Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.259 | 6.259 | 6.259 | 0 | -0.04(-0.57%) | |
Aug 30, 2018 | 6.223 | 6.366 | 6.187 | 6.295 | 698,064 | +0.11(+1.74%) |
Aug 29, 2018 | 6.187 | 6.223 | 6.151 | 6.187 | 400,606 | +0.00(+0.00%) |
Aug 28, 2018 | 6.187 | 6.295 | 6.115 | 6.187 | 626,151 | -0.04(-0.58%) |
Aug 27, 2018 | 6.151 | 6.295 | 6.133 | 6.223 | 536,971 | +0.11(+1.76%) |
Aug 24, 2018 | 6.115 | 6.169 | 6.061 | 6.115 | 705,059 | +0.00(+0.00%) |
Aug 23, 2018 | 6.115 | 6.151 | 6.079 | 6.115 | 548,667 | +0.04(+0.59%) |
Aug 22, 2018 | 6.187 | 6.223 | 6.043 | 6.079 | 1,024,248 | +0.04(+0.60%) |
Aug 21, 2018 | 6.007 | 6.115 | 5.953 | 6.043 | 1,369,332 | +0.11(+1.82%) |
Aug 20, 2018 | 5.791 | 5.971 | 5.781 | 5.935 | 835,500 | +0.18(+3.12%) |
Aug 17, 2018 | 5.647 | 5.863 | 5.611 | 5.755 | 1,188,953 | +0.14(+2.56%) |
Aug 16, 2018 | 5.575 | 5.629 | 5.539 | 5.611 | 845,351 | +0.04(+0.65%) |
Aug 15, 2018 | 5.575 | 5.647 | 5.485 | 5.575 | 1,383,969 | -0.22(-3.73%) |
Aug 14, 2018 | 5.827 | 5.863 | 5.755 | 5.791 | 666,560 | +0.00(+0.00%) |
Aug 13, 2018 | 5.899 | 5.971 | 5.755 | 5.791 | 711,227 | -0.22(-3.59%) |
Aug 10, 2018 | 5.827 | 6.079 | 5.827 | 6.007 | 640,280 | -0.11(-1.76%) |
Aug 09, 2018 | 6.330 | 6.366 | 6.079 | 6.115 | 1,486,515 | +0.00(+0.00%) |
Aug 08, 2018 | 6.115 | 6.115 | 6.079 | 6.115 | 519,149 | +0.00(+0.00%) |
Aug 07, 2018 | 6.079 | 6.115 | 6.043 | 6.115 | 650,606 | +0.07(+1.19%) |
Aug 06, 2018 | 6.043 | 6.097 | 5.989 | 6.043 | 787,624 | +0.00(+0.00%) |
Aug 03, 2018 | 6.079 | 6.115 | 5.971 | 6.043 | 1,063,983 | -0.07(-1.18%) |
Aug 02, 2018 | 6.115 | 6.151 | 6.079 | 6.115 | 594,637 | +0.00(+0.00%) |
Aug 01, 2018 | 6.115 | 6.187 | 6.079 | 6.115 | 1,773,893 | +0.04(+0.59%) |
Jul 31, 2018 | 6.079 | 6.133 | 6.043 | 6.079 | 813,391 | +0.00(+0.00%) |
Jul 30, 2018 | 6.079 | 6.133 | 6.043 | 6.079 | 967,346 | +0.00(+0.00%) |
Jul 27, 2018 | 6.151 | 6.205 | 6.079 | 6.079 | 1,783,082 | -0.04(-0.59%) |
Jul 26, 2018 | 6.115 | 6.223 | 6.079 | 6.115 | 1,964,004 | +0.00(+0.00%) |
Jul 25, 2018 | 6.115 | 6.169 | 6.007 | 6.115 | 808,667 | +0.00(+0.00%) |
Jul 24, 2018 | 6.151 | 6.223 | 6.079 | 6.115 | 2,676,964 | +0.04(+0.59%) |
Jul 23, 2018 | 6.115 | 6.151 | 6.043 | 6.079 | 1,702,820 | +0.00(+0.00%) |
Jul 20, 2018 | 6.151 | 6.151 | 6.043 | 6.079 | 914,062 | -0.07(-1.17%) |
