Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.847 | 6.909 | 6.841 | 6.890 | 1,893,378 | +0.01(+0.18%) |
Mar 30, 2017 | 6.884 | 6.906 | 6.872 | 6.878 | 1,098,014 | -0.04(-0.53%) |
Mar 29, 2017 | 6.884 | 6.921 | 6.847 | 6.915 | 1,939,933 | -0.08(-1.14%) |
Mar 28, 2017 | 6.970 | 7.010 | 6.961 | 6.995 | 1,814,548 | +0.01(+0.09%) |
Mar 27, 2017 | 6.970 | 7.001 | 6.958 | 6.989 | 2,253,266 | +0.05(+0.71%) |
Mar 24, 2017 | 6.933 | 6.964 | 6.915 | 6.940 | 2,239,789 | +0.01(+0.09%) |
Mar 23, 2017 | 6.878 | 6.964 | 6.872 | 6.933 | 1,897,710 | +0.01(+0.18%) |
Mar 22, 2017 | 6.927 | 6.940 | 6.903 | 6.921 | 3,568,796 | +0.07(+0.99%) |
Mar 21, 2017 | 6.995 | 7.010 | 6.853 | 6.853 | 3,562,779 | -0.06(-0.89%) |
Mar 20, 2017 | 6.952 | 6.958 | 6.890 | 6.915 | 2,678,140 | -0.08(-1.14%) |
Mar 17, 2017 | 6.964 | 7.013 | 6.946 | 6.995 | 2,990,878 | +0.08(+1.16%) |
Mar 16, 2017 | 6.853 | 6.927 | 6.853 | 6.915 | 3,248,736 | +0.15(+2.28%) |
Mar 15, 2017 | 6.632 | 6.792 | 6.632 | 6.761 | 3,690,100 | +0.12(+1.76%) |
Mar 14, 2017 | 6.644 | 6.653 | 6.619 | 6.644 | 2,919,497 | -0.12(-1.73%) |
Mar 13, 2017 | 6.742 | 6.773 | 6.724 | 6.761 | 2,392,972 | -0.01(-0.18%) |
Mar 10, 2017 | 6.755 | 6.779 | 6.736 | 6.773 | 2,063,434 | +0.05(+0.73%) |
Mar 09, 2017 | 6.699 | 6.730 | 6.675 | 6.724 | 3,276,296 | +0.14(+2.15%) |
Mar 08, 2017 | 6.613 | 6.613 | 6.576 | 6.582 | 1,551,665 | +0.01(+0.09%) |
Mar 07, 2017 | 6.539 | 6.589 | 6.539 | 6.576 | 2,679,506 | +0.00(+0.00%) |
Mar 06, 2017 | 6.539 | 6.582 | 6.530 | 6.576 | 4,489,304 | +0.08(+1.23%) |
Mar 03, 2017 | 6.453 | 6.502 | 6.416 | 6.496 | 3,289,208 | +0.10(+1.54%) |
Mar 02, 2017 | 6.367 | 6.410 | 6.366 | 6.398 | 3,609,012 | -0.02(-0.29%) |
Mar 01, 2017 | 6.373 | 6.435 | 6.361 | 6.416 | 2,844,049 | +0.18(+2.86%) |
Feb 28, 2017 | 6.293 | 6.305 | 6.225 | 6.238 | 2,033,142 | -0.01(-0.10%) |
Feb 27, 2017 | 6.213 | 6.259 | 6.207 | 6.244 | 1,333,142 | -0.01(-0.10%) |
Feb 24, 2017 | 6.188 | 6.250 | 6.182 | 6.250 | 1,437,268 | +0.06(+0.89%) |
Feb 23, 2017 | 6.194 | 6.225 | 6.164 | 6.194 | 2,013,552 | +0.14(+2.24%) |
Feb 22, 2017 | 6.034 | 6.074 | 5.991 | 6.059 | 1,654,191 | -0.04(-0.61%) |
Feb 21, 2017 | 6.065 | 6.096 | 6.041 | 6.096 | 1,712,124 | +0.02(+0.30%) |
Feb 17, 2017 | 6.077 | 6.077 | 6.077 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.090 | 6.111 | 6.071 | 6.096 | 1,914,250 | +0.05(+0.81%) |
