Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.395 | 7.412 | 7.324 | 7.384 | 108,965 | +0.02(+0.22%) |
May 30, 2017 | 7.373 | 7.379 | 7.318 | 7.368 | 84,909 | -0.01(-0.07%) |
May 26, 2017 | 7.412 | 7.428 | 7.351 | 7.373 | 111,710 | -0.01(-0.15%) |
May 25, 2017 | 7.368 | 7.428 | 7.324 | 7.384 | 140,008 | +0.03(+0.37%) |
May 24, 2017 | 7.412 | 7.412 | 7.319 | 7.357 | 62,167 | +0.00(+0.00%) |
May 23, 2017 | 7.439 | 7.461 | 7.357 | 7.357 | 82,174 | -0.05(-0.62%) |
May 22, 2017 | 7.359 | 7.419 | 7.332 | 7.403 | 65,516 | +0.07(+0.89%) |
May 19, 2017 | 7.294 | 7.370 | 7.272 | 7.338 | 90,854 | +0.04(+0.52%) |
May 18, 2017 | 7.261 | 7.321 | 7.251 | 7.300 | 103,271 | -0.01(-0.07%) |
May 17, 2017 | 7.321 | 7.337 | 7.272 | 7.305 | 99,012 | -0.03(-0.44%) |
May 16, 2017 | 7.398 | 7.398 | 7.310 | 7.338 | 100,502 | -0.07(-0.88%) |
May 15, 2017 | 7.349 | 7.403 | 7.310 | 7.403 | 51,135 | +0.09(+1.27%) |
May 12, 2017 | 7.354 | 7.398 | 7.272 | 7.310 | 40,510 | -0.03(-0.44%) |
May 11, 2017 | 7.343 | 7.392 | 7.329 | 7.343 | 47,964 | +0.01(+0.15%) |
May 10, 2017 | 7.343 | 7.398 | 7.289 | 7.332 | 58,618 | +0.02(+0.22%) |
May 09, 2017 | 7.349 | 7.365 | 7.278 | 7.316 | 49,081 | -0.01(-0.07%) |
May 08, 2017 | 7.332 | 7.468 | 7.305 | 7.321 | 70,904 | +0.03(+0.37%) |
May 05, 2017 | 7.343 | 7.419 | 7.251 | 7.294 | 140,279 | -0.03(-0.45%) |
May 04, 2017 | 7.441 | 7.441 | 7.300 | 7.327 | 70,212 | -0.15(-2.04%) |
May 03, 2017 | 7.479 | 7.479 | 7.436 | 7.479 | 81,640 | +0.02(+0.29%) |
May 02, 2017 | 7.447 | 7.495 | 7.425 | 7.457 | 58,686 | -0.02(-0.22%) |
May 01, 2017 | 7.457 | 7.479 | 7.366 | 7.474 | 101,007 | +0.04(+0.59%) |
Apr 28, 2017 | 7.419 | 7.474 | 7.365 | 7.430 | 105,319 | +0.04(+0.52%) |
Apr 27, 2017 | 7.321 | 7.392 | 7.245 | 7.392 | 116,119 | +0.08(+1.12%) |
Apr 26, 2017 | 7.294 | 7.359 | 7.234 | 7.310 | 76,173 | +0.02(+0.30%) |
Apr 25, 2017 | 7.272 | 7.294 | 7.174 | 7.289 | 163,202 | +0.08(+1.06%) |
Apr 24, 2017 | 7.343 | 7.343 | 7.207 | 7.212 | 130,805 | -0.09(-1.27%) |
Apr 21, 2017 | 7.294 | 7.329 | 7.240 | 7.305 | 105,302 | +0.04(+0.60%) |
Apr 20, 2017 | 7.343 | 7.343 | 7.212 | 7.261 | 75,791 | -0.08(-1.11%) |
Apr 19, 2017 | 7.419 | 7.419 | 7.218 | 7.343 | 156,378 | -0.01(-0.07%) |
Apr 18, 2017 | 7.327 | 7.381 | 7.261 | 7.349 | 89,636 | +0.03(+0.42%) |
