Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.807 | 6.078 | 5.756 | 5.863 | 1,696,571 | +0.10(+1.66%) |
Jan 30, 2019 | 5.752 | 5.775 | 5.720 | 5.767 | 725,320 | +0.03(+0.55%) |
Jan 29, 2019 | 5.736 | 5.752 | 5.704 | 5.736 | 446,553 | +0.00(+0.00%) |
Jan 28, 2019 | 5.728 | 5.744 | 5.688 | 5.736 | 555,964 | -0.02(-0.28%) |
Jan 25, 2019 | 5.752 | 5.779 | 5.696 | 5.752 | 573,972 | +0.02(+0.28%) |
Jan 24, 2019 | 5.664 | 5.744 | 5.648 | 5.736 | 758,196 | +0.07(+1.26%) |
Jan 23, 2019 | 5.672 | 5.712 | 5.656 | 5.664 | 1,045,993 | +0.00(+0.00%) |
Jan 22, 2019 | 5.696 | 5.716 | 5.616 | 5.664 | 685,598 | -0.05(-0.84%) |
Jan 18, 2019 | 5.744 | 5.767 | 5.696 | 5.712 | 402,761 | -0.04(-0.69%) |
Jan 17, 2019 | 5.720 | 5.752 | 5.704 | 5.752 | 1,096,980 | +0.02(+0.42%) |
Jan 16, 2019 | 5.728 | 5.763 | 5.716 | 5.728 | 1,050,418 | +0.00(+0.00%) |
Jan 15, 2019 | 5.712 | 5.744 | 5.696 | 5.728 | 626,280 | -0.01(-0.14%) |
Jan 14, 2019 | 5.759 | 5.779 | 5.704 | 5.736 | 1,191,128 | +0.00(+0.00%) |
Jan 11, 2019 | 5.632 | 5.752 | 5.616 | 5.736 | 675,919 | +0.08(+1.41%) |
Jan 10, 2019 | 5.632 | 5.688 | 5.604 | 5.656 | 725,497 | +0.03(+0.57%) |
Jan 09, 2019 | 5.561 | 5.664 | 5.513 | 5.624 | 1,066,020 | +0.10(+1.73%) |
Jan 08, 2019 | 5.600 | 5.608 | 5.505 | 5.529 | 1,943,191 | -0.07(-1.28%) |
Jan 07, 2019 | 5.489 | 5.652 | 5.473 | 5.600 | 1,703,151 | +0.09(+1.59%) |
Jan 04, 2019 | 5.449 | 5.529 | 5.417 | 5.513 | 872,523 | +0.08(+1.46%) |
Jan 03, 2019 | 5.362 | 5.489 | 5.362 | 5.433 | 1,196,689 | +0.06(+1.04%) |
Jan 02, 2019 | 5.290 | 5.433 | 5.234 | 5.378 | 821,120 | +0.07(+1.35%) |
Dec 31, 2018 | 5.473 | 5.505 | 5.254 | 5.306 | 1,829,520 | -0.18(-3.19%) |
Dec 28, 2018 | 5.489 | 5.529 | 5.441 | 5.481 | 1,548,442 | +0.03(+0.58%) |
Dec 27, 2018 | 5.378 | 5.453 | 5.331 | 5.449 | 1,845,028 | +0.02(+0.29%) |
Dec 26, 2018 | 5.276 | 5.473 | 5.268 | 5.434 | 1,593,862 | +0.16(+2.98%) |
Dec 24, 2018 | 5.308 | 5.347 | 5.229 | 5.276 | 622,897 | -0.06(-1.03%) |
Dec 21, 2018 | 5.284 | 5.441 | 5.261 | 5.331 | 3,544,968 | +0.05(+0.89%) |
Dec 20, 2018 | 5.567 | 5.567 | 5.253 | 5.284 | 1,317,026 | -0.27(-4.82%) |
Dec 19, 2018 | 5.606 | 5.646 | 5.528 | 5.551 | 1,132,679 | -0.06(-0.98%) |
Dec 18, 2018 | 5.591 | 5.677 | 5.567 | 5.606 | 967,287 | +0.06(+0.99%) |
Dec 17, 2018 | 5.795 | 5.795 | 5.520 | 5.551 | 1,492,618 | -0.26(-4.47%) |
