Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 6.157 | 6.271 | 6.120 | 6.199 | 22,057,582 | +0.05(+0.87%) |
Jun 29, 2017 | 6.116 | 6.149 | 6.062 | 6.145 | 11,637,017 | -0.01(-0.20%) |
Jun 28, 2017 | 6.079 | 6.190 | 6.054 | 6.157 | 17,117,156 | +0.09(+1.43%) |
Jun 27, 2017 | 6.075 | 6.104 | 5.996 | 6.071 | 17,992,508 | -0.09(-1.54%) |
Jun 26, 2017 | 6.153 | 6.199 | 6.133 | 6.166 | 7,364,330 | +0.04(+0.61%) |
Jun 23, 2017 | 6.095 | 6.170 | 6.062 | 6.129 | 10,103,733 | +0.03(+0.54%) |
Jun 22, 2017 | 6.170 | 6.174 | 6.042 | 6.095 | 16,725,767 | -0.09(-1.40%) |
Jun 21, 2017 | 6.174 | 6.190 | 6.141 | 6.182 | 7,296,607 | +0.03(+0.54%) |
Jun 20, 2017 | 6.149 | 6.195 | 6.129 | 6.149 | 10,936,607 | +0.03(+0.54%) |
Jun 19, 2017 | 6.062 | 6.126 | 6.032 | 6.116 | 12,889,220 | +0.06(+1.02%) |
Jun 16, 2017 | 6.153 | 6.157 | 6.013 | 6.054 | 21,188,358 | -0.17(-2.65%) |
Jun 15, 2017 | 6.232 | 6.252 | 6.166 | 6.219 | 7,927,685 | -0.04(-0.66%) |
Jun 14, 2017 | 6.277 | 6.310 | 6.219 | 6.261 | 8,055,908 | +0.01(+0.20%) |
Jun 13, 2017 | 6.244 | 6.298 | 6.240 | 6.248 | 11,737,432 | +0.03(+0.53%) |
Jun 12, 2017 | 6.265 | 6.289 | 6.186 | 6.215 | 11,577,966 | +0.05(+0.74%) |
Jun 09, 2017 | 6.232 | 6.240 | 6.038 | 6.170 | 30,664,092 | -0.13(-2.10%) |
Jun 08, 2017 | 6.331 | 6.335 | 6.246 | 6.302 | 13,980,174 | -0.02(-0.39%) |
Jun 07, 2017 | 6.331 | 6.372 | 6.304 | 6.327 | 17,065,792 | -0.11(-1.67%) |
Jun 06, 2017 | 6.327 | 6.446 | 6.314 | 6.434 | 19,473,580 | +0.15(+2.36%) |
Jun 05, 2017 | 6.248 | 6.310 | 6.240 | 6.285 | 9,825,776 | +0.02(+0.33%) |
Jun 02, 2017 | 6.273 | 6.298 | 6.223 | 6.265 | 11,773,902 | -0.05(-0.78%) |
Jun 01, 2017 | 6.228 | 6.318 | 6.219 | 6.314 | 13,741,372 | +0.08(+1.32%) |
May 31, 2017 | 6.269 | 6.285 | 6.195 | 6.232 | 10,950,506 | -0.03(-0.47%) |
May 30, 2017 | 6.314 | 6.338 | 6.233 | 6.261 | 15,868,142 | -0.05(-0.84%) |
May 26, 2017 | 6.306 | 6.338 | 6.249 | 6.314 | 14,014,160 | +0.01(+0.13%) |
May 25, 2017 | 6.273 | 6.379 | 6.273 | 6.306 | 19,457,514 | +0.13(+2.04%) |
May 24, 2017 | 6.127 | 6.188 | 6.111 | 6.180 | 15,748,404 | +0.06(+0.93%) |
May 23, 2017 | 6.119 | 6.170 | 6.103 | 6.123 | 8,037,021 | +0.00(+0.07%) |
May 22, 2017 | 6.164 | 6.168 | 6.103 | 6.119 | 7,671,090 | -0.04(-0.73%) |
May 19, 2017 | 6.119 | 6.172 | 6.095 | 6.164 | 7,643,604 | +0.07(+1.20%) |
May 18, 2017 | 6.107 | 6.135 | 6.050 | 6.090 | 10,033,558 | +0.04(+0.60%) |
