Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.626 | 5.730 | 5.583 | 5.644 | 107,819 | -0.01(-0.22%) |
Dec 28, 2018 | 5.564 | 5.687 | 5.546 | 5.656 | 92,299 | +0.10(+1.76%) |
Dec 27, 2018 | 5.436 | 5.558 | 5.436 | 5.558 | 69,822 | +0.00(+0.00%) |
Dec 26, 2018 | 5.405 | 5.577 | 5.405 | 5.558 | 81,803 | +0.15(+2.83%) |
Dec 24, 2018 | 5.393 | 5.509 | 5.356 | 5.405 | 57,013 | -0.10(-1.89%) |
Dec 21, 2018 | 5.466 | 5.699 | 5.466 | 5.509 | 120,234 | -0.03(-0.55%) |
Dec 20, 2018 | 5.754 | 5.786 | 5.375 | 5.540 | 186,233 | -0.23(-4.03%) |
Dec 19, 2018 | 5.730 | 5.858 | 5.705 | 5.772 | 61,358 | +0.00(+0.00%) |
Dec 18, 2018 | 5.846 | 5.852 | 5.662 | 5.772 | 119,004 | +0.01(+0.21%) |
Dec 17, 2018 | 5.987 | 5.989 | 5.760 | 5.760 | 119,367 | -0.25(-4.18%) |
Dec 14, 2018 | 6.017 | 6.079 | 5.999 | 6.011 | 31,855 | -0.04(-0.61%) |
Dec 13, 2018 | 5.968 | 6.085 | 5.968 | 6.048 | 57,828 | +0.06(+0.92%) |
Dec 12, 2018 | 5.981 | 6.097 | 5.938 | 5.993 | 63,639 | +0.02(+0.31%) |
Dec 11, 2018 | 6.146 | 6.170 | 5.968 | 5.974 | 96,197 | -0.15(-2.40%) |
Dec 10, 2018 | 6.152 | 6.219 | 6.121 | 6.121 | 56,668 | -0.04(-0.60%) |
Dec 07, 2018 | 6.262 | 6.323 | 6.152 | 6.158 | 85,601 | -0.09(-1.47%) |
Dec 06, 2018 | 6.348 | 6.458 | 6.207 | 6.250 | 64,175 | -0.10(-1.54%) |
Dec 04, 2018 | 6.434 | 6.434 | 6.323 | 6.348 | 77,760 | -0.06(-0.96%) |
Dec 03, 2018 | 6.409 | 6.489 | 6.366 | 6.409 | 100,695 | +0.04(+0.58%) |
Nov 30, 2018 | 6.366 | 6.427 | 6.317 | 6.372 | 20,093 | -0.01(-0.10%) |
Nov 29, 2018 | 6.409 | 6.482 | 6.360 | 6.378 | 55,652 | -0.04(-0.57%) |
Nov 28, 2018 | 6.403 | 6.507 | 6.378 | 6.415 | 42,274 | -0.01(-0.19%) |
Nov 27, 2018 | 6.452 | 6.489 | 6.427 | 6.427 | 36,225 | -0.07(-1.04%) |
Nov 26, 2018 | 6.489 | 6.544 | 6.452 | 6.495 | 42,997 | +0.06(+0.86%) |
Nov 23, 2018 | 6.452 | 6.519 | 6.440 | 6.440 | 18,459 | -0.10(-1.59%) |
Nov 21, 2018 | 6.544 | 6.544 | 6.544 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.548 | 6.548 | 6.369 | 6.483 | 96,730 | -0.10(-1.45%) |
Nov 19, 2018 | 6.637 | 6.649 | 6.554 | 6.578 | 47,064 | -0.06(-0.90%) |
Nov 16, 2018 | 6.691 | 6.691 | 6.602 | 6.637 | 41,157 | -0.07(-0.98%) |
Nov 15, 2018 | 6.572 | 6.703 | 6.536 | 6.703 | 85,169 | +0.07(+0.99%) |
Nov 14, 2018 | 6.566 | 6.637 | 6.518 | 6.637 | 78,335 | +0.07(+1.09%) |