Dec 14, 2018 | 5.779 | 5.905 | 5.740 | 5.811 | 719,930 | +0.01(+0.14%) |
Dec 13, 2018 | 5.850 | 5.882 | 5.795 | 5.803 | 882,823 | -0.08(-1.34%) |
Dec 12, 2018 | 5.890 | 5.913 | 5.827 | 5.882 | 717,921 | +0.02(+0.40%) |
Dec 11, 2018 | 5.779 | 5.905 | 5.772 | 5.858 | 792,129 | +0.08(+1.36%) |
Dec 10, 2018 | 6.015 | 6.015 | 5.756 | 5.779 | 2,431,224 | -0.23(-3.80%) |
Dec 07, 2018 | 6.055 | 6.055 | 5.992 | 6.008 | 1,407,813 | -0.02(-0.39%) |
Dec 06, 2018 | 6.000 | 6.039 | 5.952 | 6.031 | 1,160,357 | -0.01(-0.13%) |
Dec 04, 2018 | 6.055 | 6.098 | 6.008 | 6.039 | 1,132,736 | -0.01(-0.13%) |
Dec 03, 2018 | 6.102 | 6.118 | 6.023 | 6.047 | 1,741,320 | -0.03(-0.52%) |
Nov 30, 2018 | 6.008 | 6.078 | 6.004 | 6.078 | 2,609,605 | +0.06(+0.91%) |
Nov 29, 2018 | 5.992 | 6.047 | 5.960 | 6.023 | 604,524 | +0.01(+0.13%) |
Nov 28, 2018 | 6.031 | 6.055 | 5.976 | 6.015 | 1,152,513 | +0.01(+0.13%) |
Nov 27, 2018 | 6.047 | 6.070 | 5.992 | 6.008 | 852,249 | -0.03(-0.52%) |
Nov 26, 2018 | 6.000 | 6.039 | 5.968 | 6.039 | 799,856 | +0.07(+1.19%) |
Nov 23, 2018 | 5.968 | 6.008 | 5.960 | 5.968 | 235,907 | -0.01(-0.13%) |
Nov 21, 2018 | 5.976 | 5.976 | 5.976 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 5.976 | 6.023 | 5.945 | 5.992 | 1,229,355 | -0.01(-0.13%) |
Nov 19, 2018 | 5.937 | 6.031 | 5.897 | 6.000 | 1,423,279 | +0.05(+0.79%) |
Nov 16, 2018 | 5.850 | 5.980 | 5.827 | 5.952 | 1,634,945 | +0.06(+0.93%) |
Nov 15, 2018 | 5.850 | 5.921 | 5.803 | 5.897 | 1,148,466 | +0.01(+0.13%) |
Nov 14, 2018 | 5.882 | 5.937 | 5.835 | 5.890 | 1,068,038 | +0.03(+0.54%) |
Nov 13, 2018 | 5.811 | 5.897 | 5.795 | 5.858 | 995,521 | +0.06(+0.95%) |
Nov 12, 2018 | 5.772 | 5.858 | 5.748 | 5.803 | 994,221 | +0.03(+0.54%) |
Nov 09, 2018 | 5.854 | 5.858 | 5.713 | 5.772 | 1,198,739 | -0.09(-1.61%) |
Nov 08, 2018 | 5.897 | 5.937 | 5.803 | 5.866 | 1,099,267 | -0.06(-1.06%) |
Nov 07, 2018 | 5.882 | 5.945 | 5.827 | 5.929 | 3,391,242 | +0.06(+1.07%) |
Nov 06, 2018 | 5.779 | 5.905 | 5.756 | 5.866 | 1,428,167 | +0.13(+2.19%) |
Nov 05, 2018 | 5.701 | 5.764 | 5.685 | 5.740 | 892,496 | +0.03(+0.55%) |
Nov 02, 2018 | 5.772 | 5.803 | 5.654 | 5.709 | 1,091,659 | -0.06(-0.96%) |
Nov 01, 2018 | 5.473 | 5.772 | 5.473 | 5.764 | 2,841,424 | +0.37(+6.85%) |
