Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.142 | 6.164 | 5.913 | 6.022 | 2,138,275 | -0.12(-1.95%) |
Dec 28, 2018 | 6.131 | 6.196 | 6.120 | 6.142 | 1,003,354 | +0.02(+0.36%) |
Dec 27, 2018 | 6.022 | 6.125 | 5.967 | 6.120 | 1,222,782 | +0.03(+0.54%) |
Dec 26, 2018 | 5.978 | 6.087 | 5.946 | 6.087 | 1,436,670 | +0.11(+1.82%) |
Dec 24, 2018 | 5.880 | 6.027 | 5.831 | 5.978 | 1,293,461 | +0.10(+1.67%) |
Dec 21, 2018 | 5.777 | 5.916 | 5.760 | 5.880 | 2,113,686 | +0.09(+1.51%) |
Dec 20, 2018 | 6.038 | 6.071 | 5.782 | 5.793 | 2,100,675 | -0.26(-4.23%) |
Dec 19, 2018 | 5.984 | 6.169 | 5.984 | 6.049 | 1,842,513 | +0.07(+1.19%) |
Dec 18, 2018 | 6.049 | 6.158 | 5.929 | 5.978 | 1,751,625 | +0.08(+1.29%) |
Dec 17, 2018 | 6.175 | 6.202 | 5.875 | 5.902 | 2,550,035 | -0.29(-4.67%) |
Dec 14, 2018 | 6.234 | 6.240 | 6.180 | 6.191 | 1,063,540 | -0.07(-1.13%) |
Dec 13, 2018 | 6.333 | 6.354 | 6.245 | 6.262 | 1,037,585 | -0.08(-1.29%) |
Dec 12, 2018 | 6.398 | 6.409 | 6.338 | 6.343 | 840,652 | -0.01(-0.17%) |
Dec 11, 2018 | 6.420 | 6.436 | 6.327 | 6.354 | 855,900 | -0.01(-0.17%) |
Dec 10, 2018 | 6.436 | 6.452 | 6.305 | 6.365 | 1,107,989 | -0.07(-1.02%) |
Dec 07, 2018 | 6.431 | 6.485 | 6.414 | 6.431 | 1,008,308 | +0.00(+0.00%) |
Dec 06, 2018 | 6.442 | 6.491 | 6.333 | 6.431 | 1,543,310 | -0.10(-1.50%) |
Dec 04, 2018 | 6.649 | 6.670 | 6.529 | 6.529 | 1,112,167 | -0.13(-1.88%) |
Dec 03, 2018 | 6.660 | 6.687 | 6.600 | 6.654 | 1,118,459 | +0.03(+0.41%) |
Nov 30, 2018 | 6.670 | 6.698 | 6.621 | 6.627 | 504,429 | -0.06(-0.90%) |
Nov 29, 2018 | 6.665 | 6.720 | 6.665 | 6.687 | 675,631 | +0.00(+0.00%) |
Nov 28, 2018 | 6.583 | 6.698 | 6.562 | 6.687 | 915,755 | +0.10(+1.49%) |
Nov 27, 2018 | 6.611 | 6.643 | 6.567 | 6.589 | 732,336 | -0.03(-0.41%) |
Nov 26, 2018 | 6.681 | 6.725 | 6.605 | 6.616 | 856,779 | -0.06(-0.90%) |
Nov 23, 2018 | 6.611 | 6.687 | 6.589 | 6.676 | 389,194 | +0.05(+0.74%) |
Nov 21, 2018 | 6.627 | 6.627 | 6.627 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.632 | 6.665 | 6.578 | 6.605 | 1,547,549 | -0.06(-0.90%) |
Nov 19, 2018 | 6.676 | 6.725 | 6.654 | 6.665 | 1,578,820 | -0.02(-0.24%) |
Nov 16, 2018 | 6.692 | 6.749 | 6.676 | 6.681 | 1,081,890 | -0.03(-0.41%) |
Nov 15, 2018 | 6.720 | 6.802 | 6.687 | 6.709 | 1,153,196 | -0.04(-0.57%) |
