Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.603 | 6.634 | 6.577 | 6.609 | 332,301 | -0.01(-0.15%) |
Mar 27, 2018 | 6.529 | 6.632 | 6.524 | 6.619 | 553,385 | +0.09(+1.37%) |
Mar 26, 2018 | 6.523 | 6.561 | 6.497 | 6.529 | 430,019 | +0.02(+0.29%) |
Mar 23, 2018 | 6.529 | 6.657 | 6.497 | 6.510 | 588,912 | -0.02(-0.29%) |
Mar 22, 2018 | 6.516 | 6.587 | 6.504 | 6.529 | 516,714 | +0.01(+0.10%) |
Mar 21, 2018 | 6.529 | 6.593 | 6.516 | 6.523 | 394,012 | +0.00(+0.00%) |
Mar 20, 2018 | 6.555 | 6.561 | 6.504 | 6.523 | 513,593 | -0.01(-0.20%) |
Mar 19, 2018 | 6.593 | 6.603 | 6.529 | 6.536 | 482,408 | -0.07(-1.07%) |
Mar 16, 2018 | 6.568 | 6.613 | 6.567 | 6.606 | 346,056 | +0.03(+0.49%) |
Mar 15, 2018 | 6.600 | 6.630 | 6.568 | 6.574 | 541,370 | -0.01(-0.19%) |
Mar 14, 2018 | 6.568 | 6.606 | 6.568 | 6.587 | 589,766 | +0.04(+0.59%) |
Mar 13, 2018 | 6.561 | 6.606 | 6.516 | 6.548 | 568,658 | -0.01(-0.20%) |
Mar 12, 2018 | 6.542 | 6.568 | 6.523 | 6.561 | 927,260 | +0.04(+0.69%) |
Mar 09, 2018 | 6.523 | 6.529 | 6.484 | 6.516 | 522,511 | -0.01(-0.10%) |
Mar 08, 2018 | 6.465 | 6.523 | 6.451 | 6.523 | 672,801 | +0.10(+1.49%) |
Mar 07, 2018 | 6.401 | 6.427 | 520,402 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.465 | 6.465 | 6.408 | 6.420 | 447,829 | -0.02(-0.30%) |
Mar 05, 2018 | 6.401 | 6.484 | 6.388 | 6.440 | 598,096 | +0.04(+0.70%) |
Mar 02, 2018 | 6.395 | 6.420 | 6.369 | 6.395 | 757,758 | -0.01(-0.10%) |
Mar 01, 2018 | 6.440 | 6.488 | 6.401 | 6.401 | 628,537 | -0.03(-0.50%) |
Feb 28, 2018 | 6.510 | 6.523 | 6.420 | 6.433 | 518,795 | -0.06(-0.99%) |
Feb 27, 2018 | 6.523 | 6.542 | 6.472 | 6.497 | 771,048 | -0.00(-0.05%) |
Feb 26, 2018 | 6.558 | 6.558 | 6.494 | 6.500 | 579,599 | -0.05(-0.78%) |
Feb 23, 2018 | 6.469 | 6.551 | 6.456 | 6.551 | 401,393 | +0.11(+1.68%) |
Feb 22, 2018 | 6.456 | 6.488 | 6.431 | 6.443 | 699,785 | +0.00(+0.00%) |
Feb 21, 2018 | 6.494 | 6.513 | 6.437 | 6.443 | 567,451 | -0.04(-0.69%) |
Feb 20, 2018 | 6.513 | 6.520 | 6.450 | 6.488 | 559,063 | -0.04(-0.68%) |
Feb 16, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.481 | 6.513 | 6.462 | 6.494 | 643,109 | +0.03(+0.49%) |
Feb 14, 2018 | 6.469 | 6.500 | 6.456 | 6.462 | 620,671 | -0.06(-0.88%) |
Feb 13, 2018 | 6.500 | 6.526 | 6.456 | 6.520 | 568,731 | +0.03(+0.39%) |
