Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.986 | 6.993 | 6.971 | 6.981 | 496,599 | -0.01(-0.07%) |
Mar 30, 2017 | 6.966 | 7.001 | 6.966 | 6.986 | 239,686 | +0.01(+0.15%) |
Mar 29, 2017 | 6.955 | 6.986 | 6.941 | 6.976 | 405,531 | +0.01(+0.15%) |
Mar 28, 2017 | 6.889 | 6.971 | 6.889 | 6.966 | 270,429 | +0.07(+0.96%) |
Mar 27, 2017 | 6.854 | 6.910 | 6.834 | 6.900 | 338,883 | -0.01(-0.07%) |
Mar 24, 2017 | 6.925 | 6.940 | 6.884 | 6.905 | 158,872 | +0.00(+0.00%) |
Mar 23, 2017 | 6.900 | 6.943 | 6.900 | 6.905 | 203,152 | -0.01(-0.07%) |
Mar 22, 2017 | 6.900 | 6.920 | 6.879 | 6.910 | 343,029 | -0.01(-0.07%) |
Mar 21, 2017 | 7.006 | 7.006 | 6.889 | 6.915 | 415,273 | -0.08(-1.09%) |
Mar 20, 2017 | 7.001 | 7.016 | 6.981 | 6.991 | 152,333 | -0.01(-0.14%) |
Mar 17, 2017 | 7.016 | 7.032 | 7.001 | 7.001 | 224,677 | -0.02(-0.22%) |
Mar 16, 2017 | 7.016 | 7.016 | 6.983 | 7.016 | 270,594 | +0.01(+0.14%) |
Mar 15, 2017 | 6.981 | 7.016 | 6.966 | 7.006 | 484,145 | +0.04(+0.58%) |
Mar 14, 2017 | 6.966 | 6.971 | 6.940 | 6.966 | 69,125 | -0.02(-0.22%) |
Mar 13, 2017 | 6.950 | 6.986 | 6.950 | 6.981 | 221,015 | +0.02(+0.29%) |
Mar 10, 2017 | 6.986 | 6.986 | 6.961 | 6.961 | 214,704 | +0.01(+0.15%) |
Mar 09, 2017 | 6.960 | 6.971 | 6.928 | 6.950 | 405,633 | -0.01(-0.07%) |
Mar 08, 2017 | 6.981 | 6.996 | 6.950 | 6.955 | 204,578 | -0.02(-0.22%) |
Mar 07, 2017 | 6.971 | 6.996 | 6.971 | 6.971 | 182,327 | -0.02(-0.29%) |
Mar 06, 2017 | 6.986 | 7.001 | 6.955 | 6.991 | 243,009 | -0.02(-0.29%) |
Mar 03, 2017 | 6.976 | 7.011 | 6.976 | 7.011 | 468,998 | +0.04(+0.58%) |
Mar 02, 2017 | 7.006 | 7.014 | 6.971 | 6.971 | 463,453 | -0.05(-0.65%) |
Mar 01, 2017 | 6.961 | 7.028 | 6.961 | 7.016 | 396,910 | +0.10(+1.47%) |
Feb 28, 2017 | 6.925 | 6.940 | 6.895 | 6.915 | 319,422 | -0.02(-0.22%) |
Feb 27, 2017 | 6.915 | 6.955 | 6.910 | 6.930 | 276,517 | +0.01(+0.07%) |
Feb 24, 2017 | 6.900 | 6.925 | 6.885 | 6.925 | 275,481 | +0.01(+0.07%) |
Feb 23, 2017 | 6.930 | 6.940 | 6.905 | 6.920 | 305,184 | -0.01(-0.07%) |
Feb 22, 2017 | 6.895 | 6.925 | 6.895 | 6.925 | 316,084 | +0.02(+0.22%) |
Feb 21, 2017 | 6.874 | 6.915 | 6.874 | 6.910 | 303,064 | +0.04(+0.59%) |
Feb 17, 2017 | 6.869 | 6.869 | 6.869 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 6.884 | 6.887 | 6.854 | 6.874 | 204,761 | -0.02(-0.22%) |
