Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.630 | 5.670 | 5.630 | 5.650 | 6,173 | +0.06(+1.05%) |
Oct 30, 2017 | 5.630 | 5.630 | 5.572 | 5.591 | 20,238 | -0.04(-0.68%) |
Oct 27, 2017 | 5.690 | 5.690 | 5.610 | 5.630 | 12,617 | -0.06(-1.06%) |
Oct 26, 2017 | 5.625 | 5.690 | 5.610 | 5.690 | 30,231 | +0.12(+2.15%) |
Oct 25, 2017 | 5.580 | 5.610 | 5.570 | 5.570 | 2,696 | -0.01(-0.20%) |
Oct 24, 2017 | 5.596 | 5.610 | 5.570 | 5.581 | 21,528 | +0.01(+0.20%) |
Oct 23, 2017 | 5.610 | 5.619 | 5.540 | 5.570 | 7,948 | +0.02(+0.32%) |
Oct 20, 2017 | 5.543 | 5.580 | 5.540 | 5.552 | 7,316 | +0.06(+1.10%) |
Oct 19, 2017 | 5.500 | 5.510 | 5.480 | 5.492 | 42,014 | -0.07(-1.21%) |
Oct 18, 2017 | 5.549 | 5.559 | 5.540 | 5.559 | 12,827 | +0.04(+0.71%) |
Oct 17, 2017 | 5.510 | 5.530 | 5.510 | 5.520 | 8,292 | +0.08(+1.51%) |
Oct 16, 2017 | 5.340 | 5.439 | 5.340 | 5.438 | 8,392 | +0.10(+1.83%) |
Oct 13, 2017 | 5.360 | 5.387 | 5.340 | 5.340 | 8,891 | -0.11(-2.02%) |
Oct 12, 2017 | 5.430 | 5.470 | 5.430 | 5.450 | 15,108 | +0.01(+0.21%) |
Oct 11, 2017 | 5.490 | 5.511 | 5.439 | 5.439 | 26,473 | -0.03(-0.57%) |
Oct 10, 2017 | 5.450 | 5.474 | 5.439 | 5.470 | 10,751 | -0.04(-0.73%) |
Oct 09, 2017 | 5.550 | 5.560 | 5.510 | 5.510 | 23,225 | -0.10(-1.81%) |
Oct 06, 2017 | 5.670 | 5.700 | 5.595 | 5.612 | 10,363 | -0.04(-0.68%) |
Oct 05, 2017 | 5.590 | 5.650 | 5.590 | 5.650 | 12,009 | +0.06(+1.07%) |
Oct 04, 2017 | 5.590 | 5.610 | 5.580 | 5.590 | 34,893 | -0.04(-0.71%) |
Oct 03, 2017 | 5.620 | 5.630 | 5.600 | 5.630 | 8,622 | +0.00(+0.07%) |
Oct 02, 2017 | 5.600 | 5.630 | 5.583 | 5.626 | 12,958 | +0.09(+1.55%) |
Sep 29, 2017 | 5.508 | 5.540 | 5.508 | 5.540 | 11,167 | +0.04(+0.69%) |
Sep 28, 2017 | 5.521 | 5.521 | 5.492 | 5.502 | 3,317 | -0.02(-0.32%) |
Sep 27, 2017 | 5.510 | 5.530 | 5.490 | 5.520 | 17,449 | +0.10(+1.84%) |
Sep 26, 2017 | 5.380 | 5.450 | 5.380 | 5.420 | 47,138 | +0.11(+2.07%) |
Sep 25, 2017 | 5.442 | 5.442 | 5.310 | 5.310 | 18,195 | -0.11(-2.03%) |
Sep 22, 2017 | 5.430 | 5.450 | 5.420 | 5.420 | 30,832 | -0.04(-0.73%) |
Sep 21, 2017 | 5.470 | 5.480 | 5.440 | 5.460 | 28,795 | +0.08(+1.49%) |
Sep 20, 2017 | 5.290 | 5.416 | 5.280 | 5.380 | 28,490 | +0.07(+1.32%) |
Sep 19, 2017 | 5.310 | 5.342 | 5.310 | 5.310 | 45,360 | -0.02(-0.38%) |
