Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.969 | 6.075 | 5.836 | 6.019 | 181,428 | +0.02(+0.35%) |
May 30, 2018 | 5.857 | 6.005 | 5.857 | 5.998 | 186,691 | +0.15(+2.62%) |
May 29, 2018 | 5.964 | 5.964 | 5.844 | 5.844 | 150,959 | -0.15(-2.57%) |
May 25, 2018 | 5.999 | 5.999 | 5.999 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.957 | 6.034 | 5.914 | 5.999 | 130,833 | +0.03(+0.47%) |
May 23, 2018 | 5.971 | 6.013 | 5.865 | 5.971 | 473,171 | -0.04(-0.70%) |
May 22, 2018 | 5.865 | 6.069 | 5.830 | 6.013 | 244,435 | +0.17(+2.88%) |
May 21, 2018 | 5.907 | 5.907 | 5.781 | 5.844 | 239,208 | -0.03(-0.48%) |
May 18, 2018 | 5.837 | 5.876 | 5.746 | 5.872 | 209,982 | +0.01(+0.12%) |
May 17, 2018 | 5.900 | 5.907 | 5.788 | 5.865 | 187,060 | -0.05(-0.83%) |
May 16, 2018 | 5.914 | 5.929 | 5.848 | 5.914 | 309,920 | +0.05(+0.84%) |
May 15, 2018 | 5.921 | 5.921 | 5.823 | 5.865 | 163,635 | -0.10(-1.65%) |
May 14, 2018 | 5.971 | 6.006 | 5.907 | 5.964 | 39,149 | +0.00(+0.00%) |
May 11, 2018 | 6.097 | 6.097 | 5.950 | 5.964 | 94,404 | -0.13(-2.18%) |
May 10, 2018 | 6.027 | 6.132 | 6.027 | 6.097 | 192,585 | +0.07(+1.16%) |
May 09, 2018 | 5.957 | 6.034 | 5.957 | 6.027 | 128,705 | +0.07(+1.18%) |
May 08, 2018 | 6.069 | 6.069 | 5.914 | 5.957 | 105,602 | -0.11(-1.73%) |
May 07, 2018 | 6.160 | 6.160 | 6.041 | 6.062 | 88,541 | -0.06(-0.92%) |
May 04, 2018 | 6.055 | 6.165 | 6.034 | 6.118 | 284,354 | +0.04(+0.69%) |
May 03, 2018 | 6.174 | 6.174 | 6.013 | 6.076 | 280,617 | -0.11(-1.70%) |
May 02, 2018 | 6.202 | 6.244 | 6.139 | 6.181 | 348,882 | -0.03(-0.45%) |
May 01, 2018 | 6.202 | 6.307 | 6.062 | 6.209 | 68,379 | +0.00(+0.00%) |
Apr 30, 2018 | 6.146 | 6.244 | 6.146 | 6.209 | 191,202 | +0.03(+0.54%) |
Apr 27, 2018 | 6.098 | 6.196 | 6.098 | 6.175 | 110,339 | +0.06(+0.91%) |
Apr 26, 2018 | 6.105 | 6.189 | 6.105 | 6.119 | 98,891 | +0.01(+0.11%) |
Apr 25, 2018 | 6.217 | 6.217 | 6.098 | 6.112 | 64,786 | -0.10(-1.69%) |
Apr 24, 2018 | 6.259 | 6.280 | 6.175 | 6.217 | 117,392 | +0.01(+0.11%) |
Apr 23, 2018 | 6.322 | 6.322 | 6.175 | 6.210 | 276,799 | -0.10(-1.55%) |
Apr 20, 2018 | 6.315 | 6.336 | 6.266 | 6.308 | 80,800 | -0.01(-0.22%) |
Apr 19, 2018 | 6.420 | 6.420 | 6.308 | 6.322 | 103,453 | -0.07(-1.09%) |
Apr 18, 2018 | 6.336 | 6.420 | 6.336 | 6.392 | 680,069 | +0.09(+1.44%) |