Jul 19, 2018 | 6.151 | 6.259 | 6.115 | 6.151 | 2,101,189 | -0.04(-0.58%) |
Jul 18, 2018 | 6.115 | 6.223 | 6.079 | 6.187 | 1,862,305 | +0.07(+1.18%) |
Jul 17, 2018 | 6.187 | 6.187 | 6.007 | 6.115 | 2,352,056 | -0.14(-2.30%) |
Jul 16, 2018 | 6.402 | 6.402 | 6.205 | 6.259 | 1,524,183 | +0.00(+0.00%) |
Jul 13, 2018 | 6.366 | 6.366 | 6.259 | 6.259 | 499,859 | -0.14(-2.25%) |
Jul 12, 2018 | 6.510 | 6.510 | 6.366 | 6.402 | 2,284,903 | -0.14(-2.20%) |
Jul 11, 2018 | 6.618 | 6.654 | 6.510 | 6.546 | 579,498 | -0.11(-1.62%) |
Jul 10, 2018 | 6.546 | 6.690 | 6.510 | 6.654 | 729,392 | +0.18(+2.78%) |
Jul 09, 2018 | 6.510 | 6.528 | 6.456 | 6.474 | 955,285 | +0.04(+0.56%) |
Jul 06, 2018 | 6.438 | 6.510 | 6.402 | 6.438 | 637,657 | +0.00(+0.00%) |
Jul 05, 2018 | 6.546 | 6.546 | 6.402 | 6.438 | 580,137 | -0.04(-0.56%) |
Jul 03, 2018 | 6.474 | 6.474 | 6.474 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.582 | 6.618 | 6.456 | 6.546 | 977,758 | -0.07(-1.09%) |
Jun 29, 2018 | 6.654 | 6.654 | 6.546 | 6.618 | 625,626 | +0.04(+0.55%) |
Jun 28, 2018 | 6.654 | 6.672 | 6.546 | 6.582 | 757,625 | -0.18(-2.66%) |
Jun 27, 2018 | 6.834 | 6.924 | 6.726 | 6.762 | 512,420 | +0.00(+0.00%) |
Jun 26, 2018 | 6.870 | 6.870 | 6.744 | 6.762 | 558,374 | -0.14(-2.08%) |
Jun 25, 2018 | 6.942 | 7.032 | 6.834 | 6.906 | 405,454 | -0.11(-1.54%) |
Jun 22, 2018 | 7.086 | 7.266 | 7.014 | 7.014 | 1,249,577 | -0.04(-0.51%) |
Jun 21, 2018 | 6.978 | 7.086 | 6.906 | 7.050 | 997,915 | +0.07(+1.03%) |
Jun 20, 2018 | 6.762 | 7.014 | 6.762 | 6.978 | 1,206,974 | +0.14(+2.11%) |
Jun 19, 2018 | 6.546 | 6.834 | 6.546 | 6.834 | 1,477,309 | +0.18(+2.70%) |
Jun 18, 2018 | 6.510 | 6.870 | 6.510 | 6.654 | 1,797,702 | +0.36(+5.71%) |
Jun 15, 2018 | 6.510 | 6.259 | 6.295 | 1,209,134 | -0.22(-3.31%) | |
Jun 14, 2018 | 6.654 | 6.672 | 6.438 | 6.510 | 1,680,426 | -0.11(-1.63%) |
Jun 13, 2018 | 6.618 | 6.654 | 6.546 | 6.618 | 1,646,015 | +0.04(+0.55%) |
Jun 12, 2018 | 6.546 | 6.726 | 6.546 | 6.582 | 910,288 | +0.04(+0.55%) |
Jun 11, 2018 | 6.870 | 6.906 | 6.510 | 6.546 | 3,531,408 | -0.18(-2.67%) |
Jun 08, 2018 | 6.834 | 6.870 | 6.654 | 6.726 | 1,191,837 | -0.11(-1.58%) |
Jun 07, 2018 | 6.834 | 6.942 | 6.762 | 6.834 | 962,375 | +0.18(+2.70%) |
Jun 06, 2018 | 6.582 | 6.654 | 806,467 | -0.11(-1.60%) | ||
