Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.163 | 6.163 | 6.163 | 0 | +0.04(+0.65%) | |
Dec 28, 2017 | 6.083 | 6.130 | 6.044 | 6.123 | 23,310,984 | +0.03(+0.49%) |
Dec 27, 2017 | 6.101 | 6.132 | 6.035 | 6.093 | 19,002,888 | -0.01(-0.13%) |
Dec 26, 2017 | 6.054 | 6.140 | 6.047 | 6.101 | 4,886,947 | +0.02(+0.38%) |
Dec 22, 2017 | 6.016 | 6.117 | 6.000 | 6.078 | 5,873,260 | +0.05(+0.77%) |
Dec 21, 2017 | 6.039 | 6.043 | 5.969 | 6.031 | 14,268,873 | +0.00(+0.00%) |
Dec 20, 2017 | 6.101 | 6.117 | 6.016 | 6.031 | 11,317,238 | -0.07(-1.15%) |
Dec 19, 2017 | 6.257 | 6.257 | 6.062 | 6.101 | 14,927,516 | -0.12(-2.00%) |
Dec 18, 2017 | 6.179 | 6.280 | 6.179 | 6.225 | 9,282,219 | +0.08(+1.26%) |
Dec 15, 2017 | 6.109 | 6.171 | 6.078 | 6.148 | 23,577,738 | +0.01(+0.13%) |
Dec 14, 2017 | 6.124 | 6.187 | 6.078 | 6.140 | 9,098,779 | +0.02(+0.25%) |
Dec 13, 2017 | 6.132 | 6.179 | 6.117 | 6.124 | 14,461,225 | +0.02(+0.25%) |
Dec 12, 2017 | 6.140 | 6.187 | 6.101 | 6.109 | 6,535,060 | -0.04(-0.63%) |
Dec 11, 2017 | 6.148 | 6.218 | 6.093 | 6.148 | 9,606,931 | -0.02(-0.25%) |
Dec 08, 2017 | 6.101 | 6.187 | 6.062 | 6.163 | 10,057,597 | +0.07(+1.15%) |
Dec 07, 2017 | 6.039 | 6.093 | 6.016 | 6.093 | 8,931,528 | +0.04(+0.64%) |
Dec 06, 2017 | 6.023 | 6.062 | 5.961 | 6.054 | 10,932,444 | +0.03(+0.52%) |
Dec 05, 2017 | 6.109 | 6.132 | 6.016 | 6.023 | 16,994,414 | -0.09(-1.52%) |
Dec 04, 2017 | 6.124 | 6.140 | 6.086 | 6.117 | 7,337,652 | -0.01(-0.13%) |
Dec 01, 2017 | 6.062 | 6.124 | 6.016 | 6.124 | 19,604,184 | +0.06(+1.03%) |
Nov 30, 2017 | 6.101 | 6.132 | 6.054 | 6.062 | 16,164,963 | -0.04(-0.64%) |
Nov 29, 2017 | 6.155 | 6.078 | 6.101 | 15,731,220 | -0.05(-0.76%) | |
Nov 28, 2017 | 6.241 | 6.249 | 6.089 | 6.148 | 21,092,764 | -0.10(-1.62%) |
Nov 27, 2017 | 6.288 | 6.288 | 6.194 | 6.249 | 9,980,135 | -0.02(-0.25%) |
Nov 24, 2017 | 6.272 | 6.311 | 6.249 | 6.264 | 2,208,805 | +0.01(+0.12%) |
Nov 22, 2017 | 6.295 | 6.342 | 6.249 | 6.257 | 12,368,744 | -0.06(-0.98%) |
Nov 21, 2017 | 6.233 | 6.334 | 6.225 | 6.319 | 9,172,075 | +0.09(+1.50%) |
Nov 20, 2017 | 6.257 | 6.272 | 6.190 | 6.225 | 4,686,963 | -0.05(-0.74%) |
Nov 17, 2017 | 6.225 | 6.280 | 6.194 | 6.272 | 5,686,714 | +0.05(+0.75%) |
Nov 16, 2017 | 6.218 | 6.257 | 6.179 | 6.225 | 18,117,986 | +0.01(+0.12%) |
Nov 15, 2017 | 6.326 | 6.338 | 6.218 | 6.218 | 14,295,216 | -0.10(-1.60%) |
