Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 6.262 | 6.321 | 6.210 | 6.307 | 10,368,086 | +0.05(+0.83%) |
Dec 30, 2016 | 6.255 | 6.255 | 6.255 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.070 | 6.188 | 6.048 | 6.159 | 5,825,875 | +0.09(+1.46%) |
Dec 28, 2016 | 6.070 | 6.114 | 6.033 | 6.070 | 5,885,318 | -0.04(-0.64%) |
Dec 27, 2016 | 6.131 | 6.152 | 6.080 | 6.109 | 3,330,950 | -0.01(-0.12%) |
Dec 23, 2016 | 6.116 | 6.116 | 6.116 | 0 | +0.04(+0.72%) | |
Dec 22, 2016 | 6.072 | 6.123 | 6.021 | 6.072 | 4,401,517 | -0.02(-0.36%) |
Dec 21, 2016 | 6.167 | 6.232 | 6.087 | 6.094 | 5,890,307 | -0.09(-1.41%) |
Dec 20, 2016 | 6.174 | 6.261 | 6.123 | 6.181 | 5,181,830 | -0.01(-0.23%) |
Dec 19, 2016 | 6.101 | 6.211 | 6.080 | 6.196 | 8,366,965 | +0.15(+2.40%) |
Dec 16, 2016 | 5.927 | 6.101 | 5.927 | 6.051 | 18,734,744 | +0.19(+3.23%) |
Dec 15, 2016 | 6.007 | 6.058 | 5.847 | 5.861 | 13,640,806 | -0.15(-2.54%) |
Dec 14, 2016 | 6.181 | 6.218 | 6.007 | 6.014 | 10,161,937 | -0.17(-2.71%) |
Dec 13, 2016 | 6.261 | 6.287 | 6.120 | 6.181 | 7,609,803 | -0.06(-0.93%) |
Dec 12, 2016 | 6.181 | 6.247 | 6.131 | 6.240 | 6,614,135 | +0.04(+0.59%) |
Dec 09, 2016 | 6.196 | 6.261 | 6.152 | 6.203 | 6,185,818 | +0.01(+0.12%) |
Dec 08, 2016 | 6.080 | 6.247 | 6.051 | 6.196 | 9,398,438 | +0.09(+1.55%) |
Dec 07, 2016 | 6.014 | 6.131 | 6.014 | 6.101 | 8,546,553 | +0.10(+1.70%) |
Dec 06, 2016 | 6.000 | 6.072 | 5.978 | 6.000 | 5,673,960 | -0.01(-0.12%) |
Dec 05, 2016 | 5.956 | 6.007 | 5.869 | 6.007 | 11,586,993 | +0.04(+0.61%) |
Dec 02, 2016 | 5.905 | 6.043 | 5.891 | 5.971 | 9,794,671 | +0.11(+1.86%) |
Dec 01, 2016 | 6.014 | 6.051 | 5.811 | 5.861 | 13,273,950 | -0.17(-2.77%) |
Nov 30, 2016 | 6.109 | 6.174 | 6.003 | 6.029 | 13,435,519 | -0.17(-2.70%) |
Nov 29, 2016 | 6.072 | 6.232 | 6.072 | 6.196 | 10,379,571 | +0.12(+2.04%) |
Nov 28, 2016 | 6.109 | 6.181 | 6.051 | 6.072 | 5,596,778 | -0.04(-0.71%) |
Nov 25, 2016 | 6.065 | 6.160 | 6.036 | 6.116 | 2,618,816 | +0.08(+1.33%) |
Nov 23, 2016 | 6.036 | 6.036 | 6.036 | 0 | -0.09(-1.43%) | |
Nov 22, 2016 | 6.014 | 6.145 | 6.000 | 6.123 | 7,540,004 | +0.14(+2.31%) |
