Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.828 | 6.844 | 6.803 | 6.822 | 2,486,890 | -0.05(-0.79%) |
Jul 28, 2017 | 6.834 | 6.879 | 6.822 | 6.876 | 2,785,248 | -0.04(-0.61%) |
Jul 27, 2017 | 6.918 | 6.930 | 6.852 | 6.918 | 3,685,697 | +0.28(+4.19%) |
Jul 26, 2017 | 6.658 | 6.658 | 6.592 | 6.640 | 2,091,566 | +0.06(+0.92%) |
Jul 25, 2017 | 6.658 | 6.670 | 6.574 | 6.580 | 1,733,161 | +0.00(+0.00%) |
Jul 24, 2017 | 6.574 | 6.604 | 6.543 | 6.580 | 1,527,378 | +0.00(+0.00%) |
Jul 21, 2017 | 6.610 | 6.616 | 6.537 | 6.580 | 1,283,772 | -0.01(-0.18%) |
Jul 20, 2017 | 6.586 | 6.616 | 6.565 | 6.592 | 1,549,585 | +0.10(+1.49%) |
Jul 19, 2017 | 6.495 | 6.511 | 6.483 | 6.495 | 1,113,944 | -0.01(-0.19%) |
Jul 18, 2017 | 6.525 | 6.546 | 6.501 | 6.507 | 1,234,712 | +0.00(+0.00%) |
Jul 17, 2017 | 6.483 | 6.513 | 6.483 | 6.507 | 1,233,097 | +0.05(+0.84%) |
Jul 14, 2017 | 6.465 | 6.474 | 6.435 | 6.453 | 1,724,407 | -0.01(-0.09%) |
Jul 13, 2017 | 6.429 | 6.471 | 6.416 | 6.459 | 2,179,069 | +0.12(+1.91%) |
Jul 12, 2017 | 6.295 | 6.344 | 6.295 | 6.338 | 2,308,400 | +0.05(+0.87%) |
Jul 11, 2017 | 6.247 | 6.289 | 6.247 | 6.283 | 1,404,218 | +0.06(+0.97%) |
Jul 10, 2017 | 6.175 | 6.241 | 6.168 | 6.223 | 1,561,256 | -0.03(-0.48%) |
Jul 07, 2017 | 6.235 | 6.271 | 6.205 | 6.253 | 1,730,582 | +0.02(+0.39%) |
Jul 06, 2017 | 6.217 | 6.259 | 6.199 | 6.229 | 1,990,815 | -0.01(-0.10%) |
Jul 05, 2017 | 6.283 | 6.283 | 6.205 | 6.235 | 2,443,895 | -0.10(-1.62%) |
Jul 03, 2017 | 6.350 | 6.368 | 6.332 | 6.338 | 868,261 | +0.05(+0.87%) |
Jun 30, 2017 | 6.320 | 6.323 | 6.235 | 6.283 | 1,532,401 | +0.00(+0.00%) |
Jun 29, 2017 | 6.338 | 6.338 | 6.262 | 6.283 | 1,924,191 | -0.10(-1.52%) |
Jun 28, 2017 | 6.386 | 6.404 | 6.338 | 6.380 | 2,452,099 | -0.05(-0.75%) |
Jun 27, 2017 | 6.435 | 6.459 | 6.422 | 6.429 | 1,566,081 | -0.02(-0.28%) |
Jun 26, 2017 | 6.477 | 6.495 | 6.447 | 6.447 | 1,590,341 | +0.01(+0.19%) |
Jun 23, 2017 | 6.429 | 6.441 | 6.398 | 6.435 | 1,889,182 | +0.02(+0.38%) |
Jun 22, 2017 | 6.422 | 6.429 | 6.398 | 6.410 | 2,293,182 | -0.02(-0.28%) |
Jun 21, 2017 | 6.429 | 6.462 | 6.410 | 6.429 | 1,561,727 | -0.02(-0.28%) |
Jun 20, 2017 | 6.531 | 6.531 | 6.441 | 6.447 | 1,382,149 | -0.11(-1.75%) |
Jun 19, 2017 | 6.586 | 6.610 | 6.549 | 6.562 | 1,851,388 | +0.03(+0.46%) |
Jun 16, 2017 | 6.495 | 6.543 | 6.477 | 6.531 | 2,078,612 | +0.10(+1.50%) |
