Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.013 | 6.173 | 6.013 | 6.140 | 14,299,604 | +0.13(+2.24%) |
Sep 28, 2017 | 6.013 | 6.022 | 5.980 | 6.005 | 9,969,234 | -0.01(-0.21%) |
Sep 27, 2017 | 6.043 | 6.018 | 9,025,714 | -0.02(-0.28%) | ||
Sep 26, 2017 | 6.076 | 6.085 | 6.022 | 6.034 | 10,471,104 | +0.01(+0.21%) |
Sep 25, 2017 | 6.110 | 6.131 | 6.009 | 6.022 | 13,479,233 | -0.12(-1.92%) |
Sep 22, 2017 | 6.127 | 6.144 | 6.081 | 6.140 | 12,398,990 | -0.02(-0.34%) |
Sep 21, 2017 | 6.207 | 6.215 | 6.135 | 6.161 | 18,680,702 | -0.08(-1.35%) |
Sep 20, 2017 | 6.211 | 6.283 | 6.198 | 6.245 | 14,203,098 | +0.02(+0.27%) |
Sep 19, 2017 | 6.253 | 6.253 | 6.198 | 6.228 | 5,035,912 | +0.00(+0.00%) |
Sep 18, 2017 | 6.232 | 6.236 | 6.203 | 6.228 | 9,385,590 | +0.06(+1.02%) |
Sep 15, 2017 | 6.190 | 6.203 | 6.152 | 6.165 | 12,024,632 | +0.04(+0.69%) |
Sep 14, 2017 | 6.114 | 6.152 | 6.068 | 6.123 | 8,559,333 | +0.01(+0.14%) |
Sep 13, 2017 | 6.110 | 6.119 | 6.076 | 6.114 | 7,023,277 | -0.00(-0.07%) |
Sep 12, 2017 | 6.119 | 6.144 | 6.095 | 6.119 | 10,682,377 | -0.01(-0.21%) |
Sep 11, 2017 | 6.114 | 6.173 | 6.089 | 6.131 | 16,662,682 | +0.02(+0.28%) |
Sep 08, 2017 | 6.123 | 6.127 | 6.081 | 6.114 | 21,298,832 | -0.02(-0.34%) |
Sep 07, 2017 | 6.152 | 6.188 | 6.133 | 6.135 | 9,505,947 | -0.02(-0.27%) |
Sep 06, 2017 | 6.152 | 6.180 | 6.127 | 6.152 | 14,918,461 | -0.01(-0.20%) |
Sep 05, 2017 | 6.211 | 6.215 | 6.131 | 6.165 | 14,900,339 | -0.08(-1.28%) |
Sep 01, 2017 | 6.333 | 6.346 | 6.230 | 6.245 | 12,670,699 | -0.07(-1.07%) |
Aug 31, 2017 | 6.312 | 6.333 | 6.283 | 6.312 | 20,903,724 | -0.02(-0.33%) |
Aug 30, 2017 | 6.392 | 6.409 | 6.316 | 6.333 | 16,076,740 | -0.09(-1.44%) |
Aug 29, 2017 | 6.392 | 6.443 | 6.379 | 6.426 | 16,795,464 | -0.02(-0.26%) |
Aug 28, 2017 | 6.468 | 6.501 | 6.421 | 6.443 | 23,759,054 | +0.07(+1.06%) |
Aug 25, 2017 | 6.333 | 6.386 | 6.333 | 6.375 | 20,551,762 | +0.07(+1.07%) |
Aug 24, 2017 | 6.278 | 6.329 | 6.194 | 6.308 | 18,022,620 | +0.07(+1.15%) |
Aug 23, 2017 | 6.119 | 6.253 | 6.085 | 6.236 | 39,387,904 | +0.24(+3.93%) |
Aug 22, 2017 | 6.034 | 6.051 | 5.925 | 6.001 | 36,318,160 | -0.13(-2.06%) |
Aug 21, 2017 | 5.912 | 6.175 | 5.841 | 6.127 | 72,961,304 | -0.10(-1.56%) |
Aug 18, 2017 | 6.350 | 6.350 | 6.097 | 6.224 | 79,834,008 | -0.48(-7.16%) |
Aug 17, 2017 | 6.741 | 6.794 | 6.687 | 6.703 | 21,603,768 | +0.12(+1.79%) |