Feb 15, 2017 | 5.967 | 6.053 | 5.960 | 6.047 | 1,377,559 | +0.07(+1.24%) |
Feb 14, 2017 | 5.960 | 5.973 | 5.924 | 5.973 | 1,906,364 | +0.05(+0.83%) |
Feb 13, 2017 | 5.942 | 5.953 | 5.917 | 5.924 | 1,143,844 | +0.02(+0.42%) |
Feb 10, 2017 | 5.880 | 5.911 | 5.868 | 5.899 | 1,162,526 | -0.07(-1.14%) |
Feb 09, 2017 | 5.930 | 5.997 | 5.930 | 5.967 | 1,968,303 | +0.12(+2.00%) |
Feb 08, 2017 | 5.807 | 5.856 | 5.771 | 5.850 | 1,551,145 | +0.02(+0.42%) |
Feb 07, 2017 | 5.831 | 5.837 | 5.800 | 5.825 | 1,779,810 | -0.02(-0.42%) |
Feb 06, 2017 | 5.868 | 5.880 | 5.850 | 5.850 | 1,831,880 | -0.10(-1.66%) |
Feb 03, 2017 | 5.967 | 5.967 | 5.936 | 5.948 | 5,167,680 | +0.03(+0.52%) |
Feb 02, 2017 | 5.936 | 5.967 | 5.905 | 5.917 | 4,300,028 | +0.05(+0.84%) |
Feb 01, 2017 | 5.887 | 5.890 | 5.813 | 5.868 | 2,128,104 | -0.07(-1.14%) |
Jan 31, 2017 | 5.905 | 5.967 | 5.905 | 5.936 | 3,869,966 | +0.03(+0.52%) |
Jan 30, 2017 | 5.874 | 5.905 | 5.850 | 5.905 | 3,177,831 | -0.04(-0.72%) |
Jan 27, 2017 | 5.930 | 5.954 | 5.917 | 5.948 | 1,650,976 | -0.02(-0.31%) |
Jan 26, 2017 | 5.991 | 5.994 | 5.936 | 5.967 | 1,818,706 | -0.07(-1.12%) |
Jan 25, 2017 | 6.065 | 6.074 | 5.991 | 6.034 | 10,114,807 | +0.05(+0.82%) |
Jan 24, 2017 | 5.948 | 5.997 | 5.942 | 5.985 | 2,822,443 | +0.06(+0.93%) |
Jan 23, 2017 | 5.887 | 5.936 | 5.868 | 5.930 | 2,249,741 | -0.02(-0.41%) |
Jan 20, 2017 | 5.973 | 5.985 | 5.917 | 5.954 | 1,394,016 | +0.04(+0.62%) |
Jan 19, 2017 | 5.930 | 5.942 | 5.874 | 5.917 | 2,549,395 | -0.02(-0.41%) |
Jan 18, 2017 | 5.985 | 5.991 | 5.930 | 5.942 | 2,381,222 | -0.04(-0.72%) |
Jan 17, 2017 | 5.942 | 5.997 | 5.924 | 5.985 | 2,693,578 | -0.01(-0.21%) |
Jan 13, 2017 | 5.997 | 5.997 | 5.997 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.954 | 6.010 | 5.954 | 6.004 | 1,970,570 | +0.06(+1.04%) |
Jan 11, 2017 | 5.893 | 5.942 | 5.862 | 5.942 | 2,340,602 | +0.01(+0.10%) |
Jan 10, 2017 | 5.942 | 5.954 | 5.930 | 5.936 | 4,787,937 | -0.01(-0.10%) |
Jan 09, 2017 | 5.924 | 5.960 | 5.911 | 5.942 | 1,961,903 | +0.00(+0.00%) |
Jan 06, 2017 | 5.917 | 5.960 | 5.911 | 5.942 | 4,292,693 | -0.01(-0.10%) |
Jan 05, 2017 | 5.880 | 5.954 | 5.880 | 5.948 | 7,198,705 | +0.20(+3.54%) |
Jan 04, 2017 | 5.776 | 5.788 | 5.739 | 5.745 | 2,424,002 | +0.01(+0.11%) |
Jan 03, 2017 | 5.659 | 5.745 | 5.634 | 5.739 | 2,996,146 | +0.07(+1.30%) |