Jun 05, 2018 | 6.690 | 6.834 | 6.690 | 6.762 | 620,873 | +0.07(+1.08%) |
Jun 04, 2018 | 6.762 | 6.834 | 6.654 | 6.690 | 291,854 | +0.00(+0.00%) |
Jun 01, 2018 | 6.798 | 6.798 | 6.654 | 6.690 | 541,533 | -0.11(-1.59%) |
May 31, 2018 | 6.654 | 6.870 | 6.546 | 6.798 | 1,098,646 | +0.14(+2.16%) |
May 30, 2018 | 6.402 | 6.690 | 6.402 | 6.654 | 456,478 | +0.32(+5.11%) |
May 29, 2018 | 6.259 | 6.330 | 6.223 | 6.330 | 185,711 | +0.11(+1.73%) |
May 25, 2018 | 6.223 | 6.223 | 6.223 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.223 | 6.295 | 6.187 | 6.223 | 285,596 | +0.04(+0.58%) |
May 23, 2018 | 6.223 | 6.330 | 6.187 | 6.187 | 366,710 | +0.04(+0.58%) |
May 22, 2018 | 6.115 | 6.259 | 6.115 | 6.151 | 231,268 | +0.07(+1.18%) |
May 21, 2018 | 5.971 | 6.115 | 5.935 | 6.079 | 357,098 | +0.14(+2.42%) |
May 18, 2018 | 5.899 | 6.007 | 5.863 | 5.935 | 475,862 | +0.00(+0.00%) |
May 17, 2018 | 6.007 | 6.079 | 5.881 | 5.935 | 363,706 | -0.07(-1.20%) |
May 16, 2018 | 6.007 | 6.043 | 5.971 | 6.007 | 300,727 | +0.04(+0.60%) |
May 15, 2018 | 6.043 | 6.079 | 5.935 | 5.971 | 182,320 | -0.07(-1.19%) |
May 14, 2018 | 6.079 | 6.115 | 6.043 | 6.043 | 166,573 | +0.01(+0.12%) |
May 11, 2018 | 6.036 | 6.107 | 6.000 | 6.036 | 229,780 | +0.00(+0.00%) |
May 10, 2018 | 5.964 | 6.071 | 5.964 | 6.036 | 227,831 | +0.04(+0.60%) |
May 09, 2018 | 5.893 | 6.036 | 5.893 | 6.000 | 230,599 | +0.11(+1.82%) |
May 08, 2018 | 5.857 | 5.928 | 5.821 | 5.893 | 370,227 | +0.07(+1.23%) |
May 07, 2018 | 5.821 | 5.893 | 5.786 | 5.821 | 462,772 | +0.04(+0.62%) |
May 04, 2018 | 5.786 | 5.893 | 5.750 | 5.786 | 212,869 | -0.04(-0.61%) |
May 03, 2018 | 5.857 | 5.893 | 5.786 | 5.821 | 306,777 | -0.07(-1.21%) |
May 02, 2018 | 5.821 | 5.964 | 5.786 | 5.893 | 418,650 | +0.07(+1.23%) |
May 01, 2018 | 5.786 | 5.857 | 5.750 | 5.821 | 309,287 | +0.00(+0.00%) |
Apr 30, 2018 | 5.786 | 5.857 | 5.786 | 5.821 | 540,155 | -0.04(-0.61%) |
Apr 27, 2018 | 5.928 | 5.964 | 5.786 | 5.857 | 1,094,081 | -0.21(-3.53%) |
Apr 26, 2018 | 6.107 | 6.143 | 6.000 | 6.071 | 774,744 | +0.11(+1.80%) |
Apr 25, 2018 | 6.036 | 6.071 | 5.893 | 5.964 | 1,062,865 | -0.36(-5.65%) |
Apr 24, 2018 | 6.393 | 6.411 | 6.214 | 6.321 | 603,293 | -0.14(-2.21%) |
Apr 23, 2018 | 6.393 | 6.464 | 6.321 | 6.464 | 415,610 | +0.07(+1.12%) |
Apr 20, 2018 | 6.357 | 6.428 | 6.321 | 6.393 | 769,652 | +0.14(+2.29%) |
