Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.515 | 7.561 | 7.515 | 7.551 | 184,951 | +0.05(+0.68%) |
Aug 30, 2017 | 7.484 | 7.525 | 7.475 | 7.500 | 133,877 | +0.02(+0.27%) |
Aug 29, 2017 | 7.433 | 7.489 | 7.418 | 7.479 | 185,765 | +0.02(+0.27%) |
Aug 28, 2017 | 7.489 | 7.489 | 7.454 | 7.459 | 143,754 | -0.02(-0.27%) |
Aug 25, 2017 | 7.474 | 7.489 | 7.454 | 7.479 | 189,671 | +0.02(+0.27%) |
Aug 24, 2017 | 7.474 | 7.474 | 7.448 | 7.459 | 285,109 | -0.01(-0.14%) |
Aug 23, 2017 | 7.418 | 7.479 | 7.418 | 7.469 | 150,737 | +0.01(+0.07%) |
Aug 22, 2017 | 7.418 | 7.474 | 7.418 | 7.464 | 280,115 | +0.06(+0.76%) |
Aug 21, 2017 | 7.397 | 7.413 | 7.374 | 7.408 | 163,336 | -0.01(-0.14%) |
Aug 18, 2017 | 7.423 | 7.438 | 7.387 | 7.418 | 233,040 | -0.02(-0.21%) |
Aug 17, 2017 | 7.489 | 7.510 | 7.418 | 7.433 | 259,496 | -0.08(-1.02%) |
Aug 16, 2017 | 7.510 | 7.530 | 7.500 | 7.510 | 177,205 | +0.00(+0.00%) |
Aug 15, 2017 | 7.546 | 7.546 | 7.500 | 7.510 | 215,269 | -0.02(-0.20%) |
Aug 14, 2017 | 7.489 | 7.530 | 7.479 | 7.525 | 272,907 | +0.10(+1.38%) |
Aug 11, 2017 | 7.362 | 7.438 | 7.346 | 7.423 | 557,094 | +0.02(+0.21%) |
Aug 10, 2017 | 7.535 | 7.535 | 7.392 | 7.408 | 741,220 | -0.14(-1.90%) |
Aug 09, 2017 | 7.556 | 7.556 | 7.525 | 7.551 | 375,894 | -0.01(-0.07%) |
Aug 08, 2017 | 7.576 | 7.612 | 7.556 | 7.556 | 552,040 | -0.03(-0.34%) |
Aug 07, 2017 | 7.566 | 7.591 | 7.561 | 7.581 | 273,768 | +0.02(+0.20%) |
Aug 04, 2017 | 7.566 | 7.576 | 7.556 | 7.566 | 280,961 | +0.01(+0.13%) |
Aug 03, 2017 | 7.551 | 7.566 | 7.541 | 7.556 | 329,360 | -0.01(-0.07%) |
Aug 02, 2017 | 7.556 | 7.566 | 7.535 | 7.561 | 964,908 | +0.02(+0.20%) |
Aug 01, 2017 | 7.551 | 7.561 | 7.535 | 7.546 | 599,934 | +0.02(+0.20%) |
Jul 31, 2017 | 7.561 | 7.561 | 7.525 | 7.530 | 491,999 | -0.01(-0.07%) |
Jul 28, 2017 | 7.530 | 7.546 | 7.520 | 7.535 | 876,270 | +0.01(+0.14%) |
Jul 27, 2017 | 7.566 | 7.566 | 7.515 | 7.525 | 520,978 | -0.02(-0.27%) |
Jul 26, 2017 | 7.546 | 7.571 | 7.542 | 7.546 | 366,795 | +0.00(+0.00%) |
Jul 25, 2017 | 7.525 | 7.546 | 7.518 | 7.546 | 443,309 | +0.05(+0.61%) |
Jul 24, 2017 | 7.505 | 7.505 | 7.474 | 7.500 | 1,214,920 | +0.03(+0.34%) |
Jul 21, 2017 | 7.474 | 7.474 | 7.454 | 7.474 | 186,886 | -0.02(-0.20%) |
Jul 20, 2017 | 7.495 | 7.500 | 7.479 | 7.490 | 139,364 | +0.00(+0.00%) |
