Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.066 | 6.066 | 6.066 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.919 | 6.020 | 5.883 | 5.995 | 110,065 | +0.07(+1.11%) |
Mar 27, 2018 | 5.944 | 6.000 | 5.904 | 5.929 | 147,633 | +0.01(+0.09%) |
Mar 26, 2018 | 5.959 | 6.024 | 5.919 | 5.924 | 123,272 | -0.03(-0.51%) |
Mar 23, 2018 | 6.056 | 6.056 | 5.944 | 5.954 | 133,151 | -0.09(-1.51%) |
Mar 22, 2018 | 5.944 | 6.086 | 5.924 | 6.046 | 199,239 | +0.04(+0.68%) |
Mar 21, 2018 | 6.005 | 6.035 | 5.926 | 6.005 | 299,989 | -0.00(-0.08%) |
Mar 20, 2018 | 6.010 | 6.074 | 5.970 | 6.010 | 131,205 | +0.01(+0.25%) |
Mar 19, 2018 | 5.995 | 6.113 | 5.948 | 5.995 | 231,636 | +0.02(+0.41%) |
Mar 16, 2018 | 5.980 | 6.123 | 5.971 | 5.971 | 102,776 | -0.02(-0.33%) |
Mar 15, 2018 | 6.143 | 6.143 | 5.877 | 5.990 | 208,111 | -0.10(-1.70%) |
Mar 14, 2018 | 6.040 | 6.182 | 6.005 | 6.094 | 371,520 | +0.09(+1.48%) |
Mar 13, 2018 | 5.838 | 6.030 | 5.690 | 6.005 | 582,133 | +0.19(+3.31%) |
Mar 12, 2018 | 5.714 | 5.877 | 5.631 | 5.813 | 266,840 | +0.07(+1.29%) |
Mar 09, 2018 | 5.813 | 5.877 | 5.690 | 5.739 | 271,377 | -0.02(-0.43%) |
Mar 08, 2018 | 5.739 | 5.783 | 5.665 | 5.764 | 81,699 | +0.01(+0.17%) |
Mar 07, 2018 | 5.808 | 5.626 | 5.754 | 239,007 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.769 | 5.798 | 5.705 | 5.783 | 107,855 | +0.02(+0.34%) |
Mar 05, 2018 | 5.685 | 5.783 | 5.650 | 5.764 | 170,379 | +0.03(+0.52%) |
Mar 02, 2018 | 5.690 | 5.769 | 5.476 | 5.734 | 213,649 | +0.01(+0.26%) |
Mar 01, 2018 | 5.685 | 5.793 | 5.685 | 5.719 | 128,783 | +0.05(+0.96%) |
Feb 28, 2018 | 5.778 | 5.813 | 5.665 | 5.665 | 275,250 | -0.11(-1.88%) |
Feb 27, 2018 | 5.788 | 5.852 | 5.719 | 5.774 | 164,171 | -0.05(-0.93%) |
Feb 26, 2018 | 5.887 | 5.887 | 5.788 | 5.828 | 310,954 | -0.05(-0.92%) |
Feb 23, 2018 | 5.961 | 5.985 | 5.675 | 5.882 | 272,850 | -0.08(-1.40%) |
Feb 22, 2018 | 5.985 | 5.999 | 5.887 | 5.966 | 131,028 | -0.01(-0.16%) |
Feb 21, 2018 | 6.025 | 6.025 | 5.961 | 5.976 | 76,857 | -0.05(-0.82%) |
Feb 20, 2018 | 6.035 | 6.148 | 5.995 | 6.025 | 96,791 | -0.05(-0.89%) |
Feb 16, 2018 | 6.079 | 6.079 | 6.079 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.158 | 6.261 | 6.079 | 6.104 | 128,000 | -0.04(-0.72%) |
