Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.552 | 6.569 | 6.432 | 6.509 | 428,770 | -0.05(-0.84%) |
Nov 29, 2018 | 6.613 | 6.662 | 6.520 | 6.563 | 546,047 | -0.02(-0.25%) |
Nov 28, 2018 | 6.591 | 6.617 | 6.527 | 6.580 | 565,665 | +0.00(+0.00%) |
Nov 27, 2018 | 6.575 | 6.601 | 6.548 | 6.580 | 265,887 | +0.01(+0.08%) |
Nov 26, 2018 | 6.521 | 6.660 | 6.521 | 6.575 | 444,648 | +0.06(+0.98%) |
Nov 23, 2018 | 6.441 | 6.532 | 6.436 | 6.511 | 90,018 | +0.04(+0.58%) |
Nov 21, 2018 | 6.473 | 6.473 | 6.473 | 0 | +0.05(+0.75%) | |
Nov 20, 2018 | 6.489 | 6.548 | 6.399 | 6.425 | 440,419 | -0.11(-1.63%) |
Nov 19, 2018 | 6.479 | 6.607 | 6.468 | 6.532 | 295,713 | +0.03(+0.49%) |
Nov 16, 2018 | 6.537 | 6.553 | 6.425 | 6.500 | 775,287 | -0.03(-0.41%) |
Nov 15, 2018 | 6.623 | 6.687 | 6.505 | 6.527 | 452,234 | -0.12(-1.84%) |
Nov 14, 2018 | 6.665 | 6.703 | 6.639 | 6.649 | 274,499 | +0.00(+0.00%) |
Nov 13, 2018 | 6.671 | 6.737 | 6.649 | 6.649 | 228,113 | -0.02(-0.32%) |
Nov 12, 2018 | 6.681 | 6.708 | 6.639 | 6.671 | 224,810 | -0.01(-0.08%) |
Nov 09, 2018 | 6.681 | 6.724 | 6.644 | 6.676 | 249,989 | -0.02(-0.24%) |
Nov 08, 2018 | 6.729 | 6.868 | 6.665 | 6.692 | 440,752 | -0.04(-0.55%) |
Nov 07, 2018 | 6.729 | 6.815 | 6.697 | 6.729 | 378,296 | +0.04(+0.56%) |
Nov 06, 2018 | 6.676 | 6.751 | 6.649 | 6.692 | 360,351 | +0.01(+0.16%) |
Nov 05, 2018 | 6.703 | 6.809 | 6.681 | 6.681 | 277,576 | -0.03(-0.48%) |
Nov 02, 2018 | 6.799 | 6.836 | 6.644 | 6.713 | 403,584 | -0.07(-1.02%) |
Nov 01, 2018 | 6.852 | 6.863 | 6.644 | 6.783 | 422,028 | +0.09(+1.27%) |
Oct 31, 2018 | 6.692 | 6.801 | 6.596 | 6.697 | 316,168 | +0.06(+0.88%) |
Oct 30, 2018 | 6.585 | 6.660 | 6.559 | 6.639 | 256,688 | +0.08(+1.22%) |
Oct 29, 2018 | 6.575 | 6.639 | 6.543 | 6.559 | 259,899 | +0.03(+0.41%) |
Oct 26, 2018 | 6.585 | 6.620 | 6.415 | 6.532 | 728,027 | -0.06(-0.97%) |
Oct 25, 2018 | 6.516 | 6.612 | 6.511 | 6.596 | 307,386 | +0.09(+1.39%) |
Oct 24, 2018 | 6.628 | 6.633 | 6.505 | 6.505 | 440,400 | -0.08(-1.21%) |
Oct 23, 2018 | 6.719 | 6.719 | 6.500 | 6.585 | 558,928 | -0.14(-2.14%) |
Oct 22, 2018 | 6.799 | 6.820 | 6.729 | 6.729 | 316,194 | -0.11(-1.64%) |
Oct 19, 2018 | 6.852 | 6.900 | 6.804 | 6.841 | 273,244 | -0.01(-0.16%) |
Oct 18, 2018 | 6.932 | 6.942 | 6.841 | 6.852 | 190,809 | -0.07(-1.08%) |
