Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.403 | 6.403 | 6.403 | 0 | +0.13(+2.14%) | |
Mar 28, 2018 | 6.484 | 6.484 | 6.206 | 6.269 | 51,116 | -0.18(-2.78%) |
Mar 27, 2018 | 6.519 | 6.645 | 6.430 | 6.448 | 34,503 | -0.06(-0.96%) |
Mar 26, 2018 | 6.502 | 6.582 | 6.466 | 6.510 | 41,954 | +0.02(+0.28%) |
Mar 23, 2018 | 6.484 | 6.716 | 6.466 | 6.493 | 52,764 | +0.00(+0.00%) |
Mar 22, 2018 | 6.609 | 6.734 | 6.493 | 6.493 | 39,750 | -0.21(-3.20%) |
Mar 21, 2018 | 6.600 | 6.797 | 6.600 | 6.707 | 35,045 | +0.13(+1.90%) |
Mar 20, 2018 | 6.609 | 6.654 | 6.546 | 6.582 | 39,815 | -0.08(-1.21%) |
Mar 19, 2018 | 6.743 | 6.743 | 6.524 | 6.663 | 38,574 | -0.09(-1.26%) |
Mar 16, 2018 | 6.734 | 6.797 | 6.681 | 6.748 | 35,318 | -0.00(-0.07%) |
Mar 15, 2018 | 6.761 | 6.806 | 6.734 | 6.752 | 56,320 | -0.02(-0.26%) |
Mar 14, 2018 | 6.734 | 6.806 | 6.734 | 6.770 | 39,479 | +0.04(+0.53%) |
Mar 13, 2018 | 6.797 | 6.851 | 6.690 | 6.734 | 52,832 | -0.01(-0.13%) |
Mar 12, 2018 | 6.600 | 6.788 | 6.600 | 6.743 | 61,996 | +0.04(+0.53%) |
Mar 09, 2018 | 6.743 | 6.797 | 6.681 | 6.707 | 43,086 | -0.03(-0.40%) |
Mar 08, 2018 | 6.699 | 6.760 | 6.627 | 6.734 | 49,702 | +0.07(+1.08%) |
Mar 07, 2018 | 6.546 | 6.734 | 6.546 | 6.663 | 61,836 | +0.04(+0.68%) |
Mar 06, 2018 | 6.555 | 6.734 | 6.555 | 6.618 | 74,807 | +0.07(+1.09%) |
Mar 05, 2018 | 6.430 | 6.609 | 6.430 | 6.546 | 109,737 | -0.21(-3.18%) |
Mar 02, 2018 | 6.618 | 6.815 | 6.582 | 6.761 | 50,371 | +0.10(+1.48%) |
Mar 01, 2018 | 6.699 | 6.842 | 6.636 | 6.663 | 61,693 | +0.00(+0.00%) |
Feb 28, 2018 | 6.788 | 6.797 | 6.643 | 6.663 | 43,691 | -0.09(-1.33%) |
Feb 27, 2018 | 6.815 | 6.878 | 6.743 | 6.752 | 63,139 | -0.11(-1.57%) |
Feb 26, 2018 | 6.851 | 6.904 | 6.806 | 6.860 | 68,406 | -0.06(-0.91%) |
Feb 23, 2018 | 6.896 | 6.976 | 6.842 | 6.922 | 64,383 | +0.03(+0.39%) |
Feb 22, 2018 | 6.887 | 6.976 | 6.842 | 6.896 | 50,741 | -0.02(-0.26%) |
Feb 21, 2018 | 6.797 | 6.985 | 6.797 | 6.913 | 76,437 | -0.01(-0.13%) |
Feb 20, 2018 | 6.878 | 6.985 | 6.878 | 6.922 | 49,426 | -0.01(-0.13%) |
Feb 16, 2018 | 6.931 | 6.931 | 6.931 | 0 | +0.03(+0.39%) | |
Feb 15, 2018 | 6.940 | 6.949 | 6.779 | 6.904 | 82,777 | +0.00(+0.00%) |
Feb 14, 2018 | 6.725 | 6.940 | 6.725 | 6.904 | 82,736 | +0.12(+1.72%) |
