Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.979 | 6.047 | 5.979 | 6.040 | 696,798 | +0.09(+1.45%) |
Jan 30, 2018 | 5.991 | 6.003 | 5.942 | 5.954 | 1,028,249 | -0.07(-1.23%) |
Jan 29, 2018 | 6.096 | 6.102 | 6.028 | 6.028 | 1,547,910 | -0.11(-1.81%) |
Jan 26, 2018 | 6.157 | 6.159 | 6.108 | 6.139 | 1,355,063 | -0.02(-0.40%) |
Jan 25, 2018 | 6.145 | 6.170 | 6.139 | 6.164 | 1,227,752 | +0.01(+0.20%) |
Jan 24, 2018 | 6.157 | 6.188 | 6.127 | 6.151 | 1,382,430 | -0.01(-0.10%) |
Jan 23, 2018 | 6.133 | 6.170 | 6.127 | 6.157 | 970,560 | +0.02(+0.40%) |
Jan 22, 2018 | 6.120 | 6.151 | 6.096 | 6.133 | 1,348,115 | -0.01(-0.10%) |
Jan 19, 2018 | 6.114 | 6.145 | 6.071 | 6.139 | 1,056,604 | +0.03(+0.50%) |
Jan 18, 2018 | 6.164 | 6.164 | 6.093 | 6.108 | 1,299,722 | -0.06(-1.00%) |
Jan 17, 2018 | 6.164 | 6.219 | 6.157 | 6.170 | 1,048,974 | -0.02(-0.30%) |
Jan 16, 2018 | 6.250 | 6.256 | 6.182 | 6.188 | 1,084,226 | -0.06(-0.89%) |
Jan 12, 2018 | 6.244 | 6.244 | 6.244 | 0 | -0.06(-0.88%) | |
Jan 11, 2018 | 6.268 | 6.305 | 6.262 | 6.299 | 437,132 | +0.05(+0.74%) |
Jan 10, 2018 | 6.241 | 6.265 | 6.222 | 6.253 | 563,713 | -0.01(-0.10%) |
Jan 09, 2018 | 6.271 | 6.290 | 6.259 | 6.259 | 510,385 | -0.01(-0.20%) |
Jan 08, 2018 | 6.265 | 6.290 | 6.253 | 6.271 | 441,903 | +0.00(+0.00%) |
Jan 05, 2018 | 6.290 | 6.290 | 6.253 | 6.271 | 589,899 | -0.01(-0.10%) |
Jan 04, 2018 | 6.259 | 6.302 | 6.253 | 6.277 | 1,335,918 | +0.03(+0.49%) |
Jan 03, 2018 | 6.247 | 6.277 | 6.186 | 6.247 | 1,933,885 | +0.02(+0.29%) |
Jan 02, 2018 | 6.326 | 6.345 | 6.228 | 6.228 | 1,553,770 | -0.10(-1.55%) |
Dec 29, 2017 | 6.326 | 6.326 | 6.326 | 0 | +0.01(+0.19%) | |
Dec 28, 2017 | 6.320 | 6.332 | 6.296 | 6.314 | 454,998 | -0.01(-0.10%) |
Dec 27, 2017 | 6.302 | 6.324 | 6.290 | 6.320 | 712,732 | +0.02(+0.39%) |
Dec 26, 2017 | 6.338 | 6.351 | 6.277 | 6.296 | 701,069 | -0.07(-1.06%) |
Dec 22, 2017 | 6.332 | 6.363 | 6.308 | 6.363 | 483,533 | +0.04(+0.58%) |
Dec 21, 2017 | 6.351 | 6.352 | 6.320 | 6.326 | 668,685 | -0.06(-0.86%) |
Dec 20, 2017 | 6.332 | 6.381 | 6.332 | 6.381 | 405,358 | +0.04(+0.58%) |
Dec 19, 2017 | 6.363 | 6.363 | 6.327 | 6.345 | 474,344 | -0.02(-0.29%) |
Dec 18, 2017 | 6.375 | 6.394 | 6.346 | 6.363 | 500,024 | +0.01(+0.19%) |
Dec 15, 2017 | 6.332 | 6.363 | 6.332 | 6.351 | 390,119 | +0.02(+0.29%) |