Feb 14, 2018 | 6.015 | 6.184 | 6.005 | 6.148 | 129,132 | +0.10(+1.63%) |
Feb 13, 2018 | 6.000 | 6.064 | 5.977 | 6.049 | 131,463 | +0.04(+0.66%) |
Feb 12, 2018 | 5.872 | 6.138 | 5.785 | 6.010 | 148,037 | +0.19(+3.21%) |
Feb 09, 2018 | 5.813 | 5.877 | 5.734 | 5.823 | 107,964 | +0.03(+0.60%) |
Feb 08, 2018 | 5.902 | 5.956 | 5.714 | 5.788 | 594,871 | -0.15(-2.57%) |
Feb 07, 2018 | 5.946 | 6.173 | 5.759 | 5.941 | 401,281 | -0.03(-0.50%) |
Feb 06, 2018 | 5.873 | 6.074 | 5.838 | 5.971 | 295,868 | -0.05(-0.82%) |
Feb 05, 2018 | 6.109 | 6.110 | 5.714 | 6.020 | 494,859 | -0.16(-2.55%) |
Feb 02, 2018 | 6.311 | 6.315 | 6.113 | 6.178 | 317,741 | -0.20(-3.09%) |
Feb 01, 2018 | 6.320 | 6.394 | 6.296 | 6.375 | 52,821 | +0.04(+0.70%) |
Jan 31, 2018 | 6.271 | 6.434 | 6.232 | 6.330 | 208,396 | +0.02(+0.39%) |
Jan 30, 2018 | 6.379 | 6.389 | 6.345 | 6.306 | 126,023 | -0.10(-1.61%) |
Jan 29, 2018 | 6.399 | 6.473 | 6.355 | 6.409 | 118,887 | -0.02(-0.31%) |
Jan 26, 2018 | 6.424 | 6.476 | 6.355 | 6.429 | 102,493 | +0.00(+0.00%) |
Jan 25, 2018 | 6.404 | 6.493 | 6.375 | 6.429 | 69,119 | +0.07(+1.08%) |
Jan 24, 2018 | 6.404 | 6.453 | 6.350 | 6.360 | 64,915 | -0.03(-0.54%) |
Jan 23, 2018 | 6.463 | 6.517 | 6.355 | 6.394 | 106,164 | -0.04(-0.69%) |
Jan 22, 2018 | 6.379 | 6.490 | 6.379 | 6.439 | 148,045 | +0.02(+0.38%) |
Jan 19, 2018 | 6.434 | 6.517 | 6.389 | 6.414 | 100,009 | -0.03(-0.46%) |
Jan 18, 2018 | 6.444 | 6.522 | 6.424 | 6.444 | 86,934 | +0.00(+0.08%) |
Jan 17, 2018 | 6.468 | 6.471 | 6.404 | 6.439 | 95,632 | -0.03(-0.53%) |
Jan 16, 2018 | 6.503 | 6.562 | 6.448 | 6.473 | 109,696 | -0.04(-0.68%) |
Jan 12, 2018 | 6.517 | 6.517 | 6.517 | 0 | +0.12(+1.93%) | |
Jan 11, 2018 | 6.375 | 6.439 | 6.340 | 6.394 | 122,499 | +0.03(+0.46%) |
Jan 10, 2018 | 6.345 | 6.404 | 6.315 | 6.365 | 95,638 | +0.03(+0.47%) |
Jan 09, 2018 | 6.379 | 6.389 | 6.320 | 6.335 | 88,158 | -0.01(-0.23%) |
Jan 08, 2018 | 6.365 | 6.375 | 6.306 | 6.350 | 124,709 | -0.04(-0.62%) |
Jan 05, 2018 | 6.399 | 6.424 | 6.335 | 6.389 | 90,714 | +0.01(+0.15%) |
Jan 04, 2018 | 6.404 | 6.498 | 6.330 | 6.379 | 120,343 | -0.05(-0.84%) |
Jan 03, 2018 | 6.325 | 6.434 | 6.306 | 6.434 | 132,790 | +0.12(+1.87%) |
Jan 02, 2018 | 6.251 | 6.360 | 6.237 | 6.315 | 154,537 | +0.06(+1.02%) |
Dec 29, 2017 | 6.251 | 6.251 | 6.251 | 0 | -0.02(-0.39%) | |