Feb 13, 2018 | 6.699 | 6.851 | 6.690 | 6.788 | 73,843 | -0.01(-0.13%) |
Feb 12, 2018 | 6.510 | 6.824 | 6.510 | 6.797 | 138,058 | +0.30(+4.69%) |
Feb 09, 2018 | 6.609 | 6.663 | 6.413 | 6.493 | 86,707 | -0.05(-0.82%) |
Feb 08, 2018 | 6.502 | 6.555 | 6.475 | 6.546 | 82,638 | +0.05(+0.83%) |
Feb 07, 2018 | 6.519 | 6.582 | 6.439 | 6.493 | 91,346 | -0.08(-1.23%) |
Feb 06, 2018 | 6.260 | 6.636 | 6.161 | 6.573 | 137,997 | +0.01(+0.14%) |
Feb 05, 2018 | 6.645 | 6.743 | 6.461 | 6.564 | 114,047 | -0.21(-3.04%) |
Feb 02, 2018 | 6.851 | 6.851 | 6.752 | 6.770 | 83,765 | -0.11(-1.56%) |
Feb 01, 2018 | 6.949 | 6.985 | 6.860 | 6.878 | 47,090 | -0.07(-1.03%) |
Jan 31, 2018 | 6.967 | 7.030 | 6.913 | 6.949 | 60,510 | +0.03(+0.39%) |
Jan 30, 2018 | 6.797 | 6.958 | 6.797 | 6.922 | 124,060 | +0.03(+0.39%) |
Jan 29, 2018 | 6.940 | 6.949 | 6.833 | 6.896 | 106,673 | +0.02(+0.26%) |
Jan 26, 2018 | 6.904 | 6.976 | 6.819 | 6.878 | 118,101 | +0.05(+0.79%) |
Jan 25, 2018 | 6.690 | 6.985 | 6.690 | 6.824 | 254,287 | +0.12(+1.74%) |
Jan 24, 2018 | 6.940 | 7.075 | 6.591 | 6.707 | 199,960 | -0.17(-2.47%) |
Jan 23, 2018 | 6.716 | 6.940 | 6.716 | 6.878 | 176,419 | +0.18(+2.67%) |
Jan 22, 2018 | 6.716 | 6.716 | 6.636 | 6.699 | 96,729 | +0.07(+1.08%) |
Jan 19, 2018 | 6.537 | 6.707 | 6.519 | 6.627 | 59,513 | +0.07(+1.09%) |
Jan 18, 2018 | 6.609 | 6.690 | 6.502 | 6.555 | 44,589 | -0.12(-1.74%) |
Jan 17, 2018 | 6.510 | 6.699 | 6.502 | 6.672 | 72,463 | +0.15(+2.34%) |
Jan 16, 2018 | 6.582 | 6.654 | 6.519 | 6.519 | 80,144 | -0.09(-1.36%) |
Jan 12, 2018 | 6.609 | 6.609 | 6.609 | 0 | +0.09(+1.37%) | |
Jan 11, 2018 | 6.627 | 6.627 | 6.493 | 6.519 | 54,419 | -0.06(-0.95%) |
Jan 10, 2018 | 6.582 | 6.630 | 6.582 | 6.582 | 35,304 | -0.04(-0.54%) |
Jan 09, 2018 | 6.681 | 6.681 | 6.582 | 6.618 | 60,479 | -0.09(-1.34%) |
Jan 08, 2018 | 6.752 | 6.752 | 6.654 | 6.707 | 43,471 | +0.00(+0.00%) |
Jan 05, 2018 | 6.654 | 6.716 | 6.654 | 6.707 | 51,233 | +0.04(+0.54%) |
Jan 04, 2018 | 6.672 | 6.716 | 6.627 | 6.672 | 57,413 | +0.01(+0.13%) |
Jan 03, 2018 | 6.716 | 6.752 | 6.627 | 6.663 | 56,265 | -0.05(-0.80%) |
Jan 02, 2018 | 6.690 | 6.797 | 6.672 | 6.716 | 136,813 | +0.13(+1.90%) |
Dec 29, 2017 | 6.591 | 6.591 | 6.591 | 0 | +0.16(+2.51%) | |
