Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.644 | 5.644 | 5.533 | 5.567 | 230,454 | -0.08(-1.37%) |
May 30, 2018 | 5.610 | 5.644 | 5.567 | 5.644 | 332,032 | +0.07(+1.30%) |
May 29, 2018 | 5.543 | 5.622 | 5.543 | 5.572 | 217,045 | +0.01(+0.17%) |
May 25, 2018 | 5.562 | 5.562 | 5.562 | 0 | +0.06(+1.14%) | |
May 24, 2018 | 5.509 | 5.524 | 5.442 | 5.500 | 253,617 | -0.01(-0.17%) |
May 23, 2018 | 5.466 | 5.548 | 5.456 | 5.509 | 262,879 | +0.06(+1.06%) |
May 22, 2018 | 5.451 | 5.466 | 5.413 | 5.451 | 206,214 | +0.01(+0.27%) |
May 21, 2018 | 5.403 | 5.451 | 5.379 | 5.437 | 219,143 | +0.07(+1.35%) |
May 18, 2018 | 5.384 | 5.403 | 5.345 | 5.365 | 173,644 | +0.00(+0.00%) |
May 17, 2018 | 5.365 | 5.398 | 5.317 | 5.365 | 239,283 | -0.02(-0.45%) |
May 16, 2018 | 5.413 | 5.418 | 5.374 | 5.389 | 342,265 | -0.01(-0.27%) |
May 15, 2018 | 5.394 | 5.427 | 5.389 | 5.403 | 213,542 | -0.02(-0.36%) |
May 14, 2018 | 5.418 | 5.437 | 5.389 | 5.422 | 297,819 | +0.03(+0.54%) |
May 11, 2018 | 5.254 | 5.408 | 5.254 | 5.394 | 791,553 | +0.16(+3.04%) |
May 10, 2018 | 5.225 | 5.297 | 5.201 | 5.235 | 408,645 | +0.02(+0.46%) |
May 09, 2018 | 5.297 | 5.302 | 5.177 | 5.211 | 356,308 | -0.05(-1.01%) |
May 08, 2018 | 5.379 | 5.394 | 5.254 | 5.264 | 324,022 | -0.13(-2.50%) |
May 07, 2018 | 5.389 | 5.427 | 5.374 | 5.398 | 254,759 | -0.06(-1.06%) |
May 04, 2018 | 5.297 | 5.522 | 5.297 | 5.456 | 414,593 | +0.03(+0.53%) |
May 03, 2018 | 5.456 | 5.456 | 5.357 | 5.427 | 183,916 | -0.01(-0.27%) |
May 02, 2018 | 5.471 | 5.475 | 5.418 | 5.442 | 149,583 | -0.02(-0.35%) |
May 01, 2018 | 5.471 | 5.475 | 5.374 | 5.461 | 149,051 | -0.01(-0.26%) |
Apr 30, 2018 | 5.519 | 5.528 | 5.466 | 5.475 | 114,506 | -0.03(-0.53%) |
Apr 27, 2018 | 5.480 | 5.524 | 5.442 | 5.504 | 136,632 | +0.01(+0.26%) |
Apr 26, 2018 | 5.422 | 5.490 | 5.379 | 5.490 | 173,019 | +0.09(+1.60%) |
Apr 25, 2018 | 5.379 | 5.413 | 5.326 | 5.403 | 156,857 | +0.02(+0.36%) |
Apr 24, 2018 | 5.360 | 5.408 | 5.321 | 5.384 | 217,818 | +0.04(+0.81%) |
Apr 23, 2018 | 5.283 | 5.355 | 5.259 | 5.341 | 152,583 | +0.09(+1.74%) |
Apr 20, 2018 | 5.249 | 5.297 | 5.244 | 5.249 | 160,433 | +0.00(+0.00%) |
Apr 19, 2018 | 5.273 | 5.297 | 5.230 | 5.249 | 144,113 | -0.03(-0.55%) |
Apr 18, 2018 | 5.278 | 5.297 | 5.278 | 5.278 | 161,369 | +0.01(+0.27%) |