Aug 16, 2017 | 6.510 | 6.695 | 6.485 | 6.586 | 18,300,214 | +0.07(+1.03%) |
Aug 15, 2017 | 6.510 | 6.531 | 6.493 | 6.518 | 5,271,487 | +0.01(+0.13%) |
Aug 14, 2017 | 6.539 | 6.565 | 6.510 | 6.510 | 4,592,625 | -0.01(-0.13%) |
Aug 11, 2017 | 6.485 | 6.539 | 6.476 | 6.518 | 8,120,385 | +0.07(+1.11%) |
Aug 10, 2017 | 6.569 | 6.573 | 6.434 | 6.447 | 11,794,605 | -0.12(-1.79%) |
Aug 09, 2017 | 6.522 | 6.565 | 6.506 | 6.565 | 5,996,894 | +0.03(+0.52%) |
Aug 08, 2017 | 6.539 | 6.590 | 6.525 | 6.531 | 5,884,486 | -0.01(-0.13%) |
Aug 07, 2017 | 6.552 | 6.565 | 6.508 | 6.539 | 8,088,494 | -0.05(-0.83%) |
Aug 04, 2017 | 6.645 | 6.649 | 6.594 | 6.594 | 5,268,029 | -0.04(-0.63%) |
Aug 03, 2017 | 6.645 | 6.657 | 6.569 | 6.636 | 13,409,167 | -0.00(-0.06%) |
Aug 02, 2017 | 6.670 | 6.674 | 6.619 | 6.640 | 6,477,488 | -0.05(-0.82%) |
Aug 01, 2017 | 6.670 | 6.699 | 6.649 | 6.695 | 13,259,507 | +0.05(+0.70%) |
Jul 31, 2017 | 6.691 | 6.699 | 6.594 | 6.649 | 14,514,812 | +0.04(+0.57%) |
Jul 28, 2017 | 6.649 | 6.674 | 6.586 | 6.611 | 7,581,120 | +0.05(+0.77%) |
Jul 27, 2017 | 6.590 | 6.649 | 6.520 | 6.560 | 10,201,914 | -0.13(-2.01%) |
Jul 26, 2017 | 6.649 | 6.703 | 6.638 | 6.695 | 8,126,628 | +0.04(+0.63%) |
Jul 25, 2017 | 6.623 | 6.674 | 6.598 | 6.653 | 12,907,787 | +0.05(+0.83%) |
Jul 24, 2017 | 6.615 | 6.649 | 6.586 | 6.598 | 10,880,319 | +0.00(+0.00%) |
Jul 21, 2017 | 6.527 | 6.607 | 6.485 | 6.598 | 11,552,702 | +0.07(+1.03%) |
Jul 20, 2017 | 6.485 | 6.544 | 6.457 | 6.531 | 11,822,651 | +0.06(+0.91%) |
Jul 19, 2017 | 6.548 | 6.552 | 6.459 | 6.472 | 18,592,134 | -0.07(-1.09%) |
Jul 18, 2017 | 6.565 | 6.596 | 6.489 | 6.544 | 15,411,743 | -0.04(-0.58%) |
Jul 17, 2017 | 6.615 | 6.623 | 6.506 | 6.581 | 17,243,500 | -0.01(-0.19%) |
Jul 14, 2017 | 6.544 | 6.703 | 6.522 | 6.594 | 27,722,706 | +0.05(+0.71%) |
Jul 13, 2017 | 6.544 | 6.586 | 6.510 | 6.548 | 24,149,814 | -0.03(-0.51%) |
Jul 12, 2017 | 6.522 | 6.590 | 6.489 | 6.581 | 25,278,626 | +0.07(+1.10%) |
Jul 11, 2017 | 6.489 | 6.512 | 6.426 | 6.510 | 12,767,425 | +0.06(+0.98%) |
Jul 10, 2017 | 6.510 | 6.544 | 6.421 | 6.447 | 16,900,680 | +0.12(+1.86%) |
Jul 07, 2017 | 6.291 | 6.346 | 6.243 | 6.329 | 9,827,542 | +0.04(+0.67%) |
Jul 06, 2017 | 6.283 | 6.358 | 6.270 | 6.287 | 12,816,044 | +0.00(+0.00%) |
Jul 05, 2017 | 6.350 | 6.350 | 6.287 | 6.287 | 12,568,419 | -0.08(-1.32%) |
