Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.931 | 6.993 | 6.896 | 6.952 | 66,357 | +0.01(+0.20%) |
Apr 27, 2018 | 6.959 | 6.972 | 6.896 | 6.938 | 77,312 | -0.02(-0.28%) |
Apr 26, 2018 | 6.978 | 6.978 | 6.929 | 6.957 | 75,639 | -0.01(-0.20%) |
Apr 25, 2018 | 6.922 | 6.992 | 6.866 | 6.971 | 165,064 | +0.03(+0.50%) |
Apr 24, 2018 | 6.985 | 6.999 | 6.936 | 6.936 | 101,340 | -0.06(-0.79%) |
Apr 23, 2018 | 6.992 | 7.047 | 6.957 | 6.992 | 188,617 | -0.10(-1.46%) |
Apr 20, 2018 | 7.103 | 7.137 | 6.964 | 7.096 | 148,737 | +0.04(+0.59%) |
Apr 19, 2018 | 6.929 | 7.097 | 6.929 | 7.054 | 205,873 | +0.12(+1.80%) |
Apr 18, 2018 | 6.756 | 6.985 | 6.756 | 6.929 | 301,446 | +0.17(+2.56%) |
Apr 17, 2018 | 6.749 | 6.791 | 6.583 | 6.756 | 125,422 | +0.03(+0.52%) |
Apr 16, 2018 | 6.763 | 6.784 | 6.652 | 6.721 | 119,820 | +0.00(+0.00%) |
Apr 13, 2018 | 6.735 | 6.777 | 6.694 | 6.721 | 178,726 | -0.01(-0.10%) |
Apr 12, 2018 | 6.714 | 6.742 | 6.680 | 6.728 | 145,881 | +0.02(+0.31%) |
Apr 11, 2018 | 6.624 | 6.714 | 6.617 | 6.708 | 110,116 | +0.04(+0.62%) |
Apr 10, 2018 | 6.604 | 6.714 | 6.552 | 6.666 | 127,364 | +0.14(+2.12%) |
Apr 09, 2018 | 6.576 | 6.644 | 6.527 | 6.527 | 75,648 | -0.05(-0.74%) |
Apr 06, 2018 | 6.583 | 6.680 | 6.520 | 6.576 | 116,345 | -0.01(-0.21%) |
Apr 05, 2018 | 6.666 | 6.708 | 6.562 | 6.590 | 328,051 | -0.09(-1.35%) |
Apr 04, 2018 | 6.652 | 6.687 | 6.610 | 6.680 | 133,440 | +0.03(+0.42%) |
Apr 03, 2018 | 6.583 | 6.687 | 6.549 | 6.652 | 104,491 | +0.07(+1.05%) |
Apr 02, 2018 | 6.687 | 6.687 | 6.523 | 6.583 | 101,920 | -0.10(-1.55%) |
Mar 29, 2018 | 6.687 | 6.687 | 6.687 | 0 | +0.14(+2.12%) | |
Mar 28, 2018 | 6.576 | 6.687 | 6.548 | 6.548 | 184,123 | -0.07(-1.00%) |
Mar 27, 2018 | 6.704 | 6.704 | 6.566 | 6.614 | 109,192 | -0.03(-0.52%) |
Mar 26, 2018 | 6.539 | 6.704 | 6.539 | 6.649 | 229,013 | +0.08(+1.15%) |
Mar 23, 2018 | 6.621 | 6.704 | 6.539 | 6.573 | 140,020 | -0.08(-1.14%) |
Mar 22, 2018 | 6.614 | 6.704 | 6.570 | 6.649 | 148,971 | +0.01(+0.10%) |
Mar 21, 2018 | 6.497 | 6.676 | 6.497 | 6.642 | 225,211 | +0.11(+1.68%) |
Mar 20, 2018 | 6.477 | 6.559 | 6.436 | 6.532 | 94,925 | +0.08(+1.28%) |
Mar 19, 2018 | 6.415 | 6.463 | 6.360 | 6.449 | 82,337 | +0.03(+0.43%) |
Mar 16, 2018 | 6.277 | 6.473 | 6.256 | 6.422 | 125,589 | +0.14(+2.19%) |