Nov 13, 2018 | 6.447 | 6.566 | 6.322 | 6.566 | 96,797 | +0.15(+2.32%) |
Nov 12, 2018 | 6.542 | 6.548 | 6.399 | 6.417 | 50,486 | -0.13(-1.91%) |
Nov 09, 2018 | 6.506 | 6.542 | 6.393 | 6.542 | 52,245 | +0.04(+0.64%) |
Nov 08, 2018 | 6.530 | 6.542 | 6.453 | 6.500 | 56,184 | -0.04(-0.55%) |
Nov 07, 2018 | 6.340 | 6.572 | 6.316 | 6.536 | 114,466 | +0.27(+4.27%) |
Nov 06, 2018 | 6.244 | 6.285 | 6.179 | 6.268 | 63,028 | +0.11(+1.74%) |
Nov 05, 2018 | 6.042 | 6.191 | 6.042 | 6.161 | 72,166 | +0.11(+1.87%) |
Nov 02, 2018 | 6.036 | 6.096 | 6.012 | 6.048 | 24,862 | +0.01(+0.20%) |
Nov 01, 2018 | 6.012 | 6.060 | 5.971 | 6.036 | 52,631 | +0.07(+1.10%) |
Oct 31, 2018 | 6.125 | 6.131 | 5.971 | 5.971 | 71,362 | -0.14(-2.24%) |
Oct 30, 2018 | 6.185 | 6.197 | 6.102 | 6.107 | 20,058 | -0.05(-0.87%) |
Oct 29, 2018 | 6.244 | 6.250 | 6.102 | 6.161 | 25,532 | +0.06(+0.98%) |
Oct 26, 2018 | 6.221 | 6.221 | 6.102 | 6.102 | 41,157 | -0.14(-2.29%) |
Oct 25, 2018 | 6.215 | 6.244 | 6.102 | 6.244 | 96,831 | +0.08(+1.35%) |
Oct 24, 2018 | 6.221 | 6.221 | 6.154 | 6.161 | 25,102 | -0.04(-0.67%) |
Oct 23, 2018 | 6.250 | 6.250 | 6.167 | 6.203 | 18,539 | -0.03(-0.48%) |
Oct 22, 2018 | 6.292 | 6.314 | 6.232 | 6.232 | 32,672 | -0.07(-1.13%) |
Oct 19, 2018 | 6.227 | 6.369 | 6.161 | 6.304 | 102,810 | +0.10(+1.63%) |
Oct 18, 2018 | 6.191 | 6.267 | 6.167 | 6.203 | 37,376 | +0.01(+0.19%) |
Oct 17, 2018 | 6.203 | 6.270 | 6.179 | 6.191 | 33,413 | -0.04(-0.57%) |
Oct 16, 2018 | 6.221 | 6.232 | 6.155 | 6.227 | 52,705 | +0.08(+1.36%) |
Oct 15, 2018 | 6.191 | 6.191 | 6.131 | 6.143 | 35,163 | +0.03(+0.49%) |
Oct 12, 2018 | 6.197 | 6.286 | 6.102 | 6.113 | 50,901 | -0.02(-0.29%) |
Oct 11, 2018 | 6.179 | 6.329 | 6.102 | 6.131 | 60,374 | -0.15(-2.37%) |
Oct 10, 2018 | 6.369 | 6.369 | 6.250 | 6.280 | 33,109 | -0.07(-1.03%) |
Oct 09, 2018 | 6.381 | 6.399 | 6.328 | 6.346 | 66,945 | -0.06(-0.93%) |
Oct 08, 2018 | 6.369 | 6.423 | 6.369 | 6.405 | 43,674 | +0.02(+0.37%) |
Oct 05, 2018 | 6.441 | 6.465 | 6.369 | 6.381 | 43,341 | -0.06(-0.92%) |
Oct 04, 2018 | 6.465 | 6.557 | 6.435 | 6.441 | 21,076 | -0.07(-1.01%) |
Oct 03, 2018 | 6.542 | 6.596 | 6.483 | 6.506 | 12,935 | -0.02(-0.36%) |
Oct 02, 2018 | 6.471 | 6.554 | 6.471 | 6.530 | 37,381 | +0.00(+0.00%) |