Jul 03, 2017 | 6.392 | 6.409 | 6.363 | 6.371 | 8,417,353 | +0.05(+0.80%) |
Jun 30, 2017 | 6.278 | 6.394 | 6.241 | 6.321 | 21,632,364 | +0.05(+0.87%) |
Jun 29, 2017 | 6.236 | 6.270 | 6.182 | 6.266 | 11,412,683 | -0.01(-0.20%) |
Jun 28, 2017 | 6.198 | 6.312 | 6.173 | 6.278 | 16,787,180 | +0.09(+1.43%) |
Jun 27, 2017 | 6.194 | 6.224 | 6.114 | 6.190 | 17,645,656 | -0.10(-1.54%) |
Jun 26, 2017 | 6.274 | 6.321 | 6.253 | 6.287 | 7,222,363 | +0.04(+0.61%) |
Jun 23, 2017 | 6.215 | 6.291 | 6.182 | 6.249 | 9,908,957 | +0.03(+0.54%) |
Jun 22, 2017 | 6.291 | 6.295 | 6.161 | 6.215 | 16,403,335 | -0.09(-1.40%) |
Jun 21, 2017 | 6.295 | 6.312 | 6.262 | 6.304 | 7,155,946 | +0.03(+0.54%) |
Jun 20, 2017 | 6.270 | 6.316 | 6.249 | 6.270 | 10,725,775 | +0.03(+0.54%) |
Jun 19, 2017 | 6.182 | 6.247 | 6.150 | 6.236 | 12,640,747 | +0.06(+1.02%) |
Jun 16, 2017 | 6.274 | 6.278 | 6.131 | 6.173 | 20,779,896 | -0.17(-2.65%) |
Jun 15, 2017 | 6.354 | 6.375 | 6.287 | 6.342 | 7,774,858 | -0.04(-0.66%) |
Jun 14, 2017 | 6.400 | 6.434 | 6.342 | 6.384 | 7,900,609 | +0.01(+0.20%) |
Jun 13, 2017 | 6.367 | 6.421 | 6.363 | 6.371 | 11,511,163 | +0.03(+0.53%) |
Jun 12, 2017 | 6.388 | 6.413 | 6.308 | 6.337 | 11,354,770 | +0.05(+0.74%) |
Jun 09, 2017 | 6.354 | 6.363 | 6.156 | 6.291 | 30,072,962 | -0.13(-2.10%) |
Jun 08, 2017 | 6.455 | 6.459 | 6.369 | 6.426 | 13,710,670 | -0.03(-0.39%) |
Jun 07, 2017 | 6.455 | 6.497 | 6.428 | 6.451 | 16,736,804 | -0.11(-1.67%) |
Jun 06, 2017 | 6.451 | 6.573 | 6.438 | 6.560 | 19,098,176 | +0.15(+2.36%) |
Jun 05, 2017 | 6.371 | 6.434 | 6.363 | 6.409 | 9,636,359 | +0.02(+0.33%) |
Jun 02, 2017 | 6.396 | 6.421 | 6.346 | 6.388 | 11,546,930 | -0.05(-0.78%) |
Jun 01, 2017 | 6.350 | 6.443 | 6.342 | 6.438 | 13,476,472 | +0.08(+1.32%) |
May 31, 2017 | 6.392 | 6.409 | 6.316 | 6.354 | 10,739,406 | -0.03(-0.47%) |
May 30, 2017 | 6.438 | 6.463 | 6.355 | 6.384 | 15,562,243 | -0.05(-0.84%) |
May 26, 2017 | 6.430 | 6.463 | 6.372 | 6.438 | 13,744,002 | +0.01(+0.13%) |
May 25, 2017 | 6.397 | 6.505 | 6.397 | 6.430 | 19,082,420 | +0.13(+2.04%) |
May 24, 2017 | 6.247 | 6.310 | 6.231 | 6.301 | 15,444,814 | +0.06(+0.93%) |
May 23, 2017 | 6.239 | 6.291 | 6.223 | 6.243 | 7,882,087 | +0.00(+0.07%) |
May 22, 2017 | 6.285 | 6.289 | 6.223 | 6.239 | 7,523,210 | -0.05(-0.73%) |
May 19, 2017 | 6.239 | 6.293 | 6.214 | 6.285 | 7,496,254 | +0.07(+1.20%) |