Mar 15, 2018 | 6.346 | 6.392 | 6.229 | 6.284 | 98,187 | -0.03(-0.54%) |
Mar 14, 2018 | 6.429 | 6.449 | 6.222 | 6.319 | 215,082 | -0.05(-0.76%) |
Mar 13, 2018 | 6.408 | 6.477 | 6.326 | 6.367 | 123,578 | -0.04(-0.64%) |
Mar 12, 2018 | 6.449 | 6.497 | 6.339 | 6.408 | 115,371 | -0.01(-0.21%) |
Mar 09, 2018 | 6.312 | 6.425 | 6.291 | 6.422 | 127,269 | +0.06(+0.97%) |
Mar 08, 2018 | 6.381 | 6.408 | 6.271 | 6.360 | 148,812 | -0.04(-0.64%) |
Mar 07, 2018 | 6.401 | 6.288 | 6.401 | 75,456 | +0.09(+1.42%) | |
Mar 06, 2018 | 6.360 | 6.429 | 6.312 | 6.312 | 109,021 | -0.03(-0.54%) |
Mar 05, 2018 | 6.326 | 6.394 | 6.277 | 6.346 | 91,614 | +0.02(+0.33%) |
Mar 02, 2018 | 6.236 | 6.408 | 6.222 | 6.326 | 65,863 | +0.08(+1.21%) |
Mar 01, 2018 | 6.271 | 6.332 | 6.216 | 6.250 | 98,462 | -0.04(-0.66%) |
Feb 28, 2018 | 6.580 | 6.598 | 6.277 | 6.291 | 146,469 | -0.28(-4.29%) |
Feb 27, 2018 | 6.546 | 6.573 | 6.394 | 6.573 | 103,161 | +0.05(+0.80%) |
Feb 26, 2018 | 6.480 | 6.548 | 6.364 | 6.521 | 164,071 | +0.10(+1.60%) |
Feb 23, 2018 | 6.378 | 6.432 | 6.248 | 6.419 | 140,567 | +0.05(+0.86%) |
Feb 22, 2018 | 6.323 | 6.391 | 6.276 | 6.364 | 94,969 | +0.08(+1.19%) |
Feb 21, 2018 | 6.316 | 6.323 | 6.193 | 6.289 | 152,415 | +0.04(+0.66%) |
Feb 20, 2018 | 6.398 | 6.426 | 6.248 | 6.248 | 73,490 | -0.19(-2.97%) |
Feb 16, 2018 | 6.439 | 6.439 | 6.439 | 0 | +0.09(+1.40%) | |
Feb 15, 2018 | 6.357 | 6.393 | 6.282 | 6.350 | 77,702 | +0.01(+0.22%) |
Feb 14, 2018 | 6.330 | 6.419 | 6.258 | 6.337 | 110,002 | +0.01(+0.11%) |
Feb 13, 2018 | 6.268 | 6.337 | 6.227 | 6.330 | 63,896 | +0.06(+0.98%) |
Feb 12, 2018 | 6.132 | 6.385 | 6.132 | 6.268 | 241,747 | +0.15(+2.46%) |
Feb 09, 2018 | 6.234 | 6.275 | 6.029 | 6.118 | 258,392 | -0.14(-2.18%) |
Feb 08, 2018 | 6.241 | 6.296 | 6.207 | 6.255 | 131,095 | +0.01(+0.22%) |
Feb 07, 2018 | 6.323 | 6.323 | 6.221 | 6.241 | 155,297 | -0.12(-1.93%) |
Feb 06, 2018 | 6.186 | 6.432 | 6.186 | 6.364 | 193,892 | +0.13(+2.07%) |
Feb 05, 2018 | 6.255 | 6.296 | 6.255 | 6.235 | 177,742 | -0.07(-1.07%) |
Feb 02, 2018 | 6.296 | 6.370 | 6.262 | 6.303 | 154,310 | -0.05(-0.75%) |
Feb 01, 2018 | 6.255 | 6.370 | 6.255 | 6.350 | 82,776 | +0.07(+1.09%) |
Jan 31, 2018 | 6.344 | 6.403 | 6.180 | 6.282 | 177,570 | -0.05(-0.76%) |
Jan 30, 2018 | 6.432 | 6.501 | 6.323 | 6.330 | 138,741 | -0.10(-1.49%) |