Jun 15, 2017 | 6.435 | 6.483 | 6.422 | 6.435 | 2,464,363 | -0.21(-3.10%) |
Jun 14, 2017 | 6.731 | 6.737 | 6.634 | 6.640 | 2,550,903 | -0.04(-0.63%) |
Jun 13, 2017 | 6.676 | 6.707 | 6.646 | 6.683 | 1,153,353 | +0.04(+0.57%) |
Jun 12, 2017 | 6.644 | 6.650 | 6.615 | 6.644 | 1,944,904 | +0.01(+0.18%) |
Jun 09, 2017 | 6.686 | 6.701 | 6.605 | 6.632 | 2,722,791 | -0.08(-1.15%) |
Jun 08, 2017 | 6.715 | 6.716 | 6.692 | 6.710 | 2,580,928 | -0.01(-0.09%) |
Jun 07, 2017 | 6.710 | 6.748 | 6.674 | 6.715 | 2,091,507 | -0.01(-0.09%) |
Jun 06, 2017 | 6.698 | 6.748 | 6.698 | 6.721 | 2,022,675 | +0.02(+0.27%) |
Jun 05, 2017 | 6.662 | 6.710 | 6.650 | 6.704 | 1,643,047 | -0.02(-0.26%) |
Jun 02, 2017 | 6.704 | 6.721 | 6.692 | 6.721 | 1,204,589 | +0.07(+0.98%) |
Jun 01, 2017 | 6.609 | 6.656 | 6.592 | 6.656 | 1,380,253 | +0.01(+0.09%) |
May 31, 2017 | 6.674 | 6.698 | 6.632 | 6.650 | 2,722,872 | +0.02(+0.27%) |
May 30, 2017 | 6.656 | 6.674 | 6.621 | 6.632 | 1,565,086 | -0.04(-0.62%) |
May 26, 2017 | 6.650 | 6.683 | 6.638 | 6.674 | 1,143,510 | -0.02(-0.35%) |
May 25, 2017 | 6.698 | 6.721 | 6.686 | 6.698 | 1,838,227 | +0.06(+0.89%) |
May 24, 2017 | 6.603 | 6.638 | 6.591 | 6.638 | 1,563,174 | -0.02(-0.36%) |
May 23, 2017 | 6.686 | 6.701 | 6.644 | 6.662 | 1,742,561 | +0.02(+0.36%) |
May 22, 2017 | 6.662 | 6.680 | 6.632 | 6.638 | 2,025,054 | +0.03(+0.45%) |
May 19, 2017 | 6.585 | 6.632 | 6.585 | 6.609 | 2,365,410 | +0.18(+2.76%) |
May 18, 2017 | 6.360 | 6.437 | 6.342 | 6.431 | 4,347,673 | -0.05(-0.73%) |
May 17, 2017 | 6.555 | 6.582 | 6.478 | 6.478 | 2,799,244 | -0.17(-2.58%) |
May 16, 2017 | 6.662 | 6.662 | 6.621 | 6.650 | 1,658,109 | +0.06(+0.90%) |
May 15, 2017 | 6.532 | 6.591 | 6.526 | 6.591 | 1,711,171 | +0.04(+0.63%) |
May 12, 2017 | 6.484 | 6.550 | 6.467 | 6.550 | 2,553,446 | +0.09(+1.47%) |
May 11, 2017 | 6.484 | 6.487 | 6.422 | 6.455 | 3,657,284 | -0.30(-4.39%) |
May 10, 2017 | 6.704 | 6.760 | 6.698 | 6.751 | 1,701,397 | +0.01(+0.09%) |
May 09, 2017 | 6.739 | 6.763 | 6.716 | 6.745 | 2,069,544 | -0.03(-0.44%) |
May 08, 2017 | 6.798 | 6.804 | 6.760 | 6.775 | 3,187,891 | -0.12(-1.72%) |
May 05, 2017 | 6.828 | 6.899 | 6.810 | 6.893 | 2,386,923 | +0.09(+1.40%) |
May 04, 2017 | 6.721 | 6.804 | 6.718 | 6.798 | 2,147,413 | +0.15(+2.23%) |
May 03, 2017 | 6.674 | 6.674 | 6.644 | 6.650 | 1,755,504 | -0.04(-0.62%) |