Nov 14, 2018 | 6.747 | 6.801 | 6.730 | 6.747 | 1,120,602 | +0.07(+0.98%) |
Nov 13, 2018 | 6.714 | 6.741 | 6.649 | 6.681 | 1,056,415 | -0.01(-0.16%) |
Nov 12, 2018 | 6.763 | 6.785 | 6.687 | 6.692 | 949,256 | -0.07(-1.05%) |
Nov 09, 2018 | 6.709 | 6.763 | 6.709 | 6.763 | 887,935 | +0.04(+0.57%) |
Nov 08, 2018 | 6.747 | 6.872 | 6.706 | 6.725 | 1,321,893 | +0.00(+0.00%) |
Nov 07, 2018 | 6.741 | 6.783 | 6.693 | 6.725 | 1,760,279 | +0.01(+0.16%) |
Nov 06, 2018 | 6.741 | 6.794 | 6.704 | 6.714 | 1,156,761 | +0.01(+0.16%) |
Nov 05, 2018 | 6.635 | 6.751 | 6.619 | 6.704 | 2,222,911 | +0.09(+1.36%) |
Nov 02, 2018 | 6.762 | 6.810 | 6.608 | 6.613 | 1,810,739 | -0.05(-0.72%) |
Nov 01, 2018 | 6.624 | 6.667 | 6.613 | 6.661 | 1,139,784 | +0.01(+0.16%) |
Oct 31, 2018 | 6.598 | 6.720 | 6.587 | 6.651 | 1,511,583 | +0.08(+1.29%) |
Oct 30, 2018 | 6.587 | 6.629 | 6.513 | 6.566 | 1,152,847 | +0.02(+0.24%) |
Oct 29, 2018 | 6.651 | 6.678 | 6.518 | 6.550 | 1,018,462 | -0.04(-0.64%) |
Oct 26, 2018 | 6.629 | 6.651 | 6.571 | 6.592 | 873,435 | -0.04(-0.64%) |
Oct 25, 2018 | 6.613 | 6.704 | 6.613 | 6.635 | 1,057,265 | +0.05(+0.81%) |
Oct 24, 2018 | 6.714 | 6.741 | 6.582 | 6.582 | 763,084 | -0.13(-1.90%) |
Oct 23, 2018 | 6.714 | 6.736 | 6.645 | 6.709 | 722,545 | -0.04(-0.55%) |
Oct 22, 2018 | 6.820 | 6.842 | 6.746 | 6.746 | 541,070 | -0.05(-0.70%) |
Oct 19, 2018 | 6.741 | 6.799 | 6.725 | 6.794 | 829,914 | +0.04(+0.55%) |
Oct 18, 2018 | 6.773 | 6.791 | 6.730 | 6.757 | 405,904 | +0.01(+0.08%) |
Oct 17, 2018 | 6.773 | 6.780 | 6.746 | 6.751 | 483,113 | -0.04(-0.55%) |
Oct 16, 2018 | 6.810 | 6.868 | 6.778 | 6.789 | 596,976 | +0.00(+0.00%) |
Oct 15, 2018 | 6.746 | 6.799 | 6.736 | 6.789 | 469,220 | +0.06(+0.95%) |
Oct 12, 2018 | 6.773 | 6.783 | 6.704 | 6.725 | 842,725 | +0.02(+0.24%) |
Oct 11, 2018 | 6.783 | 6.810 | 6.709 | 6.709 | 986,689 | -0.08(-1.25%) |
Oct 10, 2018 | 6.900 | 6.916 | 6.783 | 6.794 | 545,022 | -0.10(-1.46%) |
Oct 09, 2018 | 6.847 | 6.895 | 6.847 | 6.895 | 604,999 | +0.03(+0.46%) |
Oct 08, 2018 | 6.953 | 6.964 | 6.852 | 6.863 | 716,090 | -0.11(-1.60%) |
Oct 05, 2018 | 6.974 | 6.985 | 6.943 | 6.974 | 405,254 | +0.01(+0.15%) |
Oct 04, 2018 | 7.049 | 7.054 | 6.916 | 6.964 | 917,530 | -0.08(-1.20%) |
Oct 03, 2018 | 7.043 | 7.054 | 7.017 | 7.049 | 353,383 | +0.02(+0.23%) |
