Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.977 | 7.049 | 6.921 | 7.037 | 230,016 | +0.06(+0.87%) |
Jan 30, 2019 | 6.927 | 6.993 | 6.883 | 6.977 | 141,628 | +0.08(+1.20%) |
Jan 29, 2019 | 6.932 | 6.932 | 6.861 | 6.894 | 128,067 | -0.03(-0.40%) |
Jan 28, 2019 | 6.800 | 6.932 | 6.800 | 6.921 | 161,624 | +0.11(+1.62%) |
Jan 25, 2019 | 6.772 | 6.838 | 6.744 | 6.811 | 187,943 | +0.09(+1.40%) |
Jan 24, 2019 | 6.789 | 6.883 | 6.700 | 6.717 | 437,329 | -0.06(-0.90%) |
Jan 23, 2019 | 6.794 | 6.827 | 6.739 | 6.778 | 112,458 | +0.00(+0.00%) |
Jan 22, 2019 | 6.805 | 6.855 | 6.756 | 6.778 | 193,491 | -0.07(-1.05%) |
Jan 18, 2019 | 6.838 | 6.883 | 6.805 | 6.850 | 249,264 | +0.02(+0.24%) |
Jan 17, 2019 | 6.783 | 6.855 | 6.783 | 6.833 | 188,737 | +0.05(+0.73%) |
Jan 16, 2019 | 6.667 | 6.794 | 6.634 | 6.783 | 208,758 | +0.15(+2.34%) |
Jan 15, 2019 | 6.634 | 6.650 | 6.590 | 6.628 | 146,728 | +0.01(+0.17%) |
Jan 14, 2019 | 6.595 | 6.652 | 6.573 | 6.617 | 191,892 | +0.01(+0.17%) |
Jan 11, 2019 | 6.579 | 6.650 | 6.579 | 6.606 | 157,011 | -0.01(-0.08%) |
Jan 10, 2019 | 6.579 | 6.662 | 6.551 | 6.612 | 139,049 | +0.03(+0.50%) |
Jan 09, 2019 | 6.634 | 6.661 | 6.534 | 6.579 | 228,041 | -0.04(-0.58%) |
Jan 08, 2019 | 6.590 | 6.628 | 6.551 | 6.617 | 162,724 | +0.10(+1.53%) |
Jan 07, 2019 | 6.363 | 6.606 | 6.341 | 6.518 | 330,030 | +0.15(+2.43%) |
Jan 04, 2019 | 6.258 | 6.396 | 6.258 | 6.363 | 158,277 | +0.12(+1.95%) |
Jan 03, 2019 | 6.153 | 6.308 | 6.147 | 6.241 | 240,399 | +0.09(+1.53%) |
Jan 02, 2019 | 5.943 | 6.237 | 5.943 | 6.147 | 360,927 | +0.13(+2.11%) |
Dec 31, 2018 | 6.203 | 6.219 | 5.971 | 6.020 | 560,393 | -0.12(-1.98%) |
Dec 28, 2018 | 6.170 | 6.241 | 6.131 | 6.142 | 503,052 | +0.01(+0.09%) |
Dec 27, 2018 | 6.070 | 6.181 | 6.009 | 6.136 | 267,994 | +0.03(+0.45%) |
Dec 26, 2018 | 5.877 | 6.142 | 5.877 | 6.109 | 416,250 | +0.24(+4.15%) |
Dec 24, 2018 | 5.738 | 5.910 | 5.694 | 5.865 | 346,944 | +0.13(+2.22%) |
Dec 21, 2018 | 5.805 | 5.899 | 5.733 | 5.738 | 582,281 | -0.04(-0.67%) |
Dec 20, 2018 | 6.142 | 6.192 | 5.666 | 5.777 | 1,014,229 | -0.36(-5.94%) |
Dec 19, 2018 | 6.164 | 6.287 | 6.120 | 6.142 | 428,444 | -0.02(-0.27%) |
Dec 18, 2018 | 6.252 | 6.341 | 6.109 | 6.158 | 928,976 | -0.07(-1.07%) |
Dec 17, 2018 | 6.628 | 6.662 | 6.219 | 6.225 | 1,476,882 | -0.38(-5.77%) |