Feb 15, 2017 | 6.854 | 6.905 | 6.838 | 6.889 | 270,576 | +0.03(+0.37%) |
Feb 14, 2017 | 6.823 | 6.864 | 6.808 | 6.864 | 247,984 | +0.04(+0.52%) |
Feb 13, 2017 | 6.803 | 6.849 | 6.803 | 6.829 | 400,823 | +0.05(+0.67%) |
Feb 10, 2017 | 6.778 | 6.793 | 6.768 | 6.783 | 210,757 | +0.03(+0.45%) |
Feb 09, 2017 | 6.722 | 6.773 | 6.722 | 6.752 | 532,108 | +0.04(+0.53%) |
Feb 08, 2017 | 6.722 | 6.727 | 6.702 | 6.717 | 235,061 | +0.01(+0.15%) |
Feb 07, 2017 | 6.712 | 6.727 | 6.691 | 6.707 | 323,308 | +0.00(+0.00%) |
Feb 06, 2017 | 6.707 | 6.717 | 6.686 | 6.707 | 366,629 | +0.01(+0.08%) |
Feb 03, 2017 | 6.686 | 6.722 | 6.686 | 6.702 | 488,237 | +0.04(+0.53%) |
Feb 02, 2017 | 6.656 | 6.671 | 6.641 | 6.666 | 260,406 | +0.01(+0.08%) |
Feb 01, 2017 | 6.656 | 6.666 | 6.638 | 6.661 | 509,905 | +0.02(+0.30%) |
Jan 31, 2017 | 6.606 | 6.641 | 6.596 | 6.641 | 467,590 | +0.02(+0.23%) |
Jan 30, 2017 | 6.631 | 6.646 | 6.611 | 6.626 | 577,896 | -0.04(-0.61%) |
Jan 27, 2017 | 6.676 | 6.684 | 6.666 | 6.666 | 552,284 | -0.01(-0.15%) |
Jan 26, 2017 | 6.666 | 6.691 | 6.661 | 6.676 | 517,258 | +0.02(+0.23%) |
Jan 25, 2017 | 6.631 | 6.676 | 6.626 | 6.661 | 407,094 | +0.06(+0.84%) |
Jan 24, 2017 | 6.595 | 6.616 | 6.575 | 6.606 | 516,229 | +0.03(+0.46%) |
Jan 23, 2017 | 6.575 | 6.580 | 6.555 | 6.575 | 454,254 | +0.00(+0.00%) |
Jan 20, 2017 | 6.560 | 6.585 | 6.550 | 6.575 | 340,943 | +0.03(+0.46%) |
Jan 19, 2017 | 6.570 | 6.570 | 6.540 | 6.545 | 328,831 | -0.03(-0.38%) |
Jan 18, 2017 | 6.555 | 6.570 | 6.538 | 6.570 | 206,167 | +0.03(+0.39%) |
Jan 17, 2017 | 6.565 | 6.570 | 6.545 | 6.545 | 241,985 | -0.03(-0.38%) |
Jan 13, 2017 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Jan 12, 2017 | 6.585 | 6.585 | 6.534 | 6.560 | 275,830 | -0.01(-0.15%) |
Jan 11, 2017 | 6.545 | 6.575 | 6.540 | 6.570 | 398,784 | +0.02(+0.31%) |
Jan 10, 2017 | 6.545 | 6.575 | 6.545 | 6.550 | 476,353 | +0.01(+0.08%) |
Jan 09, 2017 | 6.550 | 6.560 | 6.540 | 6.545 | 453,851 | -0.01(-0.08%) |
Jan 06, 2017 | 6.530 | 6.560 | 6.513 | 6.550 | 387,890 | +0.04(+0.54%) |
Jan 05, 2017 | 6.494 | 6.520 | 6.484 | 6.514 | 535,590 | +0.02(+0.23%) |
Jan 04, 2017 | 6.484 | 6.511 | 6.484 | 6.499 | 619,944 | +0.04(+0.55%) |
Jan 03, 2017 | 6.479 | 6.503 | 6.459 | 6.464 | 408,102 | +0.04(+0.55%) |
Dec 30, 2016 | 6.428 | 6.428 | 6.428 | 0 | -0.04(-0.55%) | |