Oct 01, 2018 | 6.453 | 6.536 | 6.429 | 6.530 | 76,186 | +0.07(+1.01%) |
Sep 28, 2018 | 6.429 | 6.483 | 6.429 | 6.465 | 38,805 | +0.02(+0.37%) |
Sep 27, 2018 | 6.417 | 6.441 | 6.382 | 6.441 | 42,415 | +0.01(+0.19%) |
Sep 26, 2018 | 6.435 | 6.482 | 6.429 | 6.429 | 52,538 | +0.00(+0.00%) |
Sep 25, 2018 | 6.465 | 6.558 | 6.393 | 6.429 | 115,011 | -0.04(-0.55%) |
Sep 24, 2018 | 6.524 | 6.548 | 6.441 | 6.465 | 126,026 | -0.08(-1.18%) |
Sep 21, 2018 | 6.691 | 6.691 | 6.488 | 6.542 | 148,335 | -0.14(-2.05%) |
Sep 20, 2018 | 6.572 | 6.727 | 6.572 | 6.679 | 102,210 | +0.08(+1.17%) |
Sep 19, 2018 | 6.661 | 6.703 | 6.602 | 6.602 | 103,245 | -0.07(-1.07%) |
Sep 18, 2018 | 6.631 | 6.727 | 6.631 | 6.673 | 221,794 | +0.05(+0.81%) |
Sep 17, 2018 | 6.530 | 6.631 | 6.530 | 6.619 | 142,612 | +0.10(+1.46%) |
Sep 14, 2018 | 6.566 | 6.578 | 6.488 | 6.524 | 40,149 | -0.08(-1.26%) |
Sep 13, 2018 | 6.608 | 6.608 | 6.572 | 6.608 | 58,631 | +0.00(+0.00%) |
Sep 12, 2018 | 6.453 | 6.738 | 6.453 | 6.608 | 182,027 | +0.16(+2.49%) |
Sep 11, 2018 | 6.435 | 6.470 | 6.435 | 6.447 | 67,216 | +0.01(+0.22%) |
Sep 10, 2018 | 6.381 | 6.453 | 6.381 | 6.433 | 18,090 | +0.03(+0.53%) |
Sep 07, 2018 | 6.417 | 6.465 | 6.375 | 6.399 | 75,763 | -0.03(-0.46%) |
Sep 06, 2018 | 6.488 | 6.540 | 6.429 | 6.429 | 85,161 | -0.06(-0.92%) |
Sep 05, 2018 | 6.524 | 6.524 | 6.483 | 6.488 | 67,582 | -0.04(-0.64%) |
Sep 04, 2018 | 6.548 | 6.560 | 6.518 | 6.530 | 90,657 | -0.02(-0.27%) |
Aug 31, 2018 | 6.548 | 6.548 | 6.548 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.506 | 6.560 | 6.506 | 6.548 | 38,261 | -0.01(-0.13%) |
Aug 29, 2018 | 6.542 | 6.566 | 6.500 | 6.557 | 53,355 | +0.05(+0.77%) |
Aug 28, 2018 | 6.506 | 6.541 | 6.492 | 6.506 | 27,795 | -0.02(-0.27%) |
Aug 27, 2018 | 6.554 | 6.577 | 6.524 | 6.524 | 79,462 | -0.02(-0.36%) |
Aug 24, 2018 | 6.560 | 6.613 | 6.548 | 6.548 | 47,541 | -0.01(-0.18%) |
Aug 23, 2018 | 6.625 | 6.637 | 6.560 | 6.560 | 54,580 | -0.08(-1.17%) |
Aug 22, 2018 | 6.744 | 6.744 | 6.596 | 6.637 | 94,175 | -0.11(-1.59%) |
Aug 21, 2018 | 6.686 | 6.744 | 6.686 | 6.744 | 151,873 | +0.09(+1.39%) |
Aug 20, 2018 | 6.594 | 6.652 | 6.573 | 6.652 | 112,252 | +0.06(+0.88%) |
Aug 17, 2018 | 6.570 | 6.599 | 6.512 | 6.594 | 75,528 | +0.06(+0.89%) |
