Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.384 | 6.455 | 6.382 | 6.384 | 32,555 | -0.03(-0.47%) |
Jan 30, 2019 | 6.324 | 6.438 | 6.318 | 6.414 | 61,793 | +0.08(+1.22%) |
Jan 29, 2019 | 6.324 | 6.336 | 6.310 | 6.336 | 37,707 | +0.04(+0.66%) |
Jan 28, 2019 | 6.306 | 6.330 | 6.294 | 6.294 | 26,236 | -0.04(-0.57%) |
Jan 25, 2019 | 6.282 | 6.354 | 6.282 | 6.330 | 53,803 | +0.06(+0.94%) |
Jan 24, 2019 | 6.294 | 6.359 | 6.264 | 6.271 | 26,633 | -0.05(-0.84%) |
Jan 23, 2019 | 6.312 | 6.324 | 6.265 | 6.324 | 32,136 | +0.03(+0.47%) |
Jan 22, 2019 | 6.390 | 6.438 | 6.270 | 6.294 | 35,704 | -0.09(-1.40%) |
Jan 18, 2019 | 6.253 | 6.390 | 6.205 | 6.384 | 67,547 | +0.12(+1.90%) |
Jan 17, 2019 | 6.169 | 6.264 | 6.115 | 6.264 | 81,990 | +0.10(+1.55%) |
Jan 16, 2019 | 6.097 | 6.169 | 6.097 | 6.169 | 27,878 | +0.04(+0.68%) |
Jan 15, 2019 | 6.058 | 6.127 | 6.038 | 6.127 | 17,443 | +0.10(+1.68%) |
Jan 14, 2019 | 6.026 | 6.109 | 6.026 | 6.026 | 38,466 | -0.08(-1.27%) |
Jan 11, 2019 | 6.115 | 6.133 | 6.056 | 6.103 | 33,354 | -0.04(-0.58%) |
Jan 10, 2019 | 6.187 | 6.187 | 6.032 | 6.139 | 46,056 | -0.04(-0.58%) |
Jan 09, 2019 | 5.966 | 6.175 | 5.877 | 6.175 | 99,132 | +0.17(+2.88%) |
Jan 08, 2019 | 5.978 | 6.008 | 5.912 | 6.002 | 21,102 | +0.10(+1.72%) |
Jan 07, 2019 | 5.763 | 5.936 | 5.763 | 5.901 | 43,858 | +0.17(+2.91%) |
Jan 04, 2019 | 5.674 | 5.745 | 5.608 | 5.734 | 55,982 | +0.15(+2.67%) |
Jan 03, 2019 | 5.602 | 5.704 | 5.555 | 5.584 | 32,040 | +0.04(+0.65%) |
Jan 02, 2019 | 5.459 | 5.572 | 5.459 | 5.549 | 14,706 | +0.05(+0.87%) |
Dec 31, 2018 | 5.483 | 5.584 | 5.441 | 5.501 | 110,623 | -0.01(-0.22%) |
Dec 28, 2018 | 5.423 | 5.543 | 5.405 | 5.513 | 94,700 | +0.10(+1.76%) |
Dec 27, 2018 | 5.298 | 5.417 | 5.298 | 5.417 | 71,638 | +0.00(+0.00%) |
Dec 26, 2018 | 5.268 | 5.435 | 5.268 | 5.417 | 83,931 | +0.15(+2.83%) |
Dec 24, 2018 | 5.256 | 5.370 | 5.220 | 5.268 | 58,496 | -0.10(-1.89%) |
Dec 21, 2018 | 5.328 | 5.555 | 5.328 | 5.370 | 123,361 | -0.03(-0.55%) |
Dec 20, 2018 | 5.608 | 5.639 | 5.238 | 5.399 | 191,076 | -0.23(-4.03%) |
Dec 19, 2018 | 5.584 | 5.710 | 5.560 | 5.626 | 62,954 | +0.00(+0.00%) |
Dec 18, 2018 | 5.698 | 5.704 | 5.519 | 5.626 | 122,099 | +0.01(+0.21%) |
Dec 17, 2018 | 5.835 | 5.837 | 5.614 | 5.614 | 122,471 | -0.24(-4.18%) |
