Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.201 | 7.225 | 7.147 | 7.165 | 510,852 | -0.03(-0.42%) |
Apr 27, 2018 | 7.159 | 7.195 | 7.129 | 7.195 | 512,977 | +0.06(+0.84%) |
Apr 26, 2018 | 7.069 | 7.147 | 7.069 | 7.135 | 393,414 | +0.08(+1.10%) |
Apr 25, 2018 | 7.075 | 7.075 | 6.998 | 7.057 | 355,990 | -0.03(-0.42%) |
Apr 24, 2018 | 7.129 | 7.159 | 7.039 | 7.087 | 692,706 | -0.02(-0.25%) |
Apr 23, 2018 | 7.129 | 7.129 | 7.081 | 7.105 | 484,790 | -0.02(-0.34%) |
Apr 20, 2018 | 7.201 | 7.201 | 7.129 | 7.129 | 312,532 | -0.05(-0.71%) |
Apr 19, 2018 | 7.163 | 7.189 | 7.133 | 7.180 | 534,762 | +0.00(+0.00%) |
Apr 18, 2018 | 7.180 | 7.192 | 7.145 | 7.180 | 404,132 | +0.02(+0.25%) |
Apr 17, 2018 | 7.139 | 7.186 | 7.127 | 7.163 | 429,675 | +0.06(+0.84%) |
Apr 16, 2018 | 7.062 | 7.115 | 7.044 | 7.103 | 437,173 | +0.09(+1.27%) |
Apr 13, 2018 | 7.056 | 7.068 | 7.002 | 7.014 | 333,150 | -0.01(-0.17%) |
Apr 12, 2018 | 7.091 | 7.091 | 7.014 | 7.026 | 559,508 | -0.03(-0.42%) |
Apr 11, 2018 | 7.002 | 7.091 | 6.997 | 7.056 | 516,653 | +0.04(+0.59%) |
Apr 10, 2018 | 6.972 | 7.026 | 6.948 | 7.014 | 522,568 | +0.13(+1.90%) |
Apr 09, 2018 | 6.889 | 6.961 | 6.883 | 6.883 | 651,953 | -0.01(-0.09%) |
Apr 06, 2018 | 6.978 | 7.032 | 6.860 | 6.889 | 712,412 | -0.10(-1.44%) |
Apr 05, 2018 | 7.002 | 7.002 | 6.949 | 6.990 | 458,400 | +0.02(+0.34%) |
Apr 04, 2018 | 6.800 | 6.972 | 6.771 | 6.967 | 625,476 | +0.11(+1.56%) |
Apr 03, 2018 | 6.806 | 6.860 | 6.753 | 6.860 | 498,474 | +0.09(+1.32%) |
Apr 02, 2018 | 6.872 | 6.889 | 6.765 | 6.771 | 780,458 | -0.10(-1.47%) |
Mar 29, 2018 | 6.872 | 6.872 | 6.872 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.800 | 6.848 | 6.747 | 6.788 | 498,630 | -0.02(-0.26%) |
Mar 27, 2018 | 6.883 | 6.943 | 6.777 | 6.806 | 680,035 | -0.04(-0.52%) |
Mar 26, 2018 | 6.800 | 6.860 | 6.741 | 6.842 | 534,188 | +0.11(+1.68%) |
Mar 23, 2018 | 6.913 | 6.955 | 6.717 | 6.729 | 740,900 | -0.19(-2.75%) |
Mar 22, 2018 | 7.002 | 7.014 | 6.913 | 6.919 | 501,506 | -0.12(-1.77%) |
Mar 21, 2018 | 7.056 | 7.085 | 7.038 | 7.044 | 444,719 | +0.01(+0.12%) |
Mar 20, 2018 | 7.018 | 7.059 | 7.018 | 7.035 | 627,714 | +0.02(+0.25%) |
Mar 19, 2018 | 7.018 | 7.041 | 6.953 | 7.018 | 479,001 | -0.03(-0.42%) |
Mar 16, 2018 | 7.053 | 7.071 | 7.047 | 7.047 | 468,642 | -0.02(-0.25%) |