Aug 16, 2018 | 6.518 | 6.536 | 6.504 | 6.536 | 45,490 | +0.04(+0.63%) |
Aug 15, 2018 | 6.524 | 6.537 | 6.472 | 6.495 | 63,184 | -0.06(-0.88%) |
Aug 14, 2018 | 6.536 | 6.576 | 6.524 | 6.553 | 71,048 | +0.01(+0.09%) |
Aug 13, 2018 | 6.599 | 6.652 | 6.532 | 6.547 | 54,876 | -0.06(-0.96%) |
Aug 10, 2018 | 6.640 | 6.733 | 6.582 | 6.611 | 76,735 | -0.04(-0.53%) |
Aug 09, 2018 | 6.631 | 6.666 | 6.620 | 6.646 | 43,839 | +0.05(+0.80%) |
Aug 08, 2018 | 6.565 | 6.633 | 6.545 | 6.594 | 42,164 | +0.02(+0.26%) |
Aug 07, 2018 | 6.640 | 6.640 | 6.558 | 6.576 | 57,784 | +0.00(+0.00%) |
Aug 06, 2018 | 6.507 | 6.576 | 6.501 | 6.576 | 99,745 | +0.06(+0.98%) |
Aug 03, 2018 | 6.495 | 6.512 | 6.460 | 6.512 | 40,178 | +0.06(+0.98%) |
Aug 02, 2018 | 6.440 | 6.478 | 6.437 | 6.449 | 46,313 | +0.01(+0.19%) |
Aug 01, 2018 | 6.483 | 6.483 | 6.419 | 6.437 | 58,975 | -0.01(-0.18%) |
Jul 31, 2018 | 6.437 | 6.478 | 6.420 | 6.449 | 50,208 | +0.04(+0.63%) |
Jul 30, 2018 | 6.379 | 6.408 | 6.344 | 6.408 | 66,330 | +0.06(+0.91%) |
Jul 27, 2018 | 6.385 | 6.396 | 6.344 | 6.350 | 51,041 | -0.05(-0.82%) |
Jul 26, 2018 | 6.344 | 6.402 | 6.344 | 6.402 | 76,850 | +0.03(+0.45%) |
Jul 25, 2018 | 6.379 | 6.379 | 6.334 | 6.373 | 14,200 | +0.05(+0.73%) |
Jul 24, 2018 | 6.437 | 6.437 | 6.321 | 6.327 | 62,934 | -0.02(-0.27%) |
Jul 23, 2018 | 6.367 | 6.372 | 6.344 | 6.344 | 42,293 | +0.00(+0.00%) |
Jul 20, 2018 | 6.437 | 6.437 | 6.333 | 6.344 | 74,288 | -0.05(-0.73%) |
Jul 19, 2018 | 6.327 | 6.402 | 6.327 | 6.391 | 113,564 | +0.03(+0.46%) |
Jul 18, 2018 | 6.379 | 6.379 | 6.328 | 6.362 | 35,372 | -0.01(-0.12%) |
Jul 17, 2018 | 6.356 | 6.375 | 6.344 | 6.369 | 59,713 | -0.01(-0.16%) |
Jul 16, 2018 | 6.385 | 6.385 | 6.362 | 6.379 | 38,871 | +0.00(+0.00%) |
Jul 13, 2018 | 6.385 | 6.402 | 6.368 | 6.379 | 31,652 | -0.01(-0.09%) |
Jul 12, 2018 | 6.385 | 6.420 | 6.367 | 6.385 | 66,547 | +0.02(+0.36%) |
Jul 11, 2018 | 6.379 | 6.414 | 6.338 | 6.362 | 73,948 | -0.04(-0.63%) |
Jul 10, 2018 | 6.379 | 6.431 | 6.379 | 6.402 | 57,173 | +0.02(+0.36%) |
Jul 09, 2018 | 6.495 | 6.495 | 6.379 | 6.379 | 126,864 | -0.05(-0.72%) |
Jul 06, 2018 | 6.414 | 6.460 | 6.414 | 6.425 | 86,671 | +0.02(+0.27%) |
Jul 05, 2018 | 6.414 | 6.449 | 6.379 | 6.408 | 130,256 | +0.05(+0.79%) |
