Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.583 | 6.608 | 6.570 | 6.608 | 575,885 | +0.04(+0.58%) |
Jan 30, 2018 | 6.595 | 6.614 | 6.564 | 6.570 | 796,763 | -0.04(-0.62%) |
Jan 29, 2018 | 6.680 | 6.680 | 6.611 | 6.611 | 973,675 | -0.08(-1.22%) |
Jan 26, 2018 | 6.711 | 6.743 | 6.667 | 6.692 | 756,060 | -0.02(-0.28%) |
Jan 25, 2018 | 6.680 | 6.711 | 6.649 | 6.711 | 533,858 | +0.04(+0.56%) |
Jan 24, 2018 | 6.630 | 6.686 | 6.617 | 6.674 | 615,746 | +0.04(+0.57%) |
Jan 23, 2018 | 6.611 | 6.655 | 6.605 | 6.636 | 741,109 | +0.04(+0.67%) |
Jan 22, 2018 | 6.605 | 6.642 | 6.586 | 6.592 | 595,833 | -0.02(-0.28%) |
Jan 19, 2018 | 6.598 | 6.630 | 6.586 | 6.611 | 592,680 | +0.01(+0.19%) |
Jan 18, 2018 | 6.649 | 6.680 | 6.598 | 6.598 | 791,883 | -0.06(-0.85%) |
Jan 17, 2018 | 6.649 | 6.686 | 6.636 | 6.655 | 515,487 | +0.00(+0.00%) |
Jan 16, 2018 | 6.718 | 6.730 | 6.649 | 6.655 | 1,046,190 | -0.04(-0.66%) |
Jan 12, 2018 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.743 | 6.762 | 6.692 | 6.699 | 742,607 | -0.04(-0.65%) |
Jan 10, 2018 | 6.761 | 6.743 | 926,938 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.749 | 6.780 | 6.711 | 6.743 | 617,865 | +0.00(+0.00%) |
Jan 08, 2018 | 6.749 | 6.781 | 6.705 | 6.743 | 859,163 | +0.03(+0.47%) |
Jan 05, 2018 | 6.761 | 6.799 | 6.699 | 6.711 | 730,596 | -0.04(-0.56%) |
Jan 04, 2018 | 6.730 | 6.830 | 6.730 | 6.749 | 700,755 | +0.02(+0.28%) |
Jan 03, 2018 | 6.843 | 6.874 | 6.730 | 6.730 | 793,545 | -0.09(-1.38%) |
Jan 02, 2018 | 6.799 | 6.887 | 6.724 | 6.824 | 1,099,569 | +0.05(+0.74%) |
Dec 29, 2017 | 6.774 | 6.774 | 6.774 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.774 | 6.818 | 6.756 | 6.774 | 621,365 | +0.07(+0.98%) |
Dec 27, 2017 | 6.677 | 6.739 | 6.677 | 6.708 | 655,165 | +0.02(+0.37%) |
Dec 26, 2017 | 6.652 | 6.746 | 6.652 | 6.683 | 651,514 | +0.02(+0.37%) |
Dec 22, 2017 | 6.453 | 6.671 | 6.453 | 6.658 | 1,433,013 | +0.21(+3.19%) |
Dec 21, 2017 | 6.696 | 6.696 | 6.378 | 6.453 | 4,432,716 | -0.30(-4.43%) |
Dec 20, 2017 | 6.870 | 6.889 | 6.752 | 6.752 | 981,439 | -0.11(-1.63%) |
Dec 19, 2017 | 6.976 | 6.992 | 6.864 | 6.864 | 747,550 | -0.11(-1.61%) |
Dec 18, 2017 | 7.032 | 7.045 | 6.976 | 6.976 | 672,203 | -0.06(-0.89%) |
Dec 15, 2017 | 7.039 | 7.064 | 7.032 | 7.039 | 348,438 | +0.00(+0.00%) |
