Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 6.070 | 6.076 | 6.045 | 6.058 | 397,025 | +0.01(+0.10%) |
Feb 28, 2018 | 6.064 | 6.076 | 6.045 | 6.052 | 453,278 | -0.01(-0.10%) |
Feb 27, 2018 | 6.076 | 6.083 | 6.045 | 6.058 | 553,714 | +0.00(+0.00%) |
Feb 26, 2018 | 6.045 | 6.076 | 6.045 | 6.058 | 552,454 | +0.02(+0.41%) |
Feb 23, 2018 | 6.039 | 6.052 | 6.014 | 6.033 | 525,040 | +0.03(+0.52%) |
Feb 22, 2018 | 6.008 | 6.027 | 6.002 | 6.002 | 404,388 | -0.01(-0.10%) |
Feb 21, 2018 | 6.014 | 6.033 | 6.005 | 6.008 | 301,165 | -0.01(-0.10%) |
Feb 20, 2018 | 5.996 | 6.021 | 5.983 | 6.014 | 552,425 | +0.01(+0.21%) |
Feb 16, 2018 | 6.002 | 6.002 | 6.002 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.977 | 5.996 | 5.952 | 5.971 | 559,552 | +0.02(+0.31%) |
Feb 14, 2018 | 5.990 | 6.008 | 5.952 | 5.952 | 505,009 | -0.05(-0.88%) |
Feb 13, 2018 | 5.987 | 6.023 | 5.987 | 6.005 | 478,913 | +0.01(+0.10%) |
Feb 12, 2018 | 5.999 | 6.012 | 5.968 | 5.999 | 594,319 | +0.02(+0.31%) |
Feb 09, 2018 | 6.024 | 6.048 | 5.919 | 5.980 | 1,316,851 | -0.04(-0.61%) |
Feb 08, 2018 | 6.091 | 6.091 | 6.011 | 6.017 | 505,550 | -0.06(-1.01%) |
Feb 07, 2018 | 6.005 | 6.104 | 6.005 | 6.079 | 728,825 | +0.07(+1.13%) |
Feb 06, 2018 | 5.956 | 6.024 | 5.937 | 6.011 | 1,224,491 | +0.03(+0.52%) |
Feb 05, 2018 | 6.024 | 6.061 | 5.974 | 5.980 | 662,644 | -0.06(-1.02%) |
Feb 02, 2018 | 5.999 | 6.048 | 5.974 | 6.042 | 1,014,569 | +0.04(+0.62%) |
Feb 01, 2018 | 6.024 | 6.073 | 5.999 | 6.005 | 611,794 | -0.04(-0.61%) |
Jan 31, 2018 | 5.980 | 6.048 | 5.980 | 6.042 | 696,607 | +0.09(+1.45%) |
Jan 30, 2018 | 5.993 | 6.005 | 5.943 | 5.956 | 1,027,967 | -0.07(-1.23%) |
Jan 29, 2018 | 6.097 | 6.104 | 6.030 | 6.030 | 1,547,486 | -0.11(-1.81%) |
Jan 26, 2018 | 6.159 | 6.161 | 6.110 | 6.141 | 1,354,692 | -0.02(-0.40%) |
Jan 25, 2018 | 6.147 | 6.171 | 6.141 | 6.165 | 1,227,415 | +0.01(+0.20%) |
Jan 24, 2018 | 6.159 | 6.190 | 6.128 | 6.153 | 1,382,051 | -0.01(-0.10%) |
Jan 23, 2018 | 6.134 | 6.171 | 6.128 | 6.159 | 970,294 | +0.02(+0.40%) |
Jan 22, 2018 | 6.122 | 6.153 | 6.097 | 6.134 | 1,347,746 | -0.01(-0.10%) |
Jan 19, 2018 | 6.116 | 6.147 | 6.073 | 6.141 | 1,056,314 | +0.03(+0.50%) |