Jul 03, 2018 | 6.358 | 6.358 | 6.358 | 0 | +0.06(+0.95%) | |
Jul 02, 2018 | 6.338 | 6.350 | 6.279 | 6.298 | 62,400 | +0.02(+0.28%) |
Jun 29, 2018 | 6.223 | 6.286 | 6.223 | 6.280 | 103,659 | +0.06(+0.93%) |
Jun 28, 2018 | 6.257 | 6.292 | 6.211 | 6.223 | 101,440 | -0.04(-0.65%) |
Jun 27, 2018 | 6.275 | 6.315 | 6.246 | 6.263 | 175,273 | +0.00(+0.00%) |
Jun 26, 2018 | 6.298 | 6.348 | 6.263 | 6.263 | 184,957 | -0.04(-0.64%) |
Jun 25, 2018 | 6.350 | 6.388 | 6.288 | 6.304 | 160,974 | -0.05(-0.73%) |
Jun 22, 2018 | 6.466 | 6.483 | 6.350 | 6.350 | 233,416 | -0.07(-1.08%) |
Jun 21, 2018 | 6.488 | 6.488 | 6.379 | 6.420 | 213,402 | -0.05(-0.72%) |
Jun 20, 2018 | 6.524 | 6.524 | 6.460 | 6.466 | 108,801 | -0.02(-0.36%) |
Jun 19, 2018 | 6.570 | 6.588 | 6.478 | 6.489 | 132,856 | -0.10(-1.50%) |
Jun 18, 2018 | 6.657 | 6.692 | 6.576 | 6.588 | 74,741 | -0.10(-1.47%) |
Jun 15, 2018 | 6.802 | 6.663 | 6.686 | 94,713 | -0.12(-1.71%) | |
Jun 14, 2018 | 6.797 | 6.806 | 6.773 | 6.802 | 24,210 | +0.05(+0.69%) |
Jun 13, 2018 | 6.785 | 6.792 | 6.710 | 6.756 | 106,532 | -0.02(-0.26%) |
Jun 12, 2018 | 6.866 | 6.866 | 6.762 | 6.773 | 97,298 | -0.04(-0.60%) |
Jun 11, 2018 | 6.849 | 6.849 | 6.785 | 6.814 | 48,451 | -0.04(-0.59%) |
Jun 08, 2018 | 6.855 | 6.859 | 6.823 | 6.855 | 41,449 | +0.01(+0.17%) |
Jun 07, 2018 | 6.831 | 6.851 | 6.809 | 6.843 | 21,144 | +0.03(+0.51%) |
Jun 06, 2018 | 6.802 | 6.808 | 26,658 | -0.04(-0.59%) | ||
Jun 05, 2018 | 6.837 | 6.850 | 6.812 | 6.849 | 17,790 | +0.01(+0.17%) |
Jun 04, 2018 | 6.855 | 6.866 | 6.831 | 6.837 | 48,156 | +0.02(+0.26%) |
Jun 01, 2018 | 6.814 | 6.866 | 6.802 | 6.820 | 53,123 | -0.02(-0.25%) |
May 31, 2018 | 6.872 | 6.884 | 6.802 | 6.837 | 59,136 | +0.11(+1.64%) |
May 30, 2018 | 6.756 | 6.773 | 6.640 | 6.727 | 93,622 | -0.01(-0.17%) |
May 29, 2018 | 6.773 | 6.773 | 6.729 | 6.739 | 26,331 | -0.02(-0.34%) |
May 25, 2018 | 6.762 | 6.762 | 6.762 | 0 | +0.01(+0.17%) | |
May 24, 2018 | 6.855 | 6.860 | 6.733 | 6.750 | 28,200 | -0.09(-1.36%) |
May 23, 2018 | 6.889 | 6.890 | 6.837 | 6.843 | 29,500 | -0.05(-0.76%) |
May 22, 2018 | 6.837 | 6.942 | 6.823 | 6.895 | 112,943 | -0.12(-1.65%) |
May 21, 2018 | 6.830 | 7.011 | 6.830 | 7.011 | 93,794 | +0.17(+2.48%) |
