Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.921 | 5.971 | 5.921 | 5.942 | 108,870 | +0.01(+0.24%) |
Apr 27, 2017 | 5.928 | 5.956 | 5.915 | 5.928 | 110,345 | +0.00(+0.00%) |
Apr 26, 2017 | 5.879 | 5.928 | 5.879 | 5.928 | 117,431 | +0.04(+0.72%) |
Apr 25, 2017 | 5.914 | 5.921 | 5.879 | 5.886 | 164,992 | -0.04(-0.60%) |
Apr 24, 2017 | 5.935 | 5.942 | 5.921 | 5.921 | 183,277 | -0.03(-0.48%) |
Apr 21, 2017 | 5.964 | 5.978 | 5.935 | 5.950 | 130,182 | +0.01(+0.24%) |
Apr 20, 2017 | 5.950 | 5.978 | 5.935 | 5.935 | 119,452 | -0.03(-0.48%) |
Apr 19, 2017 | 5.978 | 6.006 | 5.928 | 5.964 | 155,193 | -0.01(-0.12%) |
Apr 18, 2017 | 5.978 | 5.978 | 5.971 | 5.971 | 33,602 | +0.01(+0.12%) |
Apr 17, 2017 | 5.971 | 5.978 | 5.950 | 5.964 | 69,349 | -0.01(-0.12%) |
Apr 13, 2017 | 5.957 | 5.971 | 5.950 | 5.971 | 59,764 | +0.01(+0.24%) |
Apr 12, 2017 | 5.971 | 5.971 | 5.957 | 5.957 | 33,688 | -0.01(-0.12%) |
Apr 11, 2017 | 6.013 | 6.013 | 5.935 | 5.964 | 135,516 | -0.02(-0.34%) |
Apr 10, 2017 | 5.928 | 5.984 | 5.928 | 5.984 | 91,121 | +0.06(+0.95%) |
Apr 07, 2017 | 5.928 | 5.935 | 5.913 | 5.928 | 163,427 | -0.01(-0.12%) |
Apr 06, 2017 | 5.913 | 5.942 | 5.913 | 5.935 | 113,087 | +0.04(+0.60%) |
Apr 05, 2017 | 5.899 | 5.906 | 5.892 | 5.899 | 71,592 | +0.00(+0.00%) |
Apr 04, 2017 | 5.892 | 5.913 | 5.883 | 5.899 | 64,087 | +0.01(+0.12%) |
Apr 03, 2017 | 5.857 | 5.906 | 5.857 | 5.892 | 167,878 | +0.06(+0.97%) |
Mar 31, 2017 | 5.878 | 5.878 | 5.829 | 5.836 | 120,139 | -0.02(-0.36%) |
Mar 30, 2017 | 5.864 | 5.871 | 5.836 | 5.857 | 135,461 | +0.01(+0.12%) |
Mar 29, 2017 | 5.864 | 5.864 | 5.836 | 5.850 | 68,793 | +0.00(+0.00%) |
Mar 28, 2017 | 5.864 | 5.871 | 5.822 | 5.850 | 134,126 | +0.00(+0.00%) |
Mar 27, 2017 | 5.836 | 5.857 | 5.829 | 5.850 | 135,296 | +0.02(+0.36%) |
Mar 24, 2017 | 5.794 | 5.829 | 5.780 | 5.829 | 141,311 | +0.04(+0.61%) |
Mar 23, 2017 | 5.808 | 5.815 | 5.787 | 5.794 | 104,723 | +0.01(+0.12%) |
Mar 22, 2017 | 5.808 | 5.829 | 5.787 | 5.787 | 170,852 | -0.01(-0.12%) |
Mar 21, 2017 | 5.822 | 5.822 | 5.794 | 5.794 | 63,472 | -0.02(-0.36%) |
Mar 20, 2017 | 5.801 | 5.815 | 5.794 | 5.815 | 71,083 | +0.02(+0.36%) |
Mar 17, 2017 | 5.815 | 5.824 | 5.787 | 5.794 | 96,457 | -0.01(-0.12%) |
Mar 16, 2017 | 5.822 | 5.822 | 5.772 | 5.801 | 113,908 | -0.01(-0.24%) |