Apr 19, 2018 | 6.321 | 6.357 | 6.214 | 6.250 | 395,185 | -0.04(-0.57%) |
Apr 18, 2018 | 6.250 | 6.357 | 6.250 | 6.286 | 448,881 | +0.07(+1.15%) |
Apr 17, 2018 | 6.214 | 6.250 | 6.178 | 6.214 | 195,461 | -0.07(-1.14%) |
Apr 16, 2018 | 6.214 | 6.286 | 6.161 | 6.286 | 243,764 | +0.14(+2.33%) |
Apr 13, 2018 | 6.107 | 6.178 | 6.071 | 6.143 | 250,366 | +0.00(+0.00%) |
Apr 12, 2018 | 6.286 | 6.286 | 6.107 | 6.143 | 500,340 | -0.07(-1.15%) |
Apr 11, 2018 | 6.107 | 6.321 | 6.107 | 6.214 | 621,106 | +0.14(+2.35%) |
Apr 10, 2018 | 5.964 | 6.143 | 5.964 | 6.071 | 504,748 | +0.14(+2.41%) |
Apr 09, 2018 | 5.893 | 5.964 | 5.857 | 5.928 | 320,604 | +0.04(+0.61%) |
Apr 06, 2018 | 5.928 | 5.964 | 5.857 | 5.893 | 678,222 | -0.11(-1.79%) |
Apr 05, 2018 | 5.928 | 6.000 | 5.928 | 6.000 | 431,997 | +0.11(+1.82%) |
Apr 04, 2018 | 5.821 | 5.946 | 5.821 | 5.893 | 654,365 | +0.00(+0.00%) |
Apr 03, 2018 | 5.893 | 5.928 | 5.786 | 5.893 | 534,116 | +0.14(+2.48%) |
Apr 02, 2018 | 5.857 | 5.893 | 5.714 | 5.750 | 529,290 | -0.11(-1.83%) |
Mar 29, 2018 | 5.857 | 5.857 | 5.857 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.964 | 5.964 | 5.893 | 5.928 | 667,678 | -0.04(-0.60%) |
Mar 27, 2018 | 6.036 | 6.036 | 5.928 | 5.964 | 572,583 | -0.07(-1.18%) |
Mar 26, 2018 | 6.000 | 6.071 | 5.946 | 6.036 | 532,800 | +0.07(+1.20%) |
Mar 23, 2018 | 6.036 | 6.107 | 5.964 | 5.964 | 332,097 | +0.00(+0.00%) |
Mar 22, 2018 | 6.036 | 6.053 | 5.928 | 5.964 | 258,261 | -0.18(-2.91%) |
Mar 21, 2018 | 6.036 | 6.169 | 6.000 | 6.143 | 453,648 | +0.14(+2.38%) |
Mar 20, 2018 | 5.928 | 6.053 | 5.928 | 6.000 | 442,278 | +0.04(+0.60%) |
Mar 19, 2018 | 6.000 | 6.036 | 5.928 | 5.964 | 232,943 | -0.14(-2.34%) |
Mar 16, 2018 | 5.928 | 6.107 | 5.928 | 6.107 | 197,044 | +0.11(+1.79%) |
Mar 15, 2018 | 6.107 | 6.125 | 5.964 | 6.000 | 330,687 | -0.11(-1.75%) |
Mar 14, 2018 | 6.178 | 6.178 | 6.071 | 6.107 | 364,510 | -0.14(-2.29%) |
Mar 13, 2018 | 6.214 | 6.286 | 6.178 | 6.250 | 366,596 | +0.07(+1.16%) |
Mar 12, 2018 | 6.071 | 6.214 | 6.071 | 6.178 | 472,571 | +0.11(+1.76%) |
Mar 09, 2018 | 6.107 | 6.143 | 6.000 | 6.071 | 398,104 | +0.00(+0.00%) |
Mar 08, 2018 | 6.107 | 6.143 | 5.964 | 6.071 | 362,969 | -0.07(-1.16%) |
Mar 07, 2018 | 6.071 | 6.143 | 377,626 | -0.04(-0.58%) | ||
Mar 06, 2018 | 6.250 | 6.286 | 6.107 | 6.178 | 678,432 | +0.18(+2.98%) |