Apr 17, 2018 | 6.357 | 6.371 | 6.238 | 6.301 | 116,080 | -0.01(-0.22%) |
Apr 16, 2018 | 6.462 | 6.462 | 6.294 | 6.315 | 70,889 | -0.11(-1.74%) |
Apr 13, 2018 | 6.434 | 6.483 | 6.314 | 6.427 | 254,315 | +0.03(+0.44%) |
Apr 12, 2018 | 6.406 | 6.448 | 6.259 | 6.399 | 248,959 | +0.01(+0.22%) |
Apr 11, 2018 | 6.147 | 6.385 | 6.147 | 6.385 | 205,090 | +0.20(+3.16%) |
Apr 10, 2018 | 6.168 | 6.217 | 6.161 | 6.189 | 92,274 | +0.06(+1.03%) |
Apr 09, 2018 | 6.147 | 6.217 | 6.112 | 6.126 | 153,516 | +0.02(+0.34%) |
Apr 06, 2018 | 6.133 | 6.154 | 6.036 | 6.105 | 74,580 | -0.00(-0.01%) |
Apr 05, 2018 | 6.064 | 6.155 | 6.064 | 6.106 | 318,671 | +0.10(+1.74%) |
Apr 04, 2018 | 6.051 | 6.051 | 5.772 | 6.002 | 480,232 | +0.04(+0.70%) |
Apr 03, 2018 | 5.828 | 5.988 | 5.828 | 5.960 | 327,368 | +0.10(+1.66%) |
Apr 02, 2018 | 5.807 | 5.918 | 5.723 | 5.863 | 450,961 | +0.08(+1.32%) |
Mar 29, 2018 | 5.786 | 5.786 | 5.786 | 0 | -0.02(-0.36%) | |
Mar 28, 2018 | 5.786 | 5.821 | 5.702 | 5.807 | 90,908 | +0.06(+0.97%) |
Mar 27, 2018 | 5.883 | 5.932 | 5.723 | 5.751 | 120,831 | -0.10(-1.78%) |
Mar 26, 2018 | 5.897 | 5.897 | 5.786 | 5.856 | 82,009 | +0.02(+0.36%) |
Mar 23, 2018 | 5.863 | 5.918 | 5.765 | 5.835 | 74,779 | -0.01(-0.24%) |
Mar 22, 2018 | 5.807 | 5.897 | 5.807 | 5.849 | 66,608 | -0.01(-0.24%) |
Mar 21, 2018 | 5.904 | 5.904 | 5.849 | 5.863 | 216,585 | +0.00(+0.00%) |
Mar 20, 2018 | 5.869 | 5.932 | 5.856 | 5.863 | 77,885 | -0.03(-0.47%) |
Mar 19, 2018 | 5.890 | 5.932 | 5.786 | 5.890 | 40,950 | -0.01(-0.24%) |
Mar 16, 2018 | 6.009 | 6.009 | 5.821 | 5.904 | 149,992 | -0.06(-0.93%) |
Mar 15, 2018 | 6.051 | 6.051 | 5.918 | 5.960 | 47,227 | -0.07(-1.15%) |
Mar 14, 2018 | 5.897 | 6.044 | 5.897 | 6.030 | 112,248 | +0.15(+2.49%) |
Mar 13, 2018 | 5.904 | 6.044 | 5.883 | 5.883 | 108,364 | -0.05(-0.82%) |
Mar 12, 2018 | 5.876 | 5.960 | 5.869 | 5.932 | 32,790 | +0.04(+0.71%) |
Mar 09, 2018 | 5.932 | 5.988 | 5.863 | 5.890 | 80,690 | -0.01(-0.24%) |
Mar 08, 2018 | 6.002 | 6.002 | 5.883 | 5.904 | 40,471 | -0.08(-1.40%) |
Mar 07, 2018 | 5.988 | 49,330 | +0.04(+0.70%) | |||
Mar 06, 2018 | 5.967 | 6.044 | 5.925 | 5.946 | 119,503 | -0.01(-0.12%) |
Mar 05, 2018 | 5.981 | 5.981 | 5.897 | 5.953 | 53,396 | -0.07(-1.16%) |
Mar 02, 2018 | 5.946 | 6.023 | 5.869 | 6.023 | 103,764 | +0.06(+1.05%) |