Oct 31, 2018 | 5.308 | 5.422 | 5.284 | 5.394 | 4,140,274 | +0.09(+1.78%) |
Oct 30, 2018 | 5.300 | 5.441 | 5.205 | 5.300 | 3,244,842 | +0.00(+0.00%) |
Oct 29, 2018 | 5.323 | 5.481 | 5.174 | 5.300 | 3,451,793 | -0.39(-6.91%) |
Oct 26, 2018 | 5.606 | 5.740 | 5.567 | 5.693 | 1,555,207 | +0.08(+1.40%) |
Oct 25, 2018 | 5.630 | 5.819 | 5.559 | 5.614 | 1,708,690 | -0.19(-3.25%) |
Oct 24, 2018 | 5.787 | 5.858 | 5.787 | 5.803 | 608,564 | +0.01(+0.14%) |
Oct 23, 2018 | 5.842 | 5.897 | 5.748 | 5.795 | 742,768 | -0.07(-1.21%) |
Oct 22, 2018 | 5.913 | 5.968 | 5.858 | 5.866 | 582,454 | -0.02(-0.40%) |
Oct 19, 2018 | 5.905 | 5.960 | 5.878 | 5.890 | 668,425 | -0.02(-0.40%) |
Oct 18, 2018 | 5.929 | 5.960 | 5.882 | 5.913 | 309,406 | -0.02(-0.27%) |
Oct 17, 2018 | 5.874 | 5.945 | 5.874 | 5.929 | 382,946 | +0.02(+0.40%) |
Oct 16, 2018 | 5.842 | 5.968 | 5.803 | 5.905 | 879,022 | +0.09(+1.49%) |
Oct 15, 2018 | 5.795 | 5.882 | 5.779 | 5.819 | 1,064,109 | +0.02(+0.41%) |
Oct 12, 2018 | 5.897 | 5.917 | 5.779 | 5.795 | 724,381 | -0.08(-1.34%) |
Oct 11, 2018 | 5.968 | 6.000 | 5.874 | 5.874 | 717,148 | -0.11(-1.84%) |
Oct 10, 2018 | 6.008 | 6.094 | 5.984 | 5.984 | 539,341 | -0.04(-0.65%) |
Oct 09, 2018 | 6.015 | 6.039 | 5.992 | 6.023 | 686,177 | +0.01(+0.13%) |
Oct 08, 2018 | 6.000 | 6.047 | 5.960 | 6.015 | 585,524 | +0.02(+0.39%) |
Oct 05, 2018 | 6.008 | 6.039 | 5.937 | 5.992 | 499,157 | -0.02(-0.39%) |
Oct 04, 2018 | 6.063 | 6.086 | 5.984 | 6.015 | 659,030 | -0.06(-0.91%) |
Oct 03, 2018 | 6.125 | 6.157 | 6.055 | 6.070 | 838,827 | -0.06(-0.90%) |
Oct 02, 2018 | 6.141 | 6.192 | 6.110 | 6.125 | 469,306 | -0.02(-0.38%) |
Oct 01, 2018 | 6.212 | 6.228 | 6.114 | 6.149 | 824,589 | -0.07(-1.14%) |
Sep 28, 2018 | 6.243 | 6.275 | 6.204 | 6.220 | 865,035 | -0.02(-0.38%) |
Sep 27, 2018 | 6.228 | 6.295 | 6.228 | 6.243 | 1,123,685 | +0.02(+0.38%) |
Sep 26, 2018 | 6.243 | 6.274 | 6.173 | 6.220 | 1,015,901 | -0.02(-0.25%) |
Sep 25, 2018 | 6.243 | 6.251 | 6.204 | 6.235 | 666,206 | +0.01(+0.12%) |
Sep 24, 2018 | 6.282 | 6.313 | 6.212 | 6.228 | 787,338 | -0.05(-0.86%) |
Sep 21, 2018 | 6.251 | 6.290 | 6.189 | 6.282 | 1,782,627 | +0.02(+0.37%) |
Sep 20, 2018 | 6.251 | 6.290 | 6.228 | 6.259 | 625,125 | +0.01(+0.12%) |
Sep 19, 2018 | 6.336 | 6.367 | 6.239 | 6.251 | 1,049,667 | -0.10(-1.59%) |
Sep 18, 2018 | 6.375 | 6.375 | 6.336 | 6.352 | 592,612 | -0.03(-0.49%) |