Dec 29, 2016 | 6.474 | 6.489 | 6.449 | 6.464 | 347,653 | -0.01(-0.16%) |
Dec 28, 2016 | 6.525 | 6.525 | 6.474 | 6.474 | 320,649 | -0.03(-0.47%) |
Dec 27, 2016 | 6.499 | 6.520 | 6.489 | 6.504 | 568,011 | +0.02(+0.31%) |
Dec 23, 2016 | 6.484 | 6.484 | 6.484 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 6.504 | 6.514 | 6.489 | 6.499 | 230,903 | -0.01(-0.16%) |
Dec 21, 2016 | 6.509 | 6.530 | 6.504 | 6.509 | 383,044 | -0.02(-0.23%) |
Dec 20, 2016 | 6.504 | 6.535 | 6.499 | 6.525 | 522,790 | +0.02(+0.31%) |
Dec 19, 2016 | 6.494 | 6.509 | 6.474 | 6.504 | 621,753 | +0.01(+0.16%) |
Dec 16, 2016 | 6.484 | 6.499 | 6.474 | 6.494 | 465,451 | +0.02(+0.23%) |
Dec 15, 2016 | 6.444 | 6.499 | 6.439 | 6.479 | 524,148 | +0.03(+0.39%) |
Dec 14, 2016 | 6.479 | 6.504 | 6.439 | 6.454 | 560,533 | -0.05(-0.76%) |
Dec 13, 2016 | 6.428 | 6.509 | 6.428 | 6.503 | 742,777 | +0.08(+1.24%) |
Dec 12, 2016 | 6.428 | 6.439 | 6.412 | 6.423 | 437,411 | +0.01(+0.08%) |
Dec 09, 2016 | 6.403 | 6.428 | 6.403 | 6.418 | 256,228 | +0.04(+0.63%) |
Dec 08, 2016 | 6.358 | 6.400 | 6.353 | 6.378 | 541,005 | +0.02(+0.32%) |
Dec 07, 2016 | 6.272 | 6.383 | 6.272 | 6.358 | 503,481 | +0.08(+1.21%) |
Dec 06, 2016 | 6.292 | 6.292 | 6.262 | 6.282 | 787,055 | +0.02(+0.24%) |
Dec 05, 2016 | 6.297 | 6.307 | 6.257 | 6.267 | 1,021,184 | +0.01(+0.16%) |
Dec 02, 2016 | 6.272 | 6.287 | 6.236 | 6.257 | 520,152 | -0.02(-0.24%) |
Dec 01, 2016 | 6.277 | 6.291 | 6.257 | 6.272 | 511,449 | +0.00(+0.00%) |
Nov 30, 2016 | 6.317 | 6.317 | 6.262 | 6.272 | 429,965 | +0.00(+0.00%) |
Nov 29, 2016 | 6.277 | 6.302 | 6.267 | 6.272 | 510,747 | -0.03(-0.40%) |
Nov 28, 2016 | 6.317 | 6.327 | 6.292 | 6.297 | 317,654 | -0.04(-0.64%) |
Nov 25, 2016 | 6.312 | 6.337 | 6.312 | 6.337 | 204,611 | +0.03(+0.48%) |
Nov 23, 2016 | 6.307 | 6.307 | 6.307 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.368 | 6.368 | 6.286 | 6.312 | 1,525,412 | +0.01(+0.08%) |
Nov 21, 2016 | 6.241 | 6.326 | 6.241 | 6.307 | 1,147,624 | +0.07(+1.06%) |
Nov 18, 2016 | 6.231 | 6.245 | 6.212 | 6.241 | 511,095 | +0.02(+0.38%) |
Nov 17, 2016 | 6.193 | 6.231 | 6.193 | 6.217 | 326,778 | +0.01(+0.15%) |
Nov 16, 2016 | 6.184 | 6.212 | 6.179 | 6.208 | 210,527 | +0.01(+0.15%) |
Nov 15, 2016 | 6.170 | 6.212 | 6.165 | 6.198 | 307,180 | +0.04(+0.69%) |