May 17, 2017 | 6.160 | 6.184 | 6.025 | 6.054 | 20,753,720 | -0.15(-2.42%) |
May 16, 2017 | 6.168 | 6.225 | 6.168 | 6.204 | 12,350,620 | +0.06(+0.93%) |
May 15, 2017 | 6.172 | 6.192 | 6.133 | 6.147 | 9,923,337 | -0.07(-1.05%) |
May 12, 2017 | 6.241 | 6.306 | 6.200 | 6.212 | 13,329,392 | +0.00(+0.07%) |
May 11, 2017 | 6.054 | 6.221 | 6.046 | 6.208 | 37,687,896 | +0.15(+2.41%) |
May 10, 2017 | 6.054 | 6.082 | 6.005 | 6.062 | 10,972,805 | -0.01(-0.20%) |
May 09, 2017 | 6.123 | 6.160 | 6.044 | 6.074 | 26,511,832 | -0.07(-1.06%) |
May 08, 2017 | 6.038 | 6.160 | 6.038 | 6.139 | 23,498,566 | +0.12(+2.03%) |
May 05, 2017 | 5.977 | 6.029 | 5.977 | 6.017 | 14,703,350 | +0.03(+0.54%) |
May 04, 2017 | 5.985 | 6.009 | 5.968 | 5.985 | 12,590,531 | +0.02(+0.27%) |
May 03, 2017 | 5.964 | 5.986 | 5.936 | 5.968 | 9,321,656 | +0.07(+1.10%) |
May 02, 2017 | 5.920 | 5.968 | 5.889 | 5.903 | 13,962,258 | -0.01(-0.14%) |
May 01, 2017 | 5.916 | 5.928 | 5.899 | 5.912 | 5,617,633 | -0.01(-0.14%) |
Apr 28, 2017 | 5.912 | 5.936 | 5.887 | 5.920 | 11,096,041 | -0.00(-0.07%) |
Apr 27, 2017 | 5.895 | 5.936 | 5.883 | 5.924 | 10,971,000 | +0.03(+0.48%) |
Apr 26, 2017 | 5.875 | 5.912 | 5.859 | 5.895 | 13,356,025 | -0.02(-0.28%) |
Apr 25, 2017 | 5.903 | 5.928 | 5.863 | 5.912 | 17,609,084 | +0.04(+0.76%) |
Apr 24, 2017 | 5.924 | 5.938 | 5.838 | 5.867 | 18,015,632 | -0.02(-0.35%) |
Apr 21, 2017 | 5.875 | 5.887 | 5.830 | 5.887 | 18,330,226 | +0.00(+0.07%) |
Apr 20, 2017 | 5.912 | 5.914 | 5.855 | 5.883 | 8,425,622 | +0.05(+0.91%) |
Apr 19, 2017 | 5.855 | 5.873 | 5.814 | 5.830 | 11,959,783 | -0.03(-0.55%) |
Apr 18, 2017 | 5.851 | 5.891 | 5.832 | 5.863 | 14,927,933 | -0.04(-0.76%) |
Apr 17, 2017 | 5.903 | 5.924 | 5.883 | 5.907 | 19,652,966 | +0.02(+0.35%) |
Apr 13, 2017 | 5.985 | 6.029 | 5.887 | 5.887 | 43,416,816 | -0.32(-5.11%) |
Apr 12, 2017 | 6.131 | 6.208 | 6.111 | 6.204 | 21,378,416 | +0.07(+1.13%) |
Apr 11, 2017 | 6.160 | 6.170 | 6.095 | 6.135 | 12,175,194 | -0.03(-0.53%) |
Apr 10, 2017 | 6.082 | 6.178 | 6.062 | 6.168 | 21,217,686 | -0.04(-0.65%) |
Apr 07, 2017 | 6.200 | 6.235 | 6.180 | 6.208 | 8,479,969 | -0.04(-0.59%) |
Apr 06, 2017 | 6.241 | 6.261 | 6.229 | 6.245 | 8,259,550 | +0.00(+0.00%) |
Apr 05, 2017 | 6.241 | 6.257 | 6.200 | 6.245 | 10,651,263 | -0.01(-0.19%) |
Apr 04, 2017 | 6.261 | 6.306 | 6.239 | 6.257 | 14,515,157 | -0.03(-0.52%) |