Dec 30, 2016 | 5.665 | 5.665 | 5.665 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.628 | 5.653 | 5.603 | 5.622 | 1,488,758 | +0.06(+1.11%) |
Dec 28, 2016 | 5.566 | 5.603 | 5.551 | 5.560 | 1,918,296 | -0.06(-1.10%) |
Dec 27, 2016 | 5.640 | 5.659 | 5.616 | 5.622 | 2,028,184 | -0.02(-0.44%) |
Dec 23, 2016 | 5.646 | 5.646 | 5.646 | 0 | +0.09(+1.55%) | |
Dec 22, 2016 | 5.560 | 5.589 | 5.548 | 5.560 | 2,236,937 | -0.09(-1.53%) |
Dec 21, 2016 | 5.653 | 5.668 | 5.637 | 5.646 | 2,755,808 | -0.04(-0.65%) |
Dec 20, 2016 | 5.628 | 5.683 | 5.622 | 5.683 | 2,788,590 | +0.10(+1.76%) |
Dec 19, 2016 | 5.591 | 5.628 | 5.585 | 5.585 | 1,978,729 | -0.01(-0.22%) |
Dec 16, 2016 | 5.542 | 5.622 | 5.533 | 5.597 | 3,742,049 | +0.10(+1.91%) |
Dec 15, 2016 | 5.486 | 5.517 | 5.462 | 5.493 | 3,209,303 | +0.04(+0.68%) |
Dec 14, 2016 | 5.554 | 5.566 | 5.440 | 5.456 | 5,200,876 | -0.11(-1.99%) |
Dec 13, 2016 | 5.536 | 5.597 | 5.523 | 5.566 | 4,914,390 | +0.15(+2.73%) |
Dec 12, 2016 | 5.425 | 5.474 | 5.419 | 5.419 | 3,441,866 | +0.04(+0.69%) |
Dec 09, 2016 | 5.369 | 5.388 | 5.339 | 5.382 | 2,584,008 | +0.01(+0.23%) |
Dec 08, 2016 | 5.345 | 5.382 | 5.314 | 5.369 | 3,621,430 | +0.10(+1.99%) |
Dec 07, 2016 | 5.197 | 5.283 | 5.191 | 5.265 | 1,932,824 | +0.07(+1.30%) |
Dec 06, 2016 | 5.148 | 5.200 | 5.135 | 5.197 | 4,005,332 | +0.10(+1.93%) |
Dec 05, 2016 | 5.080 | 5.123 | 5.074 | 5.098 | 2,255,980 | +0.06(+1.22%) |
Dec 02, 2016 | 5.037 | 5.068 | 5.018 | 5.037 | 2,108,876 | -0.03(-0.61%) |
Dec 01, 2016 | 5.086 | 5.086 | 5.049 | 5.068 | 2,692,592 | -0.04(-0.72%) |
Nov 30, 2016 | 5.148 | 5.154 | 5.092 | 5.105 | 2,536,905 | -0.04(-0.72%) |
Nov 29, 2016 | 5.117 | 5.160 | 5.105 | 5.142 | 3,033,645 | +0.06(+1.09%) |
Nov 28, 2016 | 5.135 | 5.135 | 5.080 | 5.086 | 2,248,692 | -0.06(-1.08%) |
Nov 25, 2016 | 5.154 | 5.160 | 5.129 | 5.142 | 1,229,630 | -0.01(-0.24%) |
Nov 23, 2016 | 5.154 | 5.154 | 5.154 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.209 | 5.228 | 5.182 | 5.215 | 2,995,857 | +0.02(+0.36%) |
Nov 21, 2016 | 5.185 | 5.203 | 5.160 | 5.197 | 1,824,973 | +0.01(+0.12%) |
Nov 18, 2016 | 5.209 | 5.215 | 5.172 | 5.191 | 1,934,642 | -0.11(-2.09%) |
Nov 17, 2016 | 5.363 | 5.387 | 5.289 | 5.302 | 3,025,492 | +0.04(+0.82%) |
Nov 16, 2016 | 5.222 | 5.283 | 5.222 | 5.259 | 4,071,942 | -0.08(-1.50%) |
Nov 15, 2016 | 5.277 | 5.345 | 5.252 | 5.339 | 4,869,489 | +0.05(+1.04%) |
