Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.271 | 6.271 | 6.231 | 6.264 | 249,346 | +0.01(+0.11%) |
Feb 27, 2019 | 6.211 | 6.264 | 6.207 | 6.258 | 380,275 | +0.06(+0.98%) |
Feb 26, 2019 | 6.170 | 6.231 | 6.170 | 6.197 | 268,385 | +0.03(+0.44%) |
Feb 25, 2019 | 6.170 | 6.177 | 6.150 | 6.170 | 282,445 | +0.01(+0.22%) |
Feb 22, 2019 | 6.177 | 6.177 | 6.130 | 6.157 | 254,687 | +0.01(+0.11%) |
Feb 21, 2019 | 6.164 | 6.190 | 6.130 | 6.150 | 199,874 | -0.03(-0.43%) |
Feb 20, 2019 | 6.157 | 6.177 | 6.152 | 6.177 | 278,593 | +0.03(+0.44%) |
Feb 19, 2019 | 6.063 | 6.157 | 6.056 | 6.150 | 484,549 | +0.08(+1.33%) |
Feb 15, 2019 | 6.009 | 6.076 | 6.009 | 6.070 | 329,604 | +0.06(+1.01%) |
Feb 14, 2019 | 5.982 | 6.029 | 5.970 | 6.009 | 383,592 | +0.01(+0.12%) |
Feb 13, 2019 | 5.995 | 6.018 | 5.962 | 6.002 | 650,005 | +0.02(+0.33%) |
Feb 12, 2019 | 6.015 | 6.053 | 5.962 | 5.982 | 724,813 | -0.03(-0.44%) |
Feb 11, 2019 | 6.048 | 6.088 | 6.008 | 6.008 | 471,637 | -0.02(-0.33%) |
Feb 08, 2019 | 6.055 | 6.082 | 6.015 | 6.028 | 633,266 | -0.03(-0.44%) |
Feb 07, 2019 | 6.108 | 6.128 | 6.042 | 6.055 | 602,802 | -0.05(-0.87%) |
Feb 06, 2019 | 6.135 | 6.148 | 6.102 | 6.108 | 652,565 | -0.01(-0.22%) |
Feb 05, 2019 | 6.122 | 6.148 | 6.102 | 6.122 | 479,566 | +0.00(+0.00%) |
Feb 04, 2019 | 6.135 | 6.155 | 6.122 | 6.122 | 577,476 | +0.00(+0.00%) |
Feb 01, 2019 | 6.135 | 6.188 | 6.115 | 6.122 | 473,412 | -0.01(-0.22%) |
Jan 31, 2019 | 6.115 | 6.142 | 6.115 | 6.135 | 446,957 | +0.01(+0.22%) |
Jan 30, 2019 | 6.135 | 6.135 | 6.098 | 6.122 | 528,659 | +0.04(+0.66%) |
Jan 29, 2019 | 6.135 | 6.162 | 6.075 | 6.082 | 615,449 | -0.02(-0.33%) |
Jan 28, 2019 | 6.108 | 6.128 | 6.090 | 6.102 | 324,064 | -0.01(-0.22%) |
Jan 25, 2019 | 6.102 | 6.135 | 6.082 | 6.115 | 257,925 | +0.03(+0.55%) |
Jan 24, 2019 | 6.062 | 6.086 | 6.042 | 6.082 | 196,805 | +0.04(+0.66%) |
Jan 23, 2019 | 6.035 | 6.058 | 6.015 | 6.042 | 340,974 | +0.00(+0.00%) |
Jan 22, 2019 | 6.015 | 6.048 | 5.975 | 6.042 | 445,129 | +0.03(+0.44%) |
Jan 18, 2019 | 6.108 | 6.108 | 6.005 | 6.015 | 1,221,995 | -0.08(-1.31%) |
Jan 17, 2019 | 6.055 | 6.108 | 6.008 | 6.095 | 430,057 | +0.04(+0.66%) |
Jan 16, 2019 | 6.002 | 6.082 | 5.992 | 6.055 | 428,953 | +0.05(+0.89%) |
Jan 15, 2019 | 5.968 | 6.015 | 5.928 | 6.002 | 375,242 | +0.06(+1.01%) |