Dec 28, 2017 | 6.335 | 6.404 | 6.207 | 6.276 | 491,138 | -0.06(-0.93%) |
Dec 27, 2017 | 6.355 | 6.399 | 6.315 | 6.335 | 187,652 | -0.02(-0.31%) |
Dec 26, 2017 | 6.434 | 6.478 | 6.355 | 6.355 | 146,245 | -0.07(-1.15%) |
Dec 22, 2017 | 6.419 | 6.488 | 6.375 | 6.429 | 66,848 | +0.03(+0.46%) |
Dec 21, 2017 | 6.424 | 6.488 | 6.389 | 6.399 | 105,140 | +0.03(+0.46%) |
Dec 20, 2017 | 6.458 | 6.527 | 6.345 | 6.370 | 171,063 | -0.08(-1.22%) |
Dec 19, 2017 | 6.478 | 6.596 | 6.439 | 6.448 | 148,796 | -0.06(-0.98%) |
Dec 18, 2017 | 6.419 | 6.685 | 6.399 | 6.512 | 181,012 | +0.09(+1.46%) |
Dec 15, 2017 | 6.379 | 6.468 | 6.325 | 6.419 | 240,450 | +0.03(+0.46%) |
Dec 14, 2017 | 6.404 | 6.458 | 6.365 | 6.389 | 170,330 | -0.02(-0.31%) |
Dec 13, 2017 | 6.429 | 6.458 | 6.404 | 6.409 | 206,000 | -0.06(-0.99%) |
Dec 12, 2017 | 6.542 | 6.562 | 6.419 | 6.473 | 285,278 | -0.12(-1.87%) |
Dec 11, 2017 | 6.650 | 6.664 | 6.532 | 6.596 | 143,864 | -0.07(-1.03%) |
Dec 08, 2017 | 6.591 | 6.685 | 6.557 | 6.665 | 150,680 | +0.11(+1.73%) |
Dec 07, 2017 | 6.503 | 6.564 | 6.458 | 6.552 | 100,514 | +0.04(+0.68%) |
Dec 06, 2017 | 6.591 | 6.665 | 6.483 | 6.508 | 132,226 | -0.09(-1.42%) |
Dec 05, 2017 | 6.616 | 6.680 | 6.537 | 6.601 | 111,890 | -0.02(-0.30%) |
Dec 04, 2017 | 6.621 | 6.700 | 6.503 | 6.621 | 179,075 | +0.04(+0.60%) |
Dec 01, 2017 | 6.646 | 6.706 | 6.552 | 6.581 | 171,347 | -0.05(-0.82%) |
Nov 30, 2017 | 6.838 | 6.838 | 6.572 | 6.636 | 239,724 | -0.19(-2.81%) |
Nov 29, 2017 | 6.729 | 6.833 | 6.729 | 6.828 | 220,271 | +0.11(+1.61%) |
Nov 28, 2017 | 6.680 | 6.764 | 6.601 | 6.719 | 290,202 | +0.29(+4.52%) |
Nov 27, 2017 | 6.734 | 6.734 | 6.429 | 6.429 | 292,537 | -0.29(-4.33%) |
Nov 24, 2017 | 6.734 | 6.739 | 6.680 | 6.719 | 60,080 | +0.02(+0.29%) |
Nov 22, 2017 | 6.685 | 6.714 | 6.633 | 6.700 | 96,739 | +0.05(+0.74%) |
Nov 21, 2017 | 6.641 | 6.685 | 6.611 | 6.650 | 93,497 | +0.02(+0.30%) |
Nov 20, 2017 | 6.616 | 6.697 | 6.557 | 6.631 | 167,787 | +0.05(+0.82%) |
Nov 17, 2017 | 6.586 | 6.616 | 6.547 | 6.577 | 149,840 | -0.03(-0.45%) |
Nov 16, 2017 | 6.626 | 6.650 | 6.532 | 6.606 | 278,175 | -0.03(-0.45%) |
Nov 15, 2017 | 6.708 | 6.712 | 6.616 | 6.636 | 281,274 | -0.08(-1.21%) |
Nov 14, 2017 | 6.727 | 6.736 | 6.693 | 6.717 | 224,297 | +0.00(+0.07%) |
