Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.764 | 7.816 | 7.764 | 7.795 | 286,465 | +0.03(+0.40%) |
Sep 28, 2017 | 7.749 | 7.769 | 7.733 | 7.764 | 210,660 | +0.01(+0.07%) |
Sep 27, 2017 | 7.728 | 7.769 | 7.713 | 7.759 | 359,333 | +0.06(+0.80%) |
Sep 26, 2017 | 7.718 | 7.731 | 7.698 | 7.698 | 490,381 | +0.00(+0.00%) |
Sep 25, 2017 | 7.682 | 7.713 | 7.662 | 7.698 | 419,201 | +0.01(+0.07%) |
Sep 22, 2017 | 7.693 | 7.718 | 7.677 | 7.693 | 292,359 | +0.00(+0.00%) |
Sep 21, 2017 | 7.718 | 7.723 | 7.693 | 7.693 | 99,551 | -0.03(-0.40%) |
Sep 20, 2017 | 7.739 | 7.744 | 7.708 | 7.723 | 235,356 | +0.00(+0.00%) |
Sep 19, 2017 | 7.687 | 7.728 | 7.687 | 7.723 | 186,872 | +0.04(+0.47%) |
Sep 18, 2017 | 7.693 | 7.708 | 7.677 | 7.687 | 168,371 | -0.01(-0.13%) |
Sep 15, 2017 | 7.667 | 7.698 | 7.667 | 7.698 | 125,128 | +0.03(+0.33%) |
Sep 14, 2017 | 7.646 | 7.698 | 7.646 | 7.672 | 146,439 | +0.02(+0.20%) |
Sep 13, 2017 | 7.652 | 7.682 | 7.651 | 7.657 | 182,529 | +0.00(+0.00%) |
Sep 12, 2017 | 7.626 | 7.672 | 7.626 | 7.657 | 112,575 | +0.05(+0.67%) |
Sep 11, 2017 | 7.585 | 7.626 | 7.578 | 7.605 | 322,490 | +0.06(+0.82%) |
Sep 08, 2017 | 7.570 | 7.580 | 7.539 | 7.544 | 177,376 | -0.03(-0.34%) |
Sep 07, 2017 | 7.570 | 7.585 | 7.554 | 7.570 | 111,598 | +0.01(+0.07%) |
Sep 06, 2017 | 7.554 | 7.575 | 7.549 | 7.564 | 200,059 | +0.03(+0.34%) |
Sep 05, 2017 | 7.580 | 7.584 | 7.508 | 7.539 | 237,173 | -0.05(-0.68%) |
Sep 01, 2017 | 7.580 | 7.605 | 7.564 | 7.590 | 282,316 | +0.02(+0.27%) |
Aug 31, 2017 | 7.534 | 7.580 | 7.534 | 7.570 | 184,490 | +0.05(+0.68%) |
Aug 30, 2017 | 7.503 | 7.544 | 7.494 | 7.518 | 133,543 | +0.02(+0.27%) |
Aug 29, 2017 | 7.452 | 7.508 | 7.436 | 7.498 | 185,302 | +0.02(+0.27%) |
Aug 28, 2017 | 7.508 | 7.508 | 7.472 | 7.477 | 143,395 | -0.02(-0.27%) |
Aug 25, 2017 | 7.493 | 7.508 | 7.472 | 7.498 | 189,198 | +0.02(+0.27%) |
Aug 24, 2017 | 7.493 | 7.493 | 7.467 | 7.477 | 284,398 | -0.01(-0.14%) |
Aug 23, 2017 | 7.436 | 7.498 | 7.436 | 7.488 | 150,361 | +0.01(+0.07%) |
Aug 22, 2017 | 7.436 | 7.493 | 7.436 | 7.482 | 279,417 | +0.06(+0.76%) |
Aug 21, 2017 | 7.416 | 7.431 | 7.392 | 7.426 | 162,929 | -0.01(-0.14%) |
Aug 18, 2017 | 7.441 | 7.457 | 7.406 | 7.436 | 232,459 | -0.02(-0.21%) |
Aug 17, 2017 | 7.508 | 7.529 | 7.436 | 7.452 | 258,849 | -0.08(-1.02%) |