Dec 14, 2018 | 5.865 | 5.924 | 5.847 | 5.859 | 32,684 | -0.04(-0.61%) |
Dec 13, 2018 | 5.817 | 5.930 | 5.817 | 5.895 | 59,332 | +0.05(+0.92%) |
Dec 12, 2018 | 5.829 | 5.942 | 5.787 | 5.841 | 65,294 | +0.02(+0.31%) |
Dec 11, 2018 | 5.990 | 6.014 | 5.817 | 5.823 | 98,699 | -0.14(-2.40%) |
Dec 10, 2018 | 5.996 | 6.062 | 5.966 | 5.966 | 58,142 | -0.04(-0.60%) |
Dec 07, 2018 | 6.103 | 6.163 | 5.996 | 6.002 | 87,828 | -0.09(-1.47%) |
Dec 06, 2018 | 6.187 | 6.294 | 6.050 | 6.091 | 65,844 | -0.10(-1.54%) |
Dec 04, 2018 | 6.270 | 6.270 | 6.163 | 6.187 | 79,782 | -0.06(-0.96%) |
Dec 03, 2018 | 6.247 | 6.325 | 6.205 | 6.247 | 103,313 | +0.04(+0.58%) |
Nov 30, 2018 | 6.205 | 6.264 | 6.157 | 6.211 | 20,616 | -0.01(-0.10%) |
Nov 29, 2018 | 6.247 | 6.317 | 6.199 | 6.217 | 57,100 | -0.04(-0.57%) |
Nov 28, 2018 | 6.241 | 6.342 | 6.217 | 6.253 | 43,374 | -0.01(-0.19%) |
Nov 27, 2018 | 6.288 | 6.324 | 6.264 | 6.264 | 37,167 | -0.07(-1.04%) |
Nov 26, 2018 | 6.324 | 6.378 | 6.288 | 6.330 | 44,115 | +0.05(+0.86%) |
Nov 23, 2018 | 6.288 | 6.354 | 6.276 | 6.276 | 18,940 | -0.10(-1.59%) |
Nov 21, 2018 | 6.378 | 6.378 | 6.378 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.382 | 6.382 | 6.208 | 6.318 | 99,246 | -0.09(-1.45%) |
Nov 19, 2018 | 6.469 | 6.481 | 6.388 | 6.411 | 48,288 | -0.06(-0.90%) |
Nov 16, 2018 | 6.521 | 6.521 | 6.434 | 6.469 | 42,228 | -0.06(-0.98%) |
Nov 15, 2018 | 6.405 | 6.533 | 6.370 | 6.533 | 87,384 | +0.06(+0.99%) |
Nov 14, 2018 | 6.399 | 6.469 | 6.353 | 6.469 | 80,372 | +0.07(+1.09%) |
Nov 13, 2018 | 6.283 | 6.399 | 6.162 | 6.399 | 99,315 | +0.15(+2.32%) |
Nov 12, 2018 | 6.376 | 6.382 | 6.237 | 6.254 | 51,799 | -0.12(-1.91%) |
Nov 09, 2018 | 6.341 | 6.376 | 6.231 | 6.376 | 53,603 | +0.04(+0.64%) |
Nov 08, 2018 | 6.365 | 6.376 | 6.289 | 6.336 | 57,645 | -0.03(-0.55%) |
Nov 07, 2018 | 6.179 | 6.405 | 6.156 | 6.370 | 117,443 | +0.26(+4.27%) |
Nov 06, 2018 | 6.086 | 6.126 | 6.022 | 6.109 | 64,667 | +0.10(+1.74%) |
Nov 05, 2018 | 5.889 | 6.034 | 5.889 | 6.005 | 74,043 | +0.11(+1.87%) |
Nov 02, 2018 | 5.883 | 5.941 | 5.860 | 5.895 | 25,509 | +0.01(+0.20%) |
Nov 01, 2018 | 5.860 | 5.906 | 5.819 | 5.883 | 54,000 | +0.06(+1.10%) |
Oct 31, 2018 | 5.970 | 5.976 | 5.819 | 5.819 | 73,218 | -0.13(-2.24%) |