Oct 02, 2018 | 7.001 | 7.059 | 7.001 | 7.033 | 370,804 | +0.02(+0.23%) |
Oct 01, 2018 | 7.001 | 7.038 | 6.985 | 7.017 | 505,665 | +0.03(+0.46%) |
Sep 28, 2018 | 6.996 | 7.022 | 6.985 | 6.985 | 558,802 | -0.02(-0.23%) |
Sep 27, 2018 | 7.033 | 7.038 | 6.996 | 7.001 | 557,628 | -0.02(-0.23%) |
Sep 26, 2018 | 7.043 | 7.049 | 7.012 | 7.017 | 520,391 | -0.02(-0.23%) |
Sep 25, 2018 | 7.043 | 7.065 | 7.022 | 7.033 | 444,549 | -0.02(-0.23%) |
Sep 24, 2018 | 7.065 | 7.070 | 7.038 | 7.049 | 475,703 | -0.01(-0.08%) |
Sep 21, 2018 | 7.033 | 7.059 | 7.009 | 7.054 | 701,988 | +0.03(+0.38%) |
Sep 20, 2018 | 7.054 | 7.054 | 6.996 | 7.027 | 529,208 | +0.04(+0.53%) |
Sep 19, 2018 | 7.049 | 7.054 | 6.985 | 6.990 | 560,036 | -0.03(-0.45%) |
Sep 18, 2018 | 6.996 | 7.027 | 6.937 | 7.022 | 775,818 | +0.04(+0.61%) |
Sep 17, 2018 | 6.990 | 6.990 | 6.943 | 6.980 | 567,292 | -0.01(-0.08%) |
Sep 14, 2018 | 7.033 | 7.033 | 6.977 | 6.985 | 600,439 | -0.05(-0.75%) |
Sep 13, 2018 | 7.006 | 7.057 | 6.996 | 7.038 | 771,172 | +0.04(+0.53%) |
Sep 12, 2018 | 6.958 | 7.006 | 6.905 | 7.001 | 1,155,046 | +0.03(+0.46%) |
Sep 11, 2018 | 6.964 | 6.980 | 6.953 | 6.969 | 906,070 | -0.01(-0.15%) |
Sep 10, 2018 | 7.033 | 7.059 | 6.969 | 6.980 | 1,028,941 | -0.05(-0.75%) |
Sep 07, 2018 | 7.112 | 7.115 | 7.017 | 7.033 | 989,302 | -0.07(-1.05%) |
Sep 06, 2018 | 7.150 | 7.171 | 7.070 | 7.107 | 1,072,092 | -0.04(-0.59%) |
Sep 05, 2018 | 7.171 | 7.181 | 7.134 | 7.150 | 597,272 | -0.02(-0.22%) |
Sep 04, 2018 | 7.176 | 7.197 | 7.139 | 7.165 | 744,645 | -0.01(-0.15%) |
Aug 31, 2018 | 7.176 | 7.176 | 7.176 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.160 | 7.203 | 7.142 | 7.187 | 741,347 | +0.03(+0.37%) |
Aug 29, 2018 | 7.139 | 7.176 | 7.112 | 7.160 | 1,080,407 | +0.04(+0.60%) |
Aug 28, 2018 | 7.134 | 7.150 | 7.102 | 7.118 | 703,558 | -0.01(-0.15%) |
Aug 27, 2018 | 7.165 | 7.192 | 7.112 | 7.128 | 1,354,544 | -0.03(-0.44%) |
Aug 24, 2018 | 7.219 | 7.224 | 7.144 | 7.160 | 686,162 | -0.06(-0.81%) |
Aug 23, 2018 | 7.245 | 7.250 | 7.187 | 7.219 | 528,884 | -0.02(-0.29%) |
Aug 22, 2018 | 7.240 | 7.261 | 7.219 | 7.240 | 457,596 | +0.01(+0.07%) |
Aug 21, 2018 | 7.234 | 7.272 | 7.208 | 7.234 | 831,449 | +0.02(+0.22%) |
Aug 20, 2018 | 7.213 | 7.261 | 7.203 | 7.219 | 796,237 | +0.00(+0.00%) |
Aug 17, 2018 | 7.208 | 7.229 | 7.192 | 7.219 | 621,163 | +0.00(+0.00%) |