Nov 21, 2016 | 6.051 | 6.101 | 5.985 | 5.985 | 9,353,460 | -0.02(-0.36%) |
Nov 18, 2016 | 6.058 | 6.065 | 5.949 | 6.007 | 8,835,324 | -0.01(-0.12%) |
Nov 17, 2016 | 6.094 | 6.203 | 5.992 | 6.014 | 8,158,741 | -0.07(-1.19%) |
Nov 16, 2016 | 6.087 | 6.138 | 5.971 | 6.087 | 12,524,990 | +0.00(+0.00%) |
Nov 15, 2016 | 6.181 | 6.247 | 6.051 | 6.087 | 16,054,399 | -0.07(-1.06%) |
Nov 14, 2016 | 6.036 | 6.174 | 5.861 | 6.152 | 18,309,806 | +0.09(+1.44%) |
Nov 11, 2016 | 5.876 | 6.196 | 5.861 | 6.065 | 14,303,267 | +0.21(+3.60%) |
Nov 10, 2016 | 6.349 | 6.349 | 5.818 | 5.854 | 26,413,160 | -0.51(-8.00%) |
Nov 09, 2016 | 6.509 | 6.531 | 6.305 | 6.363 | 9,693,762 | -0.27(-4.06%) |
Nov 08, 2016 | 6.611 | 6.654 | 6.552 | 6.632 | 6,880,211 | -0.01(-0.22%) |
Nov 07, 2016 | 6.545 | 6.669 | 6.531 | 6.647 | 10,636,031 | +0.20(+3.16%) |
Nov 04, 2016 | 6.451 | 6.478 | 6.385 | 6.443 | 10,078,254 | -0.01(-0.23%) |
Nov 03, 2016 | 6.465 | 6.509 | 6.436 | 6.458 | 10,368,820 | +0.02(+0.34%) |
Nov 02, 2016 | 6.676 | 6.698 | 6.407 | 6.436 | 9,898,509 | -0.20(-3.07%) |
Nov 01, 2016 | 6.814 | 6.821 | 6.603 | 6.640 | 8,650,425 | -0.20(-2.87%) |
Oct 31, 2016 | 6.741 | 6.843 | 6.720 | 6.836 | 7,290,535 | +0.14(+2.06%) |
Oct 28, 2016 | 6.683 | 6.763 | 6.683 | 6.698 | 8,215,630 | +0.01(+0.22%) |
Oct 27, 2016 | 6.938 | 6.938 | 6.683 | 6.683 | 8,437,597 | -0.26(-3.77%) |
Oct 26, 2016 | 7.011 | 7.018 | 6.880 | 6.945 | 4,014,297 | -0.09(-1.34%) |
Oct 25, 2016 | 7.003 | 7.069 | 6.989 | 7.040 | 3,838,738 | +0.01(+0.10%) |
Oct 24, 2016 | 7.069 | 7.112 | 6.981 | 7.032 | 3,910,619 | +0.00(+0.00%) |
Oct 21, 2016 | 7.047 | 7.112 | 7.011 | 7.032 | 5,673,310 | -0.05(-0.72%) |
Oct 20, 2016 | 7.076 | 7.105 | 6.996 | 7.083 | 6,214,714 | -0.01(-0.10%) |
Oct 19, 2016 | 7.069 | 7.134 | 7.025 | 7.090 | 4,195,307 | +0.00(+0.00%) |
Oct 18, 2016 | 7.090 | 7.101 | 7.018 | 7.090 | 6,120,880 | +0.09(+1.25%) |
Oct 17, 2016 | 7.061 | 7.094 | 7.003 | 7.003 | 6,056,764 | -0.05(-0.72%) |
Oct 14, 2016 | 7.040 | 7.120 | 6.996 | 7.054 | 6,350,518 | +0.00(+0.00%) |
Oct 13, 2016 | 6.967 | 7.080 | 6.952 | 7.054 | 9,165,308 | +0.07(+0.94%) |