Jan 14, 2019 | 5.975 | 6.022 | 5.942 | 5.942 | 324,973 | -0.05(-0.77%) |
Jan 11, 2019 | 5.955 | 6.027 | 5.948 | 5.988 | 764,538 | +0.04(+0.67%) |
Jan 10, 2019 | 5.915 | 5.981 | 5.869 | 5.948 | 653,435 | +0.03(+0.56%) |
Jan 09, 2019 | 5.915 | 5.948 | 5.902 | 5.915 | 721,977 | +0.02(+0.34%) |
Jan 08, 2019 | 5.862 | 5.921 | 5.796 | 5.895 | 834,986 | +0.07(+1.14%) |
Jan 07, 2019 | 5.716 | 5.842 | 5.710 | 5.829 | 710,219 | +0.13(+2.21%) |
Jan 04, 2019 | 5.670 | 5.703 | 5.663 | 5.703 | 594,389 | +0.08(+1.41%) |
Jan 03, 2019 | 5.637 | 5.676 | 5.597 | 5.623 | 492,909 | -0.01(-0.24%) |
Jan 02, 2019 | 5.511 | 5.650 | 5.478 | 5.637 | 539,568 | +0.11(+2.04%) |
Dec 31, 2018 | 5.524 | 5.590 | 5.498 | 5.524 | 1,334,469 | +0.05(+0.97%) |
Dec 28, 2018 | 5.445 | 5.524 | 5.425 | 5.471 | 1,614,227 | +0.02(+0.36%) |
Dec 27, 2018 | 5.431 | 5.491 | 5.425 | 5.451 | 1,012,624 | +0.02(+0.37%) |
Dec 26, 2018 | 5.339 | 5.451 | 5.325 | 5.431 | 972,156 | +0.12(+2.24%) |
Dec 24, 2018 | 5.266 | 5.378 | 5.253 | 5.312 | 1,122,198 | +0.05(+0.88%) |
Dec 21, 2018 | 5.312 | 5.325 | 5.243 | 5.266 | 855,274 | -0.05(-0.87%) |
Dec 20, 2018 | 5.398 | 5.418 | 5.166 | 5.312 | 2,189,424 | -0.06(-1.11%) |
Dec 19, 2018 | 5.445 | 5.451 | 5.372 | 5.372 | 798,941 | -0.05(-0.86%) |
Dec 18, 2018 | 5.445 | 5.478 | 5.398 | 5.418 | 1,182,136 | -0.03(-0.49%) |
Dec 17, 2018 | 5.531 | 5.536 | 5.425 | 5.445 | 1,272,475 | -0.11(-1.91%) |
Dec 14, 2018 | 5.617 | 5.617 | 5.531 | 5.551 | 701,732 | -0.07(-1.30%) |
Dec 13, 2018 | 5.650 | 5.676 | 5.617 | 5.623 | 456,811 | -0.01(-0.22%) |
Dec 12, 2018 | 5.675 | 5.685 | 5.636 | 5.636 | 547,811 | -0.03(-0.46%) |
Dec 11, 2018 | 5.761 | 5.765 | 5.636 | 5.662 | 923,052 | -0.04(-0.69%) |
Dec 10, 2018 | 5.807 | 5.820 | 5.702 | 5.702 | 793,136 | -0.09(-1.48%) |
Dec 07, 2018 | 5.787 | 5.814 | 5.768 | 5.787 | 605,340 | +0.00(+0.00%) |
Dec 06, 2018 | 5.906 | 5.906 | 5.761 | 5.787 | 762,645 | -0.12(-2.11%) |
Dec 04, 2018 | 5.952 | 5.952 | 5.866 | 5.912 | 1,105,153 | -0.02(-0.33%) |
Dec 03, 2018 | 5.952 | 5.971 | 5.919 | 5.932 | 560,858 | +0.03(+0.45%) |
Nov 30, 2018 | 5.860 | 5.919 | 5.860 | 5.906 | 467,272 | +0.03(+0.56%) |
Nov 29, 2018 | 5.827 | 5.886 | 5.807 | 5.873 | 491,004 | +0.05(+0.90%) |
Nov 28, 2018 | 5.774 | 5.820 | 5.768 | 5.820 | 673,453 | +0.03(+0.45%) |