Sep 18, 2017 | 5.310 | 5.360 | 5.300 | 5.330 | 67,287 | +0.12(+2.30%) |
Sep 15, 2017 | 5.190 | 5.220 | 5.188 | 5.210 | 22,268 | +0.05(+0.97%) |
Sep 14, 2017 | 5.193 | 5.193 | 5.150 | 5.160 | 29,335 | -0.06(-1.15%) |
Sep 13, 2017 | 5.160 | 5.230 | 5.140 | 5.220 | 43,251 | +0.08(+1.56%) |
Sep 12, 2017 | 5.180 | 5.190 | 5.140 | 5.140 | 11,113 | -0.03(-0.58%) |
Sep 11, 2017 | 5.140 | 5.170 | 5.100 | 5.170 | 19,800 | +0.17(+3.40%) |
Sep 08, 2017 | 4.990 | 5.040 | 4.990 | 5.000 | 34,491 | +0.00(+0.00%) |
Sep 07, 2017 | 5.050 | 5.060 | 5.000 | 5.000 | 51,544 | -0.13(-2.53%) |
Sep 06, 2017 | 5.090 | 5.140 | 5.080 | 5.130 | 17,141 | +0.07(+1.38%) |
Sep 05, 2017 | 5.150 | 5.150 | 5.050 | 5.060 | 88,551 | -0.13(-2.44%) |
Sep 01, 2017 | 5.180 | 5.240 | 5.180 | 5.187 | 24,200 | -0.02(-0.45%) |
Aug 31, 2017 | 5.320 | 5.330 | 5.210 | 5.210 | 46,438 | -0.11(-2.07%) |
Aug 30, 2017 | 5.320 | 5.340 | 5.310 | 5.320 | 31,944 | +0.00(+0.00%) |
Aug 29, 2017 | 5.170 | 5.350 | 5.170 | 5.320 | 34,180 | +0.03(+0.57%) |
Aug 28, 2017 | 5.430 | 5.430 | 5.281 | 5.290 | 69,246 | -0.19(-3.47%) |
Aug 25, 2017 | 5.472 | 5.600 | 5.450 | 5.480 | 63,590 | -0.04(-0.73%) |
Aug 24, 2017 | 5.510 | 5.530 | 5.500 | 5.520 | 6,858 | +0.04(+0.73%) |
Aug 23, 2017 | 5.490 | 5.501 | 5.480 | 5.480 | 4,441 | -0.04(-0.72%) |
Aug 22, 2017 | 5.500 | 5.540 | 5.500 | 5.520 | 11,120 | +0.05(+0.91%) |
Aug 21, 2017 | 5.470 | 5.490 | 5.450 | 5.470 | 33,459 | -0.04(-0.73%) |
Aug 18, 2017 | 5.420 | 5.530 | 5.405 | 5.510 | 59,528 | +0.01(+0.18%) |
Aug 17, 2017 | 5.510 | 5.560 | 5.490 | 5.500 | 44,271 | -0.05(-0.90%) |
Aug 16, 2017 | 5.660 | 5.677 | 5.540 | 5.550 | 34,090 | -0.09(-1.52%) |
Aug 15, 2017 | 5.660 | 5.670 | 5.610 | 5.636 | 53,864 | +0.09(+1.55%) |
Aug 14, 2017 | 5.540 | 5.580 | 5.520 | 5.550 | 64,374 | +0.09(+1.60%) |
Aug 11, 2017 | 5.550 | 5.550 | 5.460 | 5.463 | 37,793 | -0.06(-1.02%) |
Aug 10, 2017 | 5.540 | 5.540 | 5.500 | 5.519 | 66,989 | -0.08(-1.44%) |
Aug 09, 2017 | 5.620 | 5.660 | 5.589 | 5.600 | 26,816 | -0.13(-2.27%) |
Aug 08, 2017 | 5.730 | 5.819 | 5.716 | 5.730 | 23,750 | -0.04(-0.69%) |
Aug 07, 2017 | 5.800 | 5.800 | 5.740 | 5.770 | 31,591 | +0.00(+0.06%) |
Aug 04, 2017 | 5.720 | 5.786 | 5.720 | 5.766 | 25,463 | +0.10(+1.70%) |
Aug 03, 2017 | 5.690 | 5.690 | 5.660 | 5.670 | 14,603 | -0.01(-0.18%) |
