Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.665 | 5.665 | 5.665 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.598 | 5.628 | 5.583 | 5.628 | 111,870 | +0.02(+0.40%) |
Mar 27, 2018 | 5.613 | 5.613 | 5.568 | 5.606 | 172,718 | +0.01(+0.27%) |
Mar 26, 2018 | 5.553 | 5.602 | 5.531 | 5.591 | 163,089 | +0.01(+0.13%) |
Mar 23, 2018 | 5.613 | 5.620 | 5.568 | 5.583 | 235,013 | -0.04(-0.66%) |
Mar 22, 2018 | 5.606 | 5.650 | 5.606 | 5.620 | 112,098 | -0.01(-0.26%) |
Mar 21, 2018 | 5.650 | 5.650 | 5.613 | 5.635 | 125,374 | -0.02(-0.39%) |
Mar 20, 2018 | 5.650 | 5.673 | 5.635 | 5.658 | 145,169 | +0.00(+0.00%) |
Mar 19, 2018 | 5.687 | 5.687 | 5.658 | 5.658 | 53,756 | -0.04(-0.78%) |
Mar 16, 2018 | 5.658 | 5.725 | 5.658 | 5.702 | 304,736 | +0.03(+0.52%) |
Mar 15, 2018 | 5.695 | 5.710 | 5.673 | 5.673 | 96,069 | -0.03(-0.52%) |
Mar 14, 2018 | 5.687 | 5.710 | 5.683 | 5.702 | 118,447 | +0.01(+0.13%) |
Mar 13, 2018 | 5.702 | 5.717 | 5.687 | 5.695 | 102,825 | -0.01(-0.20%) |
Mar 12, 2018 | 5.684 | 5.706 | 5.647 | 5.706 | 242,886 | +0.04(+0.65%) |
Mar 09, 2018 | 5.669 | 5.699 | 5.662 | 5.669 | 195,746 | -0.01(-0.26%) |
Mar 08, 2018 | 5.669 | 5.684 | 5.654 | 5.684 | 147,884 | +0.01(+0.26%) |
Mar 07, 2018 | 5.676 | 5.669 | 92,397 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.647 | 5.699 | 5.647 | 5.669 | 158,065 | +0.01(+0.13%) |
Mar 05, 2018 | 5.647 | 5.676 | 5.647 | 5.662 | 104,111 | +0.01(+0.13%) |
Mar 02, 2018 | 5.625 | 5.654 | 5.625 | 5.654 | 111,952 | +0.01(+0.26%) |
Mar 01, 2018 | 5.632 | 5.662 | 5.632 | 5.639 | 130,537 | +0.00(+0.00%) |
Feb 28, 2018 | 5.647 | 5.673 | 5.639 | 5.639 | 99,094 | -0.02(-0.39%) |
Feb 27, 2018 | 5.699 | 5.699 | 5.639 | 5.662 | 188,781 | -0.02(-0.39%) |
Feb 26, 2018 | 5.662 | 5.691 | 5.654 | 5.684 | 191,550 | +0.02(+0.39%) |
Feb 23, 2018 | 5.662 | 5.662 | 5.615 | 5.662 | 418,022 | +0.01(+0.26%) |
Feb 22, 2018 | 5.632 | 5.691 | 5.580 | 5.647 | 566,445 | +0.01(+0.26%) |
Feb 21, 2018 | 5.632 | 5.662 | 5.610 | 5.632 | 330,071 | -0.01(-0.13%) |
Feb 20, 2018 | 5.662 | 5.676 | 5.610 | 5.639 | 213,705 | -0.01(-0.26%) |
Feb 16, 2018 | 5.654 | 5.654 | 5.654 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.662 | 5.676 | 5.632 | 5.654 | 207,279 | -0.01(-0.13%) |