Nov 27, 2018 | 5.800 | 5.807 | 5.768 | 5.794 | 737,962 | -0.02(-0.34%) |
Nov 26, 2018 | 5.814 | 5.846 | 5.804 | 5.814 | 360,566 | +0.01(+0.11%) |
Nov 23, 2018 | 5.787 | 5.807 | 5.768 | 5.807 | 89,865 | +0.03(+0.45%) |
Nov 21, 2018 | 5.781 | 5.781 | 5.781 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.840 | 5.840 | 5.761 | 5.787 | 573,948 | -0.09(-1.57%) |
Nov 19, 2018 | 5.893 | 5.893 | 5.833 | 5.879 | 675,626 | -0.02(-0.33%) |
Nov 16, 2018 | 5.925 | 5.945 | 5.873 | 5.899 | 582,836 | -0.04(-0.66%) |
Nov 15, 2018 | 6.011 | 6.017 | 5.929 | 5.939 | 667,947 | -0.07(-1.20%) |
Nov 14, 2018 | 6.083 | 6.083 | 6.011 | 6.011 | 428,551 | -0.05(-0.75%) |
Nov 13, 2018 | 6.043 | 6.063 | 6.030 | 6.056 | 260,324 | +0.02(+0.32%) |
Nov 12, 2018 | 6.063 | 6.063 | 6.030 | 6.037 | 344,216 | -0.01(-0.11%) |
Nov 09, 2018 | 6.056 | 6.063 | 6.037 | 6.043 | 387,253 | +0.00(+0.00%) |
Nov 08, 2018 | 6.050 | 6.089 | 6.024 | 6.043 | 447,379 | +0.02(+0.33%) |
Nov 07, 2018 | 6.017 | 6.063 | 6.017 | 6.024 | 502,800 | +0.02(+0.33%) |
Nov 06, 2018 | 6.004 | 6.011 | 5.984 | 6.004 | 384,166 | +0.01(+0.22%) |
Nov 05, 2018 | 5.991 | 6.014 | 5.978 | 5.991 | 541,311 | +0.01(+0.22%) |
Nov 02, 2018 | 6.004 | 6.030 | 5.971 | 5.978 | 366,436 | -0.01(-0.22%) |
Nov 01, 2018 | 5.945 | 6.004 | 5.899 | 5.991 | 548,322 | +0.08(+1.44%) |
Oct 31, 2018 | 5.971 | 5.971 | 5.906 | 5.906 | 759,035 | -0.03(-0.55%) |
Oct 30, 2018 | 5.886 | 5.984 | 5.873 | 5.939 | 918,506 | +0.05(+0.78%) |
Oct 29, 2018 | 5.913 | 5.919 | 5.860 | 5.893 | 565,863 | +0.03(+0.45%) |
Oct 26, 2018 | 5.880 | 5.893 | 5.847 | 5.867 | 615,626 | -0.01(-0.11%) |
Oct 25, 2018 | 5.932 | 5.932 | 5.867 | 5.873 | 1,413,021 | -0.05(-0.77%) |
Oct 24, 2018 | 5.932 | 5.942 | 5.886 | 5.919 | 664,585 | +0.01(+0.22%) |
Oct 23, 2018 | 5.899 | 5.919 | 5.860 | 5.906 | 1,159,145 | +0.00(+0.00%) |
Oct 22, 2018 | 5.834 | 5.919 | 5.834 | 5.906 | 1,594,603 | +0.15(+2.61%) |
Oct 19, 2018 | 5.808 | 5.821 | 5.756 | 5.756 | 435,622 | -0.05(-0.79%) |
Oct 18, 2018 | 5.808 | 5.834 | 5.782 | 5.801 | 586,796 | -0.01(-0.11%) |
Oct 17, 2018 | 5.808 | 5.808 | 5.788 | 5.808 | 496,846 | +0.03(+0.45%) |
Oct 16, 2018 | 5.730 | 5.788 | 5.723 | 5.782 | 444,815 | +0.06(+1.03%) |
Oct 15, 2018 | 5.710 | 5.736 | 5.697 | 5.723 | 472,276 | +0.02(+0.34%) |