Nov 13, 2017 | 6.669 | 6.760 | 6.669 | 6.712 | 198,578 | +0.03(+0.43%) |
Nov 10, 2017 | 6.655 | 6.765 | 6.632 | 6.684 | 127,796 | +0.03(+0.43%) |
Nov 09, 2017 | 6.674 | 6.780 | 6.655 | 6.655 | 215,976 | -0.05(-0.72%) |
Nov 08, 2017 | 6.703 | 6.760 | 6.631 | 6.703 | 160,333 | -0.00(-0.07%) |
Nov 07, 2017 | 6.597 | 6.789 | 6.535 | 6.708 | 364,430 | +0.11(+1.67%) |
Nov 06, 2017 | 6.573 | 6.664 | 6.530 | 6.597 | 185,716 | +0.01(+0.22%) |
Nov 03, 2017 | 6.544 | 6.662 | 6.415 | 6.583 | 350,741 | +0.04(+0.59%) |
Nov 02, 2017 | 6.626 | 6.688 | 6.396 | 6.544 | 251,266 | -0.09(-1.30%) |
Nov 01, 2017 | 6.679 | 6.712 | 6.573 | 6.631 | 198,815 | -0.07(-1.07%) |
Oct 31, 2017 | 6.640 | 6.727 | 6.554 | 6.703 | 291,522 | +0.08(+1.16%) |
Oct 30, 2017 | 6.693 | 6.708 | 6.554 | 6.626 | 163,413 | -0.04(-0.65%) |
Oct 27, 2017 | 6.636 | 6.712 | 6.511 | 6.669 | 261,147 | +0.04(+0.58%) |
Oct 26, 2017 | 6.583 | 6.703 | 6.568 | 6.631 | 242,542 | +0.08(+1.25%) |
Oct 25, 2017 | 6.636 | 6.642 | 6.449 | 6.549 | 200,464 | -0.09(-1.37%) |
Oct 24, 2017 | 6.660 | 6.688 | 6.602 | 6.640 | 110,677 | +0.01(+0.22%) |
Oct 23, 2017 | 6.631 | 6.669 | 6.535 | 6.626 | 132,269 | +0.00(+0.00%) |
Oct 20, 2017 | 6.645 | 6.660 | 6.607 | 6.626 | 99,268 | -0.00(-0.07%) |
Oct 19, 2017 | 6.631 | 6.655 | 6.564 | 6.631 | 120,825 | +0.01(+0.22%) |
Oct 18, 2017 | 6.588 | 6.640 | 6.544 | 6.616 | 123,201 | +0.03(+0.44%) |
Oct 17, 2017 | 6.554 | 6.597 | 6.540 | 6.588 | 109,091 | +0.03(+0.51%) |
Oct 16, 2017 | 6.540 | 6.602 | 6.487 | 6.554 | 87,734 | +0.05(+0.81%) |
Oct 13, 2017 | 6.573 | 6.583 | 6.492 | 6.501 | 110,506 | -0.04(-0.59%) |
Oct 12, 2017 | 6.516 | 6.616 | 6.506 | 6.540 | 131,506 | +0.05(+0.81%) |
Oct 11, 2017 | 6.487 | 6.544 | 6.439 | 6.487 | 104,347 | +0.05(+0.75%) |
Oct 10, 2017 | 6.492 | 6.504 | 6.405 | 6.439 | 178,294 | -0.05(-0.81%) |
Oct 09, 2017 | 6.477 | 6.540 | 6.463 | 6.492 | 101,508 | +0.04(+0.59%) |
Oct 06, 2017 | 6.477 | 6.477 | 6.439 | 6.453 | 55,858 | -0.04(-0.66%) |
Oct 05, 2017 | 6.487 | 6.506 | 6.449 | 6.497 | 72,559 | +0.02(+0.37%) |
Oct 04, 2017 | 6.405 | 6.477 | 6.381 | 6.473 | 157,992 | +0.07(+1.05%) |
Oct 03, 2017 | 6.449 | 6.458 | 6.386 | 6.405 | 132,852 | +0.00(+0.00%) |
Oct 02, 2017 | 6.439 | 6.439 | 6.391 | 6.405 | 211,954 | -0.02(-0.37%) |