Oct 12, 2016 | 6.887 | 7.036 | 6.858 | 6.989 | 10,297,820 | +0.12(+1.69%) |
Oct 11, 2016 | 6.989 | 7.025 | 6.858 | 6.872 | 6,557,569 | -0.15(-2.07%) |
Oct 10, 2016 | 6.938 | 7.069 | 6.931 | 7.018 | 8,147,938 | +0.09(+1.37%) |
Oct 07, 2016 | 7.003 | 7.156 | 6.916 | 6.923 | 8,401,160 | -0.06(-0.83%) |
Oct 06, 2016 | 6.974 | 7.011 | 6.712 | 6.981 | 11,113,115 | -0.03(-0.41%) |
Oct 05, 2016 | 7.294 | 7.367 | 7.011 | 7.011 | 10,870,004 | -0.28(-3.89%) |
Oct 04, 2016 | 7.447 | 7.461 | 7.236 | 7.294 | 17,624,634 | -0.17(-2.34%) |
Oct 03, 2016 | 7.505 | 7.527 | 7.432 | 7.469 | 18,599,940 | -0.07(-0.96%) |
Sep 30, 2016 | 7.498 | 7.570 | 7.418 | 7.541 | 16,968,042 | +0.09(+1.27%) |
Sep 29, 2016 | 7.527 | 7.530 | 7.447 | 7.447 | 8,266,316 | -0.09(-1.25%) |
Sep 28, 2016 | 7.447 | 7.592 | 7.418 | 7.541 | 7,087,973 | +0.14(+1.84%) |
Sep 27, 2016 | 7.427 | 7.484 | 7.380 | 7.405 | 10,483,379 | -0.01(-0.19%) |
Sep 26, 2016 | 7.391 | 7.470 | 7.369 | 7.419 | 9,653,700 | +0.04(+0.49%) |
Sep 23, 2016 | 7.383 | 7.448 | 7.326 | 7.383 | 10,199,083 | -0.04(-0.58%) |
Sep 22, 2016 | 7.326 | 7.434 | 7.283 | 7.427 | 9,515,669 | +0.19(+2.58%) |
Sep 21, 2016 | 7.211 | 7.262 | 7.053 | 7.240 | 10,240,764 | +0.03(+0.40%) |
Sep 20, 2016 | 7.233 | 7.247 | 7.183 | 7.211 | 7,139,118 | +0.02(+0.30%) |
Sep 19, 2016 | 7.147 | 7.190 | 7.104 | 7.190 | 7,723,193 | +0.04(+0.60%) |
Sep 16, 2016 | 7.111 | 7.147 | 7.053 | 7.147 | 13,950,255 | +0.02(+0.30%) |
Sep 15, 2016 | 7.089 | 7.132 | 7.028 | 7.125 | 7,854,552 | +0.05(+0.71%) |
Sep 14, 2016 | 7.032 | 7.089 | 7.001 | 7.075 | 7,215,060 | +0.06(+0.92%) |
Sep 13, 2016 | 7.175 | 7.197 | 7.003 | 7.010 | 10,442,515 | -0.20(-2.79%) |
Sep 12, 2016 | 7.068 | 7.262 | 7.053 | 7.211 | 12,474,739 | +0.09(+1.21%) |
Sep 09, 2016 | 7.513 | 7.513 | 7.125 | 7.125 | 16,788,164 | -0.45(-5.97%) |
Sep 08, 2016 | 7.678 | 7.699 | 7.534 | 7.577 | 15,043,467 | -0.14(-1.86%) |
Sep 07, 2016 | 7.642 | 7.721 | 7.599 | 7.721 | 13,156,343 | +0.08(+1.03%) |
Sep 06, 2016 | 7.520 | 7.642 | 7.491 | 7.642 | 10,948,472 | +0.14(+1.91%) |
Sep 02, 2016 | 7.470 | 7.498 | 7.498 | 7.498 | 10,150,492 | +0.08(+1.06%) |