Oct 17, 2018 | 6.937 | 6.969 | 6.911 | 6.927 | 181,412 | -0.04(-0.54%) |
Oct 16, 2018 | 6.905 | 6.985 | 6.889 | 6.964 | 263,562 | +0.05(+0.77%) |
Oct 15, 2018 | 6.863 | 6.953 | 6.831 | 6.911 | 307,149 | +0.10(+1.41%) |
Oct 12, 2018 | 6.809 | 6.879 | 6.788 | 6.815 | 194,665 | +0.03(+0.47%) |
Oct 11, 2018 | 6.825 | 6.900 | 6.783 | 6.783 | 284,510 | -0.07(-1.09%) |
Oct 10, 2018 | 6.991 | 7.028 | 6.841 | 6.857 | 251,437 | -0.11(-1.61%) |
Oct 09, 2018 | 6.836 | 7.007 | 6.788 | 6.969 | 361,885 | +0.11(+1.63%) |
Oct 08, 2018 | 6.911 | 6.932 | 6.831 | 6.857 | 520,361 | -0.11(-1.61%) |
Oct 05, 2018 | 6.969 | 7.017 | 6.961 | 6.969 | 228,797 | -0.03(-0.38%) |
Oct 04, 2018 | 7.119 | 7.135 | 6.977 | 6.996 | 419,230 | -0.13(-1.87%) |
Oct 03, 2018 | 7.161 | 7.204 | 7.129 | 7.129 | 242,300 | -0.04(-0.52%) |
Oct 02, 2018 | 7.198 | 7.214 | 7.156 | 7.167 | 251,707 | -0.06(-0.81%) |
Oct 01, 2018 | 7.273 | 7.305 | 7.209 | 7.225 | 465,358 | -0.02(-0.29%) |
Sep 28, 2018 | 7.172 | 7.268 | 7.156 | 7.246 | 612,690 | +0.05(+0.74%) |
Sep 27, 2018 | 7.172 | 7.225 | 7.140 | 7.193 | 579,164 | +0.07(+1.05%) |
Sep 26, 2018 | 7.124 | 7.140 | 7.087 | 7.119 | 324,902 | -0.01(-0.15%) |
Sep 25, 2018 | 7.140 | 7.168 | 7.081 | 7.129 | 423,051 | +0.01(+0.15%) |
Sep 24, 2018 | 7.071 | 7.137 | 7.055 | 7.119 | 952,744 | +0.13(+1.91%) |
Sep 21, 2018 | 7.023 | 7.049 | 6.983 | 6.985 | 553,990 | +0.06(+0.92%) |
Sep 20, 2018 | 6.948 | 6.975 | 6.895 | 6.921 | 138,698 | +0.01(+0.08%) |
Sep 19, 2018 | 6.953 | 6.953 | 6.884 | 6.916 | 210,743 | +0.01(+0.15%) |
Sep 18, 2018 | 6.975 | 6.985 | 6.879 | 6.905 | 356,932 | -0.04(-0.61%) |
Sep 17, 2018 | 6.932 | 7.012 | 6.932 | 6.948 | 230,444 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.055 | 6.953 | 6.953 | 337,945 | -0.06(-0.84%) |
Sep 13, 2018 | 6.980 | 7.039 | 6.975 | 7.012 | 302,528 | +0.04(+0.61%) |
Sep 12, 2018 | 6.985 | 7.007 | 6.943 | 6.969 | 237,550 | -0.03(-0.46%) |
Sep 11, 2018 | 7.012 | 7.033 | 6.991 | 7.001 | 189,628 | -0.01(-0.15%) |
Sep 10, 2018 | 7.012 | 7.023 | 6.985 | 7.012 | 377,942 | +0.02(+0.23%) |
Sep 07, 2018 | 7.001 | 7.007 | 6.959 | 6.996 | 243,238 | -0.01(-0.15%) |
Sep 06, 2018 | 6.980 | 7.012 | 6.943 | 7.007 | 481,550 | +0.05(+0.77%) |
Sep 05, 2018 | 6.996 | 6.996 | 6.868 | 6.953 | 338,725 | -0.04(-0.61%) |
