Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.091 | 7.091 | 7.091 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 7.091 | 7.102 | 7.068 | 7.097 | 325,685 | +0.03(+0.41%) |
Dec 27, 2017 | 7.079 | 7.091 | 7.062 | 7.068 | 408,798 | +0.01(+0.08%) |
Dec 26, 2017 | 7.114 | 7.115 | 7.062 | 7.062 | 450,225 | -0.06(-0.82%) |
Dec 22, 2017 | 7.091 | 7.120 | 7.085 | 7.120 | 320,328 | +0.04(+0.58%) |
Dec 21, 2017 | 7.091 | 7.120 | 7.077 | 7.079 | 534,580 | -0.01(-0.21%) |
Dec 20, 2017 | 7.077 | 7.100 | 7.071 | 7.094 | 482,370 | +0.03(+0.49%) |
Dec 19, 2017 | 7.065 | 7.088 | 7.048 | 7.059 | 673,534 | +0.01(+0.16%) |
Dec 18, 2017 | 7.059 | 7.099 | 7.048 | 7.048 | 763,003 | -0.01(-0.08%) |
Dec 15, 2017 | 7.031 | 7.059 | 7.025 | 7.054 | 391,024 | +0.04(+0.58%) |
Dec 14, 2017 | 7.019 | 7.036 | 6.984 | 7.013 | 503,407 | -0.01(-0.08%) |
Dec 13, 2017 | 7.065 | 7.065 | 7.005 | 7.019 | 601,103 | -0.03(-0.41%) |
Dec 12, 2017 | 7.007 | 7.054 | 6.990 | 7.048 | 649,527 | +0.05(+0.74%) |
Dec 11, 2017 | 6.955 | 7.025 | 6.951 | 6.996 | 660,216 | +0.01(+0.17%) |
Dec 08, 2017 | 6.961 | 6.990 | 6.944 | 6.984 | 579,414 | +0.03(+0.50%) |
Dec 07, 2017 | 6.950 | 6.961 | 6.921 | 6.950 | 668,744 | +0.00(+0.00%) |
Dec 06, 2017 | 6.938 | 6.955 | 6.915 | 6.950 | 372,295 | +0.01(+0.08%) |
Dec 05, 2017 | 6.927 | 6.961 | 6.927 | 6.944 | 546,924 | +0.02(+0.25%) |
Dec 04, 2017 | 6.950 | 6.973 | 6.927 | 6.927 | 844,525 | +0.00(+0.00%) |
Dec 01, 2017 | 6.886 | 6.927 | 6.857 | 6.927 | 710,363 | +0.03(+0.42%) |
Nov 30, 2017 | 6.898 | 6.944 | 6.892 | 6.898 | 635,820 | +0.02(+0.25%) |
Nov 29, 2017 | 6.886 | 6.892 | 6.851 | 6.880 | 525,628 | +0.01(+0.17%) |
Nov 28, 2017 | 6.875 | 6.909 | 6.863 | 6.869 | 873,519 | +0.00(+0.00%) |
Nov 27, 2017 | 6.851 | 6.875 | 6.822 | 6.869 | 722,958 | +0.02(+0.25%) |
Nov 24, 2017 | 6.811 | 6.851 | 6.811 | 6.851 | 208,013 | +0.06(+0.94%) |
Nov 22, 2017 | 6.805 | 6.823 | 6.776 | 6.788 | 582,144 | +0.01(+0.09%) |
Nov 21, 2017 | 6.782 | 6.823 | 6.776 | 6.782 | 664,145 | +0.01(+0.21%) |
Nov 20, 2017 | 6.768 | 6.803 | 6.768 | 6.768 | 513,538 | -0.01(-0.08%) |
Nov 17, 2017 | 6.722 | 6.784 | 6.712 | 6.774 | 665,523 | +0.06(+0.94%) |
Nov 16, 2017 | 6.682 | 6.728 | 6.659 | 6.711 | 594,801 | +0.07(+1.04%) |
Nov 15, 2017 | 6.648 | 6.658 | 6.602 | 6.642 | 503,042 | -0.04(-0.60%) |