Oct 30, 2018 | 6.028 | 6.040 | 5.947 | 5.953 | 20,579 | -0.05(-0.87%) |
Oct 29, 2018 | 6.086 | 6.092 | 5.947 | 6.005 | 26,196 | +0.06(+0.98%) |
Oct 26, 2018 | 6.063 | 6.063 | 5.947 | 5.947 | 42,228 | -0.14(-2.29%) |
Oct 25, 2018 | 6.057 | 6.086 | 5.947 | 6.086 | 99,349 | +0.08(+1.35%) |
Oct 24, 2018 | 6.063 | 6.063 | 5.998 | 6.005 | 25,755 | -0.04(-0.67%) |
Oct 23, 2018 | 6.092 | 6.092 | 6.011 | 6.046 | 19,021 | -0.03(-0.48%) |
Oct 22, 2018 | 6.133 | 6.154 | 6.075 | 6.075 | 33,522 | -0.07(-1.13%) |
Oct 19, 2018 | 6.069 | 6.208 | 6.005 | 6.144 | 105,483 | +0.10(+1.63%) |
Oct 18, 2018 | 6.034 | 6.109 | 6.011 | 6.046 | 38,348 | +0.01(+0.19%) |
Oct 17, 2018 | 6.046 | 6.111 | 6.022 | 6.034 | 34,282 | -0.03(-0.57%) |
Oct 16, 2018 | 6.063 | 6.074 | 5.999 | 6.069 | 54,076 | +0.08(+1.36%) |
Oct 15, 2018 | 6.034 | 6.034 | 5.976 | 5.987 | 36,078 | +0.03(+0.49%) |
Oct 12, 2018 | 6.040 | 6.127 | 5.947 | 5.958 | 52,224 | -0.02(-0.29%) |
Oct 11, 2018 | 6.022 | 6.169 | 5.947 | 5.976 | 61,944 | -0.15(-2.37%) |
Oct 10, 2018 | 6.208 | 6.208 | 6.092 | 6.121 | 33,970 | -0.06(-1.03%) |
Oct 09, 2018 | 6.220 | 6.237 | 6.167 | 6.185 | 68,686 | -0.06(-0.93%) |
Oct 08, 2018 | 6.208 | 6.260 | 6.208 | 6.243 | 44,810 | +0.02(+0.37%) |
Oct 05, 2018 | 6.278 | 6.301 | 6.208 | 6.220 | 44,468 | -0.06(-0.92%) |
Oct 04, 2018 | 6.301 | 6.391 | 6.272 | 6.278 | 21,624 | -0.06(-1.01%) |
Oct 03, 2018 | 6.376 | 6.428 | 6.318 | 6.341 | 13,271 | -0.02(-0.36%) |
Oct 02, 2018 | 6.307 | 6.388 | 6.307 | 6.365 | 38,353 | +0.00(+0.00%) |
Oct 01, 2018 | 6.289 | 6.370 | 6.266 | 6.365 | 78,168 | +0.06(+1.01%) |
Sep 28, 2018 | 6.266 | 6.318 | 6.266 | 6.301 | 39,815 | +0.02(+0.37%) |
Sep 27, 2018 | 6.254 | 6.278 | 6.220 | 6.278 | 43,519 | +0.01(+0.19%) |
Sep 26, 2018 | 6.272 | 6.318 | 6.266 | 6.266 | 53,905 | +0.00(+0.00%) |
Sep 25, 2018 | 6.301 | 6.392 | 6.231 | 6.266 | 118,002 | -0.03(-0.55%) |
Sep 24, 2018 | 6.359 | 6.382 | 6.278 | 6.301 | 129,304 | -0.08(-1.18%) |
Sep 21, 2018 | 6.521 | 6.521 | 6.324 | 6.376 | 152,193 | -0.13(-2.05%) |
Sep 20, 2018 | 6.405 | 6.556 | 6.405 | 6.510 | 104,868 | +0.08(+1.17%) |
Sep 19, 2018 | 6.492 | 6.533 | 6.434 | 6.434 | 105,930 | -0.07(-1.07%) |
Sep 18, 2018 | 6.463 | 6.556 | 6.463 | 6.504 | 227,562 | +0.05(+0.81%) |