Feb 12, 2018 | 6.507 | 6.539 | 6.411 | 6.494 | 879,381 | +0.04(+0.59%) |
Feb 09, 2018 | 6.373 | 6.469 | 6.367 | 6.456 | 835,183 | +0.10(+1.50%) |
Feb 08, 2018 | 6.424 | 6.437 | 6.351 | 6.361 | 959,528 | -0.06(-0.99%) |
Feb 07, 2018 | 6.361 | 6.494 | 6.361 | 6.424 | 962,762 | +0.04(+0.70%) |
Feb 06, 2018 | 6.272 | 6.424 | 6.176 | 6.380 | 2,473,488 | +0.01(+0.14%) |
Feb 05, 2018 | 6.437 | 6.480 | 6.310 | 6.371 | 1,395,612 | -0.12(-1.80%) |
Feb 02, 2018 | 6.520 | 6.564 | 6.462 | 6.488 | 1,312,292 | -0.06(-0.97%) |
Feb 01, 2018 | 6.647 | 6.666 | 6.532 | 6.551 | 811,578 | -0.11(-1.62%) |
Jan 31, 2018 | 6.634 | 6.660 | 6.621 | 6.660 | 571,411 | +0.04(+0.58%) |
Jan 30, 2018 | 6.647 | 6.666 | 6.616 | 6.621 | 790,572 | -0.04(-0.62%) |
Jan 29, 2018 | 6.732 | 6.732 | 6.663 | 6.663 | 966,110 | -0.08(-1.22%) |
Jan 26, 2018 | 6.764 | 6.795 | 6.720 | 6.745 | 750,186 | -0.02(-0.28%) |
Jan 25, 2018 | 6.732 | 6.764 | 6.701 | 6.764 | 529,710 | +0.04(+0.56%) |
Jan 24, 2018 | 6.682 | 6.739 | 6.669 | 6.726 | 610,962 | +0.04(+0.57%) |
Jan 23, 2018 | 6.663 | 6.707 | 6.656 | 6.688 | 735,351 | +0.04(+0.67%) |
Jan 22, 2018 | 6.656 | 6.694 | 6.638 | 6.644 | 591,204 | -0.02(-0.28%) |
Jan 19, 2018 | 6.650 | 6.682 | 6.637 | 6.663 | 588,075 | +0.01(+0.19%) |
Jan 18, 2018 | 6.701 | 6.732 | 6.650 | 6.650 | 785,731 | -0.06(-0.85%) |
Jan 17, 2018 | 6.701 | 6.739 | 6.688 | 6.707 | 511,482 | +0.00(+0.00%) |
Jan 16, 2018 | 6.770 | 6.783 | 6.701 | 6.707 | 1,038,062 | -0.04(-0.66%) |
Jan 12, 2018 | 6.751 | 6.751 | 6.751 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.795 | 6.814 | 6.745 | 6.751 | 736,838 | -0.04(-0.65%) |
Jan 10, 2018 | 6.814 | 6.795 | 919,736 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.802 | 6.833 | 6.764 | 6.795 | 613,065 | +0.00(+0.00%) |
Jan 08, 2018 | 6.802 | 6.834 | 6.758 | 6.795 | 852,487 | +0.03(+0.47%) |
Jan 05, 2018 | 6.814 | 6.852 | 6.751 | 6.764 | 724,919 | -0.04(-0.56%) |
Jan 04, 2018 | 6.783 | 6.884 | 6.783 | 6.802 | 695,310 | +0.02(+0.28%) |
Jan 03, 2018 | 6.897 | 6.928 | 6.783 | 6.783 | 787,379 | -0.09(-1.38%) |
Jan 02, 2018 | 6.852 | 6.941 | 6.776 | 6.878 | 1,091,026 | +0.05(+0.74%) |
Dec 29, 2017 | 6.827 | 6.827 | 6.827 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.827 | 6.871 | 6.809 | 6.827 | 616,537 | +0.07(+0.98%) |