Nov 14, 2016 | 5.290 | 5.301 | 5.266 | 5.284 | 2,041,069 | -0.05(-0.89%) |
Nov 11, 2016 | 5.384 | 5.390 | 5.313 | 5.331 | 2,461,008 | -0.16(-2.91%) |
Nov 10, 2016 | 5.550 | 5.573 | 5.452 | 5.491 | 3,877,181 | -0.21(-3.63%) |
Nov 09, 2016 | 5.609 | 5.721 | 5.603 | 5.697 | 3,555,002 | -0.12(-2.13%) |
Nov 08, 2016 | 5.780 | 5.839 | 5.757 | 5.822 | 2,652,585 | +0.01(+0.10%) |
Nov 07, 2016 | 5.822 | 5.839 | 5.787 | 5.816 | 4,458,704 | +0.06(+1.03%) |
Nov 04, 2016 | 5.804 | 5.810 | 5.745 | 5.757 | 3,307,868 | -0.10(-1.72%) |
Nov 03, 2016 | 5.881 | 5.904 | 5.841 | 5.857 | 2,958,788 | -0.02(-0.40%) |
Nov 02, 2016 | 5.940 | 5.957 | 5.857 | 5.881 | 2,502,333 | -0.07(-1.19%) |
Nov 01, 2016 | 6.052 | 6.052 | 5.928 | 5.952 | 2,390,974 | -0.04(-0.69%) |
Oct 31, 2016 | 5.957 | 5.993 | 5.940 | 5.993 | 2,479,712 | +0.07(+1.10%) |
Oct 28, 2016 | 5.904 | 5.966 | 5.898 | 5.928 | 2,838,704 | +0.07(+1.21%) |
Oct 27, 2016 | 5.833 | 5.881 | 5.822 | 5.857 | 2,275,037 | -0.03(-0.50%) |
Oct 26, 2016 | 5.869 | 5.946 | 5.869 | 5.887 | 2,717,624 | -0.02(-0.40%) |
Oct 25, 2016 | 5.934 | 5.940 | 5.881 | 5.910 | 2,837,262 | +0.04(+0.60%) |
Oct 24, 2016 | 5.898 | 5.928 | 5.866 | 5.875 | 1,986,485 | +0.05(+0.81%) |
Oct 21, 2016 | 5.804 | 5.833 | 5.792 | 5.827 | 3,005,458 | -0.05(-0.80%) |
Oct 20, 2016 | 5.839 | 5.881 | 5.825 | 5.875 | 2,963,155 | +0.10(+1.74%) |
Oct 19, 2016 | 5.751 | 5.786 | 5.739 | 5.774 | 1,385,575 | +0.02(+0.41%) |
Oct 18, 2016 | 5.733 | 5.774 | 5.706 | 5.751 | 1,496,447 | +0.08(+1.35%) |
Oct 17, 2016 | 5.697 | 5.712 | 5.662 | 5.674 | 1,464,196 | -0.04(-0.62%) |
Oct 14, 2016 | 5.733 | 5.762 | 5.706 | 5.709 | 1,589,173 | +0.04(+0.73%) |
Oct 13, 2016 | 5.609 | 5.689 | 5.582 | 5.668 | 2,646,413 | -0.02(-0.31%) |
Oct 12, 2016 | 5.692 | 5.706 | 5.656 | 5.686 | 2,184,932 | -0.05(-0.82%) |
Oct 11, 2016 | 5.762 | 5.768 | 5.686 | 5.733 | 4,663,962 | -0.01(-0.10%) |
Oct 10, 2016 | 5.768 | 5.780 | 5.727 | 5.739 | 3,133,993 | +0.04(+0.73%) |
Oct 07, 2016 | 5.745 | 5.745 | 5.662 | 5.697 | 6,807,429 | -0.14(-2.43%) |
Oct 06, 2016 | 5.857 | 5.872 | 5.830 | 5.839 | 4,302,165 | -0.07(-1.20%) |
Oct 05, 2016 | 5.934 | 5.940 | 5.898 | 5.910 | 3,141,091 | -0.01(-0.20%) |
Oct 04, 2016 | 6.005 | 6.017 | 5.892 | 5.922 | 4,123,758 | -0.08(-1.38%) |
Oct 03, 2016 | 5.975 | 6.011 | 5.952 | 6.005 | 1,500,883 | +0.05(+0.79%) |
Sep 30, 2016 | 5.928 | 5.993 | 5.910 | 5.957 | 4,964,462 | -0.11(-1.75%) |