Nov 14, 2016 | 6.179 | 6.193 | 6.155 | 6.155 | 307,338 | -0.01(-0.15%) |
Nov 11, 2016 | 6.184 | 6.184 | 6.141 | 6.165 | 226,031 | -0.02(-0.31%) |
Nov 10, 2016 | 6.193 | 6.208 | 6.127 | 6.184 | 440,889 | +0.04(+0.69%) |
Nov 09, 2016 | 6.018 | 6.179 | 6.018 | 6.141 | 651,132 | +0.06(+1.01%) |
Nov 08, 2016 | 6.042 | 6.094 | 6.040 | 6.080 | 215,001 | +0.04(+0.71%) |
Nov 07, 2016 | 6.013 | 6.051 | 6.009 | 6.037 | 359,121 | +0.09(+1.51%) |
Nov 04, 2016 | 5.971 | 5.980 | 5.942 | 5.947 | 311,244 | -0.01(-0.24%) |
Nov 03, 2016 | 5.980 | 5.994 | 5.961 | 5.961 | 342,445 | -0.02(-0.40%) |
Nov 02, 2016 | 6.013 | 6.018 | 5.975 | 5.985 | 281,256 | -0.03(-0.55%) |
Nov 01, 2016 | 6.065 | 6.071 | 5.980 | 6.018 | 213,884 | -0.04(-0.63%) |
Oct 31, 2016 | 6.080 | 6.089 | 6.046 | 6.056 | 413,622 | -0.02(-0.39%) |
Oct 28, 2016 | 6.099 | 6.122 | 6.075 | 6.080 | 227,971 | -0.03(-0.47%) |
Oct 27, 2016 | 6.151 | 6.160 | 6.108 | 6.108 | 197,192 | -0.02(-0.39%) |
Oct 26, 2016 | 6.122 | 6.146 | 6.108 | 6.132 | 107,579 | -0.01(-0.23%) |
Oct 25, 2016 | 6.155 | 6.165 | 6.146 | 6.146 | 234,671 | -0.00(-0.08%) |
Oct 24, 2016 | 6.146 | 6.170 | 6.141 | 6.151 | 344,416 | +0.01(+0.15%) |
Oct 21, 2016 | 6.118 | 6.141 | 6.108 | 6.141 | 113,370 | +0.01(+0.23%) |
Oct 20, 2016 | 6.151 | 6.165 | 6.103 | 6.127 | 475,507 | -0.02(-0.39%) |
Oct 19, 2016 | 6.141 | 6.170 | 6.132 | 6.151 | 260,282 | +0.00(+0.08%) |
Oct 18, 2016 | 6.146 | 6.155 | 6.113 | 6.146 | 341,415 | +0.03(+0.54%) |
Oct 17, 2016 | 6.141 | 6.141 | 6.099 | 6.113 | 305,626 | -0.03(-0.46%) |
Oct 14, 2016 | 6.165 | 6.175 | 6.137 | 6.141 | 200,081 | +0.01(+0.15%) |
Oct 13, 2016 | 6.110 | 6.155 | 6.089 | 6.132 | 433,197 | -0.02(-0.38%) |
Oct 12, 2016 | 6.146 | 6.172 | 6.141 | 6.155 | 235,749 | +0.01(+0.15%) |
Oct 11, 2016 | 6.208 | 6.208 | 6.127 | 6.146 | 523,335 | -0.06(-0.92%) |
Oct 10, 2016 | 6.203 | 6.222 | 6.203 | 6.203 | 208,231 | +0.02(+0.38%) |
Oct 07, 2016 | 6.193 | 6.199 | 6.151 | 6.179 | 261,793 | -0.00(-0.08%) |
Oct 06, 2016 | 6.198 | 6.203 | 6.174 | 6.184 | 234,253 | +0.00(+0.00%) |
Oct 05, 2016 | 6.198 | 6.212 | 6.179 | 6.184 | 246,402 | +0.02(+0.38%) |
Oct 04, 2016 | 6.189 | 6.203 | 6.151 | 6.160 | 309,298 | -0.04(-0.61%) |
Oct 03, 2016 | 6.212 | 6.212 | 6.191 | 6.198 | 225,599 | -0.03(-0.53%) |
Sep 30, 2016 | 6.184 | 6.231 | 6.184 | 6.231 | 313,285 | +0.07(+1.15%) |