Jul 19, 2017 | 7.459 | 7.495 | 7.454 | 7.490 | 157,785 | +0.04(+0.55%) |
Jul 18, 2017 | 7.439 | 7.454 | 7.428 | 7.449 | 174,517 | -0.01(-0.07%) |
Jul 17, 2017 | 7.464 | 7.469 | 7.439 | 7.454 | 201,940 | +0.00(+0.00%) |
Jul 14, 2017 | 7.398 | 7.459 | 7.398 | 7.454 | 200,185 | +0.05(+0.62%) |
Jul 13, 2017 | 7.398 | 7.413 | 7.383 | 7.408 | 150,574 | +0.04(+0.48%) |
Jul 12, 2017 | 7.367 | 7.408 | 7.367 | 7.372 | 236,378 | +0.02(+0.21%) |
Jul 11, 2017 | 7.347 | 7.357 | 7.316 | 7.357 | 223,406 | +0.01(+0.07%) |
Jul 10, 2017 | 7.316 | 7.357 | 7.291 | 7.352 | 196,252 | +0.03(+0.35%) |
Jul 07, 2017 | 7.296 | 7.327 | 7.286 | 7.327 | 183,724 | +0.05(+0.63%) |
Jul 06, 2017 | 7.311 | 7.311 | 7.265 | 7.281 | 328,694 | -0.04(-0.49%) |
Jul 05, 2017 | 7.306 | 7.337 | 7.286 | 7.316 | 172,244 | +0.01(+0.07%) |
Jul 03, 2017 | 7.296 | 7.337 | 7.296 | 7.311 | 246,692 | +0.03(+0.42%) |
Jun 30, 2017 | 7.291 | 7.306 | 7.281 | 7.281 | 236,060 | +0.01(+0.14%) |
Jun 29, 2017 | 7.337 | 7.337 | 7.225 | 7.271 | 353,823 | -0.05(-0.63%) |
Jun 28, 2017 | 7.296 | 7.332 | 7.281 | 7.316 | 269,302 | +0.05(+0.70%) |
Jun 27, 2017 | 7.332 | 7.332 | 7.265 | 7.265 | 408,605 | -0.05(-0.63%) |
Jun 26, 2017 | 7.352 | 7.352 | 7.311 | 7.311 | 331,752 | -0.01(-0.07%) |
Jun 23, 2017 | 7.321 | 7.332 | 7.301 | 7.316 | 235,716 | +0.02(+0.21%) |
Jun 22, 2017 | 7.316 | 7.342 | 7.301 | 7.301 | 150,287 | -0.02(-0.28%) |
Jun 21, 2017 | 7.327 | 7.342 | 7.306 | 7.321 | 139,029 | +0.02(+0.28%) |
Jun 20, 2017 | 7.342 | 7.362 | 7.296 | 7.301 | 335,413 | -0.06(-0.83%) |
Jun 19, 2017 | 7.332 | 7.362 | 7.316 | 7.362 | 136,087 | +0.07(+0.98%) |
Jun 16, 2017 | 7.301 | 7.311 | 7.271 | 7.291 | 172,709 | -0.01(-0.07%) |
Jun 15, 2017 | 7.260 | 7.301 | 7.260 | 7.296 | 178,020 | -0.01(-0.07%) |
Jun 14, 2017 | 7.321 | 7.327 | 7.296 | 7.301 | 225,612 | -0.01(-0.07%) |
Jun 13, 2017 | 7.291 | 7.327 | 7.291 | 7.306 | 214,238 | +0.03(+0.42%) |
Jun 12, 2017 | 7.291 | 7.311 | 7.257 | 7.276 | 333,150 | -0.03(-0.42%) |
Jun 09, 2017 | 7.342 | 7.362 | 7.281 | 7.306 | 434,363 | -0.04(-0.55%) |
Jun 08, 2017 | 7.332 | 7.352 | 7.311 | 7.347 | 375,028 | +0.03(+0.42%) |
Jun 07, 2017 | 7.332 | 7.352 | 7.301 | 7.316 | 602,294 | -0.01(-0.07%) |
Jun 06, 2017 | 7.316 | 7.337 | 7.311 | 7.321 | 233,100 | +0.00(+0.00%) |