Apr 17, 2017 | 7.329 | 7.388 | 7.259 | 7.318 | 218,984 | -0.08(-1.02%) |
Apr 13, 2017 | 7.350 | 7.480 | 7.252 | 7.394 | 225,308 | +0.04(+0.59%) |
Apr 12, 2017 | 7.410 | 7.415 | 7.313 | 7.350 | 151,090 | -0.06(-0.87%) |
Apr 11, 2017 | 7.361 | 7.442 | 7.318 | 7.415 | 132,076 | +0.04(+0.59%) |
Apr 10, 2017 | 7.264 | 7.374 | 7.232 | 7.372 | 78,276 | +0.12(+1.64%) |
Apr 07, 2017 | 7.232 | 7.259 | 7.232 | 7.253 | 46,270 | +0.03(+0.37%) |
Apr 06, 2017 | 7.226 | 7.248 | 7.206 | 7.226 | 90,274 | +0.01(+0.15%) |
Apr 05, 2017 | 7.242 | 7.264 | 7.191 | 7.215 | 87,896 | +0.01(+0.15%) |
Apr 04, 2017 | 7.221 | 7.248 | 7.183 | 7.205 | 80,433 | +0.00(+0.00%) |
Apr 03, 2017 | 7.210 | 7.254 | 7.183 | 7.205 | 54,115 | -0.02(-0.30%) |
Mar 31, 2017 | 7.253 | 7.272 | 7.140 | 7.226 | 127,503 | +0.00(+0.00%) |
Mar 30, 2017 | 7.070 | 7.251 | 7.059 | 7.226 | 125,878 | +0.18(+2.61%) |
Mar 29, 2017 | 7.027 | 7.108 | 7.027 | 7.043 | 84,861 | -0.01(-0.15%) |
Mar 28, 2017 | 7.145 | 7.215 | 7.016 | 7.054 | 172,035 | -0.06(-0.91%) |
Mar 27, 2017 | 7.172 | 7.215 | 7.081 | 7.118 | 109,120 | -0.10(-1.35%) |
Mar 24, 2017 | 7.135 | 7.280 | 7.129 | 7.215 | 97,191 | +0.06(+0.91%) |
Mar 23, 2017 | 7.145 | 7.217 | 7.102 | 7.151 | 117,714 | +0.01(+0.08%) |
Mar 22, 2017 | 7.113 | 7.145 | 7.070 | 7.145 | 86,520 | +0.03(+0.46%) |
Mar 21, 2017 | 7.242 | 7.242 | 7.064 | 7.113 | 145,151 | -0.12(-1.64%) |
Mar 20, 2017 | 7.113 | 7.232 | 7.016 | 7.232 | 225,026 | +0.06(+0.80%) |
Mar 17, 2017 | 7.169 | 7.174 | 7.084 | 7.174 | 82,819 | +0.04(+0.52%) |
Mar 16, 2017 | 7.057 | 7.212 | 7.057 | 7.137 | 139,197 | +0.08(+1.14%) |
Mar 15, 2017 | 6.928 | 7.073 | 6.928 | 7.057 | 61,946 | +0.14(+2.01%) |
Mar 14, 2017 | 6.875 | 6.934 | 6.839 | 6.918 | 102,001 | +0.02(+0.23%) |
Mar 13, 2017 | 6.773 | 6.918 | 6.768 | 6.902 | 63,492 | +0.13(+1.98%) |
Mar 10, 2017 | 6.720 | 6.805 | 6.688 | 6.768 | 203,977 | +0.04(+0.64%) |
Mar 09, 2017 | 6.993 | 7.051 | 6.613 | 6.725 | 384,959 | -0.29(-4.19%) |
Mar 08, 2017 | 7.121 | 7.158 | 7.019 | 7.019 | 93,871 | -0.10(-1.35%) |
Mar 07, 2017 | 7.126 | 7.212 | 7.089 | 7.116 | 87,271 | -0.02(-0.23%) |
Mar 06, 2017 | 7.116 | 7.153 | 7.077 | 7.132 | 180,097 | +0.00(+0.00%) |
Mar 03, 2017 | 7.153 | 7.174 | 7.125 | 7.132 | 75,271 | +0.01(+0.15%) |