Feb 14, 2018 | 5.639 | 5.691 | 5.639 | 5.662 | 106,154 | +0.00(+0.00%) |
Feb 13, 2018 | 5.662 | 356,858 | +0.00(+0.00%) | |||
Feb 12, 2018 | 5.676 | 5.701 | 5.647 | 5.662 | 328,055 | -0.02(-0.39%) |
Feb 09, 2018 | 5.676 | 5.728 | 5.654 | 5.684 | 214,022 | -0.02(-0.39%) |
Feb 08, 2018 | 5.721 | 5.728 | 5.662 | 5.706 | 408,873 | -0.02(-0.32%) |
Feb 07, 2018 | 5.725 | 5.769 | 5.725 | 5.725 | 326,828 | +0.01(+0.26%) |
Feb 06, 2018 | 5.636 | 5.710 | 5.636 | 5.710 | 279,228 | +0.06(+1.04%) |
Feb 05, 2018 | 5.673 | 5.702 | 5.666 | 5.651 | 532,390 | -0.04(-0.78%) |
Feb 02, 2018 | 5.769 | 5.769 | 5.680 | 5.695 | 360,195 | -0.10(-1.78%) |
Feb 01, 2018 | 5.806 | 5.828 | 5.769 | 5.798 | 371,593 | -0.03(-0.51%) |
Jan 31, 2018 | 5.835 | 5.848 | 5.761 | 5.828 | 315,873 | +0.01(+0.25%) |
Jan 30, 2018 | 5.791 | 5.835 | 5.791 | 5.813 | 367,408 | -0.02(-0.38%) |
Jan 29, 2018 | 5.990 | 5.994 | 5.784 | 5.835 | 695,643 | -0.18(-2.94%) |
Jan 26, 2018 | 6.234 | 6.234 | 5.950 | 6.012 | 876,441 | -0.22(-3.61%) |
Jan 25, 2018 | 6.211 | 6.241 | 6.204 | 6.237 | 101,952 | +0.03(+0.42%) |
Jan 24, 2018 | 6.234 | 6.234 | 6.197 | 6.211 | 101,434 | -0.01(-0.24%) |
Jan 23, 2018 | 6.241 | 6.256 | 6.226 | 6.226 | 93,816 | -0.01(-0.24%) |
Jan 22, 2018 | 6.248 | 6.263 | 6.234 | 6.241 | 141,983 | -0.01(-0.12%) |
Jan 19, 2018 | 6.248 | 6.256 | 6.234 | 6.248 | 98,860 | +0.01(+0.12%) |
Jan 18, 2018 | 6.226 | 6.263 | 6.226 | 6.241 | 130,932 | -0.01(-0.12%) |
Jan 17, 2018 | 6.263 | 6.271 | 6.234 | 6.248 | 129,865 | -0.02(-0.35%) |
Jan 16, 2018 | 6.263 | 6.274 | 6.256 | 6.271 | 82,092 | +0.01(+0.24%) |
Jan 12, 2018 | 6.256 | 6.256 | 6.256 | 0 | -0.03(-0.47%) | |
Jan 11, 2018 | 6.278 | 6.293 | 6.268 | 6.285 | 103,836 | +0.00(+0.02%) |
Jan 10, 2018 | 6.247 | 6.284 | 6.240 | 6.284 | 141,705 | +0.01(+0.12%) |
Jan 09, 2018 | 6.269 | 6.277 | 6.255 | 6.277 | 114,342 | -0.01(-0.12%) |
Jan 08, 2018 | 6.262 | 6.291 | 6.257 | 6.284 | 73,303 | +0.02(+0.39%) |
Jan 05, 2018 | 6.277 | 6.283 | 6.255 | 6.260 | 94,347 | -0.00(-0.04%) |
Jan 04, 2018 | 6.247 | 6.284 | 6.240 | 6.262 | 173,004 | +0.02(+0.35%) |
Jan 03, 2018 | 6.240 | 6.262 | 6.233 | 6.240 | 148,767 | +0.00(+0.00%) |
Jan 02, 2018 | 6.233 | 6.255 | 6.196 | 6.240 | 191,071 | -0.04(-0.58%) |
Dec 29, 2017 | 6.277 | 6.277 | 6.277 | 0 | +0.07(+1.18%) | |