Jun 05, 2017 | 7.347 | 7.347 | 7.321 | 7.321 | 188,554 | -0.03(-0.42%) |
Jun 02, 2017 | 7.311 | 7.357 | 7.306 | 7.352 | 452,424 | +0.06(+0.84%) |
Jun 01, 2017 | 7.271 | 7.311 | 7.260 | 7.291 | 366,035 | +0.04(+0.49%) |
May 31, 2017 | 7.260 | 7.271 | 7.220 | 7.255 | 187,467 | +0.01(+0.07%) |
May 30, 2017 | 7.245 | 7.274 | 7.245 | 7.250 | 129,090 | +0.00(+0.00%) |
May 26, 2017 | 7.255 | 7.271 | 7.250 | 7.250 | 211,536 | +0.01(+0.14%) |
May 25, 2017 | 7.225 | 7.271 | 7.225 | 7.240 | 328,769 | +0.04(+0.57%) |
May 24, 2017 | 7.220 | 7.224 | 7.194 | 7.199 | 227,351 | +0.01(+0.07%) |
May 23, 2017 | 7.204 | 7.220 | 7.189 | 7.194 | 217,300 | +0.01(+0.14%) |
May 22, 2017 | 7.164 | 7.189 | 7.164 | 7.184 | 351,964 | +0.03(+0.43%) |
May 19, 2017 | 7.133 | 7.174 | 7.128 | 7.153 | 281,721 | +0.06(+0.79%) |
May 18, 2017 | 7.082 | 7.118 | 7.062 | 7.097 | 394,638 | +0.02(+0.22%) |
May 17, 2017 | 7.158 | 7.164 | 7.082 | 7.082 | 619,850 | -0.11(-1.56%) |
May 16, 2017 | 7.199 | 7.215 | 7.194 | 7.194 | 338,192 | +0.00(+0.00%) |
May 15, 2017 | 7.179 | 7.214 | 7.179 | 7.194 | 403,452 | +0.04(+0.57%) |
May 12, 2017 | 7.174 | 7.184 | 7.148 | 7.153 | 524,542 | -0.02(-0.21%) |
May 11, 2017 | 7.184 | 7.184 | 7.148 | 7.169 | 430,473 | -0.04(-0.50%) |
May 10, 2017 | 7.199 | 7.204 | 7.189 | 7.204 | 203,863 | +0.01(+0.14%) |
May 09, 2017 | 7.209 | 7.214 | 7.184 | 7.194 | 118,920 | -0.01(-0.07%) |
May 08, 2017 | 7.194 | 7.204 | 7.164 | 7.199 | 445,941 | -0.01(-0.07%) |
May 05, 2017 | 7.179 | 7.204 | 7.169 | 7.204 | 186,823 | +0.04(+0.50%) |
May 04, 2017 | 7.164 | 7.191 | 7.148 | 7.169 | 394,133 | +0.00(+0.00%) |
May 03, 2017 | 7.159 | 7.174 | 7.153 | 7.169 | 123,405 | +0.00(+0.00%) |
May 02, 2017 | 7.169 | 7.204 | 7.153 | 7.169 | 327,231 | +0.01(+0.07%) |
May 01, 2017 | 7.148 | 7.171 | 7.138 | 7.164 | 354,633 | +0.03(+0.43%) |
Apr 28, 2017 | 7.153 | 7.153 | 7.123 | 7.133 | 273,894 | +0.00(+0.00%) |
Apr 27, 2017 | 7.123 | 7.143 | 7.113 | 7.133 | 267,453 | +0.02(+0.29%) |
Apr 26, 2017 | 7.113 | 7.133 | 7.108 | 7.113 | 344,005 | +0.02(+0.21%) |
Apr 25, 2017 | 7.077 | 7.113 | 7.077 | 7.098 | 282,368 | +0.04(+0.50%) |
Apr 24, 2017 | 7.032 | 7.072 | 7.032 | 7.062 | 401,535 | +0.06(+0.87%) |
Apr 21, 2017 | 7.001 | 7.021 | 6.986 | 7.001 | 231,265 | +0.00(+0.00%) |
Apr 20, 2017 | 6.966 | 7.011 | 6.955 | 7.001 | 258,759 | +0.06(+0.80%) |
