | 5.864 | 5.910 | 5.864 | 5.910 | 276,595 | +0.05(+0.84%) |
Nov 23, 2016 | 5.861 | 5.861 | 5.861 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.818 | 5.887 | 5.812 | 5.864 | 410,318 | +0.05(+0.89%) |
Nov 21, 2016 | 5.829 | 5.841 | 5.812 | 5.812 | 647,375 | +0.03(+0.60%) |
Nov 18, 2016 | 5.789 | 5.794 | 5.743 | 5.777 | 641,212 | -0.00(-0.00%) |
Nov 17, 2016 | 5.748 | 5.789 | 5.748 | 5.777 | 437,020 | +0.02(+0.40%) |
Nov 16, 2016 | 5.783 | 5.795 | 5.743 | 5.754 | 462,174 | -0.02(-0.40%) |
Nov 15, 2016 | 5.760 | 5.789 | 5.737 | 5.777 | 535,742 | +0.05(+0.91%) |
Nov 14, 2016 | 5.766 | 5.766 | 5.725 | 5.725 | 664,426 | -0.05(-0.80%) |
Nov 11, 2016 | 5.714 | 5.789 | 5.691 | 5.772 | 906,887 | +0.04(+0.71%) |
Nov 10, 2016 | 5.777 | 5.795 | 5.662 | 5.731 | 1,630,429 | -0.06(-1.10%) |
Nov 09, 2016 | 5.748 | 5.800 | 5.748 | 5.795 | 1,036,907 | +0.01(+0.10%) |
Nov 08, 2016 | 5.777 | 5.829 | 5.772 | 5.789 | 447,277 | +0.01(+0.10%) |
Nov 07, 2016 | 5.772 | 5.813 | 5.754 | 5.783 | 679,325 | +0.06(+1.11%) |
Nov 04, 2016 | 5.714 | 5.748 | 5.714 | 5.720 | 529,287 | -0.01(-0.10%) |
Nov 03, 2016 | 5.743 | 5.777 | 5.714 | 5.725 | 629,382 | -0.04(-0.70%) |
Nov 02, 2016 | 5.772 | 5.777 | 5.720 | 5.766 | 896,517 | -0.03(-0.60%) |
Nov 01, 2016 | 5.858 | 5.858 | 5.777 | 5.800 | 395,643 | -0.02(-0.40%) |
Oct 31, 2016 | 5.806 | 5.870 | 5.806 | 5.824 | 330,787 | +0.02(+0.30%) |
Oct 28, 2016 | 5.812 | 5.852 | 5.806 | 5.806 | 329,213 | -0.02(-0.30%) |
Oct 27, 2016 | 5.875 | 5.892 | 5.818 | 5.824 | 330,116 | -0.05(-0.93%) |
Oct 26, 2016 | 5.890 | 5.901 | 5.844 | 5.878 | 370,856 | -0.02(-0.39%) |
Oct 25, 2016 | 5.896 | 5.907 | 5.859 | 5.901 | 409,287 | +0.00(+0.00%) |
Oct 24, 2016 | 5.821 | 5.901 | 5.821 | 5.901 | 487,303 | +0.08(+1.38%) |
Oct 21, 2016 | 5.792 | 5.824 | 5.781 | 5.821 | 279,354 | +0.01(+0.20%) |
Oct 20, 2016 | 5.827 | 5.838 | 5.787 | 5.810 | 382,992 | -0.01(-0.20%) |
Oct 19, 2016 | 5.827 | 5.838 | 5.804 | 5.821 | 385,730 | -0.01(-0.20%) |
Oct 18, 2016 | 5.838 | 5.850 | 5.804 | 5.832 | 428,346 | +0.01(+0.20%) |
Oct 17, 2016 | 5.844 | 5.850 | 5.804 | 5.821 | 473,315 | +0.00(+0.00%) |
Oct 14, 2016 | 5.815 | 5.850 | 5.810 | 5.821 | 443,673 | -0.01(-0.10%) |
Oct 13, 2016 | 5.769 | 5.844 | 5.752 | 5.827 | 366,607 | +0.03(+0.59%) |
Oct 12, 2016 | 5.746 | 5.798 | 5.735 | 5.792 | 391,545 | +0.03(+0.50%) |
Oct 11, 2016 | 5.792 | 5.792 | 5.746 | 5.764 | 677,681 | -0.03(-0.50%) |