Apr 17, 2018 | 5.230 | 5.283 | 5.211 | 5.264 | 132,763 | +0.04(+0.83%) |
Apr 16, 2018 | 5.225 | 5.244 | 5.182 | 5.220 | 96,297 | +0.02(+0.37%) |
Apr 13, 2018 | 5.254 | 5.257 | 5.167 | 5.201 | 144,799 | -0.05(-1.01%) |
Apr 12, 2018 | 5.302 | 5.307 | 5.235 | 5.254 | 155,916 | -0.03(-0.55%) |
Apr 11, 2018 | 5.249 | 5.326 | 5.249 | 5.283 | 207,524 | +0.01(+0.18%) |
Apr 10, 2018 | 5.326 | 5.326 | 5.256 | 5.273 | 371,027 | -0.01(-0.27%) |
Apr 09, 2018 | 5.345 | 5.345 | 5.280 | 5.288 | 244,807 | -0.02(-0.45%) |
Apr 06, 2018 | 5.321 | 5.357 | 5.288 | 5.312 | 142,084 | -0.03(-0.54%) |
Apr 05, 2018 | 5.345 | 5.355 | 5.306 | 5.341 | 145,872 | +0.00(+0.09%) |
Apr 04, 2018 | 5.307 | 5.355 | 5.297 | 5.336 | 142,363 | -0.01(-0.18%) |
Apr 03, 2018 | 5.225 | 5.427 | 5.225 | 5.345 | 479,283 | +0.13(+2.59%) |
Apr 02, 2018 | 5.312 | 5.312 | 5.138 | 5.211 | 339,304 | -0.07(-1.28%) |
Mar 29, 2018 | 5.278 | 5.278 | 5.278 | 0 | +0.03(+0.64%) | |
Mar 28, 2018 | 5.239 | 5.297 | 5.220 | 5.244 | 402,322 | +0.00(+0.09%) |
Mar 27, 2018 | 5.286 | 5.300 | 5.226 | 5.239 | 443,589 | -0.05(-0.88%) |
Mar 26, 2018 | 5.244 | 5.309 | 5.230 | 5.286 | 377,300 | +0.07(+1.34%) |
Mar 23, 2018 | 5.272 | 5.351 | 5.212 | 5.216 | 267,958 | -0.06(-1.06%) |
Mar 22, 2018 | 5.281 | 5.351 | 5.267 | 5.272 | 226,134 | -0.03(-0.53%) |
Mar 21, 2018 | 5.263 | 5.351 | 5.263 | 5.300 | 272,416 | +0.04(+0.71%) |
Mar 20, 2018 | 5.337 | 5.337 | 5.263 | 5.263 | 272,280 | -0.05(-0.88%) |
Mar 19, 2018 | 5.314 | 5.333 | 5.258 | 5.309 | 356,253 | -0.01(-0.26%) |
Mar 16, 2018 | 5.319 | 5.375 | 5.302 | 5.323 | 269,493 | +0.02(+0.44%) |
Mar 15, 2018 | 5.365 | 5.365 | 5.300 | 5.300 | 218,659 | -0.07(-1.39%) |
Mar 14, 2018 | 5.375 | 5.426 | 5.370 | 5.375 | 251,187 | +0.03(+0.61%) |
Mar 13, 2018 | 5.356 | 5.379 | 5.333 | 5.342 | 178,164 | +0.01(+0.17%) |
Mar 12, 2018 | 5.216 | 5.351 | 5.200 | 5.333 | 275,699 | +0.12(+2.23%) |
Mar 09, 2018 | 5.184 | 5.258 | 5.128 | 5.216 | 422,740 | +0.08(+1.54%) |
Mar 08, 2018 | 5.086 | 5.165 | 5.053 | 5.137 | 164,450 | +0.06(+1.19%) |
Mar 07, 2018 | 5.104 | 5.076 | 152,954 | +0.01(+0.28%) | ||
Mar 06, 2018 | 5.016 | 5.086 | 4.955 | 5.063 | 268,667 | +0.04(+0.74%) |
Mar 05, 2018 | 4.960 | 5.090 | 4.960 | 5.025 | 160,042 | +0.06(+1.12%) |
Mar 02, 2018 | 4.951 | 5.002 | 4.932 | 4.969 | 150,653 | +0.00(+0.00%) |