Mar 01, 2018 | 5.981 | 5.988 | 5.869 | 5.960 | 69,827 | -0.01(-0.23%) |
Feb 28, 2018 | 6.148 | 6.148 | 5.960 | 5.974 | 100,973 | -0.17(-2.83%) |
Feb 27, 2018 | 6.190 | 6.218 | 6.113 | 6.148 | 72,593 | -0.05(-0.85%) |
Feb 26, 2018 | 6.243 | 6.243 | 6.083 | 6.201 | 99,326 | -0.01(-0.22%) |
Feb 23, 2018 | 6.201 | 6.249 | 6.194 | 6.215 | 96,278 | +0.00(+0.00%) |
Feb 22, 2018 | 6.256 | 6.215 | 6.215 | 113,362 | -0.01(-0.11%) | |
Feb 21, 2018 | 6.152 | 6.256 | 6.152 | 6.222 | 143,297 | +0.08(+1.24%) |
Feb 20, 2018 | 6.145 | 6.194 | 6.145 | 6.145 | 27,346 | -0.03(-0.56%) |
Feb 16, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.05(-0.78%) | |
Feb 15, 2018 | 6.298 | 6.305 | 6.215 | 6.229 | 85,713 | -0.06(-0.88%) |
Feb 14, 2018 | 6.187 | 6.347 | 6.090 | 6.284 | 985,259 | +0.08(+1.23%) |
Feb 13, 2018 | 6.076 | 6.215 | 5.972 | 6.208 | 623,997 | +0.13(+2.17%) |
Feb 12, 2018 | 5.965 | 6.104 | 5.965 | 6.076 | 48,022 | +0.17(+2.82%) |
Feb 09, 2018 | 5.993 | 5.993 | 5.847 | 5.910 | 102,773 | -0.08(-1.39%) |
Feb 08, 2018 | 6.173 | 6.173 | 5.979 | 5.993 | 109,571 | -0.17(-2.70%) |
Feb 07, 2018 | 6.187 | 6.187 | 6.125 | 6.159 | 158,326 | -0.02(-0.34%) |
Feb 06, 2018 | 5.819 | 6.222 | 5.819 | 6.180 | 124,867 | +0.10(+1.60%) |
Feb 05, 2018 | 6.187 | 6.201 | 6.083 | 6.083 | 151,418 | -0.10(-1.68%) |
Feb 02, 2018 | 6.409 | 6.409 | 6.166 | 6.187 | 72,573 | -0.22(-3.36%) |
Feb 01, 2018 | 6.291 | 6.402 | 6.291 | 6.402 | 149,955 | +0.09(+1.43%) |
Jan 31, 2018 | 6.326 | 6.360 | 6.263 | 6.312 | 169,441 | -0.01(-0.22%) |
Jan 30, 2018 | 6.347 | 6.478 | 6.291 | 6.326 | 123,636 | -0.04(-0.61%) |
Jan 29, 2018 | 6.496 | 6.496 | 6.330 | 6.364 | 160,151 | -0.12(-1.92%) |
Jan 26, 2018 | 6.537 | 6.537 | 6.468 | 6.489 | 104,458 | -0.03(-0.53%) |
Jan 25, 2018 | 6.537 | 6.572 | 6.502 | 6.523 | 294,909 | -0.01(-0.11%) |
Jan 24, 2018 | 6.323 | 6.565 | 6.323 | 6.530 | 235,297 | +0.24(+3.85%) |
Jan 23, 2018 | 6.247 | 6.288 | 6.247 | 6.288 | 82,909 | +0.03(+0.44%) |
Jan 22, 2018 | 6.288 | 6.288 | 6.216 | 6.261 | 42,260 | +0.00(+0.00%) |
Jan 19, 2018 | 6.240 | 6.268 | 6.150 | 6.261 | 112,363 | +0.02(+0.33%) |
Jan 18, 2018 | 6.164 | 6.281 | 6.147 | 6.240 | 105,124 | +0.08(+1.23%) |
Jan 17, 2018 | 6.136 | 6.212 | 6.129 | 6.164 | 152,493 | +0.03(+0.45%) |