Dec 28, 2017 | 6.174 | 6.203 | 6.159 | 6.203 | 139,840 | +0.02(+0.36%) |
Dec 27, 2017 | 6.174 | 6.189 | 6.167 | 6.181 | 171,588 | -0.01(-0.12%) |
Dec 26, 2017 | 6.189 | 6.196 | 6.167 | 6.189 | 197,563 | +0.00(+0.00%) |
Dec 22, 2017 | 6.159 | 6.189 | 6.145 | 6.189 | 164,342 | +0.04(+0.72%) |
Dec 21, 2017 | 6.137 | 6.167 | 6.130 | 6.145 | 115,809 | +0.00(+0.00%) |
Dec 20, 2017 | 6.145 | 6.167 | 6.134 | 6.145 | 157,636 | -0.03(-0.48%) |
Dec 19, 2017 | 6.174 | 6.181 | 6.137 | 6.174 | 223,732 | -0.01(-0.12%) |
Dec 18, 2017 | 6.159 | 6.189 | 6.145 | 6.181 | 257,375 | +0.01(+0.12%) |
Dec 15, 2017 | 6.189 | 6.196 | 6.174 | 6.174 | 115,873 | -0.03(-0.47%) |
Dec 14, 2017 | 6.167 | 6.203 | 6.167 | 6.203 | 186,949 | +0.04(+0.60%) |
Dec 13, 2017 | 6.196 | 6.203 | 6.167 | 6.167 | 99,820 | -0.04(-0.57%) |
Dec 12, 2017 | 6.180 | 6.202 | 6.173 | 6.202 | 113,997 | +0.01(+0.24%) |
Dec 11, 2017 | 6.180 | 6.202 | 6.173 | 6.188 | 174,926 | +0.01(+0.24%) |
Dec 08, 2017 | 6.195 | 6.196 | 6.173 | 6.173 | 130,274 | -0.04(-0.71%) |
Dec 07, 2017 | 6.188 | 6.217 | 6.168 | 6.217 | 162,742 | +0.05(+0.83%) |
Dec 06, 2017 | 6.151 | 6.202 | 6.151 | 6.166 | 215,423 | +0.02(+0.36%) |
Dec 05, 2017 | 6.129 | 6.158 | 6.115 | 6.144 | 209,942 | +0.00(+0.00%) |
Dec 04, 2017 | 6.122 | 6.151 | 6.115 | 6.144 | 149,736 | +0.01(+0.24%) |
Dec 01, 2017 | 6.166 | 6.166 | 6.122 | 6.129 | 132,496 | -0.01(-0.12%) |
Nov 30, 2017 | 6.151 | 6.173 | 6.115 | 6.137 | 152,054 | -0.02(-0.36%) |
Nov 29, 2017 | 6.158 | 6.158 | 6.129 | 6.158 | 105,068 | -0.01(-0.12%) |
Nov 28, 2017 | 6.173 | 6.180 | 6.166 | 6.166 | 106,019 | -0.01(-0.12%) |
Nov 27, 2017 | 6.180 | 6.195 | 6.166 | 6.173 | 138,873 | -0.01(-0.24%) |
Nov 24, 2017 | 6.202 | 6.202 | 6.166 | 6.188 | 59,063 | +0.00(+0.00%) |
Nov 22, 2017 | 6.180 | 6.195 | 6.166 | 6.188 | 139,885 | +0.01(+0.12%) |
Nov 21, 2017 | 6.151 | 6.202 | 6.129 | 6.180 | 168,209 | +0.02(+0.36%) |
Nov 20, 2017 | 6.158 | 6.188 | 6.151 | 6.158 | 113,990 | +0.00(+0.00%) |
Nov 17, 2017 | 6.166 | 6.202 | 6.158 | 6.158 | 71,118 | -0.01(-0.24%) |
Nov 16, 2017 | 6.180 | 6.202 | 6.173 | 6.173 | 80,280 | -0.04(-0.59%) |
Nov 15, 2017 | 6.180 | 6.217 | 6.158 | 6.210 | 158,671 | +0.03(+0.47%) |
Nov 14, 2017 | 6.122 | 6.188 | 6.122 | 6.180 | 139,893 | +0.04(+0.71%) |