Mar 01, 2018 | 4.937 | 5.044 | 4.934 | 4.969 | 153,693 | +0.03(+0.66%) |
Feb 28, 2018 | 5.053 | 5.086 | 4.937 | 4.937 | 333,964 | -0.11(-2.12%) |
Feb 27, 2018 | 5.207 | 5.235 | 5.039 | 5.044 | 163,722 | -0.15(-2.87%) |
Feb 26, 2018 | 5.076 | 5.207 | 5.067 | 5.193 | 246,098 | +0.09(+1.73%) |
Feb 23, 2018 | 5.053 | 5.165 | 5.035 | 5.104 | 378,135 | +0.07(+1.39%) |
Feb 22, 2018 | 5.067 | 5.118 | 5.007 | 5.035 | 137,510 | -0.03(-0.55%) |
Feb 21, 2018 | 5.072 | 5.151 | 5.063 | 5.063 | 190,482 | +0.02(+0.37%) |
Feb 20, 2018 | 5.179 | 5.188 | 5.025 | 5.044 | 276,205 | -0.16(-3.13%) |
Feb 16, 2018 | 5.207 | 5.207 | 5.207 | 0 | +0.05(+0.90%) | |
Feb 15, 2018 | 5.025 | 5.179 | 4.993 | 5.160 | 252,183 | +0.14(+2.78%) |
Feb 14, 2018 | 5.002 | 5.053 | 4.988 | 5.021 | 167,879 | -0.01(-0.28%) |
Feb 13, 2018 | 4.983 | 5.053 | 4.923 | 5.035 | 224,210 | +0.02(+0.46%) |
Feb 12, 2018 | 5.053 | 5.058 | 4.909 | 5.011 | 265,289 | +0.03(+0.65%) |
Feb 09, 2018 | 5.011 | 5.039 | 4.900 | 4.979 | 275,361 | +0.11(+2.30%) |
Feb 08, 2018 | 4.858 | 4.974 | 4.853 | 4.867 | 156,506 | +0.00(+0.10%) |
Feb 07, 2018 | 4.904 | 4.951 | 4.858 | 4.862 | 259,492 | -0.04(-0.76%) |
Feb 06, 2018 | 4.797 | 4.932 | 4.780 | 4.900 | 410,735 | +0.01(+0.29%) |
Feb 05, 2018 | 4.913 | 4.918 | 4.764 | 4.886 | 405,558 | -0.05(-0.94%) |
Feb 02, 2018 | 5.025 | 5.025 | 4.904 | 4.932 | 344,307 | -0.10(-1.94%) |
Feb 01, 2018 | 5.025 | 5.090 | 4.974 | 5.030 | 277,820 | -0.00(-0.09%) |
Jan 31, 2018 | 5.137 | 5.146 | 4.965 | 5.035 | 322,955 | -0.09(-1.82%) |
Jan 30, 2018 | 5.104 | 5.123 | 5.104 | 5.128 | 266,180 | -0.00(-0.09%) |
Jan 29, 2018 | 5.314 | 5.347 | 5.098 | 5.132 | 571,937 | -0.19(-3.50%) |
Jan 26, 2018 | 5.407 | 5.444 | 5.309 | 5.319 | 373,383 | -0.09(-1.64%) |
Jan 25, 2018 | 5.454 | 5.463 | 5.356 | 5.407 | 264,362 | -0.07(-1.19%) |
Jan 24, 2018 | 5.533 | 5.561 | 5.472 | 5.472 | 210,096 | -0.05(-0.93%) |
Jan 23, 2018 | 5.496 | 5.542 | 5.482 | 5.524 | 204,733 | +0.04(+0.68%) |
Jan 22, 2018 | 5.342 | 5.496 | 5.342 | 5.486 | 304,526 | +0.15(+2.79%) |
Jan 19, 2018 | 5.328 | 5.402 | 5.328 | 5.337 | 238,619 | +0.01(+0.17%) |
Jan 18, 2018 | 5.402 | 5.407 | 5.314 | 5.328 | 297,752 | -0.08(-1.46%) |
Jan 17, 2018 | 5.407 | 5.449 | 5.402 | 5.407 | 205,175 | +0.00(+0.09%) |