Aug 16, 2017 | 7.529 | 7.549 | 7.518 | 7.529 | 176,763 | +0.00(+0.00%) |
Aug 15, 2017 | 7.564 | 7.564 | 7.518 | 7.529 | 214,732 | -0.02(-0.20%) |
Aug 14, 2017 | 7.508 | 7.549 | 7.498 | 7.544 | 272,227 | +0.10(+1.38%) |
Aug 11, 2017 | 7.380 | 7.457 | 7.365 | 7.441 | 555,705 | +0.02(+0.21%) |
Aug 10, 2017 | 7.554 | 7.554 | 7.411 | 7.426 | 739,372 | -0.14(-1.90%) |
Aug 09, 2017 | 7.575 | 7.575 | 7.544 | 7.570 | 374,957 | -0.01(-0.07%) |
Aug 08, 2017 | 7.595 | 7.631 | 7.575 | 7.575 | 550,663 | -0.03(-0.34%) |
Aug 07, 2017 | 7.585 | 7.610 | 7.580 | 7.600 | 273,085 | +0.02(+0.20%) |
Aug 04, 2017 | 7.585 | 7.595 | 7.575 | 7.585 | 280,260 | +0.01(+0.13%) |
Aug 03, 2017 | 7.570 | 7.585 | 7.559 | 7.575 | 328,538 | -0.01(-0.07%) |
Aug 02, 2017 | 7.575 | 7.585 | 7.554 | 7.580 | 962,502 | +0.02(+0.20%) |
Aug 01, 2017 | 7.570 | 7.580 | 7.554 | 7.565 | 598,438 | +0.02(+0.20%) |
Jul 31, 2017 | 7.580 | 7.580 | 7.544 | 7.549 | 490,772 | -0.01(-0.07%) |
Jul 28, 2017 | 7.549 | 7.565 | 7.539 | 7.554 | 874,085 | +0.01(+0.14%) |
Jul 27, 2017 | 7.585 | 7.585 | 7.534 | 7.544 | 519,679 | -0.02(-0.27%) |
Jul 26, 2017 | 7.565 | 7.590 | 7.561 | 7.565 | 365,880 | +0.00(+0.00%) |
Jul 25, 2017 | 7.544 | 7.565 | 7.536 | 7.565 | 442,204 | +0.05(+0.61%) |
Jul 24, 2017 | 7.524 | 7.524 | 7.493 | 7.519 | 1,211,890 | +0.03(+0.34%) |
Jul 21, 2017 | 7.493 | 7.493 | 7.473 | 7.493 | 186,420 | -0.02(-0.20%) |
Jul 20, 2017 | 7.513 | 7.519 | 7.498 | 7.508 | 139,017 | +0.00(+0.00%) |
Jul 19, 2017 | 7.478 | 7.513 | 7.473 | 7.508 | 157,391 | +0.04(+0.55%) |
Jul 18, 2017 | 7.457 | 7.473 | 7.447 | 7.467 | 174,082 | -0.01(-0.07%) |
Jul 17, 2017 | 7.483 | 7.488 | 7.457 | 7.473 | 201,436 | +0.00(+0.00%) |
Jul 14, 2017 | 7.416 | 7.478 | 7.416 | 7.473 | 199,686 | +0.05(+0.62%) |
Jul 13, 2017 | 7.416 | 7.432 | 7.401 | 7.427 | 150,198 | +0.04(+0.48%) |
Jul 12, 2017 | 7.386 | 7.427 | 7.386 | 7.391 | 235,788 | +0.02(+0.21%) |
Jul 11, 2017 | 7.365 | 7.376 | 7.335 | 7.376 | 222,849 | +0.01(+0.07%) |
Jul 10, 2017 | 7.335 | 7.376 | 7.309 | 7.370 | 195,763 | +0.03(+0.35%) |
Jul 07, 2017 | 7.314 | 7.345 | 7.304 | 7.345 | 183,266 | +0.05(+0.63%) |
Jul 06, 2017 | 7.330 | 7.330 | 7.284 | 7.299 | 327,875 | -0.04(-0.49%) |
Jul 05, 2017 | 7.324 | 7.355 | 7.304 | 7.335 | 171,814 | +0.01(+0.07%) |