Aug 16, 2018 | 7.229 | 7.240 | 7.208 | 7.219 | 983,104 | +0.05(+0.67%) |
Aug 15, 2018 | 7.134 | 7.171 | 7.112 | 7.171 | 1,164,982 | +0.04(+0.52%) |
Aug 14, 2018 | 7.139 | 7.155 | 7.112 | 7.134 | 885,072 | +0.01(+0.15%) |
Aug 13, 2018 | 7.160 | 7.181 | 7.123 | 7.123 | 1,086,264 | -0.01(-0.15%) |
Aug 10, 2018 | 7.059 | 7.160 | 7.033 | 7.134 | 1,538,873 | +0.07(+0.98%) |
Aug 09, 2018 | 7.065 | 7.085 | 7.034 | 7.065 | 1,028,257 | -0.01(-0.07%) |
Aug 08, 2018 | 7.080 | 7.091 | 7.049 | 7.070 | 596,115 | +0.01(+0.07%) |
Aug 07, 2018 | 7.054 | 7.085 | 7.044 | 7.065 | 694,131 | +0.03(+0.37%) |
Aug 06, 2018 | 7.091 | 7.096 | 7.034 | 7.039 | 1,126,789 | +0.01(+0.07%) |
Aug 03, 2018 | 7.075 | 7.106 | 6.956 | 7.034 | 827,651 | +0.02(+0.30%) |
Aug 02, 2018 | 6.987 | 7.028 | 6.956 | 7.013 | 609,157 | +0.03(+0.37%) |
Aug 01, 2018 | 7.013 | 7.044 | 6.951 | 6.987 | 631,372 | -0.02(-0.30%) |
Jul 31, 2018 | 7.023 | 7.044 | 6.961 | 7.008 | 988,045 | -0.02(-0.22%) |
Jul 30, 2018 | 7.013 | 7.028 | 6.966 | 7.023 | 698,057 | +0.04(+0.59%) |
Jul 27, 2018 | 6.997 | 7.018 | 6.956 | 6.982 | 1,033,744 | -0.04(-0.52%) |
Jul 26, 2018 | 7.054 | 7.065 | 6.987 | 7.018 | 563,577 | -0.03(-0.37%) |
Jul 25, 2018 | 7.023 | 7.044 | 6.992 | 7.044 | 634,495 | +0.05(+0.67%) |
Jul 24, 2018 | 6.971 | 7.013 | 6.956 | 6.997 | 876,672 | +0.05(+0.67%) |
Jul 23, 2018 | 7.034 | 7.044 | 6.930 | 6.951 | 967,293 | -0.05(-0.74%) |
Jul 20, 2018 | 6.982 | 7.018 | 6.956 | 7.002 | 1,032,853 | +0.02(+0.22%) |
Jul 19, 2018 | 7.002 | 7.034 | 6.951 | 6.987 | 1,209,369 | +0.01(+0.15%) |
Jul 18, 2018 | 6.847 | 6.987 | 6.847 | 6.976 | 1,539,610 | +0.14(+2.05%) |
Jul 17, 2018 | 6.790 | 6.852 | 6.790 | 6.836 | 620,310 | +0.04(+0.61%) |
Jul 16, 2018 | 6.795 | 6.811 | 6.779 | 6.795 | 460,290 | +0.02(+0.23%) |
Jul 13, 2018 | 6.743 | 6.795 | 6.743 | 6.779 | 714,590 | +0.03(+0.46%) |
Jul 12, 2018 | 6.743 | 6.764 | 6.707 | 6.748 | 547,820 | +0.02(+0.23%) |
Jul 11, 2018 | 6.696 | 6.743 | 6.696 | 6.733 | 3,598,261 | +0.03(+0.46%) |
Jul 10, 2018 | 6.712 | 6.733 | 6.696 | 6.702 | 654,617 | +0.01(+0.08%) |
Jul 09, 2018 | 6.691 | 6.728 | 6.681 | 6.696 | 539,993 | +0.02(+0.23%) |
Jul 06, 2018 | 6.650 | 6.703 | 6.645 | 6.681 | 629,101 | +0.01(+0.16%) |
Jul 05, 2018 | 6.696 | 6.696 | 6.639 | 6.670 | 453,864 | -0.02(-0.23%) |