Sep 29, 2016 | 6.247 | 6.265 | 6.046 | 6.064 | 4,328,886 | -0.15(-2.47%) |
Sep 28, 2016 | 6.176 | 6.223 | 6.135 | 6.218 | 1,150,199 | +0.09(+1.54%) |
Sep 27, 2016 | 6.082 | 6.138 | 6.064 | 6.123 | 1,910,141 | -0.04(-0.58%) |
Sep 26, 2016 | 6.188 | 6.206 | 6.158 | 6.158 | 1,729,638 | -0.12(-1.88%) |
Sep 23, 2016 | 6.265 | 6.306 | 6.259 | 6.277 | 1,597,416 | -0.05(-0.75%) |
Sep 22, 2016 | 6.365 | 6.401 | 6.309 | 6.324 | 2,027,457 | +0.10(+1.61%) |
Sep 21, 2016 | 6.123 | 6.235 | 6.123 | 6.223 | 2,138,458 | +0.23(+3.85%) |
Sep 20, 2016 | 6.052 | 6.052 | 5.993 | 5.993 | 1,482,074 | -0.02(-0.39%) |
Sep 19, 2016 | 6.034 | 6.064 | 5.993 | 6.017 | 1,833,477 | +0.03(+0.49%) |
Sep 16, 2016 | 5.975 | 5.999 | 5.940 | 5.987 | 1,813,490 | -0.05(-0.88%) |
Sep 15, 2016 | 6.017 | 6.064 | 5.981 | 6.040 | 2,622,326 | -0.02(-0.29%) |
Sep 14, 2016 | 6.052 | 6.102 | 6.040 | 6.058 | 2,250,222 | -0.05(-0.77%) |
Sep 13, 2016 | 6.153 | 6.173 | 6.064 | 6.105 | 2,734,922 | -0.25(-3.91%) |
Sep 12, 2016 | 6.277 | 6.359 | 6.259 | 6.353 | 3,289,429 | +0.00(+0.00%) |
Sep 09, 2016 | 6.418 | 6.436 | 6.353 | 6.353 | 2,809,103 | -0.11(-1.65%) |
Sep 08, 2016 | 6.460 | 6.478 | 6.424 | 6.460 | 4,152,684 | +0.14(+2.15%) |
Sep 07, 2016 | 6.288 | 6.348 | 6.286 | 6.324 | 3,553,091 | +0.12(+1.90%) |
Sep 06, 2016 | 6.209 | 6.229 | 6.164 | 6.206 | 3,348,136 | +0.18(+2.94%) |
Sep 02, 2016 | 6.022 | 6.028 | 6.028 | 6.028 | 2,030,892 | +0.05(+0.89%) |
Sep 01, 2016 | 5.963 | 5.981 | 5.928 | 5.975 | 3,060,958 | +0.03(+0.50%) |
Aug 31, 2016 | 5.922 | 5.957 | 5.898 | 5.946 | 4,472,483 | +0.06(+1.00%) |
Aug 30, 2016 | 5.898 | 5.940 | 5.863 | 5.887 | 2,433,026 | +0.04(+0.61%) |
Aug 29, 2016 | 5.816 | 5.863 | 5.810 | 5.851 | 1,540,845 | +0.02(+0.30%) |
Aug 26, 2016 | 5.910 | 5.975 | 5.801 | 5.833 | 4,216,068 | -0.01(-0.20%) |
Aug 25, 2016 | 5.851 | 5.887 | 5.839 | 5.845 | 1,450,192 | +0.00(+0.00%) |
Aug 24, 2016 | 5.869 | 5.891 | 5.839 | 5.845 | 1,257,462 | +0.00(+0.00%) |
Aug 23, 2016 | 5.887 | 5.904 | 5.845 | 5.845 | 1,860,211 | +0.02(+0.30%) |
Aug 22, 2016 | 5.798 | 5.851 | 5.798 | 5.827 | 1,781,090 | -0.02(-0.40%) |
Aug 19, 2016 | 5.827 | 5.872 | 5.792 | 5.851 | 2,272,469 | -0.10(-1.69%) |
Aug 18, 2016 | 5.922 | 5.969 | 5.922 | 5.952 | 2,095,708 | +0.06(+1.00%) |
Aug 17, 2016 | 5.904 | 5.916 | 5.845 | 5.892 | 1,152,755 | -0.04(-0.60%) |