Jul 03, 2017 | 7.314 | 7.355 | 7.314 | 7.330 | 246,077 | +0.03(+0.42%) |
Jun 30, 2017 | 7.309 | 7.324 | 7.299 | 7.299 | 235,471 | +0.01(+0.14%) |
Jun 29, 2017 | 7.355 | 7.355 | 7.243 | 7.289 | 352,941 | -0.05(-0.63%) |
Jun 28, 2017 | 7.314 | 7.350 | 7.299 | 7.335 | 268,631 | +0.05(+0.70%) |
Jun 27, 2017 | 7.350 | 7.350 | 7.284 | 7.284 | 407,586 | -0.05(-0.63%) |
Jun 26, 2017 | 7.370 | 7.370 | 7.330 | 7.330 | 330,925 | -0.01(-0.07%) |
Jun 23, 2017 | 7.340 | 7.350 | 7.319 | 7.335 | 235,129 | +0.02(+0.21%) |
Jun 22, 2017 | 7.335 | 7.360 | 7.319 | 7.319 | 149,912 | -0.02(-0.28%) |
Jun 21, 2017 | 7.345 | 7.360 | 7.325 | 7.340 | 138,682 | +0.02(+0.28%) |
Jun 20, 2017 | 7.360 | 7.381 | 7.314 | 7.319 | 334,576 | -0.06(-0.83%) |
Jun 19, 2017 | 7.350 | 7.381 | 7.335 | 7.381 | 135,747 | +0.07(+0.98%) |
Jun 16, 2017 | 7.319 | 7.330 | 7.289 | 7.309 | 172,278 | -0.01(-0.07%) |
Jun 15, 2017 | 7.278 | 7.319 | 7.278 | 7.314 | 177,576 | -0.01(-0.07%) |
Jun 14, 2017 | 7.340 | 7.345 | 7.314 | 7.319 | 225,050 | -0.01(-0.07%) |
Jun 13, 2017 | 7.309 | 7.345 | 7.309 | 7.324 | 213,704 | +0.03(+0.42%) |
Jun 12, 2017 | 7.309 | 7.330 | 7.275 | 7.294 | 332,319 | -0.03(-0.42%) |
Jun 09, 2017 | 7.360 | 7.381 | 7.299 | 7.324 | 433,280 | -0.04(-0.55%) |
Jun 08, 2017 | 7.350 | 7.370 | 7.330 | 7.365 | 374,093 | +0.03(+0.42%) |
Jun 07, 2017 | 7.350 | 7.370 | 7.319 | 7.335 | 600,792 | -0.01(-0.07%) |
Jun 06, 2017 | 7.335 | 7.355 | 7.330 | 7.340 | 232,519 | +0.00(+0.00%) |
Jun 05, 2017 | 7.365 | 7.365 | 7.340 | 7.340 | 188,084 | -0.03(-0.42%) |
Jun 02, 2017 | 7.330 | 7.376 | 7.324 | 7.370 | 451,296 | +0.06(+0.84%) |
Jun 01, 2017 | 7.289 | 7.330 | 7.278 | 7.309 | 365,122 | +0.04(+0.49%) |
May 31, 2017 | 7.278 | 7.289 | 7.238 | 7.273 | 186,999 | +0.01(+0.07%) |
May 30, 2017 | 7.263 | 7.292 | 7.263 | 7.268 | 128,768 | +0.00(+0.00%) |
May 26, 2017 | 7.273 | 7.289 | 7.268 | 7.268 | 211,008 | +0.01(+0.14%) |
May 25, 2017 | 7.243 | 7.289 | 7.243 | 7.258 | 327,949 | +0.04(+0.57%) |
May 24, 2017 | 7.238 | 7.242 | 7.212 | 7.217 | 226,784 | +0.01(+0.07%) |
May 23, 2017 | 7.222 | 7.238 | 7.207 | 7.212 | 216,758 | +0.01(+0.14%) |
May 22, 2017 | 7.181 | 7.207 | 7.181 | 7.202 | 351,087 | +0.03(+0.43%) |
May 19, 2017 | 7.151 | 7.192 | 7.146 | 7.171 | 281,018 | +0.06(+0.79%) |