Apr 19, 2017 | 6.955 | 6.985 | 6.945 | 6.945 | 194,422 | -0.01(-0.15%) |
Apr 18, 2017 | 6.950 | 6.976 | 6.945 | 6.955 | 259,072 | -0.01(-0.15%) |
Apr 17, 2017 | 6.935 | 6.976 | 6.935 | 6.966 | 271,542 | +0.04(+0.51%) |
Apr 13, 2017 | 6.971 | 6.996 | 6.930 | 6.930 | 273,449 | -0.05(-0.73%) |
Apr 12, 2017 | 6.996 | 7.001 | 6.971 | 6.981 | 235,702 | -0.03(-0.36%) |
Apr 11, 2017 | 7.006 | 7.006 | 6.962 | 7.006 | 333,223 | -0.01(-0.14%) |
Apr 10, 2017 | 6.991 | 7.032 | 6.991 | 7.016 | 303,159 | +0.03(+0.36%) |
Apr 07, 2017 | 6.976 | 6.996 | 6.961 | 6.991 | 241,562 | +0.01(+0.15%) |
Apr 06, 2017 | 6.955 | 6.986 | 6.952 | 6.981 | 308,111 | +0.03(+0.36%) |
Apr 05, 2017 | 6.981 | 7.006 | 6.950 | 6.955 | 339,106 | -0.01(-0.07%) |
Apr 04, 2017 | 6.930 | 6.966 | 6.920 | 6.961 | 287,625 | +0.03(+0.37%) |
Apr 03, 2017 | 6.976 | 6.991 | 6.920 | 6.935 | 378,310 | -0.05(-0.65%) |
Mar 31, 2017 | 6.986 | 6.993 | 6.971 | 6.981 | 496,597 | -0.01(-0.07%) |
Mar 30, 2017 | 6.966 | 7.001 | 6.966 | 6.986 | 239,685 | +0.01(+0.15%) |
Mar 29, 2017 | 6.955 | 6.986 | 6.941 | 6.976 | 405,529 | +0.01(+0.15%) |
Mar 28, 2017 | 6.889 | 6.971 | 6.889 | 6.966 | 270,427 | +0.07(+0.96%) |
Mar 27, 2017 | 6.854 | 6.910 | 6.834 | 6.900 | 338,881 | -0.01(-0.07%) |
Mar 24, 2017 | 6.925 | 6.940 | 6.884 | 6.905 | 158,871 | +0.00(+0.00%) |
Mar 23, 2017 | 6.900 | 6.943 | 6.900 | 6.905 | 203,151 | -0.01(-0.07%) |
Mar 22, 2017 | 6.900 | 6.920 | 6.879 | 6.910 | 343,028 | -0.01(-0.07%) |
Mar 21, 2017 | 7.006 | 7.006 | 6.889 | 6.915 | 415,271 | -0.08(-1.09%) |
Mar 20, 2017 | 7.001 | 7.016 | 6.981 | 6.991 | 152,332 | -0.01(-0.15%) |
Mar 17, 2017 | 7.016 | 7.032 | 7.001 | 7.001 | 224,676 | -0.02(-0.22%) |
Mar 16, 2017 | 7.016 | 7.016 | 6.983 | 7.016 | 270,593 | +0.01(+0.14%) |
Mar 15, 2017 | 6.981 | 7.016 | 6.966 | 7.006 | 484,143 | +0.04(+0.58%) |
Mar 14, 2017 | 6.966 | 6.971 | 6.940 | 6.966 | 69,125 | -0.02(-0.22%) |
Mar 13, 2017 | 6.950 | 6.986 | 6.950 | 6.981 | 221,014 | +0.02(+0.29%) |
Mar 10, 2017 | 6.986 | 6.986 | 6.961 | 6.961 | 214,704 | +0.01(+0.15%) |
Mar 09, 2017 | 6.960 | 6.971 | 6.928 | 6.950 | 405,632 | -0.01(-0.07%) |
Mar 08, 2017 | 6.981 | 6.996 | 6.950 | 6.955 | 204,577 | -0.02(-0.22%) |
Mar 07, 2017 | 6.971 | 6.996 | 6.971 | 6.971 | 182,326 | -0.02(-0.29%) |