Dec 14, 2017 | 7.057 | 7.064 | 7.032 | 7.039 | 464,177 | -0.01(-0.18%) |
Dec 13, 2017 | 7.039 | 7.064 | 7.039 | 7.051 | 364,130 | +0.01(+0.18%) |
Dec 12, 2017 | 7.082 | 7.113 | 7.039 | 7.039 | 608,708 | -0.07(-0.96%) |
Dec 11, 2017 | 7.076 | 7.107 | 7.051 | 7.107 | 597,677 | +0.06(+0.80%) |
Dec 08, 2017 | 7.045 | 7.067 | 7.032 | 7.051 | 384,543 | +0.00(+0.00%) |
Dec 07, 2017 | 7.057 | 7.070 | 7.020 | 7.051 | 433,230 | -0.01(-0.09%) |
Dec 06, 2017 | 7.032 | 7.070 | 7.032 | 7.057 | 294,698 | +0.02(+0.35%) |
Dec 05, 2017 | 7.064 | 7.064 | 7.032 | 7.032 | 401,032 | -0.04(-0.53%) |
Dec 04, 2017 | 7.095 | 7.101 | 7.064 | 7.070 | 629,637 | -0.02(-0.26%) |
Dec 01, 2017 | 7.088 | 7.089 | 7.032 | 7.088 | 466,011 | +0.01(+0.18%) |
Nov 30, 2017 | 7.070 | 7.088 | 7.051 | 7.076 | 415,827 | +0.02(+0.35%) |
Nov 29, 2017 | 7.070 | 7.076 | 7.039 | 7.051 | 475,704 | -0.02(-0.22%) |
Nov 28, 2017 | 7.067 | 7.098 | 7.060 | 7.067 | 476,578 | +0.01(+0.18%) |
Nov 27, 2017 | 7.060 | 7.090 | 7.038 | 7.054 | 515,567 | +0.02(+0.26%) |
Nov 24, 2017 | 7.042 | 7.060 | 7.029 | 7.036 | 142,197 | -0.01(-0.18%) |
Nov 22, 2017 | 7.048 | 7.054 | 7.029 | 7.048 | 216,300 | +0.00(+0.00%) |
Nov 21, 2017 | 7.011 | 7.048 | 7.005 | 7.048 | 417,491 | +0.04(+0.53%) |
Nov 20, 2017 | 7.017 | 7.017 | 6.986 | 7.011 | 386,130 | +0.02(+0.35%) |
Nov 17, 2017 | 7.011 | 7.035 | 6.974 | 6.986 | 417,673 | -0.02(-0.35%) |
Nov 16, 2017 | 7.036 | 7.048 | 7.011 | 7.011 | 412,787 | -0.02(-0.35%) |
Nov 15, 2017 | 7.060 | 7.068 | 7.017 | 7.036 | 313,158 | -0.05(-0.70%) |
Nov 14, 2017 | 7.023 | 7.085 | 7.011 | 7.085 | 479,118 | +0.06(+0.88%) |
Nov 13, 2017 | 7.011 | 7.060 | 7.011 | 7.023 | 647,801 | -0.01(-0.09%) |
Nov 10, 2017 | 7.023 | 7.048 | 6.986 | 7.029 | 565,686 | +0.00(+0.00%) |
Nov 09, 2017 | 7.005 | 7.048 | 6.998 | 7.029 | 540,639 | +0.01(+0.18%) |
Nov 08, 2017 | 7.005 | 7.023 | 6.974 | 7.017 | 587,478 | +0.04(+0.53%) |
Nov 07, 2017 | 6.955 | 7.011 | 6.949 | 6.980 | 643,263 | +0.02(+0.27%) |
Nov 06, 2017 | 6.967 | 6.986 | 6.943 | 6.961 | 406,950 | -0.04(-0.53%) |
Nov 03, 2017 | 6.961 | 6.998 | 6.956 | 6.998 | 299,615 | +0.06(+0.89%) |
Nov 02, 2017 | 6.955 | 6.998 | 6.927 | 6.936 | 741,161 | -0.02(-0.36%) |
Nov 01, 2017 | 6.967 | 6.983 | 6.936 | 6.961 | 451,299 | -0.01(-0.18%) |
Oct 31, 2017 | 7.005 | 7.011 | 6.967 | 6.974 | 690,235 | -0.04(-0.53%) |