Jan 16, 2018 | 6.150 | 6.185 | 6.088 | 6.136 | 141,272 | -0.03(-0.56%) |
Jan 12, 2018 | 6.171 | 6.171 | 6.171 | 0 | +0.02(+0.34%) | |
Jan 11, 2018 | 6.109 | 6.150 | 6.081 | 6.150 | 103,356 | +0.06(+0.91%) |
Jan 10, 2018 | 6.192 | 6.026 | 6.095 | 194,544 | +0.00(+0.00%) | |
Jan 09, 2018 | 6.019 | 6.122 | 5.874 | 6.095 | 156,186 | -0.02(-0.34%) |
Jan 08, 2018 | 6.198 | 6.198 | 6.074 | 6.116 | 36,666 | -0.08(-1.23%) |
Jan 05, 2018 | 6.157 | 6.254 | 6.136 | 6.192 | 163,609 | +0.00(+0.00%) |
Jan 04, 2018 | 6.109 | 6.219 | 6.088 | 6.192 | 47,408 | +0.10(+1.70%) |
Jan 03, 2018 | 5.998 | 6.088 | 5.998 | 6.088 | 45,623 | +0.10(+1.73%) |
Jan 02, 2018 | 5.915 | 6.040 | 5.915 | 5.984 | 85,805 | +0.11(+1.88%) |
Dec 29, 2017 | 5.874 | 5.874 | 5.874 | 0 | -0.03(-0.58%) | |
Dec 28, 2017 | 6.046 | 6.105 | 5.908 | 5.908 | 85,197 | -0.11(-1.80%) |
Dec 27, 2017 | 6.044 | 6.044 | 5.941 | 6.016 | 80,908 | -0.01(-0.23%) |
Dec 26, 2017 | 6.002 | 6.037 | 5.996 | 6.030 | 43,676 | +0.05(+0.81%) |
Dec 22, 2017 | 5.954 | 6.002 | 5.892 | 5.982 | 161,634 | +0.05(+0.81%) |
Dec 21, 2017 | 5.920 | 5.996 | 5.920 | 5.934 | 55,388 | +0.00(+0.00%) |
Dec 20, 2017 | 5.885 | 5.975 | 5.851 | 5.934 | 378,950 | +0.06(+0.94%) |
Dec 19, 2017 | 5.865 | 5.941 | 5.844 | 5.879 | 138,085 | +0.03(+0.47%) |
Dec 18, 2017 | 5.823 | 5.921 | 5.817 | 5.851 | 130,543 | +0.03(+0.47%) |
Dec 15, 2017 | 5.817 | 5.830 | 5.755 | 5.823 | 324,992 | +0.01(+0.24%) |
Dec 14, 2017 | 5.755 | 5.844 | 5.755 | 5.810 | 86,956 | +0.05(+0.84%) |
Dec 13, 2017 | 5.727 | 5.823 | 5.727 | 5.762 | 353,702 | +0.04(+0.72%) |
Dec 12, 2017 | 5.727 | 5.741 | 5.624 | 5.720 | 259,604 | +0.01(+0.12%) |
Dec 11, 2017 | 5.734 | 5.762 | 5.686 | 5.713 | 434,021 | -0.03(-0.48%) |
Dec 08, 2017 | 5.755 | 5.817 | 5.700 | 5.741 | 48,463 | +0.01(+0.12%) |
Dec 07, 2017 | 5.631 | 5.789 | 5.631 | 5.734 | 149,533 | +0.10(+1.83%) |
Dec 06, 2017 | 5.638 | 5.700 | 5.631 | 5.631 | 166,412 | -0.03(-0.61%) |
Dec 05, 2017 | 5.672 | 5.713 | 5.651 | 5.665 | 115,911 | -0.03(-0.48%) |
Dec 04, 2017 | 5.651 | 5.734 | 5.651 | 5.693 | 146,834 | +0.02(+0.36%) |
Dec 01, 2017 | 5.610 | 5.727 | 5.596 | 5.672 | 405,455 | +0.06(+1.10%) |
Nov 30, 2017 | 5.645 | 5.679 | 5.610 | 5.610 | 364,938 | -0.03(-0.49%) |
Nov 29, 2017 | 5.768 | 5.768 | 5.600 | 5.638 | 433,885 | -0.12(-2.15%) |