Aug 16, 2016 | 5.934 | 5.972 | 5.925 | 5.928 | 1,707,270 | -0.04(-0.59%) |
Aug 15, 2016 | 5.957 | 5.981 | 5.946 | 5.963 | 2,085,314 | +0.02(+0.40%) |
Aug 12, 2016 | 5.969 | 5.990 | 5.934 | 5.940 | 3,176,795 | +0.00(+0.00%) |
Aug 11, 2016 | 5.916 | 5.960 | 5.916 | 5.940 | 3,834,476 | +0.04(+0.70%) |
Aug 10, 2016 | 5.928 | 5.934 | 5.892 | 5.898 | 2,410,535 | +0.05(+0.81%) |
Aug 09, 2016 | 5.833 | 5.887 | 5.833 | 5.851 | 3,112,339 | +0.08(+1.43%) |
Aug 08, 2016 | 5.774 | 5.792 | 5.760 | 5.768 | 982,305 | +0.01(+0.10%) |
Aug 05, 2016 | 5.739 | 5.768 | 5.722 | 5.762 | 1,897,492 | +0.08(+1.35%) |
Aug 04, 2016 | 5.638 | 5.692 | 5.621 | 5.686 | 2,678,141 | +0.09(+1.69%) |
Aug 03, 2016 | 5.562 | 5.603 | 5.544 | 5.591 | 2,354,875 | +0.00(+0.00%) |
Aug 02, 2016 | 5.627 | 5.638 | 5.562 | 5.591 | 2,181,012 | -0.15(-2.57%) |
Aug 01, 2016 | 5.768 | 5.798 | 5.727 | 5.739 | 1,694,080 | -0.03(-0.51%) |
Jul 29, 2016 | 5.751 | 5.774 | 5.727 | 5.768 | 1,509,523 | +0.04(+0.72%) |
Jul 28, 2016 | 5.709 | 5.739 | 5.680 | 5.727 | 3,253,923 | -0.19(-3.20%) |
Jul 27, 2016 | 5.922 | 5.957 | 5.851 | 5.916 | 6,764,375 | +0.15(+2.56%) |
Jul 26, 2016 | 5.757 | 5.786 | 5.751 | 5.768 | 4,231,956 | +0.01(+0.21%) |
Jul 25, 2016 | 5.762 | 5.772 | 5.730 | 5.757 | 1,257,264 | -0.02(-0.41%) |
Jul 22, 2016 | 5.827 | 5.833 | 5.739 | 5.780 | 4,185,651 | +0.11(+1.98%) |
Jul 21, 2016 | 5.668 | 5.700 | 5.650 | 5.668 | 1,442,517 | -0.04(-0.62%) |
Jul 20, 2016 | 5.721 | 5.727 | 5.694 | 5.703 | 6,456,805 | +0.06(+1.05%) |
Jul 19, 2016 | 5.638 | 5.668 | 5.615 | 5.644 | 1,528,700 | -0.07(-1.24%) |
Jul 18, 2016 | 5.703 | 5.780 | 5.674 | 5.715 | 2,359,227 | -0.03(-0.51%) |
Jul 15, 2016 | 5.780 | 5.780 | 5.709 | 5.745 | 1,569,927 | -0.03(-0.51%) |
Jul 14, 2016 | 5.780 | 5.827 | 5.768 | 5.774 | 2,005,216 | +0.08(+1.35%) |
Jul 13, 2016 | 5.733 | 5.751 | 5.683 | 5.697 | 2,136,878 | -0.08(-1.33%) |
Jul 12, 2016 | 5.845 | 5.863 | 5.768 | 5.774 | 2,821,787 | +0.18(+3.17%) |
Jul 11, 2016 | 5.627 | 5.644 | 5.594 | 5.597 | 1,882,252 | +0.06(+1.07%) |
Jul 08, 2016 | 5.562 | 5.567 | 5.520 | 5.538 | 1,594,034 | +0.12(+2.29%) |
Jul 07, 2016 | 5.426 | 5.473 | 5.393 | 5.414 | 2,284,074 | +0.02(+0.44%) |
Jul 06, 2016 | 5.343 | 5.408 | 5.266 | 5.390 | 4,108,456 | -0.04(-0.65%) |
Jul 05, 2016 | 5.579 | 5.603 | 5.420 | 5.426 | 3,457,486 | -0.25(-4.47%) |
Jul 01, 2016 | 5.733 | 5.680 | 5.680 | 5.680 | 3,007,845 | +0.08(+1.37%) |