Jan 18, 2018 | 6.165 | 6.165 | 6.094 | 6.110 | 1,299,366 | -0.06(-1.00%) |
Jan 17, 2018 | 6.165 | 6.221 | 6.159 | 6.171 | 1,048,686 | -0.02(-0.30%) |
Jan 16, 2018 | 6.251 | 6.258 | 6.184 | 6.190 | 1,083,929 | -0.06(-0.89%) |
Jan 12, 2018 | 6.245 | 6.245 | 6.245 | 0 | -0.06(-0.88%) | |
Jan 11, 2018 | 6.270 | 6.307 | 6.264 | 6.301 | 437,012 | +0.05(+0.74%) |
Jan 10, 2018 | 6.242 | 6.267 | 6.224 | 6.255 | 563,559 | -0.01(-0.10%) |
Jan 09, 2018 | 6.273 | 6.291 | 6.261 | 6.261 | 510,245 | -0.01(-0.20%) |
Jan 08, 2018 | 6.267 | 6.291 | 6.255 | 6.273 | 441,782 | +0.00(+0.00%) |
Jan 05, 2018 | 6.291 | 6.291 | 6.255 | 6.273 | 589,737 | -0.01(-0.10%) |
Jan 04, 2018 | 6.261 | 6.303 | 6.255 | 6.279 | 1,335,552 | +0.03(+0.49%) |
Jan 03, 2018 | 6.248 | 6.279 | 6.187 | 6.248 | 1,933,355 | +0.02(+0.29%) |
Jan 02, 2018 | 6.328 | 6.346 | 6.230 | 6.230 | 1,553,344 | -0.10(-1.55%) |
Dec 29, 2017 | 6.328 | 6.328 | 6.328 | 0 | +0.01(+0.19%) | |
Dec 28, 2017 | 6.322 | 6.334 | 6.297 | 6.316 | 454,873 | -0.01(-0.10%) |
Dec 27, 2017 | 6.303 | 6.326 | 6.291 | 6.322 | 712,537 | +0.02(+0.39%) |
Dec 26, 2017 | 6.340 | 6.352 | 6.279 | 6.297 | 700,877 | -0.07(-1.06%) |
Dec 22, 2017 | 6.334 | 6.365 | 6.310 | 6.365 | 483,400 | +0.04(+0.58%) |
Dec 21, 2017 | 6.352 | 6.354 | 6.322 | 6.328 | 668,502 | -0.06(-0.86%) |
Dec 20, 2017 | 6.334 | 6.383 | 6.334 | 6.383 | 405,246 | +0.04(+0.58%) |
Dec 19, 2017 | 6.365 | 6.365 | 6.329 | 6.346 | 474,214 | -0.02(-0.29%) |
Dec 18, 2017 | 6.377 | 6.395 | 6.348 | 6.365 | 499,887 | +0.01(+0.19%) |
Dec 15, 2017 | 6.334 | 6.365 | 6.334 | 6.352 | 390,013 | +0.02(+0.29%) |
Dec 14, 2017 | 6.352 | 6.359 | 6.310 | 6.334 | 382,723 | -0.03(-0.43%) |
Dec 13, 2017 | 6.331 | 6.362 | 6.325 | 6.362 | 346,686 | +0.04(+0.58%) |
Dec 12, 2017 | 6.374 | 6.382 | 6.319 | 6.325 | 591,644 | -0.05(-0.76%) |
Dec 11, 2017 | 6.386 | 6.404 | 6.374 | 6.374 | 378,204 | -0.02(-0.29%) |
Dec 08, 2017 | 6.386 | 6.410 | 6.386 | 6.392 | 291,773 | +0.00(+0.00%) |
Dec 07, 2017 | 6.368 | 6.404 | 6.362 | 6.392 | 309,414 | +0.02(+0.38%) |
Dec 06, 2017 | 6.356 | 6.392 | 6.356 | 6.368 | 329,669 | +0.01(+0.19%) |
Dec 05, 2017 | 6.356 | 6.374 | 6.331 | 6.356 | 360,282 | +0.01(+0.10%) |
Dec 04, 2017 | 6.356 | 6.404 | 6.349 | 6.349 | 396,126 | -0.01(-0.19%) |