May 02, 2017 | 6.662 | 6.692 | 6.656 | 6.692 | 1,851,880 | +0.11(+1.62%) |
May 01, 2017 | 6.609 | 6.609 | 6.582 | 6.585 | 906,138 | +0.01(+0.09%) |
Apr 28, 2017 | 6.591 | 6.594 | 6.555 | 6.579 | 2,141,769 | -0.02(-0.36%) |
Apr 27, 2017 | 6.609 | 6.615 | 6.579 | 6.603 | 1,820,632 | -0.07(-1.07%) |
Apr 26, 2017 | 6.692 | 6.713 | 6.656 | 6.674 | 2,057,090 | -0.13(-1.92%) |
Apr 25, 2017 | 6.781 | 6.828 | 6.763 | 6.804 | 1,715,030 | +0.07(+0.97%) |
Apr 24, 2017 | 6.733 | 6.763 | 6.715 | 6.739 | 2,060,388 | +0.28(+4.31%) |
Apr 21, 2017 | 6.455 | 6.467 | 6.422 | 6.461 | 1,846,393 | -0.05(-0.73%) |
Apr 20, 2017 | 6.532 | 6.555 | 6.508 | 6.508 | 1,815,007 | +0.04(+0.64%) |
Apr 19, 2017 | 6.461 | 6.493 | 6.452 | 6.467 | 2,352,375 | +0.02(+0.28%) |
Apr 18, 2017 | 6.461 | 6.407 | 6.449 | 1,914,027 | -0.05(-0.73%) | |
Apr 17, 2017 | 6.484 | 6.502 | 6.461 | 6.496 | 1,555,658 | +0.07(+1.11%) |
Apr 13, 2017 | 6.437 | 6.461 | 6.419 | 6.425 | 1,949,188 | -0.08(-1.28%) |
Apr 12, 2017 | 6.472 | 6.514 | 6.461 | 6.508 | 1,339,912 | -0.04(-0.63%) |
Apr 11, 2017 | 6.538 | 6.555 | 6.484 | 6.550 | 2,018,241 | +0.05(+0.73%) |
Apr 10, 2017 | 6.502 | 6.514 | 6.467 | 6.502 | 2,126,845 | -0.04(-0.63%) |
Apr 07, 2017 | 6.550 | 6.567 | 6.526 | 6.544 | 1,246,764 | -0.03(-0.45%) |
Apr 06, 2017 | 6.579 | 6.621 | 6.561 | 6.573 | 1,829,046 | +0.02(+0.27%) |
Apr 05, 2017 | 6.591 | 6.603 | 6.550 | 6.555 | 2,353,065 | -0.06(-0.90%) |
Apr 04, 2017 | 6.550 | 6.627 | 6.532 | 6.615 | 1,811,118 | +0.03(+0.45%) |
Apr 03, 2017 | 6.609 | 6.609 | 6.526 | 6.585 | 1,812,260 | -0.05(-0.71%) |
Mar 31, 2017 | 6.591 | 6.650 | 6.585 | 6.632 | 1,966,970 | +0.01(+0.18%) |
Mar 30, 2017 | 6.627 | 6.647 | 6.615 | 6.621 | 1,140,691 | -0.04(-0.53%) |
Mar 29, 2017 | 6.627 | 6.662 | 6.591 | 6.656 | 2,015,334 | -0.08(-1.14%) |
Mar 28, 2017 | 6.710 | 6.748 | 6.701 | 6.733 | 1,885,076 | +0.01(+0.09%) |
Mar 27, 2017 | 6.710 | 6.739 | 6.698 | 6.727 | 2,340,847 | +0.05(+0.71%) |
Mar 24, 2017 | 6.674 | 6.704 | 6.656 | 6.680 | 2,326,845 | +0.01(+0.09%) |
Mar 23, 2017 | 6.621 | 6.704 | 6.615 | 6.674 | 1,971,470 | +0.01(+0.18%) |
Mar 22, 2017 | 6.668 | 6.680 | 6.644 | 6.662 | 3,707,509 | +0.07(+0.99%) |
Mar 21, 2017 | 6.733 | 6.748 | 6.597 | 6.597 | 3,701,258 | -0.06(-0.89%) |
Mar 20, 2017 | 6.692 | 6.698 | 6.632 | 6.656 | 2,782,234 | -0.08(-1.14%) |
Mar 17, 2017 | 6.704 | 6.751 | 6.686 | 6.733 | 3,107,127 | +0.08(+1.16%) |