May 18, 2017 | 7.100 | 7.135 | 7.079 | 7.115 | 393,654 | +0.02(+0.22%) |
May 17, 2017 | 7.176 | 7.181 | 7.100 | 7.100 | 618,304 | -0.11(-1.56%) |
May 16, 2017 | 7.217 | 7.233 | 7.212 | 7.212 | 337,349 | +0.00(+0.00%) |
May 15, 2017 | 7.197 | 7.233 | 7.197 | 7.212 | 402,446 | +0.04(+0.57%) |
May 12, 2017 | 7.192 | 7.202 | 7.166 | 7.171 | 523,234 | -0.02(-0.21%) |
May 11, 2017 | 7.202 | 7.202 | 7.166 | 7.187 | 429,400 | -0.04(-0.50%) |
May 10, 2017 | 7.217 | 7.222 | 7.207 | 7.222 | 203,355 | +0.01(+0.14%) |
May 09, 2017 | 7.227 | 7.232 | 7.202 | 7.212 | 118,624 | -0.01(-0.07%) |
May 08, 2017 | 7.212 | 7.222 | 7.182 | 7.217 | 444,829 | -0.01(-0.07%) |
May 05, 2017 | 7.197 | 7.222 | 7.187 | 7.222 | 186,357 | +0.04(+0.50%) |
May 04, 2017 | 7.182 | 7.209 | 7.166 | 7.187 | 393,150 | +0.00(+0.00%) |
May 03, 2017 | 7.176 | 7.192 | 7.171 | 7.187 | 123,098 | +0.00(+0.00%) |
May 02, 2017 | 7.187 | 7.222 | 7.171 | 7.187 | 326,415 | +0.01(+0.07%) |
May 01, 2017 | 7.166 | 7.189 | 7.156 | 7.182 | 353,749 | +0.03(+0.43%) |
Apr 28, 2017 | 7.171 | 7.171 | 7.141 | 7.151 | 273,211 | +0.00(+0.00%) |
Apr 27, 2017 | 7.141 | 7.161 | 7.131 | 7.151 | 266,786 | +0.02(+0.29%) |
Apr 26, 2017 | 7.131 | 7.151 | 7.126 | 7.131 | 343,147 | +0.02(+0.21%) |
Apr 25, 2017 | 7.095 | 7.131 | 7.095 | 7.115 | 281,663 | +0.04(+0.50%) |
Apr 24, 2017 | 7.049 | 7.090 | 7.049 | 7.080 | 400,533 | +0.06(+0.87%) |
Apr 21, 2017 | 7.019 | 7.039 | 7.003 | 7.019 | 230,688 | +0.00(+0.00%) |
Apr 20, 2017 | 6.983 | 7.029 | 6.973 | 7.019 | 258,114 | +0.06(+0.80%) |
Apr 19, 2017 | 6.973 | 7.002 | 6.963 | 6.963 | 193,937 | -0.01(-0.15%) |
Apr 18, 2017 | 6.968 | 6.993 | 6.963 | 6.973 | 258,426 | -0.01(-0.15%) |
Apr 17, 2017 | 6.953 | 6.993 | 6.953 | 6.983 | 270,865 | +0.04(+0.51%) |
Apr 13, 2017 | 6.988 | 7.014 | 6.947 | 6.947 | 272,767 | -0.05(-0.73%) |
Apr 12, 2017 | 7.014 | 7.019 | 6.988 | 6.998 | 235,114 | -0.03(-0.36%) |
Apr 11, 2017 | 7.024 | 7.024 | 6.980 | 7.024 | 332,392 | -0.01(-0.14%) |
Apr 10, 2017 | 7.008 | 7.049 | 7.008 | 7.034 | 302,403 | +0.03(+0.36%) |
Apr 07, 2017 | 6.993 | 7.014 | 6.978 | 7.008 | 240,960 | +0.01(+0.15%) |
Apr 06, 2017 | 6.973 | 7.003 | 6.970 | 6.998 | 307,343 | +0.03(+0.36%) |
Apr 05, 2017 | 6.998 | 7.024 | 6.968 | 6.973 | 338,260 | -0.01(-0.07%) |
Apr 04, 2017 | 6.947 | 6.983 | 6.937 | 6.978 | 286,907 | +0.03(+0.37%) |