Apr 03, 2017 | 6.395 | 6.412 | 6.245 | 6.290 | 18,113,708 | -0.13(-2.09%) |
Mar 31, 2017 | 6.387 | 6.473 | 6.367 | 6.424 | 10,079,400 | +0.00(+0.00%) |
Mar 30, 2017 | 6.395 | 6.432 | 6.389 | 6.424 | 9,928,214 | +0.00(+0.00%) |
Mar 29, 2017 | 6.404 | 6.444 | 6.377 | 6.424 | 9,952,778 | +0.03(+0.51%) |
Mar 28, 2017 | 6.404 | 6.420 | 6.351 | 6.391 | 11,045,361 | -0.01(-0.19%) |
Mar 27, 2017 | 6.404 | 6.408 | 6.355 | 6.404 | 8,833,481 | +0.03(+0.51%) |
Mar 24, 2017 | 6.371 | 6.416 | 6.357 | 6.371 | 9,930,000 | -0.02(-0.25%) |
Mar 23, 2017 | 6.387 | 6.444 | 6.375 | 6.387 | 11,697,819 | +0.02(+0.38%) |
Mar 22, 2017 | 6.326 | 6.367 | 6.294 | 6.363 | 9,860,661 | +0.05(+0.77%) |
Mar 21, 2017 | 6.367 | 6.412 | 6.302 | 6.314 | 15,080,910 | +0.01(+0.13%) |
Mar 20, 2017 | 6.302 | 6.345 | 6.241 | 6.306 | 16,426,243 | +0.07(+1.11%) |
Mar 17, 2017 | 6.424 | 6.436 | 6.200 | 6.237 | 38,735,968 | -0.17(-2.73%) |
Mar 16, 2017 | 6.391 | 6.469 | 6.351 | 6.412 | 21,437,936 | +0.15(+2.34%) |
Mar 15, 2017 | 6.253 | 6.290 | 6.188 | 6.265 | 10,887,516 | -0.06(-0.96%) |
Mar 14, 2017 | 6.338 | 6.347 | 6.277 | 6.326 | 12,325,384 | -0.01(-0.19%) |
Mar 13, 2017 | 6.355 | 6.375 | 6.306 | 6.338 | 16,750,560 | +0.04(+0.58%) |
Mar 10, 2017 | 6.212 | 6.306 | 6.208 | 6.302 | 13,625,626 | +0.11(+1.84%) |
Mar 09, 2017 | 6.115 | 6.192 | 6.072 | 6.188 | 19,154,608 | +0.10(+1.67%) |
Mar 08, 2017 | 6.099 | 6.135 | 6.070 | 6.086 | 13,953,822 | -0.02(-0.40%) |
Mar 07, 2017 | 6.147 | 6.168 | 6.082 | 6.111 | 27,564,608 | -0.05(-0.86%) |
Mar 06, 2017 | 6.221 | 6.249 | 6.131 | 6.164 | 20,760,502 | -0.09(-1.43%) |
Mar 03, 2017 | 6.253 | 6.290 | 6.212 | 6.253 | 10,742,349 | +0.04(+0.65%) |
Mar 02, 2017 | 6.184 | 6.245 | 6.160 | 6.212 | 8,768,113 | -0.03(-0.52%) |
Mar 01, 2017 | 6.257 | 6.257 | 6.200 | 6.245 | 13,079,409 | +0.09(+1.45%) |
Feb 28, 2017 | 6.208 | 6.216 | 6.151 | 6.155 | 11,737,566 | -0.03(-0.46%) |
Feb 27, 2017 | 6.196 | 6.200 | 6.155 | 6.184 | 10,368,292 | +0.00(+0.00%) |
Feb 24, 2017 | 6.139 | 6.184 | 6.117 | 6.184 | 8,396,980 | +0.01(+0.13%) |
Feb 23, 2017 | 6.188 | 6.221 | 6.168 | 6.176 | 11,485,684 | +0.06(+1.00%) |
Feb 22, 2017 | 6.090 | 6.168 | 6.078 | 6.115 | 20,400,620 | -0.10(-1.64%) |
Feb 21, 2017 | 6.135 | 6.216 | 6.127 | 6.216 | 18,332,930 | +0.17(+2.76%) |
Feb 17, 2017 | 6.050 | 6.050 | 6.050 | 0 | -0.04(-0.73%) | |
Feb 16, 2017 | 6.168 | 6.196 | 6.078 | 6.095 | 10,499,469 | +0.05(+0.87%) |