Mar 16, 2017 | 6.597 | 6.668 | 6.597 | 6.656 | 3,375,008 | +0.15(+2.28%) |
Mar 15, 2017 | 6.384 | 6.538 | 6.384 | 6.508 | 3,833,527 | +0.11(+1.76%) |
Mar 14, 2017 | 6.395 | 6.404 | 6.372 | 6.395 | 3,032,972 | -0.11(-1.73%) |
Mar 13, 2017 | 6.490 | 6.520 | 6.472 | 6.508 | 2,485,982 | -0.01(-0.18%) |
Mar 10, 2017 | 6.502 | 6.526 | 6.484 | 6.520 | 2,143,635 | +0.05(+0.73%) |
Mar 09, 2017 | 6.449 | 6.478 | 6.425 | 6.472 | 3,403,639 | +0.14(+2.15%) |
Mar 08, 2017 | 6.366 | 6.366 | 6.330 | 6.336 | 1,611,975 | +0.01(+0.09%) |
Mar 07, 2017 | 6.295 | 6.342 | 6.295 | 6.330 | 2,783,653 | +0.00(+0.00%) |
Mar 06, 2017 | 6.295 | 6.336 | 6.286 | 6.330 | 4,663,795 | +0.08(+1.23%) |
Mar 03, 2017 | 6.212 | 6.259 | 6.176 | 6.253 | 3,417,054 | +0.09(+1.54%) |
Mar 02, 2017 | 6.129 | 6.170 | 6.128 | 6.158 | 3,749,287 | -0.02(-0.29%) |
Mar 01, 2017 | 6.135 | 6.194 | 6.123 | 6.176 | 2,954,592 | +0.17(+2.86%) |
Feb 28, 2017 | 6.058 | 6.069 | 5.992 | 6.004 | 2,112,167 | -0.01(-0.10%) |
Feb 27, 2017 | 5.980 | 6.025 | 5.975 | 6.010 | 1,384,959 | -0.01(-0.10%) |
Feb 24, 2017 | 5.957 | 6.016 | 5.951 | 6.016 | 1,493,132 | +0.05(+0.89%) |
Feb 23, 2017 | 5.963 | 5.992 | 5.933 | 5.963 | 2,091,814 | +0.13(+2.24%) |
Feb 22, 2017 | 5.809 | 5.847 | 5.767 | 5.832 | 1,718,487 | -0.04(-0.61%) |
Feb 21, 2017 | 5.838 | 5.868 | 5.815 | 5.868 | 1,778,671 | +0.02(+0.30%) |
Feb 17, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 5.862 | 5.883 | 5.844 | 5.868 | 1,988,654 | +0.05(+0.81%) |
Feb 15, 2017 | 5.743 | 5.826 | 5.737 | 5.820 | 1,431,102 | +0.07(+1.24%) |
Feb 14, 2017 | 5.737 | 5.749 | 5.702 | 5.749 | 1,980,461 | +0.05(+0.83%) |
Feb 13, 2017 | 5.720 | 5.730 | 5.696 | 5.702 | 1,188,303 | +0.02(+0.42%) |
Feb 10, 2017 | 5.660 | 5.690 | 5.649 | 5.678 | 1,207,712 | -0.07(-1.14%) |
Feb 09, 2017 | 5.708 | 5.773 | 5.708 | 5.743 | 2,044,807 | +0.11(+2.00%) |
Feb 08, 2017 | 5.589 | 5.637 | 5.555 | 5.631 | 1,611,435 | +0.02(+0.42%) |
Feb 07, 2017 | 5.613 | 5.619 | 5.583 | 5.607 | 1,848,988 | -0.02(-0.42%) |
Feb 06, 2017 | 5.649 | 5.660 | 5.631 | 5.631 | 1,903,081 | -0.09(-1.66%) |
Feb 03, 2017 | 5.743 | 5.743 | 5.714 | 5.726 | 5,368,538 | +0.03(+0.52%) |
Feb 02, 2017 | 5.714 | 5.743 | 5.684 | 5.696 | 4,467,162 | +0.05(+0.84%) |
Feb 01, 2017 | 5.666 | 5.669 | 5.595 | 5.649 | 2,210,819 | -0.07(-1.14%) |