May 18, 2017 | 6.227 | 6.256 | 6.169 | 6.210 | 9,840,136 | +0.04(+0.60%) |
May 17, 2017 | 6.281 | 6.306 | 6.144 | 6.173 | 20,353,638 | -0.15(-2.42%) |
May 16, 2017 | 6.289 | 6.347 | 6.289 | 6.326 | 12,112,530 | +0.06(+0.93%) |
May 15, 2017 | 6.293 | 6.314 | 6.254 | 6.268 | 9,732,039 | -0.07(-1.05%) |
May 12, 2017 | 6.364 | 6.430 | 6.322 | 6.335 | 13,072,434 | +0.00(+0.07%) |
May 11, 2017 | 6.173 | 6.343 | 6.165 | 6.330 | 36,961,368 | +0.15(+2.41%) |
May 10, 2017 | 6.173 | 6.202 | 6.123 | 6.181 | 10,761,277 | -0.01(-0.20%) |
May 09, 2017 | 6.243 | 6.281 | 6.162 | 6.194 | 26,000,748 | -0.07(-1.06%) |
May 08, 2017 | 6.156 | 6.281 | 6.156 | 6.260 | 23,045,570 | +0.12(+2.03%) |
May 05, 2017 | 6.094 | 6.148 | 6.094 | 6.136 | 14,419,906 | +0.03(+0.54%) |
May 04, 2017 | 6.102 | 6.127 | 6.086 | 6.102 | 12,347,816 | +0.02(+0.27%) |
May 03, 2017 | 6.082 | 6.103 | 6.053 | 6.086 | 9,141,958 | +0.07(+1.10%) |
May 02, 2017 | 6.036 | 6.086 | 6.005 | 6.019 | 13,693,100 | -0.01(-0.14%) |
May 01, 2017 | 6.032 | 6.044 | 6.015 | 6.028 | 5,509,339 | -0.01(-0.14%) |
Apr 28, 2017 | 6.028 | 6.053 | 6.003 | 6.036 | 10,882,136 | -0.00(-0.07%) |
Apr 27, 2017 | 6.011 | 6.053 | 5.999 | 6.040 | 10,759,506 | +0.03(+0.48%) |
Apr 26, 2017 | 5.990 | 6.028 | 5.974 | 6.011 | 13,098,554 | -0.02(-0.28%) |
Apr 25, 2017 | 6.019 | 6.044 | 5.978 | 6.028 | 17,269,624 | +0.05(+0.76%) |
Apr 24, 2017 | 6.040 | 6.055 | 5.953 | 5.982 | 17,668,334 | -0.02(-0.35%) |
Apr 21, 2017 | 5.990 | 6.003 | 5.945 | 6.003 | 17,976,864 | +0.00(+0.07%) |
Apr 20, 2017 | 6.028 | 6.030 | 5.970 | 5.999 | 8,263,196 | +0.05(+0.91%) |
Apr 19, 2017 | 5.970 | 5.988 | 5.928 | 5.945 | 11,729,228 | -0.03(-0.55%) |
Apr 18, 2017 | 5.966 | 6.007 | 5.947 | 5.978 | 14,640,159 | -0.05(-0.76%) |
Apr 17, 2017 | 6.019 | 6.040 | 5.999 | 6.024 | 19,274,104 | +0.02(+0.35%) |
Apr 13, 2017 | 6.102 | 6.148 | 6.003 | 6.003 | 42,579,844 | -0.32(-5.11%) |
Apr 12, 2017 | 6.252 | 6.330 | 6.231 | 6.326 | 20,966,292 | +0.07(+1.13%) |
Apr 11, 2017 | 6.281 | 6.291 | 6.214 | 6.256 | 11,940,486 | -0.03(-0.53%) |
Apr 10, 2017 | 6.202 | 6.299 | 6.181 | 6.289 | 20,808,662 | -0.04(-0.65%) |
Apr 07, 2017 | 6.322 | 6.357 | 6.301 | 6.330 | 8,316,496 | -0.04(-0.59%) |
Apr 06, 2017 | 6.364 | 6.384 | 6.351 | 6.368 | 8,100,326 | +0.00(+0.00%) |
Apr 05, 2017 | 6.364 | 6.380 | 6.322 | 6.368 | 10,445,933 | -0.01(-0.19%) |