Sep 17, 2018 | 6.365 | 6.463 | 6.365 | 6.452 | 146,321 | +0.09(+1.46%) |
Sep 14, 2018 | 6.399 | 6.411 | 6.324 | 6.359 | 41,193 | -0.08(-1.26%) |
Sep 13, 2018 | 6.440 | 6.440 | 6.405 | 6.440 | 60,156 | +0.00(+0.00%) |
Sep 12, 2018 | 6.289 | 6.568 | 6.289 | 6.440 | 186,761 | +0.16(+2.49%) |
Sep 11, 2018 | 6.272 | 6.306 | 6.272 | 6.283 | 68,964 | +0.01(+0.22%) |
Sep 10, 2018 | 6.220 | 6.289 | 6.220 | 6.270 | 18,561 | +0.03(+0.53%) |
Sep 07, 2018 | 6.254 | 6.301 | 6.214 | 6.237 | 77,734 | -0.03(-0.46%) |
Sep 06, 2018 | 6.324 | 6.374 | 6.266 | 6.266 | 87,375 | -0.06(-0.92%) |
Sep 05, 2018 | 6.359 | 6.359 | 6.318 | 6.324 | 69,340 | -0.04(-0.64%) |
Sep 04, 2018 | 6.382 | 6.394 | 6.353 | 6.365 | 93,015 | -0.02(-0.27%) |
Aug 31, 2018 | 6.382 | 6.382 | 6.382 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.341 | 6.394 | 6.341 | 6.382 | 39,256 | -0.01(-0.13%) |
Aug 29, 2018 | 6.376 | 6.399 | 6.336 | 6.390 | 54,743 | +0.05(+0.77%) |
Aug 28, 2018 | 6.341 | 6.375 | 6.327 | 6.341 | 28,518 | -0.02(-0.27%) |
Aug 27, 2018 | 6.388 | 6.410 | 6.359 | 6.359 | 81,529 | -0.02(-0.36%) |
Aug 24, 2018 | 6.394 | 6.446 | 6.382 | 6.382 | 48,777 | -0.01(-0.18%) |
Aug 23, 2018 | 6.457 | 6.469 | 6.394 | 6.394 | 55,999 | -0.08(-1.17%) |
Aug 22, 2018 | 6.573 | 6.573 | 6.428 | 6.469 | 96,624 | -0.10(-1.59%) |
Aug 21, 2018 | 6.517 | 6.573 | 6.517 | 6.573 | 155,823 | +0.09(+1.39%) |
Aug 20, 2018 | 6.427 | 6.483 | 6.407 | 6.483 | 115,171 | +0.06(+0.88%) |
Aug 17, 2018 | 6.404 | 6.432 | 6.347 | 6.427 | 77,492 | +0.06(+0.89%) |
Aug 16, 2018 | 6.353 | 6.370 | 6.339 | 6.370 | 46,674 | +0.04(+0.63%) |
Aug 15, 2018 | 6.359 | 6.371 | 6.308 | 6.330 | 64,828 | -0.06(-0.88%) |
Aug 14, 2018 | 6.370 | 6.410 | 6.359 | 6.387 | 72,895 | +0.01(+0.09%) |
Aug 13, 2018 | 6.432 | 6.483 | 6.366 | 6.381 | 56,304 | -0.06(-0.96%) |
Aug 10, 2018 | 6.472 | 6.562 | 6.415 | 6.443 | 78,730 | -0.03(-0.53%) |
Aug 09, 2018 | 6.463 | 6.497 | 6.452 | 6.478 | 44,979 | +0.05(+0.80%) |
Aug 08, 2018 | 6.398 | 6.465 | 6.379 | 6.427 | 43,261 | +0.02(+0.26%) |
Aug 07, 2018 | 6.472 | 6.472 | 6.392 | 6.410 | 59,286 | +0.00(+0.00%) |
Aug 06, 2018 | 6.342 | 6.410 | 6.336 | 6.410 | 102,339 | +0.06(+0.98%) |
Aug 03, 2018 | 6.330 | 6.347 | 6.297 | 6.347 | 41,223 | +0.06(+0.98%) |