Mar 15, 2018 | 7.065 | 7.100 | 7.041 | 7.065 | 434,649 | +0.02(+0.25%) |
Mar 14, 2018 | 7.071 | 7.088 | 7.029 | 7.047 | 412,613 | +0.00(+0.00%) |
Mar 13, 2018 | 7.183 | 7.206 | 7.035 | 7.047 | 754,566 | -0.11(-1.48%) |
Mar 12, 2018 | 7.147 | 7.194 | 7.130 | 7.153 | 326,162 | +0.02(+0.33%) |
Mar 09, 2018 | 7.071 | 7.153 | 7.036 | 7.130 | 534,394 | +0.11(+1.51%) |
Mar 08, 2018 | 7.012 | 7.026 | 6.985 | 7.023 | 326,064 | +0.05(+0.68%) |
Mar 07, 2018 | 6.911 | 6.976 | 715,756 | -0.04(-0.50%) | ||
Mar 06, 2018 | 6.988 | 7.018 | 6.959 | 7.012 | 518,424 | +0.06(+0.85%) |
Mar 05, 2018 | 6.888 | 6.976 | 6.882 | 6.953 | 658,414 | +0.05(+0.68%) |
Mar 02, 2018 | 6.811 | 6.929 | 6.776 | 6.906 | 503,048 | +0.05(+0.77%) |
Mar 01, 2018 | 6.970 | 6.970 | 6.848 | 6.852 | 677,157 | -0.11(-1.53%) |
Feb 28, 2018 | 7.053 | 7.059 | 6.959 | 6.959 | 912,737 | -0.07(-1.01%) |
Feb 27, 2018 | 7.071 | 7.077 | 7.002 | 7.029 | 696,587 | -0.02(-0.25%) |
Feb 26, 2018 | 7.035 | 7.071 | 7.018 | 7.047 | 535,575 | +0.03(+0.42%) |
Feb 23, 2018 | 6.953 | 7.018 | 6.941 | 7.018 | 338,458 | +0.08(+1.19%) |
Feb 22, 2018 | 6.917 | 6.935 | 477,151 | -0.01(-0.09%) | ||
Feb 21, 2018 | 6.923 | 6.976 | 6.917 | 6.941 | 655,991 | +0.02(+0.26%) |
Feb 20, 2018 | 6.959 | 6.994 | 6.882 | 6.923 | 582,979 | -0.04(-0.56%) |
Feb 16, 2018 | 6.962 | 6.962 | 6.962 | 0 | +0.04(+0.51%) | |
Feb 15, 2018 | 6.939 | 6.968 | 6.818 | 6.927 | 906,528 | +0.04(+0.60%) |
Feb 14, 2018 | 6.810 | 6.944 | 6.810 | 6.886 | 888,163 | +0.03(+0.43%) |
Feb 13, 2018 | 6.821 | 6.880 | 6.777 | 6.857 | 660,081 | +0.01(+0.17%) |
Feb 12, 2018 | 6.734 | 6.857 | 6.681 | 6.845 | 1,000,239 | +0.18(+2.72%) |
Feb 09, 2018 | 6.739 | 6.757 | 6.511 | 6.663 | 1,472,527 | -0.03(-0.44%) |
Feb 08, 2018 | 6.903 | 6.916 | 6.681 | 6.693 | 1,297,302 | -0.20(-2.97%) |
Feb 07, 2018 | 6.851 | 6.862 | 6.816 | 6.898 | 1,462,333 | +0.03(+0.43%) |
Feb 06, 2018 | 6.564 | 6.921 | 6.564 | 6.868 | 2,329,132 | +0.22(+3.26%) |
Feb 05, 2018 | 6.956 | 7.067 | 6.054 | 6.652 | 3,451,561 | -0.42(-5.88%) |
Feb 02, 2018 | 7.196 | 7.196 | 7.044 | 7.067 | 1,069,845 | -0.16(-2.27%) |
Feb 01, 2018 | 7.173 | 7.261 | 7.173 | 7.231 | 592,693 | +0.04(+0.57%) |
Jan 31, 2018 | 7.190 | 7.243 | 7.173 | 7.190 | 817,287 | +0.06(+0.82%) |
Jan 30, 2018 | 7.214 | 7.214 | 7.088 | 7.132 | 1,191,919 | -0.12(-1.69%) |