Jan 29, 2018 | 6.392 | 6.548 | 6.338 | 6.426 | 204,271 | -0.03(-0.42%) |
Jan 26, 2018 | 6.446 | 6.524 | 6.378 | 6.453 | 172,142 | -0.01(-0.11%) |
Jan 25, 2018 | 6.595 | 6.595 | 6.446 | 6.460 | 108,104 | -0.09(-1.35%) |
Jan 24, 2018 | 6.548 | 6.595 | 6.446 | 6.548 | 165,378 | -0.02(-0.31%) |
Jan 23, 2018 | 6.473 | 6.609 | 6.446 | 6.568 | 195,165 | +0.09(+1.47%) |
Jan 22, 2018 | 6.209 | 6.494 | 6.209 | 6.473 | 158,306 | +0.24(+3.81%) |
Jan 19, 2018 | 6.222 | 6.317 | 6.141 | 6.236 | 141,667 | +0.05(+0.77%) |
Jan 18, 2018 | 6.378 | 6.399 | 6.141 | 6.188 | 132,913 | -0.23(-3.59%) |
Jan 17, 2018 | 6.426 | 6.500 | 6.283 | 6.419 | 186,254 | +0.04(+0.64%) |
Jan 16, 2018 | 6.392 | 6.436 | 6.304 | 6.378 | 260,063 | +0.02(+0.32%) |
Jan 12, 2018 | 6.358 | 6.358 | 6.358 | 0 | +0.05(+0.75%) | |
Jan 11, 2018 | 6.046 | 6.324 | 6.039 | 6.310 | 363,223 | +0.27(+4.49%) |
Jan 10, 2018 | 6.086 | 6.141 | 6.019 | 6.039 | 141,414 | -0.01(-0.22%) |
Jan 09, 2018 | 5.917 | 6.073 | 5.894 | 6.053 | 118,550 | +0.14(+2.41%) |
Jan 08, 2018 | 5.951 | 5.964 | 5.808 | 5.910 | 193,045 | -0.05(-0.91%) |
Jan 05, 2018 | 6.093 | 6.107 | 5.958 | 5.964 | 148,511 | -0.16(-2.55%) |
Jan 04, 2018 | 6.161 | 6.181 | 6.107 | 6.120 | 197,064 | -0.03(-0.55%) |
Jan 03, 2018 | 6.093 | 6.175 | 6.032 | 6.154 | 150,582 | +0.14(+2.37%) |
Jan 02, 2018 | 6.025 | 6.127 | 5.992 | 6.012 | 170,385 | -0.01(-0.11%) |
Dec 29, 2017 | 6.019 | 6.019 | 6.019 | 0 | -0.01(-0.22%) | |
Dec 28, 2017 | 5.944 | 6.059 | 5.944 | 6.032 | 135,221 | +0.04(+0.69%) |
Dec 27, 2017 | 6.025 | 6.079 | 5.971 | 5.991 | 364,868 | -0.03(-0.56%) |
Dec 26, 2017 | 5.977 | 6.052 | 5.977 | 6.025 | 237,465 | +0.03(+0.56%) |
Dec 22, 2017 | 5.977 | 6.085 | 5.977 | 5.991 | 152,180 | -0.03(-0.45%) |
Dec 21, 2017 | 6.099 | 6.139 | 5.937 | 6.018 | 235,803 | -0.12(-1.98%) |
Dec 20, 2017 | 5.937 | 6.139 | 5.903 | 6.139 | 234,189 | +0.18(+3.06%) |
Dec 19, 2017 | 5.991 | 6.072 | 5.957 | 5.957 | 174,770 | -0.05(-0.90%) |
Dec 18, 2017 | 6.031 | 6.133 | 5.836 | 6.011 | 289,554 | -0.03(-0.56%) |
Dec 15, 2017 | 6.139 | 6.139 | 6.045 | 6.045 | 199,559 | -0.08(-1.32%) |
Dec 14, 2017 | 6.153 | 6.169 | 6.072 | 6.126 | 63,367 | -0.01(-0.22%) |
Dec 13, 2017 | 6.079 | 6.139 | 6.079 | 6.139 | 78,575 | +0.04(+0.66%) |