Nov 28, 2017 | 5.810 | 5.837 | 5.693 | 5.762 | 191,455 | -0.03(-0.48%) |
Nov 27, 2017 | 5.913 | 5.941 | 5.768 | 5.789 | 172,287 | -0.12(-2.10%) |
Nov 24, 2017 | 5.892 | 5.920 | 5.872 | 5.913 | 54,602 | +0.01(+0.23%) |
Nov 22, 2017 | 5.830 | 5.920 | 5.817 | 5.899 | 76,431 | +0.04(+0.71%) |
Nov 21, 2017 | 5.830 | 5.885 | 5.823 | 5.858 | 63,080 | +0.02(+0.35%) |
Nov 20, 2017 | 5.865 | 5.899 | 5.810 | 5.837 | 105,980 | -0.07(-1.17%) |
Nov 17, 2017 | 5.817 | 5.913 | 5.817 | 5.906 | 116,984 | +0.09(+1.54%) |
Nov 16, 2017 | 5.782 | 5.872 | 5.768 | 5.817 | 169,326 | +0.03(+0.60%) |
Nov 15, 2017 | 5.700 | 5.823 | 5.693 | 5.782 | 326,620 | +0.06(+0.96%) |
Nov 14, 2017 | 5.638 | 5.762 | 5.603 | 5.727 | 186,116 | +0.07(+1.22%) |
Nov 13, 2017 | 5.713 | 5.713 | 5.589 | 5.658 | 98,134 | -0.08(-1.32%) |
Nov 10, 2017 | 5.768 | 5.830 | 5.720 | 5.734 | 226,637 | -0.03(-0.60%) |
Nov 09, 2017 | 5.727 | 5.830 | 5.727 | 5.768 | 325,718 | -0.01(-0.12%) |
Nov 08, 2017 | 5.720 | 5.830 | 5.720 | 5.775 | 184,404 | +0.05(+0.84%) |
Nov 07, 2017 | 5.645 | 5.823 | 5.589 | 5.727 | 1,136,815 | +0.06(+0.97%) |
Nov 06, 2017 | 5.823 | 5.823 | 5.638 | 5.672 | 133,514 | -0.14(-2.37%) |
Nov 03, 2017 | 5.796 | 5.844 | 5.713 | 5.810 | 76,864 | +0.01(+0.24%) |
Nov 02, 2017 | 5.830 | 5.830 | 5.686 | 5.796 | 182,509 | -0.01(-0.12%) |
Nov 01, 2017 | 5.734 | 5.817 | 5.706 | 5.803 | 727,922 | +0.08(+1.32%) |
Oct 31, 2017 | 5.755 | 5.782 | 5.686 | 5.727 | 794,453 | -0.03(-0.60%) |
Oct 30, 2017 | 5.892 | 5.913 | 5.755 | 5.762 | 215,415 | -0.13(-2.20%) |
Oct 27, 2017 | 6.008 | 6.008 | 5.877 | 5.891 | 607,382 | -0.12(-1.94%) |
Oct 26, 2017 | 6.035 | 6.040 | 6.001 | 6.008 | 283,604 | -0.02(-0.34%) |
Oct 25, 2017 | 6.028 | 6.069 | 5.973 | 6.028 | 152,280 | -0.02(-0.34%) |
Oct 24, 2017 | 6.104 | 6.104 | 6.028 | 6.049 | 191,384 | -0.03(-0.45%) |
Oct 23, 2017 | 6.158 | 6.193 | 6.042 | 6.076 | 209,856 | -0.10(-1.56%) |
Oct 20, 2017 | 6.152 | 6.206 | 6.124 | 6.172 | 100,135 | +0.00(+0.00%) |
Oct 19, 2017 | 6.179 | 6.261 | 6.172 | 6.172 | 276,532 | -0.05(-0.88%) |
Oct 18, 2017 | 6.145 | 6.241 | 6.145 | 6.227 | 89,735 | +0.06(+1.00%) |
Oct 17, 2017 | 6.131 | 6.193 | 6.104 | 6.165 | 341,090 | +0.02(+0.33%) |
Oct 16, 2017 | 6.193 | 6.193 | 6.104 | 6.145 | 123,929 | -0.04(-0.67%) |