Nov 14, 2017 | 6.671 | 6.682 | 6.642 | 6.682 | 511,693 | +0.00(+0.00%) |
Nov 13, 2017 | 6.745 | 6.745 | 6.668 | 6.682 | 600,174 | -0.07(-1.10%) |
Nov 10, 2017 | 6.757 | 6.780 | 6.734 | 6.757 | 436,213 | +0.01(+0.08%) |
Nov 09, 2017 | 6.751 | 6.768 | 6.705 | 6.751 | 756,453 | -0.03(-0.42%) |
Nov 08, 2017 | 6.762 | 6.791 | 6.739 | 6.780 | 535,069 | +0.02(+0.34%) |
Nov 07, 2017 | 6.757 | 6.768 | 6.729 | 6.757 | 419,927 | +0.01(+0.08%) |
Nov 06, 2017 | 6.722 | 6.751 | 6.694 | 6.751 | 443,044 | +0.02(+0.34%) |
Nov 03, 2017 | 6.676 | 6.728 | 6.659 | 6.728 | 402,207 | +0.07(+1.12%) |
Nov 02, 2017 | 6.682 | 6.688 | 6.642 | 6.653 | 550,258 | -0.02(-0.26%) |
Nov 01, 2017 | 6.699 | 6.711 | 6.665 | 6.671 | 460,873 | -0.01(-0.09%) |
Oct 31, 2017 | 6.694 | 6.694 | 6.659 | 6.676 | 637,932 | +0.03(+0.43%) |
Oct 30, 2017 | 6.659 | 6.688 | 6.625 | 6.648 | 940,411 | -0.01(-0.09%) |
Oct 27, 2017 | 6.636 | 6.682 | 6.636 | 6.653 | 594,304 | +0.05(+0.69%) |
Oct 26, 2017 | 6.642 | 6.665 | 6.596 | 6.608 | 532,562 | -0.02(-0.26%) |
Oct 25, 2017 | 6.688 | 6.722 | 6.619 | 6.625 | 521,359 | -0.07(-1.03%) |
Oct 24, 2017 | 6.711 | 6.722 | 6.676 | 6.694 | 714,782 | +0.01(+0.17%) |
Oct 23, 2017 | 6.728 | 6.739 | 6.682 | 6.682 | 621,791 | -0.03(-0.39%) |
Oct 20, 2017 | 6.731 | 6.754 | 6.697 | 6.708 | 798,009 | +0.01(+0.17%) |
Oct 19, 2017 | 6.708 | 6.725 | 6.692 | 6.697 | 492,661 | -0.02(-0.34%) |
Oct 18, 2017 | 6.748 | 6.764 | 6.691 | 6.720 | 629,980 | -0.02(-0.34%) |
Oct 17, 2017 | 6.737 | 6.742 | 6.714 | 6.742 | 412,098 | +0.02(+0.34%) |
Oct 16, 2017 | 6.742 | 6.754 | 6.720 | 6.720 | 463,885 | -0.02(-0.34%) |
Oct 13, 2017 | 6.714 | 6.765 | 6.705 | 6.742 | 673,238 | +0.03(+0.42%) |
Oct 12, 2017 | 6.720 | 6.737 | 6.694 | 6.714 | 562,148 | -0.02(-0.25%) |
Oct 11, 2017 | 6.703 | 6.731 | 6.686 | 6.731 | 345,938 | +0.03(+0.42%) |
Oct 10, 2017 | 6.691 | 6.714 | 6.674 | 6.703 | 518,231 | +0.02(+0.34%) |
Oct 09, 2017 | 6.651 | 6.680 | 6.647 | 6.680 | 405,076 | +0.02(+0.26%) |
Oct 06, 2017 | 6.680 | 6.680 | 6.640 | 6.663 | 617,975 | -0.02(-0.34%) |
Oct 05, 2017 | 6.640 | 6.691 | 6.625 | 6.686 | 602,780 | +0.05(+0.69%) |
Oct 04, 2017 | 6.606 | 6.640 | 6.572 | 6.640 | 570,255 | +0.01(+0.17%) |
Oct 03, 2017 | 6.651 | 6.657 | 6.623 | 6.629 | 638,221 | -0.03(-0.51%) |