Mar 02, 2017 | 7.062 | 7.223 | 7.062 | 7.121 | 183,174 | +0.05(+0.68%) |
Mar 01, 2017 | 7.105 | 7.110 | 6.945 | 7.073 | 188,890 | +0.01(+0.15%) |
Feb 28, 2017 | 7.073 | 7.100 | 6.993 | 7.062 | 190,617 | +0.03(+0.38%) |
Feb 27, 2017 | 7.009 | 7.035 | 6.993 | 7.035 | 109,960 | +0.04(+0.61%) |
Feb 24, 2017 | 6.928 | 7.003 | 6.912 | 6.993 | 147,987 | +0.06(+0.93%) |
Feb 23, 2017 | 6.944 | 6.960 | 6.864 | 6.928 | 91,504 | -0.01(-0.08%) |
Feb 22, 2017 | 6.923 | 6.939 | 6.904 | 6.934 | 70,656 | +0.01(+0.15%) |
Feb 21, 2017 | 6.939 | 6.974 | 6.870 | 6.923 | 146,901 | -0.02(-0.26%) |
Feb 17, 2017 | 6.941 | 6.941 | 6.941 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.883 | 6.936 | 6.855 | 6.931 | 100,605 | +0.05(+0.69%) |
Feb 15, 2017 | 6.835 | 6.888 | 6.819 | 6.883 | 127,448 | +0.03(+0.46%) |
Feb 14, 2017 | 6.803 | 6.851 | 6.772 | 6.851 | 151,704 | +0.04(+0.54%) |
Feb 13, 2017 | 6.840 | 6.893 | 6.809 | 6.814 | 236,927 | -0.01(-0.16%) |
Feb 10, 2017 | 6.809 | 6.846 | 6.777 | 6.825 | 61,244 | +0.03(+0.39%) |
Feb 09, 2017 | 6.809 | 6.970 | 6.777 | 6.798 | 106,072 | +0.02(+0.23%) |
Feb 08, 2017 | 6.862 | 6.888 | 6.761 | 6.782 | 202,208 | -0.05(-0.70%) |
Feb 07, 2017 | 6.888 | 6.904 | 6.814 | 6.830 | 159,125 | -0.03(-0.38%) |
Feb 06, 2017 | 6.931 | 6.978 | 6.851 | 6.856 | 234,728 | -0.05(-0.70%) |
Feb 03, 2017 | 7.021 | 7.026 | 6.893 | 6.904 | 143,864 | -0.08(-1.21%) |
Feb 02, 2017 | 6.931 | 7.037 | 6.920 | 6.989 | 193,518 | +0.10(+1.38%) |
Feb 01, 2017 | 6.856 | 6.909 | 6.856 | 6.893 | 106,959 | +0.04(+0.62%) |
Jan 31, 2017 | 6.856 | 6.856 | 6.803 | 6.851 | 150,761 | -0.01(-0.08%) |
Jan 30, 2017 | 6.840 | 6.856 | 6.803 | 6.856 | 96,866 | -0.01(-0.15%) |
Jan 27, 2017 | 6.883 | 6.888 | 6.766 | 6.867 | 209,295 | -0.04(-0.54%) |
Jan 26, 2017 | 6.867 | 6.909 | 6.867 | 6.904 | 112,392 | +0.05(+0.70%) |
Jan 25, 2017 | 6.893 | 6.893 | 6.846 | 6.856 | 66,900 | -0.01(-0.15%) |
Jan 24, 2017 | 6.867 | 6.867 | 6.806 | 6.867 | 84,836 | +0.03(+0.41%) |
Jan 23, 2017 | 6.798 | 6.867 | 6.761 | 6.839 | 118,934 | +0.06(+0.84%) |
Jan 20, 2017 | 6.787 | 6.835 | 6.761 | 6.782 | 70,343 | -0.02(-0.31%) |
Jan 19, 2017 | 6.835 | 6.862 | 6.782 | 6.803 | 82,294 | -0.02(-0.23%) |
Jan 18, 2017 | 6.793 | 6.858 | 6.756 | 6.819 | 92,332 | +0.01(+0.12%) |
Jan 17, 2017 | 6.779 | 6.821 | 6.779 | 6.811 | 160,333 | +0.03(+0.39%) |