Oct 12, 2018 | 5.775 | 5.801 | 5.703 | 5.703 | 657,259 | -0.05(-0.78%) |
Oct 11, 2018 | 5.768 | 5.813 | 5.749 | 5.749 | 829,952 | -0.05(-0.78%) |
Oct 10, 2018 | 5.865 | 5.868 | 5.763 | 5.794 | 736,976 | -0.06(-1.11%) |
Oct 09, 2018 | 5.885 | 5.911 | 5.852 | 5.859 | 449,646 | -0.05(-0.77%) |
Oct 08, 2018 | 5.930 | 5.950 | 5.898 | 5.904 | 311,181 | +0.01(+0.11%) |
Oct 05, 2018 | 5.904 | 5.956 | 5.878 | 5.898 | 573,656 | -0.03(-0.55%) |
Oct 04, 2018 | 5.976 | 5.982 | 5.924 | 5.930 | 534,650 | -0.05(-0.87%) |
Oct 03, 2018 | 5.989 | 6.008 | 5.969 | 5.982 | 561,526 | +0.00(+0.00%) |
Oct 02, 2018 | 5.995 | 6.002 | 5.969 | 5.982 | 291,882 | +0.01(+0.11%) |
Oct 01, 2018 | 6.034 | 6.034 | 5.969 | 5.976 | 510,672 | -0.04(-0.65%) |
Sep 28, 2018 | 6.034 | 6.041 | 5.989 | 6.015 | 807,311 | -0.03(-0.54%) |
Sep 27, 2018 | 5.989 | 6.047 | 5.988 | 6.047 | 423,642 | +0.08(+1.30%) |
Sep 26, 2018 | 5.976 | 5.995 | 5.956 | 5.969 | 568,924 | +0.01(+0.11%) |
Sep 25, 2018 | 5.976 | 6.002 | 5.956 | 5.963 | 446,188 | -0.01(-0.22%) |
Sep 24, 2018 | 5.963 | 5.995 | 5.963 | 5.976 | 384,070 | +0.01(+0.11%) |
Sep 21, 2018 | 5.963 | 5.989 | 5.963 | 5.969 | 395,641 | +0.00(+0.00%) |
Sep 20, 2018 | 5.989 | 5.995 | 5.969 | 5.969 | 371,649 | -0.03(-0.54%) |
Sep 19, 2018 | 6.034 | 6.034 | 5.982 | 6.002 | 378,648 | -0.02(-0.32%) |
Sep 18, 2018 | 6.034 | 6.034 | 6.008 | 6.021 | 460,837 | -0.01(-0.11%) |
Sep 17, 2018 | 6.034 | 6.047 | 6.008 | 6.028 | 421,461 | +0.01(+0.11%) |
Sep 14, 2018 | 6.034 | 6.047 | 6.002 | 6.021 | 317,345 | -0.01(-0.22%) |
Sep 13, 2018 | 6.028 | 6.060 | 6.028 | 6.034 | 413,132 | +0.01(+0.12%) |
Sep 12, 2018 | 6.014 | 6.033 | 6.014 | 6.027 | 311,496 | +0.02(+0.32%) |
Sep 11, 2018 | 6.014 | 6.027 | 6.001 | 6.008 | 339,728 | -0.01(-0.21%) |
Sep 10, 2018 | 5.995 | 6.027 | 5.995 | 6.020 | 344,890 | +0.03(+0.43%) |
Sep 07, 2018 | 6.014 | 6.020 | 5.988 | 5.995 | 394,050 | -0.01(-0.21%) |
Sep 06, 2018 | 5.995 | 6.014 | 5.995 | 6.008 | 419,939 | -0.01(-0.11%) |
Sep 05, 2018 | 6.033 | 6.033 | 6.008 | 6.014 | 325,706 | -0.01(-0.11%) |
Sep 04, 2018 | 6.085 | 6.085 | 6.014 | 6.020 | 364,594 | -0.03(-0.53%) |
Aug 31, 2018 | 6.053 | 6.053 | 6.053 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 6.020 | 6.066 | 6.020 | 6.046 | 699,914 | +0.01(+0.21%) |