Dec 12, 2017 | 6.058 | 6.139 | 6.049 | 6.099 | 114,229 | +0.05(+0.78%) |
Dec 11, 2017 | 6.153 | 6.171 | 6.045 | 6.052 | 110,009 | -0.08(-1.32%) |
Dec 08, 2017 | 6.207 | 6.261 | 6.133 | 6.133 | 173,829 | -0.11(-1.73%) |
Dec 07, 2017 | 6.200 | 6.241 | 6.149 | 6.241 | 281,195 | +0.09(+1.54%) |
Dec 06, 2017 | 6.180 | 6.207 | 6.139 | 6.146 | 120,579 | -0.06(-0.98%) |
Dec 05, 2017 | 6.193 | 6.241 | 6.174 | 6.207 | 79,676 | +0.00(+0.00%) |
Dec 04, 2017 | 6.160 | 6.160 | 6.146 | 6.207 | 210,024 | +0.00(+0.00%) |
Dec 01, 2017 | 6.375 | 6.416 | 6.207 | 6.207 | 264,363 | -0.13(-2.13%) |
Nov 30, 2017 | 6.247 | 6.365 | 6.228 | 6.342 | 148,777 | +0.09(+1.40%) |
Nov 29, 2017 | 6.180 | 6.254 | 6.173 | 6.254 | 112,693 | +0.07(+1.21%) |
Nov 28, 2017 | 6.172 | 6.219 | 6.172 | 6.179 | 55,478 | +0.01(+0.11%) |
Nov 27, 2017 | 6.125 | 6.266 | 6.125 | 6.172 | 99,826 | +0.01(+0.11%) |
Nov 24, 2017 | 6.172 | 6.293 | 6.136 | 6.166 | 17,364 | -0.01(-0.11%) |
Nov 22, 2017 | 6.139 | 6.246 | 6.125 | 6.172 | 157,464 | +0.02(+0.33%) |
Nov 21, 2017 | 6.172 | 6.206 | 6.092 | 6.152 | 91,561 | +0.00(+0.00%) |
Nov 20, 2017 | 6.139 | 6.256 | 6.139 | 6.152 | 60,198 | -0.05(-0.76%) |
Nov 17, 2017 | 6.139 | 6.226 | 6.053 | 6.199 | 195,792 | +0.07(+1.09%) |
Nov 16, 2017 | 6.327 | 6.360 | 6.112 | 6.132 | 136,409 | -0.17(-2.77%) |
Nov 15, 2017 | 6.374 | 6.421 | 6.293 | 6.307 | 123,716 | -0.10(-1.57%) |
Nov 14, 2017 | 6.441 | 6.508 | 6.374 | 6.407 | 214,756 | +0.00(+0.00%) |
Nov 13, 2017 | 6.374 | 6.461 | 6.340 | 6.407 | 163,891 | -0.03(-0.42%) |
Nov 10, 2017 | 6.541 | 6.602 | 6.407 | 6.434 | 91,429 | -0.11(-1.74%) |
Nov 09, 2017 | 6.488 | 6.588 | 6.481 | 6.548 | 115,287 | -0.03(-0.41%) |
Nov 08, 2017 | 6.508 | 6.595 | 6.374 | 6.575 | 183,171 | +0.09(+1.34%) |
Nov 07, 2017 | 6.354 | 6.515 | 6.340 | 6.488 | 224,227 | +0.10(+1.58%) |
Nov 06, 2017 | 6.260 | 6.407 | 6.172 | 6.387 | 125,797 | +0.07(+1.17%) |
Nov 03, 2017 | 6.219 | 6.340 | 6.219 | 6.313 | 125,967 | +0.08(+1.29%) |
Nov 02, 2017 | 6.186 | 6.239 | 6.156 | 6.233 | 98,893 | +0.05(+0.76%) |
Nov 01, 2017 | 6.239 | 6.245 | 6.072 | 6.186 | 141,196 | +0.01(+0.11%) |
Oct 31, 2017 | 6.085 | 6.227 | 6.085 | 6.179 | 193,223 | +0.09(+1.43%) |
Oct 30, 2017 | 6.206 | 6.239 | 6.045 | 6.092 | 133,227 | -0.05(-0.83%) |
Oct 27, 2017 | 6.070 | 6.163 | 6.053 | 6.143 | 53,043 | +0.06(+0.99%) |