Aug 02, 2017 | 5.670 | 5.680 | 5.630 | 5.680 | 15,139 | +0.01(+0.24%) |
Aug 01, 2017 | 5.670 | 5.670 | 5.612 | 5.667 | 12,451 | +0.01(+0.12%) |
Jul 31, 2017 | 5.670 | 5.690 | 5.609 | 5.660 | 7,843 | +0.00(+0.00%) |
Jul 28, 2017 | 5.730 | 5.730 | 5.640 | 5.660 | 88,577 | -0.09(-1.57%) |
Jul 27, 2017 | 5.750 | 5.810 | 5.720 | 5.750 | 106,511 | +0.02(+0.35%) |
Jul 26, 2017 | 5.860 | 5.880 | 5.650 | 5.730 | 35,543 | -0.10(-1.72%) |
Jul 25, 2017 | 5.810 | 5.860 | 5.800 | 5.830 | 23,241 | +0.04(+0.72%) |
Jul 24, 2017 | 5.780 | 5.790 | 5.780 | 5.788 | 22,385 | -0.01(-0.18%) |
Jul 21, 2017 | 5.830 | 5.846 | 5.790 | 5.799 | 24,692 | -0.09(-1.55%) |
Jul 20, 2017 | 5.950 | 5.950 | 5.860 | 5.890 | 19,580 | -0.02(-0.34%) |
Jul 19, 2017 | 5.900 | 5.932 | 5.894 | 5.910 | 107,098 | +0.01(+0.17%) |
Jul 18, 2017 | 5.910 | 5.950 | 5.890 | 5.900 | 83,951 | -0.08(-1.34%) |
Jul 17, 2017 | 5.980 | 5.985 | 5.964 | 5.980 | 13,874 | -0.06(-0.99%) |
Jul 14, 2017 | 6.010 | 6.048 | 5.990 | 6.040 | 8,330 | -0.10(-1.63%) |
Jul 13, 2017 | 6.120 | 6.160 | 6.120 | 6.140 | 15,821 | +0.03(+0.49%) |
Jul 12, 2017 | 6.070 | 6.140 | 6.070 | 6.110 | 33,127 | -0.03(-0.55%) |
Jul 11, 2017 | 6.190 | 6.260 | 6.130 | 6.144 | 29,763 | -0.05(-0.74%) |
Jul 10, 2017 | 6.290 | 6.290 | 6.171 | 6.190 | 66,178 | +0.00(+0.00%) |
Jul 07, 2017 | 6.130 | 6.250 | 6.130 | 6.190 | 64,621 | +0.13(+2.15%) |
Jul 06, 2017 | 6.050 | 6.115 | 6.050 | 6.060 | 44,884 | -0.02(-0.33%) |
Jul 05, 2017 | 6.120 | 6.140 | 6.070 | 6.080 | 79,114 | -0.02(-0.33%) |
Jul 03, 2017 | 6.060 | 6.100 | 6.038 | 6.100 | 74,254 | +0.19(+3.16%) |
Jun 30, 2017 | 5.923 | 5.923 | 5.880 | 5.913 | 17,433 | +0.04(+0.73%) |
Jun 29, 2017 | 5.920 | 5.920 | 5.865 | 5.870 | 26,148 | +0.04(+0.70%) |
Jun 28, 2017 | 5.830 | 5.834 | 5.810 | 5.829 | 3,997 | -0.00(-0.02%) |
Jun 27, 2017 | 5.820 | 5.855 | 5.810 | 5.830 | 10,561 | -0.04(-0.68%) |
Jun 26, 2017 | 5.870 | 5.886 | 5.850 | 5.870 | 18,987 | +0.11(+1.91%) |
Jun 23, 2017 | 5.740 | 5.780 | 5.740 | 5.760 | 50,693 | -0.05(-0.86%) |
Jun 22, 2017 | 5.800 | 5.850 | 5.800 | 5.810 | 20,256 | -0.04(-0.68%) |
Jun 21, 2017 | 5.890 | 5.893 | 5.840 | 5.850 | 34,214 | -0.02(-0.34%) |
Jun 20, 2017 | 5.870 | 5.930 | 5.860 | 5.870 | 32,243 | +0.01(+0.17%) |