Dec 14, 2018 | 6.783 | 6.855 | 6.606 | 6.606 | 459,276 | -0.23(-3.32%) |
Dec 13, 2018 | 6.877 | 6.910 | 6.750 | 6.833 | 343,225 | -0.01(-0.16%) |
Dec 12, 2018 | 6.866 | 6.927 | 6.805 | 6.844 | 302,310 | +0.04(+0.65%) |
Dec 11, 2018 | 6.844 | 6.844 | 6.772 | 6.800 | 311,689 | +0.01(+0.16%) |
Dec 10, 2018 | 6.767 | 6.794 | 6.689 | 6.789 | 639,380 | +0.06(+0.90%) |
Dec 07, 2018 | 6.700 | 6.744 | 6.689 | 6.728 | 236,602 | +0.03(+0.50%) |
Dec 06, 2018 | 6.606 | 6.700 | 6.579 | 6.695 | 499,720 | +0.06(+0.83%) |
Dec 04, 2018 | 6.656 | 6.733 | 6.601 | 6.639 | 572,151 | -0.06(-0.83%) |
Dec 03, 2018 | 6.617 | 6.695 | 6.562 | 6.695 | 537,985 | +0.14(+2.19%) |
Nov 30, 2018 | 6.595 | 6.612 | 6.474 | 6.551 | 425,993 | -0.06(-0.84%) |
Nov 29, 2018 | 6.656 | 6.706 | 6.562 | 6.606 | 542,511 | -0.02(-0.25%) |
Nov 28, 2018 | 6.634 | 6.660 | 6.569 | 6.623 | 562,001 | +0.00(+0.00%) |
Nov 27, 2018 | 6.617 | 6.644 | 6.591 | 6.623 | 264,165 | +0.01(+0.08%) |
Nov 26, 2018 | 6.564 | 6.703 | 6.564 | 6.617 | 441,768 | +0.06(+0.98%) |
Nov 23, 2018 | 6.483 | 6.575 | 6.478 | 6.553 | 89,435 | +0.04(+0.58%) |
Nov 21, 2018 | 6.516 | 6.516 | 6.516 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.532 | 6.591 | 6.440 | 6.467 | 437,566 | -0.11(-1.63%) |
Nov 19, 2018 | 6.521 | 6.650 | 6.510 | 6.575 | 293,798 | +0.03(+0.49%) |
Nov 16, 2018 | 6.580 | 6.596 | 6.467 | 6.542 | 770,266 | -0.03(-0.41%) |
Nov 15, 2018 | 6.666 | 6.730 | 6.548 | 6.569 | 449,305 | -0.12(-1.84%) |
Nov 14, 2018 | 6.709 | 6.746 | 6.682 | 6.693 | 272,721 | +0.00(+0.00%) |
Nov 13, 2018 | 6.714 | 6.781 | 6.693 | 6.693 | 226,635 | -0.02(-0.32%) |
Nov 12, 2018 | 6.725 | 6.752 | 6.682 | 6.714 | 223,354 | -0.01(-0.08%) |
Nov 09, 2018 | 6.725 | 6.768 | 6.687 | 6.719 | 248,370 | -0.02(-0.24%) |
Nov 08, 2018 | 6.773 | 6.913 | 6.709 | 6.736 | 437,898 | -0.04(-0.55%) |
Nov 07, 2018 | 6.773 | 6.859 | 6.741 | 6.773 | 375,846 | +0.04(+0.56%) |
Nov 06, 2018 | 6.719 | 6.795 | 6.693 | 6.736 | 358,017 | +0.01(+0.16%) |
Nov 05, 2018 | 6.746 | 6.854 | 6.725 | 6.725 | 275,779 | -0.03(-0.48%) |
Nov 02, 2018 | 6.843 | 6.880 | 6.687 | 6.757 | 400,970 | -0.07(-1.02%) |
Nov 01, 2018 | 6.897 | 6.907 | 6.687 | 6.827 | 419,295 | +0.09(+1.27%) |
Oct 31, 2018 | 6.736 | 6.846 | 6.639 | 6.741 | 314,120 | +0.06(+0.88%) |