Dec 01, 2017 | 6.331 | 6.362 | 6.307 | 6.362 | 347,582 | +0.04(+0.67%) |
Nov 30, 2017 | 6.295 | 6.337 | 6.289 | 6.319 | 410,533 | +0.04(+0.58%) |
Nov 29, 2017 | 6.289 | 6.295 | 6.266 | 6.283 | 288,822 | +0.00(+0.00%) |
Nov 28, 2017 | 6.325 | 6.331 | 6.283 | 6.283 | 520,340 | -0.04(-0.67%) |
Nov 27, 2017 | 6.349 | 6.362 | 6.319 | 6.325 | 243,730 | -0.04(-0.57%) |
Nov 24, 2017 | 6.349 | 6.362 | 6.343 | 6.362 | 69,878 | +0.02(+0.29%) |
Nov 22, 2017 | 6.325 | 6.349 | 6.325 | 6.343 | 130,373 | +0.01(+0.10%) |
Nov 21, 2017 | 6.337 | 6.355 | 6.325 | 6.337 | 207,759 | +0.01(+0.10%) |
Nov 20, 2017 | 6.307 | 6.337 | 6.307 | 6.331 | 267,527 | +0.02(+0.39%) |
Nov 17, 2017 | 6.307 | 6.319 | 6.301 | 6.307 | 200,569 | -0.02(-0.29%) |
Nov 16, 2017 | 6.276 | 6.331 | 6.276 | 6.325 | 331,475 | +0.06(+0.97%) |
Nov 15, 2017 | 6.264 | 6.276 | 6.197 | 6.264 | 485,796 | -0.01(-0.19%) |
Nov 14, 2017 | 6.325 | 6.326 | 6.270 | 6.276 | 657,203 | -0.05(-0.82%) |
Nov 13, 2017 | 6.322 | 6.334 | 6.310 | 6.328 | 270,404 | -0.01(-0.10%) |
Nov 10, 2017 | 6.310 | 6.334 | 6.304 | 6.334 | 288,528 | +0.02(+0.38%) |
Nov 09, 2017 | 6.310 | 6.340 | 6.292 | 6.310 | 409,833 | -0.02(-0.29%) |
Nov 08, 2017 | 6.364 | 6.383 | 6.322 | 6.328 | 361,058 | -0.04(-0.57%) |
Nov 07, 2017 | 6.346 | 6.370 | 6.346 | 6.364 | 230,210 | +0.01(+0.19%) |
Nov 06, 2017 | 6.358 | 6.370 | 6.346 | 6.352 | 239,913 | +0.01(+0.10%) |
Nov 03, 2017 | 6.340 | 6.358 | 6.334 | 6.346 | 241,409 | +0.00(+0.00%) |
Nov 02, 2017 | 6.370 | 6.376 | 6.340 | 6.346 | 311,190 | -0.02(-0.28%) |
Nov 01, 2017 | 6.395 | 6.395 | 6.346 | 6.364 | 304,380 | -0.01(-0.09%) |
Oct 31, 2017 | 6.364 | 6.395 | 6.357 | 6.370 | 290,553 | +0.02(+0.29%) |
Oct 30, 2017 | 6.352 | 6.364 | 6.340 | 6.352 | 190,889 | +0.00(+0.00%) |
Oct 27, 2017 | 6.322 | 6.358 | 6.316 | 6.352 | 331,330 | +0.04(+0.57%) |
Oct 26, 2017 | 6.346 | 6.383 | 6.316 | 6.316 | 385,153 | -0.02(-0.29%) |
Oct 25, 2017 | 6.401 | 6.413 | 6.322 | 6.334 | 566,823 | -0.09(-1.41%) |
Oct 24, 2017 | 6.437 | 6.443 | 6.413 | 6.425 | 250,436 | -0.01(-0.19%) |
Oct 23, 2017 | 6.413 | 6.461 | 6.401 | 6.437 | 528,119 | +0.02(+0.38%) |
Oct 20, 2017 | 6.389 | 6.419 | 6.370 | 6.413 | 295,743 | +0.02(+0.28%) |