Feb 15, 2017 | 6.050 | 6.101 | 6.038 | 6.042 | 14,738,392 | -0.02(-0.34%) |
Feb 14, 2017 | 6.001 | 6.082 | 5.977 | 6.062 | 22,374,564 | +0.11(+1.77%) |
Feb 13, 2017 | 5.989 | 5.997 | 5.944 | 5.956 | 17,879,008 | +0.06(+1.03%) |
Feb 10, 2017 | 5.928 | 5.968 | 5.891 | 5.895 | 18,024,016 | -0.03(-0.48%) |
Feb 09, 2017 | 5.737 | 5.954 | 5.781 | 5.924 | 31,629,028 | +0.19(+3.26%) |
Feb 08, 2017 | 5.708 | 5.745 | 5.639 | 5.737 | 21,329,894 | +0.02(+0.28%) |
Feb 07, 2017 | 5.672 | 5.745 | 5.664 | 5.720 | 23,924,242 | +0.09(+1.59%) |
Feb 06, 2017 | 5.643 | 5.684 | 5.611 | 5.631 | 17,382,292 | -0.01(-0.22%) |
Feb 03, 2017 | 5.607 | 5.659 | 5.607 | 5.643 | 11,183,108 | +0.05(+0.95%) |
Feb 02, 2017 | 5.655 | 5.672 | 5.568 | 5.590 | 40,286,692 | +0.07(+1.18%) |
Feb 01, 2017 | 5.672 | 5.692 | 5.456 | 5.525 | 32,139,030 | -0.07(-1.31%) |
Jan 31, 2017 | 5.562 | 5.607 | 5.521 | 5.598 | 22,053,446 | -0.02(-0.29%) |
Jan 30, 2017 | 5.708 | 5.737 | 5.598 | 5.615 | 28,502,756 | -0.05(-0.93%) |
Jan 27, 2017 | 5.676 | 5.727 | 5.643 | 5.668 | 28,023,348 | +0.06(+1.09%) |
Jan 26, 2017 | 5.696 | 5.698 | 5.594 | 5.607 | 18,567,558 | -0.09(-1.50%) |
Jan 25, 2017 | 5.749 | 5.765 | 5.668 | 5.692 | 27,749,808 | -0.05(-0.85%) |
Jan 24, 2017 | 5.753 | 5.781 | 5.700 | 5.741 | 18,612,624 | +0.01(+0.21%) |
Jan 23, 2017 | 5.834 | 5.840 | 5.725 | 5.729 | 31,601,976 | -0.11(-1.88%) |
Jan 20, 2017 | 5.830 | 5.863 | 5.798 | 5.838 | 8,897,706 | -0.01(-0.21%) |
Jan 19, 2017 | 5.879 | 5.897 | 5.830 | 5.851 | 10,474,957 | -0.02(-0.35%) |
Jan 18, 2017 | 5.895 | 5.907 | 5.851 | 5.871 | 18,273,710 | -0.02(-0.35%) |
Jan 17, 2017 | 5.871 | 5.907 | 5.851 | 5.891 | 16,511,148 | -0.00(-0.07%) |
Jan 13, 2017 | 5.895 | 5.895 | 5.895 | 0 | -0.30(-4.92%) | |
Jan 12, 2017 | 6.221 | 6.253 | 6.135 | 6.200 | 15,813,367 | +0.02(+0.39%) |
Jan 11, 2017 | 6.017 | 6.188 | 6.017 | 6.176 | 30,947,790 | +0.17(+2.77%) |
Jan 10, 2017 | 6.021 | 6.082 | 6.005 | 6.009 | 27,127,494 | -0.07(-1.20%) |
Jan 09, 2017 | 5.981 | 6.115 | 5.968 | 6.082 | 23,518,264 | +0.06(+0.94%) |
Jan 06, 2017 | 5.981 | 6.042 | 5.879 | 6.025 | 33,332,672 | -0.08(-1.33%) |
Jan 05, 2017 | 6.119 | 6.143 | 6.078 | 6.107 | 14,668,392 | -0.04(-0.73%) |
Jan 04, 2017 | 6.038 | 6.188 | 6.038 | 6.151 | 14,870,917 | +0.16(+2.65%) |
Jan 03, 2017 | 6.009 | 6.025 | 5.948 | 5.993 | 9,502,945 | -0.04(-0.61%) |