Dec 27, 2017 | 6.729 | 6.792 | 6.729 | 6.761 | 650,075 | +0.03(+0.37%) |
Dec 26, 2017 | 6.704 | 6.798 | 6.704 | 6.736 | 646,452 | +0.03(+0.37%) |
Dec 22, 2017 | 6.503 | 6.723 | 6.503 | 6.710 | 1,421,879 | +0.21(+3.19%) |
Dec 21, 2017 | 6.748 | 6.748 | 6.428 | 6.503 | 4,398,275 | -0.30(-4.43%) |
Dec 20, 2017 | 6.924 | 6.943 | 6.805 | 6.805 | 973,813 | -0.11(-1.63%) |
Dec 19, 2017 | 7.031 | 7.047 | 6.918 | 6.918 | 741,742 | -0.11(-1.61%) |
Dec 18, 2017 | 7.087 | 7.100 | 7.031 | 7.031 | 666,980 | -0.06(-0.89%) |
Dec 15, 2017 | 7.094 | 7.119 | 7.087 | 7.094 | 345,731 | +0.00(+0.00%) |
Dec 14, 2017 | 7.113 | 7.119 | 7.087 | 7.094 | 460,571 | -0.01(-0.18%) |
Dec 13, 2017 | 7.094 | 7.119 | 7.094 | 7.106 | 361,301 | +0.01(+0.18%) |
Dec 12, 2017 | 7.138 | 7.169 | 7.094 | 7.094 | 603,978 | -0.07(-0.96%) |
Dec 11, 2017 | 7.131 | 7.163 | 7.106 | 7.163 | 593,033 | +0.06(+0.80%) |
Dec 08, 2017 | 7.100 | 7.122 | 7.087 | 7.106 | 381,555 | +0.00(+0.00%) |
Dec 07, 2017 | 7.113 | 7.125 | 7.075 | 7.106 | 429,863 | -0.01(-0.09%) |
Dec 06, 2017 | 7.087 | 7.125 | 7.087 | 7.113 | 292,409 | +0.03(+0.35%) |
Dec 05, 2017 | 7.119 | 7.119 | 7.087 | 7.087 | 397,916 | -0.04(-0.53%) |
Dec 04, 2017 | 7.150 | 7.157 | 7.119 | 7.125 | 624,745 | -0.02(-0.26%) |
Dec 01, 2017 | 7.144 | 7.145 | 7.087 | 7.144 | 462,390 | +0.01(+0.18%) |
Nov 30, 2017 | 7.125 | 7.144 | 7.106 | 7.131 | 412,597 | +0.03(+0.35%) |
Nov 29, 2017 | 7.125 | 7.131 | 7.094 | 7.106 | 472,008 | -0.02(-0.22%) |
Nov 28, 2017 | 7.122 | 7.153 | 7.116 | 7.122 | 472,876 | +0.01(+0.18%) |
Nov 27, 2017 | 7.116 | 7.145 | 7.093 | 7.109 | 511,561 | +0.02(+0.26%) |
Nov 24, 2017 | 7.097 | 7.116 | 7.084 | 7.091 | 141,092 | -0.01(-0.18%) |
Nov 22, 2017 | 7.103 | 7.109 | 7.084 | 7.103 | 214,619 | +0.00(+0.00%) |
Nov 21, 2017 | 7.066 | 7.103 | 7.059 | 7.103 | 414,247 | +0.04(+0.53%) |
Nov 20, 2017 | 7.072 | 7.072 | 7.041 | 7.066 | 383,130 | +0.02(+0.35%) |
Nov 17, 2017 | 7.066 | 7.090 | 7.028 | 7.041 | 414,428 | -0.02(-0.35%) |
Nov 16, 2017 | 7.091 | 7.103 | 7.066 | 7.066 | 409,580 | -0.02(-0.35%) |
Nov 15, 2017 | 7.116 | 7.123 | 7.072 | 7.091 | 310,725 | -0.05(-0.70%) |
Nov 14, 2017 | 7.078 | 7.141 | 7.066 | 7.141 | 475,395 | +0.06(+0.88%) |
Nov 13, 2017 | 7.066 | 7.116 | 7.066 | 7.078 | 642,768 | -0.01(-0.09%) |