Apr 03, 2017 | 6.993 | 7.008 | 6.937 | 6.953 | 377,367 | -0.05(-0.65%) |
Mar 31, 2017 | 7.003 | 7.011 | 6.988 | 6.998 | 495,359 | -0.01(-0.07%) |
Mar 30, 2017 | 6.983 | 7.019 | 6.983 | 7.003 | 239,087 | +0.01(+0.15%) |
Mar 29, 2017 | 6.973 | 7.003 | 6.958 | 6.993 | 404,518 | +0.01(+0.15%) |
Mar 28, 2017 | 6.907 | 6.988 | 6.907 | 6.983 | 269,753 | +0.07(+0.96%) |
Mar 27, 2017 | 6.871 | 6.927 | 6.851 | 6.917 | 338,036 | -0.01(-0.07%) |
Mar 24, 2017 | 6.942 | 6.958 | 6.902 | 6.922 | 158,475 | +0.00(+0.00%) |
Mar 23, 2017 | 6.917 | 6.961 | 6.917 | 6.922 | 202,645 | -0.01(-0.07%) |
Mar 22, 2017 | 6.917 | 6.937 | 6.897 | 6.927 | 342,172 | -0.01(-0.07%) |
Mar 21, 2017 | 7.024 | 7.024 | 6.907 | 6.932 | 414,236 | -0.08(-1.09%) |
Mar 20, 2017 | 7.019 | 7.034 | 6.998 | 7.008 | 151,952 | -0.01(-0.15%) |
Mar 17, 2017 | 7.034 | 7.049 | 7.019 | 7.019 | 224,116 | -0.02(-0.22%) |
Mar 16, 2017 | 7.034 | 7.034 | 7.001 | 7.034 | 269,918 | +0.01(+0.14%) |
Mar 15, 2017 | 6.998 | 7.034 | 6.983 | 7.024 | 482,935 | +0.04(+0.58%) |
Mar 14, 2017 | 6.983 | 6.988 | 6.958 | 6.983 | 68,953 | -0.02(-0.22%) |
Mar 13, 2017 | 6.968 | 7.003 | 6.968 | 6.998 | 220,463 | +0.02(+0.29%) |
Mar 10, 2017 | 7.003 | 7.003 | 6.978 | 6.978 | 214,168 | +0.01(+0.15%) |
Mar 09, 2017 | 6.977 | 6.988 | 6.946 | 6.968 | 404,620 | -0.01(-0.07%) |
Mar 08, 2017 | 6.998 | 7.014 | 6.968 | 6.973 | 204,067 | -0.02(-0.22%) |
Mar 07, 2017 | 6.988 | 7.014 | 6.988 | 6.988 | 181,871 | -0.02(-0.29%) |
Mar 06, 2017 | 7.003 | 7.019 | 6.973 | 7.008 | 242,402 | -0.02(-0.29%) |
Mar 03, 2017 | 6.993 | 7.029 | 6.993 | 7.029 | 467,826 | +0.04(+0.58%) |
Mar 02, 2017 | 7.024 | 7.031 | 6.988 | 6.988 | 462,296 | -0.05(-0.65%) |
Mar 01, 2017 | 6.978 | 7.046 | 6.978 | 7.034 | 395,918 | +0.10(+1.47%) |
Feb 28, 2017 | 6.942 | 6.958 | 6.912 | 6.932 | 318,625 | -0.02(-0.22%) |
Feb 27, 2017 | 6.932 | 6.973 | 6.927 | 6.947 | 275,826 | +0.01(+0.07%) |
Feb 24, 2017 | 6.917 | 6.942 | 6.902 | 6.942 | 274,793 | +0.01(+0.07%) |
Feb 23, 2017 | 6.947 | 6.958 | 6.922 | 6.937 | 304,421 | -0.01(-0.07%) |
Feb 22, 2017 | 6.912 | 6.942 | 6.912 | 6.942 | 315,294 | +0.02(+0.22%) |
Feb 21, 2017 | 6.891 | 6.932 | 6.891 | 6.927 | 302,307 | +0.04(+0.59%) |