Mar 15, 2017 | 5.744 | 5.815 | 5.737 | 5.815 | 121,123 | +0.07(+1.23%) |
Mar 14, 2017 | 5.723 | 5.751 | 5.702 | 5.744 | 112,091 | +0.02(+0.37%) |
Mar 13, 2017 | 5.744 | 5.751 | 5.723 | 5.723 | 69,369 | -0.01(-0.12%) |
Mar 10, 2017 | 5.744 | 5.772 | 5.730 | 5.730 | 151,511 | -0.01(-0.12%) |
Mar 09, 2017 | 5.815 | 5.822 | 5.730 | 5.737 | 197,751 | -0.09(-1.55%) |
Mar 08, 2017 | 5.835 | 5.842 | 5.821 | 5.828 | 106,979 | -0.03(-0.48%) |
Mar 07, 2017 | 5.856 | 5.870 | 5.835 | 5.856 | 111,907 | -0.01(-0.24%) |
Mar 06, 2017 | 5.884 | 5.912 | 5.856 | 5.870 | 58,648 | +0.01(+0.12%) |
Mar 03, 2017 | 5.905 | 5.905 | 5.863 | 5.863 | 90,597 | -0.04(-0.59%) |
Mar 02, 2017 | 5.884 | 5.898 | 5.849 | 5.898 | 115,340 | +0.01(+0.24%) |
Mar 01, 2017 | 5.905 | 5.919 | 5.870 | 5.884 | 133,584 | -0.05(-0.83%) |
Feb 28, 2017 | 5.940 | 5.951 | 5.926 | 5.933 | 106,110 | +0.01(+0.24%) |
Feb 27, 2017 | 5.940 | 5.940 | 5.912 | 5.919 | 45,713 | -0.02(-0.35%) |
Feb 24, 2017 | 5.926 | 5.940 | 5.912 | 5.940 | 104,795 | +0.03(+0.47%) |
Feb 23, 2017 | 5.877 | 5.912 | 5.866 | 5.912 | 182,264 | +0.06(+1.08%) |
Feb 22, 2017 | 5.835 | 5.856 | 5.828 | 5.849 | 63,828 | +0.04(+0.72%) |
Feb 21, 2017 | 5.814 | 5.828 | 5.800 | 5.807 | 102,506 | +0.00(+0.02%) |
Feb 17, 2017 | 5.806 | 5.806 | 5.806 | 0 | +0.02(+0.36%) | |
Feb 16, 2017 | 5.785 | 5.806 | 5.771 | 5.785 | 131,002 | -0.01(-0.24%) |
Feb 15, 2017 | 5.785 | 5.813 | 5.763 | 5.799 | 280,586 | -0.01(-0.12%) |
Feb 14, 2017 | 5.848 | 5.848 | 5.792 | 5.806 | 187,353 | -0.03(-0.48%) |
Feb 13, 2017 | 5.848 | 5.869 | 5.820 | 5.834 | 173,269 | -0.02(-0.36%) |
Feb 10, 2017 | 5.855 | 5.869 | 5.855 | 5.855 | 113,466 | +0.00(+0.00%) |
Feb 09, 2017 | 5.862 | 5.875 | 5.841 | 5.855 | 153,642 | -0.01(-0.12%) |
Feb 08, 2017 | 5.882 | 5.882 | 5.848 | 5.862 | 113,113 | -0.01(-0.12%) |
Feb 07, 2017 | 5.848 | 5.869 | 5.841 | 5.869 | 102,259 | +0.03(+0.60%) |
Feb 06, 2017 | 5.869 | 5.869 | 5.834 | 5.834 | 68,677 | -0.01(-0.12%) |
Feb 03, 2017 | 5.862 | 5.862 | 5.827 | 5.841 | 120,236 | +0.01(+0.21%) |
Feb 02, 2017 | 5.862 | 5.862 | 5.820 | 5.828 | 110,132 | -0.01(-0.21%) |
Feb 01, 2017 | 5.841 | 5.855 | 5.820 | 5.841 | 139,635 | +0.00(+0.00%) |
Jan 31, 2017 | 5.806 | 5.841 | 5.799 | 5.841 | 171,160 | +0.06(+0.97%) |
