Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.666 | 6.693 | 6.617 | 6.622 | 504,795 | -0.06(-0.90%) |
Nov 29, 2018 | 6.660 | 6.715 | 6.660 | 6.682 | 676,120 | +0.00(+0.00%) |
Nov 28, 2018 | 6.579 | 6.693 | 6.558 | 6.682 | 916,418 | +0.10(+1.49%) |
Nov 27, 2018 | 6.606 | 6.638 | 6.562 | 6.584 | 732,867 | -0.03(-0.41%) |
Nov 26, 2018 | 6.677 | 6.720 | 6.600 | 6.611 | 857,400 | -0.06(-0.90%) |
Nov 23, 2018 | 6.606 | 6.682 | 6.584 | 6.671 | 389,476 | +0.05(+0.74%) |
Nov 21, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.628 | 6.660 | 6.573 | 6.600 | 1,548,670 | -0.06(-0.90%) |
Nov 19, 2018 | 6.671 | 6.720 | 6.649 | 6.660 | 1,579,964 | -0.02(-0.24%) |
Nov 16, 2018 | 6.687 | 6.745 | 6.671 | 6.677 | 1,082,674 | -0.03(-0.41%) |
Nov 15, 2018 | 6.715 | 6.797 | 6.682 | 6.704 | 1,154,032 | -0.04(-0.57%) |
Nov 14, 2018 | 6.742 | 6.796 | 6.726 | 6.742 | 1,121,414 | +0.07(+0.98%) |
Nov 13, 2018 | 6.709 | 6.736 | 6.644 | 6.677 | 1,057,181 | -0.01(-0.16%) |
Nov 12, 2018 | 6.758 | 6.780 | 6.682 | 6.687 | 949,943 | -0.07(-1.05%) |
Nov 09, 2018 | 6.704 | 6.758 | 6.704 | 6.758 | 888,578 | +0.04(+0.57%) |
Nov 08, 2018 | 6.742 | 6.867 | 6.701 | 6.720 | 1,322,851 | +0.00(+0.00%) |
Nov 07, 2018 | 6.736 | 6.778 | 6.688 | 6.720 | 1,761,554 | +0.01(+0.16%) |
Nov 06, 2018 | 6.736 | 6.789 | 6.699 | 6.709 | 1,157,599 | +0.01(+0.16%) |
Nov 05, 2018 | 6.630 | 6.747 | 6.614 | 6.699 | 2,224,522 | +0.09(+1.36%) |
Nov 02, 2018 | 6.757 | 6.805 | 6.603 | 6.609 | 1,812,051 | -0.05(-0.72%) |
Nov 01, 2018 | 6.619 | 6.662 | 6.609 | 6.656 | 1,140,609 | +0.01(+0.16%) |
Oct 31, 2018 | 6.593 | 6.715 | 6.582 | 6.646 | 1,512,679 | +0.08(+1.29%) |
Oct 30, 2018 | 6.582 | 6.625 | 6.508 | 6.561 | 1,153,683 | +0.02(+0.24%) |
Oct 29, 2018 | 6.646 | 6.673 | 6.513 | 6.545 | 1,019,200 | -0.04(-0.64%) |
Oct 26, 2018 | 6.625 | 6.646 | 6.566 | 6.587 | 874,068 | -0.04(-0.64%) |
Oct 25, 2018 | 6.609 | 6.699 | 6.609 | 6.630 | 1,058,031 | +0.05(+0.81%) |
Oct 24, 2018 | 6.709 | 6.736 | 6.577 | 6.577 | 763,636 | -0.13(-1.90%) |
Oct 23, 2018 | 6.709 | 6.731 | 6.641 | 6.704 | 723,068 | -0.04(-0.55%) |
Oct 22, 2018 | 6.816 | 6.837 | 6.741 | 6.741 | 541,462 | -0.05(-0.70%) |
Oct 19, 2018 | 6.736 | 6.794 | 6.720 | 6.789 | 830,515 | +0.04(+0.55%) |
Oct 18, 2018 | 6.768 | 6.786 | 6.725 | 6.752 | 406,198 | +0.01(+0.08%) |