Nov 10, 2017 | 7.078 | 7.103 | 7.041 | 7.084 | 561,291 | +0.00(+0.00%) |
Nov 09, 2017 | 7.059 | 7.103 | 7.053 | 7.084 | 536,439 | +0.01(+0.18%) |
Nov 08, 2017 | 7.059 | 7.078 | 7.028 | 7.072 | 582,913 | +0.04(+0.53%) |
Nov 07, 2017 | 7.010 | 7.066 | 7.003 | 7.034 | 638,265 | +0.02(+0.27%) |
Nov 06, 2017 | 7.022 | 7.041 | 6.997 | 7.016 | 403,788 | -0.04(-0.53%) |
Nov 03, 2017 | 7.016 | 7.053 | 7.011 | 7.053 | 297,287 | +0.06(+0.89%) |
Nov 02, 2017 | 7.010 | 7.053 | 6.981 | 6.991 | 735,402 | -0.02(-0.36%) |
Nov 01, 2017 | 7.022 | 7.038 | 6.991 | 7.016 | 447,793 | -0.01(-0.18%) |
Oct 31, 2017 | 7.059 | 7.066 | 7.022 | 7.028 | 684,872 | -0.04(-0.53%) |
Oct 30, 2017 | 7.047 | 7.066 | 7.028 | 7.066 | 379,714 | +0.02(+0.31%) |
Oct 27, 2017 | 7.031 | 7.063 | 7.007 | 7.044 | 381,644 | +0.05(+0.71%) |
Oct 26, 2017 | 7.069 | 7.069 | 6.988 | 6.994 | 648,313 | -0.05(-0.71%) |
Oct 25, 2017 | 7.069 | 7.078 | 7.019 | 7.044 | 883,451 | -0.06(-0.87%) |
Oct 24, 2017 | 7.094 | 7.106 | 7.062 | 7.106 | 426,889 | +0.02(+0.26%) |
Oct 23, 2017 | 7.075 | 7.100 | 7.069 | 7.087 | 509,909 | +0.01(+0.09%) |
Oct 20, 2017 | 7.112 | 7.125 | 7.081 | 7.081 | 321,042 | -0.04(-0.52%) |
Oct 19, 2017 | 7.075 | 7.125 | 7.075 | 7.118 | 291,405 | +0.04(+0.61%) |
Oct 18, 2017 | 7.106 | 7.112 | 7.063 | 7.075 | 479,111 | -0.03(-0.44%) |
Oct 17, 2017 | 7.112 | 7.112 | 7.075 | 7.106 | 325,279 | +0.02(+0.26%) |
Oct 16, 2017 | 7.131 | 7.136 | 7.050 | 7.087 | 402,723 | -0.04(-0.61%) |
Oct 13, 2017 | 7.187 | 7.187 | 7.118 | 7.131 | 402,029 | -0.04(-0.52%) |
Oct 12, 2017 | 7.137 | 7.168 | 7.137 | 7.168 | 309,006 | +0.00(+0.00%) |
Oct 11, 2017 | 7.118 | 7.181 | 7.118 | 7.168 | 635,136 | +0.03(+0.44%) |
Oct 10, 2017 | 7.106 | 7.143 | 7.095 | 7.137 | 605,810 | +0.06(+0.79%) |
Oct 09, 2017 | 7.087 | 7.106 | 7.062 | 7.081 | 326,599 | +0.00(+0.00%) |
Oct 06, 2017 | 7.081 | 7.112 | 7.081 | 7.081 | 598,221 | -0.02(-0.26%) |
Oct 05, 2017 | 7.075 | 7.118 | 7.059 | 7.100 | 517,089 | +0.03(+0.44%) |
Oct 04, 2017 | 7.044 | 7.075 | 7.040 | 7.069 | 361,961 | +0.02(+0.26%) |
Oct 03, 2017 | 7.056 | 7.069 | 7.019 | 7.050 | 532,218 | +0.01(+0.18%) |
Oct 02, 2017 | 7.112 | 7.112 | 7.025 | 7.038 | 902,704 | -0.09(-1.31%) |
Sep 29, 2017 | 7.062 | 7.131 | 7.056 | 7.131 | 414,121 | +0.05(+0.70%) |