Oct 10, 2016 | 5.764 | 5.792 | 5.758 | 5.792 | 386,858 | +0.04(+0.69%) |
Oct 07, 2016 | 5.723 | 5.764 | 5.695 | 5.753 | 527,248 | +0.05(+0.81%) |
Oct 06, 2016 | 5.666 | 5.735 | 5.666 | 5.706 | 608,415 | +0.02(+0.30%) |
Oct 05, 2016 | 5.792 | 5.792 | 5.666 | 5.689 | 1,358,670 | -0.06(-1.10%) |
Oct 04, 2016 | 5.827 | 5.844 | 5.735 | 5.752 | 979,456 | -0.08(-1.38%) |
Oct 03, 2016 | 5.890 | 5.890 | 5.821 | 5.832 | 663,564 | -0.05(-0.88%) |
Sep 30, 2016 | 5.936 | 5.953 | 5.878 | 5.884 | 527,197 | +0.01(+0.10%) |
Sep 29, 2016 | 5.959 | 5.970 | 5.878 | 5.878 | 461,186 | -0.07(-1.16%) |
Sep 28, 2016 | 5.970 | 5.976 | 5.924 | 5.947 | 411,189 | -0.02(-0.34%) |
Sep 27, 2016 | 5.956 | 5.996 | 5.956 | 5.967 | 550,594 | -0.01(-0.19%) |
Sep 26, 2016 | 5.944 | 5.984 | 5.944 | 5.979 | 433,325 | +0.02(+0.38%) |
Sep 23, 2016 | 5.939 | 5.967 | 5.916 | 5.956 | 303,112 | +0.02(+0.29%) |
Sep 22, 2016 | 5.973 | 5.990 | 5.939 | 5.939 | 479,165 | -0.02(-0.29%) |
Sep 21, 2016 | 5.887 | 5.973 | 5.882 | 5.956 | 582,972 | +0.07(+1.16%) |
Sep 20, 2016 | 5.922 | 5.942 | 5.863 | 5.887 | 403,257 | -0.02(-0.29%) |
Sep 19, 2016 | 5.950 | 5.973 | 5.887 | 5.905 | 425,968 | -0.03(-0.58%) |
Sep 16, 2016 | 5.922 | 5.939 | 5.882 | 5.939 | 496,487 | +0.02(+0.39%) |
Sep 15, 2016 | 5.870 | 5.950 | 5.870 | 5.916 | 531,359 | +0.02(+0.39%) |
Sep 14, 2016 | 5.927 | 5.962 | 5.848 | 5.893 | 579,873 | -0.02(-0.39%) |
Sep 13, 2016 | 5.967 | 6.013 | 5.916 | 5.916 | 1,053,333 | -0.09(-1.52%) |
Sep 12, 2016 | 6.007 | 6.024 | 5.956 | 6.007 | 794,539 | -0.01(-0.09%) |
Sep 09, 2016 | 6.013 | 6.030 | 5.967 | 6.013 | 739,594 | -0.03(-0.47%) |
Sep 08, 2016 | 6.041 | 6.058 | 6.036 | 6.041 | 237,310 | +0.00(+0.00%) |
Sep 07, 2016 | 6.076 | 6.081 | 6.036 | 6.041 | 336,263 | -0.02(-0.38%) |
Sep 06, 2016 | 6.036 | 6.076 | 6.030 | 6.064 | 483,127 | +0.05(+0.85%) |
Sep 02, 2016 | 6.019 | 6.013 | 6.013 | 6.013 | 552,693 | +0.01(+0.19%) |
Sep 01, 2016 | 6.001 | 6.019 | 5.990 | 6.001 | 374,812 | -0.01(-0.19%) |
Aug 31, 2016 | 6.019 | 6.030 | 5.996 | 6.013 | 467,731 | -0.01(-0.19%) |
Aug 30, 2016 | 6.053 | 6.070 | 6.013 | 6.024 | 392,943 | -0.01(-0.19%) |
Aug 29, 2016 | 6.030 | 6.053 | 6.013 | 6.036 | 573,406 | +0.02(+0.33%) |
Aug 26, 2016 | 6.027 | 6.055 | 6.010 | 6.016 | 443,431 | -0.01(-0.19%) |
Aug 25, 2016 | 6.050 | 6.055 | 6.016 | 6.027 | 411,781 | -0.02(-0.37%) |
Aug 24, 2016 | 6.044 | 6.061 | 6.010 | 6.050 | 685,431 | -0.01(-0.19%) |