Sep 29, 2017 | 6.381 | 6.439 | 6.372 | 6.429 | 108,117 | +0.02(+0.37%) |
Sep 28, 2017 | 6.377 | 6.405 | 6.285 | 6.405 | 105,772 | +0.02(+0.38%) |
Sep 27, 2017 | 6.410 | 6.435 | 6.357 | 6.381 | 157,571 | -0.01(-0.22%) |
Sep 26, 2017 | 6.285 | 6.405 | 6.274 | 6.396 | 164,007 | +0.14(+2.22%) |
Sep 25, 2017 | 6.348 | 6.348 | 6.204 | 6.257 | 188,721 | -0.05(-0.84%) |
Sep 22, 2017 | 6.314 | 6.391 | 6.285 | 6.309 | 107,008 | -0.01(-0.15%) |
Sep 21, 2017 | 6.343 | 6.367 | 6.175 | 6.319 | 177,463 | -0.05(-0.75%) |
Sep 20, 2017 | 6.381 | 6.381 | 6.317 | 6.367 | 100,314 | +0.01(+0.15%) |
Sep 19, 2017 | 6.333 | 6.410 | 6.305 | 6.357 | 89,409 | +0.05(+0.84%) |
Sep 18, 2017 | 6.271 | 6.324 | 6.242 | 6.305 | 170,972 | +0.03(+0.46%) |
Sep 15, 2017 | 6.257 | 6.381 | 6.252 | 6.276 | 154,582 | -0.03(-0.46%) |
Sep 14, 2017 | 6.309 | 6.309 | 6.237 | 6.305 | 166,862 | -0.01(-0.15%) |
Sep 13, 2017 | 6.228 | 6.333 | 6.165 | 6.314 | 163,215 | +0.09(+1.39%) |
Sep 12, 2017 | 6.213 | 6.329 | 6.189 | 6.228 | 190,733 | +0.01(+0.23%) |
Sep 11, 2017 | 6.329 | 6.353 | 6.117 | 6.213 | 267,973 | -0.14(-2.19%) |
Sep 08, 2017 | 6.405 | 6.449 | 6.285 | 6.353 | 171,431 | -0.06(-0.90%) |
Sep 07, 2017 | 6.367 | 6.415 | 6.266 | 6.410 | 159,142 | -0.00(-0.07%) |
Sep 06, 2017 | 6.271 | 6.568 | 6.261 | 6.415 | 255,293 | +0.14(+2.30%) |
Sep 05, 2017 | 6.429 | 6.441 | 6.185 | 6.271 | 209,142 | -0.13(-2.10%) |
Sep 01, 2017 | 6.444 | 6.467 | 6.338 | 6.405 | 147,138 | +0.01(+0.23%) |
Aug 31, 2017 | 6.588 | 6.588 | 6.386 | 6.391 | 234,386 | -0.14(-2.13%) |
Aug 30, 2017 | 6.521 | 6.573 | 6.490 | 6.530 | 129,366 | +0.01(+0.15%) |
Aug 29, 2017 | 6.357 | 6.549 | 6.219 | 6.521 | 367,001 | -0.10(-1.45%) |
Aug 28, 2017 | 6.584 | 6.635 | 6.504 | 6.616 | 349,918 | +0.08(+1.29%) |
Aug 25, 2017 | 6.500 | 6.570 | 6.481 | 6.532 | 207,395 | +0.05(+0.72%) |
Aug 24, 2017 | 6.476 | 6.500 | 6.467 | 6.486 | 119,477 | -0.00(-0.07%) |
Aug 23, 2017 | 6.518 | 6.518 | 6.453 | 6.490 | 135,604 | -0.01(-0.14%) |
Aug 22, 2017 | 6.495 | 6.516 | 6.448 | 6.500 | 119,039 | +0.06(+0.87%) |
Aug 21, 2017 | 6.420 | 6.528 | 6.406 | 6.443 | 181,184 | -0.02(-0.29%) |
Aug 18, 2017 | 6.471 | 6.514 | 6.419 | 6.462 | 138,742 | -0.02(-0.36%) |
Aug 17, 2017 | 6.476 | 6.542 | 6.467 | 6.486 | 185,817 | +0.02(+0.36%) |
Aug 16, 2017 | 6.504 | 6.546 | 6.425 | 6.462 | 176,075 | -0.05(-0.72%) |