Jan 30, 2017 | 5.771 | 5.792 | 5.771 | 5.785 | 123,651 | +0.01(+0.24%) |
Jan 27, 2017 | 5.736 | 5.771 | 5.722 | 5.771 | 128,904 | +0.06(+0.98%) |
Jan 26, 2017 | 5.743 | 5.750 | 5.708 | 5.715 | 124,426 | -0.01(-0.24%) |
Jan 25, 2017 | 5.729 | 5.743 | 5.708 | 5.729 | 153,980 | +0.00(+0.00%) |
Jan 24, 2017 | 5.757 | 5.764 | 5.708 | 5.729 | 208,481 | -0.02(-0.36%) |
Jan 23, 2017 | 5.694 | 5.750 | 5.694 | 5.750 | 106,866 | +0.06(+0.98%) |
Jan 20, 2017 | 5.729 | 5.729 | 5.687 | 5.694 | 105,809 | -0.02(-0.37%) |
Jan 19, 2017 | 5.722 | 5.722 | 5.694 | 5.715 | 117,732 | -0.01(-0.12%) |
Jan 18, 2017 | 5.743 | 5.743 | 5.708 | 5.722 | 159,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.750 | 5.764 | 5.715 | 5.722 | 155,003 | -0.01(-0.24%) |
Jan 13, 2017 | 5.736 | 5.736 | 5.736 | 0 | -0.01(-0.24%) | |
Jan 12, 2017 | 5.736 | 5.750 | 5.729 | 5.750 | 142,725 | +0.03(+0.61%) |
Jan 11, 2017 | 5.722 | 5.736 | 5.687 | 5.715 | 141,607 | +0.02(+0.39%) |
Jan 10, 2017 | 5.707 | 5.707 | 5.672 | 5.693 | 230,475 | +0.01(+0.12%) |
Jan 09, 2017 | 5.672 | 5.749 | 5.651 | 5.686 | 176,697 | +0.03(+0.49%) |
Jan 06, 2017 | 5.672 | 5.672 | 5.624 | 5.658 | 160,567 | +0.01(+0.12%) |
Jan 05, 2017 | 5.672 | 5.672 | 5.624 | 5.651 | 386,911 | +0.01(+0.12%) |
Jan 04, 2017 | 5.624 | 5.644 | 5.610 | 5.644 | 248,126 | +0.04(+0.74%) |
Jan 03, 2017 | 5.582 | 5.603 | 5.570 | 5.603 | 154,298 | +0.02(+0.37%) |
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | -0.01(-0.12%) | |
Dec 29, 2016 | 5.561 | 5.589 | 5.561 | 5.589 | 172,497 | +0.03(+0.63%) |
Dec 28, 2016 | 5.513 | 5.568 | 5.513 | 5.554 | 169,180 | +0.02(+0.38%) |
Dec 27, 2016 | 5.554 | 5.603 | 5.519 | 5.533 | 299,978 | -0.02(-0.37%) |
Dec 23, 2016 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.575 | 5.575 | 5.551 | 5.554 | 175,912 | +0.00(+0.00%) |
Dec 21, 2016 | 5.533 | 5.554 | 5.513 | 5.554 | 251,531 | +0.04(+0.76%) |
Dec 20, 2016 | 5.547 | 5.547 | 5.470 | 5.513 | 970,154 | -0.03(-0.63%) |
Dec 19, 2016 | 5.589 | 5.603 | 5.512 | 5.547 | 750,785 | -0.03(-0.62%) |
Dec 16, 2016 | 5.568 | 5.582 | 5.519 | 5.582 | 233,455 | +0.06(+1.01%) |
Dec 15, 2016 | 5.568 | 5.568 | 5.506 | 5.526 | 267,568 | -0.06(-1.12%) |
Dec 14, 2016 | 5.617 | 5.637 | 5.575 | 5.589 | 279,807 | +0.01(+0.12%) |
Dec 13, 2016 | 5.554 | 5.582 | 5.540 | 5.582 | 216,605 | +0.06(+1.13%) |