Dec 28, 2017 | 6.457 | 6.457 | 6.376 | 6.430 | 50,864 | -0.04(-0.55%) |
Dec 27, 2017 | 6.493 | 6.493 | 6.331 | 6.466 | 38,865 | -0.04(-0.69%) |
Dec 26, 2017 | 6.331 | 6.528 | 6.313 | 6.510 | 41,899 | +0.08(+1.25%) |
Dec 22, 2017 | 6.510 | 6.510 | 6.394 | 6.430 | 22,886 | -0.10(-1.51%) |
Dec 21, 2017 | 6.537 | 6.555 | 6.457 | 6.528 | 28,017 | -0.04(-0.68%) |
Dec 20, 2017 | 6.537 | 6.573 | 6.457 | 6.573 | 29,732 | +0.13(+1.94%) |
Dec 19, 2017 | 6.519 | 6.609 | 6.412 | 6.448 | 38,126 | -0.10(-1.50%) |
Dec 18, 2017 | 6.448 | 6.564 | 6.448 | 6.546 | 50,343 | +0.10(+1.53%) |
Dec 15, 2017 | 6.367 | 6.537 | 6.278 | 6.448 | 90,026 | +0.06(+0.98%) |
Dec 14, 2017 | 6.304 | 6.484 | 6.287 | 6.385 | 77,062 | +0.12(+1.86%) |
Dec 13, 2017 | 6.376 | 6.385 | 6.233 | 6.269 | 62,712 | -0.05(-0.85%) |
Dec 12, 2017 | 6.331 | 6.403 | 6.322 | 6.322 | 54,858 | -0.06(-0.98%) |
Dec 11, 2017 | 6.466 | 6.466 | 6.340 | 6.385 | 67,770 | +0.10(+1.57%) |
Dec 08, 2017 | 6.358 | 6.457 | 6.215 | 6.287 | 109,493 | -0.05(-0.85%) |
Dec 07, 2017 | 6.251 | 6.394 | 6.063 | 6.340 | 68,398 | +0.09(+1.43%) |
Dec 06, 2017 | 6.394 | 6.439 | 6.251 | 6.251 | 71,965 | -0.17(-2.65%) |
Dec 05, 2017 | 6.573 | 6.573 | 6.403 | 6.421 | 90,561 | -0.01(-0.14%) |
Dec 04, 2017 | 6.591 | 6.403 | 6.430 | 120,436 | +0.04(+0.56%) | |
Dec 01, 2017 | 6.269 | 6.269 | 6.152 | 6.394 | 105,558 | +0.12(+1.85%) |
Nov 30, 2017 | 6.278 | 6.448 | 6.260 | 6.278 | 124,121 | +0.03(+0.43%) |
Nov 29, 2017 | 6.331 | 6.367 | 6.179 | 6.251 | 92,782 | -0.09(-1.41%) |
Nov 28, 2017 | 6.296 | 6.385 | 6.161 | 6.340 | 169,216 | -0.01(-0.14%) |
Nov 27, 2017 | 6.054 | 6.349 | 6.045 | 6.349 | 125,229 | +0.32(+5.35%) |
Nov 24, 2017 | 6.125 | 6.125 | 5.955 | 6.027 | 24,935 | -0.04(-0.74%) |
Nov 22, 2017 | 6.009 | 6.099 | 6.000 | 6.072 | 62,906 | +0.05(+0.89%) |
Nov 21, 2017 | 6.107 | 6.152 | 5.937 | 6.018 | 79,694 | +0.02(+0.30%) |
Nov 20, 2017 | 6.278 | 6.358 | 5.830 | 6.000 | 298,418 | +0.05(+0.90%) |
Nov 17, 2017 | 6.000 | 6.036 | 5.910 | 5.946 | 37,290 | -0.05(-0.90%) |
Nov 16, 2017 | 5.991 | 6.134 | 5.955 | 6.000 | 45,372 | +0.01(+0.15%) |
Nov 15, 2017 | 5.982 | 6.081 | 5.946 | 5.991 | 102,935 | -0.08(-1.33%) |
Nov 14, 2017 | 6.045 | 6.179 | 6.036 | 6.072 | 77,801 | -0.04(-0.73%) |
Nov 13, 2017 | 6.161 | 6.197 | 6.063 | 6.116 | 78,687 | -0.04(-0.73%) |