Mar 05, 2018 | 5.928 | 6.036 | 5.911 | 6.000 | 406,082 | +0.07(+1.20%) |
Mar 02, 2018 | 5.857 | 5.964 | 5.821 | 5.928 | 430,466 | +0.14(+2.47%) |
Mar 01, 2018 | 5.678 | 5.821 | 5.607 | 5.786 | 1,002,427 | +0.11(+1.89%) |
Feb 28, 2018 | 5.857 | 5.928 | 5.661 | 5.678 | 682,076 | -0.21(-3.64%) |
Feb 27, 2018 | 6.000 | 6.036 | 5.893 | 5.893 | 281,145 | -0.14(-2.37%) |
Feb 26, 2018 | 6.036 | 6.036 | 5.946 | 6.036 | 324,704 | +0.00(+0.00%) |
Feb 23, 2018 | 6.036 | 6.089 | 5.964 | 6.036 | 219,827 | +0.00(+0.00%) |
Feb 22, 2018 | 5.964 | 6.107 | 5.964 | 6.036 | 561,240 | +0.07(+1.20%) |
Feb 21, 2018 | 5.964 | 6.071 | 5.928 | 5.964 | 767,582 | +0.04(+0.60%) |
Feb 20, 2018 | 6.000 | 6.053 | 5.857 | 5.928 | 809,313 | -0.04(-0.60%) |
Feb 16, 2018 | 5.964 | 5.964 | 5.964 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.964 | 5.982 | 5.893 | 5.964 | 410,331 | +0.04(+0.60%) |
Feb 14, 2018 | 5.821 | 5.928 | 5.786 | 5.928 | 431,906 | +0.11(+1.84%) |
Feb 13, 2018 | 5.928 | 5.928 | 5.750 | 5.821 | 476,854 | -0.14(-2.40%) |
Feb 12, 2018 | 5.893 | 6.000 | 5.821 | 5.964 | 801,759 | +0.43(+7.74%) |
Feb 09, 2018 | 5.571 | 5.643 | 5.357 | 5.536 | 729,251 | +0.07(+1.31%) |
Feb 08, 2018 | 5.714 | 5.750 | 5.428 | 5.464 | 1,114,059 | -0.29(-4.97%) |
Feb 07, 2018 | 5.821 | 5.857 | 5.714 | 5.750 | 696,203 | -0.04(-0.62%) |
Feb 06, 2018 | 5.643 | 5.821 | 5.607 | 5.786 | 502,176 | +0.05(+0.93%) |
Feb 05, 2018 | 5.786 | 5.893 | 5.661 | 5.732 | 495,193 | -0.16(-2.73%) |
Feb 02, 2018 | 6.071 | 6.107 | 5.857 | 5.893 | 763,776 | -0.14(-2.37%) |
Feb 01, 2018 | 6.107 | 6.196 | 5.982 | 6.036 | 1,713,370 | +0.04(+0.60%) |
Jan 31, 2018 | 6.250 | 6.250 | 5.928 | 6.000 | 1,207,149 | -0.29(-4.55%) |
Jan 30, 2018 | 6.286 | 6.321 | 6.214 | 6.286 | 732,721 | +0.00(+0.00%) |
Jan 29, 2018 | 6.357 | 6.393 | 6.286 | 6.286 | 1,276,282 | -0.18(-2.76%) |
Jan 26, 2018 | 6.393 | 6.464 | 6.378 | 6.464 | 1,490,382 | -0.04(-0.55%) |
Jan 25, 2018 | 6.500 | 6.536 | 6.375 | 6.500 | 2,056,223 | +0.21(+3.41%) |
Jan 24, 2018 | 6.428 | 6.500 | 6.286 | 6.286 | 1,716,136 | -0.11(-1.68%) |
Jan 23, 2018 | 6.393 | 6.428 | 6.321 | 6.393 | 740,063 | +0.04(+0.56%) |
Jan 22, 2018 | 6.321 | 6.393 | 6.321 | 6.357 | 943,380 | +0.00(+0.00%) |
Jan 19, 2018 | 6.357 | 6.446 | 6.303 | 6.357 | 1,642,718 | +0.00(+0.00%) |
