Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 6.602 | 6.663 | 6.509 | 6.539 | 172,464 | -0.05(-0.82%) |
Nov 30, 2017 | 6.793 | 6.793 | 6.529 | 6.593 | 241,286 | -0.19(-2.81%) |
Nov 29, 2017 | 6.686 | 6.788 | 6.686 | 6.784 | 221,707 | +0.11(+1.61%) |
Nov 28, 2017 | 6.637 | 6.720 | 6.558 | 6.676 | 292,094 | +0.29(+4.52%) |
Nov 27, 2017 | 6.691 | 6.691 | 6.387 | 6.387 | 294,444 | -0.29(-4.33%) |
Nov 24, 2017 | 6.691 | 6.695 | 6.637 | 6.676 | 60,471 | +0.02(+0.29%) |
Nov 22, 2017 | 6.642 | 6.671 | 6.590 | 6.656 | 97,369 | +0.05(+0.74%) |
Nov 21, 2017 | 6.598 | 6.642 | 6.568 | 6.607 | 94,106 | +0.02(+0.30%) |
Nov 20, 2017 | 6.573 | 6.654 | 6.514 | 6.588 | 168,880 | +0.05(+0.82%) |
Nov 17, 2017 | 6.544 | 6.573 | 6.505 | 6.534 | 150,817 | -0.03(-0.45%) |
Nov 16, 2017 | 6.583 | 6.607 | 6.490 | 6.563 | 279,988 | -0.03(-0.45%) |
Nov 15, 2017 | 6.664 | 6.669 | 6.574 | 6.593 | 283,108 | -0.08(-1.21%) |
Nov 14, 2017 | 6.683 | 6.693 | 6.650 | 6.674 | 225,759 | +0.00(+0.07%) |
Nov 13, 2017 | 6.626 | 6.717 | 6.626 | 6.669 | 199,872 | +0.03(+0.43%) |
Nov 10, 2017 | 6.612 | 6.721 | 6.589 | 6.640 | 128,629 | +0.03(+0.43%) |
Nov 09, 2017 | 6.631 | 6.736 | 6.612 | 6.612 | 217,384 | -0.05(-0.72%) |
Nov 08, 2017 | 6.659 | 6.717 | 6.588 | 6.659 | 161,378 | -0.00(-0.07%) |
Nov 07, 2017 | 6.555 | 6.745 | 6.493 | 6.664 | 366,805 | +0.11(+1.67%) |
Nov 06, 2017 | 6.531 | 6.621 | 6.488 | 6.555 | 186,927 | +0.01(+0.22%) |
Nov 03, 2017 | 6.502 | 6.619 | 6.373 | 6.540 | 353,027 | +0.04(+0.59%) |
Nov 02, 2017 | 6.583 | 6.645 | 6.355 | 6.502 | 252,904 | -0.09(-1.30%) |
Nov 01, 2017 | 6.636 | 6.669 | 6.531 | 6.588 | 200,111 | -0.07(-1.07%) |
Oct 31, 2017 | 6.597 | 6.683 | 6.512 | 6.659 | 293,423 | +0.08(+1.16%) |
Oct 30, 2017 | 6.650 | 6.664 | 6.512 | 6.583 | 164,478 | -0.04(-0.65%) |
Oct 27, 2017 | 6.593 | 6.669 | 6.469 | 6.626 | 262,850 | +0.04(+0.58%) |
Oct 26, 2017 | 6.540 | 6.659 | 6.526 | 6.588 | 244,123 | +0.08(+1.25%) |
Oct 25, 2017 | 6.593 | 6.599 | 6.407 | 6.507 | 201,771 | -0.09(-1.37%) |
Oct 24, 2017 | 6.617 | 6.645 | 6.559 | 6.597 | 111,398 | +0.01(+0.22%) |
Oct 23, 2017 | 6.588 | 6.626 | 6.493 | 6.583 | 133,131 | +0.00(+0.00%) |
Oct 20, 2017 | 6.602 | 6.617 | 6.564 | 6.583 | 99,915 | -0.00(-0.07%) |
Oct 19, 2017 | 6.588 | 6.612 | 6.521 | 6.588 | 121,612 | +0.01(+0.22%) |
Oct 18, 2017 | 6.545 | 6.597 | 6.502 | 6.574 | 124,004 | +0.03(+0.44%) |