Jan 31, 2017 | 5.684 | 5.743 | 5.684 | 5.714 | 4,020,384 | +0.03(+0.52%) |
Jan 30, 2017 | 5.654 | 5.684 | 5.631 | 5.684 | 3,301,347 | -0.04(-0.72%) |
Jan 27, 2017 | 5.708 | 5.732 | 5.696 | 5.726 | 1,715,146 | -0.02(-0.31%) |
Jan 26, 2017 | 5.767 | 5.770 | 5.714 | 5.743 | 1,889,395 | -0.07(-1.12%) |
Jan 25, 2017 | 5.838 | 5.847 | 5.767 | 5.809 | 10,507,950 | +0.05(+0.82%) |
Jan 24, 2017 | 5.726 | 5.773 | 5.720 | 5.761 | 2,932,146 | +0.05(+0.93%) |
Jan 23, 2017 | 5.666 | 5.714 | 5.649 | 5.708 | 2,337,184 | -0.02(-0.41%) |
Jan 20, 2017 | 5.749 | 5.761 | 5.696 | 5.732 | 1,448,198 | +0.04(+0.62%) |
Jan 19, 2017 | 5.708 | 5.720 | 5.654 | 5.696 | 2,648,485 | -0.02(-0.41%) |
Jan 18, 2017 | 5.761 | 5.767 | 5.708 | 5.720 | 2,473,776 | -0.04(-0.72%) |
Jan 17, 2017 | 5.720 | 5.773 | 5.702 | 5.761 | 2,798,272 | -0.01(-0.21%) |
Jan 13, 2017 | 5.773 | 5.773 | 5.773 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 5.732 | 5.785 | 5.732 | 5.779 | 2,047,162 | +0.06(+1.04%) |
Jan 11, 2017 | 5.672 | 5.720 | 5.643 | 5.720 | 2,431,576 | +0.01(+0.10%) |
Jan 10, 2017 | 5.720 | 5.732 | 5.708 | 5.714 | 4,974,035 | -0.01(-0.10%) |
Jan 09, 2017 | 5.702 | 5.737 | 5.690 | 5.720 | 2,038,158 | +0.00(+0.00%) |
Jan 06, 2017 | 5.696 | 5.737 | 5.690 | 5.720 | 4,459,541 | -0.01(-0.10%) |
Jan 05, 2017 | 5.660 | 5.732 | 5.660 | 5.726 | 7,478,505 | +0.20(+3.54%) |
Jan 04, 2017 | 5.560 | 5.572 | 5.524 | 5.530 | 2,518,218 | +0.01(+0.11%) |
Jan 03, 2017 | 5.447 | 5.530 | 5.423 | 5.524 | 3,112,600 | +0.07(+1.30%) |
Dec 30, 2016 | 5.453 | 5.453 | 5.453 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.417 | 5.441 | 5.394 | 5.411 | 1,546,623 | +0.06(+1.11%) |
Dec 28, 2016 | 5.358 | 5.394 | 5.343 | 5.352 | 1,992,856 | -0.06(-1.10%) |
Dec 27, 2016 | 5.429 | 5.447 | 5.406 | 5.411 | 2,107,016 | -0.02(-0.44%) |
Dec 23, 2016 | 5.435 | 5.435 | 5.435 | 0 | +0.08(+1.55%) | |
Dec 22, 2016 | 5.352 | 5.380 | 5.340 | 5.352 | 2,323,882 | -0.08(-1.53%) |
Dec 21, 2016 | 5.441 | 5.456 | 5.426 | 5.435 | 2,862,920 | -0.04(-0.65%) |
Dec 20, 2016 | 5.417 | 5.471 | 5.411 | 5.471 | 2,896,977 | +0.09(+1.76%) |
Dec 19, 2016 | 5.382 | 5.417 | 5.376 | 5.376 | 2,055,639 | -0.01(-0.22%) |
Dec 16, 2016 | 5.334 | 5.411 | 5.326 | 5.388 | 3,887,496 | +0.10(+1.91%) |
Dec 15, 2016 | 5.281 | 5.311 | 5.257 | 5.287 | 3,334,042 | +0.04(+0.68%) |
Dec 14, 2016 | 5.346 | 5.358 | 5.237 | 5.251 | 5,403,023 | -0.11(-1.99%) |