Feb 17, 2017 | 6.886 | 6.886 | 6.886 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.902 | 6.904 | 6.871 | 6.891 | 204,250 | -0.02(-0.22%) |
Feb 15, 2017 | 6.871 | 6.922 | 6.856 | 6.907 | 269,900 | +0.03(+0.37%) |
Feb 14, 2017 | 6.841 | 6.881 | 6.825 | 6.881 | 247,365 | +0.04(+0.52%) |
Feb 13, 2017 | 6.820 | 6.866 | 6.820 | 6.846 | 399,822 | +0.05(+0.67%) |
Feb 10, 2017 | 6.795 | 6.810 | 6.785 | 6.800 | 210,231 | +0.03(+0.45%) |
Feb 09, 2017 | 6.739 | 6.790 | 6.739 | 6.769 | 530,779 | +0.04(+0.53%) |
Feb 08, 2017 | 6.739 | 6.744 | 6.718 | 6.734 | 234,474 | +0.01(+0.15%) |
Feb 07, 2017 | 6.729 | 6.744 | 6.708 | 6.723 | 322,501 | +0.00(+0.00%) |
Feb 06, 2017 | 6.723 | 6.734 | 6.703 | 6.723 | 365,714 | +0.01(+0.08%) |
Feb 03, 2017 | 6.703 | 6.739 | 6.703 | 6.718 | 487,018 | +0.04(+0.53%) |
Feb 02, 2017 | 6.673 | 6.688 | 6.658 | 6.683 | 259,756 | +0.01(+0.08%) |
Feb 01, 2017 | 6.673 | 6.683 | 6.655 | 6.678 | 508,631 | +0.02(+0.30%) |
Jan 31, 2017 | 6.622 | 6.658 | 6.612 | 6.658 | 466,422 | +0.02(+0.23%) |
Jan 30, 2017 | 6.647 | 6.663 | 6.627 | 6.642 | 576,453 | -0.04(-0.61%) |
Jan 27, 2017 | 6.693 | 6.701 | 6.683 | 6.683 | 550,905 | -0.01(-0.15%) |
Jan 26, 2017 | 6.683 | 6.708 | 6.678 | 6.693 | 515,966 | +0.02(+0.23%) |
Jan 25, 2017 | 6.647 | 6.693 | 6.642 | 6.678 | 406,077 | +0.06(+0.84%) |
Jan 24, 2017 | 6.612 | 6.632 | 6.592 | 6.622 | 514,940 | +0.03(+0.46%) |
Jan 23, 2017 | 6.592 | 6.597 | 6.571 | 6.592 | 453,120 | +0.00(+0.00%) |
Jan 20, 2017 | 6.576 | 6.602 | 6.566 | 6.592 | 340,091 | +0.03(+0.46%) |
Jan 19, 2017 | 6.587 | 6.587 | 6.556 | 6.561 | 328,009 | -0.03(-0.39%) |
Jan 18, 2017 | 6.571 | 6.587 | 6.554 | 6.587 | 205,652 | +0.03(+0.39%) |
Jan 17, 2017 | 6.581 | 6.587 | 6.561 | 6.561 | 241,381 | -0.03(-0.39%) |
Jan 13, 2017 | 6.587 | 6.587 | 6.587 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.602 | 6.602 | 6.550 | 6.576 | 275,141 | -0.01(-0.15%) |
Jan 11, 2017 | 6.561 | 6.592 | 6.556 | 6.587 | 397,788 | +0.02(+0.31%) |
Jan 10, 2017 | 6.561 | 6.592 | 6.561 | 6.566 | 475,163 | +0.01(+0.08%) |
Jan 09, 2017 | 6.566 | 6.576 | 6.556 | 6.561 | 452,717 | -0.01(-0.08%) |
Jan 06, 2017 | 6.546 | 6.576 | 6.529 | 6.566 | 386,921 | +0.04(+0.54%) |
Jan 05, 2017 | 6.511 | 6.536 | 6.500 | 6.531 | 534,252 | +0.02(+0.23%) |
Jan 04, 2017 | 6.500 | 6.528 | 6.500 | 6.516 | 618,396 | +0.04(+0.55%) |