Sep 17, 2018 | 6.375 | 6.390 | 6.341 | 6.383 | 512,643 | +0.02(+0.24%) |
Sep 14, 2018 | 6.445 | 6.445 | 6.352 | 6.367 | 604,739 | -0.05(-0.73%) |
Sep 13, 2018 | 6.367 | 6.468 | 6.367 | 6.414 | 710,794 | -0.06(-0.96%) |
Sep 12, 2018 | 6.515 | 6.522 | 6.429 | 6.476 | 542,737 | -0.06(-0.95%) |
Sep 11, 2018 | 6.577 | 6.600 | 6.522 | 6.538 | 392,982 | -0.05(-0.82%) |
Sep 10, 2018 | 6.646 | 6.662 | 6.584 | 6.592 | 394,802 | -0.03(-0.47%) |
Sep 07, 2018 | 6.639 | 6.654 | 6.577 | 6.623 | 522,474 | -0.02(-0.23%) |
Sep 06, 2018 | 6.631 | 6.685 | 6.584 | 6.639 | 554,127 | +0.02(+0.23%) |
Sep 05, 2018 | 6.561 | 6.631 | 6.561 | 6.623 | 516,448 | +0.07(+1.07%) |
Sep 04, 2018 | 6.515 | 6.608 | 6.515 | 6.553 | 644,629 | +0.04(+0.60%) |
Aug 31, 2018 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.499 | 6.515 | 6.484 | 6.515 | 404,797 | +0.02(+0.36%) |
Aug 29, 2018 | 6.491 | 6.507 | 6.476 | 6.491 | 385,880 | +0.00(+0.00%) |
Aug 28, 2018 | 6.476 | 6.507 | 6.429 | 6.491 | 317,734 | +0.02(+0.24%) |
Aug 27, 2018 | 6.468 | 6.507 | 6.452 | 6.476 | 419,748 | +0.01(+0.12%) |
Aug 24, 2018 | 6.499 | 6.507 | 6.433 | 6.468 | 591,974 | -0.03(-0.48%) |
Aug 23, 2018 | 6.507 | 6.546 | 6.491 | 6.499 | 371,101 | -0.02(-0.24%) |
Aug 22, 2018 | 6.546 | 6.553 | 6.499 | 6.515 | 432,311 | -0.02(-0.36%) |
Aug 21, 2018 | 6.507 | 6.546 | 6.491 | 6.538 | 496,973 | +0.04(+0.60%) |
Aug 20, 2018 | 6.507 | 6.522 | 6.491 | 6.499 | 520,429 | +0.00(+0.00%) |
Aug 17, 2018 | 6.515 | 6.518 | 6.468 | 6.499 | 656,445 | -0.02(-0.24%) |
Aug 16, 2018 | 6.561 | 6.561 | 6.515 | 6.515 | 511,017 | -0.02(-0.36%) |
Aug 15, 2018 | 6.484 | 6.584 | 6.484 | 6.538 | 1,558,231 | +0.04(+0.60%) |
Aug 14, 2018 | 6.437 | 6.515 | 6.437 | 6.499 | 1,734,507 | +0.04(+0.60%) |
Aug 13, 2018 | 6.359 | 6.476 | 6.344 | 6.460 | 1,083,085 | +0.09(+1.46%) |
Aug 10, 2018 | 6.313 | 6.383 | 6.297 | 6.367 | 1,661,421 | +0.05(+0.74%) |
Aug 09, 2018 | 6.328 | 6.356 | 6.282 | 6.321 | 823,236 | -0.01(-0.12%) |
Aug 08, 2018 | 6.313 | 6.367 | 6.297 | 6.328 | 840,730 | +0.00(+0.00%) |
Aug 07, 2018 | 6.383 | 6.406 | 6.305 | 6.328 | 1,060,281 | -0.05(-0.85%) |
Aug 06, 2018 | 6.398 | 6.398 | 6.348 | 6.383 | 791,961 | -0.02(-0.24%) |
Aug 03, 2018 | 6.452 | 6.484 | 6.398 | 6.398 | 665,600 | -0.07(-1.08%) |