Dec 13, 2016 | 5.329 | 5.388 | 5.317 | 5.358 | 5,105,403 | +0.14(+2.73%) |
Dec 12, 2016 | 5.222 | 5.269 | 5.216 | 5.216 | 3,575,644 | +0.04(+0.69%) |
Dec 09, 2016 | 5.168 | 5.186 | 5.139 | 5.180 | 2,684,443 | +0.01(+0.23%) |
Dec 08, 2016 | 5.145 | 5.180 | 5.115 | 5.168 | 3,762,187 | +0.10(+1.99%) |
Dec 07, 2016 | 5.003 | 5.085 | 4.997 | 5.068 | 2,007,950 | +0.07(+1.30%) |
Dec 06, 2016 | 4.955 | 5.005 | 4.943 | 5.003 | 4,161,011 | +0.09(+1.93%) |
Dec 05, 2016 | 4.890 | 4.931 | 4.884 | 4.908 | 2,343,666 | +0.06(+1.22%) |
Dec 02, 2016 | 4.848 | 4.878 | 4.831 | 4.848 | 2,190,844 | -0.03(-0.61%) |
Dec 01, 2016 | 4.896 | 4.896 | 4.860 | 4.878 | 2,797,248 | -0.04(-0.72%) |
Nov 30, 2016 | 4.955 | 4.961 | 4.902 | 4.914 | 2,635,509 | -0.04(-0.72%) |
Nov 29, 2016 | 4.925 | 4.967 | 4.914 | 4.949 | 3,151,557 | +0.05(+1.09%) |
Nov 28, 2016 | 4.943 | 4.943 | 4.890 | 4.896 | 2,336,094 | -0.05(-1.08%) |
Nov 25, 2016 | 4.961 | 4.967 | 4.937 | 4.949 | 1,277,423 | -0.01(-0.24%) |
Nov 23, 2016 | 4.961 | 4.961 | 4.961 | 0 | -0.06(-1.18%) | |
Nov 22, 2016 | 5.014 | 5.032 | 4.988 | 5.020 | 3,112,300 | +0.02(+0.36%) |
Nov 21, 2016 | 4.991 | 5.008 | 4.967 | 5.003 | 1,895,906 | +0.01(+0.12%) |
Nov 18, 2016 | 5.014 | 5.020 | 4.979 | 4.997 | 2,009,837 | -0.11(-2.09%) |
Nov 17, 2016 | 5.163 | 5.185 | 5.091 | 5.103 | 3,143,087 | +0.04(+0.82%) |
Nov 16, 2016 | 5.026 | 5.085 | 5.026 | 5.062 | 4,230,210 | -0.08(-1.50%) |
Nov 15, 2016 | 5.080 | 5.145 | 5.056 | 5.139 | 5,058,757 | +0.05(+1.04%) |
Nov 14, 2016 | 5.092 | 5.103 | 5.069 | 5.086 | 2,120,401 | -0.05(-0.89%) |
Nov 11, 2016 | 5.183 | 5.188 | 5.114 | 5.132 | 2,556,663 | -0.15(-2.91%) |
Nov 10, 2016 | 5.342 | 5.365 | 5.248 | 5.285 | 4,027,880 | -0.20(-3.63%) |
Nov 09, 2016 | 5.399 | 5.507 | 5.393 | 5.484 | 3,693,178 | -0.12(-2.13%) |
Nov 08, 2016 | 5.564 | 5.621 | 5.541 | 5.604 | 2,755,686 | +0.01(+0.10%) |
Nov 07, 2016 | 5.604 | 5.621 | 5.570 | 5.598 | 4,632,005 | +0.06(+1.03%) |
Nov 04, 2016 | 5.587 | 5.592 | 5.530 | 5.541 | 3,436,439 | -0.10(-1.72%) |
Nov 03, 2016 | 5.661 | 5.683 | 5.623 | 5.638 | 3,073,790 | -0.02(-0.40%) |
Nov 02, 2016 | 5.718 | 5.735 | 5.638 | 5.661 | 2,599,594 | -0.07(-1.19%) |
Nov 01, 2016 | 5.826 | 5.826 | 5.706 | 5.729 | 2,483,906 | -0.04(-0.69%) |
Oct 31, 2016 | 5.735 | 5.769 | 5.718 | 5.769 | 2,576,093 | +0.06(+1.10%) |