Oct 17, 2018 | 6.768 | 6.776 | 6.741 | 6.747 | 483,463 | -0.04(-0.55%) |
Oct 16, 2018 | 6.805 | 6.863 | 6.773 | 6.784 | 597,409 | +0.00(+0.00%) |
Oct 15, 2018 | 6.741 | 6.794 | 6.731 | 6.784 | 469,560 | +0.06(+0.95%) |
Oct 12, 2018 | 6.768 | 6.778 | 6.699 | 6.720 | 843,336 | +0.02(+0.24%) |
Oct 11, 2018 | 6.778 | 6.805 | 6.704 | 6.704 | 987,404 | -0.08(-1.25%) |
Oct 10, 2018 | 6.895 | 6.911 | 6.778 | 6.789 | 545,417 | -0.10(-1.46%) |
Oct 09, 2018 | 6.842 | 6.890 | 6.842 | 6.890 | 605,437 | +0.03(+0.46%) |
Oct 08, 2018 | 6.948 | 6.959 | 6.847 | 6.858 | 716,609 | -0.11(-1.60%) |
Oct 05, 2018 | 6.969 | 6.980 | 6.938 | 6.969 | 405,548 | +0.01(+0.15%) |
Oct 04, 2018 | 7.044 | 7.049 | 6.911 | 6.959 | 918,195 | -0.08(-1.20%) |
Oct 03, 2018 | 7.038 | 7.049 | 7.012 | 7.044 | 353,639 | +0.02(+0.23%) |
Oct 02, 2018 | 6.996 | 7.054 | 6.996 | 7.028 | 371,073 | +0.02(+0.23%) |
Oct 01, 2018 | 6.996 | 7.033 | 6.980 | 7.012 | 506,031 | +0.03(+0.46%) |
Sep 28, 2018 | 6.991 | 7.017 | 6.980 | 6.980 | 559,207 | -0.02(-0.23%) |
Sep 27, 2018 | 7.028 | 7.033 | 6.991 | 6.996 | 558,032 | -0.02(-0.23%) |
Sep 26, 2018 | 7.038 | 7.044 | 7.006 | 7.012 | 520,768 | -0.02(-0.23%) |
Sep 25, 2018 | 7.038 | 7.060 | 7.017 | 7.028 | 444,871 | -0.02(-0.23%) |
Sep 24, 2018 | 7.060 | 7.065 | 7.033 | 7.044 | 476,048 | -0.01(-0.08%) |
Sep 21, 2018 | 7.028 | 7.054 | 7.004 | 7.049 | 702,497 | +0.03(+0.38%) |
Sep 20, 2018 | 7.049 | 7.049 | 6.991 | 7.022 | 529,591 | +0.04(+0.53%) |
Sep 19, 2018 | 7.044 | 7.049 | 6.980 | 6.985 | 560,442 | -0.03(-0.45%) |
Sep 18, 2018 | 6.991 | 7.022 | 6.932 | 7.017 | 776,380 | +0.04(+0.61%) |
Sep 17, 2018 | 6.985 | 6.985 | 6.938 | 6.975 | 567,703 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.028 | 6.972 | 6.980 | 600,874 | -0.05(-0.75%) |
Sep 13, 2018 | 7.001 | 7.052 | 6.991 | 7.033 | 771,730 | +0.04(+0.53%) |
Sep 12, 2018 | 6.953 | 7.001 | 6.900 | 6.996 | 1,155,883 | +0.03(+0.46%) |
Sep 11, 2018 | 6.959 | 6.975 | 6.948 | 6.964 | 906,726 | -0.01(-0.15%) |
Sep 10, 2018 | 7.028 | 7.054 | 6.964 | 6.975 | 1,029,686 | -0.05(-0.75%) |
Sep 07, 2018 | 7.107 | 7.110 | 7.012 | 7.028 | 990,019 | -0.07(-1.05%) |
Sep 06, 2018 | 7.144 | 7.166 | 7.065 | 7.102 | 1,072,869 | -0.04(-0.59%) |
Sep 05, 2018 | 7.166 | 7.176 | 7.128 | 7.144 | 597,705 | -0.02(-0.22%) |