Jun 30, 2016 | 5.455 | 5.629 | 5.431 | 5.603 | 5,291,622 | +0.14(+2.49%) |
Jun 29, 2016 | 5.437 | 5.491 | 5.417 | 5.467 | 11,146,948 | +0.30(+5.71%) |
Jun 28, 2016 | 5.177 | 5.189 | 5.103 | 5.171 | 6,841,059 | +0.15(+2.94%) |
Jun 27, 2016 | 5.018 | 5.035 | 4.929 | 5.024 | 5,233,211 | -0.09(-1.85%) |
Jun 24, 2016 | 5.177 | 5.260 | 5.071 | 5.118 | 11,287,850 | -1.09(-17.52%) |
Jun 23, 2016 | 6.135 | 6.212 | 6.070 | 6.206 | 2,014,264 | +0.25(+4.17%) |
Jun 22, 2016 | 5.987 | 6.008 | 5.946 | 5.957 | 2,583,593 | +0.02(+0.30%) |
Jun 21, 2016 | 5.887 | 5.975 | 5.851 | 5.940 | 2,382,497 | +0.10(+1.72%) |
Jun 20, 2016 | 5.875 | 5.887 | 5.830 | 5.839 | 1,784,048 | +0.12(+2.07%) |
Jun 17, 2016 | 5.697 | 5.751 | 5.656 | 5.721 | 3,392,896 | +0.04(+0.73%) |
Jun 16, 2016 | 5.544 | 5.686 | 5.494 | 5.680 | 2,105,891 | +0.04(+0.63%) |
Jun 15, 2016 | 5.662 | 5.697 | 5.629 | 5.644 | 2,531,925 | +0.05(+0.95%) |
Jun 14, 2016 | 5.632 | 5.668 | 5.556 | 5.591 | 2,110,226 | -0.08(-1.36%) |
Jun 13, 2016 | 5.692 | 5.757 | 5.656 | 5.668 | 2,060,028 | -0.08(-1.34%) |
Jun 10, 2016 | 5.810 | 5.827 | 5.718 | 5.745 | 2,437,864 | -0.27(-4.42%) |
Jun 09, 2016 | 6.064 | 6.088 | 5.993 | 6.011 | 1,128,670 | -0.11(-1.74%) |
Jun 08, 2016 | 6.135 | 6.147 | 6.105 | 6.117 | 1,070,647 | -0.01(-0.19%) |
Jun 07, 2016 | 6.129 | 6.155 | 6.120 | 6.129 | 1,426,500 | +0.05(+0.78%) |
Jun 06, 2016 | 6.052 | 6.105 | 6.046 | 6.082 | 1,378,502 | +0.02(+0.39%) |
Jun 03, 2016 | 6.070 | 6.076 | 6.022 | 6.058 | 1,743,670 | -0.02(-0.39%) |
Jun 02, 2016 | 6.064 | 6.088 | 6.040 | 6.082 | 2,192,632 | +0.02(+0.29%) |
Jun 01, 2016 | 6.064 | 6.093 | 6.034 | 6.064 | 2,134,030 | -0.10(-1.63%) |
May 31, 2016 | 6.265 | 6.277 | 6.129 | 6.164 | 2,565,214 | -0.07(-1.04%) |
May 27, 2016 | 6.277 | 6.229 | 6.229 | 6.229 | 1,423,976 | -0.04(-0.66%) |
May 26, 2016 | 6.277 | 6.306 | 6.259 | 6.271 | 1,137,883 | +0.07(+1.05%) |
May 25, 2016 | 6.188 | 6.250 | 6.188 | 6.206 | 1,392,265 | +0.15(+2.54%) |
May 24, 2016 | 6.052 | 6.093 | 6.034 | 6.052 | 1,851,516 | +0.08(+1.39%) |
May 23, 2016 | 5.975 | 6.011 | 5.963 | 5.969 | 1,756,593 | -0.07(-1.08%) |
May 20, 2016 | 6.070 | 6.093 | 6.028 | 6.034 | 1,707,326 | +0.00(+0.00%) |
May 19, 2016 | 6.052 | 6.058 | 5.999 | 6.034 | 1,930,296 | -0.10(-1.64%) |
May 18, 2016 | 6.147 | 6.212 | 6.082 | 6.135 | 2,627,175 | -0.01(-0.10%) |