Nov 10, 2017 | 6.161 | 6.260 | 6.099 | 6.161 | 82,993 | -0.05(-0.86%) |
Nov 09, 2017 | 5.964 | 6.313 | 5.964 | 6.215 | 135,043 | +0.07(+1.17%) |
Nov 08, 2017 | 6.054 | 6.233 | 6.009 | 6.143 | 80,022 | +0.04(+0.73%) |
Nov 07, 2017 | 6.134 | 6.188 | 6.058 | 6.099 | 94,617 | -0.08(-1.30%) |
Nov 06, 2017 | 6.161 | 6.269 | 6.090 | 6.179 | 155,035 | +0.00(+0.00%) |
Nov 03, 2017 | 6.081 | 6.224 | 5.955 | 6.179 | 140,208 | +0.13(+2.22%) |
Nov 02, 2017 | 5.812 | 6.233 | 5.799 | 6.045 | 182,147 | +0.16(+2.74%) |
Nov 01, 2017 | 5.964 | 5.991 | 5.507 | 5.884 | 502,291 | -0.04(-0.61%) |
Oct 31, 2017 | 6.027 | 6.287 | 5.902 | 5.919 | 348,348 | -0.10(-1.64%) |
Oct 30, 2017 | 6.752 | 6.806 | 5.893 | 6.018 | 863,055 | -0.81(-11.81%) |
Oct 27, 2017 | 6.851 | 7.012 | 6.681 | 6.824 | 260,079 | -0.21(-2.93%) |
Oct 26, 2017 | 6.967 | 7.066 | 6.851 | 7.030 | 204,737 | -0.11(-1.51%) |
Oct 25, 2017 | 7.316 | 7.336 | 6.756 | 7.137 | 264,814 | -0.23(-3.16%) |
Oct 24, 2017 | 7.361 | 7.442 | 7.307 | 7.370 | 124,102 | -0.09(-1.20%) |
Oct 23, 2017 | 7.469 | 7.549 | 7.325 | 7.460 | 181,502 | +0.04(+0.60%) |
Oct 20, 2017 | 7.397 | 7.505 | 7.388 | 7.415 | 77,573 | +0.03(+0.36%) |
Oct 19, 2017 | 7.263 | 7.487 | 7.115 | 7.388 | 231,431 | +0.04(+0.61%) |
Oct 18, 2017 | 7.254 | 7.424 | 7.191 | 7.343 | 141,074 | +0.13(+1.86%) |
Oct 17, 2017 | 7.191 | 7.496 | 7.030 | 7.209 | 778,748 | +0.05(+0.75%) |
Oct 16, 2017 | 6.564 | 7.209 | 6.555 | 7.155 | 1,019,600 | +0.59(+9.00%) |
Oct 13, 2017 | 6.528 | 6.645 | 6.510 | 6.564 | 69,379 | +0.06(+0.96%) |
Oct 12, 2017 | 6.528 | 6.636 | 6.502 | 6.502 | 89,425 | -0.02(-0.27%) |
Oct 11, 2017 | 6.448 | 6.600 | 6.430 | 6.519 | 151,831 | +0.04(+0.55%) |
Oct 10, 2017 | 6.421 | 6.597 | 6.421 | 6.484 | 127,614 | +0.04(+0.56%) |
Oct 09, 2017 | 6.519 | 6.555 | 6.403 | 6.448 | 56,873 | +0.00(+0.00%) |
Oct 06, 2017 | 6.573 | 6.591 | 6.367 | 6.448 | 72,329 | -0.12(-1.77%) |
Oct 05, 2017 | 6.550 | 6.582 | 6.449 | 6.564 | 75,627 | +0.04(+0.69%) |
Oct 04, 2017 | 6.493 | 6.564 | 6.466 | 6.519 | 93,834 | +0.04(+0.55%) |
Oct 03, 2017 | 6.394 | 6.493 | 6.385 | 6.484 | 62,533 | +0.09(+1.40%) |
Oct 02, 2017 | 6.403 | 6.493 | 6.394 | 6.394 | 66,887 | +0.00(+0.00%) |