Oct 19, 2017 | 6.352 | 6.395 | 6.346 | 6.395 | 252,496 | +0.04(+0.67%) |
Oct 18, 2017 | 6.358 | 6.370 | 6.346 | 6.352 | 341,097 | -0.01(-0.10%) |
Oct 17, 2017 | 6.364 | 6.377 | 6.358 | 6.358 | 273,124 | -0.01(-0.19%) |
Oct 16, 2017 | 6.377 | 6.389 | 6.370 | 6.370 | 301,092 | -0.01(-0.19%) |
Oct 13, 2017 | 6.364 | 6.383 | 6.346 | 6.383 | 315,996 | +0.03(+0.48%) |
Oct 12, 2017 | 6.358 | 6.377 | 6.346 | 6.352 | 387,367 | -0.00(-0.05%) |
Oct 11, 2017 | 6.349 | 6.367 | 6.343 | 6.355 | 314,765 | -0.01(-0.09%) |
Oct 10, 2017 | 6.343 | 6.367 | 6.322 | 6.361 | 370,414 | +0.01(+0.19%) |
Oct 09, 2017 | 6.337 | 6.355 | 6.310 | 6.349 | 235,468 | +0.02(+0.28%) |
Oct 06, 2017 | 6.313 | 6.343 | 6.283 | 6.331 | 315,650 | +0.01(+0.10%) |
Oct 05, 2017 | 6.319 | 6.333 | 6.313 | 6.325 | 208,598 | +0.01(+0.19%) |
Oct 04, 2017 | 6.325 | 6.343 | 6.313 | 6.313 | 307,868 | -0.03(-0.47%) |
Oct 03, 2017 | 6.349 | 6.355 | 6.319 | 6.343 | 469,172 | -0.01(-0.09%) |
Oct 02, 2017 | 6.349 | 6.355 | 6.313 | 6.349 | 357,334 | +0.00(+0.00%) |
Sep 29, 2017 | 6.295 | 6.349 | 6.289 | 6.349 | 673,947 | +0.05(+0.86%) |
Sep 28, 2017 | 6.289 | 6.301 | 6.271 | 6.295 | 539,596 | +0.00(+0.00%) |
Sep 27, 2017 | 6.319 | 6.322 | 6.295 | 6.295 | 216,915 | -0.03(-0.47%) |
Sep 26, 2017 | 6.307 | 6.331 | 6.295 | 6.325 | 276,081 | +0.03(+0.48%) |
Sep 25, 2017 | 6.301 | 6.307 | 6.271 | 6.295 | 244,353 | -0.01(-0.19%) |
Sep 22, 2017 | 6.277 | 6.307 | 6.267 | 6.307 | 331,693 | +0.05(+0.77%) |
Sep 21, 2017 | 6.289 | 6.295 | 6.253 | 6.259 | 291,726 | -0.04(-0.57%) |
Sep 20, 2017 | 6.277 | 6.295 | 6.265 | 6.295 | 262,557 | +0.02(+0.38%) |
Sep 19, 2017 | 6.289 | 6.301 | 6.259 | 6.271 | 484,528 | -0.01(-0.19%) |
Sep 18, 2017 | 6.295 | 6.307 | 6.283 | 6.283 | 337,930 | -0.02(-0.33%) |
Sep 15, 2017 | 6.271 | 6.307 | 6.271 | 6.304 | 191,757 | +0.04(+0.62%) |
Sep 14, 2017 | 6.277 | 6.295 | 6.265 | 6.265 | 212,879 | -0.02(-0.24%) |
Sep 13, 2017 | 6.268 | 6.292 | 6.262 | 6.280 | 332,054 | +0.00(+0.00%) |
Sep 12, 2017 | 6.286 | 6.298 | 6.262 | 6.280 | 322,807 | +0.01(+0.19%) |
Sep 11, 2017 | 6.262 | 6.286 | 6.258 | 6.268 | 216,406 | +0.02(+0.38%) |
Sep 08, 2017 | 6.238 | 6.262 | 6.238 | 6.244 | 207,600 | -0.01(-0.19%) |