Jan 29, 2018 | 7.284 | 7.290 | 7.255 | 7.255 | 500,286 | -0.05(-0.72%) |
Jan 26, 2018 | 7.307 | 7.319 | 7.225 | 7.307 | 1,165,409 | +0.01(+0.16%) |
Jan 25, 2018 | 7.302 | 7.302 | 7.261 | 7.296 | 545,124 | +0.01(+0.16%) |
Jan 24, 2018 | 7.325 | 7.331 | 7.279 | 7.284 | 575,428 | -0.02(-0.24%) |
Jan 23, 2018 | 7.296 | 7.331 | 7.284 | 7.302 | 516,353 | +0.00(+0.03%) |
Jan 22, 2018 | 7.276 | 7.308 | 7.260 | 7.299 | 509,032 | +0.02(+0.24%) |
Jan 19, 2018 | 7.241 | 7.293 | 7.223 | 7.282 | 526,346 | +0.04(+0.56%) |
Jan 18, 2018 | 7.282 | 7.282 | 7.229 | 7.241 | 379,107 | -0.04(-0.56%) |
Jan 17, 2018 | 7.229 | 7.299 | 7.206 | 7.282 | 682,064 | +0.07(+0.97%) |
Jan 16, 2018 | 7.287 | 7.299 | 7.212 | 7.212 | 657,581 | -0.01(-0.16%) |
Jan 12, 2018 | 7.223 | 7.223 | 7.223 | 0 | +0.03(+0.49%) | |
Jan 11, 2018 | 7.200 | 7.241 | 7.185 | 7.189 | 712,100 | +0.02(+0.32%) |
Jan 10, 2018 | 7.200 | 7.212 | 7.165 | 7.165 | 616,053 | -0.03(-0.48%) |
Jan 09, 2018 | 7.148 | 7.223 | 7.148 | 7.200 | 1,053,333 | +0.10(+1.39%) |
Jan 08, 2018 | 7.130 | 7.171 | 7.101 | 7.101 | 600,538 | -0.02(-0.24%) |
Jan 05, 2018 | 7.154 | 7.159 | 7.095 | 7.119 | 1,172,826 | -0.01(-0.08%) |
Jan 04, 2018 | 7.189 | 7.223 | 7.125 | 7.125 | 927,328 | -0.03(-0.41%) |
Jan 03, 2018 | 7.154 | 7.223 | 7.154 | 7.154 | 799,306 | -0.03(-0.49%) |
Jan 02, 2018 | 7.107 | 7.189 | 7.105 | 7.189 | 1,160,412 | +0.10(+1.39%) |
Dec 29, 2017 | 7.090 | 7.090 | 7.090 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 7.090 | 7.101 | 7.066 | 7.095 | 325,737 | +0.03(+0.41%) |
Dec 27, 2017 | 7.078 | 7.090 | 7.061 | 7.066 | 408,863 | +0.01(+0.08%) |
Dec 26, 2017 | 7.113 | 7.114 | 7.061 | 7.061 | 450,297 | -0.06(-0.82%) |
Dec 22, 2017 | 7.090 | 7.119 | 7.084 | 7.119 | 320,379 | +0.04(+0.58%) |
Dec 21, 2017 | 7.090 | 7.119 | 7.076 | 7.078 | 534,665 | -0.01(-0.21%) |
Dec 20, 2017 | 7.076 | 7.099 | 7.070 | 7.093 | 482,447 | +0.03(+0.49%) |
Dec 19, 2017 | 7.064 | 7.087 | 7.047 | 7.058 | 673,641 | +0.01(+0.16%) |
Dec 18, 2017 | 7.058 | 7.098 | 7.047 | 7.047 | 763,125 | -0.01(-0.08%) |
Dec 15, 2017 | 7.029 | 7.058 | 7.024 | 7.053 | 391,087 | +0.04(+0.58%) |
Dec 14, 2017 | 7.018 | 7.035 | 6.983 | 7.012 | 503,487 | -0.01(-0.08%) |
Dec 13, 2017 | 7.064 | 7.064 | 7.003 | 7.018 | 601,199 | -0.03(-0.41%) |