Jan 18, 2018 | 6.428 | 6.482 | 6.357 | 6.357 | 1,309,750 | -0.07(-1.11%) |
Jan 17, 2018 | 6.464 | 6.482 | 6.393 | 6.428 | 1,141,488 | +0.07(+1.12%) |
Jan 16, 2018 | 6.428 | 6.464 | 6.339 | 6.357 | 1,229,094 | -0.04(-0.56%) |
Jan 12, 2018 | 6.393 | 6.393 | 6.393 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.357 | 6.446 | 6.357 | 6.393 | 976,353 | +0.04(+0.56%) |
Jan 10, 2018 | 6.428 | 6.500 | 6.357 | 6.357 | 851,537 | -0.07(-1.11%) |
Jan 09, 2018 | 6.571 | 6.607 | 6.393 | 6.428 | 1,388,578 | -0.07(-1.10%) |
Jan 08, 2018 | 6.678 | 6.678 | 6.500 | 6.500 | 1,755,272 | -0.14(-2.15%) |
Jan 05, 2018 | 6.821 | 6.821 | 6.643 | 6.643 | 1,901,598 | -0.18(-2.62%) |
Jan 04, 2018 | 6.857 | 6.893 | 6.750 | 6.821 | 1,617,467 | +0.14(+2.14%) |
Jan 03, 2018 | 6.786 | 6.786 | 6.643 | 6.678 | 1,246,359 | -0.04(-0.53%) |
Jan 02, 2018 | 6.643 | 6.714 | 6.607 | 6.714 | 847,962 | +0.11(+1.62%) |
Dec 29, 2017 | 6.607 | 6.607 | 6.607 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.607 | 6.607 | 6.536 | 6.607 | 812,626 | +0.07(+1.09%) |
Dec 27, 2017 | 6.500 | 6.571 | 6.446 | 6.536 | 1,000,661 | +0.25(+3.98%) |
Dec 26, 2017 | 6.286 | 6.357 | 6.214 | 6.286 | 391,161 | +0.00(+0.00%) |
Dec 22, 2017 | 6.107 | 6.357 | 6.089 | 6.286 | 1,415,067 | +0.32(+5.39%) |
Dec 21, 2017 | 5.928 | 6.071 | 5.821 | 5.964 | 4,584,593 | +0.18(+3.09%) |
Dec 20, 2017 | 5.786 | 5.821 | 5.768 | 5.786 | 210,297 | -0.04(-0.61%) |
Dec 19, 2017 | 5.893 | 5.921 | 5.821 | 5.821 | 285,647 | -0.07(-1.21%) |
Dec 18, 2017 | 5.857 | 5.928 | 5.821 | 5.893 | 492,443 | +0.00(+0.00%) |
Dec 15, 2017 | 5.857 | 5.928 | 5.821 | 5.893 | 869,406 | -0.07(-1.20%) |
Dec 14, 2017 | 5.893 | 5.982 | 5.857 | 5.964 | 1,954,211 | +0.14(+2.45%) |
Dec 13, 2017 | 5.964 | 5.994 | 5.821 | 5.821 | 405,870 | -0.14(-2.40%) |
Dec 12, 2017 | 5.928 | 5.964 | 5.857 | 5.964 | 870,696 | +0.18(+3.09%) |
Dec 11, 2017 | 5.821 | 5.839 | 5.786 | 5.786 | 410,374 | -0.04(-0.61%) |
Dec 08, 2017 | 5.857 | 5.875 | 5.750 | 5.821 | 875,768 | +0.00(+0.00%) |
Dec 07, 2017 | 5.857 | 5.911 | 5.821 | 5.821 | 452,734 | -0.04(-0.61%) |
Dec 06, 2017 | 6.107 | 6.125 | 5.821 | 5.857 | 1,071,159 | -0.39(-6.29%) |
Dec 05, 2017 | 6.321 | 6.357 | 6.286 | 6.250 | 657,681 | -0.11(-1.69%) |
Dec 04, 2017 | 6.393 | 6.428 | 6.286 | 6.357 | 940,005 | +0.14(+2.30%) |