Sep 07, 2017 | 6.238 | 6.274 | 6.238 | 6.256 | 282,885 | +0.02(+0.29%) |
Sep 06, 2017 | 6.244 | 6.280 | 6.209 | 6.238 | 460,255 | -0.01(-0.10%) |
Sep 05, 2017 | 6.244 | 6.256 | 6.211 | 6.244 | 909,612 | +0.01(+0.19%) |
Sep 01, 2017 | 6.304 | 6.304 | 6.221 | 6.233 | 626,311 | -0.01(-0.10%) |
Aug 31, 2017 | 6.250 | 6.256 | 6.238 | 6.238 | 339,195 | +0.00(+0.00%) |
Aug 30, 2017 | 6.250 | 6.292 | 6.233 | 6.238 | 385,256 | -0.01(-0.19%) |
Aug 29, 2017 | 6.238 | 6.274 | 6.233 | 6.250 | 635,405 | -0.03(-0.48%) |
Aug 28, 2017 | 6.274 | 6.286 | 6.268 | 6.280 | 257,549 | +0.01(+0.10%) |
Aug 25, 2017 | 6.274 | 6.298 | 6.268 | 6.274 | 299,344 | +0.01(+0.19%) |
Aug 24, 2017 | 6.262 | 6.268 | 6.250 | 6.262 | 215,359 | +0.00(+0.00%) |
Aug 23, 2017 | 6.233 | 6.268 | 6.233 | 6.262 | 350,711 | +0.01(+0.10%) |
Aug 22, 2017 | 6.256 | 6.268 | 6.244 | 6.256 | 263,688 | +0.02(+0.29%) |
Aug 21, 2017 | 6.244 | 6.250 | 6.222 | 6.238 | 217,724 | +0.00(+0.00%) |
Aug 18, 2017 | 6.215 | 6.253 | 6.191 | 6.238 | 285,749 | +0.01(+0.10%) |
Aug 17, 2017 | 6.274 | 6.298 | 6.197 | 6.233 | 297,984 | -0.05(-0.85%) |
Aug 16, 2017 | 6.221 | 6.304 | 6.221 | 6.286 | 331,673 | +0.07(+1.06%) |
Aug 15, 2017 | 6.197 | 6.244 | 6.173 | 6.221 | 410,888 | +0.02(+0.29%) |
Aug 14, 2017 | 6.191 | 6.215 | 6.161 | 6.203 | 516,990 | +0.04(+0.68%) |
Aug 11, 2017 | 6.113 | 6.230 | 6.083 | 6.161 | 965,875 | -0.00(-0.05%) |
Aug 10, 2017 | 6.306 | 6.312 | 6.134 | 6.164 | 1,216,025 | -0.16(-2.53%) |
Aug 09, 2017 | 6.324 | 6.336 | 6.307 | 6.324 | 414,960 | -0.02(-0.28%) |
Aug 08, 2017 | 6.360 | 6.360 | 6.330 | 6.342 | 406,625 | -0.01(-0.09%) |
Aug 07, 2017 | 6.360 | 6.360 | 6.330 | 6.348 | 332,582 | -0.01(-0.19%) |
Aug 04, 2017 | 6.366 | 6.377 | 6.345 | 6.360 | 316,662 | +0.00(+0.00%) |
Aug 03, 2017 | 6.348 | 6.377 | 6.348 | 6.360 | 395,385 | +0.01(+0.19%) |
Aug 02, 2017 | 6.330 | 6.366 | 6.330 | 6.348 | 778,482 | +0.02(+0.28%) |
Aug 01, 2017 | 6.294 | 6.330 | 6.283 | 6.330 | 421,000 | +0.05(+0.76%) |
Jul 31, 2017 | 6.277 | 6.288 | 6.259 | 6.283 | 389,328 | +0.01(+0.19%) |
Jul 28, 2017 | 6.217 | 6.271 | 6.211 | 6.271 | 372,740 | +0.07(+1.05%) |
Jul 27, 2017 | 6.205 | 6.229 | 6.205 | 6.205 | 358,766 | +0.00(+0.00%) |