Dec 12, 2017 | 7.006 | 7.053 | 6.989 | 7.047 | 649,630 | +0.05(+0.74%) |
Dec 11, 2017 | 6.954 | 7.024 | 6.950 | 6.995 | 660,321 | +0.01(+0.17%) |
Dec 08, 2017 | 6.960 | 6.989 | 6.943 | 6.983 | 579,506 | +0.03(+0.50%) |
Dec 07, 2017 | 6.949 | 6.960 | 6.920 | 6.949 | 668,851 | +0.00(+0.00%) |
Dec 06, 2017 | 6.937 | 6.954 | 6.914 | 6.949 | 372,354 | +0.01(+0.08%) |
Dec 05, 2017 | 6.925 | 6.960 | 6.925 | 6.943 | 547,012 | +0.02(+0.25%) |
Dec 04, 2017 | 6.949 | 6.972 | 6.925 | 6.925 | 844,660 | +0.00(+0.00%) |
Dec 01, 2017 | 6.885 | 6.925 | 6.856 | 6.925 | 710,476 | +0.03(+0.42%) |
Nov 30, 2017 | 6.897 | 6.943 | 6.891 | 6.897 | 635,922 | +0.02(+0.25%) |
Nov 29, 2017 | 6.885 | 6.891 | 6.850 | 6.879 | 525,712 | +0.01(+0.17%) |
Nov 28, 2017 | 6.873 | 6.908 | 6.862 | 6.868 | 873,659 | +0.00(+0.00%) |
Nov 27, 2017 | 6.850 | 6.873 | 6.821 | 6.868 | 723,073 | +0.02(+0.25%) |
Nov 24, 2017 | 6.810 | 6.850 | 6.810 | 6.850 | 208,047 | +0.06(+0.94%) |
Nov 22, 2017 | 6.804 | 6.822 | 6.775 | 6.787 | 582,236 | +0.01(+0.09%) |
Nov 21, 2017 | 6.781 | 6.822 | 6.775 | 6.781 | 664,251 | +0.01(+0.21%) |
Nov 20, 2017 | 6.767 | 6.801 | 6.767 | 6.767 | 513,619 | -0.01(-0.08%) |
Nov 17, 2017 | 6.721 | 6.783 | 6.711 | 6.773 | 665,629 | +0.06(+0.94%) |
Nov 16, 2017 | 6.681 | 6.727 | 6.658 | 6.710 | 594,895 | +0.07(+1.04%) |
Nov 15, 2017 | 6.647 | 6.657 | 6.601 | 6.641 | 503,122 | -0.04(-0.60%) |
Nov 14, 2017 | 6.670 | 6.681 | 6.641 | 6.681 | 511,775 | +0.00(+0.00%) |
Nov 13, 2017 | 6.744 | 6.744 | 6.667 | 6.681 | 600,270 | -0.07(-1.10%) |
Nov 10, 2017 | 6.756 | 6.779 | 6.733 | 6.756 | 436,283 | +0.01(+0.09%) |
Nov 09, 2017 | 6.750 | 6.767 | 6.704 | 6.750 | 756,574 | -0.03(-0.42%) |
Nov 08, 2017 | 6.761 | 6.790 | 6.738 | 6.779 | 535,155 | +0.02(+0.34%) |
Nov 07, 2017 | 6.756 | 6.767 | 6.728 | 6.756 | 419,994 | +0.01(+0.09%) |
Nov 06, 2017 | 6.721 | 6.750 | 6.692 | 6.750 | 443,115 | +0.02(+0.34%) |
Nov 03, 2017 | 6.675 | 6.727 | 6.658 | 6.727 | 402,271 | +0.07(+1.12%) |
Nov 02, 2017 | 6.681 | 6.687 | 6.641 | 6.652 | 550,346 | -0.02(-0.26%) |
Nov 01, 2017 | 6.698 | 6.710 | 6.664 | 6.670 | 460,946 | -0.01(-0.09%) |
Oct 31, 2017 | 6.692 | 6.692 | 6.658 | 6.675 | 638,034 | +0.03(+0.43%) |
Oct 30, 2017 | 6.658 | 6.687 | 6.624 | 6.647 | 940,561 | -0.01(-0.09%) |
Oct 27, 2017 | 6.635 | 6.681 | 6.635 | 6.652 | 594,398 | +0.05(+0.69%) |