Oct 30, 2017 | 6.992 | 7.011 | 6.974 | 7.011 | 382,687 | +0.02(+0.31%) |
Oct 27, 2017 | 6.977 | 7.008 | 6.952 | 6.989 | 384,632 | +0.05(+0.71%) |
Oct 26, 2017 | 7.014 | 7.014 | 6.934 | 6.940 | 653,390 | -0.05(-0.71%) |
Oct 25, 2017 | 7.014 | 7.023 | 6.964 | 6.989 | 890,369 | -0.06(-0.87%) |
Oct 24, 2017 | 7.038 | 7.051 | 7.008 | 7.051 | 430,232 | +0.02(+0.26%) |
Oct 23, 2017 | 7.020 | 7.045 | 7.014 | 7.032 | 513,902 | +0.01(+0.09%) |
Oct 20, 2017 | 7.057 | 7.069 | 7.026 | 7.026 | 323,556 | -0.04(-0.52%) |
Oct 19, 2017 | 7.020 | 7.069 | 7.020 | 7.063 | 293,687 | +0.04(+0.61%) |
Oct 18, 2017 | 7.051 | 7.057 | 7.008 | 7.020 | 482,863 | -0.03(-0.44%) |
Oct 17, 2017 | 7.057 | 7.057 | 7.020 | 7.051 | 327,826 | +0.02(+0.26%) |
Oct 16, 2017 | 7.075 | 7.081 | 6.995 | 7.032 | 405,876 | -0.04(-0.61%) |
Oct 13, 2017 | 7.131 | 7.131 | 7.063 | 7.075 | 405,177 | -0.04(-0.52%) |
Oct 12, 2017 | 7.082 | 7.112 | 7.082 | 7.112 | 311,426 | +0.00(+0.00%) |
Oct 11, 2017 | 7.063 | 7.125 | 7.063 | 7.112 | 640,109 | +0.03(+0.44%) |
Oct 10, 2017 | 7.051 | 7.088 | 7.040 | 7.082 | 610,554 | +0.06(+0.79%) |
Oct 09, 2017 | 7.032 | 7.051 | 7.008 | 7.026 | 329,157 | +0.00(+0.00%) |
Oct 06, 2017 | 7.026 | 7.057 | 7.026 | 7.026 | 602,905 | -0.02(-0.26%) |
Oct 05, 2017 | 7.020 | 7.063 | 7.005 | 7.045 | 521,138 | +0.03(+0.44%) |
Oct 04, 2017 | 6.989 | 7.020 | 6.985 | 7.014 | 364,795 | +0.02(+0.26%) |
Oct 03, 2017 | 7.001 | 7.014 | 6.964 | 6.995 | 536,385 | +0.01(+0.18%) |
Oct 02, 2017 | 7.057 | 7.057 | 6.971 | 6.983 | 909,772 | -0.09(-1.31%) |
Sep 29, 2017 | 7.008 | 7.075 | 7.001 | 7.075 | 417,363 | +0.05(+0.70%) |
Sep 28, 2017 | 6.958 | 7.032 | 6.958 | 7.026 | 468,546 | +0.06(+0.84%) |
Sep 27, 2017 | 7.010 | 7.029 | 6.961 | 6.968 | 508,594 | -0.05(-0.70%) |
Sep 26, 2017 | 6.986 | 7.041 | 6.974 | 7.017 | 446,630 | +0.04(+0.53%) |
Sep 25, 2017 | 6.955 | 6.986 | 6.943 | 6.980 | 432,563 | +0.03(+0.44%) |
Sep 22, 2017 | 6.968 | 6.980 | 6.943 | 6.949 | 319,223 | -0.01(-0.09%) |
Sep 21, 2017 | 6.943 | 6.986 | 6.943 | 6.955 | 457,142 | +0.01(+0.18%) |
Sep 20, 2017 | 6.961 | 7.004 | 6.931 | 6.943 | 357,376 | -0.02(-0.35%) |
Sep 19, 2017 | 6.943 | 7.010 | 6.937 | 6.968 | 662,223 | +0.03(+0.44%) |
Sep 18, 2017 | 6.998 | 7.004 | 6.931 | 6.937 | 470,066 | -0.05(-0.70%) |