Nov 14, 2017 | 6.373 | 6.420 | 6.319 | 6.319 | 8,276,112 | -0.08(-1.22%) |
Nov 13, 2017 | 6.373 | 6.412 | 6.346 | 6.396 | 5,669,191 | +0.02(+0.24%) |
Nov 10, 2017 | 6.303 | 6.396 | 6.303 | 6.381 | 9,134,720 | +0.03(+0.49%) |
Nov 09, 2017 | 6.218 | 6.385 | 6.218 | 6.350 | 6,683,970 | +0.05(+0.74%) |
Nov 08, 2017 | 6.272 | 6.381 | 6.241 | 6.303 | 8,812,353 | +0.06(+1.00%) |
Nov 07, 2017 | 6.218 | 6.319 | 6.179 | 6.241 | 11,099,088 | -0.02(-0.37%) |
Nov 06, 2017 | 6.140 | 6.280 | 6.132 | 6.264 | 16,217,450 | +0.11(+1.77%) |
Nov 03, 2017 | 6.132 | 6.163 | 6.078 | 6.155 | 8,593,113 | +0.00(+0.00%) |
Nov 02, 2017 | 6.124 | 6.225 | 6.109 | 6.155 | 12,565,480 | +0.04(+0.64%) |
Nov 01, 2017 | 6.117 | 6.148 | 6.078 | 6.117 | 11,435,191 | -0.02(-0.25%) |
Oct 31, 2017 | 6.078 | 6.132 | 6.031 | 6.132 | 12,423,214 | +0.05(+0.90%) |
Oct 30, 2017 | 6.101 | 6.155 | 6.039 | 6.078 | 11,410,689 | -0.05(-0.89%) |
Oct 27, 2017 | 6.008 | 6.175 | 5.984 | 6.132 | 20,219,332 | +0.11(+1.81%) |
Oct 26, 2017 | 6.109 | 6.109 | 5.969 | 6.023 | 15,617,479 | -0.04(-0.64%) |
Oct 25, 2017 | 6.163 | 6.179 | 6.062 | 6.062 | 8,361,995 | -0.12(-1.89%) |
Oct 24, 2017 | 6.187 | 6.233 | 6.155 | 6.179 | 11,599,312 | -0.02(-0.25%) |
Oct 23, 2017 | 6.280 | 6.295 | 6.187 | 6.194 | 10,141,556 | -0.07(-1.12%) |
Oct 20, 2017 | 6.326 | 6.326 | 6.218 | 6.264 | 20,716,748 | -0.04(-0.62%) |
Oct 19, 2017 | 6.373 | 6.420 | 6.288 | 6.303 | 21,798,336 | -0.09(-1.46%) |
Oct 18, 2017 | 6.381 | 6.420 | 6.295 | 6.396 | 18,039,244 | +0.01(+0.12%) |
Oct 17, 2017 | 6.420 | 6.447 | 6.342 | 6.389 | 18,730,590 | -0.03(-0.48%) |
Oct 16, 2017 | 6.560 | 6.583 | 6.404 | 6.420 | 14,670,785 | -0.12(-1.78%) |
Oct 13, 2017 | 6.529 | 6.630 | 6.505 | 6.536 | 16,617,299 | +0.02(+0.36%) |
Oct 12, 2017 | 6.497 | 6.529 | 6.459 | 6.513 | 10,634,989 | +0.02(+0.24%) |
Oct 11, 2017 | 6.497 | 6.529 | 6.443 | 6.497 | 15,697,804 | +0.00(+0.00%) |
Oct 10, 2017 | 6.497 | 6.560 | 6.443 | 6.497 | 15,738,985 | +0.01(+0.12%) |
Oct 09, 2017 | 6.451 | 6.505 | 6.443 | 6.490 | 6,895,808 | +0.05(+0.72%) |
Oct 06, 2017 | 6.466 | 6.474 | 6.408 | 6.443 | 12,317,219 | -0.05(-0.72%) |
Oct 05, 2017 | 6.653 | 6.661 | 6.474 | 6.490 | 25,046,134 | -0.14(-2.11%) |
Oct 04, 2017 | 6.591 | 6.637 | 6.536 | 6.630 | 16,199,350 | +0.04(+0.59%) |
Oct 03, 2017 | 6.513 | 6.591 | 6.494 | 6.591 | 12,295,071 | +0.09(+1.31%) |