Oct 26, 2017 | 6.641 | 6.664 | 6.595 | 6.606 | 532,647 | -0.02(-0.26%) |
Oct 25, 2017 | 6.687 | 6.721 | 6.618 | 6.624 | 521,442 | -0.07(-1.03%) |
Oct 24, 2017 | 6.710 | 6.721 | 6.675 | 6.692 | 714,896 | +0.01(+0.17%) |
Oct 23, 2017 | 6.727 | 6.738 | 6.681 | 6.681 | 621,890 | -0.03(-0.39%) |
Oct 20, 2017 | 6.730 | 6.753 | 6.696 | 6.707 | 798,136 | +0.01(+0.17%) |
Oct 19, 2017 | 6.707 | 6.724 | 6.691 | 6.696 | 492,740 | -0.02(-0.34%) |
Oct 18, 2017 | 6.747 | 6.763 | 6.690 | 6.719 | 630,080 | -0.02(-0.34%) |
Oct 17, 2017 | 6.736 | 6.741 | 6.713 | 6.741 | 412,164 | +0.02(+0.34%) |
Oct 16, 2017 | 6.741 | 6.753 | 6.719 | 6.719 | 463,959 | -0.02(-0.34%) |
Oct 13, 2017 | 6.713 | 6.764 | 6.704 | 6.741 | 673,345 | +0.03(+0.42%) |
Oct 12, 2017 | 6.719 | 6.736 | 6.693 | 6.713 | 562,237 | -0.02(-0.25%) |
Oct 11, 2017 | 6.702 | 6.730 | 6.684 | 6.730 | 345,993 | +0.03(+0.42%) |
Oct 10, 2017 | 6.690 | 6.713 | 6.673 | 6.702 | 518,314 | +0.02(+0.34%) |
Oct 09, 2017 | 6.650 | 6.679 | 6.646 | 6.679 | 405,140 | +0.02(+0.26%) |
Oct 06, 2017 | 6.679 | 6.679 | 6.639 | 6.662 | 618,074 | -0.02(-0.34%) |
Oct 05, 2017 | 6.639 | 6.690 | 6.624 | 6.684 | 602,877 | +0.05(+0.69%) |
Oct 04, 2017 | 6.605 | 6.639 | 6.571 | 6.639 | 570,346 | +0.01(+0.17%) |
Oct 03, 2017 | 6.650 | 6.656 | 6.622 | 6.628 | 638,322 | -0.03(-0.51%) |
Oct 02, 2017 | 6.656 | 6.662 | 6.622 | 6.662 | 623,492 | +0.02(+0.34%) |
Sep 29, 2017 | 6.599 | 6.656 | 6.576 | 6.639 | 857,854 | +0.05(+0.69%) |
Sep 28, 2017 | 6.559 | 6.593 | 6.559 | 6.593 | 641,835 | +0.03(+0.43%) |
Sep 27, 2017 | 6.582 | 6.599 | 6.548 | 6.565 | 785,343 | +0.00(+0.00%) |
Sep 26, 2017 | 6.536 | 6.571 | 6.531 | 6.565 | 737,521 | +0.05(+0.70%) |
Sep 25, 2017 | 6.468 | 6.519 | 6.462 | 6.519 | 896,534 | +0.03(+0.44%) |
Sep 22, 2017 | 6.508 | 6.525 | 6.457 | 6.491 | 870,071 | -0.01(-0.09%) |
Sep 21, 2017 | 6.565 | 6.565 | 6.497 | 6.497 | 588,842 | -0.05(-0.83%) |
Sep 20, 2017 | 6.545 | 6.574 | 6.528 | 6.551 | 531,398 | +0.01(+0.17%) |
Sep 19, 2017 | 6.500 | 6.548 | 6.489 | 6.540 | 765,374 | +0.05(+0.78%) |
Sep 18, 2017 | 6.506 | 6.517 | 6.472 | 6.489 | 646,518 | -0.02(-0.26%) |
Sep 15, 2017 | 6.495 | 6.511 | 6.483 | 6.506 | 624,961 | +0.02(+0.35%) |
Sep 14, 2017 | 6.432 | 6.497 | 6.427 | 6.483 | 661,548 | +0.05(+0.79%) |