Oct 30, 2018 | 6.628 | 6.703 | 6.601 | 6.682 | 255,026 | +0.08(+1.22%) |
Oct 29, 2018 | 6.617 | 6.682 | 6.585 | 6.601 | 258,216 | +0.03(+0.41%) |
Oct 26, 2018 | 6.628 | 6.663 | 6.456 | 6.575 | 723,312 | -0.06(-0.97%) |
Oct 25, 2018 | 6.558 | 6.655 | 6.553 | 6.639 | 305,395 | +0.09(+1.39%) |
Oct 24, 2018 | 6.671 | 6.677 | 6.548 | 6.548 | 437,548 | -0.08(-1.21%) |
Oct 23, 2018 | 6.762 | 6.762 | 6.542 | 6.628 | 555,308 | -0.14(-2.14%) |
Oct 22, 2018 | 6.843 | 6.864 | 6.773 | 6.773 | 314,147 | -0.11(-1.64%) |
Oct 19, 2018 | 6.897 | 6.945 | 6.848 | 6.886 | 271,475 | -0.01(-0.16%) |
Oct 18, 2018 | 6.977 | 6.987 | 6.886 | 6.897 | 189,574 | -0.08(-1.08%) |
Oct 17, 2018 | 6.982 | 7.015 | 6.956 | 6.972 | 180,237 | -0.04(-0.54%) |
Oct 16, 2018 | 6.950 | 7.031 | 6.934 | 7.009 | 261,855 | +0.05(+0.77%) |
Oct 15, 2018 | 6.907 | 6.999 | 6.875 | 6.956 | 305,160 | +0.10(+1.41%) |
Oct 12, 2018 | 6.854 | 6.923 | 6.832 | 6.859 | 193,404 | +0.03(+0.47%) |
Oct 11, 2018 | 6.870 | 6.945 | 6.827 | 6.827 | 282,667 | -0.08(-1.09%) |
Oct 10, 2018 | 7.036 | 7.074 | 6.886 | 6.902 | 249,809 | -0.11(-1.61%) |
Oct 09, 2018 | 6.880 | 7.052 | 6.832 | 7.015 | 359,541 | +0.11(+1.63%) |
Oct 08, 2018 | 6.956 | 6.977 | 6.875 | 6.902 | 516,991 | -0.11(-1.61%) |
Oct 05, 2018 | 7.015 | 7.063 | 7.007 | 7.015 | 227,316 | -0.03(-0.38%) |
Oct 04, 2018 | 7.165 | 7.181 | 7.023 | 7.041 | 416,515 | -0.13(-1.87%) |
Oct 03, 2018 | 7.208 | 7.251 | 7.176 | 7.176 | 240,731 | -0.04(-0.52%) |
Oct 02, 2018 | 7.245 | 7.262 | 7.202 | 7.213 | 250,077 | -0.06(-0.81%) |
Oct 01, 2018 | 7.321 | 7.353 | 7.256 | 7.272 | 462,344 | -0.02(-0.29%) |
Sep 28, 2018 | 7.219 | 7.315 | 7.202 | 7.294 | 608,722 | +0.05(+0.74%) |
Sep 27, 2018 | 7.219 | 7.272 | 7.186 | 7.240 | 575,413 | +0.08(+1.05%) |
Sep 26, 2018 | 7.170 | 7.186 | 7.133 | 7.165 | 322,798 | -0.01(-0.15%) |
Sep 25, 2018 | 7.186 | 7.215 | 7.127 | 7.176 | 420,311 | +0.01(+0.15%) |
Sep 24, 2018 | 7.117 | 7.184 | 7.101 | 7.165 | 946,573 | +0.13(+1.91%) |
Sep 21, 2018 | 7.068 | 7.095 | 7.028 | 7.031 | 550,403 | +0.06(+0.92%) |
Sep 20, 2018 | 6.993 | 7.020 | 6.939 | 6.966 | 137,800 | +0.01(+0.08%) |
Sep 19, 2018 | 6.999 | 6.999 | 6.929 | 6.961 | 209,378 | +0.01(+0.15%) |
Sep 18, 2018 | 7.020 | 7.031 | 6.923 | 6.950 | 354,620 | -0.04(-0.61%) |