Dec 14, 2017 | 6.351 | 6.357 | 6.308 | 6.332 | 382,828 | -0.03(-0.43%) |
Dec 13, 2017 | 6.329 | 6.360 | 6.323 | 6.360 | 346,781 | +0.04(+0.58%) |
Dec 12, 2017 | 6.372 | 6.380 | 6.317 | 6.323 | 591,806 | -0.05(-0.76%) |
Dec 11, 2017 | 6.384 | 6.402 | 6.372 | 6.372 | 378,308 | -0.02(-0.29%) |
Dec 08, 2017 | 6.384 | 6.409 | 6.384 | 6.390 | 291,853 | +0.00(+0.00%) |
Dec 07, 2017 | 6.366 | 6.402 | 6.360 | 6.390 | 309,499 | +0.02(+0.38%) |
Dec 06, 2017 | 6.354 | 6.390 | 6.354 | 6.366 | 329,760 | +0.01(+0.19%) |
Dec 05, 2017 | 6.354 | 6.372 | 6.329 | 6.354 | 360,380 | +0.01(+0.10%) |
Dec 04, 2017 | 6.354 | 6.402 | 6.348 | 6.348 | 396,235 | -0.01(-0.19%) |
Dec 01, 2017 | 6.329 | 6.360 | 6.305 | 6.360 | 347,677 | +0.04(+0.67%) |
Nov 30, 2017 | 6.293 | 6.336 | 6.288 | 6.317 | 410,645 | +0.04(+0.58%) |
Nov 29, 2017 | 6.287 | 6.293 | 6.264 | 6.281 | 288,901 | +0.00(+0.00%) |
Nov 28, 2017 | 6.323 | 6.329 | 6.281 | 6.281 | 520,483 | -0.04(-0.67%) |
Nov 27, 2017 | 6.348 | 6.360 | 6.317 | 6.323 | 243,797 | -0.04(-0.57%) |
Nov 24, 2017 | 6.348 | 6.360 | 6.342 | 6.360 | 69,897 | +0.02(+0.29%) |
Nov 22, 2017 | 6.323 | 6.348 | 6.323 | 6.342 | 130,409 | +0.01(+0.10%) |
Nov 21, 2017 | 6.336 | 6.354 | 6.323 | 6.336 | 207,816 | +0.01(+0.10%) |
Nov 20, 2017 | 6.305 | 6.336 | 6.305 | 6.329 | 267,600 | +0.02(+0.39%) |
Nov 17, 2017 | 6.305 | 6.317 | 6.299 | 6.305 | 200,624 | -0.02(-0.29%) |
Nov 16, 2017 | 6.275 | 6.329 | 6.275 | 6.323 | 331,565 | +0.06(+0.97%) |
Nov 15, 2017 | 6.263 | 6.274 | 6.196 | 6.263 | 485,929 | -0.01(-0.19%) |
Nov 14, 2017 | 6.323 | 6.324 | 6.269 | 6.275 | 657,383 | -0.05(-0.82%) |
Nov 13, 2017 | 6.320 | 6.332 | 6.308 | 6.326 | 270,478 | -0.01(-0.10%) |
Nov 10, 2017 | 6.308 | 6.332 | 6.302 | 6.332 | 288,607 | +0.02(+0.38%) |
Nov 09, 2017 | 6.308 | 6.339 | 6.290 | 6.308 | 409,945 | -0.02(-0.29%) |
Nov 08, 2017 | 6.363 | 6.381 | 6.320 | 6.326 | 361,157 | -0.04(-0.57%) |
Nov 07, 2017 | 6.345 | 6.369 | 6.345 | 6.363 | 230,273 | +0.01(+0.19%) |
Nov 06, 2017 | 6.357 | 6.369 | 6.345 | 6.351 | 239,979 | +0.01(+0.10%) |
Nov 03, 2017 | 6.339 | 6.357 | 6.332 | 6.345 | 241,475 | +0.00(+0.00%) |
Nov 02, 2017 | 6.369 | 6.374 | 6.339 | 6.345 | 311,275 | -0.02(-0.28%) |
Nov 01, 2017 | 6.393 | 6.393 | 6.345 | 6.363 | 304,463 | -0.01(-0.09%) |