Jan 16, 2018 | 5.440 | 5.505 | 5.402 | 5.402 | 175,534 | -0.03(-0.60%) |
Jan 12, 2018 | 5.435 | 5.435 | 5.435 | 0 | -0.05(-0.93%) | |
Jan 11, 2018 | 5.421 | 5.491 | 5.416 | 5.486 | 236,990 | +0.07(+1.29%) |
Jan 10, 2018 | 5.430 | 5.416 | 180,496 | +0.04(+0.69%) | ||
Jan 09, 2018 | 5.361 | 5.407 | 5.333 | 5.379 | 210,378 | +0.01(+0.17%) |
Jan 08, 2018 | 5.384 | 5.416 | 5.356 | 5.370 | 195,884 | -0.01(-0.26%) |
Jan 05, 2018 | 5.333 | 5.398 | 5.314 | 5.384 | 249,737 | +0.07(+1.40%) |
Jan 04, 2018 | 5.309 | 5.379 | 5.309 | 5.309 | 386,966 | -0.00(-0.09%) |
Jan 03, 2018 | 5.500 | 5.524 | 5.305 | 5.314 | 511,980 | -0.20(-3.71%) |
Jan 02, 2018 | 5.621 | 5.649 | 5.496 | 5.519 | 390,163 | -0.09(-1.58%) |
Dec 29, 2017 | 5.607 | 5.607 | 5.607 | 0 | -0.05(-0.91%) | |
Dec 28, 2017 | 5.687 | 5.729 | 5.607 | 5.659 | 314,918 | -0.01(-0.25%) |
Dec 27, 2017 | 5.655 | 5.709 | 5.650 | 5.673 | 474,383 | +0.01(+0.16%) |
Dec 26, 2017 | 5.636 | 5.695 | 5.636 | 5.664 | 250,129 | +0.03(+0.48%) |
Dec 22, 2017 | 5.641 | 5.695 | 5.636 | 5.636 | 132,866 | -0.03(-0.48%) |
Dec 21, 2017 | 5.641 | 5.731 | 5.636 | 5.664 | 166,457 | +0.02(+0.40%) |
Dec 20, 2017 | 5.591 | 5.671 | 5.532 | 5.641 | 358,058 | +0.05(+0.89%) |
Dec 19, 2017 | 5.749 | 5.758 | 5.587 | 5.591 | 504,168 | -0.16(-2.75%) |
Dec 18, 2017 | 5.858 | 5.910 | 5.749 | 5.749 | 370,239 | -0.09(-1.55%) |
Dec 15, 2017 | 5.790 | 5.885 | 5.790 | 5.840 | 366,655 | +0.05(+0.86%) |
Dec 14, 2017 | 5.804 | 5.858 | 5.790 | 5.790 | 279,408 | -0.01(-0.16%) |
Dec 13, 2017 | 5.768 | 5.890 | 5.768 | 5.799 | 235,895 | +0.00(+0.00%) |
Dec 12, 2017 | 5.808 | 5.849 | 5.795 | 5.799 | 206,176 | -0.01(-0.16%) |
Dec 11, 2017 | 5.799 | 5.872 | 5.795 | 5.808 | 167,421 | +0.01(+0.16%) |
Dec 08, 2017 | 5.772 | 5.808 | 5.745 | 5.799 | 133,576 | +0.00(+0.00%) |
Dec 07, 2017 | 5.740 | 5.831 | 5.740 | 130,003 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.786 | 5.801 | 5.740 | 5.758 | 164,986 | -0.02(-0.39%) |
Dec 05, 2017 | 5.763 | 5.813 | 5.763 | 5.781 | 162,616 | +0.01(+0.24%) |
Dec 04, 2017 | 5.745 | 5.826 | 5.745 | 5.768 | 255,715 | +0.02(+0.39%) |
Dec 01, 2017 | 5.781 | 5.781 | 5.700 | 5.745 | 255,182 | -0.06(-1.09%) |
Nov 30, 2017 | 5.858 | 5.862 | 5.749 | 5.808 | 226,727 | -0.05(-0.85%) |
Nov 29, 2017 | 5.862 | 5.912 | 5.835 | 5.858 | 150,893 | -0.00(-0.08%) |