Oct 02, 2017 | 6.466 | 6.521 | 6.412 | 6.505 | 7,066,591 | +0.06(+0.97%) |
Sep 29, 2017 | 6.474 | 6.505 | 6.428 | 6.443 | 7,514,646 | -0.02(-0.36%) |
Sep 28, 2017 | 6.389 | 6.474 | 6.369 | 6.466 | 6,074,480 | +0.08(+1.31%) |
Sep 27, 2017 | 6.352 | 6.383 | 14,308,454 | -0.10(-1.53%) | ||
Sep 26, 2017 | 6.467 | 6.520 | 6.436 | 6.482 | 10,123,795 | +0.01(+0.12%) |
Sep 25, 2017 | 6.429 | 6.551 | 6.425 | 6.475 | 10,645,233 | +0.05(+0.83%) |
Sep 22, 2017 | 6.490 | 6.520 | 6.413 | 6.421 | 6,454,239 | -0.07(-1.06%) |
Sep 21, 2017 | 6.490 | 6.524 | 6.490 | 6.490 | 9,088,891 | -0.01(-0.12%) |
Sep 20, 2017 | 6.597 | 6.604 | 6.448 | 6.497 | 13,116,172 | -0.08(-1.16%) |
Sep 19, 2017 | 6.627 | 6.639 | 6.543 | 6.574 | 11,959,646 | -0.05(-0.81%) |
Sep 18, 2017 | 6.643 | 6.658 | 6.582 | 6.627 | 12,754,705 | -0.01(-0.12%) |
Sep 15, 2017 | 6.612 | 6.635 | 6.540 | 6.635 | 12,705,218 | +0.07(+1.05%) |
Sep 14, 2017 | 6.574 | 6.597 | 6.513 | 6.566 | 10,305,516 | +0.00(+0.00%) |
Sep 13, 2017 | 6.528 | 6.582 | 6.494 | 6.566 | 11,308,460 | +0.04(+0.59%) |
Sep 12, 2017 | 6.604 | 6.635 | 6.505 | 6.528 | 9,646,446 | -0.05(-0.81%) |
Sep 11, 2017 | 6.604 | 6.658 | 6.566 | 6.582 | 13,783,527 | -0.03(-0.46%) |
Sep 08, 2017 | 6.574 | 6.658 | 6.570 | 6.612 | 8,947,655 | +0.02(+0.35%) |
Sep 07, 2017 | 6.597 | 6.654 | 6.551 | 6.589 | 11,783,393 | +0.01(+0.12%) |
Sep 06, 2017 | 6.574 | 6.635 | 6.559 | 6.582 | 8,826,915 | +0.02(+0.23%) |
Sep 05, 2017 | 6.536 | 6.635 | 6.505 | 6.566 | 13,073,756 | +0.05(+0.70%) |
Sep 01, 2017 | 6.459 | 6.555 | 6.421 | 6.520 | 9,665,108 | +0.07(+1.07%) |
Aug 31, 2017 | 6.398 | 6.497 | 6.383 | 6.452 | 18,985,292 | +0.06(+0.96%) |
Aug 30, 2017 | 6.383 | 6.417 | 6.364 | 6.390 | 5,833,646 | -0.02(-0.24%) |
Aug 29, 2017 | 6.444 | 6.467 | 6.375 | 6.406 | 6,977,320 | -0.03(-0.48%) |
Aug 28, 2017 | 6.543 | 6.566 | 6.406 | 6.436 | 10,670,951 | -0.09(-1.41%) |
Aug 25, 2017 | 6.574 | 6.578 | 6.482 | 6.528 | 11,220,777 | -0.02(-0.23%) |
Aug 24, 2017 | 6.597 | 6.689 | 6.536 | 6.543 | 8,492,060 | -0.05(-0.70%) |
Aug 23, 2017 | 6.520 | 6.608 | 6.452 | 6.589 | 9,743,632 | +0.08(+1.17%) |
Aug 22, 2017 | 6.559 | 6.604 | 6.509 | 6.513 | 6,039,643 | -0.04(-0.58%) |
Aug 21, 2017 | 6.436 | 6.559 | 6.406 | 6.551 | 6,511,954 | +0.15(+2.27%) |
Aug 18, 2017 | 6.490 | 6.490 | 6.375 | 6.406 | 14,703,503 | -0.11(-1.64%) |