Dec 12, 2016 | 5.540 | 5.540 | 5.506 | 5.519 | 239,961 | -0.02(-0.36%) |
Dec 09, 2016 | 5.588 | 5.588 | 5.525 | 5.539 | 345,618 | -0.06(-0.99%) |
Dec 08, 2016 | 5.698 | 5.698 | 5.594 | 5.594 | 245,455 | -0.13(-2.29%) |
Dec 07, 2016 | 5.601 | 5.753 | 5.601 | 5.726 | 293,336 | +0.10(+1.72%) |
Dec 06, 2016 | 5.519 | 5.629 | 5.498 | 5.629 | 170,274 | +0.12(+2.26%) |
Dec 05, 2016 | 5.553 | 5.553 | 5.498 | 5.505 | 223,176 | -0.03(-0.50%) |
Dec 02, 2016 | 5.519 | 5.546 | 5.487 | 5.532 | 127,786 | +0.03(+0.50%) |
Dec 01, 2016 | 5.532 | 5.553 | 5.491 | 5.505 | 214,678 | -0.07(-1.24%) |
Nov 30, 2016 | 5.532 | 5.601 | 5.525 | 5.574 | 169,333 | +0.03(+0.50%) |
Nov 29, 2016 | 5.574 | 5.657 | 5.532 | 5.546 | 180,400 | -0.06(-0.99%) |
Nov 28, 2016 | 5.588 | 5.615 | 5.567 | 5.601 | 121,803 | +0.03(+0.50%) |
Nov 25, 2016 | 5.594 | 5.643 | 5.567 | 5.574 | 89,578 | +0.01(+0.12%) |
Nov 23, 2016 | 5.567 | 5.567 | 5.567 | 0 | -0.05(-0.86%) | |
Nov 22, 2016 | 5.588 | 5.622 | 5.574 | 5.615 | 150,456 | +0.06(+1.12%) |
Nov 21, 2016 | 5.525 | 5.581 | 5.519 | 5.553 | 187,653 | +0.03(+0.63%) |
Nov 18, 2016 | 5.532 | 5.546 | 5.498 | 5.518 | 114,111 | -0.01(-0.25%) |
Nov 17, 2016 | 5.560 | 5.567 | 5.519 | 5.532 | 115,968 | -0.01(-0.12%) |
Nov 16, 2016 | 5.608 | 5.677 | 5.539 | 5.539 | 244,632 | -0.11(-1.96%) |
Nov 15, 2016 | 5.470 | 5.657 | 5.456 | 5.650 | 296,061 | +0.18(+3.28%) |
Nov 14, 2016 | 5.643 | 5.657 | 5.456 | 5.470 | 504,877 | -0.19(-3.40%) |
Nov 11, 2016 | 5.642 | 5.738 | 5.608 | 5.663 | 388,975 | -0.01(-0.12%) |
Nov 10, 2016 | 5.779 | 5.779 | 5.642 | 5.669 | 302,009 | -0.13(-2.25%) |
Nov 09, 2016 | 5.841 | 5.848 | 5.779 | 5.800 | 121,145 | -0.08(-1.40%) |
Nov 08, 2016 | 5.931 | 5.931 | 5.855 | 5.882 | 104,319 | -0.01(-0.12%) |
Nov 07, 2016 | 5.821 | 5.903 | 5.810 | 5.889 | 255,074 | +0.10(+1.66%) |
Nov 04, 2016 | 5.834 | 5.834 | 5.793 | 5.793 | 64,778 | -0.03(-0.59%) |
Nov 03, 2016 | 5.827 | 5.841 | 5.814 | 5.827 | 129,223 | +0.00(+0.00%) |
Nov 02, 2016 | 5.786 | 5.834 | 5.772 | 5.827 | 119,562 | +0.05(+0.83%) |
Nov 01, 2016 | 5.731 | 5.800 | 5.724 | 5.779 | 153,492 | +0.03(+0.48%) |
Oct 31, 2016 | 5.786 | 5.786 | 5.724 | 5.752 | 177,242 | +0.00(+0.00%) |
Oct 28, 2016 | 5.793 | 5.800 | 5.738 | 5.752 | 189,159 | -0.04(-0.71%) |