Jan 13, 2017 | 6.785 | 6.785 | 6.785 | 0 | +0.05(+0.78%) | |
Jan 12, 2017 | 6.769 | 6.769 | 6.648 | 6.732 | 126,472 | -0.03(-0.47%) |
Jan 11, 2017 | 6.721 | 6.816 | 6.695 | 6.763 | 221,482 | +0.05(+0.78%) |
Jan 10, 2017 | 6.669 | 6.753 | 6.669 | 6.711 | 97,430 | +0.03(+0.47%) |
Jan 09, 2017 | 6.721 | 6.753 | 6.674 | 6.679 | 134,871 | -0.04(-0.63%) |
Jan 06, 2017 | 6.727 | 6.753 | 6.711 | 6.721 | 199,801 | +0.01(+0.08%) |
Jan 05, 2017 | 6.622 | 6.721 | 6.591 | 6.716 | 159,547 | +0.13(+1.91%) |
Jan 04, 2017 | 6.569 | 6.601 | 6.523 | 6.590 | 137,950 | +0.07(+1.13%) |
Jan 03, 2017 | 6.474 | 6.543 | 6.474 | 6.516 | 70,567 | +0.01(+0.08%) |
Dec 30, 2016 | 6.511 | 6.511 | 6.511 | 0 | +0.06(+0.90%) | |
Dec 29, 2016 | 6.411 | 6.464 | 6.380 | 6.453 | 177,948 | +0.02(+0.24%) |
Dec 28, 2016 | 6.411 | 6.448 | 6.382 | 6.438 | 137,961 | +0.05(+0.82%) |
Dec 27, 2016 | 6.354 | 6.411 | 6.354 | 6.385 | 92,930 | +0.00(+0.00%) |
Dec 23, 2016 | 6.385 | 6.385 | 6.385 | 0 | +0.04(+0.66%) | |
Dec 22, 2016 | 6.322 | 6.375 | 6.306 | 6.343 | 285,734 | +0.02(+0.33%) |
Dec 21, 2016 | 6.280 | 6.333 | 6.280 | 6.322 | 102,145 | +0.04(+0.67%) |
Dec 20, 2016 | 6.301 | 6.301 | 6.254 | 6.280 | 129,990 | -0.01(-0.17%) |
Dec 19, 2016 | 6.296 | 6.338 | 6.254 | 6.291 | 93,758 | +0.00(+0.05%) |
Dec 16, 2016 | 6.272 | 6.339 | 6.225 | 6.287 | 226,469 | +0.03(+0.42%) |
Dec 15, 2016 | 6.386 | 6.423 | 6.256 | 6.261 | 128,764 | -0.16(-2.43%) |
Dec 14, 2016 | 6.428 | 6.428 | 6.389 | 6.417 | 60,744 | -0.01(-0.08%) |
Dec 13, 2016 | 6.412 | 6.428 | 6.386 | 6.423 | 171,735 | +0.05(+0.73%) |
Dec 12, 2016 | 6.350 | 6.386 | 6.345 | 6.376 | 93,762 | +0.04(+0.57%) |
Dec 09, 2016 | 6.287 | 6.391 | 6.287 | 6.339 | 123,709 | +0.08(+1.25%) |
Dec 08, 2016 | 6.246 | 6.324 | 6.235 | 6.261 | 86,760 | +0.01(+0.08%) |
Dec 07, 2016 | 6.246 | 6.277 | 6.230 | 6.256 | 107,997 | -0.01(-0.08%) |
Dec 06, 2016 | 6.204 | 6.261 | 6.173 | 6.261 | 133,406 | +0.07(+1.09%) |
Dec 05, 2016 | 6.298 | 6.303 | 6.183 | 6.194 | 117,826 | -0.10(-1.57%) |
Dec 02, 2016 | 6.303 | 6.345 | 6.220 | 6.293 | 141,272 | -0.01(-0.17%) |
Dec 01, 2016 | 6.386 | 6.386 | 6.204 | 6.303 | 132,503 | -0.07(-1.14%) |
Nov 30, 2016 | 6.324 | 6.407 | 6.272 | 6.376 | 245,292 | +0.13(+2.08%) |
Nov 29, 2016 | 6.251 | 6.287 | 6.195 | 6.246 | 118,435 | -0.02(-0.25%) |