Oct 13, 2017 | 6.158 | 6.234 | 6.158 | 6.186 | 73,955 | +0.03(+0.56%) |
Oct 12, 2017 | 6.131 | 6.186 | 6.124 | 6.152 | 88,162 | +0.01(+0.11%) |
Oct 11, 2017 | 6.152 | 6.206 | 6.124 | 6.145 | 193,134 | -0.02(-0.33%) |
Oct 10, 2017 | 6.158 | 6.210 | 6.152 | 6.165 | 86,590 | +0.05(+0.78%) |
Oct 09, 2017 | 6.206 | 6.206 | 6.104 | 6.117 | 72,784 | -0.08(-1.22%) |
Oct 06, 2017 | 6.172 | 6.193 | 6.097 | 6.193 | 80,158 | -0.01(-0.11%) |
Oct 05, 2017 | 6.131 | 6.220 | 6.131 | 6.200 | 106,874 | +0.06(+1.01%) |
Oct 04, 2017 | 6.097 | 6.179 | 6.058 | 6.138 | 248,445 | +0.04(+0.67%) |
Oct 03, 2017 | 6.104 | 6.152 | 6.083 | 6.097 | 145,312 | -0.04(-0.67%) |
Oct 02, 2017 | 6.124 | 6.172 | 6.090 | 6.138 | 72,629 | -0.01(-0.22%) |
Sep 29, 2017 | 6.138 | 6.172 | 6.083 | 6.152 | 196,716 | +0.02(+0.34%) |
Sep 28, 2017 | 6.104 | 6.165 | 6.090 | 6.131 | 157,097 | +0.05(+0.83%) |
Sep 27, 2017 | 6.163 | 6.163 | 6.074 | 6.081 | 143,291 | -0.04(-0.67%) |
Sep 26, 2017 | 6.135 | 6.156 | 6.067 | 6.122 | 248,955 | -0.01(-0.22%) |
Sep 25, 2017 | 6.156 | 6.156 | 6.115 | 6.135 | 99,645 | +0.00(+0.00%) |
Sep 22, 2017 | 6.217 | 6.217 | 6.129 | 6.135 | 334,251 | -0.07(-1.10%) |
Sep 21, 2017 | 6.245 | 6.252 | 6.170 | 6.204 | 41,184 | -0.02(-0.33%) |
Sep 20, 2017 | 6.272 | 6.272 | 6.204 | 6.224 | 125,078 | -0.03(-0.55%) |
Sep 19, 2017 | 6.299 | 6.299 | 6.176 | 6.258 | 105,098 | +0.00(+0.00%) |
Sep 18, 2017 | 6.293 | 6.299 | 6.231 | 6.258 | 125,175 | -0.02(-0.33%) |
Sep 15, 2017 | 6.176 | 6.279 | 6.176 | 6.279 | 35,375 | +0.09(+1.43%) |
Sep 14, 2017 | 6.176 | 6.197 | 6.147 | 6.190 | 343,324 | +0.03(+0.44%) |
Sep 13, 2017 | 6.156 | 6.197 | 6.149 | 6.163 | 334,114 | +0.01(+0.22%) |
Sep 12, 2017 | 6.190 | 6.204 | 6.149 | 6.149 | 221,752 | -0.01(-0.11%) |
Sep 11, 2017 | 6.217 | 6.231 | 6.142 | 6.156 | 118,970 | -0.04(-0.66%) |
Sep 08, 2017 | 6.197 | 6.265 | 6.183 | 6.197 | 308,166 | +0.00(+0.00%) |
Sep 07, 2017 | 6.265 | 6.306 | 6.190 | 6.197 | 122,802 | -0.10(-1.52%) |
Sep 06, 2017 | 6.238 | 6.409 | 6.238 | 6.293 | 203,340 | +0.08(+1.21%) |
Sep 05, 2017 | 6.224 | 6.286 | 6.129 | 6.217 | 215,875 | -0.02(-0.33%) |
Sep 01, 2017 | 6.170 | 6.252 | 6.122 | 6.238 | 200,159 | +0.10(+1.56%) |
Aug 31, 2017 | 6.122 | 6.176 | 6.047 | 6.142 | 119,796 | +0.05(+0.90%) |