Sep 04, 2018 | 7.001 | 7.023 | 6.959 | 6.996 | 416,616 | +0.00(+0.00%) |
Aug 31, 2018 | 6.996 | 6.996 | 6.996 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.943 | 6.985 | 6.916 | 6.948 | 510,232 | +0.01(+0.15%) |
Aug 29, 2018 | 6.953 | 6.974 | 6.906 | 6.937 | 615,230 | +0.01(+0.07%) |
Aug 28, 2018 | 6.958 | 6.979 | 6.927 | 6.932 | 522,319 | +0.00(+0.00%) |
Aug 27, 2018 | 6.958 | 6.958 | 6.911 | 6.932 | 511,330 | +0.03(+0.38%) |
Aug 24, 2018 | 6.911 | 6.922 | 6.854 | 6.906 | 247,078 | +0.05(+0.76%) |
Aug 23, 2018 | 6.958 | 6.958 | 6.854 | 6.854 | 597,308 | -0.05(-0.68%) |
Aug 22, 2018 | 6.932 | 6.948 | 6.891 | 6.901 | 504,858 | -0.03(-0.37%) |
Aug 21, 2018 | 6.896 | 6.932 | 6.880 | 6.927 | 505,966 | +0.05(+0.75%) |
Aug 20, 2018 | 6.844 | 6.906 | 6.844 | 6.875 | 286,849 | +0.04(+0.61%) |
Aug 17, 2018 | 6.859 | 6.875 | 6.802 | 6.833 | 277,529 | -0.03(-0.38%) |
Aug 16, 2018 | 6.828 | 6.922 | 6.818 | 6.859 | 540,162 | +0.08(+1.15%) |
Aug 15, 2018 | 6.823 | 6.844 | 6.761 | 6.782 | 471,645 | -0.03(-0.46%) |
Aug 14, 2018 | 6.771 | 6.844 | 6.761 | 6.813 | 437,719 | +0.02(+0.31%) |
Aug 13, 2018 | 6.787 | 6.839 | 6.756 | 6.792 | 563,469 | -0.01(-0.15%) |
Aug 10, 2018 | 6.859 | 6.906 | 6.766 | 6.802 | 496,083 | -0.05(-0.76%) |
Aug 09, 2018 | 6.745 | 6.916 | 6.745 | 6.854 | 1,204,043 | +0.11(+1.62%) |
Aug 08, 2018 | 6.797 | 6.828 | 6.745 | 6.745 | 1,757,579 | -0.05(-0.76%) |
Aug 07, 2018 | 6.916 | 6.937 | 6.797 | 6.797 | 6,650,497 | -0.44(-6.03%) |
Aug 06, 2018 | 7.171 | 7.233 | 7.134 | 7.233 | 184,044 | +0.07(+1.01%) |
Aug 03, 2018 | 7.160 | 7.223 | 7.103 | 7.160 | 162,084 | +0.02(+0.22%) |
Aug 02, 2018 | 7.212 | 7.238 | 7.098 | 7.145 | 290,993 | +0.05(+0.66%) |
Aug 01, 2018 | 7.082 | 7.134 | 6.979 | 7.098 | 199,551 | +0.01(+0.15%) |
Jul 31, 2018 | 7.134 | 7.134 | 6.989 | 7.088 | 230,455 | -0.02(-0.29%) |
Jul 30, 2018 | 6.968 | 7.155 | 6.953 | 7.108 | 366,531 | +0.18(+2.62%) |
Jul 27, 2018 | 7.041 | 7.041 | 6.901 | 6.927 | 154,953 | -0.15(-2.13%) |
Jul 26, 2018 | 7.129 | 7.155 | 6.989 | 7.077 | 108,236 | -0.05(-0.73%) |
Jul 25, 2018 | 7.062 | 7.150 | 7.057 | 7.129 | 196,394 | +0.07(+1.03%) |
Jul 24, 2018 | 7.005 | 7.072 | 6.994 | 7.057 | 184,252 | +0.07(+0.97%) |
Jul 23, 2018 | 6.953 | 7.062 | 6.901 | 6.989 | 267,767 | +0.04(+0.60%) |