Oct 31, 2017 | 6.363 | 6.393 | 6.356 | 6.369 | 290,633 | +0.02(+0.29%) |
Oct 30, 2017 | 6.351 | 6.363 | 6.339 | 6.351 | 190,941 | +0.00(+0.00%) |
Oct 27, 2017 | 6.320 | 6.357 | 6.314 | 6.351 | 331,421 | +0.04(+0.57%) |
Oct 26, 2017 | 6.345 | 6.381 | 6.314 | 6.314 | 385,258 | -0.02(-0.29%) |
Oct 25, 2017 | 6.399 | 6.411 | 6.320 | 6.332 | 566,978 | -0.09(-1.41%) |
Oct 24, 2017 | 6.435 | 6.441 | 6.412 | 6.423 | 250,505 | -0.01(-0.19%) |
Oct 23, 2017 | 6.411 | 6.459 | 6.399 | 6.435 | 528,264 | +0.02(+0.38%) |
Oct 20, 2017 | 6.387 | 6.417 | 6.369 | 6.411 | 295,824 | +0.02(+0.28%) |
Oct 19, 2017 | 6.351 | 6.393 | 6.345 | 6.393 | 252,565 | +0.04(+0.67%) |
Oct 18, 2017 | 6.357 | 6.369 | 6.345 | 6.351 | 341,190 | -0.01(-0.10%) |
Oct 17, 2017 | 6.363 | 6.375 | 6.357 | 6.357 | 273,199 | -0.01(-0.19%) |
Oct 16, 2017 | 6.375 | 6.387 | 6.369 | 6.369 | 301,175 | -0.01(-0.19%) |
Oct 13, 2017 | 6.363 | 6.381 | 6.345 | 6.381 | 316,083 | +0.03(+0.48%) |
Oct 12, 2017 | 6.357 | 6.375 | 6.345 | 6.351 | 387,473 | -0.00(-0.05%) |
Oct 11, 2017 | 6.348 | 6.366 | 6.342 | 6.354 | 314,851 | -0.01(-0.09%) |
Oct 10, 2017 | 6.342 | 6.366 | 6.321 | 6.360 | 370,515 | +0.01(+0.19%) |
Oct 09, 2017 | 6.336 | 6.354 | 6.308 | 6.348 | 235,533 | +0.02(+0.28%) |
Oct 06, 2017 | 6.312 | 6.342 | 6.282 | 6.330 | 315,737 | +0.01(+0.09%) |
Oct 05, 2017 | 6.318 | 6.331 | 6.312 | 6.324 | 208,655 | +0.01(+0.19%) |
Oct 04, 2017 | 6.324 | 6.342 | 6.312 | 6.312 | 307,952 | -0.03(-0.47%) |
Oct 03, 2017 | 6.348 | 6.354 | 6.318 | 6.342 | 469,301 | -0.01(-0.09%) |
Oct 02, 2017 | 6.348 | 6.354 | 6.312 | 6.348 | 357,432 | +0.00(+0.00%) |
Sep 29, 2017 | 6.294 | 6.348 | 6.288 | 6.348 | 674,131 | +0.05(+0.86%) |
Sep 28, 2017 | 6.288 | 6.300 | 6.270 | 6.294 | 539,744 | +0.00(+0.00%) |
Sep 27, 2017 | 6.318 | 6.321 | 6.294 | 6.294 | 216,974 | -0.03(-0.47%) |
Sep 26, 2017 | 6.306 | 6.330 | 6.294 | 6.324 | 276,157 | +0.03(+0.48%) |
Sep 25, 2017 | 6.300 | 6.306 | 6.270 | 6.294 | 244,420 | -0.01(-0.19%) |
Sep 22, 2017 | 6.276 | 6.306 | 6.265 | 6.306 | 331,784 | +0.05(+0.77%) |
Sep 21, 2017 | 6.288 | 6.294 | 6.252 | 6.258 | 291,806 | -0.04(-0.57%) |
Sep 20, 2017 | 6.276 | 6.294 | 6.264 | 6.294 | 262,629 | +0.02(+0.38%) |
Sep 19, 2017 | 6.288 | 6.300 | 6.258 | 6.270 | 484,661 | -0.01(-0.19%) |
Sep 18, 2017 | 6.294 | 6.306 | 6.282 | 6.282 | 338,022 | -0.02(-0.33%) |