Sep 28, 2017 | 7.013 | 7.087 | 7.013 | 7.081 | 464,905 | +0.06(+0.84%) |
Sep 27, 2017 | 7.065 | 7.084 | 7.016 | 7.022 | 504,643 | -0.05(-0.70%) |
Sep 26, 2017 | 7.041 | 7.096 | 7.028 | 7.072 | 443,159 | +0.04(+0.53%) |
Sep 25, 2017 | 7.010 | 7.041 | 6.997 | 7.034 | 429,202 | +0.03(+0.44%) |
Sep 22, 2017 | 7.022 | 7.034 | 6.997 | 7.004 | 316,743 | -0.01(-0.09%) |
Sep 21, 2017 | 6.997 | 7.041 | 6.997 | 7.010 | 453,590 | +0.01(+0.18%) |
Sep 20, 2017 | 7.016 | 7.059 | 6.985 | 6.997 | 354,599 | -0.02(-0.35%) |
Sep 19, 2017 | 6.997 | 7.065 | 6.991 | 7.022 | 657,078 | +0.03(+0.44%) |
Sep 18, 2017 | 7.053 | 7.059 | 6.985 | 6.991 | 466,414 | -0.05(-0.70%) |
Sep 15, 2017 | 7.041 | 7.068 | 7.028 | 7.041 | 251,795 | +0.01(+0.18%) |
Sep 14, 2017 | 7.034 | 7.047 | 7.004 | 7.028 | 457,099 | -0.01(-0.13%) |
Sep 13, 2017 | 7.078 | 7.078 | 7.016 | 7.038 | 333,396 | -0.02(-0.22%) |
Sep 12, 2017 | 7.102 | 7.127 | 7.047 | 7.053 | 547,555 | -0.06(-0.78%) |
Sep 11, 2017 | 7.053 | 7.109 | 7.044 | 7.109 | 587,923 | +0.07(+1.05%) |
Sep 08, 2017 | 7.053 | 7.065 | 7.034 | 7.034 | 371,702 | -0.02(-0.26%) |
Sep 07, 2017 | 7.022 | 7.059 | 7.010 | 7.053 | 358,605 | +0.06(+0.88%) |
Sep 06, 2017 | 6.997 | 7.028 | 6.991 | 6.991 | 363,592 | -0.01(-0.09%) |
Sep 05, 2017 | 7.004 | 7.028 | 6.997 | 6.997 | 313,479 | +0.00(+0.00%) |
Sep 01, 2017 | 6.997 | 7.022 | 6.991 | 6.997 | 361,474 | -0.02(-0.35%) |
Aug 31, 2017 | 7.016 | 7.041 | 7.016 | 7.022 | 473,796 | +0.01(+0.18%) |
Aug 30, 2017 | 7.010 | 7.028 | 6.997 | 7.010 | 289,382 | -0.01(-0.13%) |
Aug 29, 2017 | 6.979 | 7.028 | 6.979 | 7.019 | 396,359 | +0.02(+0.35%) |
Aug 28, 2017 | 7.007 | 7.019 | 6.994 | 6.994 | 453,919 | -0.01(-0.13%) |
Aug 25, 2017 | 7.000 | 7.013 | 6.976 | 7.004 | 451,953 | +0.01(+0.09%) |
Aug 24, 2017 | 7.000 | 7.007 | 6.982 | 6.997 | 465,717 | -0.00(-0.04%) |
Aug 23, 2017 | 6.921 | 7.007 | 6.908 | 7.000 | 423,291 | +0.05(+0.71%) |
Aug 22, 2017 | 6.890 | 6.964 | 6.890 | 6.951 | 523,490 | +0.07(+0.98%) |
Aug 21, 2017 | 6.872 | 6.921 | 6.865 | 6.884 | 354,504 | +0.02(+0.27%) |
Aug 18, 2017 | 6.847 | 6.927 | 6.841 | 6.865 | 400,785 | +0.02(+0.27%) |
Aug 17, 2017 | 6.927 | 6.951 | 6.847 | 6.847 | 433,316 | -0.08(-1.15%) |
Aug 16, 2017 | 6.939 | 6.951 | 6.924 | 6.927 | 348,044 | -0.02(-0.27%) |