Mar 06, 2017 | 6.986 | 7.001 | 6.955 | 6.991 | 243,008 | -0.02(-0.29%) |
Mar 03, 2017 | 6.976 | 7.011 | 6.976 | 7.011 | 468,996 | +0.04(+0.58%) |
Mar 02, 2017 | 7.006 | 7.014 | 6.971 | 6.971 | 463,451 | -0.05(-0.65%) |
Mar 01, 2017 | 6.961 | 7.028 | 6.961 | 7.016 | 396,908 | +0.10(+1.47%) |
Feb 28, 2017 | 6.925 | 6.940 | 6.895 | 6.915 | 319,421 | -0.02(-0.22%) |
Feb 27, 2017 | 6.915 | 6.955 | 6.910 | 6.930 | 276,516 | +0.01(+0.07%) |
Feb 24, 2017 | 6.900 | 6.925 | 6.885 | 6.925 | 275,480 | +0.01(+0.07%) |
Feb 23, 2017 | 6.930 | 6.940 | 6.905 | 6.920 | 305,182 | -0.01(-0.07%) |
Feb 22, 2017 | 6.895 | 6.925 | 6.895 | 6.925 | 316,082 | +0.02(+0.22%) |
Feb 21, 2017 | 6.874 | 6.915 | 6.874 | 6.910 | 303,063 | +0.04(+0.59%) |
Feb 17, 2017 | 6.869 | 6.869 | 6.869 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.884 | 6.887 | 6.854 | 6.874 | 204,761 | -0.02(-0.22%) |
Feb 15, 2017 | 6.854 | 6.905 | 6.838 | 6.889 | 270,575 | +0.03(+0.37%) |
Feb 14, 2017 | 6.823 | 6.864 | 6.808 | 6.864 | 247,983 | +0.04(+0.52%) |
Feb 13, 2017 | 6.803 | 6.849 | 6.803 | 6.829 | 400,822 | +0.05(+0.67%) |
Feb 10, 2017 | 6.778 | 6.793 | 6.768 | 6.783 | 210,756 | +0.03(+0.45%) |
Feb 09, 2017 | 6.722 | 6.773 | 6.722 | 6.752 | 532,106 | +0.04(+0.53%) |
Feb 08, 2017 | 6.722 | 6.727 | 6.702 | 6.717 | 235,060 | +0.01(+0.15%) |
Feb 07, 2017 | 6.712 | 6.727 | 6.692 | 6.707 | 323,307 | +0.00(+0.00%) |
Feb 06, 2017 | 6.707 | 6.717 | 6.686 | 6.707 | 366,628 | +0.01(+0.08%) |
Feb 03, 2017 | 6.686 | 6.722 | 6.686 | 6.702 | 488,235 | +0.04(+0.53%) |
Feb 02, 2017 | 6.656 | 6.671 | 6.641 | 6.666 | 260,405 | +0.01(+0.08%) |
Feb 01, 2017 | 6.656 | 6.666 | 6.638 | 6.661 | 509,902 | +0.02(+0.30%) |
Jan 31, 2017 | 6.606 | 6.641 | 6.596 | 6.641 | 467,588 | +0.02(+0.23%) |
Jan 30, 2017 | 6.631 | 6.646 | 6.611 | 6.626 | 577,894 | -0.04(-0.61%) |
Jan 27, 2017 | 6.676 | 6.684 | 6.666 | 6.666 | 552,282 | -0.01(-0.15%) |
Jan 26, 2017 | 6.666 | 6.692 | 6.661 | 6.676 | 517,255 | +0.02(+0.23%) |
Jan 25, 2017 | 6.631 | 6.676 | 6.626 | 6.661 | 407,092 | +0.06(+0.84%) |
Jan 24, 2017 | 6.595 | 6.616 | 6.575 | 6.606 | 516,227 | +0.03(+0.46%) |
Jan 23, 2017 | 6.575 | 6.580 | 6.555 | 6.575 | 454,252 | +0.00(+0.00%) |
Jan 20, 2017 | 6.560 | 6.585 | 6.550 | 6.575 | 340,941 | +0.03(+0.46%) |
Jan 19, 2017 | 6.570 | 6.570 | 6.540 | 6.545 | 328,829 | -0.03(-0.38%) |