Aug 02, 2018 | 6.476 | 6.546 | 6.452 | 6.468 | 546,256 | -0.02(-0.36%) |
Aug 01, 2018 | 6.476 | 6.499 | 6.383 | 6.491 | 931,009 | +0.00(+0.00%) |
Jul 31, 2018 | 6.305 | 6.491 | 6.212 | 6.491 | 1,468,690 | +0.00(+0.00%) |
Jul 30, 2018 | 6.414 | 6.538 | 6.398 | 6.491 | 808,954 | +0.06(+0.97%) |
Jul 27, 2018 | 6.452 | 6.503 | 6.421 | 6.429 | 992,726 | -0.04(-0.60%) |
Jul 26, 2018 | 6.546 | 6.716 | 6.460 | 6.468 | 1,099,515 | -0.19(-2.80%) |
Jul 25, 2018 | 6.631 | 6.701 | 6.615 | 6.654 | 734,499 | +0.00(+0.00%) |
Jul 24, 2018 | 6.708 | 6.708 | 6.631 | 6.654 | 832,459 | -0.04(-0.58%) |
Jul 23, 2018 | 6.708 | 6.724 | 6.670 | 6.693 | 476,894 | -0.02(-0.35%) |
Jul 20, 2018 | 6.747 | 6.681 | 6.716 | 427,280 | +0.02(+0.23%) | |
Jul 19, 2018 | 6.631 | 6.716 | 6.631 | 6.701 | 570,224 | +0.05(+0.82%) |
Jul 18, 2018 | 6.569 | 6.681 | 6.569 | 6.646 | 1,409,549 | +0.06(+0.94%) |
Jul 17, 2018 | 6.654 | 6.685 | 6.577 | 6.584 | 1,035,518 | -0.06(-0.93%) |
Jul 16, 2018 | 6.662 | 6.701 | 6.635 | 6.646 | 638,657 | +0.00(+0.00%) |
Jul 13, 2018 | 6.693 | 6.747 | 6.608 | 6.646 | 1,021,566 | -0.07(-1.04%) |
Jul 12, 2018 | 6.801 | 6.825 | 6.670 | 6.716 | 958,799 | -0.08(-1.14%) |
Jul 11, 2018 | 6.887 | 6.782 | 6.794 | 1,227,401 | -0.02(-0.34%) | |
Jul 10, 2018 | 7.003 | 7.034 | 6.782 | 6.817 | 3,170,445 | -0.33(-4.56%) |
Jul 09, 2018 | 7.174 | 7.174 | 7.119 | 7.143 | 397,729 | -0.02(-0.32%) |
Jul 06, 2018 | 7.174 | 7.197 | 7.143 | 7.166 | 440,319 | +0.02(+0.22%) |
Jul 05, 2018 | 7.119 | 7.158 | 7.096 | 7.150 | 359,139 | +0.04(+0.55%) |
Jul 03, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.12(+1.78%) | |
Jul 02, 2018 | 6.926 | 6.995 | 6.922 | 6.988 | 742,783 | +0.05(+0.67%) |
Jun 29, 2018 | 6.933 | 6.980 | 6.871 | 6.941 | 647,959 | +0.00(+0.00%) |
Jun 28, 2018 | 6.794 | 6.957 | 6.794 | 6.941 | 839,713 | +0.14(+2.05%) |
Jun 27, 2018 | 6.992 | 6.992 | 6.801 | 6.801 | 868,770 | -0.18(-2.62%) |
Jun 26, 2018 | 6.977 | 7.046 | 6.969 | 6.985 | 867,244 | -0.01(-0.11%) |
Jun 25, 2018 | 7.023 | 7.053 | 6.985 | 6.992 | 625,494 | -0.03(-0.43%) |
Jun 22, 2018 | 7.023 | 7.061 | 6.977 | 7.023 | 1,177,385 | +0.01(+0.11%) |
Jun 21, 2018 | 7.053 | 7.053 | 7.008 | 7.015 | 738,057 | -0.05(-0.65%) |
Jun 20, 2018 | 7.092 | 7.095 | 7.030 | 7.061 | 803,100 | -0.03(-0.43%) |
Jun 19, 2018 | 7.095 | 7.023 | 7.092 | 653,876 | +0.05(+0.65%) | |