May 18, 2018 | 6.858 | 6.858 | 6.819 | 6.841 | 23,081 | -0.02(-0.25%) |
May 17, 2018 | 6.785 | 6.858 | 6.766 | 6.858 | 66,451 | +0.08(+1.17%) |
May 16, 2018 | 6.706 | 6.785 | 6.706 | 6.779 | 39,049 | +0.04(+0.59%) |
May 15, 2018 | 6.706 | 6.745 | 6.706 | 6.740 | 24,581 | +0.01(+0.08%) |
May 14, 2018 | 6.700 | 6.757 | 6.700 | 6.734 | 28,919 | -0.03(-0.42%) |
May 11, 2018 | 6.734 | 6.762 | 6.701 | 6.762 | 33,915 | +0.03(+0.42%) |
May 10, 2018 | 6.745 | 6.745 | 6.677 | 6.734 | 20,684 | +0.08(+1.19%) |
May 09, 2018 | 6.609 | 6.662 | 6.609 | 6.655 | 28,794 | +0.08(+1.20%) |
May 08, 2018 | 6.638 | 6.638 | 6.575 | 6.576 | 18,756 | -0.06(-0.93%) |
May 07, 2018 | 6.762 | 6.774 | 6.629 | 6.638 | 57,601 | -0.03(-0.43%) |
May 04, 2018 | 6.564 | 6.677 | 6.564 | 6.666 | 75,748 | +0.10(+1.47%) |
May 03, 2018 | 6.604 | 6.604 | 6.548 | 6.570 | 17,657 | -0.03(-0.43%) |
May 02, 2018 | 6.626 | 6.643 | 6.580 | 6.598 | 40,325 | +0.02(+0.35%) |
May 01, 2018 | 6.689 | 6.689 | 6.564 | 6.575 | 44,244 | -0.03(-0.52%) |
Apr 30, 2018 | 6.638 | 6.751 | 6.570 | 6.609 | 43,437 | +0.03(+0.43%) |
Apr 27, 2018 | 6.609 | 6.609 | 6.546 | 6.581 | 21,412 | +0.04(+0.61%) |
Apr 26, 2018 | 6.632 | 6.677 | 6.519 | 6.542 | 83,589 | -0.08(-1.20%) |
Apr 25, 2018 | 6.609 | 6.626 | 6.536 | 6.621 | 51,288 | +0.08(+1.17%) |
Apr 24, 2018 | 6.559 | 6.592 | 6.542 | 6.544 | 15,257 | -0.03(-0.39%) |
Apr 23, 2018 | 6.570 | 6.603 | 6.553 | 6.570 | 48,060 | -0.03(-0.51%) |
Apr 20, 2018 | 6.666 | 6.672 | 6.575 | 6.604 | 40,450 | -0.09(-1.29%) |
Apr 19, 2018 | 6.745 | 6.745 | 6.683 | 6.690 | 16,167 | -0.04(-0.65%) |
Apr 18, 2018 | 6.734 | 6.745 | 6.717 | 6.734 | 16,498 | +0.02(+0.26%) |
Apr 17, 2018 | 6.740 | 6.758 | 6.709 | 6.716 | 51,988 | +0.01(+0.16%) |
Apr 16, 2018 | 6.768 | 6.768 | 6.702 | 6.706 | 49,182 | -0.01(-0.21%) |
Apr 13, 2018 | 6.672 | 6.734 | 6.672 | 6.720 | 25,873 | +0.05(+0.72%) |
Apr 12, 2018 | 6.694 | 6.717 | 6.672 | 6.672 | 15,561 | -0.01(-0.17%) |
Apr 11, 2018 | 6.689 | 6.711 | 6.680 | 6.683 | 17,572 | -0.01(-0.08%) |
Apr 10, 2018 | 6.694 | 6.717 | 6.638 | 6.689 | 75,908 | +0.01(+0.17%) |
Apr 09, 2018 | 6.638 | 6.741 | 6.638 | 6.677 | 56,664 | +0.03(+0.51%) |
Apr 06, 2018 | 6.621 | 6.668 | 6.621 | 6.643 | 33,996 | -0.03(-0.51%) |
Apr 05, 2018 | 6.626 | 6.688 | 6.615 | 6.677 | 15,787 | +0.06(+0.85%) |