Oct 27, 2016 | 5.821 | 5.869 | 5.779 | 5.793 | 265,909 | -0.04(-0.71%) |
Oct 26, 2016 | 5.882 | 5.896 | 5.821 | 5.834 | 160,970 | -0.02(-0.35%) |
Oct 25, 2016 | 5.876 | 5.910 | 5.855 | 5.855 | 118,646 | +0.01(+0.12%) |
Oct 24, 2016 | 5.903 | 5.910 | 5.848 | 5.848 | 129,305 | -0.01(-0.23%) |
Oct 21, 2016 | 5.869 | 5.869 | 5.841 | 5.862 | 153,093 | +0.05(+0.86%) |
Oct 20, 2016 | 5.821 | 5.855 | 5.766 | 5.812 | 107,542 | +0.03(+0.44%) |
Oct 19, 2016 | 5.731 | 5.786 | 5.731 | 5.786 | 186,074 | +0.08(+1.45%) |
Oct 18, 2016 | 5.656 | 5.724 | 5.621 | 5.704 | 262,369 | +0.06(+1.10%) |
Oct 17, 2016 | 5.738 | 5.766 | 5.621 | 5.642 | 327,523 | -0.09(-1.56%) |
Oct 14, 2016 | 5.800 | 5.800 | 5.724 | 5.731 | 186,293 | -0.06(-1.07%) |
Oct 13, 2016 | 5.917 | 5.924 | 5.761 | 5.793 | 500,540 | -0.13(-2.20%) |
Oct 12, 2016 | 6.020 | 6.027 | 5.924 | 5.924 | 122,974 | -0.09(-1.47%) |
Oct 11, 2016 | 5.998 | 6.026 | 5.985 | 6.012 | 180,387 | +0.01(+0.23%) |
Oct 10, 2016 | 5.998 | 6.005 | 5.971 | 5.998 | 78,410 | +0.03(+0.46%) |
Oct 07, 2016 | 6.005 | 6.012 | 5.950 | 5.971 | 73,908 | -0.01(-0.23%) |
Oct 06, 2016 | 6.005 | 6.046 | 5.971 | 5.985 | 184,146 | -0.03(-0.46%) |
Oct 05, 2016 | 6.032 | 6.039 | 5.978 | 6.012 | 108,824 | +0.00(+0.00%) |
Oct 04, 2016 | 6.080 | 6.080 | 5.998 | 6.012 | 130,441 | -0.04(-0.68%) |
Oct 03, 2016 | 6.080 | 6.080 | 6.032 | 6.053 | 77,246 | -0.01(-0.11%) |
Sep 30, 2016 | 6.128 | 6.135 | 6.039 | 6.060 | 137,988 | -0.02(-0.34%) |
Sep 29, 2016 | 6.203 | 6.203 | 6.080 | 6.080 | 128,120 | -0.11(-1.77%) |
Sep 28, 2016 | 6.169 | 6.224 | 6.169 | 6.190 | 143,363 | +0.01(+0.22%) |
Sep 27, 2016 | 6.156 | 6.176 | 6.149 | 6.176 | 88,529 | +0.03(+0.56%) |
Sep 26, 2016 | 6.135 | 6.149 | 6.121 | 6.142 | 74,001 | +0.02(+0.34%) |
Sep 23, 2016 | 6.135 | 6.149 | 6.115 | 6.121 | 130,298 | +0.00(+0.00%) |
Sep 22, 2016 | 6.046 | 6.128 | 6.046 | 6.121 | 171,742 | +0.08(+1.24%) |
Sep 21, 2016 | 6.039 | 6.046 | 6.024 | 6.046 | 76,806 | +0.03(+0.57%) |
Sep 20, 2016 | 6.026 | 6.039 | 5.998 | 6.012 | 97,488 | -0.01(-0.11%) |
Sep 19, 2016 | 6.019 | 6.026 | 5.985 | 6.019 | 120,616 | +0.01(+0.23%) |
Sep 16, 2016 | 6.039 | 6.039 | 5.978 | 6.005 | 120,021 | +0.01(+0.23%) |
Sep 15, 2016 | 6.026 | 6.026 | 5.978 | 5.991 | 134,992 | -0.03(-0.57%) |