Jun 19, 2017 | 5.840 | 5.870 | 5.810 | 5.860 | 51,374 | +0.09(+1.56%) |
Jun 16, 2017 | 5.790 | 5.790 | 5.760 | 5.770 | 27,448 | +0.00(+0.00%) |
Jun 15, 2017 | 5.790 | 5.800 | 5.760 | 5.770 | 59,083 | +0.03(+0.52%) |
Jun 14, 2017 | 5.600 | 5.760 | 5.560 | 5.740 | 40,795 | +0.06(+1.06%) |
Jun 13, 2017 | 5.730 | 5.730 | 5.650 | 5.680 | 14,090 | +0.00(+0.09%) |
Jun 12, 2017 | 5.670 | 5.760 | 5.668 | 5.675 | 22,577 | +0.02(+0.44%) |
Jun 09, 2017 | 5.690 | 5.694 | 5.630 | 5.650 | 39,575 | +0.06(+1.07%) |
Jun 08, 2017 | 5.560 | 5.650 | 5.550 | 5.590 | 67,025 | +0.11(+2.01%) |
Jun 07, 2017 | 5.490 | 5.550 | 5.420 | 5.480 | 75,953 | +0.06(+1.11%) |
Jun 06, 2017 | 5.420 | 5.472 | 5.400 | 5.420 | 305,205 | -0.13(-2.34%) |
Jun 05, 2017 | 5.680 | 5.696 | 5.540 | 5.550 | 198,012 | -0.09(-1.59%) |
Jun 02, 2017 | 5.650 | 5.750 | 5.636 | 5.640 | 40,411 | -0.05(-0.88%) |
Jun 01, 2017 | 5.820 | 5.820 | 5.690 | 5.690 | 2,634 | +0.04(+0.71%) |
May 31, 2017 | 5.880 | 5.880 | 5.620 | 5.650 | 59,488 | -0.04(-0.70%) |
May 30, 2017 | 5.720 | 5.860 | 5.680 | 5.690 | 6,317 | +0.02(+0.35%) |
May 26, 2017 | 5.870 | 5.870 | 5.650 | 5.670 | 218,961 | -0.35(-5.81%) |
May 25, 2017 | 5.960 | 6.020 | 5.920 | 6.020 | 18,968 | +0.07(+1.18%) |
May 24, 2017 | 5.960 | 6.010 | 5.930 | 5.950 | 71,468 | +0.04(+0.68%) |
May 23, 2017 | 5.800 | 5.978 | 5.780 | 5.910 | 18,360 | +0.10(+1.72%) |
May 22, 2017 | 5.790 | 5.888 | 5.790 | 5.810 | 13,119 | -0.04(-0.68%) |
May 19, 2017 | 5.900 | 5.983 | 5.830 | 5.850 | 57,741 | +0.00(+0.00%) |
May 18, 2017 | 5.730 | 5.890 | 5.730 | 5.850 | 114,891 | +0.11(+1.92%) |
May 17, 2017 | 5.840 | 5.840 | 5.720 | 5.740 | 227,040 | -0.18(-3.04%) |
May 16, 2017 | 5.950 | 5.950 | 5.900 | 5.920 | 31,181 | -0.04(-0.67%) |
May 15, 2017 | 5.940 | 6.000 | 5.920 | 5.960 | 51,645 | -0.03(-0.50%) |
May 12, 2017 | 5.990 | 6.031 | 5.970 | 5.990 | 76,419 | -0.04(-0.66%) |
May 11, 2017 | 6.056 | 6.091 | 6.020 | 6.030 | 59,585 | -0.10(-1.63%) |
May 10, 2017 | 6.080 | 6.130 | 6.050 | 6.130 | 41,362 | +0.06(+0.99%) |
May 09, 2017 | 6.100 | 6.130 | 6.070 | 6.070 | 56,297 | +0.03(+0.50%) |
May 08, 2017 | 5.980 | 6.040 | 5.970 | 6.040 | 71,357 | +0.06(+1.00%) |
May 05, 2017 | 6.000 | 6.020 | 5.970 | 5.980 | 90,078 | -0.02(-0.33%) |
May 04, 2017 | 6.000 | 6.050 | 5.970 | 6.000 | 168,249 | +0.08(+1.35%) |