Dec 01, 2017 | 6.214 | 6.286 | 6.214 | 6.214 | 568,478 | +0.11(+1.75%) |
Nov 30, 2017 | 6.071 | 6.143 | 6.036 | 6.107 | 767,088 | +0.04(+0.59%) |
Nov 29, 2017 | 6.286 | 6.303 | 6.071 | 6.071 | 993,272 | -0.29(-4.49%) |
Nov 28, 2017 | 6.357 | 6.393 | 6.321 | 6.357 | 723,198 | +0.07(+1.14%) |
Nov 27, 2017 | 6.357 | 6.393 | 6.250 | 6.286 | 260,259 | -0.07(-1.12%) |
Nov 24, 2017 | 6.357 | 6.393 | 6.322 | 6.357 | 183,558 | +0.11(+1.71%) |
Nov 22, 2017 | 6.286 | 6.321 | 6.178 | 6.250 | 426,025 | -0.07(-1.13%) |
Nov 21, 2017 | 6.214 | 6.321 | 6.214 | 6.321 | 1,394,453 | +0.14(+2.31%) |
Nov 20, 2017 | 6.036 | 6.178 | 6.000 | 6.178 | 759,604 | +0.14(+2.37%) |
Nov 17, 2017 | 6.036 | 6.071 | 6.000 | 6.036 | 188,227 | +0.07(+1.20%) |
Nov 16, 2017 | 6.036 | 6.036 | 5.964 | 5.964 | 378,154 | -0.11(-1.76%) |
Nov 15, 2017 | 6.143 | 6.143 | 6.036 | 6.071 | 583,338 | +0.00(+0.00%) |
Nov 14, 2017 | 6.071 | 6.107 | 6.036 | 6.071 | 568,225 | +0.14(+2.41%) |
Nov 13, 2017 | 6.000 | 6.071 | 5.928 | 5.928 | 393,404 | -0.07(-1.19%) |
Nov 10, 2017 | 6.036 | 6.071 | 6.000 | 6.000 | 307,257 | -0.04(-0.59%) |
Nov 09, 2017 | 6.036 | 6.071 | 6.000 | 6.036 | 236,570 | -0.04(-0.59%) |
Nov 08, 2017 | 6.071 | 6.107 | 6.036 | 6.071 | 381,935 | +0.11(+1.80%) |
Nov 07, 2017 | 5.964 | 6.000 | 5.911 | 5.964 | 474,132 | +0.07(+1.21%) |
Nov 06, 2017 | 5.893 | 6.000 | 5.857 | 5.893 | 563,749 | +0.04(+0.61%) |
Nov 03, 2017 | 5.893 | 5.928 | 5.803 | 5.857 | 631,633 | -0.11(-1.80%) |
Nov 02, 2017 | 6.036 | 6.071 | 5.928 | 5.964 | 620,092 | -0.07(-1.18%) |
Nov 01, 2017 | 6.000 | 6.071 | 6.000 | 6.036 | 259,738 | +0.07(+1.20%) |
Oct 31, 2017 | 5.964 | 6.036 | 5.857 | 5.964 | 839,347 | +0.11(+1.83%) |
Oct 30, 2017 | 5.893 | 6.000 | 5.857 | 5.857 | 654,939 | +0.00(+0.00%) |
Oct 27, 2017 | 5.821 | 5.928 | 5.786 | 5.857 | 440,703 | +0.04(+0.61%) |
Oct 26, 2017 | 5.857 | 5.878 | 5.786 | 5.821 | 222,802 | -0.04(-0.61%) |
Oct 25, 2017 | 5.893 | 5.928 | 5.857 | 5.857 | 364,940 | -0.11(-1.80%) |
Oct 24, 2017 | 6.000 | 6.000 | 5.928 | 5.964 | 262,782 | +0.04(+0.60%) |
Oct 23, 2017 | 6.036 | 6.071 | 5.928 | 5.928 | 316,140 | -0.11(-1.78%) |
Oct 20, 2017 | 6.071 | 6.107 | 6.036 | 6.036 | 219,315 | -0.05(-0.82%) |
Oct 19, 2017 | 6.036 | 6.143 | 6.000 | 6.086 | 591,046 | +0.05(+0.83%) |
Oct 18, 2017 | 6.071 | 6.107 | 6.000 | 6.036 | 353,082 | -0.04(-0.59%) |