Sep 29, 2017 | 6.403 | 6.457 | 6.376 | 6.394 | 56,908 | -0.03(-0.42%) |
Sep 28, 2017 | 6.358 | 6.448 | 6.358 | 6.421 | 50,870 | +0.02(+0.28%) |
Sep 27, 2017 | 6.328 | 6.421 | 6.313 | 6.403 | 96,964 | +0.07(+1.13%) |
Sep 26, 2017 | 6.304 | 6.358 | 6.242 | 6.331 | 52,860 | +0.01(+0.14%) |
Sep 25, 2017 | 6.260 | 6.331 | 6.233 | 6.322 | 56,593 | +0.11(+1.73%) |
Sep 22, 2017 | 6.152 | 6.331 | 6.143 | 6.215 | 66,142 | +0.04(+0.73%) |
Sep 21, 2017 | 6.197 | 6.260 | 6.161 | 6.170 | 47,482 | -0.04(-0.72%) |
Sep 20, 2017 | 6.251 | 6.331 | 6.090 | 6.215 | 49,335 | -0.04(-0.72%) |
Sep 19, 2017 | 6.269 | 6.331 | 6.188 | 6.260 | 69,349 | +0.04(+0.72%) |
Sep 18, 2017 | 6.260 | 6.313 | 6.188 | 6.215 | 74,473 | +0.05(+0.87%) |
Sep 15, 2017 | 6.121 | 6.188 | 6.090 | 6.161 | 53,361 | +0.10(+1.62%) |
Sep 14, 2017 | 6.161 | 6.170 | 5.928 | 6.063 | 85,799 | -0.12(-1.88%) |
Sep 13, 2017 | 6.233 | 6.331 | 6.143 | 6.179 | 35,106 | -0.02(-0.29%) |
Sep 12, 2017 | 6.224 | 6.331 | 6.167 | 6.197 | 85,244 | -0.01(-0.14%) |
Sep 11, 2017 | 6.179 | 6.313 | 6.143 | 6.206 | 63,186 | +0.12(+1.91%) |
Sep 08, 2017 | 6.170 | 6.224 | 6.045 | 6.090 | 47,032 | -0.12(-1.88%) |
Sep 07, 2017 | 6.018 | 6.251 | 6.000 | 6.206 | 43,489 | +0.17(+2.82%) |
Sep 06, 2017 | 6.054 | 6.107 | 6.000 | 6.036 | 52,704 | -0.01(-0.15%) |
Sep 05, 2017 | 6.206 | 6.251 | 5.963 | 6.045 | 102,433 | -0.21(-3.30%) |
Sep 01, 2017 | 6.269 | 6.330 | 6.266 | 6.251 | 59,356 | -0.01(-0.14%) |
Aug 31, 2017 | 6.054 | 6.403 | 6.054 | 6.260 | 233,211 | +0.13(+2.19%) |
Aug 30, 2017 | 5.946 | 6.134 | 5.946 | 6.125 | 75,115 | +0.13(+2.24%) |
Aug 29, 2017 | 6.027 | 6.081 | 5.964 | 5.991 | 91,633 | -0.04(-0.59%) |
Aug 28, 2017 | 6.000 | 6.125 | 5.919 | 6.027 | 74,316 | +0.03(+0.45%) |
Aug 25, 2017 | 6.072 | 6.108 | 6.000 | 6.000 | 28,280 | +0.04(+0.60%) |
Aug 24, 2017 | 5.910 | 6.045 | 5.893 | 5.964 | 53,957 | +0.03(+0.45%) |
Aug 23, 2017 | 5.830 | 6.000 | 5.830 | 5.937 | 41,945 | +0.00(+0.00%) |
Aug 22, 2017 | 5.946 | 6.000 | 5.919 | 5.937 | 59,072 | -0.07(-1.19%) |
Aug 21, 2017 | 5.928 | 6.036 | 5.928 | 6.009 | 32,054 | +0.04(+0.60%) |
Aug 18, 2017 | 5.902 | 6.063 | 5.821 | 5.973 | 79,469 | +0.05(+0.91%) |
Aug 17, 2017 | 5.875 | 6.072 | 5.847 | 5.919 | 79,025 | -0.01(-0.15%) |
Aug 16, 2017 | 5.776 | 5.982 | 5.776 | 5.928 | 56,500 | +0.10(+1.69%) |