Sep 04, 2018 | 7.171 | 7.192 | 7.134 | 7.160 | 745,184 | -0.01(-0.15%) |
Aug 31, 2018 | 7.171 | 7.171 | 7.171 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.155 | 7.197 | 7.137 | 7.182 | 741,885 | +0.03(+0.37%) |
Aug 29, 2018 | 7.134 | 7.171 | 7.107 | 7.155 | 1,081,189 | +0.04(+0.60%) |
Aug 28, 2018 | 7.128 | 7.144 | 7.097 | 7.113 | 704,067 | -0.01(-0.15%) |
Aug 27, 2018 | 7.160 | 7.187 | 7.107 | 7.123 | 1,355,525 | -0.03(-0.44%) |
Aug 24, 2018 | 7.213 | 7.219 | 7.139 | 7.155 | 686,660 | -0.06(-0.81%) |
Aug 23, 2018 | 7.240 | 7.245 | 7.182 | 7.213 | 529,267 | -0.02(-0.29%) |
Aug 22, 2018 | 7.235 | 7.256 | 7.213 | 7.235 | 457,928 | +0.01(+0.07%) |
Aug 21, 2018 | 7.229 | 7.266 | 7.203 | 7.229 | 832,052 | +0.02(+0.22%) |
Aug 20, 2018 | 7.208 | 7.256 | 7.197 | 7.213 | 796,814 | +0.00(+0.00%) |
Aug 17, 2018 | 7.203 | 7.224 | 7.187 | 7.213 | 621,614 | +0.00(+0.00%) |
Aug 16, 2018 | 7.224 | 7.235 | 7.203 | 7.213 | 983,816 | +0.05(+0.67%) |
Aug 15, 2018 | 7.128 | 7.166 | 7.107 | 7.166 | 1,165,827 | +0.04(+0.52%) |
Aug 14, 2018 | 7.134 | 7.150 | 7.107 | 7.128 | 885,714 | +0.01(+0.15%) |
Aug 13, 2018 | 7.155 | 7.176 | 7.118 | 7.118 | 1,087,051 | -0.01(-0.15%) |
Aug 10, 2018 | 7.054 | 7.155 | 7.028 | 7.128 | 1,539,988 | +0.07(+0.98%) |
Aug 09, 2018 | 7.060 | 7.080 | 7.028 | 7.060 | 1,029,002 | -0.01(-0.07%) |
Aug 08, 2018 | 7.075 | 7.085 | 7.044 | 7.065 | 596,546 | +0.01(+0.07%) |
Aug 07, 2018 | 7.049 | 7.080 | 7.039 | 7.060 | 694,634 | +0.03(+0.37%) |
Aug 06, 2018 | 7.085 | 7.091 | 7.028 | 7.034 | 1,127,605 | +0.01(+0.07%) |
Aug 03, 2018 | 7.070 | 7.101 | 6.951 | 7.028 | 828,250 | +0.02(+0.30%) |
Aug 02, 2018 | 6.982 | 7.023 | 6.951 | 7.008 | 609,598 | +0.03(+0.37%) |
Aug 01, 2018 | 7.008 | 7.039 | 6.946 | 6.982 | 631,830 | -0.02(-0.30%) |
Jul 31, 2018 | 7.018 | 7.039 | 6.956 | 7.003 | 988,761 | -0.02(-0.22%) |
Jul 30, 2018 | 7.008 | 7.023 | 6.961 | 7.018 | 698,562 | +0.04(+0.59%) |
Jul 27, 2018 | 6.992 | 7.013 | 6.951 | 6.977 | 1,034,493 | -0.04(-0.52%) |
Jul 26, 2018 | 7.049 | 7.060 | 6.982 | 7.013 | 563,986 | -0.03(-0.37%) |
Jul 25, 2018 | 7.018 | 7.039 | 6.987 | 7.039 | 634,955 | +0.05(+0.67%) |
Jul 24, 2018 | 6.966 | 7.008 | 6.951 | 6.992 | 877,307 | +0.05(+0.67%) |
Jul 23, 2018 | 7.028 | 7.039 | 6.925 | 6.946 | 967,994 | -0.05(-0.74%) |
Jul 20, 2018 | 6.977 | 7.013 | 6.951 | 6.997 | 1,033,602 | +0.02(+0.22%) |