Sep 14, 2016 | 6.005 | 6.032 | 5.978 | 6.026 | 79,543 | +0.03(+0.57%) |
Sep 13, 2016 | 5.985 | 6.012 | 5.937 | 5.991 | 238,718 | +0.02(+0.34%) |
Sep 12, 2016 | 5.944 | 5.991 | 5.889 | 5.971 | 363,782 | -0.01(-0.21%) |
Sep 09, 2016 | 6.120 | 6.127 | 5.977 | 5.984 | 354,260 | -0.15(-2.44%) |
Sep 08, 2016 | 6.140 | 6.154 | 6.113 | 6.133 | 117,609 | +0.01(+0.22%) |
Sep 07, 2016 | 6.161 | 6.167 | 6.120 | 6.120 | 72,477 | -0.03(-0.44%) |
Sep 06, 2016 | 6.093 | 6.154 | 6.086 | 6.147 | 138,587 | +0.06(+1.01%) |
Sep 02, 2016 | 6.127 | 6.086 | 6.086 | 6.086 | 62,580 | -0.02(-0.33%) |
Sep 01, 2016 | 6.099 | 6.133 | 6.086 | 6.106 | 107,391 | +0.01(+0.22%) |
Aug 31, 2016 | 6.079 | 6.093 | 6.058 | 6.093 | 164,386 | +0.03(+0.56%) |
Aug 30, 2016 | 6.079 | 6.086 | 6.045 | 6.058 | 114,767 | +0.00(+0.00%) |
Aug 29, 2016 | 6.058 | 6.072 | 6.018 | 6.058 | 109,496 | +0.04(+0.68%) |
Aug 26, 2016 | 6.065 | 6.120 | 6.004 | 6.018 | 286,332 | -0.08(-1.34%) |
Aug 25, 2016 | 6.140 | 6.140 | 6.072 | 6.099 | 158,264 | -0.02(-0.33%) |
Aug 24, 2016 | 6.161 | 6.174 | 6.120 | 6.120 | 142,295 | -0.01(-0.22%) |
Aug 23, 2016 | 6.120 | 6.161 | 6.119 | 6.133 | 176,380 | +0.01(+0.22%) |
Aug 22, 2016 | 6.120 | 6.133 | 6.103 | 6.120 | 117,675 | +0.01(+0.22%) |
Aug 19, 2016 | 6.120 | 6.127 | 6.106 | 6.106 | 82,579 | -0.01(-0.22%) |
Aug 18, 2016 | 6.113 | 6.120 | 6.098 | 6.120 | 75,346 | +0.01(+0.22%) |
Aug 17, 2016 | 6.065 | 6.106 | 6.052 | 6.106 | 99,254 | +0.06(+1.01%) |
Aug 16, 2016 | 6.086 | 6.086 | 6.024 | 6.045 | 140,281 | -0.01(-0.11%) |
Aug 15, 2016 | 6.113 | 6.113 | 6.052 | 6.052 | 196,062 | -0.06(-1.00%) |
Aug 12, 2016 | 6.113 | 6.127 | 6.099 | 6.113 | 108,830 | +0.05(+0.79%) |
Aug 11, 2016 | 6.133 | 6.161 | 6.065 | 6.065 | 142,048 | -0.10(-1.55%) |
Aug 10, 2016 | 6.140 | 6.161 | 6.099 | 6.161 | 232,055 | +0.06(+1.00%) |
Aug 09, 2016 | 6.181 | 6.181 | 6.093 | 6.099 | 180,961 | -0.07(-1.09%) |
Aug 08, 2016 | 6.160 | 6.166 | 6.132 | 6.166 | 51,844 | +0.02(+0.33%) |
Aug 05, 2016 | 6.166 | 6.173 | 6.146 | 6.146 | 118,917 | -0.02(-0.33%) |
Aug 04, 2016 | 6.166 | 6.173 | 6.159 | 6.166 | 129,888 | +0.01(+0.22%) |
Aug 03, 2016 | 6.105 | 6.160 | 6.099 | 6.153 | 84,004 | +0.07(+1.23%) |
Aug 02, 2016 | 6.105 | 6.105 | 6.071 | 6.078 | 134,265 | -0.03(-0.44%) |
Aug 01, 2016 | 6.153 | 6.166 | 6.099 | 6.105 | 169,207 | -0.07(-1.10%) |