Sep 15, 2017 | 6.270 | 6.306 | 6.270 | 6.303 | 191,810 | +0.04(+0.62%) |
Sep 14, 2017 | 6.276 | 6.294 | 6.264 | 6.264 | 212,938 | -0.02(-0.24%) |
Sep 13, 2017 | 6.267 | 6.290 | 6.261 | 6.279 | 332,145 | +0.00(+0.00%) |
Sep 12, 2017 | 6.285 | 6.296 | 6.261 | 6.279 | 322,896 | +0.01(+0.19%) |
Sep 11, 2017 | 6.261 | 6.285 | 6.256 | 6.267 | 216,465 | +0.02(+0.38%) |
Sep 08, 2017 | 6.237 | 6.261 | 6.237 | 6.243 | 207,657 | -0.01(-0.19%) |
Sep 07, 2017 | 6.237 | 6.273 | 6.237 | 6.255 | 282,962 | +0.02(+0.29%) |
Sep 06, 2017 | 6.243 | 6.279 | 6.207 | 6.237 | 460,381 | -0.01(-0.10%) |
Sep 05, 2017 | 6.243 | 6.255 | 6.209 | 6.243 | 909,861 | +0.01(+0.19%) |
Sep 01, 2017 | 6.302 | 6.302 | 6.219 | 6.231 | 626,483 | -0.01(-0.10%) |
Aug 31, 2017 | 6.249 | 6.255 | 6.237 | 6.237 | 339,288 | +0.00(+0.00%) |
Aug 30, 2017 | 6.249 | 6.290 | 6.231 | 6.237 | 385,362 | -0.01(-0.19%) |
Aug 29, 2017 | 6.237 | 6.273 | 6.231 | 6.249 | 635,579 | -0.03(-0.48%) |
Aug 28, 2017 | 6.273 | 6.285 | 6.267 | 6.279 | 257,620 | +0.01(+0.10%) |
Aug 25, 2017 | 6.273 | 6.296 | 6.267 | 6.273 | 299,426 | +0.01(+0.19%) |
Aug 24, 2017 | 6.261 | 6.267 | 6.249 | 6.261 | 215,418 | +0.00(+0.00%) |
Aug 23, 2017 | 6.231 | 6.267 | 6.231 | 6.261 | 350,807 | +0.01(+0.10%) |
Aug 22, 2017 | 6.255 | 6.267 | 6.243 | 6.255 | 263,761 | +0.02(+0.29%) |
Aug 21, 2017 | 6.243 | 6.249 | 6.220 | 6.237 | 217,784 | +0.00(+0.00%) |
Aug 18, 2017 | 6.213 | 6.252 | 6.189 | 6.237 | 285,828 | +0.01(+0.10%) |
Aug 17, 2017 | 6.273 | 6.296 | 6.195 | 6.231 | 298,066 | -0.05(-0.85%) |
Aug 16, 2017 | 6.219 | 6.302 | 6.219 | 6.285 | 331,764 | +0.07(+1.06%) |
Aug 15, 2017 | 6.195 | 6.243 | 6.171 | 6.219 | 411,001 | +0.02(+0.29%) |
Aug 14, 2017 | 6.189 | 6.213 | 6.159 | 6.201 | 517,132 | +0.04(+0.68%) |
Aug 11, 2017 | 6.111 | 6.228 | 6.082 | 6.159 | 966,140 | -0.00(-0.05%) |
Aug 10, 2017 | 6.305 | 6.310 | 6.133 | 6.162 | 1,216,358 | -0.16(-2.53%) |
Aug 09, 2017 | 6.322 | 6.334 | 6.305 | 6.322 | 415,074 | -0.02(-0.28%) |
Aug 08, 2017 | 6.358 | 6.358 | 6.328 | 6.340 | 406,736 | -0.01(-0.09%) |
Aug 07, 2017 | 6.358 | 6.358 | 6.328 | 6.346 | 332,673 | -0.01(-0.19%) |
Aug 04, 2017 | 6.364 | 6.376 | 6.343 | 6.358 | 316,749 | +0.00(+0.00%) |
Aug 03, 2017 | 6.346 | 6.376 | 6.346 | 6.358 | 395,493 | +0.01(+0.19%) |