Jan 18, 2017 | 6.555 | 6.570 | 6.538 | 6.570 | 206,166 | +0.03(+0.39%) |
Jan 17, 2017 | 6.565 | 6.570 | 6.545 | 6.545 | 241,984 | -0.03(-0.38%) |
Jan 13, 2017 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.585 | 6.585 | 6.534 | 6.560 | 275,828 | -0.01(-0.15%) |
Jan 11, 2017 | 6.545 | 6.575 | 6.540 | 6.570 | 398,782 | +0.02(+0.31%) |
Jan 10, 2017 | 6.545 | 6.575 | 6.545 | 6.550 | 476,351 | +0.01(+0.08%) |
Jan 09, 2017 | 6.550 | 6.560 | 6.540 | 6.545 | 453,849 | -0.01(-0.08%) |
Jan 06, 2017 | 6.530 | 6.560 | 6.513 | 6.550 | 387,888 | +0.04(+0.54%) |
Jan 05, 2017 | 6.494 | 6.520 | 6.484 | 6.514 | 535,587 | +0.02(+0.23%) |
Jan 04, 2017 | 6.484 | 6.511 | 6.484 | 6.499 | 619,941 | +0.04(+0.55%) |
Jan 03, 2017 | 6.479 | 6.503 | 6.459 | 6.464 | 408,100 | +0.04(+0.55%) |
Dec 30, 2016 | 6.429 | 6.429 | 6.429 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.474 | 6.489 | 6.449 | 6.464 | 347,652 | -0.01(-0.16%) |
Dec 28, 2016 | 6.525 | 6.525 | 6.474 | 6.474 | 320,648 | -0.03(-0.47%) |
Dec 27, 2016 | 6.499 | 6.520 | 6.489 | 6.504 | 568,008 | +0.02(+0.31%) |
Dec 23, 2016 | 6.484 | 6.484 | 6.484 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.504 | 6.514 | 6.489 | 6.499 | 230,902 | -0.01(-0.16%) |
Dec 21, 2016 | 6.509 | 6.530 | 6.504 | 6.509 | 383,042 | -0.02(-0.23%) |
Dec 20, 2016 | 6.504 | 6.535 | 6.499 | 6.525 | 522,787 | +0.02(+0.31%) |
Dec 19, 2016 | 6.494 | 6.509 | 6.474 | 6.504 | 621,751 | +0.01(+0.16%) |
Dec 16, 2016 | 6.484 | 6.499 | 6.474 | 6.494 | 465,449 | +0.02(+0.23%) |
Dec 15, 2016 | 6.444 | 6.499 | 6.439 | 6.479 | 524,146 | +0.03(+0.39%) |
Dec 14, 2016 | 6.479 | 6.504 | 6.439 | 6.454 | 560,531 | -0.05(-0.76%) |
Dec 13, 2016 | 6.429 | 6.509 | 6.429 | 6.503 | 742,774 | +0.08(+1.24%) |
Dec 12, 2016 | 6.429 | 6.439 | 6.412 | 6.423 | 437,409 | +0.01(+0.08%) |
Dec 09, 2016 | 6.403 | 6.429 | 6.403 | 6.418 | 256,227 | +0.04(+0.63%) |
Dec 08, 2016 | 6.358 | 6.400 | 6.353 | 6.378 | 541,003 | +0.02(+0.32%) |
Dec 07, 2016 | 6.272 | 6.383 | 6.272 | 6.358 | 503,479 | +0.08(+1.21%) |
Dec 06, 2016 | 6.292 | 6.292 | 6.262 | 6.282 | 787,052 | +0.02(+0.24%) |
Dec 05, 2016 | 6.297 | 6.307 | 6.257 | 6.267 | 1,021,180 | +0.01(+0.16%) |
Dec 02, 2016 | 6.272 | 6.287 | 6.236 | 6.257 | 520,150 | -0.02(-0.24%) |