Jun 18, 2018 | 6.939 | 7.046 | 6.916 | 7.046 | 530,133 | +0.11(+1.65%) |
Jun 15, 2018 | 6.966 | 6.924 | 6.931 | 1,615,721 | +0.01(+0.11%) | |
Jun 14, 2018 | 6.939 | 6.939 | 6.863 | 6.924 | 1,082,801 | -0.02(-0.22%) |
Jun 13, 2018 | 7.000 | 7.000 | 6.908 | 6.939 | 737,836 | -0.05(-0.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.947 | 6.992 | 569,170 | -0.01(-0.11%) |
Jun 11, 2018 | 6.947 | 7.000 | 6.935 | 7.000 | 406,848 | +0.05(+0.77%) |
Jun 08, 2018 | 6.908 | 6.969 | 6.908 | 6.947 | 502,277 | +0.02(+0.33%) |
Jun 07, 2018 | 6.939 | 6.969 | 6.916 | 6.924 | 516,578 | +0.01(+0.11%) |
Jun 06, 2018 | 6.893 | 6.916 | 567,500 | -0.02(-0.33%) | ||
Jun 05, 2018 | 7.061 | 7.099 | 6.924 | 6.939 | 936,242 | -0.11(-1.62%) |
Jun 04, 2018 | 7.023 | 7.061 | 6.954 | 7.053 | 1,117,344 | +0.05(+0.76%) |
Jun 01, 2018 | 7.008 | 7.008 | 6.947 | 7.000 | 759,329 | +0.02(+0.22%) |
May 31, 2018 | 7.137 | 7.137 | 6.973 | 6.985 | 1,085,618 | -0.15(-2.14%) |
May 30, 2018 | 7.122 | 7.153 | 7.092 | 7.137 | 566,268 | +0.03(+0.43%) |
May 29, 2018 | 7.053 | 7.122 | 7.038 | 7.107 | 986,985 | +0.03(+0.43%) |
May 25, 2018 | 7.076 | 7.076 | 7.076 | 0 | +0.05(+0.65%) | |
May 24, 2018 | 7.046 | 7.046 | 6.969 | 7.030 | 637,039 | -0.02(-0.22%) |
May 23, 2018 | 7.038 | 7.053 | 6.985 | 7.046 | 675,580 | +0.02(+0.33%) |
May 22, 2018 | 6.992 | 7.038 | 6.954 | 7.023 | 585,929 | +0.03(+0.44%) |
May 21, 2018 | 6.947 | 7.000 | 6.924 | 6.992 | 609,716 | +0.05(+0.66%) |
May 18, 2018 | 6.893 | 6.947 | 6.847 | 6.947 | 830,309 | +0.08(+1.11%) |
May 17, 2018 | 6.832 | 6.878 | 6.832 | 6.870 | 638,275 | +0.02(+0.22%) |
May 16, 2018 | 6.840 | 6.863 | 6.809 | 6.855 | 676,579 | +0.05(+0.67%) |
May 15, 2018 | 6.748 | 6.832 | 6.733 | 6.809 | 683,243 | +0.05(+0.68%) |
May 14, 2018 | 6.794 | 6.801 | 6.763 | 6.763 | 385,677 | -0.02(-0.34%) |
May 11, 2018 | 6.824 | 6.840 | 6.779 | 6.786 | 413,263 | -0.03(-0.45%) |
May 10, 2018 | 6.794 | 6.824 | 6.748 | 6.817 | 690,560 | +0.05(+0.79%) |
May 09, 2018 | 6.733 | 6.771 | 6.664 | 6.763 | 672,164 | +0.02(+0.23%) |
May 08, 2018 | 6.809 | 6.809 | 6.737 | 6.748 | 617,896 | -0.07(-1.01%) |
May 07, 2018 | 6.801 | 6.855 | 6.760 | 6.817 | 621,130 | +0.04(+0.56%) |
May 04, 2018 | 6.702 | 6.821 | 6.679 | 6.779 | 730,941 | +0.07(+1.02%) |