Aug 02, 2018 | 6.276 | 6.313 | 6.274 | 6.286 | 47,518 | +0.01(+0.19%) |
Aug 01, 2018 | 6.319 | 6.319 | 6.256 | 6.274 | 60,509 | -0.01(-0.18%) |
Jul 31, 2018 | 6.274 | 6.313 | 6.257 | 6.285 | 51,514 | +0.04(+0.63%) |
Jul 30, 2018 | 6.217 | 6.246 | 6.183 | 6.246 | 68,055 | +0.06(+0.91%) |
Jul 27, 2018 | 6.223 | 6.234 | 6.183 | 6.189 | 52,369 | -0.05(-0.82%) |
Jul 26, 2018 | 6.183 | 6.240 | 6.183 | 6.240 | 78,849 | +0.03(+0.46%) |
Jul 25, 2018 | 6.217 | 6.217 | 6.174 | 6.212 | 14,569 | +0.05(+0.73%) |
Jul 24, 2018 | 6.274 | 6.274 | 6.161 | 6.167 | 64,571 | -0.02(-0.27%) |
Jul 23, 2018 | 6.206 | 6.210 | 6.183 | 6.183 | 43,393 | +0.00(+0.00%) |
Jul 20, 2018 | 6.274 | 6.274 | 6.172 | 6.183 | 76,220 | -0.05(-0.73%) |
Jul 19, 2018 | 6.167 | 6.240 | 6.167 | 6.229 | 116,518 | +0.03(+0.46%) |
Jul 18, 2018 | 6.217 | 6.217 | 6.168 | 6.200 | 36,292 | -0.01(-0.12%) |
Jul 17, 2018 | 6.195 | 6.213 | 6.183 | 6.208 | 61,266 | -0.01(-0.16%) |
Jul 16, 2018 | 6.223 | 6.223 | 6.200 | 6.217 | 39,882 | +0.00(+0.00%) |
Jul 13, 2018 | 6.223 | 6.240 | 6.206 | 6.217 | 32,476 | -0.01(-0.09%) |
Jul 12, 2018 | 6.223 | 6.257 | 6.206 | 6.223 | 68,278 | +0.02(+0.36%) |
Jul 11, 2018 | 6.217 | 6.251 | 6.178 | 6.200 | 75,871 | -0.04(-0.63%) |
Jul 10, 2018 | 6.217 | 6.268 | 6.217 | 6.240 | 58,660 | +0.02(+0.36%) |
Jul 09, 2018 | 6.330 | 6.330 | 6.217 | 6.217 | 130,164 | -0.05(-0.72%) |
Jul 06, 2018 | 6.251 | 6.297 | 6.251 | 6.263 | 88,925 | +0.02(+0.27%) |
Jul 05, 2018 | 6.251 | 6.285 | 6.217 | 6.246 | 133,644 | +0.05(+0.79%) |
Jul 03, 2018 | 6.197 | 6.197 | 6.197 | 0 | +0.06(+0.95%) | |
Jul 02, 2018 | 6.178 | 6.189 | 6.120 | 6.138 | 64,023 | +0.02(+0.28%) |
Jun 29, 2018 | 6.065 | 6.127 | 6.065 | 6.121 | 106,355 | +0.06(+0.93%) |
Jun 28, 2018 | 6.099 | 6.133 | 6.053 | 6.065 | 104,078 | -0.04(-0.65%) |
Jun 27, 2018 | 6.116 | 6.155 | 6.088 | 6.104 | 179,831 | +0.00(+0.00%) |
Jun 26, 2018 | 6.138 | 6.187 | 6.104 | 6.104 | 189,767 | -0.04(-0.64%) |
Jun 25, 2018 | 6.189 | 6.226 | 6.129 | 6.144 | 165,161 | -0.05(-0.73%) |
Jun 22, 2018 | 6.302 | 6.319 | 6.189 | 6.189 | 239,486 | -0.07(-1.08%) |
Jun 21, 2018 | 6.323 | 6.323 | 6.217 | 6.257 | 218,953 | -0.05(-0.72%) |
Jun 20, 2018 | 6.359 | 6.359 | 6.297 | 6.302 | 111,631 | -0.02(-0.36%) |