Dec 01, 2016 | 6.277 | 6.291 | 6.257 | 6.272 | 511,447 | +0.00(+0.00%) |
Nov 30, 2016 | 6.317 | 6.317 | 6.262 | 6.272 | 429,963 | +0.00(+0.00%) |
Nov 29, 2016 | 6.277 | 6.302 | 6.267 | 6.272 | 510,745 | -0.03(-0.40%) |
Nov 28, 2016 | 6.317 | 6.327 | 6.292 | 6.297 | 317,653 | -0.04(-0.64%) |
Nov 25, 2016 | 6.312 | 6.337 | 6.312 | 6.337 | 204,610 | +0.03(+0.48%) |
Nov 23, 2016 | 6.307 | 6.307 | 6.307 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.368 | 6.368 | 6.286 | 6.312 | 1,525,406 | +0.01(+0.08%) |
Nov 21, 2016 | 6.241 | 6.326 | 6.241 | 6.307 | 1,147,620 | +0.07(+1.06%) |
Nov 18, 2016 | 6.231 | 6.246 | 6.212 | 6.241 | 511,093 | +0.02(+0.38%) |
Nov 17, 2016 | 6.193 | 6.231 | 6.193 | 6.217 | 326,777 | +0.01(+0.15%) |
Nov 16, 2016 | 6.184 | 6.212 | 6.179 | 6.208 | 210,526 | +0.01(+0.15%) |
Nov 15, 2016 | 6.170 | 6.212 | 6.165 | 6.198 | 307,178 | +0.04(+0.69%) |
Nov 14, 2016 | 6.179 | 6.193 | 6.155 | 6.155 | 307,337 | -0.01(-0.15%) |
Nov 11, 2016 | 6.184 | 6.184 | 6.141 | 6.165 | 226,031 | -0.02(-0.31%) |
Nov 10, 2016 | 6.193 | 6.208 | 6.127 | 6.184 | 440,887 | +0.04(+0.69%) |
Nov 09, 2016 | 6.018 | 6.179 | 6.018 | 6.141 | 651,129 | +0.06(+1.01%) |
Nov 08, 2016 | 6.042 | 6.094 | 6.040 | 6.080 | 215,000 | +0.04(+0.71%) |
Nov 07, 2016 | 6.013 | 6.051 | 6.009 | 6.037 | 359,119 | +0.09(+1.51%) |
Nov 04, 2016 | 5.971 | 5.980 | 5.942 | 5.947 | 311,243 | -0.01(-0.24%) |
Nov 03, 2016 | 5.980 | 5.994 | 5.961 | 5.961 | 342,444 | -0.02(-0.40%) |
Nov 02, 2016 | 6.013 | 6.018 | 5.975 | 5.985 | 281,255 | -0.03(-0.55%) |
Nov 01, 2016 | 6.065 | 6.071 | 5.980 | 6.018 | 213,884 | -0.04(-0.63%) |
Oct 31, 2016 | 6.080 | 6.089 | 6.047 | 6.056 | 413,620 | -0.02(-0.39%) |
Oct 28, 2016 | 6.099 | 6.122 | 6.075 | 6.080 | 227,970 | -0.03(-0.47%) |
Oct 27, 2016 | 6.151 | 6.160 | 6.108 | 6.108 | 197,191 | -0.02(-0.39%) |
Oct 26, 2016 | 6.122 | 6.146 | 6.108 | 6.132 | 107,579 | -0.01(-0.23%) |
Oct 25, 2016 | 6.155 | 6.165 | 6.146 | 6.146 | 234,670 | -0.00(-0.08%) |
Oct 24, 2016 | 6.146 | 6.170 | 6.141 | 6.151 | 344,415 | +0.01(+0.15%) |
Oct 21, 2016 | 6.118 | 6.141 | 6.108 | 6.141 | 113,370 | +0.01(+0.23%) |
Oct 20, 2016 | 6.151 | 6.165 | 6.103 | 6.127 | 475,505 | -0.02(-0.39%) |
Oct 19, 2016 | 6.141 | 6.170 | 6.132 | 6.151 | 260,281 | +0.00(+0.08%) |
Oct 18, 2016 | 6.146 | 6.155 | 6.113 | 6.146 | 341,414 | +0.03(+0.54%) |