Aug 29, 2018 | 6.020 | 6.040 | 6.008 | 6.033 | 386,907 | +0.01(+0.11%) |
Aug 28, 2018 | 6.033 | 6.046 | 6.014 | 6.027 | 511,638 | -0.02(-0.32%) |
Aug 27, 2018 | 6.040 | 6.046 | 6.033 | 6.046 | 239,469 | +0.01(+0.11%) |
Aug 24, 2018 | 6.040 | 6.046 | 6.027 | 6.040 | 262,338 | +0.00(+0.00%) |
Aug 23, 2018 | 6.033 | 6.053 | 6.024 | 6.040 | 284,540 | +0.02(+0.32%) |
Aug 22, 2018 | 6.008 | 6.053 | 6.008 | 6.020 | 455,356 | +0.00(+0.00%) |
Aug 21, 2018 | 6.020 | 6.020 | 6.001 | 6.020 | 425,605 | +0.01(+0.11%) |
Aug 20, 2018 | 6.001 | 6.020 | 5.995 | 6.014 | 350,008 | +0.01(+0.21%) |
Aug 17, 2018 | 5.995 | 6.020 | 5.995 | 6.001 | 454,399 | +0.01(+0.11%) |
Aug 16, 2018 | 6.020 | 6.027 | 5.991 | 5.995 | 391,650 | -0.01(-0.21%) |
Aug 15, 2018 | 6.008 | 6.020 | 6.001 | 6.008 | 263,089 | -0.01(-0.21%) |
Aug 14, 2018 | 6.046 | 6.053 | 6.014 | 6.020 | 346,719 | -0.03(-0.52%) |
Aug 13, 2018 | 6.033 | 6.052 | 6.020 | 6.052 | 334,822 | +0.02(+0.32%) |
Aug 10, 2018 | 6.026 | 6.052 | 6.020 | 6.033 | 333,839 | -0.01(-0.21%) |
Aug 09, 2018 | 6.020 | 6.052 | 6.020 | 6.046 | 317,325 | +0.03(+0.53%) |
Aug 08, 2018 | 6.065 | 6.065 | 6.014 | 6.014 | 442,672 | -0.03(-0.53%) |
Aug 07, 2018 | 6.065 | 6.065 | 6.046 | 6.046 | 217,726 | -0.02(-0.32%) |
Aug 06, 2018 | 6.084 | 6.084 | 6.058 | 6.065 | 304,559 | -0.01(-0.11%) |
Aug 03, 2018 | 6.065 | 6.078 | 6.058 | 6.071 | 356,637 | +0.00(+0.00%) |
Aug 02, 2018 | 6.052 | 6.071 | 6.046 | 6.071 | 366,123 | +0.02(+0.32%) |
Aug 01, 2018 | 6.052 | 6.071 | 6.033 | 6.052 | 359,337 | +0.01(+0.11%) |
Jul 31, 2018 | 6.007 | 6.052 | 6.007 | 6.046 | 348,948 | +0.03(+0.43%) |
Jul 30, 2018 | 6.001 | 6.020 | 5.988 | 6.020 | 289,575 | +0.03(+0.53%) |
Jul 27, 2018 | 6.007 | 6.033 | 5.982 | 5.988 | 354,919 | -0.03(-0.43%) |
Jul 26, 2018 | 5.982 | 6.033 | 5.982 | 6.014 | 557,320 | +0.03(+0.43%) |
Jul 25, 2018 | 5.969 | 5.994 | 5.969 | 5.988 | 434,248 | +0.03(+0.43%) |
Jul 24, 2018 | 5.969 | 5.988 | 5.962 | 5.962 | 502,974 | -0.02(-0.32%) |
Jul 23, 2018 | 6.001 | 6.010 | 5.962 | 5.982 | 426,350 | -0.03(-0.43%) |
Jul 20, 2018 | 5.994 | 6.020 | 5.982 | 6.007 | 442,311 | -0.01(-0.11%) |
Jul 19, 2018 | 5.988 | 6.020 | 5.988 | 6.014 | 232,816 | +0.02(+0.32%) |
Jul 18, 2018 | 6.007 | 6.026 | 5.994 | 5.994 | 197,359 | -0.03(-0.43%) |