Aug 15, 2017 | 6.546 | 6.546 | 6.420 | 6.509 | 195,885 | +0.00(+0.07%) |
Aug 14, 2017 | 6.434 | 6.518 | 6.364 | 6.504 | 198,283 | +0.11(+1.76%) |
Aug 11, 2017 | 6.083 | 6.429 | 6.083 | 6.392 | 235,460 | +0.03(+0.44%) |
Aug 10, 2017 | 6.364 | 6.429 | 6.214 | 6.364 | 326,785 | -0.06(-0.87%) |
Aug 09, 2017 | 6.158 | 6.429 | 6.009 | 6.420 | 560,122 | +0.41(+6.85%) |
Aug 08, 2017 | 5.990 | 6.037 | 5.962 | 6.009 | 130,893 | +0.02(+0.39%) |
Aug 07, 2017 | 5.962 | 6.065 | 5.962 | 5.985 | 196,522 | +0.01(+0.16%) |
Aug 04, 2017 | 6.023 | 6.046 | 5.924 | 5.976 | 159,428 | -0.04(-0.70%) |
Aug 03, 2017 | 5.985 | 6.130 | 5.938 | 6.018 | 193,941 | +0.04(+0.70%) |
Aug 02, 2017 | 6.065 | 6.065 | 5.915 | 5.976 | 138,038 | -0.08(-1.39%) |
Aug 01, 2017 | 5.990 | 6.079 | 5.966 | 6.060 | 147,050 | +0.07(+1.17%) |
Jul 31, 2017 | 6.023 | 6.051 | 5.915 | 5.990 | 180,857 | -0.02(-0.39%) |
Jul 28, 2017 | 6.027 | 6.069 | 5.976 | 6.013 | 131,795 | -0.03(-0.46%) |
Jul 27, 2017 | 6.037 | 6.088 | 5.985 | 6.041 | 172,495 | +0.00(+0.08%) |
Jul 26, 2017 | 5.892 | 6.079 | 5.892 | 6.037 | 168,344 | +0.15(+2.54%) |
Jul 25, 2017 | 5.943 | 6.001 | 5.887 | 5.887 | 146,603 | -0.06(-0.94%) |
Jul 24, 2017 | 5.976 | 6.013 | 5.784 | 5.943 | 297,574 | -0.05(-0.78%) |
Jul 21, 2017 | 6.196 | 6.196 | 5.924 | 5.990 | 545,648 | -0.22(-3.54%) |
Jul 20, 2017 | 6.200 | 6.233 | 6.139 | 6.210 | 124,657 | +0.01(+0.23%) |
Jul 19, 2017 | 6.219 | 6.266 | 6.149 | 6.196 | 181,779 | -0.04(-0.67%) |
Jul 18, 2017 | 6.130 | 6.331 | 6.130 | 6.238 | 221,636 | +0.10(+1.60%) |
Jul 17, 2017 | 6.097 | 6.191 | 6.097 | 6.140 | 117,766 | +0.04(+0.69%) |
Jul 14, 2017 | 6.083 | 6.163 | 6.023 | 6.097 | 132,234 | +0.01(+0.15%) |
Jul 13, 2017 | 6.177 | 6.177 | 5.938 | 6.088 | 589,714 | -0.05(-0.76%) |
Jul 12, 2017 | 6.256 | 6.305 | 6.125 | 6.135 | 537,722 | -0.12(-1.94%) |
Jul 11, 2017 | 6.298 | 6.298 | 6.242 | 6.256 | 105,493 | -0.05(-0.74%) |
Jul 10, 2017 | 6.266 | 6.303 | 6.224 | 6.303 | 109,383 | +0.01(+0.15%) |
Jul 07, 2017 | 6.247 | 6.313 | 6.200 | 6.294 | 86,615 | +0.06(+0.90%) |
Jul 06, 2017 | 6.205 | 6.317 | 6.196 | 6.238 | 119,047 | +0.00(+0.08%) |
Jul 05, 2017 | 6.214 | 6.259 | 6.130 | 6.233 | 130,003 | +0.03(+0.45%) |
Jul 03, 2017 | 6.233 | 6.327 | 6.172 | 6.205 | 84,468 | -0.02(-0.30%) |