Oct 02, 2017 | 6.657 | 6.663 | 6.623 | 6.663 | 623,393 | +0.02(+0.34%) |
Sep 29, 2017 | 6.600 | 6.657 | 6.577 | 6.640 | 857,718 | +0.05(+0.69%) |
Sep 28, 2017 | 6.560 | 6.594 | 6.560 | 6.594 | 641,733 | +0.03(+0.43%) |
Sep 27, 2017 | 6.583 | 6.600 | 6.549 | 6.566 | 785,218 | +0.00(+0.00%) |
Sep 26, 2017 | 6.537 | 6.572 | 6.532 | 6.566 | 737,403 | +0.05(+0.70%) |
Sep 25, 2017 | 6.469 | 6.520 | 6.463 | 6.520 | 896,391 | +0.03(+0.44%) |
Sep 22, 2017 | 6.509 | 6.526 | 6.458 | 6.492 | 869,933 | -0.01(-0.09%) |
Sep 21, 2017 | 6.566 | 6.566 | 6.498 | 6.498 | 588,748 | -0.05(-0.83%) |
Sep 20, 2017 | 6.546 | 6.575 | 6.529 | 6.552 | 531,313 | +0.01(+0.17%) |
Sep 19, 2017 | 6.501 | 6.549 | 6.490 | 6.541 | 765,252 | +0.05(+0.78%) |
Sep 18, 2017 | 6.507 | 6.518 | 6.473 | 6.490 | 646,415 | -0.02(-0.26%) |
Sep 15, 2017 | 6.496 | 6.513 | 6.484 | 6.507 | 624,861 | +0.02(+0.35%) |
Sep 14, 2017 | 6.433 | 6.498 | 6.428 | 6.484 | 661,442 | +0.05(+0.79%) |
Sep 13, 2017 | 6.416 | 6.447 | 6.416 | 6.433 | 325,495 | +0.01(+0.09%) |
Sep 12, 2017 | 6.422 | 6.439 | 6.416 | 6.428 | 379,354 | +0.03(+0.44%) |
Sep 11, 2017 | 6.383 | 6.399 | 6.371 | 6.399 | 349,072 | +0.05(+0.80%) |
Sep 08, 2017 | 6.360 | 6.366 | 6.349 | 6.349 | 507,030 | -0.01(-0.18%) |
Sep 07, 2017 | 6.360 | 6.371 | 6.349 | 6.360 | 384,328 | +0.02(+0.36%) |
Sep 06, 2017 | 6.366 | 6.366 | 6.332 | 6.337 | 415,620 | -0.02(-0.27%) |
Sep 05, 2017 | 6.388 | 6.388 | 6.332 | 6.354 | 421,349 | -0.03(-0.44%) |
Sep 01, 2017 | 6.399 | 6.405 | 6.366 | 6.383 | 311,372 | +0.00(+0.00%) |
Aug 31, 2017 | 6.383 | 6.405 | 6.360 | 6.383 | 744,179 | +0.03(+0.53%) |
Aug 30, 2017 | 6.298 | 6.349 | 6.292 | 6.349 | 367,893 | +0.05(+0.81%) |
Aug 29, 2017 | 6.292 | 6.320 | 6.275 | 6.298 | 376,570 | -0.01(-0.18%) |
Aug 28, 2017 | 6.320 | 6.320 | 6.292 | 6.309 | 514,441 | +0.01(+0.18%) |
Aug 25, 2017 | 6.320 | 6.354 | 6.298 | 6.298 | 420,216 | -0.02(-0.27%) |
Aug 24, 2017 | 6.337 | 6.337 | 6.303 | 6.315 | 508,814 | -0.02(-0.36%) |
Aug 23, 2017 | 6.315 | 6.354 | 6.309 | 6.337 | 470,553 | +0.02(+0.27%) |
Aug 22, 2017 | 6.298 | 6.332 | 6.292 | 6.320 | 338,206 | +0.03(+0.49%) |
Aug 21, 2017 | 6.262 | 6.301 | 6.250 | 6.290 | 424,064 | +0.02(+0.27%) |
Aug 18, 2017 | 6.312 | 6.318 | 6.242 | 6.273 | 615,938 | -0.05(-0.80%) |
Aug 17, 2017 | 6.357 | 6.385 | 6.318 | 6.323 | 767,391 | -0.06(-0.97%) |