Aug 23, 2016 | 6.038 | 6.061 | 6.021 | 6.061 | 425,205 | +0.03(+0.56%) |
Aug 22, 2016 | 6.004 | 6.044 | 5.993 | 6.027 | 508,991 | +0.02(+0.38%) |
Aug 19, 2016 | 6.010 | 6.038 | 5.999 | 6.004 | 399,973 | -0.02(-0.38%) |
Aug 18, 2016 | 5.970 | 6.038 | 5.908 | 6.027 | 524,844 | +0.06(+0.95%) |
Aug 17, 2016 | 5.993 | 5.993 | 5.953 | 5.970 | 419,867 | -0.03(-0.57%) |
Aug 16, 2016 | 5.948 | 6.027 | 5.948 | 6.004 | 603,402 | +0.05(+0.76%) |
Aug 15, 2016 | 6.027 | 6.038 | 5.959 | 5.959 | 633,721 | -0.07(-1.13%) |
Aug 12, 2016 | 6.055 | 6.061 | 6.027 | 6.027 | 358,608 | -0.03(-0.56%) |
Aug 11, 2016 | 6.004 | 6.061 | 5.993 | 6.061 | 772,480 | +0.06(+0.94%) |
Aug 10, 2016 | 6.027 | 6.044 | 5.982 | 6.004 | 697,153 | +0.00(+0.00%) |
Aug 09, 2016 | 5.970 | 6.004 | 5.948 | 6.004 | 451,340 | +0.05(+0.86%) |
Aug 08, 2016 | 5.976 | 5.976 | 5.936 | 5.953 | 583,192 | -0.01(-0.09%) |
Aug 05, 2016 | 5.959 | 5.982 | 5.950 | 5.959 | 490,278 | +0.01(+0.19%) |
Aug 04, 2016 | 5.965 | 5.987 | 5.948 | 5.948 | 294,796 | -0.03(-0.47%) |
Aug 03, 2016 | 5.942 | 5.987 | 5.925 | 5.976 | 483,235 | +0.01(+0.19%) |
Aug 02, 2016 | 5.976 | 5.987 | 5.936 | 5.965 | 595,902 | -0.01(-0.19%) |
Aug 01, 2016 | 6.010 | 6.021 | 5.976 | 5.976 | 434,677 | -0.04(-0.66%) |
Jul 29, 2016 | 6.044 | 6.067 | 5.987 | 6.016 | 542,266 | -0.05(-0.84%) |
Jul 28, 2016 | 6.038 | 6.067 | 5.999 | 6.067 | 448,272 | +0.03(+0.56%) |
Jul 27, 2016 | 6.033 | 6.061 | 5.976 | 6.033 | 557,936 | -0.00(-0.05%) |
Jul 26, 2016 | 6.013 | 6.047 | 6.013 | 6.035 | 524,969 | +0.01(+0.19%) |
Jul 25, 2016 | 6.007 | 6.041 | 6.004 | 6.024 | 462,560 | +0.01(+0.09%) |
Jul 22, 2016 | 6.002 | 6.024 | 6.002 | 6.019 | 262,237 | -0.01(-0.09%) |
Jul 21, 2016 | 5.990 | 6.029 | 5.990 | 6.024 | 410,773 | +0.03(+0.56%) |
Jul 20, 2016 | 5.990 | 6.019 | 5.979 | 5.990 | 524,840 | +0.00(+0.00%) |
Jul 19, 2016 | 5.968 | 5.990 | 5.957 | 5.990 | 360,053 | +0.01(+0.19%) |
Jul 18, 2016 | 5.979 | 6.019 | 5.945 | 5.979 | 539,631 | +0.03(+0.47%) |
Jul 15, 2016 | 5.957 | 5.990 | 5.940 | 5.951 | 339,880 | -0.01(-0.09%) |
Jul 14, 2016 | 5.985 | 6.013 | 5.945 | 5.957 | 708,427 | -0.03(-0.56%) |
Jul 13, 2016 | 6.024 | 6.035 | 5.985 | 5.990 | 453,108 | -0.01(-0.19%) |
Jul 12, 2016 | 6.035 | 6.069 | 5.996 | 6.002 | 614,429 | -0.05(-0.84%) |
Jul 11, 2016 | 6.064 | 6.064 | 6.002 | 6.052 | 912,893 | -0.01(-0.09%) |
Jul 08, 2016 | 5.996 | 6.069 | 6.013 | 6.058 | 754,818 | +0.05(+0.75%) |
Jul 07, 2016 | 6.035 | 6.037 | 5.996 | 6.013 | 462,898 | -0.06(-0.93%) |