Apr 04, 2017 | 6.384 | 6.430 | 6.361 | 6.380 | 14,235,340 | -0.03(-0.52%) |
Apr 03, 2017 | 6.521 | 6.538 | 6.368 | 6.413 | 17,764,520 | -0.14(-2.09%) |
Mar 31, 2017 | 6.513 | 6.600 | 6.492 | 6.550 | 9,885,094 | +0.00(+0.00%) |
Mar 30, 2017 | 6.521 | 6.558 | 6.515 | 6.550 | 9,736,822 | +0.00(+0.00%) |
Mar 29, 2017 | 6.529 | 6.571 | 6.502 | 6.550 | 9,760,913 | +0.03(+0.51%) |
Mar 28, 2017 | 6.529 | 6.546 | 6.475 | 6.517 | 10,832,433 | -0.01(-0.19%) |
Mar 27, 2017 | 6.529 | 6.534 | 6.480 | 6.529 | 8,663,193 | +0.03(+0.51%) |
Mar 24, 2017 | 6.496 | 6.542 | 6.482 | 6.496 | 9,738,574 | -0.02(-0.25%) |
Mar 23, 2017 | 6.513 | 6.571 | 6.500 | 6.513 | 11,472,314 | +0.02(+0.38%) |
Mar 22, 2017 | 6.451 | 6.492 | 6.417 | 6.488 | 9,670,572 | +0.05(+0.77%) |
Mar 21, 2017 | 6.492 | 6.538 | 6.426 | 6.438 | 14,790,187 | +0.01(+0.13%) |
Mar 20, 2017 | 6.426 | 6.469 | 6.364 | 6.430 | 16,109,586 | +0.07(+1.11%) |
Mar 17, 2017 | 6.550 | 6.563 | 6.322 | 6.359 | 37,989,236 | -0.18(-2.73%) |
Mar 16, 2017 | 6.517 | 6.596 | 6.475 | 6.538 | 21,024,666 | +0.15(+2.34%) |
Mar 15, 2017 | 6.376 | 6.413 | 6.310 | 6.388 | 10,677,632 | -0.06(-0.96%) |
Mar 14, 2017 | 6.463 | 6.471 | 6.401 | 6.451 | 12,087,781 | -0.01(-0.19%) |
Mar 13, 2017 | 6.480 | 6.500 | 6.430 | 6.463 | 16,427,650 | +0.04(+0.58%) |
Mar 10, 2017 | 6.335 | 6.430 | 6.330 | 6.426 | 13,362,957 | +0.12(+1.84%) |
Mar 09, 2017 | 6.235 | 6.314 | 6.191 | 6.310 | 18,785,354 | +0.10(+1.67%) |
Mar 08, 2017 | 6.218 | 6.256 | 6.189 | 6.206 | 13,684,826 | -0.02(-0.40%) |
Mar 07, 2017 | 6.268 | 6.289 | 6.202 | 6.231 | 27,033,230 | -0.05(-0.86%) |
Mar 06, 2017 | 6.343 | 6.372 | 6.252 | 6.285 | 20,360,292 | -0.09(-1.43%) |
Mar 03, 2017 | 6.376 | 6.413 | 6.335 | 6.376 | 10,535,263 | +0.04(+0.65%) |
Mar 02, 2017 | 6.306 | 6.368 | 6.281 | 6.335 | 8,599,085 | -0.03(-0.52%) |
Mar 01, 2017 | 6.380 | 6.380 | 6.322 | 6.368 | 12,827,270 | +0.09(+1.45%) |
Feb 28, 2017 | 6.330 | 6.339 | 6.272 | 6.276 | 11,511,295 | -0.03(-0.46%) |
Feb 27, 2017 | 6.318 | 6.322 | 6.276 | 6.306 | 10,168,416 | +0.00(+0.00%) |
Feb 24, 2017 | 6.260 | 6.306 | 6.237 | 6.306 | 8,235,106 | +0.01(+0.13%) |
Feb 23, 2017 | 6.310 | 6.343 | 6.289 | 6.297 | 11,264,269 | +0.06(+1.00%) |
Feb 22, 2017 | 6.210 | 6.289 | 6.198 | 6.235 | 20,007,346 | -0.10(-1.64%) |
Feb 21, 2017 | 6.256 | 6.339 | 6.247 | 6.339 | 17,979,516 | +0.17(+2.76%) |
Feb 17, 2017 | 6.169 | 6.169 | 6.169 | 0 | -0.05(-0.73%) | |