Jul 03, 2018 | 6.686 | 6.686 | 6.686 | 0 | +0.09(+1.42%) | |
Jul 02, 2018 | 6.556 | 6.593 | 6.515 | 6.593 | 804,067 | +0.03(+0.47%) |
Jun 29, 2018 | 6.562 | 6.593 | 6.546 | 6.562 | 1,039,611 | +0.02(+0.24%) |
Jun 28, 2018 | 6.645 | 6.645 | 6.515 | 6.546 | 1,085,551 | -0.07(-1.10%) |
Jun 27, 2018 | 6.728 | 6.759 | 6.608 | 6.619 | 1,526,801 | -0.11(-1.62%) |
Jun 26, 2018 | 6.655 | 6.733 | 6.639 | 6.728 | 1,954,521 | +0.11(+1.65%) |
Jun 25, 2018 | 6.619 | 6.631 | 6.572 | 6.619 | 1,564,202 | +0.01(+0.16%) |
Jun 22, 2018 | 6.567 | 6.634 | 6.567 | 6.608 | 1,119,920 | +0.05(+0.71%) |
Jun 21, 2018 | 6.525 | 6.608 | 6.510 | 6.562 | 1,091,215 | +0.03(+0.40%) |
Jun 20, 2018 | 6.489 | 6.556 | 6.489 | 6.536 | 1,180,194 | +0.07(+1.12%) |
Jun 19, 2018 | 6.447 | 6.499 | 6.421 | 6.463 | 1,237,854 | +0.02(+0.32%) |
Jun 18, 2018 | 6.494 | 6.500 | 6.396 | 6.442 | 963,532 | -0.05(-0.80%) |
Jun 15, 2018 | 6.473 | 6.432 | 6.494 | 1,438,080 | +0.02(+0.32%) | |
Jun 14, 2018 | 6.453 | 6.504 | 6.447 | 6.473 | 1,666,987 | +0.02(+0.32%) |
Jun 13, 2018 | 6.307 | 6.468 | 6.302 | 6.453 | 2,849,034 | +0.15(+2.30%) |
Jun 12, 2018 | 6.271 | 6.338 | 6.261 | 6.307 | 8,557,872 | -0.12(-1.94%) |
Jun 11, 2018 | 6.401 | 6.447 | 6.385 | 6.432 | 598,255 | +0.03(+0.49%) |
Jun 08, 2018 | 6.396 | 6.437 | 6.359 | 6.401 | 636,653 | +0.00(+0.00%) |
Jun 07, 2018 | 6.406 | 6.427 | 6.375 | 6.401 | 629,413 | -0.03(-0.40%) |
Jun 06, 2018 | 6.432 | 6.354 | 6.427 | 580,098 | +0.04(+0.65%) | |
Jun 05, 2018 | 6.396 | 6.416 | 6.349 | 6.385 | 735,142 | -0.03(-0.40%) |
Jun 04, 2018 | 6.442 | 6.484 | 6.354 | 6.411 | 838,428 | -0.02(-0.32%) |
Jun 01, 2018 | 6.442 | 6.473 | 6.411 | 6.432 | 291,017 | +0.01(+0.08%) |
May 31, 2018 | 6.468 | 6.479 | 6.411 | 6.427 | 506,176 | -0.03(-0.40%) |
May 30, 2018 | 6.453 | 6.473 | 6.442 | 6.453 | 428,238 | +0.02(+0.32%) |
May 29, 2018 | 6.463 | 6.463 | 6.401 | 6.432 | 569,332 | -0.01(-0.16%) |
May 25, 2018 | 6.442 | 6.442 | 6.442 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.453 | 6.453 | 6.396 | 6.421 | 518,946 | -0.02(-0.32%) |
May 23, 2018 | 6.463 | 6.479 | 6.411 | 6.442 | 697,106 | -0.04(-0.56%) |
May 22, 2018 | 6.494 | 6.530 | 6.453 | 6.479 | 547,662 | -0.01(-0.16%) |
May 21, 2018 | 6.473 | 6.520 | 6.406 | 6.489 | 930,458 | +0.02(+0.24%) |