Oct 17, 2017 | 6.512 | 6.555 | 6.497 | 6.545 | 109,802 | +0.03(+0.51%) |
Oct 16, 2017 | 6.497 | 6.559 | 6.445 | 6.512 | 88,306 | +0.05(+0.81%) |
Oct 13, 2017 | 6.531 | 6.540 | 6.450 | 6.459 | 111,226 | -0.04(-0.59%) |
Oct 12, 2017 | 6.473 | 6.574 | 6.464 | 6.497 | 132,363 | +0.05(+0.81%) |
Oct 11, 2017 | 6.445 | 6.502 | 6.397 | 6.445 | 105,027 | +0.05(+0.75%) |
Oct 10, 2017 | 6.450 | 6.462 | 6.364 | 6.397 | 179,456 | -0.05(-0.81%) |
Oct 09, 2017 | 6.435 | 6.497 | 6.421 | 6.450 | 102,170 | +0.04(+0.59%) |
Oct 06, 2017 | 6.435 | 6.435 | 6.397 | 6.412 | 56,222 | -0.04(-0.66%) |
Oct 05, 2017 | 6.445 | 6.464 | 6.407 | 6.454 | 73,032 | +0.02(+0.37%) |
Oct 04, 2017 | 6.364 | 6.435 | 6.340 | 6.431 | 159,022 | +0.07(+1.05%) |
Oct 03, 2017 | 6.407 | 6.416 | 6.345 | 6.364 | 133,718 | +0.00(+0.00%) |
Oct 02, 2017 | 6.397 | 6.397 | 6.350 | 6.364 | 213,336 | -0.02(-0.37%) |
Sep 29, 2017 | 6.340 | 6.397 | 6.331 | 6.388 | 108,822 | +0.02(+0.37%) |
Sep 28, 2017 | 6.335 | 6.364 | 6.245 | 6.364 | 106,462 | +0.02(+0.38%) |
Sep 27, 2017 | 6.369 | 6.394 | 6.316 | 6.340 | 158,598 | -0.01(-0.23%) |
Sep 26, 2017 | 6.245 | 6.364 | 6.234 | 6.354 | 165,076 | +0.14(+2.22%) |
Sep 25, 2017 | 6.307 | 6.307 | 6.164 | 6.216 | 189,952 | -0.05(-0.84%) |
Sep 22, 2017 | 6.273 | 6.350 | 6.245 | 6.269 | 107,706 | -0.01(-0.15%) |
Sep 21, 2017 | 6.302 | 6.326 | 6.135 | 6.278 | 178,619 | -0.05(-0.75%) |
Sep 20, 2017 | 6.340 | 6.340 | 6.276 | 6.326 | 100,968 | +0.01(+0.15%) |
Sep 19, 2017 | 6.292 | 6.369 | 6.264 | 6.316 | 89,992 | +0.05(+0.84%) |
Sep 18, 2017 | 6.230 | 6.283 | 6.202 | 6.264 | 172,087 | +0.03(+0.46%) |
Sep 15, 2017 | 6.216 | 6.340 | 6.211 | 6.235 | 155,590 | -0.03(-0.46%) |
Sep 14, 2017 | 6.269 | 6.269 | 6.197 | 6.264 | 167,950 | -0.01(-0.15%) |
Sep 13, 2017 | 6.187 | 6.292 | 6.126 | 6.273 | 164,279 | +0.09(+1.39%) |
Sep 12, 2017 | 6.173 | 6.288 | 6.149 | 6.187 | 191,976 | +0.01(+0.23%) |
Sep 11, 2017 | 6.288 | 6.311 | 6.078 | 6.173 | 269,720 | -0.14(-2.19%) |
Sep 08, 2017 | 6.364 | 6.407 | 6.245 | 6.311 | 172,548 | -0.06(-0.90%) |
Sep 07, 2017 | 6.326 | 6.373 | 6.226 | 6.369 | 160,180 | -0.00(-0.07%) |
Sep 06, 2017 | 6.230 | 6.526 | 6.221 | 6.373 | 256,957 | +0.14(+2.30%) |
Sep 05, 2017 | 6.388 | 6.399 | 6.145 | 6.230 | 210,506 | -0.13(-2.10%) |
Sep 01, 2017 | 6.402 | 6.425 | 6.297 | 6.364 | 148,097 | +0.01(+0.23%) |