Sep 15, 2017 | 6.986 | 7.014 | 6.974 | 6.986 | 253,767 | +0.01(+0.18%) |
Sep 14, 2017 | 6.980 | 6.992 | 6.949 | 6.974 | 460,678 | -0.01(-0.13%) |
Sep 13, 2017 | 7.023 | 7.023 | 6.961 | 6.983 | 336,007 | -0.02(-0.22%) |
Sep 12, 2017 | 7.047 | 7.072 | 6.992 | 6.998 | 551,843 | -0.06(-0.78%) |
Sep 11, 2017 | 6.998 | 7.053 | 6.990 | 7.053 | 592,527 | +0.07(+1.05%) |
Sep 08, 2017 | 6.998 | 7.010 | 6.980 | 6.980 | 374,613 | -0.02(-0.26%) |
Sep 07, 2017 | 6.968 | 7.004 | 6.955 | 6.998 | 361,413 | +0.06(+0.88%) |
Sep 06, 2017 | 6.943 | 6.974 | 6.937 | 6.937 | 366,439 | -0.01(-0.09%) |
Sep 05, 2017 | 6.949 | 6.974 | 6.943 | 6.943 | 315,933 | +0.00(+0.00%) |
Sep 01, 2017 | 6.943 | 6.968 | 6.937 | 6.943 | 364,305 | -0.02(-0.35%) |
Aug 31, 2017 | 6.961 | 6.986 | 6.961 | 6.968 | 477,506 | +0.01(+0.18%) |
Aug 30, 2017 | 6.955 | 6.974 | 6.943 | 6.955 | 291,648 | -0.01(-0.13%) |
Aug 29, 2017 | 6.925 | 6.974 | 6.925 | 6.965 | 399,463 | +0.02(+0.35%) |
Aug 28, 2017 | 6.952 | 6.964 | 6.940 | 6.940 | 457,473 | -0.01(-0.13%) |
Aug 25, 2017 | 6.946 | 6.958 | 6.922 | 6.949 | 455,492 | +0.01(+0.09%) |
Aug 24, 2017 | 6.946 | 6.952 | 6.928 | 6.943 | 469,364 | -0.00(-0.04%) |
Aug 23, 2017 | 6.867 | 6.952 | 6.855 | 6.946 | 426,605 | +0.05(+0.71%) |
Aug 22, 2017 | 6.836 | 6.910 | 6.836 | 6.897 | 527,589 | +0.07(+0.98%) |
Aug 21, 2017 | 6.818 | 6.867 | 6.812 | 6.830 | 357,280 | +0.02(+0.27%) |
Aug 18, 2017 | 6.794 | 6.873 | 6.788 | 6.812 | 403,924 | +0.02(+0.27%) |
Aug 17, 2017 | 6.873 | 6.897 | 6.794 | 6.794 | 436,709 | -0.08(-1.15%) |
Aug 16, 2017 | 6.885 | 6.897 | 6.871 | 6.873 | 350,770 | -0.02(-0.27%) |
Aug 15, 2017 | 6.867 | 6.893 | 6.834 | 6.891 | 326,485 | +0.04(+0.62%) |
Aug 14, 2017 | 6.818 | 6.885 | 6.818 | 6.849 | 450,690 | +0.04(+0.63%) |
Aug 11, 2017 | 6.794 | 6.849 | 6.763 | 6.806 | 658,754 | -0.01(-0.18%) |
Aug 10, 2017 | 6.830 | 6.842 | 6.794 | 6.818 | 753,729 | +0.00(+0.00%) |
Aug 09, 2017 | 6.879 | 6.885 | 6.806 | 6.818 | 553,138 | -0.08(-1.15%) |
Aug 08, 2017 | 6.885 | 6.928 | 6.885 | 6.897 | 371,237 | -0.01(-0.09%) |
Aug 07, 2017 | 6.903 | 6.916 | 6.873 | 6.903 | 374,966 | +0.01(+0.09%) |
Aug 04, 2017 | 6.922 | 6.934 | 6.873 | 6.897 | 407,984 | -0.02(-0.35%) |
Aug 03, 2017 | 6.934 | 6.952 | 6.910 | 6.922 | 432,263 | -0.02(-0.35%) |