Aug 30, 2017 | 6.156 | 6.183 | 6.088 | 6.088 | 107,156 | -0.03(-0.45%) |
Aug 29, 2017 | 6.122 | 6.176 | 6.094 | 6.115 | 88,287 | -0.01(-0.18%) |
Aug 28, 2017 | 6.310 | 6.310 | 6.072 | 6.126 | 193,965 | -0.16(-2.49%) |
Aug 25, 2017 | 6.079 | 6.290 | 6.072 | 6.283 | 182,122 | +0.23(+3.82%) |
Aug 24, 2017 | 6.085 | 6.099 | 6.014 | 6.051 | 204,823 | +0.01(+0.23%) |
Aug 23, 2017 | 6.079 | 6.085 | 5.997 | 6.038 | 230,657 | -0.02(-0.34%) |
Aug 22, 2017 | 6.065 | 6.085 | 6.017 | 6.058 | 143,154 | +0.04(+0.68%) |
Aug 21, 2017 | 5.997 | 6.031 | 5.963 | 6.017 | 71,508 | +0.03(+0.45%) |
Aug 18, 2017 | 5.949 | 6.017 | 5.922 | 5.990 | 50,347 | +0.05(+0.80%) |
Aug 17, 2017 | 5.922 | 6.010 | 5.908 | 5.942 | 99,030 | -0.01(-0.11%) |
Aug 16, 2017 | 5.915 | 5.970 | 5.880 | 5.949 | 167,268 | +0.07(+1.16%) |
Aug 15, 2017 | 5.908 | 5.929 | 5.833 | 5.881 | 114,382 | -0.01(-0.12%) |
Aug 14, 2017 | 6.065 | 6.065 | 5.874 | 5.888 | 415,430 | -0.15(-2.48%) |
Aug 11, 2017 | 5.847 | 6.038 | 5.561 | 6.038 | 52,269 | +0.08(+1.37%) |
Aug 10, 2017 | 5.990 | 5.990 | 5.956 | 5.956 | 72,248 | -0.03(-0.57%) |
Aug 09, 2017 | 5.970 | 5.990 | 5.922 | 5.990 | 67,522 | +0.01(+0.11%) |
Aug 08, 2017 | 6.038 | 6.045 | 5.976 | 5.983 | 90,868 | -0.05(-0.79%) |
Aug 07, 2017 | 6.065 | 6.065 | 6.031 | 6.031 | 22,170 | -0.03(-0.45%) |
Aug 04, 2017 | 6.113 | 6.113 | 6.004 | 6.058 | 117,392 | -0.02(-0.34%) |
Aug 03, 2017 | 6.099 | 6.113 | 6.065 | 6.079 | 96,754 | -0.01(-0.22%) |
Aug 02, 2017 | 6.085 | 6.126 | 6.045 | 6.092 | 393,391 | +0.03(+0.45%) |
Aug 01, 2017 | 6.031 | 6.079 | 6.010 | 6.065 | 41,531 | +0.04(+0.68%) |
Jul 31, 2017 | 5.970 | 6.051 | 5.936 | 6.024 | 71,123 | +0.07(+1.26%) |
Jul 28, 2017 | 5.942 | 6.010 | 5.936 | 5.949 | 41,837 | +0.01(+0.23%) |
Jul 27, 2017 | 5.922 | 5.956 | 5.902 | 5.936 | 47,794 | +0.03(+0.50%) |
Jul 26, 2017 | 5.906 | 5.913 | 5.839 | 5.906 | 83,222 | +0.02(+0.35%) |
Jul 25, 2017 | 5.866 | 5.893 | 5.839 | 5.886 | 53,293 | +0.06(+1.05%) |
Jul 24, 2017 | 5.859 | 5.893 | 5.811 | 5.825 | 32,785 | -0.03(-0.58%) |
Jul 21, 2017 | 5.845 | 5.886 | 5.808 | 5.859 | 155,526 | +0.03(+0.58%) |
Jul 20, 2017 | 5.933 | 5.933 | 5.764 | 5.825 | 76,554 | -0.05(-0.92%) |
Jul 19, 2017 | 5.886 | 5.933 | 5.852 | 5.879 | 183,765 | +0.03(+0.58%) |
Jul 18, 2017 | 5.852 | 5.886 | 5.832 | 5.845 | 52,717 | +0.00(+0.00%) |