May 18, 2018 | 6.484 | 6.489 | 6.416 | 6.473 | 519,663 | +0.01(+0.08%) |
May 17, 2018 | 6.453 | 6.510 | 6.437 | 6.468 | 603,292 | +0.03(+0.40%) |
May 16, 2018 | 6.385 | 6.463 | 6.383 | 6.442 | 658,666 | +0.05(+0.73%) |
May 15, 2018 | 6.427 | 6.427 | 6.375 | 6.396 | 509,361 | -0.04(-0.56%) |
May 14, 2018 | 6.463 | 6.475 | 6.416 | 6.432 | 719,503 | -0.05(-0.72%) |
May 11, 2018 | 6.427 | 6.504 | 6.370 | 6.479 | 695,930 | +0.08(+1.30%) |
May 10, 2018 | 6.416 | 6.421 | 6.375 | 6.396 | 978,033 | +0.01(+0.08%) |
May 09, 2018 | 6.385 | 6.432 | 6.385 | 6.390 | 702,541 | +0.01(+0.16%) |
May 08, 2018 | 6.411 | 6.436 | 6.368 | 6.380 | 632,629 | -0.01(-0.16%) |
May 07, 2018 | 6.264 | 6.390 | 6.264 | 6.390 | 613,984 | +0.16(+2.60%) |
May 04, 2018 | 6.254 | 6.315 | 6.137 | 6.229 | 947,413 | -0.05(-0.73%) |
May 03, 2018 | 6.244 | 6.289 | 6.213 | 6.274 | 442,869 | +0.05(+0.73%) |
May 02, 2018 | 6.249 | 6.279 | 6.213 | 6.229 | 370,116 | -0.03(-0.49%) |
May 01, 2018 | 6.264 | 6.286 | 6.218 | 6.259 | 272,845 | -0.02(-0.24%) |
Apr 30, 2018 | 6.234 | 6.299 | 6.212 | 6.274 | 579,081 | +0.07(+1.14%) |
Apr 27, 2018 | 6.137 | 6.213 | 6.110 | 6.203 | 521,155 | +0.09(+1.49%) |
Apr 26, 2018 | 6.097 | 6.122 | 6.077 | 6.112 | 575,049 | +0.02(+0.33%) |
Apr 25, 2018 | 6.117 | 6.148 | 6.087 | 6.092 | 379,814 | -0.03(-0.50%) |
Apr 24, 2018 | 6.148 | 6.163 | 6.097 | 6.122 | 395,477 | +0.01(+0.08%) |
Apr 23, 2018 | 6.173 | 6.208 | 6.102 | 6.117 | 635,153 | -0.05(-0.82%) |
Apr 20, 2018 | 6.158 | 6.183 | 6.127 | 6.168 | 536,077 | +0.00(+0.00%) |
Apr 19, 2018 | 6.183 | 6.203 | 6.143 | 6.168 | 677,346 | +0.00(+0.00%) |
Apr 18, 2018 | 6.143 | 6.218 | 6.143 | 6.168 | 669,830 | +0.02(+0.33%) |
Apr 17, 2018 | 6.137 | 6.173 | 6.117 | 6.148 | 688,341 | +0.03(+0.50%) |
Apr 16, 2018 | 6.122 | 6.122 | 6.082 | 6.117 | 680,779 | +0.02(+0.25%) |
Apr 13, 2018 | 6.158 | 6.158 | 6.062 | 6.102 | 940,748 | -0.04(-0.66%) |
Apr 12, 2018 | 6.168 | 6.178 | 6.122 | 6.143 | 887,244 | -0.01(-0.08%) |
Apr 11, 2018 | 6.107 | 6.198 | 6.107 | 6.148 | 745,563 | +0.03(+0.50%) |
Apr 10, 2018 | 6.148 | 6.163 | 6.102 | 6.117 | 567,523 | +0.01(+0.08%) |
Apr 09, 2018 | 6.148 | 6.223 | 6.102 | 6.112 | 681,034 | -0.02(-0.25%) |
Apr 06, 2018 | 6.122 | 6.201 | 6.117 | 6.127 | 820,695 | -0.05(-0.82%) |
Apr 05, 2018 | 6.117 | 6.213 | 6.092 | 6.178 | 766,598 | +0.08(+1.33%) |