Aug 17, 2017 | 6.574 | 6.627 | 6.513 | 6.513 | 8,935,018 | -0.08(-1.27%) |
Aug 16, 2017 | 6.490 | 6.658 | 6.482 | 6.597 | 14,473,582 | +0.11(+1.77%) |
Aug 15, 2017 | 6.475 | 6.482 | 6.360 | 6.482 | 13,734,522 | -0.01(-0.12%) |
Aug 14, 2017 | 6.413 | 6.536 | 6.406 | 6.490 | 12,045,742 | +0.12(+1.92%) |
Aug 11, 2017 | 6.436 | 6.467 | 6.329 | 6.368 | 14,410,074 | -0.11(-1.65%) |
Aug 10, 2017 | 6.452 | 6.532 | 6.436 | 6.475 | 9,434,185 | -0.02(-0.24%) |
Aug 09, 2017 | 6.528 | 6.627 | 6.475 | 6.490 | 13,279,066 | -0.08(-1.16%) |
Aug 08, 2017 | 6.505 | 6.574 | 6.452 | 6.566 | 9,232,099 | +0.02(+0.35%) |
Aug 07, 2017 | 6.582 | 6.604 | 6.528 | 6.543 | 7,005,397 | -0.03(-0.47%) |
Aug 04, 2017 | 6.608 | 6.490 | 6.574 | 8,750,291 | +0.03(+0.47%) | |
Aug 03, 2017 | 6.360 | 6.543 | 6.360 | 6.543 | 10,580,646 | +0.15(+2.39%) |
Aug 02, 2017 | 6.467 | 6.490 | 6.368 | 6.390 | 10,969,652 | -0.08(-1.18%) |
Aug 01, 2017 | 6.368 | 6.490 | 6.360 | 6.467 | 13,380,450 | +0.11(+1.81%) |
Jul 31, 2017 | 6.329 | 6.360 | 6.291 | 6.352 | 10,357,300 | +0.03(+0.48%) |
Jul 28, 2017 | 6.368 | 6.417 | 6.314 | 6.322 | 10,450,076 | -0.04(-0.60%) |
Jul 27, 2017 | 6.368 | 6.467 | 6.291 | 6.360 | 14,183,142 | -0.01(-0.12%) |
Jul 26, 2017 | 6.390 | 6.413 | 6.322 | 6.368 | 12,841,885 | -0.02(-0.24%) |
Jul 25, 2017 | 6.429 | 6.429 | 6.337 | 6.383 | 13,160,642 | -0.04(-0.60%) |
Jul 24, 2017 | 6.436 | 6.475 | 6.390 | 6.421 | 4,757,554 | -0.02(-0.24%) |
Jul 21, 2017 | 6.429 | 6.463 | 6.360 | 6.436 | 6,125,122 | -0.01(-0.12%) |
Jul 20, 2017 | 6.490 | 6.429 | 6.444 | 7,481,222 | -0.04(-0.59%) | |
Jul 19, 2017 | 6.429 | 6.490 | 6.394 | 6.482 | 6,536,110 | +0.06(+0.95%) |
Jul 18, 2017 | 6.429 | 6.467 | 6.368 | 6.421 | 7,233,326 | -0.02(-0.36%) |
Jul 17, 2017 | 6.398 | 6.482 | 6.360 | 6.444 | 9,036,061 | +0.06(+0.96%) |
Jul 14, 2017 | 6.238 | 6.390 | 6.238 | 6.383 | 10,557,380 | +0.15(+2.45%) |
Jul 13, 2017 | 6.207 | 6.245 | 6.184 | 6.230 | 12,427,165 | +0.02(+0.37%) |
Jul 12, 2017 | 6.131 | 6.268 | 6.131 | 6.207 | 8,506,059 | +0.15(+2.40%) |
Jul 11, 2017 | 6.108 | 6.123 | 6.035 | 6.062 | 7,870,888 | -0.04(-0.63%) |
Jul 10, 2017 | 6.230 | 6.299 | 6.085 | 6.100 | 16,437,847 | -0.12(-1.97%) |
Jul 07, 2017 | 6.207 | 6.245 | 6.153 | 6.222 | 5,977,793 | +0.02(+0.37%) |
Jul 06, 2017 | 6.230 | 6.322 | 6.192 | 6.199 | 7,428,570 | -0.07(-1.10%) |
Jul 05, 2017 | 6.383 | 6.436 | 6.253 | 6.268 | 10,853,775 | -0.12(-1.91%) |