Oct 28, 2016 | 5.683 | 5.743 | 5.678 | 5.706 | 2,949,039 | +0.07(+1.21%) |
Oct 27, 2016 | 5.615 | 5.661 | 5.604 | 5.638 | 2,363,463 | -0.03(-0.50%) |
Oct 26, 2016 | 5.649 | 5.723 | 5.649 | 5.666 | 2,823,252 | -0.02(-0.40%) |
Oct 25, 2016 | 5.712 | 5.718 | 5.661 | 5.689 | 2,947,541 | +0.03(+0.60%) |
Oct 24, 2016 | 5.678 | 5.706 | 5.646 | 5.655 | 2,063,696 | +0.05(+0.81%) |
Oct 21, 2016 | 5.587 | 5.615 | 5.575 | 5.609 | 3,122,274 | -0.05(-0.80%) |
Oct 20, 2016 | 5.621 | 5.661 | 5.607 | 5.655 | 3,078,327 | +0.10(+1.74%) |
Oct 19, 2016 | 5.535 | 5.570 | 5.524 | 5.558 | 1,439,429 | +0.02(+0.41%) |
Oct 18, 2016 | 5.518 | 5.558 | 5.493 | 5.535 | 1,554,611 | +0.07(+1.35%) |
Oct 17, 2016 | 5.484 | 5.498 | 5.450 | 5.462 | 1,521,107 | -0.03(-0.62%) |
Oct 14, 2016 | 5.518 | 5.547 | 5.493 | 5.496 | 1,650,941 | +0.04(+0.73%) |
Oct 13, 2016 | 5.399 | 5.476 | 5.373 | 5.456 | 2,749,274 | -0.02(-0.31%) |
Oct 12, 2016 | 5.479 | 5.493 | 5.444 | 5.473 | 2,269,856 | -0.05(-0.82%) |
Oct 11, 2016 | 5.547 | 5.553 | 5.473 | 5.518 | 4,845,241 | -0.01(-0.10%) |
Oct 10, 2016 | 5.553 | 5.564 | 5.513 | 5.524 | 3,255,805 | +0.04(+0.73%) |
Oct 07, 2016 | 5.530 | 5.530 | 5.450 | 5.484 | 7,072,020 | -0.14(-2.43%) |
Oct 06, 2016 | 5.638 | 5.652 | 5.612 | 5.621 | 4,469,381 | -0.07(-1.20%) |
Oct 05, 2016 | 5.712 | 5.718 | 5.678 | 5.689 | 3,263,179 | -0.01(-0.20%) |
Oct 04, 2016 | 5.780 | 5.791 | 5.672 | 5.700 | 4,284,040 | -0.08(-1.38%) |
Oct 03, 2016 | 5.752 | 5.786 | 5.729 | 5.780 | 1,559,220 | +0.05(+0.79%) |
Sep 30, 2016 | 5.706 | 5.769 | 5.689 | 5.735 | 5,157,421 | -0.10(-1.75%) |
Sep 29, 2016 | 6.013 | 6.030 | 5.820 | 5.837 | 4,497,141 | -0.15(-2.47%) |
Sep 28, 2016 | 5.945 | 5.991 | 5.905 | 5.985 | 1,194,905 | +0.09(+1.54%) |
Sep 27, 2016 | 5.854 | 5.909 | 5.837 | 5.894 | 1,984,385 | -0.03(-0.58%) |
Sep 26, 2016 | 5.956 | 5.974 | 5.928 | 5.928 | 1,796,866 | -0.11(-1.88%) |
Sep 23, 2016 | 6.030 | 6.070 | 6.025 | 6.042 | 1,659,505 | -0.05(-0.75%) |
Sep 22, 2016 | 6.127 | 6.161 | 6.073 | 6.087 | 2,106,260 | +0.10(+1.61%) |
Sep 21, 2016 | 5.894 | 6.002 | 5.894 | 5.991 | 2,221,576 | +0.22(+3.85%) |
Sep 20, 2016 | 5.826 | 5.826 | 5.769 | 5.769 | 1,539,679 | -0.02(-0.39%) |
Sep 19, 2016 | 5.809 | 5.837 | 5.769 | 5.791 | 1,904,741 | +0.03(+0.49%) |
Sep 16, 2016 | 5.752 | 5.774 | 5.718 | 5.763 | 1,883,977 | -0.05(-0.88%) |
Sep 15, 2016 | 5.791 | 5.837 | 5.757 | 5.814 | 2,724,250 | -0.02(-0.29%) |