Apr 04, 2018 | 6.067 | 6.143 | 6.057 | 6.097 | 648,072 | +0.01(+0.17%) |
Apr 03, 2018 | 6.097 | 6.102 | 6.051 | 6.087 | 687,788 | +0.02(+0.33%) |
Apr 02, 2018 | 6.148 | 6.148 | 6.047 | 6.067 | 619,381 | -0.06(-0.91%) |
Mar 29, 2018 | 6.122 | 6.122 | 6.122 | 0 | +0.04(+0.67%) | |
Mar 28, 2018 | 6.087 | 6.137 | 6.051 | 6.082 | 841,200 | +0.02(+0.33%) |
Mar 27, 2018 | 6.097 | 6.137 | 6.041 | 6.062 | 789,164 | -0.03(-0.42%) |
Mar 26, 2018 | 6.178 | 6.193 | 6.072 | 6.087 | 521,106 | -0.03(-0.41%) |
Mar 23, 2018 | 6.223 | 6.239 | 6.112 | 6.112 | 516,141 | -0.11(-1.71%) |
Mar 22, 2018 | 6.137 | 6.310 | 6.132 | 6.218 | 595,491 | +0.08(+1.24%) |
Mar 21, 2018 | 6.092 | 6.158 | 6.087 | 6.143 | 409,561 | +0.04(+0.58%) |
Mar 20, 2018 | 6.082 | 6.153 | 6.051 | 6.107 | 687,414 | +0.03(+0.50%) |
Mar 19, 2018 | 6.087 | 6.112 | 6.031 | 6.077 | 430,269 | -0.01(-0.17%) |
Mar 16, 2018 | 6.036 | 6.117 | 5.996 | 6.087 | 736,559 | +0.07(+1.09%) |
Mar 15, 2018 | 6.132 | 6.137 | 5.981 | 6.021 | 687,133 | -0.10(-1.65%) |
Mar 14, 2018 | 6.223 | 6.234 | 6.112 | 6.122 | 523,015 | -0.10(-1.55%) |
Mar 13, 2018 | 6.218 | 6.239 | 6.135 | 6.218 | 766,268 | +0.02(+0.33%) |
Mar 12, 2018 | 6.198 | 6.249 | 6.148 | 6.198 | 721,287 | +0.00(+0.00%) |
Mar 09, 2018 | 6.203 | 6.227 | 6.168 | 6.198 | 520,752 | +0.03(+0.41%) |
Mar 08, 2018 | 6.127 | 6.188 | 6.122 | 6.173 | 581,607 | +0.08(+1.33%) |
Mar 07, 2018 | 6.072 | 6.092 | 731,732 | -0.07(-1.15%) | ||
Mar 06, 2018 | 6.213 | 6.239 | 6.137 | 6.163 | 631,534 | -0.05(-0.73%) |
Mar 05, 2018 | 6.041 | 6.274 | 6.036 | 6.208 | 1,408,125 | +0.18(+2.94%) |
Mar 02, 2018 | 5.895 | 6.097 | 5.844 | 6.031 | 1,144,545 | +0.17(+2.94%) |
Mar 01, 2018 | 5.958 | 5.972 | 5.746 | 5.859 | 1,444,727 | -0.08(-1.33%) |
Feb 28, 2018 | 6.007 | 6.042 | 5.938 | 5.938 | 1,037,100 | -0.06(-0.99%) |
Feb 27, 2018 | 6.046 | 6.076 | 5.992 | 5.997 | 776,460 | -0.05(-0.82%) |
Feb 26, 2018 | 6.061 | 6.115 | 6.007 | 6.046 | 986,694 | -0.02(-0.41%) |
Feb 23, 2018 | 6.120 | 6.120 | 5.978 | 6.071 | 1,090,949 | -0.04(-0.73%) |
Feb 22, 2018 | 6.135 | 6.145 | 6.066 | 6.115 | 627,890 | -0.01(-0.16%) |
Feb 21, 2018 | 6.135 | 6.199 | 6.125 | 6.125 | 484,269 | +0.01(+0.24%) |
Feb 20, 2018 | 6.204 | 6.220 | 6.086 | 6.111 | 486,462 | -0.10(-1.67%) |
Feb 16, 2018 | 6.214 | 6.214 | 6.214 | 0 | +0.08(+1.37%) | |