Jun 19, 2018 | 6.404 | 6.421 | 6.313 | 6.325 | 136,312 | -0.10(-1.50%) |
Jun 18, 2018 | 6.489 | 6.523 | 6.410 | 6.421 | 76,685 | -0.10(-1.47%) |
Jun 15, 2018 | 6.630 | 6.494 | 6.517 | 97,176 | -0.11(-1.70%) | |
Jun 14, 2018 | 6.624 | 6.633 | 6.602 | 6.630 | 24,840 | +0.05(+0.69%) |
Jun 13, 2018 | 6.613 | 6.619 | 6.540 | 6.585 | 109,303 | -0.02(-0.26%) |
Jun 12, 2018 | 6.692 | 6.692 | 6.590 | 6.602 | 99,828 | -0.04(-0.60%) |
Jun 11, 2018 | 6.675 | 6.675 | 6.613 | 6.641 | 49,711 | -0.04(-0.59%) |
Jun 08, 2018 | 6.681 | 6.686 | 6.650 | 6.681 | 42,527 | +0.01(+0.17%) |
Jun 07, 2018 | 6.658 | 6.677 | 6.636 | 6.670 | 21,694 | +0.03(+0.51%) |
Jun 06, 2018 | 6.630 | 6.636 | 27,352 | -0.04(-0.59%) | ||
Jun 05, 2018 | 6.664 | 6.677 | 6.639 | 6.675 | 18,253 | +0.01(+0.17%) |
Jun 04, 2018 | 6.681 | 6.692 | 6.658 | 6.664 | 49,409 | +0.02(+0.26%) |
Jun 01, 2018 | 6.641 | 6.692 | 6.630 | 6.647 | 54,504 | -0.02(-0.25%) |
May 31, 2018 | 6.698 | 6.709 | 6.630 | 6.664 | 60,674 | +0.11(+1.64%) |
May 30, 2018 | 6.585 | 6.602 | 6.472 | 6.557 | 96,056 | -0.01(-0.17%) |
May 29, 2018 | 6.602 | 6.602 | 6.559 | 6.568 | 27,016 | -0.02(-0.34%) |
May 25, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 6.681 | 6.687 | 6.562 | 6.579 | 28,934 | -0.09(-1.36%) |
May 23, 2018 | 6.715 | 6.716 | 6.664 | 6.670 | 30,268 | -0.05(-0.76%) |
May 22, 2018 | 6.664 | 6.766 | 6.650 | 6.721 | 115,881 | -0.11(-1.65%) |
May 21, 2018 | 6.657 | 6.833 | 6.657 | 6.833 | 96,233 | +0.17(+2.48%) |
May 18, 2018 | 6.685 | 6.685 | 6.646 | 6.668 | 23,681 | -0.02(-0.25%) |
May 17, 2018 | 6.613 | 6.685 | 6.594 | 6.685 | 68,179 | +0.08(+1.17%) |
May 16, 2018 | 6.536 | 6.613 | 6.536 | 6.607 | 40,064 | +0.04(+0.59%) |
May 15, 2018 | 6.536 | 6.574 | 6.536 | 6.569 | 25,220 | +0.01(+0.08%) |
May 14, 2018 | 6.530 | 6.585 | 6.530 | 6.563 | 29,671 | -0.03(-0.42%) |
May 11, 2018 | 6.563 | 6.591 | 6.531 | 6.591 | 34,797 | +0.03(+0.42%) |
May 10, 2018 | 6.574 | 6.574 | 6.508 | 6.563 | 21,222 | +0.08(+1.19%) |
May 09, 2018 | 6.442 | 6.493 | 6.442 | 6.486 | 29,543 | +0.08(+1.20%) |
May 08, 2018 | 6.469 | 6.469 | 6.409 | 6.409 | 19,244 | -0.06(-0.93%) |
May 07, 2018 | 6.591 | 6.602 | 6.461 | 6.469 | 59,099 | -0.03(-0.43%) |
May 04, 2018 | 6.398 | 6.508 | 6.398 | 6.497 | 77,718 | +0.09(+1.47%) |