Sep 29, 2016 | 6.193 | 6.217 | 6.151 | 6.160 | 445,220 | -0.05(-0.76%) |
Sep 28, 2016 | 6.193 | 6.222 | 6.160 | 6.208 | 286,108 | +0.03(+0.46%) |
Sep 27, 2016 | 6.151 | 6.184 | 6.146 | 6.179 | 273,151 | +0.02(+0.38%) |
Sep 26, 2016 | 6.170 | 6.189 | 6.146 | 6.155 | 474,241 | -0.05(-0.84%) |
Sep 23, 2016 | 6.208 | 6.227 | 6.203 | 6.208 | 238,541 | -0.02(-0.30%) |
Sep 22, 2016 | 6.203 | 6.260 | 6.198 | 6.227 | 661,477 | +0.04(+0.61%) |
Sep 21, 2016 | 6.146 | 6.193 | 6.132 | 6.189 | 537,624 | +0.06(+0.93%) |
Sep 20, 2016 | 6.151 | 6.165 | 6.118 | 6.132 | 318,759 | +0.00(+0.08%) |
Sep 19, 2016 | 6.146 | 6.163 | 6.122 | 6.127 | 547,494 | -0.01(-0.15%) |
Sep 16, 2016 | 6.127 | 6.141 | 6.099 | 6.137 | 273,108 | -0.01(-0.15%) |
Sep 15, 2016 | 6.080 | 6.146 | 6.080 | 6.146 | 287,714 | +0.06(+0.93%) |
Sep 14, 2016 | 6.075 | 6.114 | 6.070 | 6.089 | 187,843 | +0.01(+0.23%) |
Sep 13, 2016 | 6.122 | 6.132 | 6.042 | 6.075 | 369,276 | -0.09(-1.54%) |
Sep 12, 2016 | 6.075 | 6.184 | 6.075 | 6.170 | 427,810 | +0.05(+0.85%) |
Sep 09, 2016 | 6.222 | 6.241 | 6.113 | 6.118 | 376,451 | -0.14(-2.27%) |
Sep 08, 2016 | 6.255 | 6.274 | 6.246 | 6.260 | 230,558 | -0.01(-0.15%) |
Sep 07, 2016 | 6.279 | 6.288 | 6.260 | 6.269 | 189,534 | +0.00(+0.08%) |
Sep 06, 2016 | 6.260 | 6.279 | 6.245 | 6.264 | 201,835 | +0.01(+0.23%) |
Sep 02, 2016 | 6.255 | 6.250 | 6.250 | 6.250 | 263,156 | +0.03(+0.53%) |
Sep 01, 2016 | 6.227 | 6.236 | 6.189 | 6.217 | 397,261 | -0.00(-0.08%) |
Aug 31, 2016 | 6.227 | 6.241 | 6.217 | 6.222 | 320,732 | -0.02(-0.38%) |
Aug 30, 2016 | 6.255 | 6.264 | 6.227 | 6.245 | 335,698 | -0.01(-0.23%) |
Aug 29, 2016 | 6.245 | 6.274 | 6.245 | 6.260 | 396,378 | +0.02(+0.38%) |
Aug 26, 2016 | 6.245 | 6.288 | 6.203 | 6.236 | 528,729 | -0.01(-0.15%) |
Aug 25, 2016 | 6.250 | 6.274 | 6.241 | 6.245 | 351,566 | -0.01(-0.23%) |
Aug 24, 2016 | 6.288 | 6.288 | 6.255 | 6.260 | 234,346 | -0.03(-0.53%) |
Aug 23, 2016 | 6.288 | 6.312 | 6.284 | 6.293 | 351,152 | +0.02(+0.30%) |
Aug 22, 2016 | 6.241 | 6.279 | 6.236 | 6.274 | 216,972 | +0.01(+0.23%) |
Aug 19, 2016 | 6.245 | 6.264 | 6.241 | 6.260 | 119,570 | -0.01(-0.23%) |
Aug 18, 2016 | 6.231 | 6.274 | 6.231 | 6.274 | 214,701 | +0.04(+0.61%) |
Aug 17, 2016 | 6.236 | 6.250 | 6.222 | 6.236 | 293,760 | -0.01(-0.23%) |