Jul 26, 2017 | 6.229 | 6.241 | 6.205 | 6.205 | 436,071 | -0.02(-0.38%) |
Jul 25, 2017 | 6.229 | 6.235 | 6.199 | 6.229 | 419,114 | +0.01(+0.19%) |
Jul 24, 2017 | 6.241 | 6.253 | 6.205 | 6.217 | 346,965 | -0.01(-0.10%) |
Jul 21, 2017 | 6.223 | 6.247 | 6.205 | 6.223 | 227,492 | +0.00(+0.00%) |
Jul 20, 2017 | 6.235 | 6.259 | 6.217 | 6.223 | 387,722 | -0.01(-0.10%) |
Jul 19, 2017 | 6.217 | 6.277 | 6.215 | 6.229 | 563,028 | +0.03(+0.48%) |
Jul 18, 2017 | 6.199 | 6.205 | 6.176 | 6.199 | 283,804 | -0.01(-0.10%) |
Jul 17, 2017 | 6.199 | 6.229 | 6.199 | 6.205 | 266,078 | +0.01(+0.10%) |
Jul 14, 2017 | 6.182 | 6.205 | 6.182 | 6.199 | 209,640 | +0.02(+0.38%) |
Jul 13, 2017 | 6.170 | 6.199 | 6.158 | 6.176 | 270,203 | -0.01(-0.10%) |
Jul 12, 2017 | 6.194 | 6.217 | 6.146 | 6.182 | 462,613 | -0.00(-0.05%) |
Jul 11, 2017 | 6.167 | 6.208 | 6.167 | 6.185 | 382,977 | +0.01(+0.10%) |
Jul 10, 2017 | 6.137 | 6.185 | 6.137 | 6.179 | 383,925 | +0.04(+0.58%) |
Jul 07, 2017 | 6.143 | 6.143 | 6.114 | 6.143 | 397,302 | +0.01(+0.10%) |
Jul 06, 2017 | 6.102 | 6.173 | 6.102 | 6.137 | 699,260 | +0.01(+0.19%) |
Jul 05, 2017 | 6.102 | 6.126 | 6.097 | 6.126 | 343,518 | +0.01(+0.10%) |
Jul 03, 2017 | 6.132 | 6.137 | 6.102 | 6.120 | 293,431 | -0.01(-0.19%) |
Jun 30, 2017 | 6.049 | 6.132 | 6.037 | 6.132 | 810,437 | +0.09(+1.46%) |
Jun 29, 2017 | 6.079 | 6.079 | 6.020 | 6.043 | 682,044 | -0.04(-0.68%) |
Jun 28, 2017 | 6.037 | 6.084 | 6.037 | 6.084 | 605,200 | +0.07(+1.13%) |
Jun 27, 2017 | 6.043 | 6.061 | 6.014 | 6.017 | 370,681 | -0.03(-0.44%) |
Jun 26, 2017 | 6.079 | 6.079 | 6.043 | 6.043 | 592,686 | -0.01(-0.24%) |
Jun 23, 2017 | 6.073 | 6.073 | 6.037 | 6.058 | 577,411 | -0.01(-0.15%) |
Jun 22, 2017 | 6.114 | 6.114 | 6.061 | 6.067 | 610,340 | -0.03(-0.48%) |
Jun 21, 2017 | 6.084 | 6.132 | 6.084 | 6.096 | 308,355 | -0.00(-0.05%) |
Jun 20, 2017 | 6.082 | 6.099 | 6.076 | 6.099 | 356,274 | +0.02(+0.29%) |
Jun 19, 2017 | 6.058 | 6.093 | 6.058 | 6.082 | 447,992 | +0.04(+0.58%) |
Jun 16, 2017 | 6.035 | 6.064 | 6.035 | 6.046 | 213,037 | +0.01(+0.19%) |
Jun 15, 2017 | 6.046 | 6.059 | 6.035 | 6.035 | 317,712 | -0.03(-0.48%) |
Jun 14, 2017 | 6.087 | 6.091 | 6.058 | 6.064 | 403,356 | -0.03(-0.48%) |