Sep 17, 2018 | 6.977 | 7.058 | 6.977 | 6.993 | 228,951 | -0.01(-0.08%) |
Sep 14, 2018 | 7.074 | 7.101 | 6.999 | 6.999 | 335,757 | -0.06(-0.84%) |
Sep 13, 2018 | 7.025 | 7.084 | 7.020 | 7.058 | 300,569 | +0.04(+0.61%) |
Sep 12, 2018 | 7.031 | 7.052 | 6.988 | 7.015 | 236,011 | -0.03(-0.46%) |
Sep 11, 2018 | 7.058 | 7.079 | 7.036 | 7.047 | 188,400 | -0.01(-0.15%) |
Sep 10, 2018 | 7.058 | 7.068 | 7.031 | 7.058 | 375,494 | +0.02(+0.23%) |
Sep 07, 2018 | 7.047 | 7.052 | 7.004 | 7.041 | 241,663 | -0.01(-0.15%) |
Sep 06, 2018 | 7.025 | 7.058 | 6.988 | 7.052 | 478,431 | +0.05(+0.77%) |
Sep 05, 2018 | 7.041 | 7.041 | 6.913 | 6.999 | 336,532 | -0.04(-0.61%) |
Sep 04, 2018 | 7.047 | 7.068 | 7.004 | 7.041 | 413,918 | +0.00(+0.00%) |
Aug 31, 2018 | 7.041 | 7.041 | 7.041 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.988 | 7.031 | 6.961 | 6.993 | 506,927 | +0.01(+0.15%) |
Aug 29, 2018 | 6.998 | 7.019 | 6.951 | 6.982 | 611,245 | +0.01(+0.07%) |
Aug 28, 2018 | 7.003 | 7.024 | 6.972 | 6.977 | 518,937 | +0.00(+0.00%) |
Aug 27, 2018 | 7.003 | 7.003 | 6.956 | 6.977 | 508,018 | +0.03(+0.38%) |
Aug 24, 2018 | 6.956 | 6.967 | 6.899 | 6.951 | 245,477 | +0.05(+0.76%) |
Aug 23, 2018 | 7.003 | 7.003 | 6.899 | 6.899 | 593,440 | -0.05(-0.68%) |
Aug 22, 2018 | 6.977 | 6.993 | 6.935 | 6.946 | 501,588 | -0.03(-0.37%) |
Aug 21, 2018 | 6.941 | 6.977 | 6.925 | 6.972 | 502,689 | +0.05(+0.75%) |
Aug 20, 2018 | 6.888 | 6.951 | 6.888 | 6.920 | 284,991 | +0.04(+0.61%) |
Aug 17, 2018 | 6.904 | 6.920 | 6.847 | 6.878 | 275,731 | -0.03(-0.38%) |
Aug 16, 2018 | 6.873 | 6.967 | 6.863 | 6.904 | 536,664 | +0.08(+1.15%) |
Aug 15, 2018 | 6.868 | 6.888 | 6.805 | 6.826 | 468,591 | -0.03(-0.46%) |
Aug 14, 2018 | 6.815 | 6.888 | 6.805 | 6.857 | 434,884 | +0.02(+0.31%) |
Aug 13, 2018 | 6.831 | 6.883 | 6.800 | 6.836 | 559,820 | -0.01(-0.15%) |
Aug 10, 2018 | 6.904 | 6.951 | 6.810 | 6.847 | 492,870 | -0.05(-0.76%) |
Aug 09, 2018 | 6.789 | 6.962 | 6.789 | 6.899 | 1,196,245 | +0.11(+1.62%) |
Aug 08, 2018 | 6.841 | 6.873 | 6.789 | 6.789 | 1,746,196 | -0.05(-0.76%) |
Aug 07, 2018 | 6.962 | 6.982 | 6.841 | 6.841 | 6,607,425 | -0.44(-6.03%) |
Aug 06, 2018 | 7.217 | 7.280 | 7.181 | 7.280 | 182,852 | +0.07(+1.01%) |
Aug 03, 2018 | 7.207 | 7.270 | 7.150 | 7.207 | 161,035 | +0.02(+0.22%) |