Nov 28, 2016 | 6.298 | 6.329 | 6.251 | 6.261 | 77,406 | -0.07(-1.15%) |
Nov 25, 2016 | 6.334 | 6.438 | 6.288 | 6.334 | 56,196 | +0.04(+0.66%) |
Nov 23, 2016 | 6.293 | 6.293 | 6.293 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 6.303 | 6.358 | 6.230 | 6.319 | 201,884 | +0.01(+0.17%) |
Nov 21, 2016 | 6.324 | 6.398 | 6.303 | 6.308 | 143,203 | -0.02(-0.25%) |
Nov 18, 2016 | 6.360 | 6.377 | 6.300 | 6.324 | 95,885 | -0.02(-0.25%) |
Nov 17, 2016 | 6.308 | 6.381 | 6.246 | 6.339 | 131,087 | +0.09(+1.38%) |
Nov 16, 2016 | 6.191 | 6.279 | 6.186 | 6.253 | 120,477 | +0.03(+0.50%) |
Nov 15, 2016 | 6.176 | 6.248 | 6.150 | 6.222 | 118,013 | +0.06(+1.00%) |
Nov 14, 2016 | 6.150 | 6.243 | 6.109 | 6.160 | 87,412 | +0.04(+0.67%) |
Nov 11, 2016 | 6.083 | 6.203 | 6.013 | 6.119 | 122,875 | +0.04(+0.59%) |
Nov 10, 2016 | 5.902 | 6.119 | 5.902 | 6.083 | 186,202 | +0.22(+3.69%) |
Nov 09, 2016 | 5.722 | 5.892 | 5.722 | 5.866 | 195,166 | +0.09(+1.61%) |
Nov 08, 2016 | 5.758 | 5.835 | 5.732 | 5.774 | 120,355 | +0.01(+0.18%) |
Nov 07, 2016 | 5.768 | 5.823 | 5.722 | 5.763 | 140,060 | +0.02(+0.36%) |
Nov 04, 2016 | 5.737 | 5.743 | 5.614 | 5.743 | 168,615 | +0.02(+0.27%) |
Nov 03, 2016 | 5.727 | 5.750 | 5.658 | 5.727 | 127,816 | +0.00(+0.00%) |
Nov 02, 2016 | 5.902 | 5.922 | 5.624 | 5.727 | 382,299 | -0.20(-3.39%) |
Nov 01, 2016 | 5.980 | 5.985 | 5.908 | 5.928 | 80,265 | -0.04(-0.61%) |
Oct 31, 2016 | 5.995 | 6.016 | 5.923 | 5.964 | 132,636 | +0.02(+0.26%) |
Oct 28, 2016 | 5.918 | 5.975 | 5.908 | 5.949 | 119,695 | -0.01(-0.09%) |
Oct 27, 2016 | 6.062 | 6.067 | 5.893 | 5.954 | 210,623 | -0.09(-1.45%) |
Oct 26, 2016 | 6.145 | 6.155 | 6.021 | 6.042 | 142,473 | -0.10(-1.68%) |
Oct 25, 2016 | 6.181 | 6.212 | 6.093 | 6.145 | 116,710 | -0.02(-0.25%) |
Oct 24, 2016 | 6.201 | 6.227 | 6.145 | 6.160 | 44,531 | -0.01(-0.17%) |
Oct 21, 2016 | 6.165 | 6.207 | 6.145 | 6.171 | 117,750 | -0.02(-0.25%) |
Oct 20, 2016 | 6.134 | 6.212 | 6.119 | 6.186 | 117,885 | +0.04(+0.59%) |
Oct 19, 2016 | 6.191 | 6.230 | 6.129 | 6.150 | 183,589 | +0.00(+0.05%) |
Oct 18, 2016 | 6.203 | 6.203 | 6.116 | 6.147 | 118,151 | +0.01(+0.08%) |
Oct 17, 2016 | 6.172 | 6.214 | 6.126 | 6.142 | 95,451 | +0.00(+0.00%) |
Oct 14, 2016 | 6.177 | 6.198 | 6.142 | 6.142 | 126,785 | -0.02(-0.33%) |