Dec 30, 2016 | 6.029 | 6.029 | 6.029 | 0 | +0.04(+0.61%) | |
Dec 29, 2016 | 5.985 | 6.021 | 5.964 | 5.993 | 4,158,880 | +0.00(+0.07%) |
Dec 28, 2016 | 6.025 | 6.029 | 5.981 | 5.989 | 6,541,898 | -0.03(-0.54%) |
Dec 27, 2016 | 6.013 | 6.046 | 6.009 | 6.021 | 2,822,333 | +0.02(+0.41%) |
Dec 23, 2016 | 5.997 | 5.997 | 5.997 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 5.985 | 6.038 | 5.928 | 6.017 | 7,159,035 | -0.07(-1.14%) |
Dec 21, 2016 | 6.058 | 6.086 | 6.034 | 6.086 | 6,089,658 | +0.02(+0.27%) |
Dec 20, 2016 | 6.061 | 6.078 | 6.042 | 6.070 | 7,882,130 | +0.02(+0.40%) |
Dec 19, 2016 | 6.066 | 6.086 | 6.034 | 6.046 | 5,050,131 | -0.01(-0.20%) |
Dec 16, 2016 | 6.095 | 6.129 | 6.017 | 6.058 | 12,503,112 | +0.01(+0.13%) |
Dec 15, 2016 | 6.034 | 6.101 | 6.025 | 6.050 | 7,729,977 | +0.02(+0.27%) |
Dec 14, 2016 | 6.086 | 6.103 | 6.021 | 6.034 | 7,629,616 | -0.05(-0.87%) |
Dec 13, 2016 | 6.005 | 6.115 | 6.005 | 6.086 | 10,398,141 | +0.11(+1.84%) |
Dec 12, 2016 | 5.968 | 5.989 | 5.912 | 5.977 | 6,250,990 | -0.02(-0.27%) |
Dec 09, 2016 | 6.034 | 6.058 | 5.985 | 5.993 | 13,736,327 | -0.02(-0.27%) |
Dec 08, 2016 | 6.050 | 6.062 | 5.981 | 6.009 | 9,800,118 | -0.00(-0.07%) |
Dec 07, 2016 | 5.908 | 6.038 | 5.899 | 6.013 | 12,239,965 | +0.13(+2.21%) |
Dec 06, 2016 | 5.891 | 5.891 | 5.836 | 5.883 | 7,350,059 | +0.05(+0.91%) |
Dec 05, 2016 | 5.838 | 5.907 | 5.828 | 5.830 | 10,987,831 | +0.01(+0.21%) |
Dec 02, 2016 | 5.798 | 5.842 | 5.757 | 5.818 | 9,110,058 | +0.00(+0.00%) |
Dec 01, 2016 | 5.924 | 5.928 | 5.806 | 5.818 | 15,420,555 | -0.07(-1.17%) |
Nov 30, 2016 | 5.932 | 5.983 | 5.883 | 5.887 | 14,216,501 | -0.01(-0.14%) |
Nov 29, 2016 | 5.916 | 5.924 | 5.867 | 5.895 | 7,912,595 | -0.02(-0.41%) |
Nov 28, 2016 | 6.017 | 6.017 | 5.912 | 5.920 | 17,124,506 | +0.01(+0.21%) |
Nov 25, 2016 | 5.928 | 5.973 | 5.883 | 5.907 | 9,476,229 | +0.16(+2.83%) |
Nov 23, 2016 | 5.745 | 5.745 | 5.745 | 0 | +0.03(+0.50%) | |
Nov 22, 2016 | 5.659 | 5.745 | 5.635 | 5.716 | 18,492,980 | +0.02(+0.43%) |
Nov 21, 2016 | 5.647 | 5.696 | 5.586 | 5.692 | 14,168,674 | +0.04(+0.79%) |
Nov 18, 2016 | 5.708 | 5.773 | 5.637 | 5.647 | 24,383,018 | -0.09(-1.49%) |
Nov 17, 2016 | 5.741 | 5.769 | 5.708 | 5.733 | 12,716,260 | -0.00(-0.07%) |
Nov 16, 2016 | 5.757 | 5.765 | 5.704 | 5.737 | 17,051,884 | +0.04(+0.79%) |
Nov 15, 2016 | 5.830 | 5.830 | 5.684 | 5.692 | 28,951,386 | -0.02(-0.43%) |