May 03, 2017 | 5.810 | 5.930 | 5.800 | 5.920 | 107,489 | +0.18(+3.14%) |
May 02, 2017 | 5.800 | 5.830 | 5.740 | 5.740 | 117,572 | -0.01(-0.17%) |
May 01, 2017 | 5.690 | 5.803 | 5.690 | 5.750 | 158,653 | +0.09(+1.58%) |
Apr 28, 2017 | 5.670 | 5.707 | 5.620 | 5.661 | 156,296 | -0.02(-0.43%) |
Apr 27, 2017 | 5.760 | 5.780 | 5.680 | 5.685 | 79,480 | -0.08(-1.30%) |
Apr 26, 2017 | 5.730 | 5.836 | 5.701 | 5.760 | 169,641 | +0.09(+1.59%) |
Apr 25, 2017 | 5.650 | 5.709 | 5.640 | 5.670 | 324,033 | +0.06(+1.07%) |
Apr 24, 2017 | 6.290 | 6.320 | 5.550 | 5.610 | 1,072,168 | -0.30(-5.08%) |
Apr 21, 2017 | 5.980 | 5.981 | 5.900 | 5.910 | 112,371 | -0.14(-2.31%) |
Apr 20, 2017 | 5.920 | 6.050 | 5.920 | 6.050 | 88,489 | +0.16(+2.72%) |
Apr 19, 2017 | 5.940 | 5.940 | 5.700 | 5.890 | 295,145 | -0.15(-2.48%) |
Apr 18, 2017 | 5.500 | 6.090 | 5.470 | 6.040 | 1,809,948 | +0.55(+10.02%) |
Apr 17, 2017 | 5.450 | 5.510 | 5.399 | 5.490 | 1,037,993 | +0.05(+0.92%) |
Apr 13, 2017 | 5.440 | 5.490 | 5.435 | 5.440 | 302,034 | -0.05(-0.91%) |
Apr 12, 2017 | 5.550 | 5.570 | 5.475 | 5.490 | 149,293 | -0.08(-1.44%) |
Apr 11, 2017 | 5.652 | 5.660 | 5.555 | 5.570 | 263,809 | -0.17(-2.96%) |
Apr 10, 2017 | 5.790 | 5.800 | 5.730 | 5.740 | 64,881 | +0.00(+0.00%) |
Apr 07, 2017 | 5.670 | 5.770 | 5.620 | 5.740 | 186,321 | -0.03(-0.52%) |
Apr 06, 2017 | 5.760 | 5.790 | 5.759 | 5.770 | 203,190 | +0.04(+0.70%) |
Apr 05, 2017 | 5.830 | 5.840 | 5.720 | 5.730 | 600,456 | +0.00(+0.00%) |
Apr 04, 2017 | 5.740 | 5.745 | 5.711 | 5.730 | 108,328 | -0.03(-0.52%) |
Apr 03, 2017 | 5.820 | 5.820 | 5.750 | 5.760 | 134,719 | -0.05(-0.86%) |
Mar 31, 2017 | 5.830 | 5.840 | 5.788 | 5.810 | 121,233 | -0.03(-0.51%) |
Mar 30, 2017 | 5.784 | 5.840 | 5.780 | 5.840 | 251,323 | +0.08(+1.39%) |
Mar 29, 2017 | 5.770 | 5.770 | 5.750 | 5.760 | 46,206 | -0.02(-0.26%) |
Mar 28, 2017 | 5.720 | 5.800 | 5.710 | 5.775 | 166,843 | +0.06(+0.96%) |
Mar 27, 2017 | 5.690 | 5.750 | 5.670 | 5.720 | 51,592 | -0.08(-1.38%) |
Mar 24, 2017 | 5.830 | 5.840 | 5.765 | 5.800 | 70,459 | -0.01(-0.17%) |
Mar 23, 2017 | 5.770 | 5.850 | 5.755 | 5.810 | 91,184 | +0.01(+0.26%) |
Mar 22, 2017 | 5.780 | 5.806 | 5.764 | 5.795 | 62,148 | -0.03(-0.43%) |
Mar 21, 2017 | 5.890 | 5.890 | 5.800 | 5.820 | 102,811 | -0.09(-1.53%) |