Oct 13, 2016 | 6.167 | 6.177 | 6.114 | 6.162 | 106,101 | -0.01(-0.17%) |
Oct 12, 2016 | 6.203 | 6.254 | 6.131 | 6.172 | 185,935 | -0.01(-0.17%) |
Oct 11, 2016 | 6.305 | 6.341 | 6.126 | 6.183 | 165,499 | -0.12(-1.86%) |
Oct 10, 2016 | 6.290 | 6.351 | 6.259 | 6.300 | 66,299 | +0.04(+0.57%) |
Oct 07, 2016 | 6.300 | 6.351 | 6.228 | 6.264 | 113,826 | -0.06(-0.97%) |
Oct 06, 2016 | 6.377 | 6.392 | 6.239 | 6.325 | 128,959 | -0.05(-0.80%) |
Oct 05, 2016 | 6.387 | 6.405 | 6.356 | 6.377 | 55,542 | +0.01(+0.08%) |
Oct 04, 2016 | 6.397 | 6.397 | 6.336 | 6.371 | 134,767 | +0.00(+0.00%) |
Oct 03, 2016 | 6.325 | 6.417 | 6.322 | 6.371 | 154,137 | +0.03(+0.40%) |
Sep 30, 2016 | 6.356 | 6.366 | 6.320 | 6.346 | 126,280 | +0.04(+0.65%) |
Sep 29, 2016 | 6.310 | 6.361 | 6.246 | 6.305 | 164,598 | -0.03(-0.48%) |
Sep 28, 2016 | 6.382 | 6.397 | 6.310 | 6.336 | 134,647 | -0.02(-0.24%) |
Sep 27, 2016 | 6.315 | 6.363 | 6.269 | 6.351 | 106,776 | +0.01(+0.16%) |
Sep 26, 2016 | 6.377 | 6.377 | 6.315 | 6.341 | 125,813 | -0.03(-0.40%) |
Sep 23, 2016 | 6.474 | 6.474 | 6.336 | 6.366 | 81,671 | -0.08(-1.27%) |
Sep 22, 2016 | 6.397 | 6.504 | 6.362 | 6.448 | 206,680 | +0.04(+0.64%) |
Sep 21, 2016 | 6.305 | 6.407 | 6.305 | 6.407 | 116,678 | +0.11(+1.78%) |
Sep 20, 2016 | 6.315 | 6.347 | 6.290 | 6.295 | 82,913 | -0.02(-0.36%) |
Sep 19, 2016 | 6.282 | 6.358 | 6.282 | 6.317 | 121,279 | +0.02(+0.24%) |
Sep 16, 2016 | 6.282 | 6.317 | 6.252 | 6.302 | 62,025 | +0.04(+0.65%) |
Sep 15, 2016 | 6.257 | 6.322 | 6.257 | 6.262 | 88,868 | +0.02(+0.24%) |
Sep 14, 2016 | 6.221 | 6.367 | 6.221 | 6.247 | 95,118 | +0.02(+0.24%) |
Sep 13, 2016 | 6.252 | 6.302 | 6.221 | 6.231 | 182,093 | -0.08(-1.28%) |
Sep 12, 2016 | 6.287 | 6.355 | 6.262 | 6.312 | 144,895 | +0.04(+0.56%) |
Sep 09, 2016 | 6.434 | 6.478 | 6.262 | 6.277 | 172,943 | -0.21(-3.27%) |
Sep 08, 2016 | 6.489 | 6.509 | 6.449 | 6.489 | 82,198 | -0.01(-0.08%) |
Sep 07, 2016 | 6.454 | 6.565 | 6.454 | 6.494 | 146,991 | +0.04(+0.63%) |
Sep 06, 2016 | 6.474 | 6.530 | 6.429 | 6.454 | 143,163 | +0.00(+0.00%) |
Sep 02, 2016 | 6.418 | 6.454 | 6.454 | 6.454 | 157,575 | +0.04(+0.57%) |
Sep 01, 2016 | 6.424 | 6.449 | 6.398 | 6.417 | 83,400 | -0.03(-0.41%) |
Aug 31, 2016 | 6.499 | 6.499 | 6.412 | 6.444 | 174,068 | -0.02(-0.31%) |