Aug 15, 2017 | 5.857 | 5.955 | 5.812 | 5.830 | 49,394 | -0.10(-1.66%) |
Aug 14, 2017 | 5.875 | 6.054 | 5.642 | 5.928 | 76,012 | -0.03(-0.45%) |
Aug 11, 2017 | 5.893 | 6.027 | 5.893 | 5.955 | 51,177 | +0.04(+0.76%) |
Aug 10, 2017 | 6.018 | 6.018 | 5.910 | 5.910 | 65,306 | -0.13(-2.08%) |
Aug 09, 2017 | 5.946 | 6.107 | 5.946 | 6.036 | 111,794 | -0.05(-0.88%) |
Aug 08, 2017 | 6.072 | 6.179 | 6.009 | 6.090 | 87,748 | -0.04(-0.73%) |
Aug 07, 2017 | 6.045 | 6.161 | 5.991 | 6.134 | 59,789 | +0.06(+1.03%) |
Aug 04, 2017 | 6.019 | 6.116 | 6.009 | 6.072 | 59,479 | +0.06(+1.04%) |
Aug 03, 2017 | 6.116 | 6.170 | 5.964 | 6.009 | 65,073 | -0.13(-2.04%) |
Aug 02, 2017 | 6.081 | 6.179 | 6.063 | 6.134 | 97,571 | -0.04(-0.72%) |
Aug 01, 2017 | 6.197 | 6.251 | 6.027 | 6.179 | 87,767 | -0.03(-0.43%) |
Jul 31, 2017 | 6.170 | 6.233 | 6.099 | 6.206 | 108,229 | -0.01(-0.14%) |
Jul 28, 2017 | 5.982 | 6.260 | 5.982 | 6.215 | 90,357 | +0.17(+2.81%) |
Jul 27, 2017 | 6.116 | 6.134 | 5.902 | 6.045 | 91,081 | -0.07(-1.17%) |
Jul 26, 2017 | 5.919 | 6.161 | 5.875 | 6.116 | 180,687 | +0.06(+1.04%) |
Jul 25, 2017 | 5.964 | 6.134 | 5.928 | 6.054 | 88,292 | +0.13(+2.11%) |
Jul 24, 2017 | 5.669 | 5.946 | 5.669 | 5.928 | 114,708 | +0.21(+3.60%) |
Jul 21, 2017 | 5.758 | 5.776 | 5.705 | 5.722 | 152,305 | -0.07(-1.24%) |
Jul 20, 2017 | 5.731 | 5.857 | 5.731 | 5.794 | 33,158 | +0.06(+1.09%) |
Jul 19, 2017 | 5.776 | 5.883 | 5.722 | 5.731 | 97,038 | -0.09(-1.54%) |
Jul 18, 2017 | 5.803 | 5.830 | 5.740 | 5.821 | 58,604 | -0.01(-0.15%) |
Jul 17, 2017 | 5.687 | 5.937 | 5.633 | 5.830 | 154,829 | +0.11(+1.88%) |
Jul 14, 2017 | 5.839 | 5.848 | 5.722 | 5.722 | 29,759 | -0.05(-0.93%) |
Jul 13, 2017 | 5.821 | 5.839 | 5.731 | 5.776 | 121,935 | -0.01(-0.15%) |
Jul 12, 2017 | 5.812 | 5.812 | 5.731 | 5.785 | 40,801 | +0.07(+1.25%) |
Jul 11, 2017 | 5.606 | 5.731 | 5.588 | 5.713 | 28,333 | +0.11(+1.92%) |
Jul 10, 2017 | 5.687 | 5.758 | 5.597 | 5.606 | 68,631 | +0.00(+0.00%) |
Jul 07, 2017 | 5.597 | 5.744 | 5.597 | 5.606 | 44,507 | +0.05(+0.97%) |
Jul 06, 2017 | 5.427 | 5.615 | 5.418 | 5.552 | 41,404 | +0.02(+0.32%) |
Jul 05, 2017 | 5.257 | 5.615 | 5.257 | 5.534 | 81,839 | +0.05(+0.98%) |
Jul 03, 2017 | 5.346 | 5.588 | 5.346 | 5.481 | 43,726 | +0.12(+2.17%) |