Feb 15, 2018 | 6.204 | 6.204 | 6.078 | 6.130 | 701,360 | -0.06(-0.96%) |
Feb 14, 2018 | 6.180 | 6.239 | 6.098 | 6.189 | 860,556 | -0.00(-0.08%) |
Feb 13, 2018 | 5.997 | 6.209 | 5.992 | 6.194 | 727,164 | +0.08(+1.29%) |
Feb 12, 2018 | 6.111 | 6.155 | 6.078 | 6.115 | 907,680 | +0.03(+0.57%) |
Feb 09, 2018 | 6.239 | 6.253 | 6.032 | 6.081 | 886,995 | -0.11(-1.75%) |
Feb 08, 2018 | 6.308 | 6.337 | 6.184 | 6.189 | 646,819 | -0.10(-1.64%) |
Feb 07, 2018 | 6.406 | 6.406 | 6.248 | 6.293 | 1,639,204 | +0.11(+1.75%) |
Feb 06, 2018 | 5.938 | 6.250 | 5.938 | 6.184 | 1,123,600 | +0.14(+2.37%) |
Feb 05, 2018 | 6.184 | 6.209 | 5.849 | 6.042 | 2,087,804 | -0.21(-3.31%) |
Feb 02, 2018 | 6.317 | 6.357 | 6.224 | 6.248 | 867,756 | -0.14(-2.24%) |
Feb 01, 2018 | 6.253 | 6.391 | 6.248 | 6.391 | 581,912 | +0.14(+2.29%) |
Jan 31, 2018 | 6.382 | 6.386 | 6.234 | 6.248 | 866,637 | -0.09(-1.48%) |
Jan 30, 2018 | 6.411 | 6.421 | 6.330 | 6.342 | 523,156 | -0.08(-1.23%) |
Jan 29, 2018 | 6.455 | 6.455 | 6.406 | 6.421 | 504,763 | -0.03(-0.53%) |
Jan 26, 2018 | 6.455 | 6.490 | 6.416 | 6.455 | 753,229 | +0.00(+0.08%) |
Jan 25, 2018 | 6.505 | 6.520 | 6.495 | 6.451 | 618,297 | -0.04(-0.61%) |
Jan 24, 2018 | 6.524 | 6.534 | 6.480 | 6.490 | 530,206 | -0.01(-0.23%) |
Jan 23, 2018 | 6.500 | 6.539 | 6.475 | 6.505 | 601,314 | +0.01(+0.23%) |
Jan 22, 2018 | 6.460 | 6.505 | 6.446 | 6.490 | 653,126 | +0.03(+0.53%) |
Jan 19, 2018 | 6.455 | 6.480 | 6.417 | 6.455 | 724,072 | +0.00(+0.00%) |
Jan 18, 2018 | 6.455 | 6.490 | 6.436 | 6.455 | 636,833 | +0.02(+0.31%) |
Jan 17, 2018 | 6.431 | 6.465 | 6.421 | 6.436 | 670,442 | -0.00(-0.08%) |
Jan 16, 2018 | 6.406 | 6.465 | 6.367 | 6.441 | 1,085,945 | +0.03(+0.54%) |
Jan 12, 2018 | 6.406 | 6.406 | 6.406 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.372 | 6.431 | 6.337 | 6.421 | 645,514 | +0.05(+0.77%) |
Jan 10, 2018 | 6.446 | 6.446 | 6.362 | 6.372 | 572,829 | -0.05(-0.84%) |
Jan 09, 2018 | 6.455 | 6.470 | 6.391 | 6.426 | 719,593 | -0.01(-0.23%) |
Jan 08, 2018 | 6.406 | 6.470 | 6.357 | 6.441 | 835,149 | +0.04(+0.62%) |
Jan 05, 2018 | 6.406 | 6.436 | 6.367 | 6.401 | 802,526 | +0.01(+0.15%) |
Jan 04, 2018 | 6.470 | 6.500 | 6.391 | 6.391 | 735,572 | -0.06(-0.92%) |
Jan 03, 2018 | 6.584 | 6.584 | 6.446 | 6.451 | 874,580 | -0.08(-1.21%) |