Nov 13, 2017 | 6.144 | 6.144 | 6.123 | 6.137 | 72,402 | +0.01(+0.14%) |
Nov 10, 2017 | 6.085 | 6.135 | 6.070 | 6.128 | 111,195 | +0.01(+0.12%) |
Nov 09, 2017 | 6.114 | 6.121 | 6.071 | 6.121 | 180,156 | +0.01(+0.24%) |
Nov 08, 2017 | 6.114 | 6.135 | 6.099 | 6.106 | 139,403 | -0.02(-0.36%) |
Nov 07, 2017 | 6.092 | 6.128 | 6.077 | 6.128 | 169,604 | +0.03(+0.48%) |
Nov 06, 2017 | 6.099 | 6.106 | 6.077 | 6.099 | 176,200 | -0.02(-0.36%) |
Nov 03, 2017 | 6.106 | 6.121 | 6.085 | 6.121 | 199,510 | +0.00(+0.00%) |
Nov 02, 2017 | 6.128 | 6.128 | 6.106 | 6.121 | 121,896 | +0.01(+0.24%) |
Nov 01, 2017 | 6.114 | 6.135 | 6.106 | 6.106 | 137,191 | -0.01(-0.12%) |
Oct 31, 2017 | 6.150 | 6.164 | 6.114 | 6.114 | 162,613 | -0.04(-0.71%) |
Oct 30, 2017 | 6.114 | 6.157 | 6.114 | 6.157 | 79,110 | +0.05(+0.83%) |
Oct 27, 2017 | 6.128 | 6.157 | 6.106 | 6.106 | 123,533 | -0.04(-0.59%) |
Oct 26, 2017 | 6.172 | 6.179 | 6.121 | 6.143 | 124,633 | -0.03(-0.47%) |
Oct 25, 2017 | 6.186 | 6.208 | 6.172 | 6.172 | 184,430 | -0.04(-0.59%) |
Oct 24, 2017 | 6.215 | 6.230 | 6.201 | 6.208 | 81,996 | -0.01(-0.12%) |
Oct 23, 2017 | 6.215 | 6.245 | 6.201 | 6.215 | 152,016 | -0.01(-0.12%) |
Oct 20, 2017 | 6.230 | 6.237 | 6.223 | 6.223 | 78,886 | -0.04(-0.58%) |
Oct 19, 2017 | 6.201 | 6.259 | 6.201 | 6.259 | 208,072 | +0.05(+0.82%) |
Oct 18, 2017 | 6.208 | 6.215 | 6.194 | 6.208 | 58,853 | -0.03(-0.47%) |
Oct 17, 2017 | 6.201 | 6.237 | 6.201 | 6.237 | 117,722 | +0.03(+0.47%) |
Oct 16, 2017 | 6.201 | 6.215 | 6.201 | 6.208 | 84,351 | +0.01(+0.12%) |
Oct 13, 2017 | 6.194 | 6.215 | 6.194 | 6.201 | 104,654 | +0.01(+0.12%) |
Oct 12, 2017 | 6.179 | 6.194 | 6.175 | 6.194 | 37,511 | +0.02(+0.25%) |
Oct 11, 2017 | 6.163 | 6.207 | 6.163 | 6.178 | 75,894 | +0.01(+0.12%) |
Oct 10, 2017 | 6.163 | 6.178 | 6.156 | 6.171 | 72,199 | +0.01(+0.12%) |
Oct 09, 2017 | 6.178 | 6.192 | 6.156 | 6.163 | 113,261 | -0.01(-0.23%) |
Oct 06, 2017 | 6.142 | 6.178 | 6.142 | 6.178 | 69,828 | +0.01(+0.23%) |
Oct 05, 2017 | 6.149 | 6.174 | 6.149 | 6.163 | 87,095 | +0.02(+0.35%) |
Oct 04, 2017 | 6.149 | 6.156 | 6.135 | 6.142 | 91,774 | -0.01(-0.24%) |
Oct 03, 2017 | 6.171 | 6.173 | 6.149 | 6.157 | 76,025 | -0.01(-0.23%) |
Oct 02, 2017 | 6.142 | 6.178 | 6.127 | 6.171 | 129,113 | +0.04(+0.71%) |