Mar 20, 2017 | 5.930 | 5.940 | 5.910 | 5.910 | 118,368 | -0.06(-1.00%) |
Mar 17, 2017 | 5.950 | 5.979 | 5.950 | 5.970 | 62,641 | -0.02(-0.33%) |
Mar 16, 2017 | 5.940 | 6.000 | 5.940 | 5.990 | 346,758 | -0.05(-0.83%) |
Mar 15, 2017 | 6.230 | 6.240 | 6.040 | 6.040 | 483,612 | -0.20(-3.21%) |
Mar 14, 2017 | 6.210 | 6.250 | 6.160 | 6.240 | 95,054 | +0.05(+0.81%) |
Mar 13, 2017 | 6.190 | 6.210 | 6.171 | 6.190 | 65,461 | +0.00(+0.00%) |
Mar 10, 2017 | 6.204 | 6.240 | 6.190 | 6.190 | 152,201 | -0.03(-0.48%) |
Mar 09, 2017 | 6.190 | 6.220 | 6.150 | 6.220 | 138,400 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.170 | 6.125 | 6.160 | 567,823 | +0.08(+1.32%) |
Mar 07, 2017 | 6.080 | 6.100 | 6.059 | 6.080 | 230,931 | +0.07(+1.16%) |
Mar 06, 2017 | 5.960 | 6.010 | 5.940 | 6.010 | 26,834 | +0.10(+1.69%) |
Mar 03, 2017 | 6.000 | 6.030 | 5.901 | 5.910 | 128,335 | -0.02(-0.34%) |
Mar 02, 2017 | 5.890 | 5.960 | 5.860 | 5.930 | 168,333 | +0.16(+2.77%) |
Mar 01, 2017 | 5.880 | 5.894 | 5.770 | 5.770 | 171,187 | +0.02(+0.35%) |
Feb 28, 2017 | 5.700 | 5.790 | 5.680 | 5.750 | 747,999 | -0.01(-0.17%) |
Feb 27, 2017 | 5.700 | 5.760 | 5.630 | 5.760 | 287,461 | +0.06(+1.14%) |
Feb 24, 2017 | 5.690 | 5.740 | 5.680 | 5.695 | 140,397 | -0.08(-1.39%) |
Feb 23, 2017 | 5.800 | 5.805 | 5.755 | 5.775 | 150,132 | -0.11(-1.95%) |
Feb 22, 2017 | 5.880 | 5.955 | 5.880 | 5.890 | 117,533 | -0.01(-0.17%) |
Feb 21, 2017 | 5.980 | 6.010 | 5.875 | 5.900 | 109,308 | -0.00(-0.08%) |
Feb 17, 2017 | 5.905 | 5.905 | 5.905 | 0 | +0.04(+0.60%) | |
Feb 16, 2017 | 5.900 | 5.900 | 5.840 | 5.870 | 193,472 | -0.06(-1.01%) |
Feb 15, 2017 | 6.060 | 6.067 | 5.930 | 5.930 | 93,951 | -0.06(-1.00%) |
Feb 14, 2017 | 5.940 | 6.050 | 5.937 | 5.990 | 99,898 | -0.01(-0.17%) |
Feb 13, 2017 | 6.010 | 6.065 | 6.000 | 6.000 | 178,994 | +0.08(+1.35%) |
Feb 10, 2017 | 6.020 | 6.020 | 5.900 | 5.920 | 160,326 | -0.03(-0.50%) |
Feb 09, 2017 | 5.850 | 5.960 | 5.821 | 5.950 | 148,993 | +0.10(+1.71%) |
Feb 08, 2017 | 5.860 | 5.890 | 5.810 | 5.850 | 263,658 | -0.08(-1.35%) |
Feb 07, 2017 | 5.950 | 5.960 | 5.900 | 5.930 | 265,500 | +0.02(+0.34%) |
Feb 06, 2017 | 5.990 | 6.020 | 5.900 | 5.910 | 193,100 | -0.16(-2.64%) |
Feb 03, 2017 | 6.120 | 6.125 | 6.060 | 6.070 | 148,402 | -0.04(-0.57%) |