Aug 16, 2017 | 6.323 | 6.396 | 6.323 | 6.385 | 495,067 | +0.06(+0.98%) |
Aug 15, 2017 | 6.391 | 6.400 | 6.312 | 6.323 | 728,569 | -0.07(-1.14%) |
Aug 14, 2017 | 6.346 | 6.402 | 6.335 | 6.396 | 509,673 | +0.10(+1.51%) |
Aug 11, 2017 | 6.149 | 6.323 | 6.119 | 6.301 | 1,131,369 | +0.12(+2.00%) |
Aug 10, 2017 | 6.379 | 6.379 | 6.149 | 6.177 | 1,903,018 | -0.22(-3.42%) |
Aug 09, 2017 | 6.396 | 6.419 | 6.379 | 6.396 | 666,334 | -0.04(-0.61%) |
Aug 08, 2017 | 6.452 | 6.458 | 6.413 | 6.436 | 688,830 | -0.01(-0.17%) |
Aug 07, 2017 | 6.452 | 6.463 | 6.424 | 6.447 | 532,640 | -0.01(-0.09%) |
Aug 04, 2017 | 6.436 | 6.458 | 6.413 | 6.452 | 544,268 | +0.03(+0.52%) |
Aug 03, 2017 | 6.464 | 6.464 | 6.419 | 6.419 | 677,122 | -0.03(-0.44%) |
Aug 02, 2017 | 6.452 | 6.469 | 6.419 | 6.447 | 676,327 | +0.00(+0.00%) |
Aug 01, 2017 | 6.464 | 6.480 | 6.441 | 6.447 | 495,673 | -0.01(-0.09%) |
Jul 31, 2017 | 6.497 | 6.520 | 6.436 | 6.452 | 753,553 | -0.02(-0.26%) |
Jul 28, 2017 | 6.469 | 6.486 | 6.436 | 6.469 | 523,818 | -0.01(-0.17%) |
Jul 27, 2017 | 6.559 | 6.570 | 6.464 | 6.480 | 820,719 | -0.06(-0.94%) |
Jul 26, 2017 | 6.508 | 6.548 | 6.503 | 6.542 | 396,014 | +0.05(+0.78%) |
Jul 25, 2017 | 6.508 | 6.520 | 6.486 | 6.492 | 783,759 | +0.00(+0.00%) |
Jul 24, 2017 | 6.486 | 6.514 | 6.486 | 6.492 | 504,490 | -0.02(-0.26%) |
Jul 21, 2017 | 6.520 | 6.536 | 6.486 | 6.508 | 447,772 | -0.03(-0.43%) |
Jul 20, 2017 | 6.565 | 6.587 | 6.497 | 6.536 | 525,910 | -0.01(-0.22%) |
Jul 19, 2017 | 6.540 | 6.573 | 6.512 | 6.551 | 605,403 | +0.03(+0.43%) |
Jul 18, 2017 | 6.478 | 6.529 | 6.473 | 6.523 | 572,284 | +0.03(+0.52%) |
Jul 17, 2017 | 6.501 | 6.517 | 6.490 | 6.490 | 654,070 | -0.01(-0.09%) |
Jul 14, 2017 | 6.484 | 6.517 | 6.478 | 6.495 | 986,284 | +0.02(+0.26%) |
Jul 13, 2017 | 6.473 | 6.484 | 6.439 | 6.478 | 738,658 | +0.02(+0.26%) |
Jul 12, 2017 | 6.473 | 6.484 | 6.439 | 6.462 | 722,430 | +0.02(+0.26%) |
Jul 11, 2017 | 6.373 | 6.456 | 6.368 | 6.445 | 934,556 | +0.07(+1.14%) |
Jul 10, 2017 | 6.334 | 6.384 | 6.334 | 6.373 | 581,608 | +0.02(+0.35%) |
Jul 07, 2017 | 6.328 | 6.367 | 6.323 | 6.350 | 710,183 | +0.03(+0.44%) |
Jul 06, 2017 | 6.311 | 6.356 | 6.267 | 6.323 | 757,535 | +0.00(+0.00%) |
Jul 05, 2017 | 6.350 | 6.362 | 6.233 | 6.323 | 1,301,245 | -0.04(-0.70%) |