Jan 03, 2017 | 6.495 | 6.520 | 6.475 | 6.480 | 407,083 | +0.04(+0.55%) |
Dec 30, 2016 | 6.445 | 6.445 | 6.445 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.490 | 6.505 | 6.465 | 6.480 | 346,785 | -0.01(-0.16%) |
Dec 28, 2016 | 6.541 | 6.541 | 6.490 | 6.490 | 319,848 | -0.03(-0.47%) |
Dec 27, 2016 | 6.516 | 6.536 | 6.505 | 6.521 | 566,592 | +0.02(+0.31%) |
Dec 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.521 | 6.531 | 6.505 | 6.516 | 230,326 | -0.01(-0.16%) |
Dec 21, 2016 | 6.526 | 6.546 | 6.521 | 6.526 | 382,087 | -0.02(-0.23%) |
Dec 20, 2016 | 6.521 | 6.551 | 6.516 | 6.541 | 521,484 | +0.02(+0.31%) |
Dec 19, 2016 | 6.511 | 6.526 | 6.490 | 6.521 | 620,200 | +0.01(+0.16%) |
Dec 16, 2016 | 6.500 | 6.516 | 6.490 | 6.511 | 464,288 | +0.02(+0.23%) |
Dec 15, 2016 | 6.460 | 6.516 | 6.455 | 6.495 | 522,839 | +0.03(+0.39%) |
Dec 14, 2016 | 6.495 | 6.521 | 6.455 | 6.470 | 559,133 | -0.05(-0.76%) |
Dec 13, 2016 | 6.445 | 6.526 | 6.445 | 6.519 | 740,922 | +0.08(+1.24%) |
Dec 12, 2016 | 6.445 | 6.455 | 6.428 | 6.440 | 436,318 | +0.01(+0.08%) |
Dec 09, 2016 | 6.419 | 6.445 | 6.419 | 6.434 | 255,588 | +0.04(+0.63%) |
Dec 08, 2016 | 6.374 | 6.416 | 6.369 | 6.394 | 539,654 | +0.02(+0.32%) |
Dec 07, 2016 | 6.287 | 6.399 | 6.287 | 6.374 | 502,223 | +0.08(+1.21%) |
Dec 06, 2016 | 6.308 | 6.308 | 6.277 | 6.298 | 785,089 | +0.02(+0.24%) |
Dec 05, 2016 | 6.313 | 6.323 | 6.272 | 6.282 | 1,018,633 | +0.01(+0.16%) |
Dec 02, 2016 | 6.287 | 6.303 | 6.252 | 6.272 | 518,853 | -0.02(-0.24%) |
Dec 01, 2016 | 6.292 | 6.307 | 6.272 | 6.287 | 510,171 | +0.00(+0.00%) |
Nov 30, 2016 | 6.333 | 6.333 | 6.277 | 6.287 | 428,891 | +0.00(+0.00%) |
Nov 29, 2016 | 6.292 | 6.318 | 6.282 | 6.287 | 509,471 | -0.03(-0.40%) |
Nov 28, 2016 | 6.333 | 6.343 | 6.308 | 6.313 | 316,860 | -0.04(-0.64%) |
Nov 25, 2016 | 6.328 | 6.353 | 6.328 | 6.353 | 204,100 | +0.03(+0.48%) |
Nov 23, 2016 | 6.323 | 6.323 | 6.323 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.384 | 6.384 | 6.302 | 6.328 | 1,521,602 | +0.01(+0.08%) |
Nov 21, 2016 | 6.256 | 6.342 | 6.256 | 6.323 | 1,144,758 | +0.07(+1.06%) |
Nov 18, 2016 | 6.247 | 6.261 | 6.228 | 6.256 | 509,819 | +0.02(+0.38%) |
Nov 17, 2016 | 6.209 | 6.247 | 6.209 | 6.233 | 325,962 | +0.01(+0.15%) |
Nov 16, 2016 | 6.199 | 6.228 | 6.195 | 6.223 | 210,001 | +0.01(+0.15%) |