Jul 29, 2016 | 6.166 | 6.173 | 6.153 | 6.173 | 197,024 | +0.05(+0.77%) |
Jul 28, 2016 | 6.160 | 6.166 | 6.105 | 6.126 | 125,673 | +0.01(+0.11%) |
Jul 27, 2016 | 6.180 | 6.180 | 6.112 | 6.119 | 192,161 | -0.03(-0.44%) |
Jul 26, 2016 | 6.139 | 6.153 | 6.126 | 6.146 | 145,089 | +0.04(+0.67%) |
Jul 25, 2016 | 6.139 | 6.139 | 6.085 | 6.105 | 126,431 | +0.01(+0.22%) |
Jul 22, 2016 | 6.119 | 6.119 | 6.085 | 6.092 | 103,032 | -0.01(-0.22%) |
Jul 21, 2016 | 6.085 | 6.112 | 6.071 | 6.105 | 195,871 | +0.03(+0.45%) |
Jul 20, 2016 | 6.065 | 6.085 | 6.051 | 6.078 | 165,815 | +0.04(+0.67%) |
Jul 19, 2016 | 6.078 | 6.078 | 5.990 | 6.038 | 157,337 | +0.01(+0.11%) |
Jul 18, 2016 | 5.990 | 6.031 | 5.956 | 6.031 | 226,388 | +0.09(+1.60%) |
Jul 15, 2016 | 5.828 | 5.936 | 5.824 | 5.936 | 281,838 | +0.15(+2.58%) |
Jul 14, 2016 | 5.929 | 5.956 | 5.773 | 5.787 | 502,997 | -0.16(-2.62%) |
Jul 13, 2016 | 6.085 | 6.085 | 5.814 | 5.943 | 550,680 | -0.09(-1.55%) |
Jul 12, 2016 | 6.192 | 6.198 | 6.037 | 6.037 | 402,242 | -0.15(-2.40%) |
Jul 11, 2016 | 6.205 | 6.232 | 6.178 | 6.185 | 175,336 | +0.00(+0.00%) |
Jul 08, 2016 | 6.178 | 6.165 | 6.165 | 6.185 | 151,899 | +0.02(+0.33%) |
Jul 07, 2016 | 6.165 | 6.178 | 6.145 | 6.165 | 205,310 | +0.01(+0.22%) |
Jul 06, 2016 | 6.171 | 6.185 | 6.145 | 6.151 | 141,205 | +0.03(+0.55%) |
Jul 05, 2016 | 6.145 | 6.178 | 6.118 | 6.118 | 109,909 | -0.03(-0.55%) |
Jul 01, 2016 | 6.151 | 6.151 | 6.151 | 6.151 | 133,139 | +0.03(+0.55%) |
Jun 30, 2016 | 6.124 | 6.138 | 6.091 | 6.118 | 159,810 | +0.01(+0.11%) |
Jun 29, 2016 | 6.050 | 6.111 | 6.050 | 6.111 | 310,799 | +0.06(+1.00%) |
Jun 28, 2016 | 6.037 | 6.064 | 6.030 | 6.050 | 127,372 | -0.01(-0.22%) |
Jun 27, 2016 | 6.070 | 6.070 | 6.016 | 6.064 | 180,838 | +0.05(+0.78%) |
Jun 24, 2016 | 6.037 | 6.064 | 5.989 | 6.016 | 247,659 | +0.03(+0.45%) |
Jun 23, 2016 | 6.023 | 6.030 | 5.989 | 5.989 | 149,193 | -0.02(-0.34%) |
Jun 22, 2016 | 6.016 | 6.023 | 5.976 | 6.010 | 174,851 | +0.00(+0.00%) |
Jun 21, 2016 | 5.949 | 6.010 | 5.949 | 6.010 | 227,240 | +0.09(+1.48%) |
Jun 20, 2016 | 5.969 | 5.976 | 5.922 | 5.922 | 199,608 | -0.03(-0.45%) |
Jun 17, 2016 | 5.969 | 5.983 | 5.949 | 5.949 | 126,516 | +0.00(+0.00%) |
Jun 16, 2016 | 5.976 | 5.983 | 5.942 | 5.949 | 135,126 | +0.01(+0.11%) |