Aug 31, 2017 | 6.545 | 6.545 | 6.345 | 6.350 | 235,914 | -0.14(-2.13%) |
Aug 30, 2017 | 6.478 | 6.531 | 6.448 | 6.488 | 130,209 | +0.01(+0.15%) |
Aug 29, 2017 | 6.316 | 6.507 | 6.178 | 6.478 | 369,394 | -0.10(-1.45%) |
Aug 28, 2017 | 6.541 | 6.592 | 6.462 | 6.574 | 352,199 | +0.08(+1.29%) |
Aug 25, 2017 | 6.457 | 6.527 | 6.439 | 6.490 | 208,747 | +0.05(+0.72%) |
Aug 24, 2017 | 6.434 | 6.457 | 6.425 | 6.444 | 120,256 | -0.00(-0.07%) |
Aug 23, 2017 | 6.476 | 6.476 | 6.411 | 6.448 | 136,488 | -0.01(-0.14%) |
Aug 22, 2017 | 6.453 | 6.474 | 6.406 | 6.457 | 119,815 | +0.06(+0.87%) |
Aug 21, 2017 | 6.378 | 6.485 | 6.365 | 6.402 | 182,365 | -0.02(-0.29%) |
Aug 18, 2017 | 6.430 | 6.472 | 6.377 | 6.420 | 139,646 | -0.02(-0.36%) |
Aug 17, 2017 | 6.434 | 6.499 | 6.425 | 6.444 | 187,028 | +0.02(+0.36%) |
Aug 16, 2017 | 6.462 | 6.504 | 6.383 | 6.420 | 177,223 | -0.05(-0.72%) |
Aug 15, 2017 | 6.504 | 6.504 | 6.378 | 6.467 | 197,162 | +0.00(+0.07%) |
Aug 14, 2017 | 6.392 | 6.476 | 6.323 | 6.462 | 199,575 | +0.11(+1.76%) |
Aug 11, 2017 | 6.044 | 6.388 | 6.044 | 6.351 | 236,995 | +0.03(+0.44%) |
Aug 10, 2017 | 6.323 | 6.388 | 6.174 | 6.323 | 328,915 | -0.06(-0.87%) |
Aug 09, 2017 | 6.118 | 6.388 | 5.970 | 6.378 | 563,773 | +0.41(+6.85%) |
Aug 08, 2017 | 5.951 | 5.998 | 5.923 | 5.970 | 131,746 | +0.02(+0.39%) |
Aug 07, 2017 | 5.923 | 6.025 | 5.923 | 5.946 | 197,804 | +0.01(+0.16%) |
Aug 04, 2017 | 5.984 | 6.007 | 5.886 | 5.937 | 160,468 | -0.04(-0.70%) |
Aug 03, 2017 | 5.946 | 6.090 | 5.900 | 5.979 | 195,205 | +0.04(+0.70%) |
Aug 02, 2017 | 6.025 | 6.025 | 5.877 | 5.937 | 138,938 | -0.08(-1.39%) |
Aug 01, 2017 | 5.951 | 6.039 | 5.928 | 6.021 | 148,009 | +0.07(+1.17%) |
Jul 31, 2017 | 5.984 | 6.011 | 5.877 | 5.951 | 182,036 | -0.02(-0.39%) |
Jul 28, 2017 | 5.988 | 6.030 | 5.937 | 5.974 | 132,655 | -0.03(-0.46%) |
Jul 27, 2017 | 5.998 | 6.049 | 5.946 | 6.002 | 173,620 | +0.00(+0.08%) |
Jul 26, 2017 | 5.854 | 6.039 | 5.854 | 5.998 | 169,442 | +0.15(+2.54%) |
Jul 25, 2017 | 5.905 | 5.962 | 5.849 | 5.849 | 147,559 | -0.06(-0.94%) |
Jul 24, 2017 | 5.937 | 5.974 | 5.747 | 5.905 | 299,514 | -0.05(-0.78%) |
Jul 21, 2017 | 6.155 | 6.155 | 5.886 | 5.951 | 549,205 | -0.22(-3.54%) |
Jul 20, 2017 | 6.160 | 6.193 | 6.099 | 6.169 | 125,469 | +0.01(+0.23%) |
Jul 19, 2017 | 6.179 | 6.225 | 6.109 | 6.155 | 182,964 | -0.04(-0.67%) |