Apr 04, 2018 | 6.547 | 6.632 | 6.547 | 6.621 | 19,633 | +0.01(+0.09%) |
Apr 03, 2018 | 6.564 | 6.621 | 6.564 | 6.615 | 16,167 | +0.04(+0.61%) |
Apr 02, 2018 | 6.575 | 6.592 | 6.530 | 6.575 | 17,517 | -0.00(-0.01%) |
Mar 29, 2018 | 6.575 | 6.575 | 6.575 | 0 | +0.07(+1.00%) | |
Mar 28, 2018 | 6.511 | 6.519 | 6.500 | 6.510 | 22,967 | +0.01(+0.13%) |
Mar 27, 2018 | 6.508 | 6.553 | 6.475 | 6.502 | 28,092 | +0.02(+0.35%) |
Mar 26, 2018 | 6.542 | 6.561 | 6.474 | 6.479 | 40,137 | -0.01(-0.17%) |
Mar 23, 2018 | 6.542 | 6.592 | 6.491 | 6.491 | 35,532 | -0.05(-0.78%) |
Mar 22, 2018 | 6.547 | 6.576 | 6.536 | 6.541 | 48,659 | -0.04(-0.60%) |
Mar 21, 2018 | 6.559 | 6.587 | 6.559 | 6.581 | 32,113 | +0.02(+0.26%) |
Mar 20, 2018 | 6.609 | 6.626 | 6.564 | 6.564 | 34,281 | -0.05(-0.68%) |
Mar 19, 2018 | 6.694 | 6.694 | 6.598 | 6.609 | 56,084 | -0.08(-1.27%) |
Mar 16, 2018 | 6.706 | 6.746 | 6.694 | 6.694 | 42,896 | -0.03(-0.50%) |
Mar 15, 2018 | 6.824 | 6.868 | 6.711 | 6.728 | 83,175 | -0.11(-1.65%) |
Mar 14, 2018 | 6.875 | 6.875 | 6.816 | 6.841 | 14,241 | +0.00(+0.04%) |
Mar 13, 2018 | 6.960 | 6.960 | 6.824 | 6.839 | 46,073 | -0.03(-0.39%) |
Mar 12, 2018 | 6.802 | 6.912 | 6.802 | 6.865 | 17,636 | +0.09(+1.27%) |
Mar 09, 2018 | 6.748 | 6.789 | 6.740 | 6.779 | 27,661 | +0.03(+0.42%) |
Mar 08, 2018 | 6.717 | 6.757 | 6.717 | 6.751 | 18,495 | +0.07(+1.10%) |
Mar 07, 2018 | 6.771 | 6.677 | 6.677 | 47,821 | -0.05(-0.67%) | |
Mar 06, 2018 | 6.779 | 6.779 | 6.722 | 6.723 | 21,815 | -0.01(-0.08%) |
Mar 05, 2018 | 6.666 | 6.745 | 6.666 | 6.728 | 23,066 | +0.05(+0.68%) |
Mar 02, 2018 | 6.683 | 6.748 | 6.666 | 6.683 | 27,919 | -0.04(-0.63%) |
Mar 01, 2018 | 6.745 | 6.824 | 6.694 | 6.725 | 52,854 | -0.01(-0.13%) |
Feb 28, 2018 | 6.858 | 7.017 | 6.734 | 6.734 | 88,395 | -0.11(-1.65%) |
Feb 27, 2018 | 6.887 | 6.887 | 6.827 | 6.847 | 53,264 | -0.01(-0.08%) |
Feb 26, 2018 | 6.904 | 7.017 | 6.847 | 6.853 | 65,176 | -0.03(-0.41%) |
Feb 23, 2018 | 6.847 | 6.915 | 6.841 | 6.881 | 41,085 | +0.01(+0.16%) |
Feb 22, 2018 | 6.870 | 47,701 | -0.06(-0.90%) | |||
Feb 21, 2018 | 7.031 | 7.031 | 6.866 | 6.932 | 40,115 | +0.00(+0.00%) |
Feb 20, 2018 | 7.053 | 7.075 | 6.932 | 6.932 | 57,898 | -0.11(-1.60%) |