Jul 20, 2018 | 7.015 | 7.015 | 6.948 | 6.948 | 204,107 | -0.05(-0.74%) |
Jul 19, 2018 | 6.979 | 7.031 | 6.906 | 6.999 | 224,642 | +0.08(+1.20%) |
Jul 18, 2018 | 6.714 | 6.942 | 6.693 | 6.916 | 843,515 | +0.23(+3.41%) |
Jul 17, 2018 | 6.595 | 6.719 | 6.590 | 6.688 | 193,445 | +0.09(+1.42%) |
Jul 16, 2018 | 6.538 | 6.636 | 6.481 | 6.595 | 108,059 | +0.09(+1.44%) |
Jul 13, 2018 | 6.460 | 6.538 | 6.439 | 6.501 | 97,630 | +0.02(+0.24%) |
Jul 12, 2018 | 6.548 | 6.571 | 6.470 | 6.486 | 133,229 | -0.05(-0.71%) |
Jul 11, 2018 | 6.548 | 6.590 | 6.501 | 6.532 | 77,039 | -0.03(-0.40%) |
Jul 10, 2018 | 6.558 | 6.564 | 6.486 | 6.558 | 134,457 | +0.05(+0.72%) |
Jul 09, 2018 | 6.558 | 6.608 | 6.465 | 6.512 | 119,545 | +0.02(+0.32%) |
Jul 06, 2018 | 6.486 | 6.564 | 6.486 | 6.491 | 119,790 | -0.05(-0.71%) |
Jul 05, 2018 | 6.621 | 6.636 | 6.512 | 6.538 | 68,449 | -0.08(-1.25%) |
Jul 03, 2018 | 6.621 | 6.621 | 6.621 | 0 | +0.08(+1.19%) | |
Jul 02, 2018 | 6.434 | 6.564 | 6.429 | 6.543 | 127,436 | +0.09(+1.45%) |
Jun 29, 2018 | 6.512 | 6.584 | 6.449 | 6.449 | 93,059 | -0.04(-0.64%) |
Jun 28, 2018 | 6.512 | 6.719 | 6.470 | 6.491 | 169,980 | -0.02(-0.32%) |
Jun 27, 2018 | 6.564 | 6.600 | 6.460 | 6.512 | 85,523 | -0.06(-0.95%) |
Jun 26, 2018 | 6.538 | 6.574 | 6.527 | 6.574 | 40,685 | +0.04(+0.64%) |
Jun 25, 2018 | 6.616 | 6.636 | 6.520 | 6.532 | 165,374 | -0.08(-1.25%) |
Jun 22, 2018 | 6.662 | 6.667 | 6.538 | 6.616 | 98,120 | +0.03(+0.39%) |
Jun 21, 2018 | 6.683 | 6.683 | 6.584 | 6.590 | 129,334 | -0.08(-1.17%) |
Jun 20, 2018 | 6.693 | 6.742 | 6.662 | 6.667 | 73,288 | -0.01(-0.08%) |
Jun 19, 2018 | 6.667 | 6.771 | 6.657 | 6.673 | 152,633 | +0.01(+0.08%) |
Jun 18, 2018 | 6.631 | 6.688 | 6.618 | 6.667 | 133,524 | +0.07(+1.02%) |
Jun 15, 2018 | 6.631 | 6.558 | 6.600 | 114,482 | -0.03(-0.47%) | |
Jun 14, 2018 | 6.486 | 6.647 | 6.486 | 6.631 | 224,779 | +0.16(+2.49%) |
Jun 13, 2018 | 6.434 | 6.626 | 6.392 | 6.470 | 521,839 | +0.07(+1.05%) |
Jun 12, 2018 | 6.418 | 6.486 | 6.403 | 6.403 | 53,782 | -0.02(-0.24%) |
Jun 11, 2018 | 6.475 | 6.538 | 6.395 | 6.418 | 198,123 | -0.09(-1.36%) |
Jun 08, 2018 | 6.569 | 6.657 | 6.486 | 6.507 | 181,587 | -0.02(-0.32%) |
Jun 07, 2018 | 6.408 | 6.631 | 6.408 | 6.527 | 149,979 | +0.10(+1.53%) |
Jun 06, 2018 | 6.429 | 139,184 | +0.00(+0.00%) | |||