Aug 02, 2018 | 7.259 | 7.285 | 7.144 | 7.191 | 289,108 | +0.05(+0.66%) |
Aug 01, 2018 | 7.129 | 7.181 | 7.024 | 7.144 | 198,258 | +0.01(+0.15%) |
Jul 31, 2018 | 7.181 | 7.181 | 7.035 | 7.134 | 228,962 | -0.02(-0.29%) |
Jul 30, 2018 | 7.014 | 7.202 | 6.998 | 7.155 | 364,157 | +0.18(+2.62%) |
Jul 27, 2018 | 7.087 | 7.087 | 6.946 | 6.972 | 153,950 | -0.15(-2.13%) |
Jul 26, 2018 | 7.176 | 7.202 | 7.035 | 7.123 | 107,535 | -0.05(-0.73%) |
Jul 25, 2018 | 7.108 | 7.197 | 7.103 | 7.176 | 195,122 | +0.07(+1.03%) |
Jul 24, 2018 | 7.050 | 7.118 | 7.040 | 7.103 | 183,059 | +0.07(+0.97%) |
Jul 23, 2018 | 6.998 | 7.108 | 6.946 | 7.035 | 266,033 | +0.04(+0.60%) |
Jul 20, 2018 | 7.061 | 7.061 | 6.993 | 6.993 | 202,785 | -0.05(-0.74%) |
Jul 19, 2018 | 7.024 | 7.076 | 6.951 | 7.045 | 223,187 | +0.08(+1.20%) |
Jul 18, 2018 | 6.758 | 6.988 | 6.737 | 6.962 | 838,052 | +0.23(+3.41%) |
Jul 17, 2018 | 6.638 | 6.763 | 6.633 | 6.732 | 192,192 | +0.09(+1.42%) |
Jul 16, 2018 | 6.580 | 6.680 | 6.523 | 6.638 | 107,359 | +0.09(+1.44%) |
Jul 13, 2018 | 6.502 | 6.580 | 6.481 | 6.544 | 96,998 | +0.02(+0.24%) |
Jul 12, 2018 | 6.591 | 6.614 | 6.512 | 6.528 | 132,366 | -0.05(-0.71%) |
Jul 11, 2018 | 6.591 | 6.633 | 6.544 | 6.575 | 76,540 | -0.03(-0.40%) |
Jul 10, 2018 | 6.601 | 6.606 | 6.528 | 6.601 | 133,586 | +0.05(+0.72%) |
Jul 09, 2018 | 6.601 | 6.651 | 6.507 | 6.554 | 118,771 | +0.02(+0.32%) |
Jul 06, 2018 | 6.528 | 6.606 | 6.528 | 6.533 | 119,014 | -0.05(-0.71%) |
Jul 05, 2018 | 6.664 | 6.679 | 6.554 | 6.580 | 68,006 | -0.08(-1.25%) |
Jul 03, 2018 | 6.664 | 6.664 | 6.664 | 0 | +0.08(+1.19%) | |
Jul 02, 2018 | 6.476 | 6.606 | 6.471 | 6.586 | 126,610 | +0.09(+1.45%) |
Jun 29, 2018 | 6.554 | 6.627 | 6.492 | 6.492 | 92,456 | -0.04(-0.64%) |
Jun 28, 2018 | 6.554 | 6.763 | 6.512 | 6.533 | 168,880 | -0.02(-0.32%) |
Jun 27, 2018 | 6.606 | 6.643 | 6.502 | 6.554 | 84,969 | -0.06(-0.95%) |
Jun 26, 2018 | 6.580 | 6.617 | 6.570 | 6.617 | 40,421 | +0.04(+0.64%) |
Jun 25, 2018 | 6.659 | 6.680 | 6.563 | 6.575 | 164,303 | -0.08(-1.25%) |
Jun 22, 2018 | 6.706 | 6.711 | 6.580 | 6.659 | 97,484 | +0.03(+0.39%) |
Jun 21, 2018 | 6.727 | 6.727 | 6.627 | 6.633 | 128,496 | -0.08(-1.17%) |
Jun 20, 2018 | 6.737 | 6.786 | 6.706 | 6.711 | 72,814 | -0.01(-0.08%) |
Jun 19, 2018 | 6.711 | 6.815 | 6.700 | 6.716 | 151,644 | +0.01(+0.08%) |