Jul 03, 2017 | 6.253 | 6.398 | 6.230 | 6.390 | 4,125,014 | +0.17(+2.70%) |
Jun 30, 2017 | 6.276 | 6.322 | 6.222 | 6.222 | 9,762,115 | -0.05(-0.73%) |
Jun 29, 2017 | 6.322 | 6.352 | 6.215 | 6.268 | 10,492,617 | -0.05(-0.73%) |
Jun 28, 2017 | 6.222 | 6.337 | 6.184 | 6.314 | 9,904,894 | +0.14(+2.32%) |
Jun 27, 2017 | 6.276 | 6.321 | 6.171 | 6.171 | 11,809,600 | -0.11(-1.79%) |
Jun 26, 2017 | 6.103 | 6.321 | 6.096 | 6.283 | 12,411,185 | +0.23(+3.72%) |
Jun 23, 2017 | 6.013 | 6.103 | 5.990 | 6.058 | 13,398,097 | +0.05(+0.75%) |
Jun 22, 2017 | 6.043 | 6.043 | 5.923 | 6.013 | 30,268,800 | -0.03(-0.50%) |
Jun 21, 2017 | 6.163 | 6.186 | 5.998 | 6.043 | 21,102,786 | -0.12(-1.95%) |
Jun 20, 2017 | 6.298 | 6.302 | 6.111 | 6.163 | 23,775,584 | -0.12(-1.91%) |
Jun 19, 2017 | 6.298 | 6.336 | 6.246 | 6.283 | 7,600,945 | -0.01(-0.12%) |
Jun 16, 2017 | 6.366 | 6.389 | 6.276 | 6.291 | 14,123,010 | -0.06(-0.95%) |
Jun 15, 2017 | 6.306 | 6.419 | 6.295 | 6.351 | 11,031,565 | -0.02(-0.24%) |
Jun 14, 2017 | 6.329 | 6.381 | 6.298 | 6.366 | 11,442,531 | +0.06(+0.95%) |
Jun 13, 2017 | 6.298 | 6.306 | 6.223 | 6.306 | 11,324,543 | +0.02(+0.36%) |
Jun 12, 2017 | 6.246 | 6.355 | 6.156 | 6.283 | 26,462,848 | +0.03(+0.48%) |
Jun 09, 2017 | 6.261 | 6.306 | 6.186 | 6.253 | 20,889,358 | -0.03(-0.48%) |
Jun 08, 2017 | 6.276 | 6.351 | 6.178 | 6.283 | 24,378,498 | -0.02(-0.24%) |
Jun 07, 2017 | 6.126 | 6.302 | 6.118 | 6.298 | 17,488,348 | +0.18(+2.95%) |
Jun 06, 2017 | 6.163 | 6.163 | 6.073 | 6.118 | 9,812,480 | -0.02(-0.37%) |
Jun 05, 2017 | 6.231 | 6.261 | 6.126 | 6.141 | 9,232,463 | -0.14(-2.27%) |
Jun 02, 2017 | 6.261 | 6.336 | 6.238 | 6.283 | 21,646,364 | +0.08(+1.21%) |
Jun 01, 2017 | 6.178 | 6.306 | 6.111 | 6.208 | 19,475,586 | -0.01(-0.12%) |
May 31, 2017 | 6.193 | 6.216 | 6.088 | 6.216 | 23,683,592 | +0.02(+0.36%) |
May 30, 2017 | 6.246 | 6.283 | 6.186 | 6.193 | 12,816,527 | -0.07(-1.08%) |
May 26, 2017 | 6.268 | 6.306 | 6.231 | 6.261 | 16,871,408 | -0.02(-0.36%) |
May 25, 2017 | 6.163 | 6.314 | 6.141 | 6.283 | 35,199,808 | +0.14(+2.33%) |
May 24, 2017 | 6.050 | 6.163 | 6.043 | 6.141 | 17,400,094 | +0.10(+1.62%) |
May 23, 2017 | 5.930 | 6.103 | 5.923 | 6.043 | 33,357,596 | +0.16(+2.68%) |
May 22, 2017 | 5.840 | 5.923 | 5.832 | 5.885 | 13,266,364 | +0.05(+0.90%) |
May 19, 2017 | 5.735 | 5.900 | 5.712 | 5.832 | 13,418,189 | +0.09(+1.57%) |