Jun 05, 2018 | 6.475 | 6.496 | 6.408 | 6.429 | 122,465 | -0.07(-1.04%) |
Jun 04, 2018 | 6.501 | 6.517 | 6.403 | 6.496 | 196,078 | -0.01(-0.16%) |
Jun 01, 2018 | 6.527 | 6.527 | 6.382 | 6.507 | 163,453 | -0.02(-0.24%) |
May 31, 2018 | 6.548 | 6.574 | 6.457 | 6.522 | 176,221 | -0.04(-0.63%) |
May 30, 2018 | 6.507 | 6.595 | 6.486 | 6.564 | 203,735 | +0.08(+1.28%) |
May 29, 2018 | 6.627 | 6.627 | 6.455 | 6.481 | 464,903 | -0.13(-1.91%) |
May 25, 2018 | 6.607 | 6.607 | 6.607 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.627 | 6.672 | 6.541 | 6.576 | 309,082 | -0.06(-0.84%) |
May 23, 2018 | 6.677 | 6.697 | 6.587 | 6.632 | 328,240 | -0.06(-0.83%) |
May 22, 2018 | 6.687 | 6.703 | 6.592 | 6.687 | 167,575 | +0.03(+0.45%) |
May 21, 2018 | 6.642 | 6.672 | 6.617 | 6.657 | 99,278 | +0.07(+1.07%) |
May 18, 2018 | 6.632 | 6.642 | 6.405 | 6.587 | 202,152 | -0.07(-1.06%) |
May 17, 2018 | 6.632 | 6.672 | 6.629 | 6.657 | 48,175 | +0.03(+0.46%) |
May 16, 2018 | 6.597 | 6.677 | 6.597 | 6.627 | 102,716 | +0.02(+0.31%) |
May 15, 2018 | 6.571 | 6.632 | 6.526 | 6.607 | 107,745 | +0.04(+0.54%) |
May 14, 2018 | 6.536 | 6.607 | 6.506 | 6.571 | 101,529 | +0.06(+0.85%) |
May 11, 2018 | 6.551 | 6.551 | 6.460 | 6.516 | 75,482 | +0.00(+0.00%) |
May 10, 2018 | 6.445 | 6.551 | 6.435 | 6.516 | 82,250 | +0.07(+1.10%) |
May 09, 2018 | 6.546 | 6.546 | 6.425 | 6.445 | 56,483 | -0.09(-1.39%) |
May 08, 2018 | 6.420 | 6.551 | 6.420 | 6.536 | 75,464 | +0.08(+1.17%) |
May 07, 2018 | 6.430 | 6.476 | 6.370 | 6.460 | 86,911 | +0.03(+0.39%) |
May 04, 2018 | 6.324 | 6.445 | 6.324 | 6.435 | 105,169 | +0.13(+2.00%) |
May 03, 2018 | 6.208 | 6.365 | 6.163 | 6.309 | 252,875 | +0.19(+3.05%) |
May 02, 2018 | 6.102 | 6.193 | 6.102 | 6.123 | 74,538 | +0.03(+0.50%) |
May 01, 2018 | 6.178 | 6.178 | 6.082 | 6.092 | 76,805 | -0.07(-1.06%) |
Apr 30, 2018 | 6.163 | 6.223 | 6.141 | 6.158 | 88,735 | -0.01(-0.16%) |
Apr 27, 2018 | 6.052 | 6.183 | 6.042 | 6.168 | 74,084 | +0.12(+1.92%) |
Apr 26, 2018 | 6.057 | 6.107 | 6.027 | 6.052 | 94,234 | -0.01(-0.17%) |
Apr 25, 2018 | 6.072 | 6.102 | 6.047 | 6.062 | 52,025 | -0.03(-0.41%) |
Apr 24, 2018 | 6.092 | 6.188 | 6.042 | 6.087 | 120,491 | +0.05(+0.75%) |
Apr 23, 2018 | 6.082 | 6.087 | 6.027 | 6.042 | 73,781 | -0.03(-0.42%) |