Jul 18, 2017 | 6.090 | 6.290 | 6.090 | 6.197 | 223,081 | +0.10(+1.60%) |
Jul 17, 2017 | 6.058 | 6.151 | 6.058 | 6.100 | 118,534 | +0.04(+0.69%) |
Jul 14, 2017 | 6.044 | 6.123 | 5.984 | 6.058 | 133,096 | +0.01(+0.15%) |
Jul 13, 2017 | 6.137 | 6.137 | 5.900 | 6.049 | 593,558 | -0.05(-0.76%) |
Jul 12, 2017 | 6.216 | 6.264 | 6.086 | 6.095 | 541,227 | -0.12(-1.94%) |
Jul 11, 2017 | 6.258 | 6.258 | 6.202 | 6.216 | 106,180 | -0.05(-0.74%) |
Jul 10, 2017 | 6.225 | 6.262 | 6.183 | 6.262 | 110,096 | +0.01(+0.15%) |
Jul 07, 2017 | 6.207 | 6.272 | 6.160 | 6.253 | 87,180 | +0.06(+0.90%) |
Jul 06, 2017 | 6.165 | 6.276 | 6.155 | 6.197 | 119,823 | +0.00(+0.08%) |
Jul 05, 2017 | 6.174 | 6.218 | 6.090 | 6.193 | 130,851 | +0.03(+0.45%) |
Jul 03, 2017 | 6.193 | 6.286 | 6.132 | 6.165 | 85,019 | -0.02(-0.30%) |
Jun 30, 2017 | 6.179 | 6.244 | 6.155 | 6.183 | 164,463 | +0.04(+0.60%) |
Jun 29, 2017 | 6.211 | 6.211 | 6.114 | 6.146 | 86,028 | -0.02(-0.38%) |
Jun 28, 2017 | 6.169 | 6.216 | 6.151 | 6.169 | 117,154 | +0.03(+0.45%) |
Jun 27, 2017 | 6.262 | 6.267 | 6.137 | 6.142 | 112,718 | -0.12(-1.86%) |
Jun 26, 2017 | 6.281 | 6.295 | 6.230 | 6.258 | 99,968 | -0.02(-0.30%) |
Jun 23, 2017 | 6.142 | 6.276 | 6.142 | 6.276 | 121,451 | +0.14(+2.35%) |
Jun 22, 2017 | 6.165 | 6.225 | 6.128 | 6.132 | 116,967 | -0.03(-0.53%) |
Jun 21, 2017 | 6.114 | 6.234 | 6.114 | 6.165 | 190,827 | +0.06(+0.91%) |
Jun 20, 2017 | 6.174 | 6.207 | 6.104 | 6.109 | 294,804 | -0.11(-1.79%) |
Jun 19, 2017 | 6.239 | 6.276 | 6.179 | 6.221 | 183,134 | -0.00(-0.07%) |
Jun 16, 2017 | 6.230 | 6.290 | 6.202 | 6.225 | 127,508 | +0.00(+0.00%) |
Jun 15, 2017 | 6.253 | 6.365 | 6.096 | 6.225 | 327,856 | -0.11(-1.69%) |
Jun 14, 2017 | 6.327 | 6.374 | 6.086 | 6.332 | 506,059 | -0.00(-0.07%) |
Jun 13, 2017 | 6.244 | 6.388 | 6.230 | 6.337 | 271,567 | +0.10(+1.64%) |
Jun 12, 2017 | 6.216 | 6.234 | 6.174 | 6.234 | 134,355 | +0.02(+0.30%) |
Jun 09, 2017 | 6.179 | 6.225 | 6.137 | 6.216 | 177,428 | +0.03(+0.45%) |
Jun 08, 2017 | 6.216 | 6.230 | 6.183 | 6.188 | 161,596 | -0.03(-0.52%) |
Jun 07, 2017 | 6.188 | 6.244 | 6.188 | 6.221 | 150,777 | +0.05(+0.75%) |
Jun 06, 2017 | 6.225 | 6.225 | 6.155 | 6.174 | 233,755 | -0.04(-0.67%) |
Jun 05, 2017 | 6.123 | 6.216 | 6.039 | 6.216 | 274,073 | +0.09(+1.44%) |
Jun 02, 2017 | 6.146 | 6.225 | 6.104 | 6.128 | 193,752 | +0.00(+0.00%) |