Nov 15, 2016 | 6.185 | 6.228 | 6.180 | 6.214 | 306,412 | +0.04(+0.69%) |
Nov 14, 2016 | 6.195 | 6.209 | 6.171 | 6.171 | 306,570 | -0.01(-0.15%) |
Nov 11, 2016 | 6.199 | 6.199 | 6.157 | 6.180 | 225,467 | -0.02(-0.31%) |
Nov 10, 2016 | 6.209 | 6.223 | 6.142 | 6.199 | 439,788 | +0.04(+0.69%) |
Nov 09, 2016 | 6.033 | 6.195 | 6.033 | 6.157 | 649,505 | +0.06(+1.01%) |
Nov 08, 2016 | 6.057 | 6.109 | 6.055 | 6.095 | 214,464 | +0.04(+0.71%) |
Nov 07, 2016 | 6.028 | 6.066 | 6.024 | 6.052 | 358,224 | +0.09(+1.51%) |
Nov 04, 2016 | 5.986 | 5.995 | 5.957 | 5.962 | 310,467 | -0.01(-0.24%) |
Nov 03, 2016 | 5.995 | 6.009 | 5.976 | 5.976 | 341,590 | -0.02(-0.40%) |
Nov 02, 2016 | 6.028 | 6.033 | 5.990 | 6.000 | 280,554 | -0.03(-0.55%) |
Nov 01, 2016 | 6.081 | 6.086 | 5.995 | 6.033 | 213,350 | -0.04(-0.63%) |
Oct 31, 2016 | 6.095 | 6.104 | 6.062 | 6.071 | 412,589 | -0.02(-0.39%) |
Oct 28, 2016 | 6.114 | 6.137 | 6.090 | 6.095 | 227,401 | -0.03(-0.47%) |
Oct 27, 2016 | 6.166 | 6.175 | 6.123 | 6.123 | 196,699 | -0.02(-0.39%) |
Oct 26, 2016 | 6.138 | 6.161 | 6.123 | 6.147 | 107,311 | -0.01(-0.23%) |
Oct 25, 2016 | 6.171 | 6.180 | 6.161 | 6.161 | 234,085 | -0.00(-0.08%) |
Oct 24, 2016 | 6.161 | 6.185 | 6.157 | 6.166 | 343,556 | +0.01(+0.15%) |
Oct 21, 2016 | 6.133 | 6.157 | 6.123 | 6.157 | 113,087 | +0.01(+0.23%) |
Oct 20, 2016 | 6.166 | 6.180 | 6.119 | 6.142 | 474,319 | -0.02(-0.39%) |
Oct 19, 2016 | 6.157 | 6.185 | 6.147 | 6.166 | 259,632 | +0.00(+0.08%) |
Oct 18, 2016 | 6.161 | 6.171 | 6.128 | 6.161 | 340,562 | +0.03(+0.54%) |
Oct 17, 2016 | 6.157 | 6.157 | 6.114 | 6.128 | 304,863 | -0.03(-0.46%) |
Oct 14, 2016 | 6.180 | 6.190 | 6.152 | 6.157 | 199,581 | +0.01(+0.15%) |
Oct 13, 2016 | 6.125 | 6.171 | 6.104 | 6.147 | 432,115 | -0.02(-0.38%) |
Oct 12, 2016 | 6.161 | 6.188 | 6.157 | 6.171 | 235,161 | +0.01(+0.15%) |
Oct 11, 2016 | 6.223 | 6.223 | 6.142 | 6.161 | 522,028 | -0.06(-0.92%) |
Oct 10, 2016 | 6.218 | 6.237 | 6.218 | 6.218 | 207,711 | +0.02(+0.38%) |
Oct 07, 2016 | 6.209 | 6.214 | 6.166 | 6.195 | 261,139 | -0.00(-0.08%) |
Oct 06, 2016 | 6.214 | 6.218 | 6.190 | 6.199 | 233,668 | +0.00(+0.00%) |
Oct 05, 2016 | 6.214 | 6.228 | 6.195 | 6.199 | 245,787 | +0.02(+0.38%) |
Oct 04, 2016 | 6.204 | 6.218 | 6.166 | 6.176 | 308,526 | -0.04(-0.61%) |