Jul 17, 2017 | 5.866 | 5.886 | 5.832 | 5.845 | 124,204 | -0.01(-0.12%) |
Jul 14, 2017 | 5.879 | 5.933 | 5.839 | 5.852 | 108,234 | +0.01(+0.12%) |
Jul 13, 2017 | 5.798 | 5.845 | 5.777 | 5.845 | 116,286 | +0.07(+1.29%) |
Jul 12, 2017 | 5.710 | 5.784 | 5.710 | 5.771 | 201,293 | +0.14(+2.41%) |
Jul 11, 2017 | 5.730 | 5.744 | 5.628 | 5.635 | 289,203 | -0.07(-1.31%) |
Jul 10, 2017 | 5.669 | 5.737 | 5.594 | 5.710 | 189,134 | +0.05(+0.96%) |
Jul 07, 2017 | 5.710 | 5.710 | 5.581 | 5.655 | 91,159 | -0.05(-0.95%) |
Jul 06, 2017 | 5.662 | 5.723 | 5.608 | 5.710 | 173,308 | +0.07(+1.32%) |
Jul 05, 2017 | 5.574 | 5.649 | 5.547 | 5.635 | 281,160 | +0.08(+1.47%) |
Jul 03, 2017 | 5.588 | 5.622 | 5.466 | 5.554 | 93,075 | -0.06(-1.09%) |
Jun 30, 2017 | 5.615 | 5.642 | 5.581 | 5.615 | 240,914 | +0.01(+0.24%) |
Jun 29, 2017 | 5.520 | 5.615 | 5.479 | 5.601 | 393,944 | +0.14(+2.63%) |
Jun 28, 2017 | 5.390 | 5.530 | 5.370 | 5.457 | 163,840 | +0.10(+1.89%) |
Jun 27, 2017 | 5.403 | 5.491 | 5.349 | 5.356 | 93,369 | -0.03(-0.50%) |
Jun 26, 2017 | 5.410 | 5.464 | 5.343 | 5.383 | 95,759 | -0.01(-0.13%) |
Jun 23, 2017 | 5.403 | 5.437 | 5.309 | 5.390 | 265,494 | +0.01(+0.25%) |
Jun 22, 2017 | 5.363 | 5.430 | 5.349 | 5.376 | 345,050 | +0.02(+0.38%) |
Jun 21, 2017 | 5.457 | 5.464 | 5.329 | 5.356 | 361,213 | -0.07(-1.37%) |
Jun 20, 2017 | 5.626 | 5.626 | 5.410 | 5.430 | 194,611 | -0.22(-3.83%) |
Jun 19, 2017 | 5.647 | 5.687 | 5.518 | 5.647 | 84,255 | -0.01(-0.12%) |
Jun 16, 2017 | 5.721 | 5.741 | 5.538 | 5.653 | 235,973 | -0.06(-1.06%) |
Jun 15, 2017 | 5.680 | 5.728 | 5.660 | 5.714 | 69,618 | +0.01(+0.12%) |
Jun 14, 2017 | 5.707 | 5.734 | 5.687 | 5.707 | 91,495 | +0.01(+0.12%) |
Jun 13, 2017 | 5.707 | 5.707 | 5.667 | 5.701 | 62,264 | +0.01(+0.12%) |
Jun 12, 2017 | 5.714 | 5.714 | 5.674 | 5.694 | 94,830 | -0.03(-0.47%) |
Jun 09, 2017 | 5.694 | 5.728 | 5.660 | 5.721 | 90,898 | +0.04(+0.71%) |
Jun 08, 2017 | 5.707 | 5.728 | 5.599 | 5.680 | 159,254 | -0.01(-0.24%) |
Jun 07, 2017 | 5.714 | 5.755 | 5.653 | 5.694 | 148,404 | -0.05(-0.94%) |
Jun 06, 2017 | 5.674 | 5.750 | 5.674 | 5.748 | 95,932 | +0.05(+0.83%) |
Jun 05, 2017 | 5.701 | 5.748 | 5.680 | 5.701 | 110,734 | -0.04(-0.71%) |
Jun 02, 2017 | 5.680 | 5.768 | 5.680 | 5.741 | 127,444 | +0.04(+0.71%) |