Sep 14, 2016 | 5.826 | 5.874 | 5.814 | 5.831 | 2,337,684 | -0.05(-0.77%) |
Sep 13, 2016 | 5.922 | 5.942 | 5.837 | 5.877 | 2,841,224 | -0.24(-3.91%) |
Sep 12, 2016 | 6.042 | 6.121 | 6.025 | 6.116 | 3,417,283 | +0.00(+0.00%) |
Sep 09, 2016 | 6.178 | 6.195 | 6.116 | 6.116 | 2,918,287 | -0.10(-1.65%) |
Sep 08, 2016 | 6.218 | 6.235 | 6.184 | 6.218 | 4,314,091 | +0.13(+2.15%) |
Sep 07, 2016 | 6.053 | 6.110 | 6.050 | 6.087 | 3,691,193 | +0.11(+1.90%) |
Sep 06, 2016 | 5.976 | 5.996 | 5.934 | 5.974 | 3,478,271 | +0.17(+2.94%) |
Sep 02, 2016 | 5.797 | 5.803 | 5.803 | 5.803 | 2,109,829 | +0.05(+0.89%) |
Sep 01, 2016 | 5.740 | 5.757 | 5.706 | 5.752 | 3,179,932 | +0.03(+0.50%) |
Aug 31, 2016 | 5.700 | 5.735 | 5.678 | 5.723 | 4,646,320 | +0.06(+1.00%) |
Aug 30, 2016 | 5.678 | 5.718 | 5.644 | 5.666 | 2,527,593 | +0.03(+0.61%) |
Aug 29, 2016 | 5.598 | 5.644 | 5.592 | 5.632 | 1,600,734 | +0.02(+0.30%) |
Aug 26, 2016 | 5.689 | 5.752 | 5.584 | 5.615 | 4,379,938 | -0.01(-0.20%) |
Aug 25, 2016 | 5.632 | 5.666 | 5.621 | 5.627 | 1,506,558 | +0.00(+0.00%) |
Aug 24, 2016 | 5.649 | 5.670 | 5.621 | 5.627 | 1,306,337 | +0.00(+0.00%) |
Aug 23, 2016 | 5.666 | 5.683 | 5.627 | 5.627 | 1,932,514 | +0.02(+0.30%) |
Aug 22, 2016 | 5.581 | 5.632 | 5.581 | 5.609 | 1,850,318 | -0.02(-0.40%) |
Aug 19, 2016 | 5.609 | 5.652 | 5.575 | 5.632 | 2,360,795 | -0.10(-1.69%) |
Aug 18, 2016 | 5.700 | 5.746 | 5.700 | 5.729 | 2,177,164 | +0.06(+1.00%) |
Aug 17, 2016 | 5.683 | 5.695 | 5.627 | 5.672 | 1,197,561 | -0.03(-0.60%) |
Aug 16, 2016 | 5.712 | 5.749 | 5.703 | 5.706 | 1,773,629 | -0.03(-0.59%) |
Aug 15, 2016 | 5.735 | 5.757 | 5.723 | 5.740 | 2,166,367 | +0.02(+0.40%) |
Aug 12, 2016 | 5.746 | 5.766 | 5.712 | 5.718 | 3,300,271 | +0.00(+0.00%) |
Aug 11, 2016 | 5.695 | 5.737 | 5.695 | 5.718 | 3,983,514 | +0.04(+0.70%) |
Aug 10, 2016 | 5.706 | 5.712 | 5.672 | 5.678 | 2,504,227 | +0.05(+0.81%) |
Aug 09, 2016 | 5.615 | 5.666 | 5.615 | 5.632 | 3,233,309 | +0.08(+1.43%) |
Aug 08, 2016 | 5.558 | 5.575 | 5.544 | 5.553 | 1,020,485 | +0.01(+0.10%) |
Aug 05, 2016 | 5.524 | 5.553 | 5.508 | 5.547 | 1,971,244 | +0.07(+1.35%) |
Aug 04, 2016 | 5.427 | 5.479 | 5.410 | 5.473 | 2,782,235 | +0.09(+1.69%) |
Aug 03, 2016 | 5.353 | 5.393 | 5.336 | 5.382 | 2,446,405 | +0.00(+0.00%) |
Aug 02, 2016 | 5.416 | 5.427 | 5.353 | 5.382 | 2,265,783 | -0.14(-2.57%) |