May 18, 2017 | 5.667 | 5.754 | 5.652 | 5.742 | 10,210,069 | +0.08(+1.46%) |
May 17, 2017 | 5.637 | 5.720 | 5.607 | 5.660 | 11,038,049 | +0.03(+0.53%) |
May 16, 2017 | 5.682 | 5.697 | 5.592 | 5.630 | 11,935,067 | -0.06(-1.06%) |
May 15, 2017 | 5.675 | 5.810 | 5.667 | 5.690 | 10,868,050 | +0.05(+0.93%) |
May 12, 2017 | 5.675 | 5.720 | 5.614 | 5.637 | 9,200,627 | -0.04(-0.66%) |
May 11, 2017 | 5.720 | 5.720 | 5.622 | 5.675 | 12,791,717 | -0.06(-1.05%) |
May 10, 2017 | 5.750 | 5.840 | 5.720 | 5.735 | 14,894,127 | -0.04(-0.65%) |
May 09, 2017 | 5.750 | 5.806 | 5.697 | 5.772 | 23,485,730 | +0.04(+0.66%) |
May 08, 2017 | 5.885 | 5.915 | 5.690 | 5.735 | 20,437,010 | -0.17(-2.80%) |
May 05, 2017 | 5.923 | 5.953 | 5.832 | 5.900 | 17,321,480 | +0.14(+2.35%) |
May 04, 2017 | 6.148 | 6.178 | 5.592 | 5.765 | 30,011,386 | -0.40(-6.46%) |
May 03, 2017 | 6.306 | 6.329 | 6.103 | 6.163 | 16,101,819 | -0.11(-1.80%) |
May 02, 2017 | 6.321 | 6.336 | 6.265 | 6.276 | 8,039,183 | -0.05(-0.71%) |
May 01, 2017 | 6.291 | 6.351 | 6.250 | 6.321 | 9,830,248 | +0.03(+0.48%) |
Apr 28, 2017 | 6.426 | 6.426 | 6.246 | 6.291 | 10,447,914 | -0.14(-2.22%) |
Apr 27, 2017 | 6.449 | 6.501 | 6.426 | 6.434 | 5,001,932 | -0.01(-0.12%) |
Apr 26, 2017 | 6.494 | 6.546 | 6.430 | 6.441 | 5,698,276 | -0.06(-0.92%) |
Apr 25, 2017 | 6.516 | 6.531 | 6.456 | 6.501 | 10,598,074 | -0.02(-0.23%) |
Apr 24, 2017 | 6.674 | 6.682 | 6.426 | 6.516 | 9,343,872 | -0.11(-1.70%) |
Apr 21, 2017 | 6.667 | 6.689 | 6.607 | 6.629 | 7,139,853 | -0.05(-0.68%) |
Apr 20, 2017 | 6.637 | 6.682 | 6.609 | 6.674 | 10,282,461 | +0.04(+0.57%) |
Apr 19, 2017 | 6.689 | 6.719 | 6.622 | 6.637 | 7,062,790 | -0.07(-1.01%) |
Apr 18, 2017 | 6.659 | 6.704 | 6.629 | 6.704 | 6,680,730 | +0.02(+0.34%) |
Apr 17, 2017 | 6.607 | 6.689 | 6.599 | 6.682 | 5,860,854 | +0.11(+1.60%) |
Apr 13, 2017 | 6.592 | 6.622 | 6.554 | 6.577 | 7,394,091 | -0.02(-0.23%) |
Apr 12, 2017 | 6.599 | 6.637 | 6.569 | 6.592 | 6,881,621 | +0.00(+0.00%) |
Apr 11, 2017 | 6.577 | 6.629 | 6.562 | 6.592 | 8,738,359 | +0.03(+0.46%) |
Apr 10, 2017 | 6.554 | 6.569 | 6.501 | 6.562 | 3,651,926 | +0.03(+0.46%) |
Apr 07, 2017 | 6.509 | 6.607 | 6.486 | 6.531 | 7,298,903 | +0.02(+0.35%) |
Apr 06, 2017 | 6.449 | 6.509 | 6.419 | 6.509 | 10,605,903 | +0.06(+0.93%) |
Apr 05, 2017 | 6.441 | 6.509 | 6.426 | 6.449 | 7,019,252 | +0.02(+0.23%) |