Sep 29, 2017 | 6.185 | 6.185 | 6.113 | 6.127 | 181,315 | -0.04(-0.59%) |
Sep 28, 2017 | 6.149 | 6.185 | 6.135 | 6.163 | 138,481 | +0.00(+0.00%) |
Sep 27, 2017 | 6.178 | 6.184 | 6.149 | 6.163 | 187,352 | -0.04(-0.58%) |
Sep 26, 2017 | 6.214 | 6.221 | 6.174 | 6.200 | 138,601 | -0.01(-0.12%) |
Sep 25, 2017 | 6.192 | 6.207 | 6.178 | 6.207 | 92,240 | +0.04(+0.59%) |
Sep 22, 2017 | 6.156 | 6.178 | 6.156 | 6.171 | 102,305 | +0.01(+0.24%) |
Sep 21, 2017 | 6.171 | 6.192 | 6.135 | 6.156 | 147,683 | -0.02(-0.35%) |
Sep 20, 2017 | 6.207 | 6.214 | 6.156 | 6.178 | 96,711 | -0.03(-0.47%) |
Sep 19, 2017 | 6.207 | 6.229 | 6.200 | 6.207 | 93,860 | +0.00(+0.00%) |
Sep 18, 2017 | 6.221 | 6.229 | 6.200 | 6.207 | 109,474 | -0.02(-0.35%) |
Sep 15, 2017 | 6.221 | 6.258 | 6.214 | 6.229 | 101,325 | -0.01(-0.12%) |
Sep 14, 2017 | 6.207 | 6.243 | 6.207 | 6.236 | 126,398 | +0.02(+0.35%) |
Sep 13, 2017 | 6.207 | 6.229 | 6.200 | 6.214 | 87,029 | +0.02(+0.25%) |
Sep 12, 2017 | 6.191 | 6.213 | 6.184 | 6.199 | 138,008 | -0.01(-0.23%) |
Sep 11, 2017 | 6.184 | 6.213 | 6.184 | 6.213 | 105,046 | +0.03(+0.47%) |
Sep 08, 2017 | 6.184 | 6.213 | 6.184 | 6.184 | 100,020 | -0.01(-0.23%) |
Sep 07, 2017 | 6.199 | 6.213 | 6.177 | 6.199 | 294,823 | +0.01(+0.12%) |
Sep 06, 2017 | 6.206 | 6.220 | 6.191 | 6.191 | 128,385 | -0.02(-0.35%) |
Sep 05, 2017 | 6.191 | 6.219 | 6.181 | 6.213 | 156,671 | +0.02(+0.35%) |
Sep 01, 2017 | 6.220 | 6.235 | 6.191 | 6.191 | 125,126 | -0.04(-0.58%) |
Aug 31, 2017 | 6.213 | 6.249 | 6.199 | 6.227 | 179,861 | +0.03(+0.46%) |
Aug 30, 2017 | 6.213 | 6.242 | 6.199 | 6.199 | 139,210 | -0.02(-0.35%) |
Aug 29, 2017 | 6.199 | 6.242 | 6.199 | 6.220 | 128,697 | +0.01(+0.23%) |
Aug 28, 2017 | 6.199 | 6.220 | 6.191 | 6.206 | 73,652 | -0.01(-0.12%) |
Aug 25, 2017 | 6.227 | 6.227 | 6.191 | 6.213 | 71,682 | +0.00(+0.00%) |
Aug 24, 2017 | 6.263 | 6.263 | 6.213 | 6.213 | 127,163 | -0.06(-0.92%) |
Aug 23, 2017 | 6.227 | 6.271 | 6.227 | 6.271 | 138,182 | +0.04(+0.58%) |
Aug 22, 2017 | 6.213 | 6.249 | 6.206 | 6.235 | 134,883 | +0.01(+0.23%) |
Aug 21, 2017 | 6.206 | 6.235 | 6.205 | 6.220 | 61,731 | +0.00(+0.00%) |
Aug 18, 2017 | 6.206 | 6.220 | 6.191 | 6.220 | 74,759 | +0.01(+0.12%) |
Aug 17, 2017 | 6.184 | 6.213 | 6.184 | 6.213 | 71,215 | +0.03(+0.47%) |
Aug 16, 2017 | 6.170 | 6.212 | 6.163 | 6.184 | 151,385 | +0.01(+0.12%) |