Nov 14, 2016 | 5.830 | 5.830 | 5.655 | 5.716 | 29,897,864 | -0.18(-3.10%) |
Nov 11, 2016 | 5.786 | 5.912 | 5.769 | 5.899 | 19,392,714 | +0.03(+0.48%) |
Nov 10, 2016 | 5.891 | 5.903 | 5.810 | 5.871 | 23,815,388 | -0.04(-0.69%) |
Nov 09, 2016 | 6.066 | 6.066 | 5.846 | 5.912 | 42,037,336 | -0.25(-4.09%) |
Nov 08, 2016 | 6.188 | 6.204 | 6.139 | 6.164 | 10,571,481 | -0.03(-0.53%) |
Nov 07, 2016 | 6.208 | 6.237 | 6.168 | 6.196 | 10,770,806 | +0.08(+1.33%) |
Nov 04, 2016 | 6.082 | 6.164 | 6.068 | 6.115 | 13,759,108 | +0.03(+0.53%) |
Nov 03, 2016 | 6.115 | 6.127 | 6.070 | 6.082 | 9,114,443 | -0.08(-1.32%) |
Nov 02, 2016 | 6.176 | 6.186 | 6.107 | 6.164 | 5,761,327 | -0.04(-0.66%) |
Nov 01, 2016 | 6.176 | 6.216 | 6.155 | 6.204 | 8,787,074 | +0.00(+0.00%) |
Oct 31, 2016 | 6.225 | 6.253 | 6.176 | 6.204 | 10,226,929 | -0.01(-0.20%) |
Oct 28, 2016 | 6.249 | 6.294 | 6.194 | 6.216 | 12,301,113 | -0.03(-0.46%) |
Oct 27, 2016 | 6.347 | 6.347 | 6.241 | 6.245 | 6,431,797 | -0.11(-1.66%) |
Oct 26, 2016 | 6.367 | 6.379 | 6.330 | 6.351 | 9,687,722 | -0.03(-0.45%) |
Oct 25, 2016 | 6.412 | 6.418 | 6.347 | 6.379 | 10,012,209 | -0.12(-1.88%) |
Oct 24, 2016 | 6.460 | 6.534 | 6.440 | 6.501 | 11,450,834 | +0.05(+0.76%) |
Oct 21, 2016 | 6.448 | 6.501 | 6.416 | 6.452 | 8,212,434 | +0.05(+0.83%) |
Oct 20, 2016 | 6.432 | 6.432 | 6.334 | 6.399 | 9,984,839 | -0.04(-0.63%) |
Oct 19, 2016 | 6.464 | 6.509 | 6.440 | 6.440 | 8,546,486 | +0.04(+0.61%) |
Oct 18, 2016 | 6.430 | 6.430 | 6.381 | 6.401 | 9,989,023 | +0.08(+1.34%) |
Oct 17, 2016 | 6.313 | 6.369 | 6.297 | 6.317 | 17,358,838 | +0.02(+0.26%) |
Oct 14, 2016 | 6.434 | 6.454 | 6.240 | 6.301 | 49,446,392 | -0.40(-5.95%) |
Oct 13, 2016 | 6.450 | 6.723 | 6.430 | 6.699 | 25,888,268 | +0.29(+4.52%) |
Oct 12, 2016 | 6.329 | 6.413 | 6.321 | 6.409 | 8,060,247 | +0.09(+1.46%) |
Oct 11, 2016 | 6.365 | 6.377 | 6.299 | 6.317 | 8,312,916 | -0.07(-1.07%) |
Oct 10, 2016 | 6.345 | 6.428 | 6.341 | 6.385 | 8,065,183 | +0.11(+1.73%) |
Oct 07, 2016 | 6.309 | 6.309 | 6.228 | 6.277 | 11,864,163 | -0.06(-1.02%) |
Oct 06, 2016 | 6.353 | 6.389 | 6.329 | 6.341 | 5,950,676 | -0.08(-1.25%) |
Oct 05, 2016 | 6.421 | 6.450 | 6.369 | 6.421 | 3,953,636 | +0.00(+0.06%) |
Oct 04, 2016 | 6.454 | 6.526 | 6.413 | 6.417 | 7,824,215 | -0.00(-0.06%) |
Oct 03, 2016 | 6.369 | 6.438 | 6.359 | 6.421 | 7,280,663 | +0.07(+1.14%) |