Jun 01, 2017 | 6.086 | 6.129 | 6.067 | 6.128 | 153,648 | +0.05(+0.84%) |
May 31, 2017 | 6.137 | 6.137 | 6.072 | 6.077 | 465,273 | -0.06(-0.91%) |
May 30, 2017 | 6.258 | 6.258 | 6.118 | 6.132 | 345,696 | -0.15(-2.44%) |
May 26, 2017 | 6.225 | 6.286 | 6.079 | 6.286 | 398,593 | +0.05(+0.82%) |
May 25, 2017 | 6.262 | 6.284 | 6.176 | 6.234 | 884,522 | -0.02(-0.36%) |
May 24, 2017 | 6.216 | 6.375 | 6.207 | 6.257 | 957,013 | +0.09(+1.47%) |
May 23, 2017 | 6.112 | 6.171 | 6.063 | 6.167 | 374,821 | +0.11(+1.79%) |
May 22, 2017 | 6.081 | 6.103 | 6.058 | 6.058 | 306,759 | +0.01(+0.22%) |
May 19, 2017 | 6.040 | 6.112 | 6.031 | 6.044 | 273,030 | +0.01(+0.15%) |
May 18, 2017 | 6.040 | 6.076 | 6.026 | 6.035 | 260,650 | -0.01(-0.22%) |
May 17, 2017 | 6.144 | 6.144 | 6.049 | 6.049 | 213,819 | -0.13(-2.05%) |
May 16, 2017 | 6.225 | 6.225 | 6.112 | 6.176 | 204,571 | -0.00(-0.07%) |
May 15, 2017 | 6.248 | 6.316 | 6.171 | 6.180 | 173,733 | -0.07(-1.09%) |
May 12, 2017 | 6.253 | 6.305 | 6.017 | 6.248 | 297,750 | +0.03(+0.44%) |
May 11, 2017 | 6.248 | 6.316 | 6.176 | 6.221 | 196,105 | -0.05(-0.72%) |
May 10, 2017 | 6.185 | 6.384 | 6.108 | 6.266 | 386,878 | +0.14(+2.29%) |
May 09, 2017 | 6.180 | 6.185 | 6.108 | 6.126 | 182,726 | -0.05(-0.81%) |
May 08, 2017 | 6.212 | 6.213 | 6.153 | 6.176 | 131,357 | -0.04(-0.58%) |
May 05, 2017 | 6.081 | 6.232 | 6.040 | 6.212 | 189,950 | +0.11(+1.78%) |
May 04, 2017 | 6.343 | 6.352 | 6.004 | 6.103 | 381,440 | -0.20(-3.16%) |
May 03, 2017 | 6.406 | 6.420 | 6.221 | 6.302 | 202,911 | -0.07(-1.14%) |
May 02, 2017 | 6.434 | 6.434 | 6.361 | 6.375 | 115,571 | -0.01(-0.21%) |
May 01, 2017 | 6.501 | 6.510 | 6.362 | 6.388 | 161,198 | -0.09(-1.40%) |
Apr 28, 2017 | 6.438 | 6.492 | 6.348 | 6.479 | 172,842 | +0.05(+0.85%) |
Apr 27, 2017 | 6.438 | 6.510 | 6.357 | 6.425 | 179,442 | +0.00(+0.07%) |
Apr 26, 2017 | 6.370 | 6.461 | 6.365 | 6.420 | 223,219 | +0.06(+1.00%) |
Apr 25, 2017 | 6.334 | 6.379 | 6.320 | 6.357 | 209,935 | +0.03(+0.50%) |
Apr 24, 2017 | 6.429 | 6.465 | 6.289 | 6.325 | 211,772 | -0.03(-0.50%) |
Apr 21, 2017 | 6.501 | 6.520 | 6.329 | 6.357 | 310,167 | -0.11(-1.75%) |
Apr 20, 2017 | 6.411 | 6.498 | 6.357 | 6.470 | 311,938 | +0.09(+1.42%) |
Apr 19, 2017 | 6.357 | 6.402 | 6.350 | 6.379 | 170,915 | +0.02(+0.36%) |
Apr 18, 2017 | 6.289 | 6.402 | 6.273 | 6.357 | 275,077 | +0.07(+1.08%) |