Sep 13, 2017 | 6.415 | 6.446 | 6.415 | 6.432 | 325,546 | +0.01(+0.09%) |
Sep 12, 2017 | 6.421 | 6.438 | 6.415 | 6.427 | 379,414 | +0.03(+0.44%) |
Sep 11, 2017 | 6.381 | 6.398 | 6.370 | 6.398 | 349,128 | +0.05(+0.80%) |
Sep 08, 2017 | 6.359 | 6.365 | 6.348 | 6.348 | 507,110 | -0.01(-0.18%) |
Sep 07, 2017 | 6.359 | 6.370 | 6.348 | 6.359 | 384,389 | +0.02(+0.36%) |
Sep 06, 2017 | 6.365 | 6.365 | 6.331 | 6.336 | 415,686 | -0.02(-0.27%) |
Sep 05, 2017 | 6.387 | 6.387 | 6.331 | 6.353 | 421,417 | -0.03(-0.44%) |
Sep 01, 2017 | 6.398 | 6.404 | 6.365 | 6.381 | 311,421 | +0.00(+0.00%) |
Aug 31, 2017 | 6.381 | 6.404 | 6.359 | 6.381 | 744,297 | +0.03(+0.53%) |
Aug 30, 2017 | 6.297 | 6.348 | 6.291 | 6.348 | 367,952 | +0.05(+0.81%) |
Aug 29, 2017 | 6.291 | 6.319 | 6.274 | 6.297 | 376,630 | -0.01(-0.18%) |
Aug 28, 2017 | 6.319 | 6.319 | 6.291 | 6.308 | 514,523 | +0.01(+0.18%) |
Aug 25, 2017 | 6.319 | 6.353 | 6.297 | 6.297 | 420,283 | -0.02(-0.27%) |
Aug 24, 2017 | 6.336 | 6.336 | 6.302 | 6.314 | 508,896 | -0.02(-0.36%) |
Aug 23, 2017 | 6.314 | 6.353 | 6.308 | 6.336 | 470,628 | +0.02(+0.27%) |
Aug 22, 2017 | 6.297 | 6.331 | 6.291 | 6.319 | 338,260 | +0.03(+0.49%) |
Aug 21, 2017 | 6.261 | 6.300 | 6.249 | 6.289 | 424,132 | +0.02(+0.27%) |
Aug 18, 2017 | 6.311 | 6.317 | 6.241 | 6.272 | 616,036 | -0.05(-0.80%) |
Aug 17, 2017 | 6.356 | 6.384 | 6.317 | 6.322 | 767,513 | -0.06(-0.97%) |
Aug 16, 2017 | 6.322 | 6.395 | 6.322 | 6.384 | 495,146 | +0.06(+0.98%) |
Aug 15, 2017 | 6.390 | 6.399 | 6.311 | 6.322 | 728,685 | -0.07(-1.14%) |
Aug 14, 2017 | 6.345 | 6.401 | 6.333 | 6.395 | 509,755 | +0.10(+1.51%) |
Aug 11, 2017 | 6.148 | 6.322 | 6.118 | 6.300 | 1,131,549 | +0.12(+2.00%) |
Aug 10, 2017 | 6.378 | 6.378 | 6.148 | 6.176 | 1,903,321 | -0.22(-3.42%) |
Aug 09, 2017 | 6.395 | 6.418 | 6.378 | 6.395 | 666,440 | -0.04(-0.61%) |
Aug 08, 2017 | 6.451 | 6.457 | 6.412 | 6.434 | 688,940 | -0.01(-0.17%) |
Aug 07, 2017 | 6.451 | 6.462 | 6.423 | 6.446 | 532,725 | -0.01(-0.09%) |
Aug 04, 2017 | 6.434 | 6.457 | 6.412 | 6.451 | 544,355 | +0.03(+0.52%) |
Aug 03, 2017 | 6.463 | 6.463 | 6.418 | 6.418 | 677,230 | -0.03(-0.44%) |
Aug 02, 2017 | 6.451 | 6.468 | 6.418 | 6.446 | 676,435 | +0.00(+0.00%) |
Aug 01, 2017 | 6.463 | 6.479 | 6.440 | 6.446 | 495,753 | -0.01(-0.09%) |