Apr 20, 2018 | 6.052 | 6.107 | 6.032 | 6.067 | 59,374 | +0.01(+0.08%) |
Apr 19, 2018 | 6.102 | 6.127 | 6.052 | 6.062 | 76,366 | -0.06(-0.91%) |
Apr 18, 2018 | 6.148 | 6.158 | 6.102 | 6.117 | 84,284 | -0.02(-0.25%) |
Apr 17, 2018 | 6.208 | 6.218 | 6.117 | 6.133 | 125,846 | -0.03(-0.41%) |
Apr 16, 2018 | 6.193 | 6.217 | 6.153 | 6.158 | 115,286 | -0.05(-0.81%) |
Apr 13, 2018 | 6.233 | 6.264 | 6.138 | 6.208 | 92,517 | -0.01(-0.16%) |
Apr 12, 2018 | 6.218 | 6.269 | 6.168 | 6.218 | 120,134 | +0.06(+0.98%) |
Apr 11, 2018 | 6.097 | 6.274 | 6.067 | 6.158 | 174,939 | +0.05(+0.83%) |
Apr 10, 2018 | 6.148 | 6.208 | 6.077 | 6.107 | 130,256 | -0.01(-0.16%) |
Apr 09, 2018 | 6.092 | 6.168 | 6.057 | 6.117 | 201,087 | +0.09(+1.51%) |
Apr 06, 2018 | 6.072 | 6.123 | 6.012 | 6.027 | 138,766 | -0.06(-0.91%) |
Apr 05, 2018 | 6.032 | 6.092 | 6.026 | 6.082 | 111,017 | +0.08(+1.26%) |
Apr 04, 2018 | 5.951 | 6.052 | 5.946 | 6.007 | 162,687 | +0.05(+0.76%) |
Apr 03, 2018 | 5.976 | 6.052 | 5.926 | 5.961 | 95,388 | -0.02(-0.25%) |
Apr 02, 2018 | 6.077 | 6.077 | 5.911 | 5.976 | 115,415 | -0.05(-0.84%) |
Mar 29, 2018 | 6.027 | 6.027 | 6.027 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.880 | 5.981 | 5.845 | 5.956 | 110,783 | +0.07(+1.11%) |
Mar 27, 2018 | 5.906 | 5.961 | 5.865 | 5.891 | 148,595 | +0.01(+0.09%) |
Mar 26, 2018 | 5.921 | 5.985 | 5.880 | 5.886 | 124,076 | -0.03(-0.51%) |
Mar 23, 2018 | 6.017 | 6.017 | 5.906 | 5.916 | 134,019 | -0.09(-1.51%) |
Mar 22, 2018 | 5.906 | 6.047 | 5.886 | 6.007 | 200,538 | +0.04(+0.68%) |
Mar 21, 2018 | 5.966 | 5.996 | 5.888 | 5.966 | 301,944 | -0.00(-0.08%) |
Mar 20, 2018 | 5.971 | 6.035 | 5.931 | 5.971 | 132,060 | +0.01(+0.25%) |
Mar 19, 2018 | 5.956 | 6.074 | 5.910 | 5.956 | 233,146 | +0.02(+0.41%) |
Mar 16, 2018 | 5.942 | 6.084 | 5.932 | 5.932 | 103,446 | -0.02(-0.33%) |
Mar 15, 2018 | 6.103 | 6.103 | 5.839 | 5.952 | 209,468 | -0.10(-1.70%) |
Mar 14, 2018 | 6.000 | 6.142 | 5.966 | 6.054 | 373,942 | +0.09(+1.48%) |
Mar 13, 2018 | 5.800 | 5.991 | 5.653 | 5.966 | 585,927 | +0.19(+3.31%) |
Mar 12, 2018 | 5.677 | 5.839 | 5.594 | 5.775 | 268,579 | +0.07(+1.29%) |
Mar 09, 2018 | 5.775 | 5.839 | 5.653 | 5.702 | 273,146 | -0.02(-0.43%) |
Mar 08, 2018 | 5.702 | 5.746 | 5.628 | 5.726 | 82,231 | +0.01(+0.17%) |