Jun 30, 2017 | 5.293 | 5.499 | 5.293 | 5.364 | 52,865 | +0.01(+0.17%) |
Jun 29, 2017 | 5.472 | 5.516 | 5.257 | 5.355 | 74,471 | -0.07(-1.32%) |
Jun 28, 2017 | 5.472 | 5.570 | 5.400 | 5.427 | 85,313 | +0.01(+0.17%) |
Jun 27, 2017 | 5.525 | 5.543 | 5.413 | 5.418 | 69,169 | -0.09(-1.63%) |
Jun 26, 2017 | 5.722 | 5.722 | 5.507 | 5.507 | 124,788 | -0.10(-1.76%) |
Jun 23, 2017 | 5.579 | 5.669 | 5.570 | 5.606 | 39,524 | +0.02(+0.32%) |
Jun 22, 2017 | 5.651 | 5.651 | 5.552 | 5.588 | 45,186 | -0.08(-1.42%) |
Jun 21, 2017 | 5.713 | 5.740 | 5.615 | 5.669 | 34,307 | -0.07(-1.25%) |
Jun 20, 2017 | 5.651 | 5.824 | 5.651 | 5.740 | 58,941 | -0.03(-0.47%) |
Jun 19, 2017 | 5.678 | 5.767 | 5.642 | 5.767 | 41,367 | +0.15(+2.71%) |
Jun 16, 2017 | 5.570 | 5.651 | 5.561 | 5.615 | 71,358 | -0.01(-0.16%) |
Jun 15, 2017 | 5.543 | 5.696 | 5.507 | 5.624 | 49,019 | +0.03(+0.48%) |
Jun 14, 2017 | 5.678 | 5.678 | 5.588 | 5.597 | 65,511 | -0.04(-0.79%) |
Jun 13, 2017 | 5.705 | 5.739 | 5.606 | 5.642 | 88,169 | -0.06(-1.10%) |
Jun 12, 2017 | 5.749 | 5.875 | 5.589 | 5.705 | 82,087 | -0.01(-0.16%) |
Jun 09, 2017 | 5.937 | 6.000 | 5.713 | 5.713 | 75,728 | -0.23(-3.92%) |
Jun 08, 2017 | 5.946 | 6.018 | 5.893 | 5.946 | 31,871 | -0.02(-0.30%) |
Jun 07, 2017 | 5.973 | 6.018 | 5.926 | 5.964 | 54,056 | -0.05(-0.89%) |
Jun 06, 2017 | 5.902 | 6.018 | 5.857 | 6.018 | 39,727 | +0.11(+1.82%) |
Jun 05, 2017 | 5.973 | 6.027 | 5.848 | 5.910 | 61,074 | -0.11(-1.79%) |
Jun 02, 2017 | 6.027 | 6.054 | 5.910 | 6.018 | 36,095 | +0.02(+0.30%) |
Jun 01, 2017 | 5.982 | 6.009 | 5.928 | 6.000 | 35,710 | +0.07(+1.21%) |
May 31, 2017 | 5.973 | 5.991 | 5.794 | 5.928 | 74,415 | -0.04(-0.75%) |
May 30, 2017 | 6.072 | 6.125 | 5.893 | 5.973 | 53,774 | -0.10(-1.62%) |
May 26, 2017 | 6.089 | 6.134 | 5.910 | 6.072 | 46,382 | +0.01(+0.15%) |
May 25, 2017 | 5.946 | 6.099 | 5.875 | 6.063 | 69,649 | +0.17(+2.89%) |
May 24, 2017 | 6.000 | 6.027 | 5.866 | 5.893 | 58,279 | -0.13(-2.08%) |
May 23, 2017 | 6.116 | 6.170 | 6.005 | 6.018 | 59,687 | -0.11(-1.75%) |
May 22, 2017 | 5.731 | 6.152 | 5.731 | 6.125 | 129,397 | +0.44(+7.72%) |
May 19, 2017 | 5.570 | 5.803 | 5.570 | 5.687 | 48,627 | +0.13(+2.42%) |
May 18, 2017 | 5.651 | 5.700 | 5.539 | 5.552 | 73,455 | -0.05(-0.96%) |