Nov 28, 2017 | 5.822 | 5.885 | 5.808 | 5.862 | 219,503 | +0.05(+0.86%) |
Nov 27, 2017 | 5.903 | 5.939 | 5.808 | 5.813 | 180,778 | -0.09(-1.61%) |
Nov 24, 2017 | 5.899 | 5.939 | 5.885 | 5.908 | 50,537 | +0.02(+0.31%) |
Nov 22, 2017 | 5.790 | 5.917 | 5.790 | 5.890 | 163,959 | +0.09(+1.56%) |
Nov 21, 2017 | 5.831 | 5.894 | 5.786 | 5.799 | 207,375 | -0.03(-0.54%) |
Nov 20, 2017 | 5.813 | 5.858 | 5.791 | 5.831 | 150,302 | +0.02(+0.39%) |
Nov 17, 2017 | 5.668 | 5.813 | 5.650 | 5.808 | 200,875 | +0.13(+2.31%) |
Nov 16, 2017 | 5.718 | 5.763 | 5.673 | 5.677 | 258,611 | -0.04(-0.63%) |
Nov 15, 2017 | 5.768 | 5.804 | 5.713 | 5.713 | 163,085 | -0.06(-1.10%) |
Nov 14, 2017 | 5.740 | 5.819 | 5.740 | 5.777 | 137,437 | +0.02(+0.31%) |
Nov 13, 2017 | 5.736 | 5.781 | 5.696 | 5.758 | 163,687 | +0.00(+0.00%) |
Nov 10, 2017 | 5.799 | 5.840 | 5.754 | 5.758 | 271,116 | -0.05(-0.93%) |
Nov 09, 2017 | 5.831 | 5.871 | 5.772 | 5.813 | 207,304 | -0.03(-0.54%) |
Nov 08, 2017 | 5.831 | 5.881 | 5.799 | 5.844 | 215,994 | +0.01(+0.15%) |
Nov 07, 2017 | 5.722 | 5.854 | 5.722 | 5.835 | 231,220 | +0.09(+1.49%) |
Nov 06, 2017 | 5.921 | 5.921 | 5.745 | 5.749 | 376,321 | -0.14(-2.38%) |
Nov 03, 2017 | 5.957 | 5.957 | 5.722 | 5.890 | 569,652 | -0.11(-1.88%) |
Nov 02, 2017 | 6.052 | 6.079 | 5.989 | 6.003 | 244,386 | -0.06(-0.97%) |
Nov 01, 2017 | 6.057 | 6.102 | 6.034 | 6.061 | 169,674 | +0.01(+0.22%) |
Oct 31, 2017 | 6.125 | 6.147 | 6.048 | 6.048 | 200,432 | -0.07(-1.18%) |
Oct 30, 2017 | 6.192 | 6.206 | 6.107 | 6.120 | 202,733 | -0.08(-1.31%) |
Oct 27, 2017 | 6.197 | 6.251 | 6.110 | 6.201 | 280,910 | -0.01(-0.22%) |
Oct 26, 2017 | 6.351 | 6.351 | 6.179 | 6.215 | 257,109 | -0.10(-1.65%) |
Oct 25, 2017 | 6.441 | 6.450 | 6.292 | 6.319 | 289,945 | -0.10(-1.55%) |
Oct 24, 2017 | 6.450 | 6.509 | 6.418 | 6.418 | 107,156 | -0.04(-0.56%) |
Oct 23, 2017 | 6.477 | 6.522 | 6.429 | 6.455 | 206,722 | -0.02(-0.35%) |
Oct 20, 2017 | 6.554 | 6.559 | 6.473 | 6.477 | 205,368 | -0.05(-0.76%) |
Oct 19, 2017 | 6.509 | 6.554 | 6.509 | 6.527 | 91,632 | +0.02(+0.28%) |
Oct 18, 2017 | 6.586 | 6.620 | 6.509 | 6.509 | 112,386 | -0.05(-0.83%) |
Oct 17, 2017 | 6.486 | 6.608 | 6.486 | 6.563 | 97,740 | +0.06(+0.90%) |
Oct 16, 2017 | 6.545 | 6.586 | 6.504 | 6.504 | 152,430 | -0.03(-0.48%) |