Jun 18, 2018 | 6.674 | 6.732 | 6.661 | 6.711 | 132,659 | +0.07(+1.02%) |
Jun 15, 2018 | 6.674 | 6.601 | 6.643 | 113,741 | -0.03(-0.47%) | |
Jun 14, 2018 | 6.528 | 6.690 | 6.528 | 6.674 | 223,323 | +0.16(+2.49%) |
Jun 13, 2018 | 6.476 | 6.669 | 6.434 | 6.512 | 518,460 | +0.07(+1.05%) |
Jun 12, 2018 | 6.460 | 6.528 | 6.445 | 6.445 | 53,434 | -0.02(-0.24%) |
Jun 11, 2018 | 6.518 | 6.580 | 6.436 | 6.460 | 196,840 | -0.09(-1.36%) |
Jun 08, 2018 | 6.612 | 6.700 | 6.528 | 6.549 | 180,411 | -0.02(-0.32%) |
Jun 07, 2018 | 6.450 | 6.674 | 6.450 | 6.570 | 149,008 | +0.10(+1.53%) |
Jun 06, 2018 | 6.471 | 138,283 | +0.00(+0.00%) | |||
Jun 05, 2018 | 6.518 | 6.539 | 6.450 | 6.471 | 121,672 | -0.07(-1.04%) |
Jun 04, 2018 | 6.544 | 6.559 | 6.445 | 6.539 | 194,808 | -0.01(-0.16%) |
Jun 01, 2018 | 6.570 | 6.570 | 6.424 | 6.549 | 162,394 | -0.02(-0.24%) |
May 31, 2018 | 6.591 | 6.617 | 6.499 | 6.565 | 175,080 | -0.04(-0.63%) |
May 30, 2018 | 6.549 | 6.638 | 6.528 | 6.606 | 202,415 | +0.08(+1.28%) |
May 29, 2018 | 6.670 | 6.670 | 6.497 | 6.523 | 461,892 | -0.13(-1.91%) |
May 25, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.670 | 6.716 | 6.584 | 6.619 | 307,080 | -0.06(-0.84%) |
May 23, 2018 | 6.721 | 6.741 | 6.629 | 6.675 | 326,114 | -0.06(-0.83%) |
May 22, 2018 | 6.731 | 6.746 | 6.635 | 6.731 | 166,490 | +0.03(+0.45%) |
May 21, 2018 | 6.685 | 6.716 | 6.660 | 6.701 | 98,635 | +0.07(+1.07%) |
May 18, 2018 | 6.675 | 6.685 | 6.447 | 6.629 | 200,842 | -0.07(-1.06%) |
May 17, 2018 | 6.675 | 6.716 | 6.673 | 6.701 | 47,863 | +0.03(+0.46%) |
May 16, 2018 | 6.640 | 6.721 | 6.640 | 6.670 | 102,051 | +0.02(+0.31%) |
May 15, 2018 | 6.614 | 6.675 | 6.569 | 6.650 | 107,047 | +0.04(+0.54%) |
May 14, 2018 | 6.579 | 6.650 | 6.548 | 6.614 | 100,871 | +0.06(+0.85%) |
May 11, 2018 | 6.594 | 6.594 | 6.503 | 6.558 | 74,993 | +0.00(+0.00%) |
May 10, 2018 | 6.487 | 6.594 | 6.477 | 6.558 | 81,717 | +0.07(+1.10%) |
May 09, 2018 | 6.589 | 6.589 | 6.467 | 6.487 | 56,117 | -0.09(-1.39%) |
May 08, 2018 | 6.462 | 6.594 | 6.462 | 6.579 | 74,976 | +0.08(+1.17%) |
May 07, 2018 | 6.472 | 6.518 | 6.411 | 6.503 | 86,348 | +0.03(+0.39%) |
May 04, 2018 | 6.365 | 6.487 | 6.365 | 6.477 | 104,488 | +0.13(+2.00%) |
May 03, 2018 | 6.249 | 6.406 | 6.203 | 6.350 | 251,237 | +0.19(+3.05%) |