May 17, 2017 | 5.794 | 5.875 | 5.597 | 5.606 | 73,704 | -0.34(-5.72%) |
May 16, 2017 | 5.946 | 6.125 | 5.879 | 5.946 | 162,717 | +0.09(+1.53%) |
May 15, 2017 | 5.857 | 5.893 | 5.678 | 5.857 | 89,433 | +0.07(+1.24%) |
May 12, 2017 | 5.848 | 5.937 | 5.749 | 5.785 | 36,960 | -0.10(-1.67%) |
May 11, 2017 | 5.839 | 5.955 | 5.772 | 5.884 | 47,365 | +0.10(+1.70%) |
May 10, 2017 | 5.812 | 5.982 | 5.749 | 5.785 | 98,624 | +0.00(+0.00%) |
May 09, 2017 | 5.821 | 5.821 | 5.713 | 5.785 | 29,903 | -0.02(-0.31%) |
May 08, 2017 | 5.857 | 5.875 | 5.731 | 5.803 | 58,998 | +0.01(+0.15%) |
May 05, 2017 | 5.642 | 5.866 | 5.217 | 5.794 | 113,867 | +0.15(+2.70%) |
May 04, 2017 | 5.642 | 5.687 | 5.606 | 5.642 | 24,539 | -0.01(-0.16%) |
May 03, 2017 | 5.731 | 5.731 | 5.633 | 5.651 | 63,021 | -0.11(-1.87%) |
May 02, 2017 | 5.803 | 5.946 | 5.696 | 5.758 | 48,738 | -0.10(-1.68%) |
May 01, 2017 | 5.785 | 5.910 | 5.669 | 5.857 | 115,101 | +0.07(+1.24%) |
Apr 28, 2017 | 5.633 | 5.803 | 5.570 | 5.785 | 68,592 | +0.13(+2.22%) |
Apr 27, 2017 | 5.839 | 5.866 | 5.541 | 5.660 | 131,287 | -0.14(-2.47%) |
Apr 26, 2017 | 6.090 | 6.116 | 5.776 | 5.803 | 143,705 | -0.13(-2.11%) |
Apr 25, 2017 | 5.875 | 5.928 | 5.821 | 5.928 | 139,145 | +0.10(+1.69%) |
Apr 24, 2017 | 5.857 | 5.902 | 5.812 | 5.830 | 129,047 | +0.04(+0.77%) |
Apr 21, 2017 | 5.830 | 5.857 | 5.776 | 5.785 | 62,859 | -0.07(-1.22%) |
Apr 20, 2017 | 5.973 | 6.009 | 5.830 | 5.857 | 79,910 | -0.02(-0.30%) |
Apr 19, 2017 | 5.955 | 5.991 | 5.839 | 5.875 | 98,685 | -0.04(-0.76%) |
Apr 18, 2017 | 5.964 | 6.018 | 5.884 | 5.919 | 135,829 | -0.09(-1.49%) |
Apr 17, 2017 | 6.107 | 6.124 | 5.964 | 6.009 | 73,802 | -0.05(-0.89%) |
Apr 13, 2017 | 6.090 | 6.179 | 6.027 | 6.063 | 39,940 | -0.04(-0.73%) |
Apr 12, 2017 | 6.179 | 6.278 | 6.081 | 6.107 | 57,418 | -0.08(-1.30%) |
Apr 11, 2017 | 6.036 | 6.224 | 6.036 | 6.188 | 46,174 | +0.13(+2.07%) |
Apr 10, 2017 | 6.179 | 6.287 | 6.054 | 6.063 | 98,523 | -0.06(-1.02%) |
Apr 07, 2017 | 6.179 | 6.287 | 6.099 | 6.125 | 147,458 | -0.09(-1.44%) |
Apr 06, 2017 | 6.161 | 6.251 | 6.134 | 6.215 | 54,272 | +0.09(+1.46%) |
Apr 05, 2017 | 6.188 | 6.224 | 5.973 | 6.125 | 200,885 | -0.04(-0.73%) |
Apr 04, 2017 | 6.224 | 6.271 | 6.125 | 6.170 | 124,188 | -0.06(-1.01%) |