Oct 26, 2017 | 6.170 | 6.170 | 5.936 | 6.083 | 151,853 | -0.09(-1.41%) |
Oct 25, 2017 | 6.116 | 6.190 | 5.970 | 6.170 | 170,692 | +0.03(+0.54%) |
Oct 24, 2017 | 6.063 | 6.136 | 6.046 | 6.136 | 99,939 | +0.05(+0.88%) |
Oct 23, 2017 | 6.096 | 6.116 | 6.030 | 6.083 | 78,712 | -0.01(-0.22%) |
Oct 20, 2017 | 6.110 | 6.130 | 6.050 | 6.096 | 65,282 | -0.01(-0.22%) |
Oct 19, 2017 | 6.050 | 6.116 | 6.043 | 6.110 | 54,224 | -0.03(-0.43%) |
Oct 18, 2017 | 6.156 | 6.190 | 6.036 | 6.136 | 78,720 | +0.00(+0.00%) |
Oct 17, 2017 | 6.170 | 6.170 | 6.079 | 6.136 | 101,995 | +0.00(+0.00%) |
Oct 16, 2017 | 6.236 | 6.243 | 6.084 | 6.136 | 119,368 | -0.05(-0.76%) |
Oct 13, 2017 | 6.203 | 6.210 | 6.143 | 6.183 | 105,185 | -0.01(-0.22%) |
Oct 12, 2017 | 6.136 | 6.256 | 6.113 | 6.196 | 133,066 | -0.01(-0.21%) |
Oct 11, 2017 | 6.090 | 6.216 | 6.069 | 6.210 | 393,615 | +0.11(+1.75%) |
Oct 10, 2017 | 6.103 | 6.123 | 6.036 | 6.103 | 76,081 | -0.01(-0.22%) |
Oct 09, 2017 | 6.036 | 6.123 | 6.010 | 6.116 | 116,289 | +0.11(+1.78%) |
Oct 06, 2017 | 5.983 | 6.036 | 5.882 | 6.010 | 159,237 | +0.01(+0.11%) |
Oct 05, 2017 | 5.923 | 6.003 | 5.843 | 6.003 | 201,168 | +0.11(+1.93%) |
Oct 04, 2017 | 5.809 | 5.903 | 5.756 | 5.889 | 144,540 | +0.07(+1.26%) |
Oct 03, 2017 | 5.716 | 5.828 | 5.656 | 5.816 | 108,341 | +0.05(+0.81%) |
Oct 02, 2017 | 5.823 | 5.823 | 5.656 | 5.769 | 100,174 | -0.04(-0.69%) |
Sep 29, 2017 | 5.809 | 5.896 | 5.762 | 5.809 | 95,687 | -0.03(-0.46%) |
Sep 28, 2017 | 5.836 | 5.876 | 5.709 | 5.836 | 149,218 | +0.08(+1.39%) |
Sep 27, 2017 | 5.822 | 5.822 | 5.743 | 5.756 | 51,585 | -0.03(-0.57%) |
Sep 26, 2017 | 5.709 | 5.822 | 5.666 | 5.789 | 106,933 | +0.11(+1.87%) |
Sep 25, 2017 | 5.636 | 5.729 | 5.603 | 5.683 | 67,050 | +0.09(+1.54%) |
Sep 22, 2017 | 5.510 | 5.696 | 5.510 | 5.597 | 142,767 | +0.05(+0.96%) |
Sep 21, 2017 | 5.709 | 5.766 | 5.537 | 5.543 | 148,442 | -0.21(-3.69%) |
Sep 20, 2017 | 5.749 | 5.869 | 5.749 | 5.756 | 77,594 | +0.03(+0.46%) |
Sep 19, 2017 | 5.802 | 5.875 | 5.716 | 5.729 | 47,520 | -0.07(-1.26%) |
Sep 18, 2017 | 5.962 | 5.968 | 5.802 | 5.802 | 116,537 | -0.14(-2.35%) |
Sep 15, 2017 | 5.709 | 5.942 | 5.696 | 5.942 | 199,384 | +0.12(+2.05%) |
Sep 14, 2017 | 5.630 | 5.862 | 5.630 | 5.822 | 113,817 | +0.18(+3.18%) |