Jun 30, 2017 | 6.219 | 6.284 | 6.196 | 6.224 | 163,398 | +0.04(+0.60%) |
Jun 29, 2017 | 6.252 | 6.252 | 6.154 | 6.186 | 85,471 | -0.02(-0.38%) |
Jun 28, 2017 | 6.210 | 6.256 | 6.191 | 6.210 | 116,395 | +0.03(+0.45%) |
Jun 27, 2017 | 6.303 | 6.308 | 6.177 | 6.182 | 111,988 | -0.12(-1.86%) |
Jun 26, 2017 | 6.322 | 6.336 | 6.270 | 6.298 | 99,321 | -0.02(-0.30%) |
Jun 23, 2017 | 6.182 | 6.317 | 6.182 | 6.317 | 120,664 | +0.14(+2.35%) |
Jun 22, 2017 | 6.205 | 6.266 | 6.168 | 6.172 | 116,209 | -0.03(-0.53%) |
Jun 21, 2017 | 6.154 | 6.275 | 6.154 | 6.205 | 189,591 | +0.06(+0.91%) |
Jun 20, 2017 | 6.214 | 6.247 | 6.144 | 6.149 | 292,894 | -0.11(-1.79%) |
Jun 19, 2017 | 6.280 | 6.317 | 6.219 | 6.261 | 181,948 | -0.00(-0.07%) |
Jun 16, 2017 | 6.270 | 6.331 | 6.242 | 6.266 | 126,682 | +0.00(+0.00%) |
Jun 15, 2017 | 6.294 | 6.406 | 6.135 | 6.266 | 325,733 | -0.11(-1.69%) |
Jun 14, 2017 | 6.369 | 6.415 | 6.125 | 6.373 | 502,782 | -0.00(-0.07%) |
Jun 13, 2017 | 6.284 | 6.429 | 6.271 | 6.378 | 269,808 | +0.10(+1.64%) |
Jun 12, 2017 | 6.256 | 6.275 | 6.214 | 6.275 | 133,485 | +0.02(+0.30%) |
Jun 09, 2017 | 6.219 | 6.266 | 6.177 | 6.256 | 176,278 | +0.03(+0.45%) |
Jun 08, 2017 | 6.256 | 6.270 | 6.224 | 6.228 | 160,549 | -0.03(-0.52%) |
Jun 07, 2017 | 6.228 | 6.284 | 6.228 | 6.261 | 149,800 | +0.05(+0.75%) |
Jun 06, 2017 | 6.266 | 6.266 | 6.196 | 6.214 | 232,241 | -0.04(-0.67%) |
Jun 05, 2017 | 6.163 | 6.256 | 6.079 | 6.256 | 272,298 | +0.09(+1.44%) |
Jun 02, 2017 | 6.186 | 6.266 | 6.144 | 6.168 | 192,498 | +0.00(+0.00%) |
Jun 01, 2017 | 6.125 | 6.169 | 6.107 | 6.168 | 152,653 | +0.05(+0.84%) |
May 31, 2017 | 6.177 | 6.177 | 6.111 | 6.116 | 462,259 | -0.06(-0.91%) |
May 30, 2017 | 6.298 | 6.298 | 6.158 | 6.172 | 343,458 | -0.15(-2.44%) |
May 26, 2017 | 6.266 | 6.327 | 6.119 | 6.327 | 396,012 | +0.05(+0.82%) |
May 25, 2017 | 6.302 | 6.325 | 6.216 | 6.275 | 878,794 | -0.02(-0.36%) |
May 24, 2017 | 6.257 | 6.416 | 6.248 | 6.298 | 950,815 | +0.09(+1.47%) |
May 23, 2017 | 6.152 | 6.211 | 6.102 | 6.207 | 372,393 | +0.11(+1.79%) |
May 22, 2017 | 6.120 | 6.143 | 6.098 | 6.098 | 304,772 | +0.01(+0.22%) |
May 19, 2017 | 6.079 | 6.152 | 6.070 | 6.084 | 271,262 | +0.01(+0.15%) |
May 18, 2017 | 6.079 | 6.116 | 6.066 | 6.075 | 258,962 | -0.01(-0.22%) |