Oct 13, 2017 | 6.527 | 6.563 | 6.504 | 6.536 | 75,634 | +0.02(+0.28%) |
Oct 12, 2017 | 6.554 | 6.559 | 6.513 | 6.518 | 103,267 | -0.04(-0.62%) |
Oct 11, 2017 | 6.504 | 6.577 | 6.500 | 6.559 | 106,665 | +0.05(+0.83%) |
Oct 10, 2017 | 6.536 | 6.577 | 6.486 | 6.504 | 181,981 | -0.02(-0.28%) |
Oct 09, 2017 | 6.550 | 6.563 | 6.518 | 6.522 | 72,090 | +0.01(+0.14%) |
Oct 06, 2017 | 6.577 | 6.581 | 6.496 | 6.513 | 104,813 | -0.08(-1.17%) |
Oct 05, 2017 | 6.577 | 6.622 | 6.577 | 6.590 | 98,625 | +0.03(+0.41%) |
Oct 04, 2017 | 6.536 | 6.586 | 6.536 | 6.563 | 88,497 | +0.03(+0.41%) |
Oct 03, 2017 | 6.590 | 6.613 | 6.518 | 6.536 | 205,308 | -0.06(-0.89%) |
Oct 02, 2017 | 6.563 | 6.622 | 6.531 | 6.595 | 199,501 | +0.03(+0.48%) |
Sep 29, 2017 | 6.536 | 6.613 | 6.536 | 6.563 | 129,276 | +0.03(+0.48%) |
Sep 28, 2017 | 6.477 | 6.550 | 6.418 | 6.531 | 277,762 | +0.04(+0.63%) |
Sep 27, 2017 | 6.495 | 6.542 | 6.403 | 6.491 | 248,292 | +0.00(+0.00%) |
Sep 26, 2017 | 6.500 | 6.574 | 6.449 | 6.491 | 327,116 | +0.02(+0.34%) |
Sep 25, 2017 | 6.508 | 6.522 | 6.425 | 6.469 | 406,467 | +0.00(+0.00%) |
Sep 22, 2017 | 6.469 | 6.508 | 6.451 | 6.469 | 303,632 | +0.02(+0.27%) |
Sep 21, 2017 | 6.478 | 6.508 | 6.442 | 6.451 | 94,462 | +0.00(+0.00%) |
Sep 20, 2017 | 6.451 | 6.495 | 6.438 | 6.451 | 161,486 | -0.00(-0.07%) |
Sep 19, 2017 | 6.447 | 6.486 | 6.429 | 6.456 | 165,907 | +0.04(+0.62%) |
Sep 18, 2017 | 6.350 | 6.456 | 6.350 | 6.416 | 210,413 | +0.07(+1.11%) |
Sep 15, 2017 | 6.381 | 6.416 | 6.328 | 6.346 | 453,628 | -0.02(-0.35%) |
Sep 14, 2017 | 6.354 | 6.398 | 6.346 | 6.368 | 205,604 | +0.01(+0.21%) |
Sep 13, 2017 | 6.394 | 6.398 | 6.354 | 6.354 | 226,625 | +0.00(+0.07%) |
Sep 12, 2017 | 6.332 | 6.398 | 6.332 | 6.350 | 110,580 | +0.00(+0.00%) |
Sep 11, 2017 | 6.381 | 6.412 | 6.328 | 6.350 | 218,450 | -0.01(-0.14%) |
Sep 08, 2017 | 6.376 | 6.381 | 6.324 | 6.359 | 246,718 | -0.03(-0.41%) |
Sep 07, 2017 | 6.407 | 6.416 | 6.376 | 6.385 | 125,063 | -0.01(-0.21%) |
Sep 06, 2017 | 6.385 | 6.438 | 6.381 | 6.398 | 128,779 | +0.00(+0.00%) |
Sep 05, 2017 | 6.456 | 6.473 | 6.381 | 6.398 | 161,966 | -0.07(-1.09%) |
Sep 01, 2017 | 6.451 | 6.479 | 6.429 | 6.469 | 140,663 | +0.04(+0.55%) |
Aug 31, 2017 | 6.376 | 6.451 | 6.376 | 6.434 | 160,529 | +0.05(+0.76%) |