Sep 13, 2017 | 5.477 | 5.703 | 5.477 | 5.643 | 89,774 | +0.13(+2.41%) |
Sep 12, 2017 | 5.437 | 5.536 | 5.424 | 5.510 | 83,078 | +0.05(+0.97%) |
Sep 11, 2017 | 5.470 | 5.497 | 5.414 | 5.457 | 123,829 | -0.06(-1.08%) |
Sep 08, 2017 | 5.510 | 5.557 | 5.411 | 5.517 | 116,740 | +0.01(+0.12%) |
Sep 07, 2017 | 5.437 | 5.517 | 5.417 | 5.510 | 41,050 | +0.03(+0.48%) |
Sep 06, 2017 | 5.358 | 5.517 | 5.358 | 5.484 | 139,868 | +0.12(+2.23%) |
Sep 05, 2017 | 5.364 | 5.419 | 5.351 | 5.364 | 83,854 | +0.00(+0.00%) |
Sep 01, 2017 | 5.397 | 5.454 | 5.364 | 5.364 | 120,188 | -0.03(-0.49%) |
Aug 31, 2017 | 5.397 | 5.480 | 5.364 | 5.391 | 94,369 | -0.01(-0.25%) |
Aug 30, 2017 | 5.404 | 5.477 | 5.385 | 5.404 | 98,355 | -0.03(-0.49%) |
Aug 29, 2017 | 5.597 | 5.597 | 5.411 | 5.431 | 111,960 | -0.16(-2.90%) |
Aug 28, 2017 | 5.441 | 5.613 | 5.421 | 5.593 | 191,727 | +0.15(+2.67%) |
Aug 25, 2017 | 5.474 | 5.481 | 5.393 | 5.448 | 89,469 | -0.02(-0.36%) |
Aug 24, 2017 | 5.434 | 5.500 | 5.434 | 5.467 | 81,243 | +0.03(+0.49%) |
Aug 23, 2017 | 5.481 | 5.527 | 5.401 | 5.441 | 140,669 | -0.13(-2.25%) |
Aug 22, 2017 | 5.514 | 5.613 | 5.438 | 5.566 | 140,636 | +0.11(+2.06%) |
Aug 21, 2017 | 5.362 | 5.507 | 5.346 | 5.454 | 92,284 | +0.08(+1.47%) |
Aug 18, 2017 | 5.157 | 5.395 | 5.151 | 5.375 | 135,468 | +0.15(+2.91%) |
Aug 17, 2017 | 5.428 | 5.438 | 5.210 | 5.223 | 185,681 | -0.22(-4.00%) |
Aug 16, 2017 | 5.494 | 5.528 | 5.428 | 5.441 | 86,580 | -0.03(-0.62%) |
Aug 15, 2017 | 5.533 | 5.575 | 5.428 | 5.475 | 176,831 | -0.09(-1.64%) |
Aug 14, 2017 | 5.593 | 5.613 | 5.514 | 5.566 | 163,969 | -0.01(-0.12%) |
Aug 11, 2017 | 5.679 | 5.722 | 5.514 | 5.573 | 265,893 | -0.16(-2.76%) |
Aug 10, 2017 | 5.718 | 5.897 | 5.685 | 5.732 | 185,690 | +0.01(+0.23%) |
Aug 09, 2017 | 5.639 | 5.831 | 5.626 | 5.718 | 113,161 | +0.06(+1.05%) |
Aug 08, 2017 | 5.745 | 5.837 | 5.632 | 5.659 | 97,647 | -0.11(-1.83%) |
Aug 07, 2017 | 5.778 | 5.890 | 5.679 | 5.765 | 142,894 | -0.05(-0.80%) |
Aug 04, 2017 | 5.778 | 5.881 | 5.778 | 5.811 | 41,195 | +0.02(+0.34%) |
Aug 03, 2017 | 5.930 | 5.963 | 5.778 | 5.791 | 213,583 | -0.15(-2.45%) |
Aug 02, 2017 | 5.943 | 5.982 | 5.890 | 5.936 | 61,672 | -0.01(-0.11%) |
Aug 01, 2017 | 5.949 | 6.022 | 5.890 | 5.943 | 97,056 | -0.03(-0.55%) |