Aug 02, 2017 | 6.328 | 6.364 | 6.328 | 6.346 | 778,695 | +0.02(+0.28%) |
Aug 01, 2017 | 6.293 | 6.328 | 6.281 | 6.328 | 421,115 | +0.05(+0.76%) |
Jul 31, 2017 | 6.275 | 6.287 | 6.257 | 6.281 | 389,435 | +0.01(+0.19%) |
Jul 28, 2017 | 6.216 | 6.269 | 6.210 | 6.269 | 372,842 | +0.07(+1.05%) |
Jul 27, 2017 | 6.204 | 6.227 | 6.204 | 6.204 | 358,864 | +0.00(+0.00%) |
Jul 26, 2017 | 6.227 | 6.239 | 6.204 | 6.204 | 436,190 | -0.02(-0.38%) |
Jul 25, 2017 | 6.227 | 6.233 | 6.198 | 6.227 | 419,228 | +0.01(+0.19%) |
Jul 24, 2017 | 6.239 | 6.251 | 6.204 | 6.216 | 347,060 | -0.01(-0.10%) |
Jul 21, 2017 | 6.221 | 6.245 | 6.204 | 6.221 | 227,555 | +0.00(+0.00%) |
Jul 20, 2017 | 6.233 | 6.257 | 6.216 | 6.221 | 387,828 | -0.01(-0.10%) |
Jul 19, 2017 | 6.216 | 6.275 | 6.214 | 6.227 | 563,182 | +0.03(+0.48%) |
Jul 18, 2017 | 6.198 | 6.204 | 6.174 | 6.198 | 283,882 | -0.01(-0.10%) |
Jul 17, 2017 | 6.198 | 6.227 | 6.198 | 6.204 | 266,151 | +0.01(+0.10%) |
Jul 14, 2017 | 6.180 | 6.204 | 6.180 | 6.198 | 209,697 | +0.02(+0.38%) |
Jul 13, 2017 | 6.168 | 6.198 | 6.156 | 6.174 | 270,277 | -0.01(-0.10%) |
Jul 12, 2017 | 6.192 | 6.216 | 6.144 | 6.180 | 462,740 | -0.00(-0.05%) |
Jul 11, 2017 | 6.165 | 6.207 | 6.165 | 6.183 | 383,082 | +0.01(+0.10%) |
Jul 10, 2017 | 6.136 | 6.183 | 6.136 | 6.177 | 384,030 | +0.04(+0.58%) |
Jul 07, 2017 | 6.142 | 6.142 | 6.112 | 6.142 | 397,411 | +0.01(+0.10%) |
Jul 06, 2017 | 6.100 | 6.171 | 6.100 | 6.136 | 699,451 | +0.01(+0.19%) |
Jul 05, 2017 | 6.100 | 6.124 | 6.096 | 6.124 | 343,612 | +0.01(+0.10%) |
Jul 03, 2017 | 6.130 | 6.136 | 6.100 | 6.118 | 293,511 | -0.01(-0.19%) |
Jun 30, 2017 | 6.047 | 6.130 | 6.036 | 6.130 | 810,659 | +0.09(+1.46%) |
Jun 29, 2017 | 6.077 | 6.077 | 6.018 | 6.041 | 682,231 | -0.04(-0.68%) |
Jun 28, 2017 | 6.036 | 6.083 | 6.036 | 6.083 | 605,366 | +0.07(+1.13%) |
Jun 27, 2017 | 6.041 | 6.059 | 6.012 | 6.015 | 370,783 | -0.03(-0.44%) |
Jun 26, 2017 | 6.077 | 6.077 | 6.041 | 6.041 | 592,848 | -0.01(-0.24%) |
Jun 23, 2017 | 6.071 | 6.071 | 6.036 | 6.056 | 577,569 | -0.01(-0.15%) |
Jun 22, 2017 | 6.112 | 6.112 | 6.059 | 6.065 | 610,507 | -0.03(-0.48%) |
Jun 21, 2017 | 6.083 | 6.130 | 6.083 | 6.095 | 308,439 | -0.00(-0.05%) |
Jun 20, 2017 | 6.080 | 6.097 | 6.074 | 6.097 | 356,371 | +0.02(+0.29%) |
Jun 19, 2017 | 6.056 | 6.092 | 6.056 | 6.080 | 448,115 | +0.04(+0.58%) |