Aug 15, 2017 | 6.921 | 6.947 | 6.887 | 6.945 | 323,948 | +0.04(+0.62%) |
Aug 14, 2017 | 6.872 | 6.939 | 6.872 | 6.902 | 447,188 | +0.04(+0.63%) |
Aug 11, 2017 | 6.847 | 6.902 | 6.816 | 6.859 | 653,635 | -0.01(-0.18%) |
Aug 10, 2017 | 6.884 | 6.896 | 6.847 | 6.872 | 747,873 | +0.00(+0.00%) |
Aug 09, 2017 | 6.933 | 6.939 | 6.859 | 6.872 | 548,840 | -0.08(-1.15%) |
Aug 08, 2017 | 6.939 | 6.982 | 6.939 | 6.951 | 368,353 | -0.01(-0.09%) |
Aug 07, 2017 | 6.957 | 6.970 | 6.927 | 6.957 | 372,053 | +0.01(+0.09%) |
Aug 04, 2017 | 6.976 | 6.988 | 6.927 | 6.951 | 404,814 | -0.02(-0.35%) |
Aug 03, 2017 | 6.988 | 7.006 | 6.964 | 6.976 | 428,904 | -0.02(-0.35%) |
Aug 02, 2017 | 6.970 | 7.007 | 6.970 | 7.000 | 378,572 | +0.05(+0.71%) |
Aug 01, 2017 | 6.970 | 6.982 | 6.945 | 6.951 | 551,762 | -0.03(-0.44%) |
Jul 31, 2017 | 6.939 | 6.988 | 6.927 | 6.982 | 440,867 | +0.06(+0.89%) |
Jul 28, 2017 | 6.939 | 6.951 | 6.902 | 6.921 | 434,311 | +0.01(+0.18%) |
Jul 27, 2017 | 6.970 | 6.970 | 6.908 | 6.908 | 410,071 | -0.06(-0.84%) |
Jul 26, 2017 | 6.918 | 6.967 | 6.912 | 6.967 | 413,816 | +0.08(+1.15%) |
Jul 25, 2017 | 6.869 | 6.906 | 6.869 | 6.887 | 518,682 | -0.01(-0.09%) |
Jul 24, 2017 | 6.924 | 6.942 | 6.887 | 6.893 | 470,500 | -0.04(-0.53%) |
Jul 21, 2017 | 6.924 | 6.954 | 6.900 | 6.930 | 501,092 | +0.02(+0.27%) |
Jul 20, 2017 | 6.893 | 6.924 | 6.869 | 6.912 | 506,426 | +0.03(+0.44%) |
Jul 19, 2017 | 6.845 | 6.893 | 6.845 | 6.881 | 716,028 | +0.03(+0.40%) |
Jul 18, 2017 | 6.838 | 6.863 | 6.826 | 6.854 | 596,626 | +0.03(+0.40%) |
Jul 17, 2017 | 6.814 | 6.845 | 6.814 | 6.826 | 507,766 | -0.01(-0.18%) |
Jul 14, 2017 | 6.796 | 6.845 | 6.784 | 6.838 | 524,897 | +0.05(+0.81%) |
Jul 13, 2017 | 6.814 | 6.815 | 6.763 | 6.784 | 590,514 | -0.02(-0.36%) |
Jul 12, 2017 | 6.771 | 6.812 | 6.759 | 6.808 | 473,209 | +0.04(+0.54%) |
Jul 11, 2017 | 6.759 | 6.771 | 6.710 | 6.771 | 711,217 | +0.01(+0.09%) |
Jul 10, 2017 | 6.741 | 6.777 | 6.729 | 6.765 | 541,658 | +0.04(+0.64%) |
Jul 07, 2017 | 6.710 | 6.729 | 6.668 | 6.722 | 843,384 | +0.00(+0.00%) |
Jul 06, 2017 | 6.735 | 6.735 | 6.704 | 6.722 | 453,871 | -0.03(-0.45%) |
Jul 05, 2017 | 6.765 | 6.777 | 6.716 | 6.753 | 443,913 | -0.01(-0.09%) |
Jul 03, 2017 | 6.747 | 6.777 | 6.729 | 6.759 | 245,190 | +0.04(+0.55%) |