Jul 17, 2018 | 5.962 | 6.020 | 5.962 | 6.020 | 311,123 | +0.05(+0.86%) |
Jul 16, 2018 | 5.969 | 5.994 | 5.962 | 5.969 | 388,558 | +0.01(+0.22%) |
Jul 13, 2018 | 6.007 | 6.020 | 5.956 | 5.956 | 477,856 | -0.05(-0.85%) |
Jul 12, 2018 | 6.052 | 6.052 | 6.001 | 6.007 | 341,044 | -0.02(-0.36%) |
Jul 11, 2018 | 6.019 | 6.039 | 6.019 | 6.029 | 306,201 | +0.01(+0.16%) |
Jul 10, 2018 | 6.013 | 6.032 | 6.013 | 6.019 | 357,319 | +0.01(+0.11%) |
Jul 09, 2018 | 6.051 | 6.060 | 6.007 | 6.013 | 476,036 | -0.03(-0.42%) |
Jul 06, 2018 | 6.013 | 6.045 | 6.013 | 6.039 | 442,395 | +0.03(+0.53%) |
Jul 05, 2018 | 6.019 | 6.026 | 6.000 | 6.007 | 355,234 | +0.00(+0.00%) |
Jul 03, 2018 | 6.007 | 6.007 | 6.007 | 0 | +0.01(+0.21%) | |
Jul 02, 2018 | 5.949 | 6.000 | 5.946 | 5.994 | 461,413 | +0.06(+0.96%) |
Jun 29, 2018 | 5.918 | 5.956 | 5.918 | 5.937 | 754,710 | +0.02(+0.32%) |
Jun 28, 2018 | 5.988 | 5.988 | 5.911 | 5.918 | 700,022 | -0.06(-1.06%) |
Jun 27, 2018 | 6.026 | 6.038 | 5.975 | 5.981 | 627,582 | -0.06(-0.95%) |
Jun 26, 2018 | 6.026 | 6.039 | 6.007 | 6.039 | 461,350 | +0.03(+0.53%) |
Jun 25, 2018 | 6.032 | 6.045 | 6.004 | 6.007 | 444,129 | -0.04(-0.74%) |
Jun 22, 2018 | 6.058 | 6.064 | 6.026 | 6.051 | 457,892 | +0.01(+0.11%) |
Jun 21, 2018 | 6.096 | 6.102 | 6.032 | 6.045 | 741,782 | -0.04(-0.73%) |
Jun 20, 2018 | 6.134 | 6.145 | 6.089 | 6.089 | 677,872 | -0.05(-0.83%) |
Jun 19, 2018 | 6.140 | 6.159 | 6.128 | 6.140 | 461,837 | -0.02(-0.31%) |
Jun 18, 2018 | 6.210 | 6.210 | 6.153 | 6.159 | 513,738 | -0.06(-1.02%) |
Jun 15, 2018 | 6.223 | 6.223 | 6.223 | 289,742 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.223 | 6.236 | 6.210 | 6.223 | 281,040 | -0.01(-0.09%) |
Jun 13, 2018 | 6.248 | 6.250 | 6.222 | 6.229 | 248,883 | -0.01(-0.20%) |
Jun 12, 2018 | 6.254 | 6.273 | 6.241 | 6.241 | 260,854 | -0.03(-0.40%) |
Jun 11, 2018 | 6.248 | 6.273 | 6.241 | 6.267 | 488,455 | +0.02(+0.30%) |
Jun 08, 2018 | 6.254 | 6.260 | 6.248 | 6.248 | 152,455 | -0.01(-0.20%) |
Jun 07, 2018 | 6.254 | 6.260 | 6.248 | 6.260 | 197,277 | +0.01(+0.20%) |
Jun 06, 2018 | 6.273 | 6.248 | 394,926 | +0.01(+0.20%) | ||
Jun 05, 2018 | 6.203 | 6.241 | 6.172 | 6.235 | 406,695 | +0.03(+0.51%) |
Jun 04, 2018 | 6.229 | 6.235 | 6.197 | 6.203 | 422,616 | -0.06(-0.91%) |
Jun 01, 2018 | 6.222 | 6.273 | 6.222 | 6.260 | 438,491 | +0.06(+0.92%) |