Oct 17, 2017 | 6.143 | 6.143 | 6.071 | 6.071 | 531,309 | -0.07(-1.16%) |
Oct 16, 2017 | 5.964 | 6.178 | 5.946 | 6.143 | 877,316 | +0.25(+4.24%) |
Oct 13, 2017 | 5.821 | 6.036 | 5.821 | 5.893 | 1,257,895 | +0.07(+1.23%) |
Oct 12, 2017 | 5.786 | 5.821 | 5.768 | 5.821 | 388,738 | +0.00(+0.00%) |
Oct 11, 2017 | 5.821 | 5.857 | 5.786 | 5.821 | 439,485 | +0.07(+1.24%) |
Oct 10, 2017 | 5.750 | 5.786 | 5.750 | 5.750 | 424,935 | +0.04(+0.63%) |
Oct 09, 2017 | 5.750 | 5.786 | 5.714 | 5.714 | 393,935 | -0.04(-0.62%) |
Oct 06, 2017 | 5.750 | 5.786 | 5.678 | 5.750 | 806,719 | -0.07(-1.23%) |
Oct 05, 2017 | 5.750 | 5.821 | 5.732 | 5.821 | 1,901,607 | +0.07(+1.24%) |
Oct 04, 2017 | 5.750 | 5.821 | 5.750 | 5.750 | 942,341 | +0.00(+0.00%) |
Oct 03, 2017 | 5.750 | 5.786 | 5.714 | 5.750 | 2,788,576 | +0.00(+0.00%) |
Oct 02, 2017 | 5.750 | 5.803 | 5.714 | 5.750 | 850,408 | -0.04(-0.62%) |
Sep 29, 2017 | 5.750 | 5.893 | 5.732 | 5.786 | 1,332,726 | +0.11(+1.89%) |
Sep 28, 2017 | 5.607 | 5.696 | 5.589 | 5.678 | 801,332 | +0.18(+3.25%) |
Sep 27, 2017 | 5.536 | 5.607 | 5.464 | 5.500 | 645,271 | +0.00(+0.00%) |
Sep 26, 2017 | 5.607 | 5.607 | 5.500 | 5.500 | 456,312 | -0.11(-1.91%) |
Sep 25, 2017 | 5.678 | 5.714 | 5.607 | 5.607 | 433,726 | -0.03(-0.51%) |
Sep 22, 2017 | 5.706 | 5.706 | 5.636 | 5.636 | 683,537 | -0.07(-1.24%) |
Sep 21, 2017 | 5.742 | 5.742 | 5.706 | 5.706 | 264,343 | -0.04(-0.62%) |
Sep 20, 2017 | 5.742 | 5.777 | 5.671 | 5.742 | 1,240,645 | +0.07(+1.25%) |
Sep 19, 2017 | 5.706 | 5.760 | 5.671 | 5.671 | 677,862 | +0.04(+0.63%) |
Sep 18, 2017 | 5.636 | 5.742 | 5.618 | 5.636 | 919,838 | +0.00(+0.00%) |
Sep 15, 2017 | 5.671 | 5.742 | 5.636 | 5.636 | 557,999 | +0.00(+0.00%) |
Sep 14, 2017 | 5.706 | 5.742 | 5.636 | 5.636 | 386,170 | -0.07(-1.24%) |
Sep 13, 2017 | 5.742 | 5.743 | 5.653 | 5.706 | 748,132 | +0.07(+1.26%) |
Sep 12, 2017 | 5.671 | 5.742 | 5.600 | 5.636 | 628,171 | +0.00(+0.00%) |
Sep 11, 2017 | 5.671 | 5.742 | 5.600 | 5.636 | 665,670 | -0.04(-0.63%) |
Sep 08, 2017 | 5.671 | 5.724 | 5.636 | 5.671 | 952,114 | -0.04(-0.62%) |
Sep 07, 2017 | 5.636 | 5.742 | 5.618 | 5.706 | 1,139,742 | +0.18(+3.21%) |
Sep 06, 2017 | 5.458 | 5.565 | 5.458 | 5.529 | 555,231 | +0.07(+1.30%) |
Sep 05, 2017 | 5.423 | 5.476 | 5.352 | 5.458 | 626,003 | +0.11(+1.99%) |