Jul 31, 2017 | 6.496 | 6.519 | 6.434 | 6.451 | 753,673 | -0.02(-0.26%) |
Jul 28, 2017 | 6.468 | 6.485 | 6.434 | 6.468 | 523,901 | -0.01(-0.17%) |
Jul 27, 2017 | 6.558 | 6.569 | 6.463 | 6.479 | 820,850 | -0.06(-0.94%) |
Jul 26, 2017 | 6.507 | 6.547 | 6.502 | 6.541 | 396,078 | +0.05(+0.78%) |
Jul 25, 2017 | 6.507 | 6.519 | 6.485 | 6.491 | 783,884 | +0.00(+0.00%) |
Jul 24, 2017 | 6.485 | 6.513 | 6.485 | 6.491 | 504,571 | -0.02(-0.26%) |
Jul 21, 2017 | 6.519 | 6.535 | 6.485 | 6.507 | 447,844 | -0.03(-0.43%) |
Jul 20, 2017 | 6.564 | 6.586 | 6.496 | 6.535 | 525,994 | -0.01(-0.22%) |
Jul 19, 2017 | 6.539 | 6.572 | 6.511 | 6.550 | 605,499 | +0.03(+0.43%) |
Jul 18, 2017 | 6.477 | 6.528 | 6.472 | 6.522 | 572,375 | +0.03(+0.52%) |
Jul 17, 2017 | 6.500 | 6.516 | 6.489 | 6.489 | 654,174 | -0.01(-0.09%) |
Jul 14, 2017 | 6.483 | 6.516 | 6.477 | 6.494 | 986,442 | +0.02(+0.26%) |
Jul 13, 2017 | 6.472 | 6.483 | 6.438 | 6.477 | 738,776 | +0.02(+0.26%) |
Jul 12, 2017 | 6.472 | 6.483 | 6.438 | 6.461 | 722,545 | +0.02(+0.26%) |
Jul 11, 2017 | 6.372 | 6.455 | 6.367 | 6.444 | 934,706 | +0.07(+1.14%) |
Jul 10, 2017 | 6.333 | 6.383 | 6.333 | 6.372 | 581,701 | +0.02(+0.35%) |
Jul 07, 2017 | 6.327 | 6.366 | 6.322 | 6.349 | 710,297 | +0.03(+0.44%) |
Jul 06, 2017 | 6.310 | 6.355 | 6.266 | 6.322 | 757,655 | +0.00(+0.00%) |
Jul 05, 2017 | 6.349 | 6.361 | 6.232 | 6.322 | 1,301,453 | -0.04(-0.70%) |
Jul 03, 2017 | 6.322 | 6.366 | 6.288 | 6.366 | 475,038 | +0.08(+1.33%) |
Jun 30, 2017 | 6.266 | 6.333 | 6.252 | 6.283 | 1,749,141 | +0.06(+0.89%) |
Jun 29, 2017 | 6.333 | 6.333 | 6.216 | 6.227 | 1,243,215 | -0.11(-1.67%) |
Jun 28, 2017 | 6.349 | 6.365 | 6.316 | 6.333 | 1,264,536 | +0.01(+0.09%) |
Jun 27, 2017 | 6.377 | 6.394 | 6.316 | 6.327 | 1,349,189 | -0.06(-0.96%) |
Jun 26, 2017 | 6.472 | 6.477 | 6.372 | 6.388 | 1,126,029 | -0.08(-1.29%) |
Jun 23, 2017 | 6.377 | 6.489 | 6.367 | 6.472 | 531,295 | +0.08(+1.31%) |
Jun 22, 2017 | 6.411 | 6.433 | 6.377 | 6.388 | 692,595 | -0.04(-0.69%) |
Jun 21, 2017 | 6.466 | 6.491 | 6.399 | 6.433 | 827,396 | -0.05(-0.82%) |
Jun 20, 2017 | 6.492 | 6.503 | 6.464 | 6.486 | 564,879 | -0.02(-0.26%) |
Jun 19, 2017 | 6.436 | 6.503 | 6.420 | 6.503 | 742,158 | +0.09(+1.38%) |
Jun 16, 2017 | 6.370 | 6.414 | 6.362 | 6.414 | 609,031 | +0.06(+0.87%) |
Jun 15, 2017 | 6.348 | 6.392 | 6.326 | 6.359 | 774,083 | -0.05(-0.78%) |