Feb 16, 2017 | 6.289 | 6.318 | 6.198 | 6.214 | 10,297,065 | +0.05(+0.87%) |
Feb 15, 2017 | 6.169 | 6.221 | 6.156 | 6.160 | 14,454,272 | -0.02(-0.34%) |
Feb 14, 2017 | 6.119 | 6.202 | 6.094 | 6.181 | 21,943,236 | +0.11(+1.77%) |
Feb 13, 2017 | 6.107 | 6.115 | 6.061 | 6.073 | 17,534,346 | +0.06(+1.03%) |
Feb 10, 2017 | 6.044 | 6.086 | 6.007 | 6.011 | 17,676,558 | -0.03(-0.48%) |
Feb 09, 2017 | 5.849 | 6.071 | 5.895 | 6.040 | 31,019,298 | +0.19(+3.26%) |
Feb 08, 2017 | 5.820 | 5.858 | 5.750 | 5.849 | 20,918,706 | +0.02(+0.28%) |
Feb 07, 2017 | 5.783 | 5.858 | 5.775 | 5.833 | 23,463,042 | +0.09(+1.59%) |
Feb 06, 2017 | 5.754 | 5.796 | 5.721 | 5.742 | 17,047,204 | -0.01(-0.22%) |
Feb 03, 2017 | 5.717 | 5.771 | 5.717 | 5.754 | 10,967,525 | +0.05(+0.95%) |
Feb 02, 2017 | 5.767 | 5.783 | 5.677 | 5.700 | 39,510,064 | +0.07(+1.18%) |
Feb 01, 2017 | 5.783 | 5.804 | 5.563 | 5.634 | 31,519,468 | -0.07(-1.31%) |
Jan 31, 2017 | 5.671 | 5.717 | 5.630 | 5.709 | 21,628,310 | -0.02(-0.29%) |
Jan 30, 2017 | 5.820 | 5.849 | 5.709 | 5.725 | 27,953,292 | -0.05(-0.93%) |
Jan 27, 2017 | 5.787 | 5.839 | 5.754 | 5.779 | 27,483,126 | +0.06(+1.09%) |
Jan 26, 2017 | 5.808 | 5.810 | 5.704 | 5.717 | 18,209,620 | -0.09(-1.50%) |
Jan 25, 2017 | 5.862 | 5.879 | 5.779 | 5.804 | 27,214,860 | -0.05(-0.85%) |
Jan 24, 2017 | 5.866 | 5.895 | 5.812 | 5.854 | 18,253,818 | +0.01(+0.21%) |
Jan 23, 2017 | 5.949 | 5.955 | 5.837 | 5.841 | 30,992,766 | -0.11(-1.88%) |
Jan 20, 2017 | 5.945 | 5.978 | 5.912 | 5.953 | 8,726,180 | -0.01(-0.21%) |
Jan 19, 2017 | 5.995 | 6.013 | 5.945 | 5.966 | 10,273,025 | -0.02(-0.35%) |
Jan 18, 2017 | 6.011 | 6.024 | 5.966 | 5.986 | 17,921,438 | -0.02(-0.35%) |
Jan 17, 2017 | 5.986 | 6.024 | 5.966 | 6.007 | 16,192,854 | -0.00(-0.07%) |
Jan 13, 2017 | 6.011 | 6.011 | 6.011 | 0 | -0.31(-4.92%) | |
Jan 12, 2017 | 6.343 | 6.376 | 6.256 | 6.322 | 15,508,524 | +0.02(+0.40%) |
Jan 11, 2017 | 6.136 | 6.310 | 6.136 | 6.297 | 30,351,192 | +0.17(+2.77%) |
Jan 10, 2017 | 6.140 | 6.202 | 6.123 | 6.127 | 26,604,544 | -0.07(-1.20%) |
Jan 09, 2017 | 6.098 | 6.235 | 6.086 | 6.202 | 23,064,890 | +0.06(+0.94%) |
Jan 06, 2017 | 6.098 | 6.160 | 5.995 | 6.144 | 32,690,100 | -0.08(-1.33%) |
Jan 05, 2017 | 6.239 | 6.264 | 6.198 | 6.227 | 14,385,622 | -0.05(-0.73%) |
Jan 04, 2017 | 6.156 | 6.310 | 6.156 | 6.272 | 14,584,243 | +0.16(+2.65%) |