Jul 19, 2018 | 6.997 | 7.028 | 6.946 | 6.982 | 1,210,245 | +0.01(+0.15%) |
Jul 18, 2018 | 6.842 | 6.982 | 6.842 | 6.971 | 1,540,725 | +0.14(+2.05%) |
Jul 17, 2018 | 6.785 | 6.847 | 6.785 | 6.831 | 620,759 | +0.04(+0.61%) |
Jul 16, 2018 | 6.790 | 6.806 | 6.774 | 6.790 | 460,623 | +0.02(+0.23%) |
Jul 13, 2018 | 6.738 | 6.790 | 6.738 | 6.774 | 715,108 | +0.03(+0.46%) |
Jul 12, 2018 | 6.738 | 6.759 | 6.702 | 6.743 | 548,217 | +0.02(+0.23%) |
Jul 11, 2018 | 6.692 | 6.738 | 6.692 | 6.728 | 3,600,868 | +0.03(+0.46%) |
Jul 10, 2018 | 6.707 | 6.728 | 6.692 | 6.697 | 655,091 | +0.01(+0.08%) |
Jul 09, 2018 | 6.686 | 6.723 | 6.676 | 6.692 | 540,384 | +0.02(+0.23%) |
Jul 06, 2018 | 6.645 | 6.699 | 6.640 | 6.676 | 629,557 | +0.01(+0.16%) |
Jul 05, 2018 | 6.692 | 6.692 | 6.635 | 6.666 | 454,193 | -0.02(-0.23%) |
Jul 03, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.09(+1.42%) | |
Jul 02, 2018 | 6.552 | 6.588 | 6.510 | 6.588 | 804,649 | +0.03(+0.47%) |
Jun 29, 2018 | 6.557 | 6.588 | 6.541 | 6.557 | 1,040,364 | +0.02(+0.24%) |
Jun 28, 2018 | 6.640 | 6.640 | 6.510 | 6.541 | 1,086,337 | -0.07(-1.10%) |
Jun 27, 2018 | 6.723 | 6.754 | 6.603 | 6.614 | 1,527,907 | -0.11(-1.62%) |
Jun 26, 2018 | 6.650 | 6.728 | 6.635 | 6.723 | 1,955,937 | +0.11(+1.65%) |
Jun 25, 2018 | 6.614 | 6.626 | 6.567 | 6.614 | 1,565,335 | +0.01(+0.16%) |
Jun 22, 2018 | 6.562 | 6.629 | 6.562 | 6.603 | 1,120,731 | +0.05(+0.71%) |
Jun 21, 2018 | 6.520 | 6.603 | 6.505 | 6.557 | 1,092,006 | +0.03(+0.40%) |
Jun 20, 2018 | 6.484 | 6.552 | 6.484 | 6.531 | 1,181,049 | +0.07(+1.12%) |
Jun 19, 2018 | 6.443 | 6.495 | 6.417 | 6.458 | 1,238,750 | +0.02(+0.32%) |
Jun 18, 2018 | 6.489 | 6.495 | 6.391 | 6.438 | 964,230 | -0.05(-0.80%) |
Jun 15, 2018 | 6.469 | 6.427 | 6.489 | 1,439,122 | +0.02(+0.32%) | |
Jun 14, 2018 | 6.448 | 6.500 | 6.443 | 6.469 | 1,668,194 | +0.02(+0.32%) |
Jun 13, 2018 | 6.303 | 6.463 | 6.298 | 6.448 | 2,851,098 | +0.15(+2.30%) |
Jun 12, 2018 | 6.267 | 6.334 | 6.256 | 6.303 | 8,564,072 | -0.12(-1.94%) |
Jun 11, 2018 | 6.396 | 6.443 | 6.381 | 6.427 | 598,688 | +0.03(+0.49%) |
Jun 08, 2018 | 6.391 | 6.432 | 6.355 | 6.396 | 637,114 | +0.00(+0.00%) |
Jun 07, 2018 | 6.401 | 6.422 | 6.370 | 6.396 | 629,869 | -0.03(-0.40%) |
Jun 06, 2018 | 6.427 | 6.349 | 6.422 | 580,518 | +0.04(+0.65%) | |