May 02, 2018 | 6.142 | 6.234 | 6.142 | 6.162 | 74,056 | +0.03(+0.50%) |
May 01, 2018 | 6.218 | 6.218 | 6.122 | 6.132 | 76,307 | -0.07(-1.06%) |
Apr 30, 2018 | 6.203 | 6.264 | 6.181 | 6.198 | 88,161 | -0.01(-0.16%) |
Apr 27, 2018 | 6.091 | 6.223 | 6.081 | 6.208 | 73,604 | +0.12(+1.92%) |
Apr 26, 2018 | 6.096 | 6.147 | 6.066 | 6.091 | 93,624 | -0.01(-0.17%) |
Apr 25, 2018 | 6.112 | 6.142 | 6.086 | 6.102 | 51,688 | -0.03(-0.41%) |
Apr 24, 2018 | 6.132 | 6.228 | 6.081 | 6.127 | 119,710 | +0.05(+0.75%) |
Apr 23, 2018 | 6.122 | 6.126 | 6.066 | 6.081 | 73,303 | -0.03(-0.42%) |
Apr 20, 2018 | 6.091 | 6.147 | 6.071 | 6.107 | 58,989 | +0.01(+0.08%) |
Apr 19, 2018 | 6.142 | 6.167 | 6.091 | 6.102 | 75,872 | -0.06(-0.91%) |
Apr 18, 2018 | 6.188 | 6.198 | 6.142 | 6.157 | 83,738 | -0.02(-0.25%) |
Apr 17, 2018 | 6.249 | 6.259 | 6.157 | 6.173 | 125,031 | -0.03(-0.41%) |
Apr 16, 2018 | 6.234 | 6.258 | 6.193 | 6.198 | 114,539 | -0.05(-0.81%) |
Apr 13, 2018 | 6.274 | 6.305 | 6.178 | 6.249 | 91,918 | -0.01(-0.16%) |
Apr 12, 2018 | 6.259 | 6.310 | 6.208 | 6.259 | 119,356 | +0.06(+0.98%) |
Apr 11, 2018 | 6.137 | 6.315 | 6.107 | 6.198 | 173,806 | +0.05(+0.83%) |
Apr 10, 2018 | 6.188 | 6.249 | 6.117 | 6.147 | 129,412 | -0.01(-0.17%) |
Apr 09, 2018 | 6.132 | 6.208 | 6.096 | 6.157 | 199,785 | +0.09(+1.51%) |
Apr 06, 2018 | 6.112 | 6.162 | 6.051 | 6.066 | 137,868 | -0.06(-0.91%) |
Apr 05, 2018 | 6.071 | 6.132 | 6.066 | 6.122 | 110,298 | +0.08(+1.26%) |
Apr 04, 2018 | 5.990 | 6.091 | 5.985 | 6.046 | 161,634 | +0.05(+0.76%) |
Apr 03, 2018 | 6.015 | 6.091 | 5.964 | 6.000 | 94,770 | -0.02(-0.25%) |
Apr 02, 2018 | 6.117 | 6.117 | 5.949 | 6.015 | 114,667 | -0.05(-0.84%) |
Mar 29, 2018 | 6.066 | 6.066 | 6.066 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.919 | 6.020 | 5.883 | 5.995 | 110,065 | +0.07(+1.11%) |
Mar 27, 2018 | 5.944 | 6.000 | 5.904 | 5.929 | 147,633 | +0.01(+0.09%) |
Mar 26, 2018 | 5.959 | 6.024 | 5.919 | 5.924 | 123,272 | -0.03(-0.51%) |
Mar 23, 2018 | 6.056 | 6.056 | 5.944 | 5.954 | 133,151 | -0.09(-1.51%) |
Mar 22, 2018 | 5.944 | 6.086 | 5.924 | 6.046 | 199,239 | +0.04(+0.68%) |
Mar 21, 2018 | 6.005 | 6.035 | 5.926 | 6.005 | 299,989 | -0.00(-0.08%) |
Mar 20, 2018 | 6.010 | 6.074 | 5.970 | 6.010 | 131,205 | +0.01(+0.25%) |