Jul 31, 2017 | 5.976 | 6.072 | 5.877 | 5.976 | 154,379 | -0.08(-1.31%) |
Jul 28, 2017 | 5.976 | 6.260 | 5.976 | 6.055 | 177,406 | +0.07(+1.21%) |
Jul 27, 2017 | 6.306 | 6.392 | 5.976 | 5.982 | 240,579 | -0.33(-5.22%) |
Jul 26, 2017 | 6.273 | 6.338 | 6.213 | 6.312 | 109,534 | +0.07(+1.05%) |
Jul 25, 2017 | 6.148 | 6.325 | 6.108 | 6.246 | 126,255 | +0.15(+2.48%) |
Jul 24, 2017 | 6.082 | 6.141 | 6.016 | 6.095 | 120,588 | -0.03(-0.43%) |
Jul 21, 2017 | 6.016 | 6.148 | 5.941 | 6.121 | 128,530 | +0.09(+1.42%) |
Jul 20, 2017 | 6.062 | 6.187 | 6.025 | 6.036 | 212,142 | +0.00(+0.00%) |
Jul 19, 2017 | 6.062 | 6.121 | 6.036 | 6.036 | 303,745 | -0.04(-0.65%) |
Jul 18, 2017 | 6.043 | 6.171 | 6.027 | 6.075 | 131,830 | +0.07(+1.20%) |
Jul 17, 2017 | 5.977 | 6.036 | 5.944 | 6.003 | 130,245 | +0.07(+1.22%) |
Jul 14, 2017 | 5.911 | 5.960 | 5.885 | 5.931 | 110,741 | +0.00(+0.00%) |
Jul 13, 2017 | 5.931 | 5.931 | 5.819 | 5.931 | 113,832 | +0.00(+0.00%) |
Jul 12, 2017 | 5.885 | 5.931 | 5.885 | 5.931 | 184,331 | +0.06(+1.01%) |
Jul 11, 2017 | 5.832 | 5.898 | 5.787 | 5.872 | 97,502 | +0.03(+0.56%) |
Jul 10, 2017 | 5.793 | 5.839 | 5.753 | 5.839 | 78,794 | +0.05(+0.79%) |
Jul 07, 2017 | 5.753 | 5.812 | 5.694 | 5.793 | 134,274 | +0.02(+0.34%) |
Jul 06, 2017 | 5.747 | 5.793 | 5.681 | 5.773 | 94,584 | -0.01(-0.23%) |
Jul 05, 2017 | 5.819 | 5.819 | 5.720 | 5.786 | 86,830 | -0.02(-0.34%) |
Jul 03, 2017 | 5.786 | 5.812 | 5.720 | 5.806 | 55,469 | +0.09(+1.49%) |
Jun 30, 2017 | 5.760 | 5.780 | 5.694 | 5.720 | 48,657 | -0.03(-0.57%) |
Jun 29, 2017 | 5.753 | 5.799 | 5.655 | 5.753 | 86,568 | +0.01(+0.11%) |
Jun 28, 2017 | 5.812 | 5.819 | 5.668 | 5.747 | 131,788 | +0.01(+0.13%) |
Jun 27, 2017 | 5.811 | 5.870 | 5.713 | 5.739 | 82,270 | -0.09(-1.57%) |
Jun 26, 2017 | 5.759 | 5.864 | 5.628 | 5.831 | 201,358 | +0.11(+1.95%) |
Jun 23, 2017 | 5.491 | 5.736 | 5.491 | 5.720 | 147,723 | +0.25(+4.55%) |
Jun 22, 2017 | 5.399 | 5.478 | 5.248 | 5.471 | 337,975 | +0.12(+2.20%) |
Jun 21, 2017 | 5.726 | 5.726 | 5.327 | 5.353 | 489,809 | -0.39(-6.73%) |
Jun 20, 2017 | 5.870 | 5.890 | 5.628 | 5.739 | 292,994 | -0.18(-2.99%) |
Jun 19, 2017 | 5.995 | 5.995 | 5.875 | 5.916 | 103,912 | -0.07(-1.20%) |
Jun 16, 2017 | 6.008 | 6.060 | 5.864 | 5.988 | 184,401 | +0.00(+0.00%) |
Jun 15, 2017 | 6.060 | 6.073 | 5.923 | 5.988 | 147,605 | -0.05(-0.76%) |