Feb 02, 2017 | 6.050 | 6.126 | 6.020 | 6.105 | 128,433 | -0.07(-1.13%) |
Feb 01, 2017 | 6.240 | 6.280 | 6.090 | 6.175 | 78,694 | +0.04(+0.73%) |
Jan 31, 2017 | 6.170 | 6.180 | 6.100 | 6.130 | 294,522 | -0.19(-3.01%) |
Jan 30, 2017 | 6.370 | 6.376 | 6.290 | 6.320 | 238,331 | -0.06(-1.01%) |
Jan 27, 2017 | 6.450 | 6.460 | 6.370 | 6.385 | 113,803 | -0.03(-0.40%) |
Jan 26, 2017 | 6.420 | 6.460 | 6.380 | 6.410 | 126,124 | +0.14(+2.23%) |
Jan 25, 2017 | 6.310 | 6.350 | 6.260 | 6.270 | 159,666 | +0.12(+1.95%) |
Jan 24, 2017 | 6.100 | 6.190 | 6.070 | 6.150 | 83,088 | +0.06(+0.99%) |
Jan 23, 2017 | 6.120 | 6.160 | 6.050 | 6.090 | 179,811 | -0.08(-1.38%) |
Jan 20, 2017 | 6.250 | 6.270 | 6.110 | 6.175 | 158,016 | -0.04(-0.72%) |
Jan 19, 2017 | 6.280 | 6.330 | 6.200 | 6.220 | 140,872 | +0.01(+0.10%) |
Jan 18, 2017 | 6.100 | 6.244 | 6.080 | 6.214 | 106,726 | +0.13(+2.20%) |
Jan 17, 2017 | 6.080 | 6.125 | 6.070 | 6.080 | 158,079 | -0.21(-3.26%) |
Jan 13, 2017 | 6.285 | 6.285 | 6.285 | 0 | -0.02(-0.40%) | |
Jan 12, 2017 | 6.260 | 6.335 | 6.200 | 6.310 | 198,181 | -0.06(-0.93%) |
Jan 11, 2017 | 6.450 | 6.540 | 6.290 | 6.370 | 210,998 | -0.05(-0.79%) |
Jan 10, 2017 | 6.460 | 6.480 | 6.390 | 6.420 | 159,844 | -0.06(-0.93%) |
Jan 09, 2017 | 6.540 | 6.540 | 6.449 | 6.480 | 87,582 | -0.11(-1.67%) |
Jan 06, 2017 | 6.590 | 6.619 | 6.530 | 6.590 | 100,554 | +0.10(+1.54%) |
Jan 05, 2017 | 6.550 | 6.555 | 6.450 | 6.490 | 154,676 | -0.21(-3.13%) |
Jan 04, 2017 | 6.690 | 6.730 | 6.665 | 6.700 | 181,420 | -0.08(-1.18%) |
Jan 03, 2017 | 6.860 | 6.870 | 6.690 | 6.780 | 167,538 | -0.08(-1.09%) |
Dec 30, 2016 | 6.855 | 6.855 | 6.855 | 0 | +0.08(+1.11%) | |
Dec 29, 2016 | 6.900 | 6.910 | 6.755 | 6.780 | 340,612 | -0.18(-2.59%) |
Dec 28, 2016 | 7.000 | 7.010 | 6.945 | 6.960 | 66,721 | -0.02(-0.29%) |
Dec 27, 2016 | 6.980 | 7.017 | 6.970 | 6.980 | 78,469 | -0.08(-1.13%) |
Dec 23, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.04(-0.49%) | |
Dec 22, 2016 | 7.080 | 7.100 | 7.041 | 7.095 | 49,753 | +0.03(+0.41%) |
Dec 21, 2016 | 7.010 | 7.070 | 7.000 | 7.066 | 51,130 | +0.01(+0.09%) |
Dec 20, 2016 | 7.110 | 7.120 | 7.050 | 7.060 | 90,783 | +0.09(+1.25%) |
Dec 19, 2016 | 6.980 | 6.994 | 6.940 | 6.973 | 79,029 | -0.06(-0.81%) |
Dec 16, 2016 | 7.050 | 7.097 | 6.950 | 7.030 | 128,956 | -0.08(-1.13%) |