Jul 03, 2017 | 6.323 | 6.367 | 6.289 | 6.367 | 474,962 | +0.08(+1.33%) |
Jun 30, 2017 | 6.267 | 6.334 | 6.253 | 6.284 | 1,748,862 | +0.06(+0.89%) |
Jun 29, 2017 | 6.334 | 6.334 | 6.217 | 6.228 | 1,243,017 | -0.11(-1.67%) |
Jun 28, 2017 | 6.350 | 6.366 | 6.317 | 6.334 | 1,264,335 | +0.01(+0.09%) |
Jun 27, 2017 | 6.378 | 6.395 | 6.317 | 6.328 | 1,348,973 | -0.06(-0.96%) |
Jun 26, 2017 | 6.473 | 6.478 | 6.373 | 6.389 | 1,125,850 | -0.08(-1.29%) |
Jun 23, 2017 | 6.378 | 6.490 | 6.368 | 6.473 | 531,210 | +0.08(+1.31%) |
Jun 22, 2017 | 6.412 | 6.434 | 6.378 | 6.389 | 692,485 | -0.04(-0.69%) |
Jun 21, 2017 | 6.467 | 6.492 | 6.401 | 6.434 | 827,264 | -0.05(-0.82%) |
Jun 20, 2017 | 6.493 | 6.504 | 6.465 | 6.487 | 564,789 | -0.02(-0.26%) |
Jun 19, 2017 | 6.437 | 6.504 | 6.421 | 6.504 | 742,040 | +0.09(+1.38%) |
Jun 16, 2017 | 6.371 | 6.415 | 6.363 | 6.415 | 608,933 | +0.06(+0.87%) |
Jun 15, 2017 | 6.349 | 6.393 | 6.327 | 6.360 | 773,959 | -0.05(-0.78%) |
Jun 14, 2017 | 6.399 | 6.410 | 6.371 | 6.410 | 544,046 | +0.02(+0.26%) |
Jun 13, 2017 | 6.338 | 6.399 | 6.327 | 6.393 | 624,900 | +0.06(+0.96%) |
Jun 12, 2017 | 6.316 | 6.332 | 6.285 | 6.332 | 611,949 | +0.00(+0.00%) |
Jun 09, 2017 | 6.338 | 6.366 | 6.305 | 6.332 | 698,141 | +0.01(+0.09%) |
Jun 08, 2017 | 6.371 | 6.377 | 6.327 | 6.327 | 571,391 | -0.04(-0.61%) |
Jun 07, 2017 | 6.338 | 6.382 | 6.332 | 6.366 | 662,527 | +0.03(+0.44%) |
Jun 06, 2017 | 6.338 | 6.366 | 6.327 | 6.338 | 614,367 | -0.02(-0.35%) |
Jun 05, 2017 | 6.338 | 6.377 | 6.310 | 6.360 | 680,432 | +0.02(+0.26%) |
Jun 02, 2017 | 6.338 | 6.355 | 6.299 | 6.343 | 473,793 | -0.01(-0.09%) |
Jun 01, 2017 | 6.332 | 6.360 | 6.321 | 6.349 | 559,283 | +0.03(+0.44%) |
May 31, 2017 | 6.321 | 6.327 | 6.283 | 6.321 | 560,316 | +0.03(+0.44%) |
May 30, 2017 | 6.272 | 6.321 | 6.261 | 6.294 | 501,281 | +0.03(+0.53%) |
May 26, 2017 | 6.332 | 6.343 | 6.260 | 6.260 | 1,230,176 | -0.07(-1.14%) |
May 25, 2017 | 6.349 | 6.355 | 6.305 | 6.332 | 695,581 | -0.01(-0.09%) |
May 24, 2017 | 6.283 | 6.346 | 6.267 | 6.338 | 1,076,040 | +0.08(+1.24%) |
May 23, 2017 | 6.249 | 6.288 | 6.249 | 6.260 | 625,350 | +0.02(+0.35%) |
May 22, 2017 | 6.272 | 6.277 | 6.211 | 6.238 | 738,792 | -0.01(-0.14%) |
May 19, 2017 | 6.187 | 6.269 | 6.173 | 6.247 | 863,562 | +0.08(+1.25%) |