Jul 06, 2016 | 6.030 | 6.075 | 6.002 | 6.069 | 740,110 | +0.04(+0.65%) |
Jul 05, 2016 | 5.940 | 6.047 | 5.934 | 6.030 | 901,003 | +0.11(+1.90%) |
Jul 01, 2016 | 5.957 | 5.917 | 5.917 | 5.917 | 800,513 | -0.06(-1.04%) |
Jun 30, 2016 | 5.968 | 5.996 | 5.945 | 5.979 | 635,283 | +0.02(+0.38%) |
Jun 29, 2016 | 5.968 | 5.990 | 5.945 | 5.957 | 656,208 | -0.01(-0.09%) |
Jun 28, 2016 | 5.883 | 5.974 | 5.838 | 5.962 | 695,065 | +0.10(+1.68%) |
Jun 27, 2016 | 5.875 | 5.875 | 5.802 | 5.864 | 1,031,635 | +0.02(+0.29%) |
Jun 24, 2016 | 5.769 | 5.869 | 5.769 | 5.847 | 917,629 | +0.01(+0.10%) |
Jun 23, 2016 | 5.830 | 5.847 | 5.825 | 5.841 | 424,775 | +0.00(+0.00%) |
Jun 22, 2016 | 5.825 | 5.841 | 5.805 | 5.841 | 454,597 | +0.04(+0.68%) |
Jun 21, 2016 | 5.797 | 5.841 | 5.791 | 5.802 | 550,563 | +0.00(+0.00%) |
Jun 20, 2016 | 5.830 | 5.869 | 5.780 | 5.802 | 558,422 | -0.02(-0.38%) |
Jun 17, 2016 | 5.813 | 5.841 | 5.780 | 5.825 | 335,853 | +0.02(+0.29%) |
Jun 16, 2016 | 5.797 | 5.830 | 5.763 | 5.808 | 362,563 | -0.01(-0.19%) |
Jun 15, 2016 | 5.785 | 5.830 | 5.774 | 5.819 | 403,613 | +0.03(+0.58%) |
Jun 14, 2016 | 5.769 | 5.797 | 5.746 | 5.785 | 368,797 | -0.02(-0.29%) |
Jun 13, 2016 | 5.774 | 5.819 | 5.774 | 5.802 | 331,578 | +0.02(+0.29%) |
Jun 10, 2016 | 5.819 | 5.847 | 5.763 | 5.785 | 737,310 | -0.05(-0.86%) |
Jun 09, 2016 | 5.785 | 5.841 | 5.763 | 5.836 | 432,064 | +0.05(+0.87%) |
Jun 08, 2016 | 5.769 | 5.797 | 5.741 | 5.785 | 447,965 | +0.03(+0.49%) |
Jun 07, 2016 | 5.752 | 5.780 | 5.741 | 5.757 | 340,854 | +0.01(+0.19%) |
Jun 06, 2016 | 5.813 | 6.127 | 5.690 | 5.746 | 898,752 | +0.00(+0.00%) |
Jun 03, 2016 | 5.724 | 5.749 | 5.668 | 5.746 | 541,686 | +0.02(+0.39%) |
Jun 02, 2016 | 5.724 | 5.724 | 5.668 | 5.724 | 440,651 | +0.01(+0.10%) |
Jun 01, 2016 | 5.718 | 5.724 | 5.657 | 5.718 | 536,542 | -0.01(-0.13%) |
May 31, 2016 | 5.735 | 5.757 | 5.718 | 5.726 | 426,895 | +0.01(+0.23%) |
May 27, 2016 | 5.702 | 5.713 | 5.713 | 5.713 | 265,763 | +0.03(+0.49%) |
May 26, 2016 | 5.702 | 5.735 | 5.674 | 5.685 | 296,033 | -0.04(-0.64%) |
May 25, 2016 | 5.643 | 5.721 | 5.627 | 5.721 | 472,917 | +0.06(+1.08%) |
May 24, 2016 | 5.621 | 5.682 | 5.604 | 5.660 | 460,555 | +0.04(+0.79%) |
May 23, 2016 | 5.638 | 5.649 | 5.571 | 5.615 | 592,602 | -0.04(-0.69%) |
May 20, 2016 | 5.621 | 5.704 | 5.621 | 5.654 | 554,826 | +0.03(+0.59%) |
May 19, 2016 | 5.671 | 5.699 | 5.593 | 5.621 | 869,571 | -0.08(-1.46%) |