Aug 16, 2016 | 6.255 | 6.255 | 6.227 | 6.250 | 263,177 | -0.00(-0.08%) |
Aug 15, 2016 | 6.245 | 6.278 | 6.245 | 6.255 | 247,065 | +0.01(+0.23%) |
Aug 12, 2016 | 6.245 | 6.260 | 6.241 | 6.241 | 155,834 | -0.02(-0.30%) |
Aug 11, 2016 | 6.260 | 6.265 | 6.241 | 6.260 | 104,737 | +0.03(+0.46%) |
Aug 10, 2016 | 6.260 | 6.260 | 6.222 | 6.231 | 201,138 | -0.00(-0.02%) |
Aug 09, 2016 | 6.231 | 6.255 | 6.231 | 6.232 | 167,753 | +0.02(+0.24%) |
Aug 08, 2016 | 6.231 | 6.241 | 6.208 | 6.217 | 301,564 | -0.02(-0.30%) |
Aug 05, 2016 | 6.194 | 6.236 | 6.194 | 6.236 | 623,887 | +0.05(+0.84%) |
Aug 04, 2016 | 6.175 | 6.189 | 6.169 | 6.184 | 155,560 | +0.00(+0.00%) |
Aug 03, 2016 | 6.156 | 6.184 | 6.142 | 6.184 | 112,392 | +0.02(+0.38%) |
Aug 02, 2016 | 6.189 | 6.189 | 6.127 | 6.160 | 364,587 | -0.04(-0.61%) |
Aug 01, 2016 | 6.198 | 6.203 | 6.179 | 6.198 | 248,608 | +0.00(+0.00%) |
Jul 29, 2016 | 6.194 | 6.217 | 6.179 | 6.198 | 285,802 | +0.01(+0.15%) |
Jul 28, 2016 | 6.156 | 6.189 | 6.146 | 6.189 | 219,000 | +0.02(+0.31%) |
Jul 27, 2016 | 6.160 | 6.176 | 6.151 | 6.170 | 235,853 | +0.02(+0.31%) |
Jul 26, 2016 | 6.137 | 6.160 | 6.127 | 6.151 | 299,529 | +0.01(+0.15%) |
Jul 25, 2016 | 6.170 | 6.175 | 6.118 | 6.142 | 492,798 | -0.02(-0.31%) |
Jul 22, 2016 | 6.146 | 6.176 | 6.146 | 6.160 | 265,614 | -0.00(-0.08%) |
Jul 21, 2016 | 6.175 | 6.179 | 6.135 | 6.165 | 306,680 | +0.00(+0.08%) |
Jul 20, 2016 | 6.156 | 6.175 | 6.146 | 6.160 | 363,422 | +0.02(+0.31%) |
Jul 19, 2016 | 6.137 | 6.156 | 6.127 | 6.142 | 243,096 | -0.02(-0.31%) |
Jul 18, 2016 | 6.142 | 6.160 | 6.123 | 6.160 | 277,322 | +0.01(+0.23%) |
Jul 15, 2016 | 6.160 | 6.179 | 6.127 | 6.146 | 280,917 | -0.01(-0.23%) |
Jul 14, 2016 | 6.160 | 6.170 | 6.135 | 6.160 | 292,561 | +0.04(+0.62%) |
Jul 13, 2016 | 6.165 | 6.165 | 6.113 | 6.123 | 319,543 | -0.02(-0.38%) |
Jul 12, 2016 | 6.127 | 6.151 | 6.113 | 6.146 | 411,421 | +0.04(+0.62%) |
Jul 11, 2016 | 6.090 | 6.132 | 6.090 | 6.109 | 342,700 | +0.04(+0.62%) |
Jul 08, 2016 | 6.019 | 5.995 | 5.995 | 6.071 | 477,753 | +0.08(+1.26%) |
Jul 07, 2016 | 5.986 | 6.014 | 5.946 | 5.995 | 357,114 | +0.00(+0.00%) |
Jul 06, 2016 | 5.934 | 5.995 | 5.920 | 5.995 | 247,939 | +0.03(+0.55%) |
Jul 05, 2016 | 5.953 | 5.962 | 5.929 | 5.962 | 163,177 | -0.04(-0.71%) |
Jul 01, 2016 | 5.976 | 6.005 | 6.005 | 6.005 | 293,813 | +0.02(+0.39%) |