May 18, 2017 | 6.137 | 6.187 | 6.099 | 6.170 | 749,949 | +0.03(+0.45%) |
May 17, 2017 | 6.203 | 6.236 | 6.132 | 6.143 | 1,219,954 | -0.12(-1.84%) |
May 16, 2017 | 6.258 | 6.285 | 6.236 | 6.258 | 637,188 | +0.02(+0.26%) |
May 15, 2017 | 6.198 | 6.258 | 6.198 | 6.242 | 757,558 | +0.04(+0.71%) |
May 12, 2017 | 6.209 | 6.214 | 6.159 | 6.198 | 719,730 | -0.01(-0.09%) |
May 11, 2017 | 6.198 | 6.225 | 6.176 | 6.203 | 667,413 | -0.01(-0.18%) |
May 10, 2017 | 6.198 | 6.231 | 6.180 | 6.214 | 696,064 | +0.02(+0.27%) |
May 09, 2017 | 6.165 | 6.203 | 6.160 | 6.198 | 881,835 | +0.03(+0.53%) |
May 08, 2017 | 6.192 | 6.192 | 6.148 | 6.165 | 907,851 | -0.02(-0.27%) |
May 05, 2017 | 6.170 | 6.225 | 6.165 | 6.181 | 759,422 | +0.01(+0.18%) |
May 04, 2017 | 6.198 | 6.198 | 6.165 | 6.170 | 775,726 | -0.01(-0.18%) |
May 03, 2017 | 6.187 | 6.203 | 6.170 | 6.181 | 756,411 | -0.01(-0.18%) |
May 02, 2017 | 6.209 | 6.214 | 6.192 | 6.192 | 698,979 | -0.02(-0.27%) |
May 01, 2017 | 6.198 | 6.225 | 6.198 | 6.209 | 630,345 | +0.02(+0.27%) |
Apr 28, 2017 | 6.203 | 6.209 | 6.181 | 6.192 | 667,490 | -0.01(-0.09%) |
Apr 27, 2017 | 6.176 | 6.198 | 6.137 | 6.198 | 652,308 | +0.03(+0.53%) |
Apr 26, 2017 | 6.203 | 6.203 | 6.165 | 6.165 | 801,845 | -0.03(-0.53%) |
Apr 25, 2017 | 6.176 | 6.203 | 6.148 | 6.198 | 982,959 | +0.04(+0.71%) |
Apr 24, 2017 | 6.154 | 6.170 | 6.126 | 6.154 | 752,846 | +0.05(+0.81%) |
Apr 21, 2017 | 6.099 | 6.126 | 6.093 | 6.104 | 590,170 | +0.01(+0.18%) |
Apr 20, 2017 | 6.077 | 6.121 | 6.071 | 6.093 | 678,010 | +0.02(+0.27%) |
Apr 19, 2017 | 6.099 | 6.105 | 6.060 | 6.077 | 1,110,148 | -0.00(-0.05%) |
Apr 18, 2017 | 6.075 | 6.096 | 6.069 | 6.080 | 932,444 | +0.02(+0.27%) |
Apr 17, 2017 | 6.102 | 6.102 | 6.053 | 6.064 | 981,418 | -0.01(-0.18%) |
Apr 13, 2017 | 6.075 | 6.107 | 6.064 | 6.075 | 771,562 | +0.01(+0.09%) |
Apr 12, 2017 | 6.053 | 6.096 | 6.042 | 6.069 | 1,247,156 | +0.02(+0.36%) |
Apr 11, 2017 | 6.042 | 6.069 | 6.026 | 6.047 | 1,181,749 | +0.01(+0.09%) |
Apr 10, 2017 | 6.064 | 6.080 | 6.031 | 6.042 | 1,120,628 | -0.01(-0.09%) |
Apr 07, 2017 | 6.036 | 6.094 | 6.031 | 6.047 | 999,184 | +0.01(+0.09%) |
Apr 06, 2017 | 6.004 | 6.064 | 6.004 | 6.042 | 744,648 | +0.04(+0.73%) |
Apr 05, 2017 | 6.042 | 6.064 | 5.998 | 5.998 | 759,055 | -0.04(-0.72%) |