Jun 16, 2017 | 6.033 | 6.062 | 6.033 | 6.045 | 213,096 | +0.01(+0.19%) |
Jun 15, 2017 | 6.045 | 6.057 | 6.033 | 6.033 | 317,799 | -0.03(-0.48%) |
Jun 14, 2017 | 6.086 | 6.090 | 6.056 | 6.062 | 403,466 | -0.03(-0.48%) |
Jun 13, 2017 | 6.068 | 6.097 | 6.051 | 6.092 | 303,678 | +0.02(+0.29%) |
Jun 12, 2017 | 6.074 | 6.074 | 6.062 | 6.074 | 241,045 | +0.00(+0.00%) |
Jun 09, 2017 | 6.056 | 6.074 | 6.039 | 6.074 | 460,555 | +0.04(+0.58%) |
Jun 08, 2017 | 6.027 | 6.039 | 6.004 | 6.039 | 448,762 | -0.01(-0.10%) |
Jun 07, 2017 | 6.080 | 6.080 | 6.021 | 6.045 | 530,118 | -0.04(-0.58%) |
Jun 06, 2017 | 6.086 | 6.086 | 6.056 | 6.080 | 343,270 | -0.02(-0.29%) |
Jun 05, 2017 | 6.092 | 6.097 | 6.056 | 6.097 | 427,684 | +0.01(+0.10%) |
Jun 02, 2017 | 6.074 | 6.109 | 6.074 | 6.092 | 1,036,122 | +0.02(+0.29%) |
Jun 01, 2017 | 6.033 | 6.074 | 6.027 | 6.074 | 742,347 | +0.05(+0.78%) |
May 31, 2017 | 6.033 | 6.039 | 6.010 | 6.027 | 583,627 | -0.01(-0.10%) |
May 30, 2017 | 6.021 | 6.039 | 6.004 | 6.033 | 581,521 | -0.01(-0.10%) |
May 26, 2017 | 5.992 | 6.039 | 5.992 | 6.039 | 868,647 | +0.05(+0.88%) |
May 25, 2017 | 5.980 | 5.992 | 5.969 | 5.986 | 338,459 | +0.02(+0.29%) |
May 24, 2017 | 5.980 | 5.986 | 5.951 | 5.969 | 349,032 | -0.01(-0.10%) |
May 23, 2017 | 5.951 | 5.980 | 5.939 | 5.974 | 417,703 | +0.04(+0.59%) |
May 22, 2017 | 5.928 | 5.969 | 5.928 | 5.939 | 329,840 | +0.01(+0.10%) |
May 19, 2017 | 5.904 | 5.957 | 5.904 | 5.933 | 356,446 | +0.04(+0.60%) |
May 18, 2017 | 5.881 | 5.904 | 5.871 | 5.898 | 349,139 | +0.04(+0.60%) |
May 17, 2017 | 5.898 | 5.898 | 5.857 | 5.863 | 450,904 | -0.04(-0.69%) |
May 16, 2017 | 5.892 | 5.910 | 5.892 | 5.904 | 276,536 | -0.01(-0.10%) |
May 15, 2017 | 5.922 | 5.928 | 5.898 | 5.910 | 379,648 | -0.01(-0.20%) |
May 12, 2017 | 5.904 | 5.939 | 5.892 | 5.922 | 325,560 | +0.01(+0.20%) |
May 11, 2017 | 5.933 | 5.951 | 5.904 | 5.910 | 309,761 | -0.02(-0.36%) |
May 10, 2017 | 5.919 | 5.951 | 5.919 | 5.931 | 311,288 | +0.01(+0.10%) |
May 09, 2017 | 5.937 | 5.943 | 5.919 | 5.925 | 382,180 | -0.01(-0.20%) |
May 08, 2017 | 5.943 | 5.949 | 5.931 | 5.937 | 374,419 | +0.01(+0.10%) |
May 05, 2017 | 5.914 | 5.952 | 5.908 | 5.931 | 421,943 | +0.02(+0.30%) |
May 04, 2017 | 5.919 | 5.925 | 5.879 | 5.914 | 380,273 | +0.00(+0.00%) |