Oct 17, 2016 | 6.141 | 6.141 | 6.099 | 6.113 | 305,625 | -0.03(-0.46%) |
Oct 14, 2016 | 6.165 | 6.175 | 6.137 | 6.141 | 200,080 | +0.01(+0.15%) |
Oct 13, 2016 | 6.110 | 6.155 | 6.089 | 6.132 | 433,195 | -0.02(-0.39%) |
Oct 12, 2016 | 6.146 | 6.172 | 6.141 | 6.155 | 235,749 | +0.01(+0.15%) |
Oct 11, 2016 | 6.208 | 6.208 | 6.127 | 6.146 | 523,333 | -0.06(-0.92%) |
Oct 10, 2016 | 6.203 | 6.222 | 6.203 | 6.203 | 208,230 | +0.02(+0.38%) |
Oct 07, 2016 | 6.193 | 6.199 | 6.151 | 6.179 | 261,792 | -0.00(-0.08%) |
Oct 06, 2016 | 6.198 | 6.203 | 6.174 | 6.184 | 234,252 | +0.00(+0.00%) |
Oct 05, 2016 | 6.198 | 6.212 | 6.179 | 6.184 | 246,401 | +0.02(+0.38%) |
Oct 04, 2016 | 6.189 | 6.203 | 6.151 | 6.160 | 309,297 | -0.04(-0.61%) |
Oct 03, 2016 | 6.212 | 6.212 | 6.191 | 6.198 | 225,598 | -0.03(-0.53%) |
Sep 30, 2016 | 6.184 | 6.231 | 6.184 | 6.231 | 313,283 | +0.07(+1.15%) |
Sep 29, 2016 | 6.193 | 6.217 | 6.151 | 6.160 | 445,218 | -0.05(-0.76%) |
Sep 28, 2016 | 6.193 | 6.222 | 6.160 | 6.208 | 286,107 | +0.03(+0.46%) |
Sep 27, 2016 | 6.151 | 6.184 | 6.146 | 6.179 | 273,150 | +0.02(+0.38%) |
Sep 26, 2016 | 6.170 | 6.189 | 6.146 | 6.155 | 474,239 | -0.05(-0.84%) |
Sep 23, 2016 | 6.208 | 6.227 | 6.203 | 6.208 | 238,540 | -0.02(-0.30%) |
Sep 22, 2016 | 6.203 | 6.260 | 6.198 | 6.227 | 661,474 | +0.04(+0.61%) |
Sep 21, 2016 | 6.146 | 6.193 | 6.132 | 6.189 | 537,622 | +0.06(+0.93%) |
Sep 20, 2016 | 6.151 | 6.165 | 6.118 | 6.132 | 318,758 | +0.00(+0.08%) |
Sep 19, 2016 | 6.146 | 6.163 | 6.122 | 6.127 | 547,492 | -0.01(-0.15%) |
Sep 16, 2016 | 6.127 | 6.141 | 6.099 | 6.137 | 273,107 | -0.01(-0.15%) |
Sep 15, 2016 | 6.080 | 6.146 | 6.080 | 6.146 | 287,713 | +0.06(+0.93%) |
Sep 14, 2016 | 6.075 | 6.114 | 6.070 | 6.089 | 187,842 | +0.01(+0.23%) |
Sep 13, 2016 | 6.122 | 6.132 | 6.042 | 6.075 | 369,274 | -0.09(-1.54%) |
Sep 12, 2016 | 6.075 | 6.184 | 6.075 | 6.170 | 427,808 | +0.05(+0.85%) |
Sep 09, 2016 | 6.222 | 6.241 | 6.113 | 6.118 | 376,449 | -0.14(-2.27%) |
Sep 08, 2016 | 6.255 | 6.274 | 6.246 | 6.260 | 230,557 | -0.01(-0.15%) |
Sep 07, 2016 | 6.279 | 6.288 | 6.260 | 6.269 | 189,533 | +0.00(+0.08%) |
Sep 06, 2016 | 6.260 | 6.279 | 6.246 | 6.264 | 201,834 | +0.01(+0.23%) |
Sep 02, 2016 | 6.255 | 6.250 | 6.250 | 6.250 | 263,155 | +0.03(+0.53%) |