Apr 04, 2017 | 5.982 | 6.058 | 5.977 | 6.042 | 1,169,504 | +0.04(+0.73%) |
Apr 03, 2017 | 6.036 | 6.050 | 5.993 | 5.998 | 1,052,921 | -0.03(-0.54%) |
Mar 31, 2017 | 6.053 | 6.058 | 6.031 | 6.031 | 834,005 | -0.02(-0.27%) |
Mar 30, 2017 | 6.053 | 6.064 | 6.031 | 6.047 | 961,656 | -0.01(-0.18%) |
Mar 29, 2017 | 6.031 | 6.058 | 6.004 | 6.058 | 604,032 | +0.04(+0.63%) |
Mar 28, 2017 | 5.966 | 6.047 | 5.966 | 6.020 | 910,242 | +0.04(+0.73%) |
Mar 27, 2017 | 5.966 | 5.993 | 5.949 | 5.976 | 624,906 | -0.02(-0.36%) |
Mar 24, 2017 | 6.026 | 6.047 | 5.998 | 5.998 | 634,983 | -0.04(-0.63%) |
Mar 23, 2017 | 6.026 | 6.047 | 6.004 | 6.036 | 675,764 | +0.01(+0.09%) |
Mar 22, 2017 | 5.971 | 6.042 | 5.960 | 6.031 | 800,934 | +0.05(+0.77%) |
Mar 21, 2017 | 6.055 | 6.055 | 5.985 | 5.985 | 776,908 | -0.05(-0.90%) |
Mar 20, 2017 | 6.050 | 6.061 | 6.034 | 6.039 | 871,360 | -0.01(-0.18%) |
Mar 17, 2017 | 6.028 | 6.053 | 6.017 | 6.050 | 870,868 | +0.03(+0.54%) |
Mar 16, 2017 | 5.985 | 6.023 | 5.980 | 6.017 | 664,651 | +0.03(+0.54%) |
Mar 15, 2017 | 5.958 | 6.001 | 5.939 | 5.985 | 532,626 | +0.04(+0.64%) |
Mar 14, 2017 | 5.915 | 5.958 | 5.893 | 5.947 | 502,322 | +0.01(+0.09%) |
Mar 13, 2017 | 5.899 | 5.942 | 5.888 | 5.942 | 575,121 | +0.06(+1.01%) |
Mar 10, 2017 | 5.926 | 5.947 | 5.855 | 5.882 | 1,320,989 | -0.01(-0.18%) |
Mar 09, 2017 | 5.947 | 5.958 | 5.893 | 5.893 | 1,233,658 | -0.06(-1.09%) |
Mar 08, 2017 | 5.969 | 5.990 | 5.947 | 5.958 | 767,852 | -0.02(-0.36%) |
Mar 07, 2017 | 5.953 | 5.980 | 5.936 | 5.980 | 593,920 | +0.02(+0.27%) |
Mar 06, 2017 | 5.980 | 5.980 | 5.942 | 5.963 | 637,932 | -0.03(-0.54%) |
Mar 03, 2017 | 5.947 | 5.996 | 5.931 | 5.996 | 708,405 | +0.05(+0.82%) |
Mar 02, 2017 | 5.990 | 6.001 | 5.937 | 5.947 | 967,084 | -0.05(-0.81%) |
Mar 01, 2017 | 5.985 | 6.023 | 5.985 | 5.996 | 1,563,789 | +0.03(+0.54%) |
Feb 28, 2017 | 5.969 | 5.990 | 5.933 | 5.963 | 1,407,865 | -0.02(-0.27%) |
Feb 27, 2017 | 5.931 | 5.980 | 5.915 | 5.980 | 1,067,143 | +0.06(+1.00%) |
Feb 24, 2017 | 5.893 | 5.929 | 5.883 | 5.920 | 567,787 | +0.02(+0.27%) |
Feb 23, 2017 | 5.942 | 5.942 | 5.899 | 5.904 | 739,053 | -0.01(-0.09%) |
Feb 22, 2017 | 5.877 | 5.909 | 5.868 | 5.909 | 725,956 | +0.04(+0.64%) |
Feb 21, 2017 | 5.861 | 5.904 | 5.861 | 5.872 | 814,366 | +0.03(+0.46%) |
Feb 17, 2017 | 5.844 | 5.844 | 5.844 | 0 | -0.06(-1.10%) | |