May 03, 2018 | 6.436 | 6.436 | 6.382 | 6.403 | 18,116 | -0.03(-0.43%) |
May 02, 2018 | 6.458 | 6.475 | 6.413 | 6.431 | 41,373 | +0.02(+0.35%) |
May 01, 2018 | 6.519 | 6.519 | 6.398 | 6.408 | 45,395 | -0.03(-0.52%) |
Apr 30, 2018 | 6.469 | 6.580 | 6.403 | 6.442 | 44,566 | +0.03(+0.43%) |
Apr 27, 2018 | 6.442 | 6.442 | 6.380 | 6.414 | 21,969 | +0.04(+0.61%) |
Apr 26, 2018 | 6.464 | 6.508 | 6.354 | 6.376 | 85,763 | -0.08(-1.20%) |
Apr 25, 2018 | 6.442 | 6.458 | 6.371 | 6.453 | 52,622 | +0.07(+1.17%) |
Apr 24, 2018 | 6.392 | 6.425 | 6.376 | 6.378 | 15,654 | -0.02(-0.39%) |
Apr 23, 2018 | 6.403 | 6.436 | 6.387 | 6.403 | 49,309 | -0.03(-0.51%) |
Apr 20, 2018 | 6.497 | 6.503 | 6.409 | 6.436 | 41,502 | -0.08(-1.29%) |
Apr 19, 2018 | 6.574 | 6.574 | 6.514 | 6.521 | 16,588 | -0.04(-0.65%) |
Apr 18, 2018 | 6.563 | 6.574 | 6.547 | 6.563 | 16,927 | +0.02(+0.26%) |
Apr 17, 2018 | 6.570 | 6.587 | 6.539 | 6.546 | 53,340 | +0.01(+0.16%) |
Apr 16, 2018 | 6.596 | 6.596 | 6.532 | 6.536 | 50,461 | -0.01(-0.21%) |
Apr 13, 2018 | 6.503 | 6.563 | 6.503 | 6.549 | 26,546 | +0.05(+0.72%) |
Apr 12, 2018 | 6.525 | 6.547 | 6.503 | 6.503 | 15,966 | -0.01(-0.17%) |
Apr 11, 2018 | 6.519 | 6.541 | 6.510 | 6.514 | 18,029 | -0.01(-0.08%) |
Apr 10, 2018 | 6.525 | 6.547 | 6.469 | 6.519 | 77,883 | +0.01(+0.17%) |
Apr 09, 2018 | 6.469 | 6.570 | 6.469 | 6.508 | 58,138 | +0.03(+0.51%) |
Apr 06, 2018 | 6.453 | 6.499 | 6.453 | 6.475 | 34,881 | -0.03(-0.51%) |
Apr 05, 2018 | 6.458 | 6.519 | 6.447 | 6.508 | 16,198 | +0.06(+0.85%) |
Apr 04, 2018 | 6.381 | 6.464 | 6.381 | 6.453 | 20,143 | +0.01(+0.09%) |
Apr 03, 2018 | 6.398 | 6.453 | 6.398 | 6.447 | 16,588 | +0.04(+0.61%) |
Apr 02, 2018 | 6.409 | 6.425 | 6.365 | 6.408 | 17,973 | -0.00(-0.01%) |
Mar 29, 2018 | 6.409 | 6.409 | 6.409 | 0 | +0.06(+1.00%) | |
Mar 28, 2018 | 6.346 | 6.354 | 6.335 | 6.345 | 23,565 | +0.01(+0.13%) |
Mar 27, 2018 | 6.343 | 6.387 | 6.311 | 6.337 | 28,823 | +0.02(+0.35%) |
Mar 26, 2018 | 6.376 | 6.395 | 6.310 | 6.315 | 41,181 | -0.01(-0.17%) |
Mar 23, 2018 | 6.376 | 6.425 | 6.326 | 6.326 | 36,456 | -0.05(-0.78%) |
Mar 22, 2018 | 6.381 | 6.409 | 6.370 | 6.376 | 49,924 | -0.04(-0.60%) |
Mar 21, 2018 | 6.392 | 6.420 | 6.392 | 6.414 | 32,948 | +0.02(+0.26%) |