Aug 30, 2017 | 6.363 | 6.407 | 6.363 | 6.385 | 103,876 | +0.02(+0.35%) |
Aug 29, 2017 | 6.412 | 6.456 | 6.359 | 6.363 | 161,240 | -0.07(-1.03%) |
Aug 28, 2017 | 6.442 | 6.456 | 6.350 | 6.429 | 221,708 | -0.01(-0.20%) |
Aug 25, 2017 | 6.442 | 6.442 | 6.398 | 6.442 | 170,159 | +0.01(+0.14%) |
Aug 24, 2017 | 6.438 | 6.456 | 6.416 | 6.434 | 207,562 | +0.02(+0.27%) |
Aug 23, 2017 | 6.412 | 6.482 | 6.412 | 6.416 | 100,797 | -0.01(-0.21%) |
Aug 22, 2017 | 6.420 | 6.464 | 6.385 | 6.429 | 193,772 | +0.01(+0.21%) |
Aug 21, 2017 | 6.420 | 6.443 | 6.363 | 6.416 | 108,713 | -0.01(-0.14%) |
Aug 18, 2017 | 6.376 | 6.456 | 6.324 | 6.425 | 175,378 | +0.05(+0.76%) |
Aug 17, 2017 | 6.412 | 6.460 | 6.363 | 6.376 | 133,447 | -0.05(-0.75%) |
Aug 16, 2017 | 6.447 | 6.482 | 6.394 | 6.425 | 140,451 | -0.02(-0.34%) |
Aug 15, 2017 | 6.390 | 6.478 | 6.297 | 6.447 | 252,974 | +0.07(+1.17%) |
Aug 14, 2017 | 6.280 | 6.420 | 6.267 | 6.372 | 233,424 | +0.11(+1.83%) |
Aug 11, 2017 | 6.157 | 6.288 | 5.910 | 6.258 | 643,048 | +0.07(+1.14%) |
Aug 10, 2017 | 6.310 | 6.310 | 6.161 | 6.187 | 467,465 | -0.11(-1.68%) |
Aug 09, 2017 | 6.306 | 6.324 | 6.249 | 6.293 | 172,810 | -0.02(-0.28%) |
Aug 08, 2017 | 6.297 | 6.372 | 6.266 | 6.310 | 305,403 | +0.01(+0.21%) |
Aug 07, 2017 | 6.394 | 6.394 | 6.266 | 6.297 | 360,209 | -0.09(-1.45%) |
Aug 04, 2017 | 6.420 | 6.425 | 6.376 | 6.390 | 229,156 | -0.02(-0.34%) |
Aug 03, 2017 | 6.486 | 6.486 | 6.394 | 6.412 | 587,433 | -0.04(-0.68%) |
Aug 02, 2017 | 6.469 | 6.495 | 6.420 | 6.456 | 564,470 | -0.08(-1.21%) |
Aug 01, 2017 | 6.508 | 6.539 | 6.482 | 6.535 | 238,038 | +0.01(+0.20%) |
Jul 31, 2017 | 6.486 | 6.526 | 6.456 | 6.522 | 155,492 | +0.04(+0.54%) |
Jul 28, 2017 | 6.482 | 6.508 | 6.447 | 6.486 | 235,227 | +0.01(+0.20%) |
Jul 27, 2017 | 6.469 | 6.508 | 6.434 | 6.473 | 199,450 | +0.01(+0.14%) |
Jul 26, 2017 | 6.464 | 6.501 | 6.451 | 6.464 | 210,834 | +0.01(+0.20%) |
Jul 25, 2017 | 6.508 | 6.526 | 6.420 | 6.451 | 256,264 | -0.07(-1.01%) |
Jul 24, 2017 | 6.544 | 6.544 | 6.495 | 6.517 | 532,449 | -0.03(-0.40%) |
Jul 21, 2017 | 6.451 | 6.583 | 6.420 | 6.544 | 456,566 | +0.11(+1.71%) |
Jul 20, 2017 | 6.456 | 6.464 | 6.420 | 6.434 | 188,171 | +0.00(+0.00%) |
Jul 19, 2017 | 6.434 | 6.460 | 6.390 | 6.434 | 300,694 | +0.01(+0.14%) |
Jul 18, 2017 | 6.574 | 6.574 | 6.398 | 6.425 | 398,467 | -0.15(-2.27%) |