Aug 15, 2017 | 6.235 | 6.235 | 6.177 | 6.177 | 131,516 | -0.06(-0.92%) |
Aug 14, 2017 | 6.227 | 6.256 | 6.227 | 6.235 | 54,536 | +0.01(+0.12%) |
Aug 11, 2017 | 6.134 | 6.249 | 6.127 | 6.227 | 272,023 | +0.02(+0.35%) |
Aug 10, 2017 | 6.263 | 6.276 | 6.206 | 6.206 | 163,458 | -0.06(-1.03%) |
Aug 09, 2017 | 6.307 | 6.321 | 6.249 | 6.271 | 143,024 | -0.03(-0.44%) |
Aug 08, 2017 | 6.298 | 6.320 | 6.298 | 6.298 | 118,234 | -0.01(-0.23%) |
Aug 07, 2017 | 6.298 | 6.320 | 6.298 | 6.313 | 81,320 | +0.01(+0.23%) |
Aug 04, 2017 | 6.298 | 6.305 | 6.277 | 6.298 | 107,962 | +0.00(+0.00%) |
Aug 03, 2017 | 6.320 | 6.334 | 6.298 | 6.298 | 116,471 | -0.03(-0.45%) |
Aug 02, 2017 | 6.305 | 6.327 | 6.291 | 6.327 | 177,980 | +0.03(+0.46%) |
Aug 01, 2017 | 6.320 | 6.341 | 6.298 | 6.298 | 252,505 | -0.02(-0.34%) |
Jul 31, 2017 | 6.277 | 6.334 | 6.262 | 6.320 | 237,737 | +0.06(+0.92%) |
Jul 28, 2017 | 6.227 | 6.284 | 6.227 | 6.262 | 114,110 | +0.02(+0.34%) |
Jul 27, 2017 | 6.227 | 6.248 | 6.219 | 6.241 | 103,876 | +0.00(+0.00%) |
Jul 26, 2017 | 6.191 | 6.255 | 6.191 | 6.241 | 161,120 | +0.04(+0.58%) |
Jul 25, 2017 | 6.212 | 6.212 | 6.194 | 6.205 | 100,895 | -0.01(-0.12%) |
Jul 24, 2017 | 6.219 | 6.219 | 6.212 | 6.212 | 64,343 | -0.01(-0.23%) |
Jul 21, 2017 | 6.234 | 6.234 | 6.212 | 6.227 | 87,575 | +0.01(+0.12%) |
Jul 20, 2017 | 6.184 | 6.234 | 6.176 | 6.219 | 123,811 | +0.03(+0.46%) |
Jul 19, 2017 | 6.198 | 6.212 | 6.176 | 6.191 | 78,265 | +0.00(+0.00%) |
Jul 18, 2017 | 6.205 | 6.212 | 6.176 | 6.191 | 93,715 | -0.01(-0.23%) |
Jul 17, 2017 | 6.227 | 6.233 | 6.184 | 6.205 | 93,646 | -0.02(-0.35%) |
Jul 14, 2017 | 6.227 | 6.255 | 6.227 | 6.227 | 117,899 | +0.01(+0.12%) |
Jul 13, 2017 | 6.198 | 6.234 | 6.198 | 6.219 | 102,567 | +0.02(+0.35%) |
Jul 12, 2017 | 6.184 | 6.212 | 6.184 | 6.198 | 90,518 | +0.03(+0.48%) |
Jul 11, 2017 | 6.161 | 6.190 | 6.161 | 6.168 | 104,834 | +0.01(+0.12%) |
Jul 10, 2017 | 6.104 | 6.161 | 6.104 | 6.161 | 160,674 | +0.06(+0.93%) |
Jul 07, 2017 | 6.083 | 6.125 | 6.083 | 6.104 | 80,193 | +0.01(+0.12%) |
Jul 06, 2017 | 6.076 | 6.104 | 6.076 | 6.097 | 177,324 | +0.00(+0.00%) |
Jul 05, 2017 | 6.090 | 6.097 | 6.076 | 6.097 | 100,542 | +0.00(+0.00%) |
Jul 03, 2017 | 6.047 | 6.097 | 6.047 | 6.097 | 95,741 | +0.03(+0.47%) |