Jan 03, 2017 | 6.127 | 6.144 | 6.065 | 6.111 | 9,319,752 | -0.04(-0.61%) |
Dec 30, 2016 | 6.148 | 6.148 | 6.148 | 0 | +0.04(+0.61%) | |
Dec 29, 2016 | 6.102 | 6.140 | 6.082 | 6.111 | 4,078,707 | +0.00(+0.07%) |
Dec 28, 2016 | 6.144 | 6.148 | 6.098 | 6.107 | 6,415,787 | -0.03(-0.54%) |
Dec 27, 2016 | 6.131 | 6.165 | 6.127 | 6.140 | 2,767,925 | +0.02(+0.41%) |
Dec 23, 2016 | 6.115 | 6.115 | 6.115 | 0 | -0.02(-0.34%) | |
Dec 22, 2016 | 6.102 | 6.156 | 6.044 | 6.136 | 7,021,026 | -0.07(-1.14%) |
Dec 21, 2016 | 6.177 | 6.206 | 6.152 | 6.206 | 5,972,264 | +0.02(+0.27%) |
Dec 20, 2016 | 6.180 | 6.198 | 6.160 | 6.189 | 7,730,182 | +0.02(+0.40%) |
Dec 19, 2016 | 6.185 | 6.206 | 6.152 | 6.165 | 4,952,777 | -0.01(-0.20%) |
Dec 16, 2016 | 6.214 | 6.250 | 6.136 | 6.177 | 12,262,083 | +0.01(+0.13%) |
Dec 15, 2016 | 6.152 | 6.221 | 6.144 | 6.169 | 7,580,962 | +0.02(+0.27%) |
Dec 14, 2016 | 6.206 | 6.223 | 6.140 | 6.152 | 7,482,536 | -0.05(-0.87%) |
Dec 13, 2016 | 6.123 | 6.235 | 6.123 | 6.206 | 10,197,691 | +0.11(+1.84%) |
Dec 12, 2016 | 6.086 | 6.107 | 6.028 | 6.094 | 6,130,486 | -0.02(-0.27%) |
Dec 09, 2016 | 6.152 | 6.177 | 6.102 | 6.111 | 13,471,524 | -0.02(-0.27%) |
Dec 08, 2016 | 6.169 | 6.181 | 6.098 | 6.127 | 9,611,196 | -0.00(-0.07%) |
Dec 07, 2016 | 6.024 | 6.156 | 6.015 | 6.131 | 12,004,009 | +0.13(+2.21%) |
Dec 06, 2016 | 6.007 | 6.007 | 5.951 | 5.999 | 7,208,368 | +0.05(+0.91%) |
Dec 05, 2016 | 5.953 | 6.024 | 5.943 | 5.945 | 10,776,013 | +0.01(+0.21%) |
Dec 02, 2016 | 5.912 | 5.957 | 5.870 | 5.932 | 8,934,438 | +0.00(+0.00%) |
Dec 01, 2016 | 6.040 | 6.044 | 5.920 | 5.932 | 15,123,285 | -0.07(-1.17%) |
Nov 30, 2016 | 6.048 | 6.100 | 5.999 | 6.003 | 13,942,442 | -0.01(-0.14%) |
Nov 29, 2016 | 6.032 | 6.040 | 5.982 | 6.011 | 7,760,059 | -0.02(-0.41%) |
Nov 28, 2016 | 6.136 | 6.136 | 6.028 | 6.036 | 16,794,388 | +0.01(+0.21%) |
Nov 25, 2016 | 6.044 | 6.090 | 5.999 | 6.024 | 9,293,551 | +0.17(+2.83%) |
Nov 23, 2016 | 5.858 | 5.858 | 5.858 | 0 | +0.03(+0.50%) | |
Nov 22, 2016 | 5.771 | 5.858 | 5.746 | 5.829 | 18,136,480 | +0.02(+0.43%) |
Nov 21, 2016 | 5.758 | 5.808 | 5.696 | 5.804 | 13,895,537 | +0.05(+0.79%) |
Nov 18, 2016 | 5.820 | 5.887 | 5.748 | 5.758 | 23,912,972 | -0.09(-1.49%) |
Nov 17, 2016 | 5.854 | 5.883 | 5.820 | 5.845 | 12,471,122 | -0.00(-0.07%) |
Nov 16, 2016 | 5.870 | 5.879 | 5.816 | 5.849 | 16,723,166 | +0.05(+0.79%) |