Sep 30, 2016 | 6.401 | 6.426 | 6.341 | 6.349 | 12,776,999 | -0.04(-0.57%) |
Sep 29, 2016 | 6.385 | 6.486 | 6.361 | 6.385 | 14,665,404 | -0.01(-0.13%) |
Sep 28, 2016 | 6.405 | 6.426 | 6.345 | 6.393 | 13,472,119 | -0.01(-0.13%) |
Sep 27, 2016 | 6.401 | 6.450 | 6.389 | 6.401 | 6,956,481 | +0.02(+0.25%) |
Sep 26, 2016 | 6.385 | 6.405 | 6.341 | 6.385 | 4,406,866 | -0.04(-0.56%) |
Sep 23, 2016 | 6.478 | 6.490 | 6.415 | 6.421 | 7,620,986 | -0.12(-1.78%) |
Sep 22, 2016 | 6.518 | 6.558 | 6.510 | 6.538 | 6,171,932 | +0.05(+0.74%) |
Sep 21, 2016 | 6.486 | 6.518 | 6.417 | 6.490 | 9,728,557 | +0.03(+0.50%) |
Sep 20, 2016 | 6.490 | 6.510 | 6.442 | 6.458 | 6,201,036 | -0.03(-0.50%) |
Sep 19, 2016 | 6.534 | 6.542 | 6.462 | 6.490 | 7,237,064 | +0.02(+0.37%) |
Sep 16, 2016 | 6.466 | 6.536 | 6.438 | 6.466 | 14,831,720 | +0.01(+0.19%) |
Sep 15, 2016 | 6.414 | 6.546 | 6.403 | 6.454 | 9,698,570 | +0.04(+0.56%) |
Sep 14, 2016 | 6.438 | 6.466 | 6.381 | 6.417 | 11,396,056 | -0.04(-0.68%) |
Sep 13, 2016 | 6.530 | 6.542 | 6.426 | 6.462 | 9,842,125 | -0.13(-1.95%) |
Sep 12, 2016 | 6.546 | 6.613 | 6.470 | 6.590 | 9,320,340 | +0.12(+1.93%) |
Sep 09, 2016 | 6.458 | 6.514 | 6.422 | 6.466 | 15,141,996 | -0.01(-0.12%) |
Sep 08, 2016 | 6.530 | 6.534 | 6.389 | 6.474 | 23,592,706 | -0.14(-2.13%) |
Sep 07, 2016 | 6.639 | 6.667 | 6.611 | 6.615 | 14,144,971 | +0.00(+0.00%) |
Sep 06, 2016 | 6.566 | 6.639 | 6.566 | 6.615 | 12,212,704 | +0.06(+0.86%) |
Sep 02, 2016 | 6.450 | 6.558 | 6.558 | 6.558 | 13,596,188 | +0.08(+1.24%) |
Sep 01, 2016 | 6.397 | 6.490 | 6.393 | 6.478 | 11,432,504 | +0.10(+1.51%) |
Aug 31, 2016 | 6.413 | 6.430 | 6.341 | 6.381 | 11,587,507 | +0.00(+0.00%) |
Aug 30, 2016 | 6.478 | 6.482 | 6.363 | 6.381 | 11,547,144 | +0.04(+0.70%) |
Aug 29, 2016 | 6.393 | 6.405 | 6.325 | 6.337 | 11,399,615 | -0.06(-0.94%) |
Aug 26, 2016 | 6.430 | 6.454 | 6.353 | 6.397 | 11,209,754 | -0.06(-0.93%) |
Aug 25, 2016 | 6.542 | 6.554 | 6.434 | 6.458 | 18,491,546 | -0.14(-2.07%) |
Aug 24, 2016 | 6.615 | 6.647 | 6.566 | 6.594 | 16,281,517 | -0.06(-0.91%) |
Aug 23, 2016 | 6.421 | 6.671 | 6.413 | 6.655 | 21,415,914 | +0.30(+4.68%) |
Aug 22, 2016 | 6.321 | 6.361 | 6.291 | 6.357 | 10,939,501 | -0.04(-0.63%) |
Aug 19, 2016 | 6.345 | 6.413 | 6.341 | 6.397 | 7,465,762 | +0.01(+0.13%) |
Aug 18, 2016 | 6.345 | 6.397 | 6.295 | 6.389 | 16,312,018 | -0.02(-0.25%) |
Aug 17, 2016 | 6.373 | 6.417 | 6.365 | 6.405 | 11,806,432 | -0.01(-0.19%) |