Feb 16, 2018 | 7.045 | 7.045 | 7.045 | 0 | +0.14(+2.03%) | |
Feb 15, 2018 | 6.910 | 6.998 | 6.904 | 6.904 | 30,839 | +0.01(+0.08%) |
Feb 14, 2018 | 6.822 | 6.915 | 6.787 | 6.899 | 41,899 | +0.05(+0.73%) |
Feb 13, 2018 | 6.866 | 6.904 | 6.838 | 6.849 | 27,526 | -0.02(-0.24%) |
Feb 12, 2018 | 6.888 | 6.926 | 6.788 | 6.866 | 36,799 | -0.01(-0.16%) |
Feb 09, 2018 | 6.855 | 6.910 | 6.766 | 6.877 | 85,446 | +0.06(+0.89%) |
Feb 08, 2018 | 6.913 | 6.921 | 6.844 | 6.816 | 31,706 | -0.09(-1.28%) |
Feb 07, 2018 | 6.805 | 7.034 | 6.805 | 6.904 | 71,845 | +0.12(+1.79%) |
Feb 06, 2018 | 6.777 | 6.866 | 6.750 | 6.783 | 129,079 | -0.10(-1.52%) |
Feb 05, 2018 | 7.070 | 7.070 | 6.877 | 6.888 | 53,549 | -0.20(-2.81%) |
Feb 02, 2018 | 7.153 | 7.180 | 7.087 | 7.087 | 47,272 | -0.09(-1.23%) |
Feb 01, 2018 | 7.175 | 7.352 | 7.157 | 7.175 | 37,479 | -0.02(-0.23%) |
Jan 31, 2018 | 7.302 | 7.431 | 7.170 | 7.192 | 56,375 | -0.13(-1.74%) |
Jan 30, 2018 | 7.319 | 7.341 | 7.313 | 7.319 | 63,961 | -0.06(-0.82%) |
Jan 29, 2018 | 7.291 | 7.379 | 7.291 | 7.379 | 43,677 | +0.03(+0.45%) |
Jan 26, 2018 | 7.270 | 7.407 | 7.270 | 7.346 | 38,620 | -0.04(-0.52%) |
Jan 25, 2018 | 7.490 | 7.490 | 7.330 | 7.385 | 56,343 | -0.10(-1.33%) |
Jan 24, 2018 | 7.429 | 7.484 | 7.336 | 7.484 | 29,128 | +0.08(+1.12%) |
Jan 23, 2018 | 7.291 | 7.420 | 7.236 | 7.401 | 46,649 | +0.12(+1.59%) |
Jan 22, 2018 | 7.203 | 7.291 | 7.198 | 7.285 | 29,941 | +0.12(+1.62%) |
Jan 19, 2018 | 7.197 | 7.221 | 7.142 | 7.169 | 53,449 | -0.03(-0.46%) |
Jan 18, 2018 | 7.186 | 7.219 | 7.157 | 7.203 | 58,790 | -0.01(-0.08%) |
Jan 17, 2018 | 7.236 | 7.236 | 7.169 | 7.208 | 78,731 | +0.03(+0.46%) |
Jan 16, 2018 | 7.109 | 7.230 | 7.109 | 7.175 | 62,907 | +0.06(+0.85%) |
Jan 12, 2018 | 7.114 | 7.114 | 7.114 | 0 | +0.08(+1.10%) | |
Jan 11, 2018 | 7.009 | 7.042 | 6.998 | 7.037 | 75,917 | +0.02(+0.32%) |
Jan 10, 2018 | 7.004 | 7.015 | 49,036 | -0.04(-0.63%) | ||
Jan 09, 2018 | 7.037 | 7.070 | 7.020 | 7.059 | 57,782 | +0.03(+0.47%) |
Jan 08, 2018 | 6.998 | 7.067 | 6.965 | 7.026 | 83,943 | -0.03(-0.49%) |
Jan 05, 2018 | 7.042 | 7.070 | 7.004 | 7.061 | 50,497 | +0.02(+0.34%) |
Jan 04, 2018 | 7.004 | 7.059 | 7.004 | 7.037 | 58,269 | +0.07(+1.02%) |
Jan 03, 2018 | 6.938 | 6.987 | 6.938 | 6.966 | 47,432 | +0.03(+0.41%) |