May 18, 2016 | 5.704 | 5.754 | 5.671 | 5.704 | 396,750 | -0.01(-0.19%) |
May 17, 2016 | 5.766 | 5.782 | 5.704 | 5.716 | 602,258 | -0.06(-0.96%) |
May 16, 2016 | 5.749 | 5.782 | 5.738 | 5.771 | 414,558 | +0.04(+0.78%) |
May 13, 2016 | 5.754 | 5.771 | 5.727 | 5.727 | 326,585 | -0.03(-0.58%) |
May 12, 2016 | 5.732 | 5.782 | 5.727 | 5.760 | 513,571 | +0.03(+0.58%) |
May 11, 2016 | 5.721 | 5.749 | 5.716 | 5.727 | 530,152 | +0.01(+0.19%) |
May 10, 2016 | 5.732 | 5.749 | 5.671 | 5.716 | 751,034 | -0.01(-0.19%) |
May 09, 2016 | 5.704 | 5.732 | 5.688 | 5.727 | 455,304 | +0.02(+0.29%) |
May 06, 2016 | 5.677 | 5.727 | 5.671 | 5.710 | 490,756 | +0.01(+0.10%) |
May 05, 2016 | 5.699 | 5.716 | 5.684 | 5.704 | 446,177 | +0.01(+0.10%) |
May 04, 2016 | 5.643 | 5.699 | 5.643 | 5.699 | 463,115 | +0.03(+0.49%) |
May 03, 2016 | 5.632 | 5.671 | 5.604 | 5.671 | 453,293 | +0.04(+0.69%) |
May 02, 2016 | 5.604 | 5.660 | 5.599 | 5.632 | 391,899 | +0.04(+0.80%) |
Apr 29, 2016 | 5.615 | 5.649 | 5.585 | 5.588 | 298,026 | -0.02(-0.30%) |
Apr 28, 2016 | 5.621 | 5.647 | 5.599 | 5.604 | 429,508 | -0.06(-0.98%) |
Apr 27, 2016 | 5.660 | 5.677 | 5.610 | 5.660 | 320,450 | +0.01(+0.15%) |
Apr 26, 2016 | 5.607 | 5.674 | 5.595 | 5.652 | 581,007 | +0.07(+1.29%) |
Apr 25, 2016 | 5.585 | 5.624 | 5.569 | 5.580 | 418,919 | -0.03(-0.59%) |
Apr 22, 2016 | 5.580 | 5.646 | 5.552 | 5.613 | 393,574 | +0.03(+0.49%) |
Apr 21, 2016 | 5.596 | 5.602 | 5.552 | 5.585 | 463,225 | -0.01(-0.20%) |
Apr 20, 2016 | 5.652 | 5.657 | 5.585 | 5.596 | 495,641 | -0.06(-1.07%) |
Apr 19, 2016 | 5.613 | 5.657 | 5.596 | 5.657 | 474,633 | +0.06(+0.99%) |
Apr 18, 2016 | 5.569 | 5.602 | 5.569 | 5.602 | 383,648 | +0.04(+0.70%) |
Apr 15, 2016 | 5.547 | 5.574 | 5.536 | 5.563 | 520,578 | +0.01(+0.20%) |
Apr 14, 2016 | 5.596 | 5.613 | 5.569 | 5.552 | 431,749 | -0.04(-0.79%) |
Apr 13, 2016 | 5.630 | 5.630 | 5.580 | 5.596 | 332,290 | -0.04(-0.69%) |
Apr 12, 2016 | 5.618 | 5.663 | 5.607 | 5.635 | 549,743 | +0.01(+0.20%) |
Apr 11, 2016 | 5.607 | 5.635 | 5.585 | 5.624 | 778,991 | +0.04(+0.79%) |
Apr 08, 2016 | 5.547 | 5.580 | 5.547 | 5.580 | 614,069 | +0.06(+1.00%) |
Apr 07, 2016 | 5.536 | 5.563 | 5.525 | 5.525 | 643,333 | -0.01(-0.20%) |
Apr 06, 2016 | 5.547 | 5.569 | 5.530 | 5.536 | 510,395 | -0.00(-0.01%) |
Apr 05, 2016 | 5.519 | 5.563 | 5.508 | 5.536 | 632,787 | +0.02(+0.41%) |
Apr 04, 2016 | 5.547 | 5.574 | 5.513 | 5.513 | 563,534 | -0.03(-0.50%) |