May 03, 2018 | 6.656 | 6.885 | 6.603 | 6.710 | 750,605 | +0.07(+1.03%) |
May 02, 2018 | 6.695 | 6.718 | 6.641 | 6.641 | 673,147 | -0.05(-0.80%) |
May 01, 2018 | 6.718 | 6.733 | 6.664 | 6.695 | 500,734 | -0.02(-0.34%) |
Apr 30, 2018 | 6.740 | 6.786 | 6.718 | 6.718 | 689,579 | -0.04(-0.57%) |
Apr 27, 2018 | 6.832 | 6.847 | 6.748 | 6.756 | 504,230 | -0.06(-0.90%) |
Apr 26, 2018 | 6.718 | 6.870 | 6.679 | 6.817 | 944,762 | +0.02(+0.22%) |
Apr 25, 2018 | 6.718 | 6.813 | 6.702 | 6.801 | 550,944 | +0.07(+1.02%) |
Apr 24, 2018 | 6.672 | 6.748 | 6.672 | 6.733 | 348,824 | +0.07(+1.03%) |
Apr 23, 2018 | 6.702 | 6.706 | 6.660 | 6.664 | 423,247 | -0.02(-0.23%) |
Apr 20, 2018 | 6.702 | 6.702 | 6.649 | 6.679 | 453,115 | -0.01(-0.11%) |
Apr 19, 2018 | 6.725 | 6.771 | 6.664 | 6.687 | 522,866 | -0.06(-0.91%) |
Apr 18, 2018 | 6.748 | 6.786 | 6.733 | 6.748 | 676,812 | +0.02(+0.23%) |
Apr 17, 2018 | 6.656 | 6.733 | 6.611 | 6.733 | 904,306 | +0.11(+1.61%) |
Apr 16, 2018 | 6.595 | 6.641 | 6.557 | 6.626 | 559,332 | +0.05(+0.70%) |
Apr 13, 2018 | 6.641 | 6.649 | 6.542 | 6.580 | 509,489 | -0.04(-0.58%) |
Apr 12, 2018 | 6.664 | 6.664 | 6.595 | 6.618 | 477,718 | -0.04(-0.57%) |
Apr 11, 2018 | 6.664 | 6.664 | 6.606 | 6.656 | 449,972 | +0.00(+0.00%) |
Apr 10, 2018 | 6.664 | 6.679 | 6.618 | 6.656 | 713,469 | +0.02(+0.23%) |
Apr 09, 2018 | 6.664 | 6.679 | 6.584 | 6.641 | 805,343 | +0.00(+0.00%) |
Apr 06, 2018 | 6.626 | 6.656 | 6.595 | 6.641 | 1,061,422 | +0.02(+0.23%) |
Apr 05, 2018 | 6.641 | 6.656 | 6.580 | 6.626 | 758,389 | -0.01(-0.12%) |
Apr 04, 2018 | 6.565 | 6.664 | 6.557 | 6.634 | 743,655 | +0.05(+0.70%) |
Apr 03, 2018 | 6.519 | 6.626 | 6.515 | 6.588 | 645,160 | +0.07(+1.05%) |
Apr 02, 2018 | 6.580 | 6.618 | 6.473 | 6.519 | 953,872 | -0.08(-1.27%) |
Mar 29, 2018 | 6.603 | 6.603 | 6.603 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 6.466 | 6.626 | 6.466 | 6.611 | 1,301,051 | +0.15(+2.36%) |
Mar 27, 2018 | 6.443 | 6.510 | 6.406 | 6.458 | 1,048,379 | +0.01(+0.23%) |
Mar 26, 2018 | 6.443 | 6.473 | 6.424 | 6.443 | 596,492 | +0.04(+0.58%) |
Mar 23, 2018 | 6.473 | 6.525 | 6.406 | 6.406 | 983,900 | -0.04(-0.58%) |
Mar 22, 2018 | 6.443 | 6.518 | 6.443 | 6.443 | 776,835 | -0.02(-0.35%) |
Mar 21, 2018 | 6.488 | 6.533 | 6.458 | 6.465 | 839,770 | -0.01(-0.23%) |
Mar 20, 2018 | 6.533 | 6.585 | 6.465 | 6.480 | 628,881 | -0.06(-0.92%) |