May 31, 2018 | 6.229 | 6.229 | 6.197 | 6.203 | 333,836 | -0.01(-0.20%) |
May 30, 2018 | 6.210 | 6.226 | 6.197 | 6.216 | 457,218 | +0.01(+0.10%) |
May 29, 2018 | 6.166 | 6.216 | 6.166 | 6.210 | 318,372 | +0.04(+0.61%) |
May 25, 2018 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.197 | 6.197 | 6.153 | 6.172 | 416,510 | -0.03(-0.56%) |
May 23, 2018 | 6.166 | 6.210 | 6.147 | 6.207 | 249,491 | +0.04(+0.67%) |
May 22, 2018 | 6.166 | 6.197 | 6.166 | 6.166 | 308,860 | -0.01(-0.10%) |
May 21, 2018 | 6.121 | 6.178 | 6.121 | 6.172 | 278,615 | +0.05(+0.83%) |
May 18, 2018 | 6.159 | 6.159 | 6.121 | 6.121 | 288,173 | -0.03(-0.51%) |
May 17, 2018 | 6.147 | 6.166 | 6.134 | 6.153 | 318,952 | -0.01(-0.21%) |
May 16, 2018 | 6.166 | 6.172 | 6.140 | 6.166 | 284,426 | +0.02(+0.31%) |
May 15, 2018 | 6.191 | 6.191 | 6.140 | 6.147 | 387,514 | -0.05(-0.82%) |
May 14, 2018 | 6.185 | 6.216 | 6.185 | 6.197 | 378,100 | +0.00(+0.05%) |
May 11, 2018 | 6.175 | 6.200 | 6.175 | 6.194 | 304,596 | +0.03(+0.41%) |
May 10, 2018 | 6.188 | 6.200 | 6.169 | 6.169 | 339,146 | -0.02(-0.30%) |
May 09, 2018 | 6.207 | 6.225 | 6.185 | 6.188 | 286,462 | -0.02(-0.30%) |
May 08, 2018 | 6.232 | 6.243 | 6.203 | 6.207 | 335,962 | -0.03(-0.50%) |
May 07, 2018 | 6.244 | 6.244 | 6.225 | 6.238 | 285,327 | +0.00(+0.00%) |
May 04, 2018 | 6.225 | 6.256 | 6.225 | 6.238 | 295,332 | -0.01(-0.10%) |
May 03, 2018 | 6.263 | 6.269 | 6.238 | 6.244 | 283,714 | -0.02(-0.30%) |
May 02, 2018 | 6.263 | 6.268 | 6.225 | 6.263 | 273,643 | +0.00(+0.00%) |
May 01, 2018 | 6.225 | 6.263 | 6.213 | 6.263 | 384,562 | +0.04(+0.61%) |
Apr 30, 2018 | 6.207 | 6.225 | 6.188 | 6.225 | 339,129 | +0.03(+0.51%) |
Apr 27, 2018 | 6.181 | 6.207 | 6.169 | 6.194 | 182,524 | +0.01(+0.20%) |
Apr 26, 2018 | 6.169 | 6.194 | 6.150 | 6.181 | 312,600 | +0.02(+0.31%) |
Apr 25, 2018 | 6.207 | 6.207 | 6.163 | 6.163 | 179,770 | -0.04(-0.61%) |
Apr 24, 2018 | 6.213 | 6.213 | 6.194 | 6.200 | 228,674 | -0.01(-0.20%) |
Apr 23, 2018 | 6.213 | 6.225 | 6.200 | 6.213 | 274,408 | +0.01(+0.20%) |
Apr 20, 2018 | 6.181 | 6.219 | 6.181 | 6.200 | 291,121 | +0.00(+0.00%) |
Apr 19, 2018 | 6.181 | 6.207 | 6.175 | 6.200 | 394,979 | +0.01(+0.20%) |
Apr 18, 2018 | 6.194 | 6.212 | 6.175 | 6.188 | 406,243 | -0.01(-0.20%) |