Jun 30, 2016 | 5.915 | 5.995 | 5.906 | 5.981 | 334,562 | +0.08(+1.28%) |
Jun 29, 2016 | 5.839 | 5.915 | 5.839 | 5.906 | 285,738 | +0.10(+1.79%) |
Jun 28, 2016 | 5.740 | 5.806 | 5.740 | 5.802 | 314,454 | +0.09(+1.66%) |
Jun 27, 2016 | 5.802 | 5.802 | 5.698 | 5.707 | 438,795 | -0.12(-2.03%) |
Jun 24, 2016 | 5.811 | 5.887 | 5.806 | 5.825 | 698,308 | -0.17(-2.91%) |
Jun 23, 2016 | 6.000 | 6.005 | 5.976 | 6.000 | 465,257 | +0.05(+0.87%) |
Jun 22, 2016 | 5.962 | 5.981 | 5.948 | 5.948 | 356,442 | +0.00(+0.00%) |
Jun 21, 2016 | 5.953 | 5.967 | 5.943 | 5.948 | 404,168 | -0.00(-0.08%) |
Jun 20, 2016 | 5.997 | 6.000 | 5.953 | 5.953 | 334,291 | +0.04(+0.64%) |
Jun 17, 2016 | 5.915 | 5.943 | 5.901 | 5.915 | 246,693 | -0.01(-0.16%) |
Jun 16, 2016 | 5.901 | 5.943 | 5.868 | 5.924 | 1,015,443 | -0.01(-0.24%) |
Jun 15, 2016 | 5.972 | 5.986 | 5.939 | 5.939 | 168,310 | -0.01(-0.24%) |
Jun 14, 2016 | 5.943 | 5.986 | 5.929 | 5.953 | 185,136 | -0.02(-0.40%) |
Jun 13, 2016 | 6.005 | 6.038 | 5.972 | 5.976 | 467,850 | -0.05(-0.86%) |
Jun 10, 2016 | 6.052 | 6.061 | 6.014 | 6.028 | 374,673 | -0.06(-1.01%) |
Jun 09, 2016 | 6.099 | 6.109 | 6.076 | 6.090 | 241,647 | -0.02(-0.39%) |
Jun 08, 2016 | 6.094 | 6.118 | 6.094 | 6.113 | 137,249 | +0.02(+0.39%) |
Jun 07, 2016 | 6.080 | 6.113 | 6.071 | 6.090 | 272,598 | -0.00(-0.08%) |
Jun 06, 2016 | 6.061 | 6.099 | 6.061 | 6.094 | 316,465 | +0.05(+0.78%) |
Jun 03, 2016 | 6.038 | 6.066 | 6.014 | 6.047 | 270,389 | -0.01(-0.23%) |
Jun 02, 2016 | 6.038 | 6.061 | 6.028 | 6.061 | 351,466 | +0.01(+0.23%) |
Jun 01, 2016 | 6.005 | 6.047 | 5.995 | 6.047 | 545,788 | +0.02(+0.31%) |
May 31, 2016 | 6.033 | 6.057 | 6.000 | 6.028 | 352,150 | +0.01(+0.16%) |
May 27, 2016 | 6.014 | 6.019 | 6.019 | 6.019 | 221,790 | +0.02(+0.39%) |
May 26, 2016 | 6.024 | 6.031 | 5.991 | 5.995 | 351,852 | -0.01(-0.24%) |
May 25, 2016 | 5.967 | 6.014 | 5.967 | 6.009 | 398,148 | +0.05(+0.92%) |
May 24, 2016 | 5.929 | 5.962 | 5.921 | 5.955 | 524,698 | +0.05(+0.91%) |
May 23, 2016 | 5.901 | 5.931 | 5.891 | 5.901 | 317,191 | +0.00(+0.00%) |
May 20, 2016 | 5.896 | 5.939 | 5.891 | 5.901 | 266,728 | +0.02(+0.32%) |
May 19, 2016 | 5.891 | 5.891 | 5.854 | 5.882 | 221,614 | -0.03(-0.48%) |
May 18, 2016 | 5.901 | 5.929 | 5.868 | 5.910 | 394,674 | +0.01(+0.16%) |