May 17, 2016 | 6.206 | 6.241 | 6.135 | 6.141 | 2,120,388 | +0.00(+0.00%) |
May 16, 2016 | 6.070 | 6.176 | 6.070 | 6.141 | 4,226,120 | +0.08(+1.24%) |
May 13, 2016 | 6.094 | 6.156 | 6.060 | 6.066 | 3,052,541 | -0.05(-0.74%) |
May 12, 2016 | 6.134 | 6.190 | 6.077 | 6.111 | 3,459,084 | +0.14(+2.37%) |
May 11, 2016 | 5.924 | 5.992 | 5.907 | 5.969 | 3,846,286 | -0.05(-0.75%) |
May 10, 2016 | 5.952 | 6.026 | 5.952 | 6.015 | 1,429,824 | +0.12(+2.12%) |
May 09, 2016 | 5.964 | 5.981 | 5.879 | 5.890 | 3,263,388 | -0.07(-1.23%) |
May 06, 2016 | 5.890 | 5.975 | 5.890 | 5.964 | 2,088,276 | +0.06(+1.06%) |
May 05, 2016 | 5.975 | 5.975 | 5.884 | 5.901 | 2,275,472 | +0.01(+0.10%) |
May 04, 2016 | 5.924 | 5.958 | 5.884 | 5.896 | 2,017,019 | -0.11(-1.88%) |
May 03, 2016 | 6.088 | 6.088 | 5.992 | 6.009 | 1,723,514 | -0.18(-2.84%) |
May 02, 2016 | 6.196 | 6.196 | 6.145 | 6.184 | 1,414,416 | +0.01(+0.09%) |
Apr 29, 2016 | 6.196 | 6.212 | 6.134 | 6.179 | 3,090,446 | -0.12(-1.98%) |
Apr 28, 2016 | 6.281 | 6.354 | 6.281 | 6.303 | 1,738,661 | -0.08(-1.24%) |
Apr 27, 2016 | 6.337 | 6.405 | 6.337 | 6.383 | 1,638,043 | +0.09(+1.44%) |
Apr 26, 2016 | 6.286 | 6.315 | 6.269 | 6.292 | 1,638,114 | +0.08(+1.28%) |
Apr 25, 2016 | 6.252 | 6.258 | 6.207 | 6.213 | 2,633,653 | -0.05(-0.81%) |
Apr 22, 2016 | 6.286 | 6.298 | 6.230 | 6.264 | 1,673,628 | -0.08(-1.34%) |
Apr 21, 2016 | 6.388 | 6.388 | 6.320 | 6.349 | 3,407,853 | +0.06(+0.99%) |
Apr 20, 2016 | 6.354 | 6.366 | 6.269 | 6.286 | 3,978,073 | +0.02(+0.36%) |
Apr 19, 2016 | 6.258 | 6.292 | 6.221 | 6.264 | 3,055,961 | +0.22(+3.56%) |
Apr 18, 2016 | 5.952 | 6.071 | 5.935 | 6.049 | 2,439,575 | -0.08(-1.29%) |
Apr 15, 2016 | 6.139 | 6.167 | 6.117 | 6.128 | 1,486,630 | +0.06(+1.03%) |
Apr 14, 2016 | 6.071 | 6.100 | 6.049 | 6.066 | 1,727,865 | -0.01(-0.19%) |
Apr 13, 2016 | 6.060 | 6.094 | 6.026 | 6.077 | 2,287,932 | +0.02(+0.37%) |
Apr 12, 2016 | 5.958 | 6.071 | 5.913 | 6.054 | 2,470,570 | +0.08(+1.33%) |
Apr 11, 2016 | 6.015 | 6.051 | 5.966 | 5.975 | 2,338,795 | +0.01(+0.09%) |
Apr 08, 2016 | 5.969 | 6.009 | 5.958 | 5.969 | 1,564,332 | +0.16(+2.73%) |
Apr 07, 2016 | 5.879 | 5.907 | 5.794 | 5.811 | 2,722,493 | -0.07(-1.25%) |
Apr 06, 2016 | 5.822 | 5.884 | 5.799 | 5.884 | 2,491,090 | +0.11(+1.86%) |
Apr 05, 2016 | 5.850 | 5.862 | 5.777 | 5.777 | 6,208,072 | -0.26(-4.32%) |
Apr 04, 2016 | 6.037 | 6.071 | 6.015 | 6.037 | 3,146,039 | -0.06(-0.93%) |