Apr 17, 2017 | 6.257 | 6.302 | 6.252 | 6.289 | 162,622 | +0.02(+0.36%) |
Apr 13, 2017 | 6.212 | 6.307 | 6.212 | 6.266 | 211,909 | +0.05(+0.80%) |
Apr 12, 2017 | 6.266 | 6.270 | 6.189 | 6.216 | 162,993 | -0.04(-0.58%) |
Apr 11, 2017 | 6.334 | 6.334 | 6.248 | 6.253 | 230,190 | -0.08(-1.22%) |
Apr 10, 2017 | 6.302 | 6.329 | 6.284 | 6.329 | 166,196 | +0.03(+0.43%) |
Apr 07, 2017 | 6.307 | 6.311 | 6.239 | 6.302 | 234,113 | -0.00(-0.07%) |
Apr 06, 2017 | 6.248 | 6.311 | 6.185 | 6.307 | 265,948 | +0.11(+1.83%) |
Apr 05, 2017 | 6.293 | 6.298 | 6.189 | 6.194 | 298,773 | -0.07(-1.08%) |
Apr 04, 2017 | 6.212 | 6.284 | 6.207 | 6.262 | 204,082 | +0.04(+0.65%) |
Apr 03, 2017 | 6.302 | 6.311 | 6.139 | 6.221 | 237,553 | -0.09(-1.36%) |
Mar 31, 2017 | 6.289 | 6.329 | 6.212 | 6.307 | 359,894 | +0.03(+0.43%) |
Mar 30, 2017 | 6.262 | 6.320 | 6.230 | 6.280 | 204,500 | +0.03(+0.43%) |
Mar 29, 2017 | 6.180 | 6.298 | 6.123 | 6.253 | 239,120 | +0.09(+1.47%) |
Mar 28, 2017 | 6.184 | 6.197 | 6.158 | 6.162 | 216,734 | -0.01(-0.14%) |
Mar 27, 2017 | 6.153 | 6.202 | 6.105 | 6.171 | 272,864 | +0.01(+0.14%) |
Mar 24, 2017 | 6.197 | 6.197 | 6.105 | 6.162 | 141,134 | -0.01(-0.21%) |
Mar 23, 2017 | 6.162 | 6.180 | 6.127 | 6.175 | 186,515 | +0.05(+0.79%) |
Mar 22, 2017 | 6.127 | 6.140 | 6.070 | 6.127 | 219,246 | +0.03(+0.51%) |
Mar 21, 2017 | 6.215 | 6.215 | 6.065 | 6.096 | 173,908 | -0.08(-1.28%) |
Mar 20, 2017 | 6.171 | 6.215 | 6.127 | 6.175 | 517,915 | +0.01(+0.14%) |
Mar 17, 2017 | 6.105 | 6.166 | 6.083 | 6.166 | 278,448 | +0.08(+1.38%) |
Mar 16, 2017 | 6.087 | 6.114 | 6.034 | 6.083 | 301,815 | +0.03(+0.51%) |
Mar 15, 2017 | 5.951 | 6.109 | 5.920 | 6.052 | 746,701 | +0.12(+2.01%) |
Mar 14, 2017 | 5.787 | 5.937 | 5.757 | 5.933 | 456,546 | +0.08(+1.43%) |
Mar 13, 2017 | 5.840 | 5.863 | 5.796 | 5.849 | 97,613 | +0.05(+0.91%) |
Mar 10, 2017 | 5.779 | 5.818 | 5.721 | 5.796 | 220,491 | +0.01(+0.15%) |
Mar 09, 2017 | 5.884 | 5.933 | 5.770 | 5.787 | 281,966 | -0.10(-1.72%) |
Mar 08, 2017 | 5.805 | 5.920 | 5.796 | 5.889 | 237,143 | +0.08(+1.44%) |
Mar 07, 2017 | 5.867 | 5.877 | 5.752 | 5.805 | 217,340 | -0.07(-1.13%) |
Mar 06, 2017 | 5.845 | 5.889 | 5.779 | 5.871 | 233,951 | +0.02(+0.30%) |
Mar 03, 2017 | 5.854 | 5.889 | 5.748 | 5.854 | 275,807 | -0.00(-0.08%) |
Mar 02, 2017 | 5.889 | 5.889 | 5.805 | 5.858 | 148,487 | +0.01(+0.23%) |