May 17, 2016 | 5.924 | 5.939 | 5.901 | 5.901 | 181,734 | -0.04(-0.64%) |
May 16, 2016 | 5.896 | 5.957 | 5.896 | 5.939 | 255,537 | +0.04(+0.72%) |
May 13, 2016 | 5.924 | 5.957 | 5.896 | 5.896 | 205,983 | -0.05(-0.79%) |
May 12, 2016 | 5.986 | 6.000 | 5.915 | 5.943 | 377,494 | -0.01(-0.16%) |
May 11, 2016 | 6.000 | 6.009 | 5.953 | 5.953 | 195,287 | -0.04(-0.71%) |
May 10, 2016 | 5.953 | 5.998 | 5.948 | 5.995 | 258,619 | +0.06(+1.03%) |
May 09, 2016 | 5.915 | 5.944 | 5.906 | 5.934 | 404,573 | +0.03(+0.48%) |
May 06, 2016 | 5.873 | 5.925 | 5.873 | 5.906 | 332,933 | +0.01(+0.16%) |
May 05, 2016 | 5.944 | 5.944 | 5.892 | 5.897 | 423,490 | +0.00(+0.00%) |
May 04, 2016 | 5.920 | 5.934 | 5.892 | 5.897 | 338,188 | -0.04(-0.71%) |
May 03, 2016 | 5.939 | 5.958 | 5.915 | 5.939 | 361,888 | -0.04(-0.71%) |
May 02, 2016 | 5.986 | 6.000 | 5.962 | 5.981 | 224,836 | +0.03(+0.55%) |
Apr 29, 2016 | 5.991 | 5.992 | 5.925 | 5.948 | 240,672 | -0.04(-0.63%) |
Apr 28, 2016 | 6.023 | 6.056 | 5.986 | 5.986 | 476,314 | -0.07(-1.09%) |
Apr 27, 2016 | 6.033 | 6.070 | 6.009 | 6.052 | 393,657 | +0.00(+0.08%) |
Apr 26, 2016 | 6.014 | 6.047 | 6.009 | 6.047 | 261,305 | +0.05(+0.78%) |
Apr 25, 2016 | 6.009 | 6.019 | 5.981 | 6.000 | 310,361 | -0.02(-0.39%) |
Apr 22, 2016 | 6.023 | 6.047 | 6.014 | 6.023 | 323,882 | -0.02(-0.31%) |
Apr 21, 2016 | 6.052 | 6.070 | 6.028 | 6.042 | 504,591 | -0.01(-0.23%) |
Apr 20, 2016 | 6.052 | 6.080 | 6.052 | 6.056 | 310,882 | +0.00(+0.00%) |
Apr 19, 2016 | 6.056 | 6.085 | 6.042 | 6.056 | 358,836 | +0.01(+0.23%) |
Apr 18, 2016 | 6.000 | 6.047 | 5.995 | 6.042 | 478,196 | +0.03(+0.47%) |
Apr 15, 2016 | 6.009 | 6.019 | 6.000 | 6.014 | 144,280 | -0.01(-0.23%) |
Apr 14, 2016 | 6.023 | 6.028 | 6.000 | 6.028 | 212,178 | +0.01(+0.23%) |
Apr 13, 2016 | 5.981 | 6.028 | 5.981 | 6.014 | 300,850 | +0.04(+0.71%) |
Apr 12, 2016 | 5.915 | 5.972 | 5.910 | 5.972 | 180,202 | +0.04(+0.71%) |
Apr 11, 2016 | 5.934 | 5.953 | 5.915 | 5.929 | 162,389 | +0.00(+0.00%) |
Apr 08, 2016 | 5.915 | 5.953 | 5.897 | 5.929 | 280,194 | +0.02(+0.40%) |
Apr 07, 2016 | 5.901 | 5.929 | 5.873 | 5.906 | 361,780 | -0.05(-0.79%) |
Apr 06, 2016 | 5.864 | 5.953 | 5.864 | 5.953 | 217,097 | +0.08(+1.36%) |
Apr 05, 2016 | 5.901 | 5.906 | 5.845 | 5.873 | 1,000,322 | -0.08(-1.26%) |
Apr 04, 2016 | 5.967 | 5.967 | 5.934 | 5.948 | 428,876 | -0.02(-0.39%) |