Aug 30, 2016 | 6.363 | 6.464 | 6.363 | 6.464 | 194,214 | +0.07(+1.11%) |
Aug 29, 2016 | 6.403 | 6.484 | 6.353 | 6.393 | 177,138 | -0.01(-0.16%) |
Aug 26, 2016 | 6.429 | 6.464 | 6.380 | 6.403 | 107,317 | -0.03(-0.39%) |
Aug 25, 2016 | 6.338 | 6.460 | 6.338 | 6.429 | 161,280 | +0.08(+1.19%) |
Aug 24, 2016 | 6.429 | 6.430 | 6.353 | 6.353 | 148,937 | -0.08(-1.18%) |
Aug 23, 2016 | 6.535 | 6.570 | 6.401 | 6.429 | 178,783 | -0.12(-1.78%) |
Aug 22, 2016 | 6.550 | 6.550 | 6.494 | 6.545 | 148,721 | +0.02(+0.23%) |
Aug 19, 2016 | 6.489 | 6.560 | 6.489 | 6.530 | 154,577 | -0.01(-0.11%) |
Aug 18, 2016 | 6.537 | 6.561 | 6.512 | 6.537 | 182,819 | +0.00(+0.01%) |
Aug 17, 2016 | 6.542 | 6.557 | 6.512 | 6.536 | 142,491 | +0.01(+0.14%) |
Aug 16, 2016 | 6.532 | 6.567 | 6.517 | 6.527 | 192,199 | -0.04(-0.56%) |
Aug 15, 2016 | 6.532 | 6.567 | 6.532 | 6.564 | 101,856 | +0.01(+0.11%) |
Aug 12, 2016 | 6.557 | 6.567 | 6.522 | 6.557 | 92,513 | +0.02(+0.31%) |
Aug 11, 2016 | 6.552 | 6.562 | 6.502 | 6.537 | 118,374 | +0.00(+0.00%) |
Aug 10, 2016 | 6.532 | 6.552 | 6.512 | 6.537 | 73,915 | +0.01(+0.08%) |
Aug 09, 2016 | 6.487 | 6.547 | 6.487 | 6.532 | 105,573 | +0.03(+0.46%) |
Aug 08, 2016 | 6.547 | 6.547 | 6.492 | 6.502 | 97,017 | -0.03(-0.46%) |
Aug 05, 2016 | 6.432 | 6.532 | 6.417 | 6.532 | 51,866 | +0.12(+1.88%) |
Aug 04, 2016 | 6.391 | 6.457 | 6.367 | 6.412 | 120,125 | +0.01(+0.16%) |
Aug 03, 2016 | 6.401 | 6.441 | 6.346 | 6.401 | 145,793 | +0.03(+0.47%) |
Aug 02, 2016 | 6.517 | 6.517 | 6.330 | 6.371 | 221,655 | -0.13(-1.93%) |
Aug 01, 2016 | 6.517 | 6.567 | 6.477 | 6.497 | 141,933 | -0.04(-0.61%) |
Jul 29, 2016 | 6.577 | 6.582 | 6.512 | 6.537 | 164,140 | -0.01(-0.08%) |
Jul 28, 2016 | 6.542 | 6.542 | 6.462 | 6.542 | 153,409 | -0.07(-0.99%) |
Jul 27, 2016 | 6.442 | 6.610 | 6.424 | 6.607 | 218,950 | +0.16(+2.49%) |
Jul 26, 2016 | 6.417 | 6.491 | 6.407 | 6.447 | 157,788 | +0.06(+0.86%) |
Jul 25, 2016 | 6.396 | 6.441 | 6.331 | 6.391 | 90,165 | +0.04(+0.55%) |
Jul 22, 2016 | 6.391 | 6.441 | 6.316 | 6.356 | 188,185 | -0.04(-0.55%) |
Jul 21, 2016 | 6.351 | 6.447 | 6.342 | 6.391 | 177,332 | +0.05(+0.79%) |
Jul 20, 2016 | 6.381 | 6.427 | 6.291 | 6.341 | 196,953 | -0.04(-0.63%) |
Jul 19, 2016 | 6.156 | 6.457 | 6.106 | 6.381 | 325,804 | +0.17(+2.79%) |
Jul 18, 2016 | 5.975 | 6.238 | 5.970 | 6.208 | 250,846 | +0.25(+4.25%) |