Jun 30, 2017 | 6.735 | 6.753 | 6.712 | 6.722 | 306,964 | -0.02(-0.27%) |
Jun 29, 2017 | 6.747 | 6.765 | 6.680 | 6.741 | 550,196 | -0.01(-0.09%) |
Jun 28, 2017 | 6.777 | 6.777 | 6.741 | 6.747 | 459,022 | -0.02(-0.32%) |
Jun 27, 2017 | 6.768 | 6.787 | 6.732 | 6.768 | 539,542 | -0.02(-0.27%) |
Jun 26, 2017 | 6.750 | 6.799 | 6.738 | 6.786 | 405,590 | +0.05(+0.72%) |
Jun 23, 2017 | 6.744 | 6.762 | 6.732 | 6.738 | 424,403 | +0.00(+0.00%) |
Jun 22, 2017 | 6.744 | 6.756 | 6.726 | 6.738 | 396,439 | -0.01(-0.09%) |
Jun 21, 2017 | 6.744 | 6.774 | 6.738 | 6.744 | 454,332 | +0.01(+0.09%) |
Jun 20, 2017 | 6.780 | 6.793 | 6.732 | 6.738 | 443,200 | -0.04(-0.54%) |
Jun 19, 2017 | 6.780 | 6.817 | 6.774 | 6.774 | 431,227 | -0.01(-0.18%) |
Jun 16, 2017 | 6.732 | 6.799 | 6.732 | 6.786 | 465,918 | +0.05(+0.72%) |
Jun 15, 2017 | 6.726 | 6.768 | 6.726 | 6.738 | 502,798 | -0.03(-0.45%) |
Jun 14, 2017 | 6.780 | 6.793 | 6.756 | 6.768 | 434,505 | +0.00(+0.00%) |
Jun 13, 2017 | 6.762 | 6.780 | 6.756 | 6.768 | 514,608 | +0.01(+0.09%) |
Jun 12, 2017 | 6.744 | 6.768 | 6.728 | 6.762 | 747,827 | +0.04(+0.63%) |
Jun 09, 2017 | 6.714 | 6.750 | 6.709 | 6.720 | 290,697 | -0.01(-0.18%) |
Jun 08, 2017 | 6.750 | 6.750 | 6.708 | 6.732 | 374,909 | +0.00(+0.00%) |
Jun 07, 2017 | 6.714 | 6.762 | 6.701 | 6.732 | 517,654 | +0.04(+0.64%) |
Jun 06, 2017 | 6.683 | 6.708 | 6.683 | 6.689 | 425,341 | -0.02(-0.27%) |
Jun 05, 2017 | 6.695 | 6.714 | 6.683 | 6.708 | 430,644 | +0.00(+0.00%) |
Jun 02, 2017 | 6.671 | 6.714 | 6.659 | 6.708 | 695,929 | +0.06(+0.91%) |
Jun 01, 2017 | 6.714 | 6.726 | 6.635 | 6.647 | 773,320 | -0.08(-1.17%) |
May 31, 2017 | 6.750 | 6.774 | 6.720 | 6.726 | 427,285 | +0.01(+0.09%) |
May 30, 2017 | 6.732 | 6.753 | 6.708 | 6.720 | 472,339 | -0.05(-0.72%) |
May 26, 2017 | 6.786 | 6.793 | 6.750 | 6.768 | 324,683 | -0.02(-0.31%) |
May 25, 2017 | 6.759 | 6.790 | 6.745 | 6.790 | 598,030 | +0.03(+0.45%) |
May 24, 2017 | 6.693 | 6.759 | 6.687 | 6.759 | 467,673 | +0.05(+0.81%) |
May 23, 2017 | 6.669 | 6.705 | 6.652 | 6.705 | 500,812 | +0.04(+0.63%) |
May 22, 2017 | 6.639 | 6.669 | 6.633 | 6.663 | 437,509 | +0.01(+0.18%) |
May 19, 2017 | 6.602 | 6.651 | 6.602 | 6.651 | 471,911 | +0.03(+0.46%) |
May 18, 2017 | 6.584 | 6.621 | 6.578 | 6.621 | 481,600 | +0.01(+0.09%) |