Aug 02, 2017 | 6.916 | 6.952 | 6.916 | 6.946 | 381,536 | +0.05(+0.71%) |
Aug 01, 2017 | 6.916 | 6.928 | 6.891 | 6.897 | 556,082 | -0.03(-0.44%) |
Jul 31, 2017 | 6.885 | 6.934 | 6.873 | 6.928 | 444,319 | +0.06(+0.89%) |
Jul 28, 2017 | 6.885 | 6.897 | 6.849 | 6.867 | 437,711 | +0.01(+0.18%) |
Jul 27, 2017 | 6.916 | 6.916 | 6.855 | 6.855 | 413,282 | -0.06(-0.84%) |
Jul 26, 2017 | 6.864 | 6.913 | 6.858 | 6.913 | 417,056 | +0.08(+1.15%) |
Jul 25, 2017 | 6.816 | 6.852 | 6.816 | 6.834 | 522,743 | -0.01(-0.09%) |
Jul 24, 2017 | 6.870 | 6.888 | 6.834 | 6.840 | 474,184 | -0.04(-0.53%) |
Jul 21, 2017 | 6.870 | 6.900 | 6.846 | 6.876 | 505,016 | +0.02(+0.27%) |
Jul 20, 2017 | 6.840 | 6.870 | 6.816 | 6.858 | 510,392 | +0.03(+0.44%) |
Jul 19, 2017 | 6.791 | 6.840 | 6.791 | 6.828 | 721,634 | +0.03(+0.40%) |
Jul 18, 2017 | 6.785 | 6.810 | 6.773 | 6.800 | 601,298 | +0.03(+0.40%) |
Jul 17, 2017 | 6.761 | 6.791 | 6.761 | 6.773 | 511,742 | -0.01(-0.18%) |
Jul 14, 2017 | 6.743 | 6.791 | 6.731 | 6.785 | 529,007 | +0.05(+0.81%) |
Jul 13, 2017 | 6.761 | 6.762 | 6.711 | 6.731 | 595,138 | -0.02(-0.36%) |
Jul 12, 2017 | 6.719 | 6.759 | 6.707 | 6.755 | 476,914 | +0.04(+0.54%) |
Jul 11, 2017 | 6.707 | 6.719 | 6.658 | 6.719 | 716,787 | +0.01(+0.09%) |
Jul 10, 2017 | 6.688 | 6.725 | 6.676 | 6.713 | 545,900 | +0.04(+0.64%) |
Jul 07, 2017 | 6.658 | 6.676 | 6.616 | 6.670 | 849,988 | +0.00(+0.00%) |
Jul 06, 2017 | 6.682 | 6.682 | 6.652 | 6.670 | 457,425 | -0.03(-0.45%) |
Jul 05, 2017 | 6.713 | 6.725 | 6.664 | 6.701 | 447,389 | -0.01(-0.09%) |
Jul 03, 2017 | 6.694 | 6.725 | 6.676 | 6.707 | 247,110 | +0.04(+0.54%) |
Jun 30, 2017 | 6.682 | 6.701 | 6.660 | 6.670 | 309,368 | -0.02(-0.27%) |
Jun 29, 2017 | 6.694 | 6.713 | 6.628 | 6.688 | 554,505 | -0.01(-0.09%) |
Jun 28, 2017 | 6.725 | 6.725 | 6.688 | 6.694 | 462,616 | -0.02(-0.32%) |
Jun 27, 2017 | 6.716 | 6.734 | 6.680 | 6.716 | 543,767 | -0.02(-0.27%) |
Jun 26, 2017 | 6.698 | 6.746 | 6.686 | 6.734 | 408,766 | +0.05(+0.72%) |
Jun 23, 2017 | 6.692 | 6.710 | 6.680 | 6.686 | 427,727 | +0.00(+0.00%) |
Jun 22, 2017 | 6.692 | 6.704 | 6.674 | 6.686 | 399,543 | -0.01(-0.09%) |
Jun 21, 2017 | 6.692 | 6.722 | 6.686 | 6.692 | 457,889 | +0.01(+0.09%) |
Jun 20, 2017 | 6.728 | 6.740 | 6.680 | 6.686 | 446,671 | -0.04(-0.54%) |
Jun 19, 2017 | 6.728 | 6.764 | 6.722 | 6.722 | 434,604 | -0.01(-0.18%) |