Apr 04, 2017 | 6.404 | 6.456 | 6.359 | 6.434 | 5,314,703 | +0.03(+0.47%) |
Apr 03, 2017 | 6.374 | 6.419 | 6.351 | 6.404 | 6,011,694 | +0.02(+0.35%) |
Mar 31, 2017 | 6.359 | 6.464 | 6.344 | 6.381 | 6,722,098 | +0.01(+0.12%) |
Mar 30, 2017 | 6.344 | 6.374 | 6.261 | 6.374 | 4,555,881 | +0.02(+0.36%) |
Mar 29, 2017 | 6.223 | 6.351 | 6.216 | 6.351 | 7,787,638 | +0.13(+2.02%) |
Mar 28, 2017 | 6.262 | 6.284 | 6.203 | 6.225 | 6,676,831 | -0.04(-0.59%) |
Mar 27, 2017 | 6.255 | 6.373 | 6.203 | 6.262 | 7,340,068 | -0.02(-0.35%) |
Mar 24, 2017 | 6.314 | 6.351 | 6.277 | 6.284 | 6,952,746 | -0.03(-0.47%) |
Mar 23, 2017 | 6.233 | 6.388 | 6.218 | 6.314 | 8,929,122 | +0.07(+1.18%) |
Mar 22, 2017 | 6.247 | 6.270 | 6.166 | 6.240 | 7,502,515 | -0.01(-0.24%) |
Mar 21, 2017 | 6.284 | 6.307 | 6.233 | 6.255 | 7,802,159 | -0.01(-0.24%) |
Mar 20, 2017 | 6.299 | 6.321 | 6.262 | 6.270 | 4,147,682 | -0.02(-0.35%) |
Mar 17, 2017 | 6.284 | 6.329 | 6.255 | 6.292 | 6,510,713 | +0.04(+0.59%) |
Mar 16, 2017 | 6.307 | 6.329 | 6.247 | 6.255 | 8,845,014 | -0.05(-0.82%) |
Mar 15, 2017 | 6.196 | 6.358 | 6.166 | 6.307 | 8,183,208 | +0.16(+2.65%) |
Mar 14, 2017 | 6.136 | 6.166 | 6.070 | 6.144 | 8,974,554 | +0.01(+0.12%) |
Mar 13, 2017 | 6.136 | 6.203 | 6.092 | 6.136 | 8,344,744 | +0.01(+0.12%) |
Mar 10, 2017 | 6.107 | 6.262 | 6.048 | 6.129 | 8,770,460 | +0.02(+0.36%) |
Mar 09, 2017 | 6.247 | 6.307 | 6.055 | 6.107 | 14,133,250 | -0.15(-2.36%) |
Mar 08, 2017 | 6.462 | 6.477 | 6.240 | 6.255 | 12,470,480 | -0.24(-3.64%) |
Mar 07, 2017 | 6.491 | 6.514 | 6.447 | 6.491 | 9,450,964 | +0.00(+0.00%) |
Mar 06, 2017 | 6.521 | 6.558 | 6.440 | 6.491 | 7,788,422 | -0.04(-0.68%) |
Mar 03, 2017 | 6.543 | 6.554 | 6.417 | 6.536 | 7,754,058 | -0.02(-0.34%) |
Mar 02, 2017 | 6.654 | 6.691 | 6.558 | 6.558 | 7,075,472 | -0.10(-1.44%) |
Mar 01, 2017 | 6.647 | 6.706 | 6.573 | 6.654 | 10,036,478 | -0.05(-0.77%) |
Feb 28, 2017 | 6.721 | 6.721 | 6.632 | 6.706 | 15,933,830 | -0.04(-0.55%) |
Feb 27, 2017 | 6.647 | 6.743 | 6.632 | 6.743 | 10,950,622 | +0.10(+1.56%) |
Feb 24, 2017 | 6.587 | 6.647 | 6.550 | 6.639 | 9,049,897 | +0.04(+0.56%) |
Feb 23, 2017 | 6.602 | 6.617 | 6.491 | 6.602 | 8,470,809 | +0.02(+0.34%) |
Feb 22, 2017 | 6.558 | 6.580 | 6.477 | 6.580 | 10,864,604 | +0.02(+0.34%) |
Feb 21, 2017 | 6.469 | 6.573 | 6.432 | 6.558 | 9,639,101 | +0.10(+1.60%) |