Jun 30, 2017 | 6.033 | 6.068 | 6.011 | 6.068 | 226,337 | +0.04(+0.71%) |
Jun 29, 2017 | 6.047 | 6.047 | 5.990 | 6.026 | 118,243 | -0.03(-0.47%) |
Jun 28, 2017 | 6.083 | 6.083 | 6.047 | 6.054 | 90,044 | -0.02(-0.41%) |
Jun 27, 2017 | 6.083 | 6.097 | 6.061 | 6.079 | 129,267 | -0.00(-0.06%) |
Jun 26, 2017 | 6.054 | 6.089 | 6.054 | 6.083 | 100,075 | +0.03(+0.47%) |
Jun 23, 2017 | 6.033 | 6.076 | 6.033 | 6.054 | 84,599 | +0.00(+0.00%) |
Jun 22, 2017 | 6.061 | 6.083 | 6.047 | 6.054 | 103,381 | -0.01(-0.12%) |
Jun 21, 2017 | 6.061 | 6.061 | 6.040 | 6.061 | 63,762 | +0.01(+0.12%) |
Jun 20, 2017 | 6.026 | 6.054 | 6.026 | 6.054 | 72,934 | +0.01(+0.24%) |
Jun 19, 2017 | 6.026 | 6.054 | 5.997 | 6.040 | 153,025 | +0.01(+0.12%) |
Jun 16, 2017 | 6.026 | 6.040 | 6.011 | 6.033 | 60,358 | +0.01(+0.12%) |
Jun 15, 2017 | 6.011 | 6.033 | 5.990 | 6.026 | 93,138 | +0.01(+0.24%) |
Jun 14, 2017 | 6.004 | 6.026 | 5.990 | 6.011 | 144,737 | +0.04(+0.60%) |
Jun 13, 2017 | 5.961 | 5.997 | 5.961 | 5.976 | 178,530 | +0.02(+0.34%) |
Jun 12, 2017 | 6.026 | 6.054 | 5.954 | 5.955 | 368,184 | -0.07(-1.15%) |
Jun 09, 2017 | 6.053 | 6.053 | 6.025 | 6.025 | 142,186 | -0.02(-0.35%) |
Jun 08, 2017 | 6.032 | 6.046 | 6.032 | 6.046 | 90,019 | +0.02(+0.35%) |
Jun 07, 2017 | 5.996 | 6.039 | 5.996 | 6.025 | 68,565 | +0.02(+0.35%) |
Jun 06, 2017 | 6.017 | 6.032 | 6.003 | 6.003 | 177,365 | +0.00(+0.00%) |
Jun 05, 2017 | 5.996 | 6.017 | 5.982 | 6.003 | 113,187 | -0.01(-0.12%) |
Jun 02, 2017 | 6.017 | 6.039 | 6.003 | 6.010 | 123,178 | +0.00(+0.00%) |
Jun 01, 2017 | 5.996 | 6.032 | 5.990 | 6.010 | 306,824 | +0.01(+0.12%) |
May 31, 2017 | 5.968 | 6.003 | 5.961 | 6.003 | 117,312 | +0.04(+0.71%) |
May 30, 2017 | 5.996 | 6.003 | 5.925 | 5.961 | 275,879 | -0.04(-0.71%) |
May 26, 2017 | 6.017 | 6.017 | 5.968 | 6.003 | 262,276 | -0.01(-0.12%) |
May 25, 2017 | 5.996 | 6.025 | 5.968 | 6.010 | 195,521 | +0.01(+0.24%) |
May 24, 2017 | 6.010 | 6.032 | 5.989 | 5.996 | 103,354 | -0.01(-0.24%) |
May 23, 2017 | 6.025 | 6.032 | 5.996 | 6.010 | 68,548 | +0.01(+0.12%) |
May 22, 2017 | 5.975 | 6.003 | 5.975 | 6.003 | 48,899 | +0.01(+0.24%) |
May 19, 2017 | 6.017 | 6.017 | 5.975 | 5.989 | 76,910 | -0.03(-0.47%) |
May 18, 2017 | 6.032 | 6.032 | 6.003 | 6.017 | 79,294 | +0.00(+0.00%) |