Jun 14, 2017 | 6.289 | 6.289 | 6.001 | 6.034 | 215,343 | -0.22(-3.56%) |
Jun 13, 2017 | 6.184 | 6.302 | 6.159 | 6.256 | 139,494 | +0.08(+1.27%) |
Jun 12, 2017 | 6.374 | 6.407 | 6.165 | 6.178 | 167,476 | -0.20(-3.08%) |
Jun 09, 2017 | 6.086 | 6.407 | 6.084 | 6.374 | 201,424 | +0.32(+5.30%) |
Jun 08, 2017 | 6.145 | 6.158 | 5.962 | 6.053 | 328,786 | -0.13(-2.12%) |
Jun 07, 2017 | 6.472 | 6.472 | 6.184 | 6.184 | 320,332 | -0.28(-4.35%) |
Jun 06, 2017 | 6.302 | 6.466 | 6.282 | 6.466 | 245,947 | +0.14(+2.28%) |
Jun 05, 2017 | 6.289 | 6.400 | 6.282 | 6.322 | 217,731 | +0.03(+0.42%) |
Jun 02, 2017 | 6.394 | 6.426 | 6.282 | 6.296 | 96,316 | -0.15(-2.34%) |
Jun 01, 2017 | 6.289 | 6.446 | 6.289 | 6.446 | 232,212 | +0.15(+2.39%) |
May 31, 2017 | 6.335 | 6.335 | 6.263 | 6.296 | 118,022 | -0.06(-0.93%) |
May 30, 2017 | 6.381 | 6.420 | 6.335 | 6.354 | 207,976 | -0.05(-0.82%) |
May 26, 2017 | 6.335 | 6.440 | 6.335 | 6.407 | 408,613 | +0.11(+1.68%) |
May 25, 2017 | 6.327 | 6.398 | 6.288 | 6.301 | 127,981 | -0.08(-1.22%) |
May 24, 2017 | 6.366 | 6.421 | 6.320 | 6.379 | 168,514 | +0.01(+0.10%) |
May 23, 2017 | 6.489 | 6.496 | 6.314 | 6.372 | 256,311 | -0.11(-1.71%) |
May 22, 2017 | 6.450 | 6.522 | 6.359 | 6.483 | 144,833 | +0.07(+1.01%) |
May 19, 2017 | 6.353 | 6.522 | 6.333 | 6.418 | 177,944 | +0.08(+1.23%) |
May 18, 2017 | 6.320 | 6.431 | 6.320 | 6.340 | 87,001 | +0.01(+0.10%) |
May 17, 2017 | 6.379 | 6.418 | 6.320 | 6.333 | 115,059 | -0.05(-0.71%) |
May 16, 2017 | 6.535 | 6.535 | 6.359 | 6.379 | 124,289 | -0.07(-1.11%) |
May 15, 2017 | 6.431 | 6.600 | 6.411 | 6.450 | 328,470 | +0.06(+0.92%) |
May 12, 2017 | 6.411 | 6.431 | 6.325 | 6.392 | 85,282 | +0.03(+0.41%) |
May 11, 2017 | 6.424 | 6.437 | 6.333 | 6.366 | 94,441 | -0.01(-0.20%) |
May 10, 2017 | 6.340 | 6.431 | 6.301 | 6.379 | 106,594 | +0.08(+1.24%) |
May 09, 2017 | 6.249 | 6.346 | 6.184 | 6.301 | 139,703 | +0.07(+1.04%) |
May 08, 2017 | 6.151 | 6.249 | 6.151 | 6.236 | 103,510 | +0.05(+0.74%) |
May 05, 2017 | 6.171 | 6.268 | 6.140 | 6.190 | 214,935 | +0.01(+0.21%) |
May 04, 2017 | 6.184 | 6.223 | 6.105 | 6.177 | 262,649 | -0.05(-0.73%) |
May 03, 2017 | 6.144 | 6.229 | 6.087 | 6.223 | 212,437 | +0.08(+1.27%) |
May 02, 2017 | 6.249 | 6.262 | 6.125 | 6.144 | 122,564 | -0.09(-1.46%) |