Mar 19, 2018 | 6.615 | 6.630 | 6.477 | 6.540 | 725,088 | -0.09(-1.36%) |
Mar 16, 2018 | 6.563 | 6.630 | 6.503 | 6.630 | 1,770,065 | +0.09(+1.37%) |
Mar 15, 2018 | 6.600 | 6.600 | 6.443 | 6.540 | 1,020,577 | -0.06(-0.91%) |
Mar 14, 2018 | 6.615 | 6.645 | 6.578 | 6.600 | 1,136,197 | -0.01(-0.23%) |
Mar 13, 2018 | 6.638 | 6.653 | 6.600 | 6.615 | 596,879 | -0.01(-0.11%) |
Mar 12, 2018 | 6.525 | 6.638 | 6.525 | 6.623 | 860,941 | +0.11(+1.73%) |
Mar 09, 2018 | 6.533 | 6.533 | 6.436 | 6.510 | 875,659 | -0.01(-0.12%) |
Mar 08, 2018 | 6.548 | 6.548 | 6.477 | 6.518 | 553,151 | -0.01(-0.11%) |
Mar 07, 2018 | 6.555 | 6.525 | 939,418 | +0.01(+0.11%) | ||
Mar 06, 2018 | 6.488 | 6.533 | 6.413 | 6.518 | 906,409 | +0.03(+0.46%) |
Mar 05, 2018 | 6.398 | 6.510 | 6.391 | 6.488 | 929,119 | +0.09(+1.41%) |
Mar 02, 2018 | 6.233 | 6.398 | 6.233 | 6.398 | 1,193,876 | +0.13(+2.03%) |
Mar 01, 2018 | 6.256 | 6.338 | 6.226 | 6.271 | 1,209,378 | +0.01(+0.24%) |
Feb 28, 2018 | 6.368 | 6.406 | 6.256 | 6.256 | 1,298,565 | -0.11(-1.76%) |
Feb 27, 2018 | 6.555 | 6.570 | 6.368 | 6.368 | 778,968 | -0.18(-2.75%) |
Feb 26, 2018 | 6.518 | 6.548 | 6.477 | 6.548 | 452,129 | +0.04(+0.58%) |
Feb 23, 2018 | 6.428 | 6.510 | 6.428 | 6.510 | 513,231 | +0.09(+1.40%) |
Feb 22, 2018 | 6.413 | 6.421 | 1,315,598 | -0.01(-0.12%) | ||
Feb 21, 2018 | 6.428 | 6.525 | 6.428 | 6.428 | 1,536,605 | +0.01(+0.23%) |
Feb 20, 2018 | 6.630 | 6.653 | 6.391 | 6.413 | 2,163,020 | -0.22(-3.39%) |
Feb 16, 2018 | 6.638 | 6.638 | 6.638 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.623 | 6.660 | 6.540 | 6.645 | 1,017,444 | +0.05(+0.80%) |
Feb 14, 2018 | 6.555 | 6.612 | 6.540 | 6.593 | 622,060 | -0.01(-0.11%) |
Feb 13, 2018 | 6.518 | 6.630 | 6.465 | 6.600 | 871,379 | +0.07(+1.03%) |
Feb 12, 2018 | 6.443 | 6.548 | 6.421 | 6.533 | 1,189,389 | +0.09(+1.40%) |
Feb 09, 2018 | 6.480 | 6.503 | 6.353 | 6.443 | 1,844,785 | +0.00(+0.00%) |
Feb 08, 2018 | 6.436 | 6.548 | 6.421 | 6.443 | 1,310,797 | +0.01(+0.12%) |
Feb 07, 2018 | 6.450 | 6.495 | 6.421 | 6.436 | 1,313,061 | -0.01(-0.23%) |
Feb 06, 2018 | 6.196 | 6.495 | 6.196 | 6.450 | 2,317,335 | +0.08(+1.29%) |
Feb 05, 2018 | 6.383 | 6.443 | 6.271 | 6.368 | 2,469,107 | -0.04(-0.70%) |
Feb 02, 2018 | 6.361 | 6.421 | 6.342 | 6.413 | 2,174,983 | +0.00(+0.00%) |