Nov 15, 2016 | 5.945 | 5.945 | 5.796 | 5.804 | 28,393,274 | -0.02(-0.43%) |
Nov 14, 2016 | 5.945 | 5.945 | 5.767 | 5.829 | 29,321,506 | -0.19(-3.10%) |
Nov 11, 2016 | 5.899 | 6.028 | 5.883 | 6.015 | 19,018,870 | +0.03(+0.48%) |
Nov 10, 2016 | 6.007 | 6.019 | 5.924 | 5.986 | 23,356,286 | -0.04(-0.69%) |
Nov 09, 2016 | 6.185 | 6.185 | 5.961 | 6.028 | 41,226,960 | -0.26(-4.09%) |
Nov 08, 2016 | 6.310 | 6.326 | 6.260 | 6.285 | 10,367,689 | -0.03(-0.52%) |
Nov 07, 2016 | 6.330 | 6.359 | 6.289 | 6.318 | 10,563,172 | +0.08(+1.33%) |
Nov 04, 2016 | 6.202 | 6.285 | 6.187 | 6.235 | 13,493,866 | +0.03(+0.53%) |
Nov 03, 2016 | 6.235 | 6.247 | 6.189 | 6.202 | 8,938,739 | -0.08(-1.32%) |
Nov 02, 2016 | 6.297 | 6.308 | 6.227 | 6.285 | 5,650,263 | -0.04(-0.66%) |
Nov 01, 2016 | 6.297 | 6.339 | 6.276 | 6.326 | 8,617,680 | +0.00(+0.00%) |
Oct 31, 2016 | 6.347 | 6.376 | 6.297 | 6.326 | 10,029,779 | -0.01(-0.20%) |
Oct 28, 2016 | 6.372 | 6.417 | 6.316 | 6.339 | 12,063,978 | -0.03(-0.46%) |
Oct 27, 2016 | 6.471 | 6.471 | 6.364 | 6.368 | 6,307,808 | -0.11(-1.66%) |
Oct 26, 2016 | 6.492 | 6.505 | 6.455 | 6.475 | 9,500,967 | -0.03(-0.45%) |
Oct 25, 2016 | 6.538 | 6.544 | 6.471 | 6.505 | 9,819,198 | -0.12(-1.88%) |
Oct 24, 2016 | 6.587 | 6.662 | 6.567 | 6.629 | 11,230,090 | +0.05(+0.76%) |
Oct 21, 2016 | 6.575 | 6.629 | 6.542 | 6.579 | 8,054,118 | +0.05(+0.83%) |
Oct 20, 2016 | 6.558 | 6.558 | 6.459 | 6.525 | 9,792,355 | -0.04(-0.63%) |
Oct 19, 2016 | 6.592 | 6.637 | 6.567 | 6.567 | 8,381,731 | +0.04(+0.61%) |
Oct 18, 2016 | 6.556 | 6.556 | 6.507 | 6.527 | 9,796,458 | +0.09(+1.34%) |
Oct 17, 2016 | 6.437 | 6.494 | 6.421 | 6.441 | 17,024,202 | +0.02(+0.26%) |
Oct 14, 2016 | 6.560 | 6.581 | 6.363 | 6.425 | 48,493,184 | -0.41(-5.95%) |
Oct 13, 2016 | 6.576 | 6.855 | 6.556 | 6.831 | 25,389,206 | +0.30(+4.52%) |
Oct 12, 2016 | 6.453 | 6.539 | 6.445 | 6.535 | 7,904,865 | +0.09(+1.46%) |
Oct 11, 2016 | 6.490 | 6.503 | 6.423 | 6.441 | 8,152,663 | -0.07(-1.07%) |
Oct 10, 2016 | 6.470 | 6.554 | 6.466 | 6.511 | 7,909,706 | +0.11(+1.73%) |
Oct 07, 2016 | 6.433 | 6.433 | 6.351 | 6.400 | 11,635,450 | -0.07(-1.02%) |
Oct 06, 2016 | 6.478 | 6.515 | 6.453 | 6.466 | 5,835,961 | -0.08(-1.25%) |
Oct 05, 2016 | 6.548 | 6.576 | 6.494 | 6.548 | 3,877,420 | +0.00(+0.06%) |
Oct 04, 2016 | 6.581 | 6.654 | 6.539 | 6.544 | 7,673,383 | -0.00(-0.06%) |