Aug 16, 2016 | 6.466 | 6.484 | 6.389 | 6.417 | 14,269,115 | -0.10(-1.54%) |
Aug 15, 2016 | 6.389 | 6.546 | 6.377 | 6.518 | 13,153,780 | +0.02(+0.37%) |
Aug 12, 2016 | 6.550 | 6.554 | 6.450 | 6.494 | 13,139,511 | -0.12(-1.77%) |
Aug 11, 2016 | 6.590 | 6.643 | 6.568 | 6.611 | 12,418,906 | -0.03(-0.48%) |
Aug 10, 2016 | 6.578 | 6.655 | 6.572 | 6.643 | 10,831,147 | +0.06(+0.92%) |
Aug 09, 2016 | 6.566 | 6.615 | 6.566 | 6.582 | 12,658,291 | +0.04(+0.55%) |
Aug 08, 2016 | 6.550 | 6.574 | 6.538 | 6.546 | 17,034,870 | +0.01(+0.12%) |
Aug 05, 2016 | 6.478 | 6.570 | 6.454 | 6.538 | 19,819,186 | +0.06(+0.99%) |
Aug 04, 2016 | 6.550 | 6.574 | 6.474 | 6.474 | 17,467,028 | -0.10(-1.59%) |
Aug 03, 2016 | 6.586 | 6.615 | 6.558 | 6.578 | 13,226,749 | -0.02(-0.24%) |
Aug 02, 2016 | 6.695 | 6.695 | 6.558 | 6.594 | 9,250,570 | -0.07(-1.09%) |
Aug 01, 2016 | 6.679 | 6.694 | 6.633 | 6.667 | 9,511,349 | +0.06(+0.85%) |
Jul 29, 2016 | 6.699 | 6.723 | 6.562 | 6.611 | 12,092,060 | -0.06(-0.96%) |
Jul 28, 2016 | 6.711 | 6.711 | 6.653 | 6.675 | 7,405,595 | -0.04(-0.66%) |
Jul 27, 2016 | 6.763 | 6.767 | 6.695 | 6.719 | 6,648,067 | -0.02(-0.30%) |
Jul 26, 2016 | 6.743 | 6.796 | 6.719 | 6.739 | 10,151,526 | +0.02(+0.36%) |
Jul 25, 2016 | 6.707 | 6.715 | 6.647 | 6.715 | 8,556,223 | +0.05(+0.72%) |
Jul 22, 2016 | 6.691 | 6.705 | 6.639 | 6.667 | 10,385,801 | -0.02(-0.30%) |
Jul 21, 2016 | 6.723 | 6.735 | 6.659 | 6.687 | 12,391,184 | -0.05(-0.78%) |
Jul 20, 2016 | 6.747 | 6.780 | 6.679 | 6.739 | 10,444,633 | +0.04(+0.60%) |
Jul 19, 2016 | 6.767 | 6.804 | 6.695 | 6.699 | 11,724,386 | -0.07(-1.01%) |
Jul 18, 2016 | 6.743 | 6.782 | 6.647 | 6.767 | 16,155,835 | +0.00(+0.06%) |
Jul 15, 2016 | 6.784 | 6.876 | 6.643 | 6.763 | 52,282,616 | -0.66(-8.84%) |
Jul 14, 2016 | 7.371 | 7.435 | 7.327 | 7.419 | 13,068,794 | +0.05(+0.71%) |
Jul 13, 2016 | 7.395 | 7.419 | 7.343 | 7.367 | 10,473,670 | +0.02(+0.22%) |
Jul 12, 2016 | 7.295 | 7.375 | 7.258 | 7.351 | 12,648,782 | +0.06(+0.77%) |
Jul 11, 2016 | 7.218 | 7.315 | 7.202 | 7.295 | 7,461,914 | +0.12(+1.63%) |
Jul 08, 2016 | 7.162 | 7.205 | 7.109 | 7.178 | 4,802,777 | +0.07(+0.96%) |
Jul 07, 2016 | 7.122 | 7.180 | 7.071 | 7.109 | 7,366,301 | +0.02(+0.23%) |
Jul 06, 2016 | 7.170 | 7.182 | 7.033 | 7.093 | 8,971,471 | -0.08(-1.12%) |
Jul 05, 2016 | 7.166 | 7.198 | 7.142 | 7.174 | 4,721,215 | -0.03(-0.45%) |