Jun 13, 2017 | 6.070 | 6.099 | 6.052 | 6.093 | 303,595 | +0.02(+0.29%) |
Jun 12, 2017 | 6.076 | 6.076 | 6.064 | 6.076 | 240,979 | +0.00(+0.00%) |
Jun 09, 2017 | 6.058 | 6.076 | 6.041 | 6.076 | 460,429 | +0.04(+0.58%) |
Jun 08, 2017 | 6.029 | 6.041 | 6.005 | 6.041 | 448,639 | -0.01(-0.10%) |
Jun 07, 2017 | 6.082 | 6.082 | 6.023 | 6.046 | 529,973 | -0.04(-0.58%) |
Jun 06, 2017 | 6.087 | 6.087 | 6.058 | 6.082 | 343,176 | -0.02(-0.29%) |
Jun 05, 2017 | 6.093 | 6.099 | 6.058 | 6.099 | 427,567 | +0.01(+0.10%) |
Jun 02, 2017 | 6.076 | 6.111 | 6.076 | 6.093 | 1,035,838 | +0.02(+0.29%) |
Jun 01, 2017 | 6.035 | 6.076 | 6.029 | 6.076 | 742,143 | +0.05(+0.78%) |
May 31, 2017 | 6.035 | 6.041 | 6.011 | 6.029 | 583,467 | -0.01(-0.10%) |
May 30, 2017 | 6.023 | 6.041 | 6.005 | 6.035 | 581,361 | -0.01(-0.10%) |
May 26, 2017 | 5.994 | 6.041 | 5.994 | 6.041 | 868,409 | +0.05(+0.88%) |
May 25, 2017 | 5.982 | 5.994 | 5.970 | 5.988 | 338,366 | +0.02(+0.29%) |
May 24, 2017 | 5.982 | 5.988 | 5.953 | 5.970 | 348,936 | -0.01(-0.10%) |
May 23, 2017 | 5.953 | 5.982 | 5.941 | 5.976 | 417,589 | +0.04(+0.59%) |
May 22, 2017 | 5.929 | 5.970 | 5.929 | 5.941 | 329,750 | +0.01(+0.10%) |
May 19, 2017 | 5.906 | 5.959 | 5.906 | 5.935 | 356,349 | +0.04(+0.60%) |
May 18, 2017 | 5.882 | 5.906 | 5.873 | 5.900 | 349,044 | +0.04(+0.60%) |
May 17, 2017 | 5.900 | 5.900 | 5.859 | 5.865 | 450,781 | -0.04(-0.69%) |
May 16, 2017 | 5.894 | 5.912 | 5.894 | 5.906 | 276,460 | -0.01(-0.10%) |
May 15, 2017 | 5.923 | 5.929 | 5.900 | 5.912 | 379,544 | -0.01(-0.20%) |
May 12, 2017 | 5.906 | 5.941 | 5.894 | 5.923 | 325,471 | +0.01(+0.20%) |
May 11, 2017 | 5.935 | 5.953 | 5.906 | 5.912 | 309,676 | -0.02(-0.36%) |
May 10, 2017 | 5.921 | 5.953 | 5.921 | 5.933 | 311,202 | +0.01(+0.10%) |
May 09, 2017 | 5.939 | 5.944 | 5.921 | 5.927 | 382,075 | -0.01(-0.20%) |
May 08, 2017 | 5.944 | 5.950 | 5.933 | 5.939 | 374,317 | +0.01(+0.10%) |
May 05, 2017 | 5.915 | 5.954 | 5.910 | 5.933 | 421,827 | +0.02(+0.30%) |
May 04, 2017 | 5.921 | 5.927 | 5.880 | 5.915 | 380,169 | +0.00(+0.00%) |
May 03, 2017 | 5.904 | 5.950 | 5.851 | 5.915 | 1,565,620 | +0.02(+0.30%) |
May 02, 2017 | 5.880 | 5.909 | 5.880 | 5.898 | 313,002 | +0.01(+0.20%) |