Jun 16, 2017 | 6.680 | 6.746 | 6.680 | 6.734 | 469,566 | +0.05(+0.72%) |
Jun 15, 2017 | 6.674 | 6.716 | 6.674 | 6.686 | 506,735 | -0.03(-0.45%) |
Jun 14, 2017 | 6.728 | 6.740 | 6.704 | 6.716 | 437,908 | +0.00(+0.00%) |
Jun 13, 2017 | 6.710 | 6.728 | 6.704 | 6.716 | 518,638 | +0.01(+0.09%) |
Jun 12, 2017 | 6.692 | 6.716 | 6.676 | 6.710 | 753,683 | +0.04(+0.63%) |
Jun 09, 2017 | 6.661 | 6.698 | 6.657 | 6.667 | 292,974 | -0.01(-0.18%) |
Jun 08, 2017 | 6.698 | 6.698 | 6.655 | 6.680 | 377,845 | +0.00(+0.00%) |
Jun 07, 2017 | 6.661 | 6.710 | 6.649 | 6.680 | 521,708 | +0.04(+0.64%) |
Jun 06, 2017 | 6.631 | 6.655 | 6.631 | 6.637 | 428,671 | -0.02(-0.27%) |
Jun 05, 2017 | 6.643 | 6.661 | 6.631 | 6.655 | 434,016 | +0.00(+0.00%) |
Jun 02, 2017 | 6.619 | 6.661 | 6.607 | 6.655 | 701,378 | +0.06(+0.91%) |
Jun 01, 2017 | 6.661 | 6.674 | 6.583 | 6.595 | 779,376 | -0.08(-1.17%) |
May 31, 2017 | 6.698 | 6.722 | 6.667 | 6.674 | 430,631 | +0.01(+0.09%) |
May 30, 2017 | 6.680 | 6.701 | 6.655 | 6.667 | 476,038 | -0.05(-0.72%) |
May 26, 2017 | 6.734 | 6.740 | 6.698 | 6.716 | 327,226 | -0.02(-0.31%) |
May 25, 2017 | 6.707 | 6.737 | 6.693 | 6.737 | 602,713 | +0.03(+0.45%) |
May 24, 2017 | 6.641 | 6.707 | 6.635 | 6.707 | 471,335 | +0.05(+0.81%) |
May 23, 2017 | 6.617 | 6.653 | 6.600 | 6.653 | 504,734 | +0.04(+0.63%) |
May 22, 2017 | 6.587 | 6.617 | 6.581 | 6.611 | 440,935 | +0.01(+0.18%) |
May 19, 2017 | 6.551 | 6.599 | 6.551 | 6.599 | 475,606 | +0.03(+0.46%) |
May 18, 2017 | 6.533 | 6.569 | 6.527 | 6.569 | 485,371 | +0.01(+0.09%) |
May 17, 2017 | 6.581 | 6.587 | 6.557 | 6.563 | 581,549 | -0.02(-0.27%) |
May 16, 2017 | 6.587 | 6.599 | 6.575 | 6.581 | 304,300 | -0.02(-0.27%) |
May 15, 2017 | 6.587 | 6.605 | 6.557 | 6.599 | 623,351 | +0.03(+0.46%) |
May 12, 2017 | 6.569 | 6.581 | 6.551 | 6.569 | 362,755 | +0.01(+0.18%) |
May 11, 2017 | 6.587 | 6.611 | 6.557 | 6.557 | 596,871 | -0.04(-0.54%) |
May 10, 2017 | 6.593 | 6.599 | 6.575 | 6.593 | 542,800 | +0.01(+0.18%) |
May 09, 2017 | 6.581 | 6.605 | 6.557 | 6.581 | 560,306 | +0.00(+0.00%) |
May 08, 2017 | 6.569 | 6.581 | 6.539 | 6.581 | 388,557 | +0.02(+0.27%) |
May 05, 2017 | 6.533 | 6.587 | 6.527 | 6.563 | 459,817 | +0.03(+0.46%) |
May 04, 2017 | 6.557 | 6.563 | 6.497 | 6.533 | 577,944 | -0.03(-0.46%) |