Jun 05, 2018 | 6.391 | 6.412 | 6.344 | 6.381 | 735,674 | -0.03(-0.40%) |
Jun 04, 2018 | 6.438 | 6.479 | 6.349 | 6.406 | 839,035 | -0.02(-0.32%) |
Jun 01, 2018 | 6.438 | 6.469 | 6.406 | 6.427 | 291,228 | +0.01(+0.08%) |
May 31, 2018 | 6.463 | 6.474 | 6.406 | 6.422 | 506,542 | -0.03(-0.40%) |
May 30, 2018 | 6.448 | 6.469 | 6.438 | 6.448 | 428,548 | +0.02(+0.32%) |
May 29, 2018 | 6.458 | 6.459 | 6.396 | 6.427 | 569,745 | -0.01(-0.16%) |
May 25, 2018 | 6.438 | 6.438 | 6.438 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.448 | 6.448 | 6.391 | 6.417 | 519,322 | -0.02(-0.32%) |
May 23, 2018 | 6.458 | 6.474 | 6.406 | 6.438 | 697,611 | -0.04(-0.56%) |
May 22, 2018 | 6.489 | 6.526 | 6.448 | 6.474 | 548,059 | -0.01(-0.16%) |
May 21, 2018 | 6.469 | 6.515 | 6.401 | 6.484 | 931,132 | +0.02(+0.24%) |
May 18, 2018 | 6.479 | 6.484 | 6.412 | 6.469 | 520,040 | +0.01(+0.08%) |
May 17, 2018 | 6.448 | 6.505 | 6.432 | 6.463 | 603,729 | +0.03(+0.40%) |
May 16, 2018 | 6.381 | 6.458 | 6.378 | 6.438 | 659,143 | +0.05(+0.73%) |
May 15, 2018 | 6.422 | 6.422 | 6.370 | 6.391 | 509,730 | -0.04(-0.56%) |
May 14, 2018 | 6.458 | 6.470 | 6.412 | 6.427 | 720,024 | -0.05(-0.72%) |
May 11, 2018 | 6.422 | 6.500 | 6.365 | 6.474 | 696,434 | +0.08(+1.30%) |
May 10, 2018 | 6.411 | 6.416 | 6.371 | 6.391 | 978,741 | +0.01(+0.08%) |
May 09, 2018 | 6.381 | 6.427 | 6.381 | 6.386 | 703,050 | +0.01(+0.16%) |
May 08, 2018 | 6.406 | 6.431 | 6.363 | 6.376 | 633,087 | -0.01(-0.16%) |
May 07, 2018 | 6.259 | 6.386 | 6.259 | 6.386 | 614,429 | +0.16(+2.60%) |
May 04, 2018 | 6.249 | 6.310 | 6.133 | 6.224 | 948,099 | -0.05(-0.73%) |
May 03, 2018 | 6.239 | 6.285 | 6.209 | 6.270 | 443,190 | +0.05(+0.73%) |
May 02, 2018 | 6.244 | 6.275 | 6.209 | 6.224 | 370,384 | -0.03(-0.49%) |
May 01, 2018 | 6.259 | 6.281 | 6.214 | 6.254 | 273,042 | -0.02(-0.24%) |
Apr 30, 2018 | 6.229 | 6.295 | 6.208 | 6.270 | 579,500 | +0.07(+1.14%) |
Apr 27, 2018 | 6.133 | 6.209 | 6.105 | 6.199 | 521,533 | +0.09(+1.49%) |
Apr 26, 2018 | 6.093 | 6.118 | 6.072 | 6.108 | 575,466 | +0.02(+0.33%) |
Apr 25, 2018 | 6.113 | 6.143 | 6.082 | 6.088 | 380,089 | -0.03(-0.50%) |
Apr 24, 2018 | 6.143 | 6.158 | 6.093 | 6.118 | 395,764 | +0.01(+0.08%) |
Apr 23, 2018 | 6.168 | 6.204 | 6.098 | 6.113 | 635,613 | -0.05(-0.82%) |