Mar 07, 2018 | 5.770 | 5.589 | 5.717 | 240,565 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.731 | 5.761 | 5.668 | 5.746 | 108,558 | +0.02(+0.34%) |
Mar 05, 2018 | 5.648 | 5.746 | 5.614 | 5.726 | 171,489 | +0.03(+0.52%) |
Mar 02, 2018 | 5.653 | 5.731 | 5.440 | 5.697 | 215,042 | +0.01(+0.26%) |
Mar 01, 2018 | 5.648 | 5.756 | 5.648 | 5.682 | 129,623 | +0.05(+0.96%) |
Feb 28, 2018 | 5.741 | 5.775 | 5.628 | 5.628 | 277,044 | -0.11(-1.88%) |
Feb 27, 2018 | 5.751 | 5.814 | 5.682 | 5.736 | 165,241 | -0.05(-0.93%) |
Feb 26, 2018 | 5.849 | 5.849 | 5.751 | 5.790 | 312,982 | -0.05(-0.92%) |
Feb 23, 2018 | 5.922 | 5.947 | 5.638 | 5.844 | 274,629 | -0.08(-1.40%) |
Feb 22, 2018 | 5.947 | 5.960 | 5.849 | 5.927 | 131,882 | -0.01(-0.16%) |
Feb 21, 2018 | 5.986 | 5.986 | 5.922 | 5.937 | 77,358 | -0.05(-0.82%) |
Feb 20, 2018 | 5.996 | 6.108 | 5.956 | 5.986 | 97,422 | -0.05(-0.89%) |
Feb 16, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.118 | 6.221 | 6.040 | 6.064 | 128,834 | -0.04(-0.72%) |
Feb 14, 2018 | 5.976 | 6.144 | 5.966 | 6.108 | 129,974 | +0.10(+1.63%) |
Feb 13, 2018 | 5.961 | 6.025 | 5.938 | 6.010 | 132,320 | +0.04(+0.66%) |
Feb 12, 2018 | 5.834 | 6.098 | 5.748 | 5.971 | 149,002 | +0.19(+3.21%) |
Feb 09, 2018 | 5.775 | 5.839 | 5.697 | 5.785 | 108,668 | +0.03(+0.60%) |
Feb 08, 2018 | 5.863 | 5.917 | 5.677 | 5.751 | 598,748 | -0.15(-2.57%) |
Feb 07, 2018 | 5.907 | 6.133 | 5.721 | 5.903 | 403,897 | -0.03(-0.50%) |
Feb 06, 2018 | 5.835 | 6.035 | 5.800 | 5.932 | 297,797 | -0.05(-0.82%) |
Feb 05, 2018 | 6.069 | 6.070 | 5.677 | 5.981 | 498,085 | -0.16(-2.55%) |
Feb 02, 2018 | 6.270 | 6.275 | 6.074 | 6.138 | 319,812 | -0.20(-3.09%) |
Feb 01, 2018 | 6.279 | 6.353 | 6.255 | 6.333 | 53,165 | +0.04(+0.70%) |
Jan 31, 2018 | 6.230 | 6.392 | 6.191 | 6.289 | 209,754 | +0.02(+0.39%) |
Jan 30, 2018 | 6.338 | 6.348 | 6.304 | 6.265 | 126,844 | -0.10(-1.61%) |
Jan 29, 2018 | 6.358 | 6.431 | 6.314 | 6.368 | 119,662 | -0.02(-0.31%) |
Jan 26, 2018 | 6.382 | 6.434 | 6.314 | 6.387 | 103,162 | +0.00(+0.00%) |
Jan 25, 2018 | 6.363 | 6.451 | 6.333 | 6.387 | 69,570 | +0.07(+1.08%) |
Jan 24, 2018 | 6.363 | 6.412 | 6.309 | 6.319 | 65,338 | -0.03(-0.54%) |
Jan 23, 2018 | 6.421 | 6.474 | 6.314 | 6.353 | 106,856 | -0.04(-0.69%) |
Jan 22, 2018 | 6.338 | 6.448 | 6.338 | 6.397 | 149,010 | +0.02(+0.38%) |