Jul 15, 2016 | 6.009 | 6.076 | 5.910 | 5.955 | 255,231 | -0.05(-0.83%) |
Jul 14, 2016 | 6.084 | 6.143 | 5.989 | 6.004 | 194,235 | -0.04(-0.74%) |
Jul 13, 2016 | 6.079 | 6.086 | 6.022 | 6.049 | 150,115 | -0.01(-0.16%) |
Jul 12, 2016 | 6.079 | 6.140 | 6.029 | 6.059 | 110,039 | +0.00(+0.00%) |
Jul 11, 2016 | 6.114 | 6.143 | 6.044 | 6.059 | 114,638 | -0.03(-0.57%) |
Jul 08, 2016 | 6.114 | 6.059 | 6.059 | 6.094 | 64,614 | +0.03(+0.57%) |
Jul 07, 2016 | 6.039 | 6.092 | 6.024 | 6.059 | 113,863 | +0.02(+0.41%) |
Jul 06, 2016 | 6.014 | 6.070 | 5.980 | 6.034 | 110,609 | +0.01(+0.25%) |
Jul 05, 2016 | 5.980 | 6.034 | 5.945 | 6.019 | 60,516 | +0.01(+0.25%) |
Jul 01, 2016 | 5.950 | 6.004 | 6.004 | 6.004 | 196,319 | +0.06(+1.00%) |
Jun 30, 2016 | 5.980 | 5.980 | 5.876 | 5.945 | 157,377 | +0.05(+0.93%) |
Jun 29, 2016 | 5.791 | 5.900 | 5.781 | 5.890 | 185,664 | +0.12(+2.07%) |
Jun 28, 2016 | 5.751 | 5.816 | 5.692 | 5.771 | 110,613 | +0.13(+2.29%) |
Jun 27, 2016 | 5.796 | 5.816 | 5.592 | 5.642 | 138,188 | -0.19(-3.24%) |
Jun 24, 2016 | 5.687 | 5.920 | 5.687 | 5.831 | 181,153 | -0.09(-1.51%) |
Jun 23, 2016 | 5.935 | 5.955 | 5.895 | 5.920 | 73,830 | +0.02(+0.34%) |
Jun 22, 2016 | 5.880 | 5.980 | 5.870 | 5.900 | 104,037 | +0.02(+0.34%) |
Jun 21, 2016 | 5.816 | 5.900 | 5.791 | 5.880 | 102,535 | +0.07(+1.20%) |
Jun 20, 2016 | 5.860 | 5.880 | 5.826 | 5.811 | 83,605 | -0.02(-0.35%) |
Jun 17, 2016 | 5.776 | 5.835 | 5.767 | 5.831 | 67,479 | +0.04(+0.66%) |
Jun 16, 2016 | 5.778 | 5.803 | 5.680 | 5.793 | 102,037 | +0.01(+0.17%) |
Jun 15, 2016 | 5.852 | 5.867 | 5.758 | 5.783 | 148,069 | -0.08(-1.43%) |
Jun 14, 2016 | 5.852 | 5.940 | 5.739 | 5.867 | 135,073 | +0.00(+0.08%) |
Jun 13, 2016 | 5.970 | 6.088 | 5.847 | 5.862 | 143,929 | -0.12(-2.05%) |
Jun 10, 2016 | 6.024 | 6.044 | 5.911 | 5.985 | 195,482 | -0.05(-0.82%) |
Jun 09, 2016 | 6.009 | 6.024 | 5.918 | 6.034 | 102,814 | +0.03(+0.57%) |
Jun 08, 2016 | 5.970 | 6.024 | 5.901 | 5.999 | 111,434 | +0.02(+0.41%) |
Jun 07, 2016 | 5.837 | 5.975 | 5.827 | 5.975 | 206,369 | +0.15(+2.53%) |
Jun 06, 2016 | 5.783 | 5.847 | 5.758 | 5.827 | 88,419 | +0.04(+0.68%) |
Jun 03, 2016 | 5.803 | 5.808 | 5.729 | 5.788 | 81,370 | +0.02(+0.34%) |
Jun 02, 2016 | 5.744 | 5.793 | 5.744 | 5.768 | 60,711 | -0.02(-0.34%) |