Mar 20, 2018 | 6.442 | 6.458 | 6.398 | 6.398 | 35,172 | -0.04(-0.68%) |
Mar 19, 2018 | 6.525 | 6.525 | 6.431 | 6.442 | 57,543 | -0.08(-1.27%) |
Mar 16, 2018 | 6.536 | 6.575 | 6.525 | 6.525 | 44,012 | -0.03(-0.50%) |
Mar 15, 2018 | 6.651 | 6.694 | 6.541 | 6.558 | 85,338 | -0.11(-1.65%) |
Mar 14, 2018 | 6.701 | 6.701 | 6.643 | 6.668 | 14,612 | +0.00(+0.04%) |
Mar 13, 2018 | 6.784 | 6.784 | 6.651 | 6.665 | 47,272 | -0.03(-0.39%) |
Mar 12, 2018 | 6.629 | 6.737 | 6.629 | 6.691 | 18,095 | +0.08(+1.27%) |
Mar 09, 2018 | 6.577 | 6.617 | 6.569 | 6.607 | 28,380 | +0.03(+0.42%) |
Mar 08, 2018 | 6.547 | 6.585 | 6.547 | 6.580 | 18,976 | +0.07(+1.10%) |
Mar 07, 2018 | 6.599 | 6.508 | 6.508 | 49,065 | -0.04(-0.67%) | |
Mar 06, 2018 | 6.607 | 6.607 | 6.552 | 6.552 | 22,383 | -0.01(-0.08%) |
Mar 05, 2018 | 6.497 | 6.574 | 6.497 | 6.558 | 23,666 | +0.04(+0.68%) |
Mar 02, 2018 | 6.514 | 6.577 | 6.497 | 6.514 | 28,645 | -0.04(-0.63%) |
Mar 01, 2018 | 6.574 | 6.651 | 6.525 | 6.555 | 54,229 | -0.01(-0.13%) |
Feb 28, 2018 | 6.685 | 6.839 | 6.563 | 6.563 | 90,694 | -0.11(-1.65%) |
Feb 27, 2018 | 6.712 | 6.712 | 6.654 | 6.674 | 54,649 | -0.01(-0.08%) |
Feb 26, 2018 | 6.729 | 6.839 | 6.674 | 6.679 | 66,872 | -0.03(-0.41%) |
Feb 23, 2018 | 6.674 | 6.740 | 6.667 | 6.707 | 42,153 | +0.01(+0.16%) |
Feb 22, 2018 | 6.696 | 48,941 | -0.06(-0.90%) | |||
Feb 21, 2018 | 6.853 | 6.853 | 6.692 | 6.756 | 41,159 | +0.00(+0.00%) |
Feb 20, 2018 | 6.875 | 6.896 | 6.756 | 6.756 | 59,404 | -0.11(-1.60%) |
Feb 16, 2018 | 6.866 | 6.866 | 6.866 | 0 | +0.14(+2.03%) | |
Feb 15, 2018 | 6.735 | 6.821 | 6.729 | 6.729 | 31,641 | +0.01(+0.08%) |
Feb 14, 2018 | 6.649 | 6.740 | 6.615 | 6.724 | 42,988 | +0.05(+0.73%) |
Feb 13, 2018 | 6.692 | 6.729 | 6.665 | 6.676 | 28,241 | -0.02(-0.24%) |
Feb 12, 2018 | 6.713 | 6.751 | 6.616 | 6.692 | 37,756 | -0.01(-0.16%) |
Feb 09, 2018 | 6.681 | 6.735 | 6.595 | 6.702 | 87,668 | +0.06(+0.89%) |
Feb 08, 2018 | 6.737 | 6.745 | 6.670 | 6.643 | 32,531 | -0.09(-1.28%) |
Feb 07, 2018 | 6.632 | 6.856 | 6.632 | 6.729 | 73,714 | +0.12(+1.79%) |
Feb 06, 2018 | 6.606 | 6.692 | 6.579 | 6.611 | 132,436 | -0.10(-1.52%) |
Feb 05, 2018 | 6.891 | 6.891 | 6.703 | 6.713 | 54,942 | -0.19(-2.81%) |
Feb 02, 2018 | 6.972 | 6.998 | 6.907 | 6.907 | 48,502 | -0.09(-1.23%) |