May 17, 2017 | 6.633 | 6.639 | 6.608 | 6.614 | 577,031 | -0.02(-0.27%) |
May 16, 2017 | 6.639 | 6.651 | 6.627 | 6.633 | 301,936 | -0.02(-0.27%) |
May 15, 2017 | 6.639 | 6.657 | 6.608 | 6.651 | 618,509 | +0.03(+0.46%) |
May 12, 2017 | 6.621 | 6.633 | 6.602 | 6.621 | 359,937 | +0.01(+0.18%) |
May 11, 2017 | 6.639 | 6.663 | 6.608 | 6.608 | 592,234 | -0.04(-0.54%) |
May 10, 2017 | 6.645 | 6.651 | 6.627 | 6.645 | 538,583 | +0.01(+0.18%) |
May 09, 2017 | 6.633 | 6.657 | 6.608 | 6.633 | 555,953 | +0.00(+0.00%) |
May 08, 2017 | 6.621 | 6.633 | 6.590 | 6.633 | 385,538 | +0.02(+0.27%) |
May 05, 2017 | 6.584 | 6.639 | 6.578 | 6.614 | 456,245 | +0.03(+0.46%) |
May 04, 2017 | 6.608 | 6.615 | 6.548 | 6.584 | 573,454 | -0.03(-0.46%) |
May 03, 2017 | 6.602 | 6.657 | 6.590 | 6.614 | 524,340 | +0.02(+0.27%) |
May 02, 2017 | 6.590 | 6.608 | 6.566 | 6.596 | 339,480 | +0.02(+0.28%) |
May 01, 2017 | 6.608 | 6.631 | 6.578 | 6.578 | 514,915 | -0.05(-0.82%) |
Apr 28, 2017 | 6.627 | 6.639 | 6.608 | 6.633 | 306,395 | +0.01(+0.09%) |
Apr 27, 2017 | 6.590 | 6.627 | 6.590 | 6.627 | 436,666 | +0.04(+0.55%) |
Apr 26, 2017 | 6.578 | 6.608 | 6.578 | 6.590 | 436,586 | -0.01(-0.14%) |
Apr 25, 2017 | 6.569 | 6.599 | 6.563 | 6.599 | 551,872 | +0.03(+0.46%) |
Apr 24, 2017 | 6.569 | 6.581 | 6.551 | 6.569 | 710,155 | +0.00(+0.00%) |
Apr 21, 2017 | 6.563 | 6.575 | 6.551 | 6.569 | 475,653 | +0.01(+0.18%) |
Apr 20, 2017 | 6.557 | 6.569 | 6.524 | 6.557 | 383,938 | +0.00(+0.00%) |
Apr 19, 2017 | 6.575 | 6.581 | 6.539 | 6.557 | 500,910 | -0.01(-0.09%) |
Apr 18, 2017 | 6.509 | 6.581 | 6.479 | 6.563 | 636,351 | +0.05(+0.74%) |
Apr 17, 2017 | 6.527 | 6.557 | 6.515 | 6.515 | 505,711 | -0.01(-0.18%) |
Apr 13, 2017 | 6.557 | 6.563 | 6.527 | 6.527 | 323,998 | -0.03(-0.46%) |
Apr 12, 2017 | 6.527 | 6.569 | 6.527 | 6.557 | 684,481 | +0.03(+0.46%) |
Apr 11, 2017 | 6.539 | 6.581 | 6.524 | 6.527 | 577,976 | -0.03(-0.46%) |
Apr 10, 2017 | 6.509 | 6.557 | 6.497 | 6.557 | 738,297 | +0.07(+1.02%) |
Apr 07, 2017 | 6.479 | 6.503 | 6.467 | 6.491 | 540,911 | -0.01(-0.09%) |
Apr 06, 2017 | 6.497 | 6.497 | 6.479 | 6.497 | 527,056 | +0.00(+0.00%) |
Apr 05, 2017 | 6.479 | 6.509 | 6.474 | 6.497 | 474,656 | +0.03(+0.46%) |
Apr 04, 2017 | 6.461 | 6.485 | 6.455 | 6.467 | 386,715 | +0.01(+0.09%) |