May 03, 2017 | 5.902 | 5.949 | 5.850 | 5.914 | 1,566,049 | +0.02(+0.30%) |
May 02, 2017 | 5.879 | 5.908 | 5.879 | 5.896 | 313,088 | +0.01(+0.20%) |
May 01, 2017 | 5.925 | 5.925 | 5.885 | 5.885 | 521,806 | -0.02(-0.39%) |
Apr 28, 2017 | 5.885 | 5.908 | 5.877 | 5.908 | 291,327 | +0.03(+0.59%) |
Apr 27, 2017 | 5.855 | 5.890 | 5.854 | 5.873 | 323,350 | +0.01(+0.10%) |
Apr 26, 2017 | 5.855 | 5.890 | 5.844 | 5.867 | 421,101 | +0.03(+0.60%) |
Apr 25, 2017 | 5.832 | 5.873 | 5.821 | 5.832 | 649,711 | -0.01(-0.10%) |
Apr 24, 2017 | 5.826 | 5.838 | 5.815 | 5.838 | 455,914 | +0.02(+0.30%) |
Apr 21, 2017 | 5.803 | 5.826 | 5.803 | 5.821 | 460,068 | +0.01(+0.10%) |
Apr 20, 2017 | 5.797 | 5.821 | 5.797 | 5.815 | 282,572 | +0.01(+0.20%) |
Apr 19, 2017 | 5.797 | 5.821 | 5.797 | 5.803 | 437,149 | +0.01(+0.10%) |
Apr 18, 2017 | 5.768 | 5.809 | 5.768 | 5.797 | 311,425 | +0.01(+0.10%) |
Apr 17, 2017 | 5.774 | 5.815 | 5.774 | 5.791 | 496,998 | +0.01(+0.10%) |
Apr 13, 2017 | 5.791 | 5.803 | 5.756 | 5.786 | 483,671 | +0.01(+0.10%) |
Apr 12, 2017 | 5.768 | 5.803 | 5.768 | 5.780 | 563,662 | +0.01(+0.20%) |
Apr 11, 2017 | 5.762 | 5.774 | 5.739 | 5.768 | 316,117 | +0.02(+0.34%) |
Apr 10, 2017 | 5.731 | 5.754 | 5.731 | 5.748 | 333,211 | +0.02(+0.40%) |
Apr 07, 2017 | 5.719 | 5.737 | 5.699 | 5.725 | 316,945 | +0.02(+0.41%) |
Apr 06, 2017 | 5.691 | 5.719 | 5.691 | 5.702 | 527,712 | +0.01(+0.10%) |
Apr 05, 2017 | 5.719 | 5.740 | 5.696 | 5.696 | 617,298 | -0.03(-0.51%) |
Apr 04, 2017 | 5.685 | 5.737 | 5.685 | 5.725 | 644,046 | -0.02(-0.30%) |
Apr 03, 2017 | 5.691 | 5.743 | 5.685 | 5.743 | 437,774 | +0.07(+1.22%) |
Mar 31, 2017 | 5.685 | 5.702 | 5.673 | 5.673 | 422,289 | +0.00(+0.00%) |
Mar 30, 2017 | 5.662 | 5.696 | 5.662 | 5.673 | 534,456 | +0.01(+0.20%) |
Mar 29, 2017 | 5.673 | 5.685 | 5.662 | 5.662 | 456,254 | -0.01(-0.10%) |
Mar 28, 2017 | 5.667 | 5.690 | 5.667 | 5.667 | 477,355 | -0.01(-0.10%) |
Mar 27, 2017 | 5.667 | 5.679 | 5.656 | 5.673 | 355,755 | -0.02(-0.30%) |
Mar 24, 2017 | 5.673 | 5.702 | 5.673 | 5.691 | 164,319 | +0.03(+0.51%) |
Mar 23, 2017 | 5.667 | 5.696 | 5.662 | 5.662 | 314,674 | -0.02(-0.31%) |
Mar 22, 2017 | 5.621 | 5.685 | 5.615 | 5.679 | 499,743 | +0.04(+0.72%) |
Mar 21, 2017 | 5.662 | 5.685 | 5.620 | 5.638 | 337,415 | -0.02(-0.31%) |
Mar 20, 2017 | 5.673 | 5.685 | 5.644 | 5.656 | 328,568 | -0.01(-0.20%) |