Feb 17, 2017 | 6.454 | 6.454 | 6.454 | 0 | -0.01(-0.23%) | |
Feb 16, 2017 | 6.395 | 6.514 | 6.380 | 6.469 | 12,546,570 | +0.07(+1.16%) |
Feb 15, 2017 | 6.425 | 6.432 | 6.351 | 6.395 | 5,671,329 | -0.04(-0.57%) |
Feb 14, 2017 | 6.469 | 6.477 | 6.351 | 6.432 | 7,244,531 | -0.07(-1.02%) |
Feb 13, 2017 | 6.477 | 6.536 | 6.438 | 6.499 | 15,819,561 | +0.03(+0.46%) |
Feb 10, 2017 | 6.388 | 6.473 | 6.373 | 6.469 | 8,851,924 | +0.07(+1.04%) |
Feb 09, 2017 | 6.388 | 6.417 | 6.351 | 6.403 | 6,827,071 | +0.01(+0.12%) |
Feb 08, 2017 | 6.247 | 6.403 | 6.221 | 6.395 | 11,006,092 | +0.15(+2.37%) |
Feb 07, 2017 | 6.247 | 6.251 | 6.188 | 6.247 | 14,591,027 | +0.01(+0.24%) |
Feb 06, 2017 | 6.262 | 6.299 | 6.214 | 6.233 | 5,956,173 | -0.03(-0.47%) |
Feb 03, 2017 | 6.299 | 6.329 | 6.233 | 6.262 | 7,392,509 | +0.04(+0.59%) |
Feb 02, 2017 | 6.181 | 6.270 | 6.173 | 6.225 | 9,959,073 | +0.04(+0.60%) |
Feb 01, 2017 | 6.284 | 6.329 | 6.173 | 6.188 | 9,244,362 | -0.12(-1.88%) |
Jan 31, 2017 | 6.218 | 6.366 | 6.196 | 6.307 | 9,459,921 | +0.12(+1.91%) |
Jan 30, 2017 | 6.210 | 6.214 | 6.114 | 6.188 | 8,684,492 | -0.03(-0.48%) |
Jan 27, 2017 | 6.284 | 6.321 | 6.196 | 6.218 | 6,065,682 | -0.06(-0.94%) |
Jan 26, 2017 | 6.388 | 6.410 | 6.270 | 6.277 | 5,659,857 | -0.08(-1.28%) |
Jan 25, 2017 | 6.321 | 6.358 | 6.292 | 6.358 | 4,503,766 | +0.03(+0.47%) |
Jan 24, 2017 | 6.358 | 6.395 | 6.288 | 6.329 | 7,052,678 | -0.04(-0.58%) |
Jan 23, 2017 | 6.270 | 6.410 | 6.255 | 6.366 | 7,504,188 | +0.09(+1.41%) |
Jan 20, 2017 | 6.284 | 6.303 | 6.225 | 6.277 | 8,017,603 | +0.01(+0.12%) |
Jan 19, 2017 | 6.417 | 6.440 | 6.262 | 6.270 | 8,317,940 | -0.18(-2.75%) |
Jan 18, 2017 | 6.506 | 6.521 | 6.432 | 6.447 | 10,873,534 | -0.06(-0.91%) |
Jan 17, 2017 | 6.454 | 6.506 | 6.410 | 6.506 | 11,238,354 | +0.10(+1.50%) |
Jan 13, 2017 | 6.410 | 6.410 | 6.410 | 0 | -0.04(-0.57%) | |
Jan 12, 2017 | 6.410 | 6.473 | 6.321 | 6.447 | 10,600,826 | +0.02(+0.35%) |
Jan 11, 2017 | 6.469 | 6.528 | 6.410 | 6.425 | 10,054,052 | -0.07(-1.03%) |
Jan 10, 2017 | 6.491 | 6.543 | 6.449 | 6.491 | 5,343,849 | +0.01(+0.23%) |
Jan 09, 2017 | 6.573 | 6.610 | 6.462 | 6.477 | 6,717,822 | -0.04(-0.68%) |
Jan 06, 2017 | 6.573 | 6.595 | 6.499 | 6.521 | 6,029,338 | -0.08(-1.23%) |
Jan 05, 2017 | 6.440 | 6.613 | 6.388 | 6.602 | 9,629,226 | +0.13(+2.06%) |
Jan 04, 2017 | 6.329 | 6.477 | 6.329 | 6.469 | 7,895,618 | +0.16(+2.58%) |