Apr 17, 2018 | 6.225 | 6.225 | 6.194 | 6.200 | 263,779 | -0.02(-0.30%) |
Apr 16, 2018 | 6.219 | 6.232 | 6.194 | 6.219 | 423,257 | -0.01(-0.20%) |
Apr 13, 2018 | 6.232 | 6.244 | 6.219 | 6.232 | 214,519 | -0.01(-0.10%) |
Apr 12, 2018 | 6.263 | 6.282 | 6.232 | 6.238 | 291,237 | -0.00(-0.05%) |
Apr 11, 2018 | 6.260 | 6.272 | 6.241 | 6.241 | 418,696 | -0.01(-0.10%) |
Apr 10, 2018 | 6.285 | 6.288 | 6.241 | 6.247 | 510,297 | -0.03(-0.50%) |
Apr 09, 2018 | 6.272 | 6.285 | 6.254 | 6.279 | 315,121 | +0.01(+0.10%) |
Apr 06, 2018 | 6.260 | 6.272 | 6.242 | 6.272 | 352,349 | +0.03(+0.50%) |
Apr 05, 2018 | 6.254 | 6.254 | 6.235 | 6.241 | 444,590 | +0.00(+0.00%) |
Apr 04, 2018 | 6.216 | 6.241 | 6.210 | 6.241 | 349,724 | +0.00(+0.00%) |
Apr 03, 2018 | 6.235 | 6.241 | 6.197 | 6.241 | 382,263 | +0.01(+0.10%) |
Apr 02, 2018 | 6.241 | 6.278 | 6.197 | 6.235 | 472,621 | -0.01(-0.20%) |
Mar 29, 2018 | 6.247 | 6.247 | 6.247 | 0 | +0.05(+0.81%) | |
Mar 28, 2018 | 6.085 | 6.204 | 6.085 | 6.197 | 943,555 | +0.10(+1.64%) |
Mar 27, 2018 | 6.048 | 6.110 | 6.029 | 6.098 | 620,247 | +0.06(+0.93%) |
Mar 26, 2018 | 6.035 | 6.054 | 6.029 | 6.041 | 247,433 | +0.01(+0.21%) |
Mar 23, 2018 | 6.060 | 6.079 | 6.029 | 6.029 | 592,803 | -0.04(-0.62%) |
Mar 22, 2018 | 6.060 | 6.079 | 6.060 | 6.066 | 262,833 | -0.01(-0.10%) |
Mar 21, 2018 | 6.098 | 6.098 | 6.056 | 6.073 | 255,116 | -0.02(-0.31%) |
Mar 20, 2018 | 6.141 | 6.147 | 6.091 | 6.091 | 407,685 | -0.06(-1.01%) |
Mar 19, 2018 | 6.135 | 6.154 | 6.135 | 6.154 | 259,868 | +0.01(+0.20%) |
Mar 16, 2018 | 6.154 | 6.154 | 6.135 | 6.141 | 260,096 | -0.01(-0.20%) |
Mar 15, 2018 | 6.135 | 6.172 | 6.135 | 6.154 | 449,618 | +0.00(+0.00%) |
Mar 14, 2018 | 6.179 | 6.179 | 6.129 | 6.154 | 413,923 | -0.02(-0.35%) |
Mar 13, 2018 | 6.163 | 6.176 | 6.151 | 6.176 | 449,577 | +0.02(+0.40%) |
Mar 12, 2018 | 6.145 | 6.157 | 6.132 | 6.151 | 332,895 | +0.01(+0.10%) |
Mar 09, 2018 | 6.138 | 6.157 | 6.129 | 6.145 | 319,112 | +0.02(+0.30%) |
Mar 08, 2018 | 6.120 | 6.132 | 6.114 | 6.126 | 236,788 | +0.02(+0.30%) |
Mar 07, 2018 | 6.114 | 6.089 | 6.107 | 305,013 | +0.02(+0.31%) | |
Mar 06, 2018 | 6.064 | 6.107 | 6.052 | 6.089 | 331,089 | +0.04(+0.61%) |
Mar 05, 2018 | 6.045 | 6.083 | 6.039 | 6.052 | 618,252 | -0.01(-0.10%) |
Mar 02, 2018 | 6.039 | 6.089 | 6.033 | 6.058 | 663,907 | +0.00(+0.00%) |