Jun 15, 2016 | 5.962 | 5.962 | 5.942 | 5.942 | 91,816 | +0.00(+0.00%) |
Jun 14, 2016 | 5.935 | 5.983 | 5.935 | 5.942 | 167,831 | +0.01(+0.11%) |
Jun 13, 2016 | 5.949 | 5.976 | 5.935 | 5.935 | 117,314 | -0.02(-0.34%) |
Jun 10, 2016 | 5.989 | 5.989 | 5.956 | 5.956 | 75,363 | -0.01(-0.23%) |
Jun 09, 2016 | 5.956 | 5.976 | 5.944 | 5.969 | 114,028 | +0.04(+0.70%) |
Jun 08, 2016 | 5.941 | 5.941 | 5.914 | 5.928 | 151,381 | -0.01(-0.11%) |
Jun 07, 2016 | 5.928 | 5.934 | 5.901 | 5.934 | 147,186 | +0.03(+0.45%) |
Jun 06, 2016 | 5.908 | 5.921 | 5.893 | 5.908 | 113,799 | +0.03(+0.46%) |
Jun 03, 2016 | 5.887 | 5.921 | 5.863 | 5.881 | 170,230 | +0.02(+0.34%) |
Jun 02, 2016 | 5.861 | 5.881 | 5.840 | 5.861 | 149,832 | +0.00(+0.00%) |
Jun 01, 2016 | 5.814 | 5.867 | 5.814 | 5.861 | 182,747 | +0.08(+1.39%) |
May 31, 2016 | 5.847 | 5.847 | 5.773 | 5.780 | 234,672 | -0.07(-1.15%) |
May 27, 2016 | 5.834 | 5.847 | 5.847 | 5.847 | 114,701 | +0.01(+0.14%) |
May 26, 2016 | 5.840 | 5.861 | 5.827 | 5.839 | 104,339 | +0.01(+0.20%) |
May 25, 2016 | 5.814 | 5.834 | 5.800 | 5.827 | 181,555 | +0.01(+0.23%) |
May 24, 2016 | 5.780 | 5.814 | 5.773 | 5.814 | 158,528 | +0.04(+0.70%) |
May 23, 2016 | 5.760 | 5.793 | 5.746 | 5.773 | 188,918 | +0.03(+0.58%) |
May 20, 2016 | 5.740 | 5.793 | 5.719 | 5.740 | 248,033 | +0.03(+0.47%) |
May 19, 2016 | 5.800 | 5.807 | 5.673 | 5.713 | 540,513 | -0.11(-1.96%) |
May 18, 2016 | 5.861 | 5.874 | 5.827 | 5.827 | 323,670 | -0.01(-0.23%) |
May 17, 2016 | 5.908 | 5.921 | 5.834 | 5.840 | 392,585 | -0.05(-0.80%) |
May 16, 2016 | 5.921 | 5.921 | 5.887 | 5.887 | 91,863 | -0.03(-0.57%) |
May 13, 2016 | 5.874 | 5.928 | 5.874 | 5.921 | 134,522 | +0.05(+0.92%) |
May 12, 2016 | 5.921 | 5.928 | 5.861 | 5.867 | 243,594 | -0.03(-0.57%) |
May 11, 2016 | 5.968 | 5.968 | 5.894 | 5.901 | 160,894 | -0.05(-0.89%) |
May 10, 2016 | 5.954 | 5.954 | 5.933 | 5.954 | 169,630 | +0.01(+0.11%) |
May 09, 2016 | 5.913 | 5.960 | 5.913 | 5.947 | 188,240 | +0.01(+0.23%) |
May 06, 2016 | 5.947 | 5.974 | 5.913 | 5.933 | 168,950 | +0.00(+0.00%) |
May 05, 2016 | 5.947 | 5.954 | 5.920 | 5.933 | 140,719 | +0.00(+0.00%) |
May 04, 2016 | 5.954 | 5.954 | 5.907 | 5.933 | 94,950 | -0.01(-0.11%) |
May 03, 2016 | 5.913 | 5.940 | 5.913 | 5.940 | 157,905 | +0.02(+0.34%) |