Jul 17, 2017 | 6.491 | 6.574 | 6.491 | 6.574 | 313,496 | +0.08(+1.29%) |
Jul 14, 2017 | 6.473 | 6.517 | 6.469 | 6.491 | 203,803 | +0.03(+0.48%) |
Jul 13, 2017 | 6.539 | 6.539 | 6.420 | 6.460 | 196,440 | -0.08(-1.21%) |
Jul 12, 2017 | 6.508 | 6.566 | 6.491 | 6.539 | 206,116 | +0.04(+0.68%) |
Jul 11, 2017 | 6.482 | 6.530 | 6.376 | 6.495 | 426,597 | +0.01(+0.20%) |
Jul 10, 2017 | 6.482 | 6.482 | 6.412 | 6.482 | 377,760 | +0.02(+0.34%) |
Jul 07, 2017 | 6.442 | 6.482 | 6.398 | 6.460 | 222,350 | -0.03(-0.41%) |
Jul 06, 2017 | 6.482 | 6.486 | 6.403 | 6.486 | 1,705,091 | +0.00(+0.00%) |
Jul 05, 2017 | 6.517 | 6.517 | 6.442 | 6.486 | 285,622 | -0.02(-0.34%) |
Jul 03, 2017 | 6.425 | 6.522 | 6.407 | 6.508 | 234,775 | +0.06(+0.95%) |
Jun 30, 2017 | 6.517 | 6.517 | 6.394 | 6.447 | 312,480 | -0.05(-0.81%) |
Jun 29, 2017 | 6.504 | 6.539 | 6.412 | 6.500 | 545,707 | -0.04(-0.54%) |
Jun 28, 2017 | 6.596 | 6.614 | 6.491 | 6.535 | 429,059 | -0.06(-0.93%) |
Jun 27, 2017 | 6.648 | 6.648 | 6.549 | 6.596 | 632,161 | -0.05(-0.77%) |
Jun 26, 2017 | 6.703 | 6.721 | 6.643 | 6.648 | 747,021 | -0.06(-0.83%) |
Jun 23, 2017 | 6.528 | 6.742 | 6.523 | 6.703 | 2,813,431 | +0.18(+2.76%) |
Jun 22, 2017 | 6.502 | 6.549 | 6.498 | 6.523 | 263,504 | +0.02(+0.33%) |
Jun 21, 2017 | 6.571 | 6.588 | 6.472 | 6.502 | 335,467 | -0.06(-0.91%) |
Jun 20, 2017 | 6.596 | 6.596 | 6.511 | 6.562 | 205,775 | -0.01(-0.20%) |
Jun 19, 2017 | 6.596 | 6.665 | 6.511 | 6.575 | 498,500 | +0.00(+0.00%) |
Jun 16, 2017 | 6.455 | 6.579 | 6.442 | 6.575 | 1,112,386 | +0.13(+2.06%) |
Jun 15, 2017 | 6.305 | 6.442 | 6.305 | 6.442 | 483,843 | +0.08(+1.21%) |
Jun 14, 2017 | 6.352 | 6.369 | 6.309 | 6.365 | 437,339 | +0.05(+0.81%) |
Jun 13, 2017 | 6.314 | 6.348 | 6.271 | 6.314 | 303,410 | -0.01(-0.14%) |
Jun 12, 2017 | 6.284 | 6.344 | 6.275 | 6.322 | 363,156 | +0.04(+0.61%) |
Jun 09, 2017 | 6.236 | 6.296 | 6.236 | 6.284 | 250,290 | +0.03(+0.55%) |
Jun 08, 2017 | 6.241 | 6.292 | 6.236 | 6.249 | 311,696 | +0.01(+0.14%) |
Jun 07, 2017 | 6.254 | 6.262 | 6.219 | 6.241 | 172,549 | +0.01(+0.21%) |
Jun 06, 2017 | 6.262 | 6.275 | 6.215 | 6.228 | 254,583 | -0.03(-0.48%) |
Jun 05, 2017 | 6.275 | 6.279 | 6.211 | 6.258 | 354,835 | -0.01(-0.20%) |
Jun 02, 2017 | 6.254 | 6.275 | 6.215 | 6.271 | 456,866 | +0.03(+0.55%) |