Feb 16, 2017 | 5.931 | 5.958 | 5.893 | 5.909 | 734,777 | -0.04(-0.69%) |
Feb 15, 2017 | 5.918 | 5.972 | 5.902 | 5.950 | 1,190,657 | +0.03(+0.45%) |
Feb 14, 2017 | 5.902 | 5.934 | 5.881 | 5.923 | 760,316 | +0.01(+0.18%) |
Feb 13, 2017 | 5.870 | 5.913 | 5.854 | 5.913 | 1,003,413 | +0.05(+0.82%) |
Feb 10, 2017 | 5.848 | 5.870 | 5.832 | 5.864 | 804,357 | +0.02(+0.28%) |
Feb 09, 2017 | 5.838 | 5.859 | 5.829 | 5.848 | 779,839 | +0.02(+0.28%) |
Feb 08, 2017 | 5.822 | 5.832 | 5.795 | 5.832 | 958,412 | +0.01(+0.18%) |
Feb 07, 2017 | 5.795 | 5.832 | 5.784 | 5.822 | 1,250,121 | +0.02(+0.28%) |
Feb 06, 2017 | 5.762 | 5.827 | 5.725 | 5.805 | 1,315,726 | +0.03(+0.56%) |
Feb 03, 2017 | 5.752 | 5.779 | 5.741 | 5.773 | 743,332 | +0.03(+0.47%) |
Feb 02, 2017 | 5.752 | 5.752 | 5.714 | 5.746 | 617,242 | -0.01(-0.09%) |
Feb 01, 2017 | 5.736 | 5.757 | 5.725 | 5.752 | 926,420 | +0.03(+0.56%) |
Jan 31, 2017 | 5.720 | 5.720 | 5.687 | 5.720 | 668,838 | +0.00(+0.00%) |
Jan 30, 2017 | 5.703 | 5.725 | 5.671 | 5.720 | 845,935 | +0.01(+0.09%) |
Jan 27, 2017 | 5.682 | 5.725 | 5.680 | 5.714 | 583,958 | +0.03(+0.57%) |
Jan 26, 2017 | 5.677 | 5.709 | 5.669 | 5.682 | 833,296 | +0.02(+0.38%) |
Jan 25, 2017 | 5.655 | 5.703 | 5.655 | 5.661 | 1,621,795 | +0.02(+0.29%) |
Jan 24, 2017 | 5.639 | 5.661 | 5.607 | 5.644 | 589,138 | +0.02(+0.38%) |
Jan 23, 2017 | 5.607 | 5.628 | 5.596 | 5.623 | 738,305 | +0.02(+0.38%) |
Jan 20, 2017 | 5.602 | 5.618 | 5.580 | 5.602 | 811,253 | +0.01(+0.14%) |
Jan 19, 2017 | 5.589 | 5.604 | 5.567 | 5.594 | 584,004 | -0.01(-0.19%) |
Jan 18, 2017 | 5.583 | 5.604 | 5.573 | 5.604 | 568,875 | +0.04(+0.67%) |
Jan 17, 2017 | 5.589 | 5.589 | 5.567 | 5.567 | 680,548 | -0.03(-0.48%) |
Jan 13, 2017 | 5.594 | 5.594 | 5.594 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.589 | 5.589 | 5.557 | 5.562 | 687,624 | -0.03(-0.48%) |
Jan 11, 2017 | 5.599 | 5.615 | 5.583 | 5.589 | 818,130 | -0.01(-0.19%) |
Jan 10, 2017 | 5.578 | 5.615 | 5.573 | 5.599 | 901,874 | +0.04(+0.77%) |
Jan 09, 2017 | 5.567 | 5.583 | 5.557 | 5.557 | 791,601 | -0.01(-0.19%) |
Jan 06, 2017 | 5.551 | 5.589 | 5.541 | 5.567 | 693,386 | +0.04(+0.77%) |
Jan 05, 2017 | 5.482 | 5.541 | 5.482 | 5.525 | 1,804,717 | -0.01(-0.10%) |
Jan 04, 2017 | 5.503 | 5.583 | 5.503 | 5.530 | 1,540,485 | +0.05(+0.87%) |