May 03, 2017 | 6.551 | 6.605 | 6.539 | 6.563 | 528,445 | +0.02(+0.27%) |
May 02, 2017 | 6.539 | 6.557 | 6.515 | 6.545 | 342,138 | +0.02(+0.28%) |
May 01, 2017 | 6.557 | 6.579 | 6.527 | 6.527 | 518,947 | -0.05(-0.82%) |
Apr 28, 2017 | 6.575 | 6.587 | 6.557 | 6.581 | 308,794 | +0.01(+0.09%) |
Apr 27, 2017 | 6.539 | 6.575 | 6.539 | 6.575 | 440,085 | +0.04(+0.55%) |
Apr 26, 2017 | 6.527 | 6.557 | 6.527 | 6.539 | 440,005 | -0.01(-0.14%) |
Apr 25, 2017 | 6.518 | 6.548 | 6.512 | 6.548 | 556,193 | +0.03(+0.46%) |
Apr 24, 2017 | 6.518 | 6.530 | 6.500 | 6.518 | 715,716 | +0.00(+0.00%) |
Apr 21, 2017 | 6.512 | 6.524 | 6.500 | 6.518 | 479,378 | +0.01(+0.18%) |
Apr 20, 2017 | 6.506 | 6.518 | 6.474 | 6.506 | 386,944 | +0.00(+0.00%) |
Apr 19, 2017 | 6.524 | 6.530 | 6.489 | 6.506 | 504,833 | -0.01(-0.09%) |
Apr 18, 2017 | 6.459 | 6.530 | 6.429 | 6.512 | 641,334 | +0.05(+0.74%) |
Apr 17, 2017 | 6.477 | 6.506 | 6.465 | 6.465 | 509,671 | -0.01(-0.18%) |
Apr 13, 2017 | 6.506 | 6.512 | 6.477 | 6.477 | 326,535 | -0.03(-0.46%) |
Apr 12, 2017 | 6.477 | 6.518 | 6.477 | 6.506 | 689,840 | +0.03(+0.46%) |
Apr 11, 2017 | 6.489 | 6.530 | 6.473 | 6.477 | 582,502 | -0.03(-0.46%) |
Apr 10, 2017 | 6.459 | 6.506 | 6.447 | 6.506 | 744,078 | +0.07(+1.02%) |
Apr 07, 2017 | 6.429 | 6.453 | 6.417 | 6.441 | 545,146 | -0.01(-0.09%) |
Apr 06, 2017 | 6.447 | 6.447 | 6.429 | 6.447 | 531,183 | +0.00(+0.00%) |
Apr 05, 2017 | 6.429 | 6.459 | 6.424 | 6.447 | 478,373 | +0.03(+0.46%) |
Apr 04, 2017 | 6.411 | 6.435 | 6.405 | 6.417 | 389,743 | +0.01(+0.09%) |
Apr 03, 2017 | 6.429 | 6.453 | 6.405 | 6.411 | 528,052 | -0.02(-0.28%) |
Mar 31, 2017 | 6.423 | 6.447 | 6.413 | 6.429 | 408,724 | +0.02(+0.37%) |
Mar 30, 2017 | 6.423 | 6.423 | 6.405 | 6.405 | 464,518 | -0.02(-0.28%) |
Mar 29, 2017 | 6.364 | 6.429 | 6.358 | 6.423 | 694,455 | +0.07(+1.17%) |
Mar 28, 2017 | 6.372 | 6.384 | 6.346 | 6.349 | 563,044 | -0.02(-0.37%) |
Mar 27, 2017 | 6.366 | 6.384 | 6.354 | 6.372 | 525,302 | -0.01(-0.09%) |
Mar 24, 2017 | 6.349 | 6.378 | 6.349 | 6.378 | 474,379 | +0.04(+0.56%) |
Mar 23, 2017 | 6.355 | 6.366 | 6.343 | 6.343 | 448,725 | -0.02(-0.28%) |
Mar 22, 2017 | 6.343 | 6.361 | 6.331 | 6.361 | 508,978 | +0.02(+0.28%) |
Mar 21, 2017 | 6.331 | 6.355 | 6.307 | 6.343 | 511,173 | +0.01(+0.19%) |
Mar 20, 2017 | 6.331 | 6.355 | 6.319 | 6.331 | 551,242 | -0.01(-0.09%) |