May 17, 2017 | 6.032 | 6.039 | 6.010 | 6.017 | 68,628 | +0.00(+0.00%) |
May 16, 2017 | 6.032 | 6.035 | 6.003 | 6.017 | 122,220 | -0.01(-0.24%) |
May 15, 2017 | 6.039 | 6.046 | 6.025 | 6.032 | 108,299 | +0.01(+0.12%) |
May 12, 2017 | 5.982 | 6.046 | 5.982 | 6.025 | 74,609 | +0.04(+0.71%) |
May 11, 2017 | 5.968 | 5.996 | 5.968 | 5.982 | 112,362 | +0.01(+0.12%) |
May 10, 2017 | 5.982 | 6.003 | 5.961 | 5.975 | 83,088 | -0.01(-0.12%) |
May 09, 2017 | 5.975 | 6.003 | 5.968 | 5.982 | 113,336 | +0.01(+0.14%) |
May 08, 2017 | 6.002 | 6.002 | 5.967 | 5.974 | 109,407 | -0.02(-0.35%) |
May 05, 2017 | 5.995 | 6.016 | 5.981 | 5.995 | 67,720 | +0.00(+0.00%) |
May 04, 2017 | 5.967 | 6.009 | 5.967 | 5.995 | 83,853 | +0.01(+0.12%) |
May 03, 2017 | 5.967 | 6.002 | 5.960 | 5.988 | 140,220 | +0.01(+0.24%) |
May 02, 2017 | 5.924 | 5.974 | 5.917 | 5.974 | 105,587 | +0.06(+1.08%) |
May 01, 2017 | 5.917 | 5.960 | 5.910 | 5.910 | 129,868 | -0.01(-0.24%) |
Apr 28, 2017 | 5.903 | 5.953 | 5.903 | 5.924 | 109,203 | +0.01(+0.24%) |
Apr 27, 2017 | 5.910 | 5.938 | 5.897 | 5.910 | 110,683 | +0.00(+0.00%) |
Apr 26, 2017 | 5.861 | 5.910 | 5.861 | 5.910 | 117,791 | +0.04(+0.72%) |
Apr 25, 2017 | 5.896 | 5.903 | 5.861 | 5.868 | 165,496 | -0.04(-0.60%) |
Apr 24, 2017 | 5.917 | 5.924 | 5.903 | 5.903 | 183,837 | -0.03(-0.48%) |
Apr 21, 2017 | 5.946 | 5.960 | 5.917 | 5.931 | 130,580 | +0.01(+0.24%) |
Apr 20, 2017 | 5.931 | 5.960 | 5.917 | 5.917 | 119,817 | -0.03(-0.47%) |
Apr 19, 2017 | 5.960 | 5.988 | 5.910 | 5.946 | 155,668 | -0.01(-0.12%) |
Apr 18, 2017 | 5.960 | 5.960 | 5.953 | 5.953 | 33,705 | +0.01(+0.12%) |
Apr 17, 2017 | 5.953 | 5.960 | 5.931 | 5.946 | 69,561 | -0.01(-0.12%) |
Apr 13, 2017 | 5.938 | 5.953 | 5.931 | 5.953 | 59,947 | +0.01(+0.24%) |
Apr 12, 2017 | 5.953 | 5.953 | 5.938 | 5.938 | 33,791 | -0.01(-0.12%) |
Apr 11, 2017 | 5.995 | 5.995 | 5.917 | 5.946 | 135,931 | -0.02(-0.34%) |
Apr 10, 2017 | 5.909 | 5.966 | 5.909 | 5.966 | 91,399 | +0.06(+0.95%) |
Apr 07, 2017 | 5.909 | 5.916 | 5.895 | 5.909 | 163,927 | -0.01(-0.12%) |
Apr 06, 2017 | 5.895 | 5.924 | 5.895 | 5.916 | 113,432 | +0.04(+0.60%) |
Apr 05, 2017 | 5.881 | 5.888 | 5.874 | 5.881 | 71,811 | +0.00(+0.00%) |
Apr 04, 2017 | 5.874 | 5.895 | 5.865 | 5.881 | 64,283 | +0.01(+0.12%) |