May 17, 2017 | 6.184 | 6.184 | 6.088 | 6.088 | 212,434 | -0.13(-2.05%) |
May 16, 2017 | 6.266 | 6.266 | 6.152 | 6.216 | 203,246 | -0.00(-0.07%) |
May 15, 2017 | 6.289 | 6.357 | 6.211 | 6.220 | 172,608 | -0.07(-1.09%) |
May 12, 2017 | 6.293 | 6.346 | 6.057 | 6.289 | 295,822 | +0.03(+0.44%) |
May 11, 2017 | 6.289 | 6.357 | 6.216 | 6.261 | 194,835 | -0.05(-0.72%) |
May 10, 2017 | 6.225 | 6.425 | 6.148 | 6.307 | 384,372 | +0.14(+2.29%) |
May 09, 2017 | 6.220 | 6.225 | 6.148 | 6.166 | 181,543 | -0.05(-0.81%) |
May 08, 2017 | 6.252 | 6.253 | 6.193 | 6.216 | 130,506 | -0.04(-0.58%) |
May 05, 2017 | 6.120 | 6.273 | 6.079 | 6.252 | 188,719 | +0.11(+1.78%) |
May 04, 2017 | 6.384 | 6.393 | 6.043 | 6.143 | 378,970 | -0.20(-3.16%) |
May 03, 2017 | 6.448 | 6.462 | 6.261 | 6.343 | 201,597 | -0.07(-1.14%) |
May 02, 2017 | 6.475 | 6.475 | 6.403 | 6.416 | 114,823 | -0.01(-0.21%) |
May 01, 2017 | 6.544 | 6.553 | 6.403 | 6.430 | 160,154 | -0.09(-1.40%) |
Apr 28, 2017 | 6.480 | 6.535 | 6.389 | 6.521 | 171,723 | +0.05(+0.85%) |
Apr 27, 2017 | 6.480 | 6.553 | 6.398 | 6.466 | 178,280 | +0.00(+0.07%) |
Apr 26, 2017 | 6.412 | 6.503 | 6.406 | 6.462 | 221,773 | +0.06(+1.00%) |
Apr 25, 2017 | 6.375 | 6.421 | 6.362 | 6.398 | 208,575 | +0.03(+0.50%) |
Apr 24, 2017 | 6.471 | 6.507 | 6.330 | 6.366 | 210,400 | -0.03(-0.50%) |
Apr 21, 2017 | 6.544 | 6.562 | 6.371 | 6.398 | 308,159 | -0.11(-1.75%) |
Apr 20, 2017 | 6.453 | 6.540 | 6.398 | 6.512 | 309,918 | +0.09(+1.42%) |
Apr 19, 2017 | 6.398 | 6.444 | 6.391 | 6.421 | 169,808 | +0.02(+0.36%) |
Apr 18, 2017 | 6.330 | 6.444 | 6.314 | 6.398 | 273,295 | +0.07(+1.08%) |
Apr 17, 2017 | 6.298 | 6.343 | 6.293 | 6.330 | 161,568 | +0.02(+0.36%) |
Apr 13, 2017 | 6.252 | 6.348 | 6.252 | 6.307 | 210,536 | +0.05(+0.80%) |
Apr 12, 2017 | 6.307 | 6.311 | 6.230 | 6.257 | 161,937 | -0.04(-0.58%) |
Apr 11, 2017 | 6.375 | 6.375 | 6.289 | 6.293 | 228,699 | -0.08(-1.22%) |
Apr 10, 2017 | 6.343 | 6.371 | 6.325 | 6.371 | 165,119 | +0.03(+0.43%) |
Apr 07, 2017 | 6.348 | 6.353 | 6.280 | 6.343 | 232,597 | -0.00(-0.07%) |
Apr 06, 2017 | 6.289 | 6.353 | 6.225 | 6.348 | 264,226 | +0.11(+1.83%) |
Apr 05, 2017 | 6.334 | 6.339 | 6.230 | 6.234 | 296,838 | -0.07(-1.08%) |
Apr 04, 2017 | 6.252 | 6.325 | 6.248 | 6.302 | 202,761 | +0.04(+0.65%) |