Apr 20, 2018 | 6.153 | 6.179 | 6.123 | 6.163 | 536,465 | +0.00(+0.00%) |
Apr 19, 2018 | 6.179 | 6.199 | 6.138 | 6.163 | 677,837 | +0.00(+0.00%) |
Apr 18, 2018 | 6.138 | 6.214 | 6.138 | 6.163 | 670,316 | +0.02(+0.33%) |
Apr 17, 2018 | 6.133 | 6.168 | 6.113 | 6.143 | 688,840 | +0.03(+0.50%) |
Apr 16, 2018 | 6.118 | 6.118 | 6.077 | 6.113 | 681,273 | +0.02(+0.25%) |
Apr 13, 2018 | 6.153 | 6.153 | 6.057 | 6.098 | 941,430 | -0.04(-0.66%) |
Apr 12, 2018 | 6.163 | 6.173 | 6.118 | 6.138 | 887,887 | -0.01(-0.08%) |
Apr 11, 2018 | 6.103 | 6.194 | 6.103 | 6.143 | 746,103 | +0.03(+0.50%) |
Apr 10, 2018 | 6.143 | 6.158 | 6.098 | 6.113 | 567,934 | +0.01(+0.08%) |
Apr 09, 2018 | 6.143 | 6.218 | 6.098 | 6.108 | 681,528 | -0.02(-0.25%) |
Apr 06, 2018 | 6.118 | 6.196 | 6.113 | 6.123 | 821,290 | -0.05(-0.82%) |
Apr 05, 2018 | 6.113 | 6.209 | 6.088 | 6.173 | 767,153 | +0.08(+1.33%) |
Apr 04, 2018 | 6.062 | 6.138 | 6.053 | 6.093 | 648,542 | +0.01(+0.17%) |
Apr 03, 2018 | 6.093 | 6.098 | 6.047 | 6.082 | 688,286 | +0.02(+0.33%) |
Apr 02, 2018 | 6.143 | 6.143 | 6.043 | 6.062 | 619,830 | -0.06(-0.91%) |
Mar 29, 2018 | 6.118 | 6.118 | 6.118 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.082 | 6.133 | 6.047 | 6.077 | 841,810 | +0.02(+0.33%) |
Mar 27, 2018 | 6.093 | 6.133 | 6.037 | 6.057 | 789,736 | -0.03(-0.42%) |
Mar 26, 2018 | 6.173 | 6.189 | 6.067 | 6.082 | 521,483 | -0.03(-0.41%) |
Mar 23, 2018 | 6.219 | 6.234 | 6.108 | 6.108 | 516,515 | -0.11(-1.71%) |
Mar 22, 2018 | 6.133 | 6.305 | 6.128 | 6.214 | 595,922 | +0.08(+1.24%) |
Mar 21, 2018 | 6.088 | 6.153 | 6.082 | 6.138 | 409,858 | +0.04(+0.58%) |
Mar 20, 2018 | 6.077 | 6.148 | 6.047 | 6.103 | 687,912 | +0.03(+0.50%) |
Mar 19, 2018 | 6.082 | 6.108 | 6.027 | 6.072 | 430,581 | -0.01(-0.17%) |
Mar 16, 2018 | 6.032 | 6.113 | 5.991 | 6.082 | 737,092 | +0.07(+1.09%) |
Mar 15, 2018 | 6.128 | 6.133 | 5.976 | 6.017 | 687,631 | -0.10(-1.65%) |
Mar 14, 2018 | 6.219 | 6.229 | 6.108 | 6.118 | 523,394 | -0.10(-1.55%) |
Mar 13, 2018 | 6.214 | 6.234 | 6.131 | 6.214 | 766,823 | +0.02(+0.33%) |
Mar 12, 2018 | 6.194 | 6.244 | 6.143 | 6.194 | 721,810 | +0.00(+0.00%) |
Mar 09, 2018 | 6.199 | 6.222 | 6.163 | 6.194 | 521,129 | +0.03(+0.41%) |
Mar 08, 2018 | 6.123 | 6.184 | 6.118 | 6.168 | 582,028 | +0.08(+1.33%) |