Jun 14, 2017 | 6.398 | 6.409 | 6.370 | 6.409 | 544,132 | +0.02(+0.26%) |
Jun 13, 2017 | 6.337 | 6.398 | 6.326 | 6.392 | 624,999 | +0.06(+0.96%) |
Jun 12, 2017 | 6.315 | 6.331 | 6.284 | 6.331 | 612,047 | +0.00(+0.00%) |
Jun 09, 2017 | 6.337 | 6.365 | 6.304 | 6.331 | 698,253 | +0.01(+0.09%) |
Jun 08, 2017 | 6.370 | 6.376 | 6.326 | 6.326 | 571,482 | -0.04(-0.61%) |
Jun 07, 2017 | 6.337 | 6.381 | 6.331 | 6.365 | 662,633 | +0.03(+0.44%) |
Jun 06, 2017 | 6.337 | 6.365 | 6.326 | 6.337 | 614,465 | -0.02(-0.35%) |
Jun 05, 2017 | 6.337 | 6.376 | 6.309 | 6.359 | 680,541 | +0.02(+0.26%) |
Jun 02, 2017 | 6.337 | 6.353 | 6.298 | 6.342 | 473,869 | -0.01(-0.09%) |
Jun 01, 2017 | 6.331 | 6.359 | 6.320 | 6.348 | 559,372 | +0.03(+0.44%) |
May 31, 2017 | 6.320 | 6.326 | 6.282 | 6.320 | 560,405 | +0.03(+0.44%) |
May 30, 2017 | 6.271 | 6.320 | 6.260 | 6.293 | 501,361 | +0.03(+0.53%) |
May 26, 2017 | 6.331 | 6.342 | 6.259 | 6.259 | 1,230,372 | -0.07(-1.14%) |
May 25, 2017 | 6.348 | 6.353 | 6.304 | 6.331 | 695,692 | -0.01(-0.09%) |
May 24, 2017 | 6.282 | 6.345 | 6.266 | 6.337 | 1,076,212 | +0.08(+1.24%) |
May 23, 2017 | 6.248 | 6.287 | 6.248 | 6.259 | 625,450 | +0.02(+0.35%) |
May 22, 2017 | 6.271 | 6.276 | 6.210 | 6.237 | 738,910 | -0.01(-0.14%) |
May 19, 2017 | 6.186 | 6.268 | 6.173 | 6.246 | 863,700 | +0.08(+1.25%) |
May 18, 2017 | 6.136 | 6.186 | 6.098 | 6.169 | 750,069 | +0.03(+0.45%) |
May 17, 2017 | 6.202 | 6.235 | 6.131 | 6.142 | 1,220,148 | -0.12(-1.84%) |
May 16, 2017 | 6.257 | 6.284 | 6.235 | 6.257 | 637,290 | +0.02(+0.26%) |
May 15, 2017 | 6.197 | 6.257 | 6.197 | 6.241 | 757,679 | +0.04(+0.71%) |
May 12, 2017 | 6.208 | 6.213 | 6.158 | 6.197 | 719,844 | -0.01(-0.09%) |
May 11, 2017 | 6.197 | 6.224 | 6.175 | 6.202 | 667,520 | -0.01(-0.18%) |
May 10, 2017 | 6.197 | 6.230 | 6.179 | 6.213 | 696,176 | +0.02(+0.27%) |
May 09, 2017 | 6.164 | 6.202 | 6.159 | 6.197 | 881,976 | +0.03(+0.53%) |
May 08, 2017 | 6.191 | 6.191 | 6.147 | 6.164 | 907,995 | -0.02(-0.27%) |
May 05, 2017 | 6.169 | 6.224 | 6.164 | 6.180 | 759,543 | +0.01(+0.18%) |
May 04, 2017 | 6.197 | 6.197 | 6.164 | 6.169 | 775,849 | -0.01(-0.18%) |
May 03, 2017 | 6.186 | 6.202 | 6.169 | 6.180 | 756,531 | -0.01(-0.18%) |
May 02, 2017 | 6.208 | 6.213 | 6.191 | 6.191 | 699,091 | -0.02(-0.27%) |