Jan 19, 2018 | 6.392 | 6.475 | 6.348 | 6.372 | 100,661 | -0.03(-0.46%) |
Jan 18, 2018 | 6.402 | 6.480 | 6.382 | 6.402 | 87,501 | +0.00(+0.08%) |
Jan 17, 2018 | 6.426 | 6.429 | 6.363 | 6.397 | 96,256 | -0.03(-0.53%) |
Jan 16, 2018 | 6.461 | 6.519 | 6.407 | 6.431 | 110,411 | -0.04(-0.68%) |
Jan 12, 2018 | 6.475 | 6.475 | 6.475 | 0 | +0.12(+1.93%) | |
Jan 11, 2018 | 6.333 | 6.397 | 6.299 | 6.353 | 123,297 | +0.03(+0.46%) |
Jan 10, 2018 | 6.304 | 6.363 | 6.275 | 6.323 | 96,262 | +0.03(+0.47%) |
Jan 09, 2018 | 6.338 | 6.348 | 6.279 | 6.294 | 88,733 | -0.01(-0.23%) |
Jan 08, 2018 | 6.323 | 6.333 | 6.265 | 6.309 | 125,522 | -0.04(-0.62%) |
Jan 05, 2018 | 6.358 | 6.382 | 6.294 | 6.348 | 91,305 | +0.01(+0.15%) |
Jan 04, 2018 | 6.363 | 6.456 | 6.289 | 6.338 | 121,127 | -0.05(-0.84%) |
Jan 03, 2018 | 6.284 | 6.392 | 6.265 | 6.392 | 133,656 | +0.12(+1.87%) |
Jan 02, 2018 | 6.211 | 6.319 | 6.196 | 6.275 | 155,545 | +0.06(+1.02%) |
Dec 29, 2017 | 6.211 | 6.211 | 6.211 | 0 | -0.02(-0.39%) | |
Dec 28, 2017 | 6.294 | 6.363 | 6.167 | 6.235 | 494,340 | -0.06(-0.93%) |
Dec 27, 2017 | 6.314 | 6.358 | 6.275 | 6.294 | 188,875 | -0.02(-0.31%) |
Dec 26, 2017 | 6.392 | 6.436 | 6.314 | 6.314 | 147,198 | -0.07(-1.15%) |
Dec 22, 2017 | 6.377 | 6.446 | 6.333 | 6.387 | 67,283 | +0.03(+0.46%) |
Dec 21, 2017 | 6.382 | 6.446 | 6.348 | 6.358 | 105,826 | +0.03(+0.46%) |
Dec 20, 2017 | 6.416 | 6.485 | 6.304 | 6.328 | 172,178 | -0.08(-1.22%) |
Dec 19, 2017 | 6.436 | 6.554 | 6.397 | 6.407 | 149,766 | -0.06(-0.98%) |
Dec 18, 2017 | 6.377 | 6.642 | 6.358 | 6.470 | 182,192 | +0.09(+1.46%) |
Dec 15, 2017 | 6.338 | 6.426 | 6.284 | 6.377 | 242,018 | +0.03(+0.46%) |
Dec 14, 2017 | 6.363 | 6.416 | 6.323 | 6.348 | 171,440 | -0.02(-0.31%) |
Dec 13, 2017 | 6.387 | 6.416 | 6.363 | 6.368 | 207,343 | -0.06(-0.99%) |
Dec 12, 2017 | 6.500 | 6.519 | 6.377 | 6.431 | 287,137 | -0.12(-1.87%) |
Dec 11, 2017 | 6.607 | 6.621 | 6.490 | 6.554 | 144,801 | -0.07(-1.03%) |
Dec 08, 2017 | 6.549 | 6.642 | 6.514 | 6.622 | 151,662 | +0.11(+1.73%) |
Dec 07, 2017 | 6.461 | 6.522 | 6.416 | 6.509 | 101,169 | +0.04(+0.68%) |
Dec 06, 2017 | 6.549 | 6.622 | 6.441 | 6.465 | 133,088 | -0.09(-1.42%) |
Dec 05, 2017 | 6.573 | 6.637 | 6.495 | 6.558 | 112,619 | -0.02(-0.30%) |
Dec 04, 2017 | 6.578 | 6.656 | 6.461 | 6.578 | 180,242 | +0.04(+0.60%) |