Mar 07, 2018 | 6.067 | 6.088 | 732,263 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.209 | 6.234 | 6.133 | 6.158 | 631,991 | -0.05(-0.73%) |
Mar 05, 2018 | 6.037 | 6.270 | 6.032 | 6.204 | 1,409,145 | +0.18(+2.94%) |
Mar 02, 2018 | 5.890 | 6.093 | 5.840 | 6.027 | 1,145,374 | +0.17(+2.94%) |
Mar 01, 2018 | 5.953 | 5.968 | 5.742 | 5.855 | 1,445,774 | -0.08(-1.33%) |
Feb 28, 2018 | 6.003 | 6.037 | 5.934 | 5.934 | 1,037,851 | -0.06(-0.99%) |
Feb 27, 2018 | 6.042 | 6.072 | 5.988 | 5.993 | 777,023 | -0.05(-0.81%) |
Feb 26, 2018 | 6.057 | 6.111 | 6.003 | 6.042 | 987,409 | -0.02(-0.41%) |
Feb 23, 2018 | 6.116 | 6.116 | 5.974 | 6.067 | 1,091,739 | -0.04(-0.73%) |
Feb 22, 2018 | 6.131 | 6.141 | 6.062 | 6.111 | 628,345 | -0.01(-0.16%) |
Feb 21, 2018 | 6.131 | 6.195 | 6.121 | 6.121 | 484,620 | +0.01(+0.24%) |
Feb 20, 2018 | 6.200 | 6.215 | 6.082 | 6.106 | 486,815 | -0.10(-1.67%) |
Feb 16, 2018 | 6.210 | 6.210 | 6.210 | 0 | +0.08(+1.37%) | |
Feb 15, 2018 | 6.200 | 6.200 | 6.073 | 6.126 | 701,868 | -0.06(-0.96%) |
Feb 14, 2018 | 6.175 | 6.234 | 6.094 | 6.185 | 861,179 | -0.00(-0.08%) |
Feb 13, 2018 | 5.993 | 6.205 | 5.988 | 6.190 | 727,691 | +0.08(+1.29%) |
Feb 12, 2018 | 6.106 | 6.150 | 6.074 | 6.111 | 908,337 | +0.03(+0.57%) |
Feb 09, 2018 | 6.234 | 6.249 | 6.027 | 6.077 | 887,638 | -0.11(-1.75%) |
Feb 08, 2018 | 6.303 | 6.333 | 6.180 | 6.185 | 647,288 | -0.10(-1.64%) |
Feb 07, 2018 | 6.402 | 6.402 | 6.244 | 6.288 | 1,640,391 | +0.11(+1.75%) |
Feb 06, 2018 | 5.934 | 6.246 | 5.934 | 6.180 | 1,124,414 | +0.14(+2.37%) |
Feb 05, 2018 | 6.180 | 6.204 | 5.845 | 6.037 | 2,089,317 | -0.21(-3.31%) |
Feb 02, 2018 | 6.313 | 6.352 | 6.219 | 6.244 | 868,384 | -0.14(-2.24%) |
Feb 01, 2018 | 6.249 | 6.387 | 6.244 | 6.387 | 582,334 | +0.14(+2.29%) |
Jan 31, 2018 | 6.377 | 6.382 | 6.229 | 6.244 | 867,265 | -0.09(-1.48%) |
Jan 30, 2018 | 6.406 | 6.416 | 6.325 | 6.338 | 523,535 | -0.08(-1.23%) |
Jan 29, 2018 | 6.451 | 6.451 | 6.402 | 6.416 | 505,128 | -0.03(-0.53%) |
Jan 26, 2018 | 6.451 | 6.485 | 6.411 | 6.451 | 753,774 | +0.00(+0.08%) |
Jan 25, 2018 | 6.500 | 6.515 | 6.490 | 6.446 | 618,745 | -0.04(-0.61%) |
Jan 24, 2018 | 6.520 | 6.530 | 6.475 | 6.485 | 530,590 | -0.01(-0.23%) |
Jan 23, 2018 | 6.495 | 6.535 | 6.470 | 6.500 | 601,750 | +0.01(+0.23%) |
Jan 22, 2018 | 6.456 | 6.500 | 6.441 | 6.485 | 653,599 | +0.03(+0.53%) |