Mar 19, 2018 | 5.995 | 6.113 | 5.948 | 5.995 | 231,636 | +0.02(+0.41%) |
Mar 16, 2018 | 5.980 | 6.123 | 5.971 | 5.971 | 102,776 | -0.02(-0.33%) |
Mar 15, 2018 | 6.143 | 6.143 | 5.877 | 5.990 | 208,111 | -0.10(-1.70%) |
Mar 14, 2018 | 6.040 | 6.182 | 6.005 | 6.094 | 371,520 | +0.09(+1.48%) |
Mar 13, 2018 | 5.838 | 6.030 | 5.690 | 6.005 | 582,133 | +0.19(+3.31%) |
Mar 12, 2018 | 5.714 | 5.877 | 5.631 | 5.813 | 266,840 | +0.07(+1.29%) |
Mar 09, 2018 | 5.813 | 5.877 | 5.690 | 5.739 | 271,377 | -0.02(-0.43%) |
Mar 08, 2018 | 5.739 | 5.783 | 5.665 | 5.764 | 81,699 | +0.01(+0.17%) |
Mar 07, 2018 | 5.808 | 5.626 | 5.754 | 239,007 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.769 | 5.798 | 5.705 | 5.783 | 107,855 | +0.02(+0.34%) |
Mar 05, 2018 | 5.685 | 5.783 | 5.650 | 5.764 | 170,379 | +0.03(+0.52%) |
Mar 02, 2018 | 5.690 | 5.769 | 5.476 | 5.734 | 213,649 | +0.01(+0.26%) |
Mar 01, 2018 | 5.685 | 5.793 | 5.685 | 5.719 | 128,783 | +0.05(+0.96%) |
Feb 28, 2018 | 5.778 | 5.813 | 5.665 | 5.665 | 275,250 | -0.11(-1.88%) |
Feb 27, 2018 | 5.788 | 5.852 | 5.719 | 5.774 | 164,171 | -0.05(-0.93%) |
Feb 26, 2018 | 5.887 | 5.887 | 5.788 | 5.828 | 310,954 | -0.05(-0.92%) |
Feb 23, 2018 | 5.961 | 5.985 | 5.675 | 5.882 | 272,850 | -0.08(-1.40%) |
Feb 22, 2018 | 5.985 | 5.999 | 5.887 | 5.966 | 131,028 | -0.01(-0.16%) |
Feb 21, 2018 | 6.025 | 6.025 | 5.961 | 5.976 | 76,857 | -0.05(-0.82%) |
Feb 20, 2018 | 6.035 | 6.148 | 5.995 | 6.025 | 96,791 | -0.05(-0.89%) |
Feb 16, 2018 | 6.079 | 6.079 | 6.079 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.158 | 6.261 | 6.079 | 6.104 | 128,000 | -0.04(-0.72%) |
Feb 14, 2018 | 6.015 | 6.184 | 6.005 | 6.148 | 129,132 | +0.10(+1.63%) |
Feb 13, 2018 | 6.000 | 6.064 | 5.977 | 6.049 | 131,463 | +0.04(+0.66%) |
Feb 12, 2018 | 5.872 | 6.138 | 5.785 | 6.010 | 148,037 | +0.19(+3.21%) |
Feb 09, 2018 | 5.813 | 5.877 | 5.734 | 5.823 | 107,964 | +0.03(+0.60%) |
Feb 08, 2018 | 5.902 | 5.956 | 5.714 | 5.788 | 594,871 | -0.15(-2.57%) |
Feb 07, 2018 | 5.946 | 6.173 | 5.759 | 5.941 | 401,281 | -0.03(-0.50%) |
Feb 06, 2018 | 5.873 | 6.074 | 5.838 | 5.971 | 295,868 | -0.05(-0.82%) |
Feb 05, 2018 | 6.109 | 6.110 | 5.714 | 6.020 | 494,859 | -0.16(-2.55%) |
Feb 02, 2018 | 6.311 | 6.315 | 6.113 | 6.178 | 317,741 | -0.20(-3.09%) |