Dec 15, 2016 | 7.060 | 7.150 | 7.045 | 7.110 | 274,173 | +0.18(+2.52%) |
Dec 14, 2016 | 6.680 | 6.965 | 6.680 | 6.935 | 379,126 | +0.18(+2.66%) |
Dec 13, 2016 | 6.730 | 6.793 | 6.730 | 6.755 | 162,808 | +0.04(+0.67%) |
Dec 12, 2016 | 6.740 | 6.760 | 6.675 | 6.710 | 119,805 | -0.04(-0.59%) |
Dec 09, 2016 | 6.660 | 6.780 | 6.660 | 6.750 | 132,009 | +0.14(+2.12%) |
Dec 08, 2016 | 6.600 | 6.627 | 6.590 | 6.610 | 103,764 | +0.03(+0.46%) |
Dec 07, 2016 | 6.560 | 6.590 | 6.520 | 6.580 | 188,964 | -0.06(-0.90%) |
Dec 06, 2016 | 6.610 | 6.660 | 6.575 | 6.640 | 62,326 | +0.02(+0.30%) |
Dec 05, 2016 | 6.680 | 6.770 | 6.550 | 6.620 | 148,886 | +0.07(+1.07%) |
Dec 02, 2016 | 6.590 | 6.590 | 6.540 | 6.550 | 135,487 | -0.06(-0.96%) |
Dec 01, 2016 | 6.680 | 6.730 | 6.580 | 6.613 | 232,580 | +0.02(+0.35%) |
Nov 30, 2016 | 6.510 | 6.620 | 6.500 | 6.590 | 367,767 | +0.14(+2.17%) |
Nov 29, 2016 | 6.510 | 6.510 | 6.440 | 6.450 | 217,876 | +0.05(+0.78%) |
Nov 28, 2016 | 6.460 | 6.490 | 6.400 | 6.400 | 145,068 | -0.11(-1.69%) |
Nov 25, 2016 | 6.460 | 6.540 | 6.430 | 6.510 | 195,971 | +0.05(+0.77%) |
Nov 23, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.21(+3.37%) | |
Nov 22, 2016 | 6.220 | 6.291 | 6.220 | 6.249 | 82,031 | +0.01(+0.11%) |
Nov 21, 2016 | 6.220 | 6.265 | 6.210 | 6.242 | 42,898 | -0.04(-0.60%) |
Nov 18, 2016 | 6.260 | 6.300 | 6.230 | 6.280 | 186,178 | +0.08(+1.31%) |
Nov 17, 2016 | 6.120 | 6.260 | 6.100 | 6.199 | 157,021 | +0.07(+1.13%) |
Nov 16, 2016 | 6.080 | 6.143 | 6.080 | 6.130 | 80,642 | +0.03(+0.49%) |
Nov 15, 2016 | 6.160 | 6.166 | 6.095 | 6.100 | 82,225 | -0.10(-1.61%) |
Nov 14, 2016 | 6.200 | 6.267 | 6.120 | 6.200 | 177,378 | +0.08(+1.39%) |
Nov 11, 2016 | 5.870 | 6.180 | 5.860 | 6.115 | 365,743 | +0.27(+4.53%) |
Nov 10, 2016 | 5.670 | 5.880 | 5.670 | 5.850 | 525,321 | +0.18(+3.17%) |
Nov 09, 2016 | 5.410 | 5.700 | 5.410 | 5.670 | 217,910 | +0.02(+0.35%) |
Nov 08, 2016 | 5.608 | 5.676 | 5.530 | 5.650 | 76,213 | +0.03(+0.53%) |
Nov 07, 2016 | 5.570 | 5.630 | 5.550 | 5.620 | 75,855 | +0.23(+4.27%) |
Nov 04, 2016 | 5.400 | 5.430 | 5.385 | 5.390 | 53,952 | -0.01(-0.19%) |
Nov 03, 2016 | 5.490 | 5.490 | 5.400 | 5.400 | 29,348 | -0.07(-1.28%) |
Nov 02, 2016 | 5.450 | 5.470 | 5.370 | 5.470 | 92,281 | -0.06(-1.10%) |