Jan 19, 2018 | 6.451 | 6.475 | 6.412 | 6.451 | 724,596 | +0.00(+0.00%) |
Jan 18, 2018 | 6.451 | 6.485 | 6.431 | 6.451 | 637,294 | +0.02(+0.31%) |
Jan 17, 2018 | 6.426 | 6.461 | 6.416 | 6.431 | 670,928 | -0.00(-0.08%) |
Jan 16, 2018 | 6.402 | 6.461 | 6.362 | 6.436 | 1,086,731 | +0.03(+0.54%) |
Jan 12, 2018 | 6.402 | 6.402 | 6.402 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.367 | 6.426 | 6.333 | 6.416 | 645,982 | +0.05(+0.77%) |
Jan 10, 2018 | 6.441 | 6.441 | 6.357 | 6.367 | 573,244 | -0.05(-0.84%) |
Jan 09, 2018 | 6.451 | 6.466 | 6.387 | 6.421 | 720,115 | -0.01(-0.23%) |
Jan 08, 2018 | 6.402 | 6.466 | 6.352 | 6.436 | 835,754 | +0.04(+0.62%) |
Jan 05, 2018 | 6.402 | 6.431 | 6.362 | 6.397 | 803,108 | +0.01(+0.15%) |
Jan 04, 2018 | 6.466 | 6.495 | 6.387 | 6.387 | 736,105 | -0.06(-0.92%) |
Jan 03, 2018 | 6.579 | 6.579 | 6.441 | 6.446 | 875,214 | -0.08(-1.21%) |
Jan 02, 2018 | 6.451 | 6.589 | 6.431 | 6.525 | 759,745 | +0.06(+0.99%) |
Dec 29, 2017 | 6.461 | 6.461 | 6.461 | 0 | +0.02(+0.31%) | |
Dec 28, 2017 | 6.475 | 6.480 | 6.384 | 6.441 | 826,130 | -0.01(-0.23%) |
Dec 27, 2017 | 6.352 | 6.485 | 6.338 | 6.456 | 1,016,581 | +0.09(+1.39%) |
Dec 26, 2017 | 6.382 | 6.416 | 6.338 | 6.367 | 923,107 | -0.01(-0.15%) |
Dec 22, 2017 | 6.406 | 6.406 | 6.333 | 6.377 | 542,870 | -0.02(-0.31%) |
Dec 21, 2017 | 6.367 | 6.416 | 6.352 | 6.397 | 559,524 | +0.03(+0.54%) |
Dec 20, 2017 | 6.323 | 6.397 | 6.313 | 6.362 | 1,030,845 | +0.09(+1.49%) |
Dec 19, 2017 | 6.411 | 6.470 | 6.254 | 6.269 | 2,118,655 | -0.13(-2.08%) |
Dec 18, 2017 | 6.387 | 6.515 | 6.387 | 6.402 | 800,996 | +0.00(+0.08%) |
Dec 15, 2017 | 6.431 | 6.461 | 6.377 | 6.397 | 853,891 | -0.03(-0.54%) |
Dec 14, 2017 | 6.451 | 6.510 | 6.382 | 6.431 | 712,993 | -0.02(-0.31%) |
Dec 13, 2017 | 6.426 | 6.485 | 6.387 | 6.451 | 1,033,806 | +0.00(+0.08%) |
Dec 12, 2017 | 6.500 | 6.530 | 6.446 | 6.446 | 510,601 | -0.08(-1.21%) |
Dec 11, 2017 | 6.530 | 6.550 | 6.490 | 6.525 | 527,280 | -0.04(-0.67%) |
Dec 08, 2017 | 6.441 | 6.589 | 6.431 | 6.569 | 555,926 | +0.12(+1.83%) |
Dec 07, 2017 | 6.431 | 6.466 | 6.406 | 6.451 | 672,958 | -0.00(-0.08%) |
Dec 06, 2017 | 6.421 | 6.544 | 6.416 | 6.456 | 872,655 | +0.00(+0.08%) |
Dec 05, 2017 | 6.520 | 6.520 | 6.411 | 6.451 | 829,479 | -0.09(-1.36%) |
Dec 04, 2017 | 6.643 | 6.648 | 6.522 | 6.539 | 635,158 | -0.05(-0.82%) |