Mar 17, 2017 | 5.673 | 5.673 | 5.650 | 5.667 | 273,241 | +0.02(+0.31%) |
Mar 16, 2017 | 5.627 | 5.667 | 5.598 | 5.650 | 725,333 | +0.02(+0.31%) |
Mar 15, 2017 | 5.563 | 5.644 | 5.540 | 5.633 | 547,102 | +0.09(+1.56%) |
Mar 14, 2017 | 5.558 | 5.563 | 5.540 | 5.546 | 530,168 | -0.02(-0.31%) |
Mar 13, 2017 | 5.558 | 5.592 | 5.552 | 5.563 | 349,836 | -0.01(-0.17%) |
Mar 10, 2017 | 5.498 | 5.573 | 5.498 | 5.573 | 2,016,110 | +0.04(+0.78%) |
Mar 09, 2017 | 5.590 | 5.607 | 5.502 | 5.529 | 1,464,995 | -0.08(-1.38%) |
Mar 08, 2017 | 5.653 | 5.664 | 5.573 | 5.607 | 1,863,399 | -0.07(-1.21%) |
Mar 07, 2017 | 5.693 | 5.699 | 5.670 | 5.676 | 580,170 | -0.02(-0.40%) |
Mar 06, 2017 | 5.687 | 5.705 | 5.687 | 5.699 | 723,500 | -0.02(-0.30%) |
Mar 03, 2017 | 5.659 | 5.716 | 5.653 | 5.716 | 948,962 | +0.06(+1.02%) |
Mar 02, 2017 | 5.728 | 5.745 | 5.613 | 5.659 | 4,431,485 | -0.09(-1.60%) |
Mar 01, 2017 | 5.739 | 5.756 | 5.733 | 5.751 | 439,526 | -0.01(-0.20%) |
Feb 28, 2017 | 5.745 | 5.774 | 5.739 | 5.762 | 412,162 | +0.02(+0.30%) |
Feb 27, 2017 | 5.728 | 5.745 | 5.728 | 5.745 | 350,593 | +0.02(+0.30%) |
Feb 24, 2017 | 5.722 | 5.751 | 5.722 | 5.728 | 551,864 | -0.01(-0.10%) |
Feb 23, 2017 | 5.739 | 5.756 | 5.728 | 5.733 | 352,487 | +0.00(+0.00%) |
Feb 22, 2017 | 5.693 | 5.739 | 5.693 | 5.733 | 372,609 | +0.02(+0.40%) |
Feb 21, 2017 | 5.722 | 5.732 | 5.693 | 5.710 | 355,212 | -0.01(-0.20%) |
Feb 17, 2017 | 5.722 | 5.722 | 5.722 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.699 | 5.765 | 5.687 | 5.751 | 456,901 | +0.05(+0.81%) |
Feb 15, 2017 | 5.687 | 5.739 | 5.687 | 5.705 | 390,007 | +0.01(+0.10%) |
Feb 14, 2017 | 5.710 | 5.756 | 5.699 | 5.699 | 348,607 | -0.03(-0.60%) |
Feb 13, 2017 | 5.756 | 5.779 | 5.733 | 5.733 | 480,042 | -0.03(-0.46%) |
Feb 10, 2017 | 5.737 | 5.771 | 5.726 | 5.760 | 432,292 | +0.01(+0.20%) |
Feb 09, 2017 | 5.703 | 5.748 | 5.703 | 5.748 | 298,361 | +0.05(+0.80%) |
Feb 08, 2017 | 5.697 | 5.737 | 5.680 | 5.703 | 496,882 | +0.00(+0.00%) |
Feb 07, 2017 | 5.680 | 5.708 | 5.674 | 5.703 | 290,728 | +0.02(+0.40%) |
Feb 06, 2017 | 5.731 | 5.731 | 5.680 | 5.680 | 350,298 | -0.05(-0.80%) |
Feb 03, 2017 | 5.708 | 5.731 | 5.692 | 5.726 | 392,404 | +0.03(+0.50%) |
Feb 02, 2017 | 5.629 | 5.703 | 5.629 | 5.697 | 342,979 | +0.05(+0.81%) |