Mar 17, 2017 | 6.325 | 6.343 | 6.313 | 6.337 | 275,239 | +0.02(+0.37%) |
Mar 16, 2017 | 6.331 | 6.337 | 6.295 | 6.313 | 430,006 | -0.02(-0.28%) |
Mar 15, 2017 | 6.266 | 6.343 | 6.260 | 6.331 | 471,609 | +0.08(+1.33%) |
Mar 14, 2017 | 6.290 | 6.290 | 6.236 | 6.248 | 364,091 | -0.05(-0.85%) |
Mar 13, 2017 | 6.278 | 6.301 | 6.260 | 6.301 | 466,982 | +0.03(+0.47%) |
Mar 10, 2017 | 6.248 | 6.290 | 6.195 | 6.272 | 803,571 | +0.08(+1.34%) |
Mar 09, 2017 | 6.272 | 6.290 | 6.171 | 6.189 | 1,014,805 | -0.09(-1.41%) |
Mar 08, 2017 | 6.319 | 6.319 | 6.278 | 6.278 | 555,457 | -0.05(-0.84%) |
Mar 07, 2017 | 6.313 | 6.331 | 6.295 | 6.331 | 509,939 | +0.03(+0.47%) |
Mar 06, 2017 | 6.295 | 6.325 | 6.272 | 6.301 | 623,175 | +0.01(+0.09%) |
Mar 03, 2017 | 6.301 | 6.313 | 6.290 | 6.295 | 433,021 | -0.04(-0.56%) |
Mar 02, 2017 | 6.325 | 6.331 | 6.295 | 6.331 | 543,502 | +0.02(+0.38%) |
Mar 01, 2017 | 6.319 | 6.331 | 6.301 | 6.307 | 482,348 | -0.01(-0.09%) |
Feb 28, 2017 | 6.307 | 6.349 | 6.307 | 6.313 | 467,261 | +0.00(+0.00%) |
Feb 27, 2017 | 6.301 | 6.331 | 6.301 | 6.313 | 457,534 | +0.01(+0.09%) |
Feb 24, 2017 | 6.301 | 6.349 | 6.290 | 6.307 | 592,665 | -0.00(-0.05%) |
Feb 23, 2017 | 6.304 | 6.328 | 6.301 | 6.310 | 1,014,616 | +0.02(+0.28%) |
Feb 22, 2017 | 6.298 | 6.310 | 6.281 | 6.293 | 647,184 | -0.01(-0.19%) |
Feb 21, 2017 | 6.298 | 6.316 | 6.293 | 6.304 | 437,571 | +0.01(+0.19%) |
Feb 17, 2017 | 6.293 | 6.293 | 6.293 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 6.275 | 6.310 | 6.275 | 6.298 | 474,720 | +0.02(+0.37%) |
Feb 15, 2017 | 6.275 | 6.293 | 6.269 | 6.275 | 614,138 | -0.02(-0.37%) |
Feb 14, 2017 | 6.293 | 6.310 | 6.268 | 6.298 | 574,232 | -0.02(-0.28%) |
Feb 13, 2017 | 6.298 | 6.316 | 6.287 | 6.316 | 464,462 | +0.02(+0.37%) |
Feb 10, 2017 | 6.293 | 6.304 | 6.272 | 6.293 | 703,286 | +0.01(+0.19%) |
Feb 09, 2017 | 6.269 | 6.298 | 6.246 | 6.281 | 513,896 | +0.02(+0.28%) |
Feb 08, 2017 | 6.251 | 6.275 | 6.246 | 6.263 | 328,238 | +0.01(+0.09%) |
Feb 07, 2017 | 6.240 | 6.269 | 6.234 | 6.257 | 464,183 | +0.02(+0.38%) |
Feb 06, 2017 | 6.246 | 6.263 | 6.228 | 6.234 | 419,826 | +0.01(+0.09%) |
Feb 03, 2017 | 6.246 | 6.263 | 6.222 | 6.228 | 361,151 | -0.01(-0.09%) |
Feb 02, 2017 | 6.234 | 6.246 | 6.222 | 6.234 | 325,881 | +0.00(+0.00%) |