Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.384 | 6.395 | 6.351 | 6.384 | 59,952 | +0.00(+0.00%) |
Apr 27, 2018 | 6.329 | 6.384 | 6.301 | 6.384 | 42,683 | +0.07(+1.09%) |
Apr 26, 2018 | 6.295 | 6.328 | 6.295 | 6.315 | 69,252 | -0.00(-0.04%) |
Apr 25, 2018 | 6.251 | 6.318 | 6.240 | 6.318 | 50,935 | +0.09(+1.38%) |
Apr 24, 2018 | 6.246 | 6.251 | 6.218 | 6.232 | 35,661 | -0.02(-0.31%) |
Apr 23, 2018 | 6.235 | 6.251 | 6.224 | 6.251 | 50,638 | +0.02(+0.27%) |
Apr 20, 2018 | 6.268 | 6.268 | 6.196 | 6.235 | 57,716 | +0.00(+0.00%) |
Apr 19, 2018 | 6.246 | 6.257 | 6.218 | 6.235 | 28,551 | +0.02(+0.27%) |
Apr 18, 2018 | 6.246 | 6.279 | 6.218 | 6.218 | 53,676 | -0.07(-1.06%) |
Apr 17, 2018 | 6.251 | 6.295 | 6.246 | 6.284 | 62,109 | +0.01(+0.09%) |
Apr 16, 2018 | 6.224 | 6.284 | 6.224 | 6.279 | 46,260 | +0.03(+0.53%) |
Apr 13, 2018 | 6.190 | 6.246 | 6.190 | 6.246 | 53,982 | +0.03(+0.44%) |
Apr 12, 2018 | 6.367 | 6.375 | 6.207 | 6.218 | 86,251 | -0.15(-2.43%) |
Apr 11, 2018 | 6.356 | 6.428 | 6.340 | 6.373 | 49,694 | +0.03(+0.52%) |
Apr 10, 2018 | 6.334 | 6.356 | 6.312 | 6.340 | 59,806 | +0.01(+0.09%) |
Apr 09, 2018 | 6.373 | 6.373 | 6.285 | 6.334 | 94,450 | -0.01(-0.09%) |
Apr 06, 2018 | 6.329 | 6.351 | 6.308 | 6.340 | 46,943 | +0.05(+0.79%) |
Apr 05, 2018 | 6.279 | 6.312 | 6.270 | 6.290 | 44,079 | +0.05(+0.79%) |
Apr 04, 2018 | 6.257 | 6.263 | 6.213 | 6.241 | 97,702 | -0.04(-0.70%) |
Apr 03, 2018 | 6.323 | 6.367 | 6.148 | 6.285 | 323,782 | +0.05(+0.79%) |
Apr 02, 2018 | 6.252 | 6.301 | 6.202 | 6.235 | 65,218 | +0.02(+0.35%) |
Mar 29, 2018 | 6.213 | 6.213 | 6.213 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 6.213 | 6.329 | 6.065 | 6.208 | 326,525 | +0.05(+0.89%) |
Mar 27, 2018 | 6.093 | 6.194 | 6.093 | 6.153 | 77,970 | +0.03(+0.45%) |
Mar 26, 2018 | 6.126 | 6.126 | 6.062 | 6.126 | 29,235 | +0.03(+0.45%) |
Mar 23, 2018 | 6.148 | 6.191 | 6.071 | 6.098 | 64,455 | -0.02(-0.36%) |
Mar 22, 2018 | 6.082 | 6.126 | 6.054 | 6.120 | 118,903 | +0.06(+1.00%) |
Mar 21, 2018 | 6.027 | 6.093 | 6.027 | 6.060 | 96,390 | +0.02(+0.36%) |
Mar 20, 2018 | 6.175 | 6.202 | 5.994 | 6.038 | 236,469 | -0.13(-2.05%) |
Mar 19, 2018 | 6.219 | 6.219 | 6.104 | 6.164 | 355,090 | -0.05(-0.80%) |
Mar 16, 2018 | 6.170 | 6.235 | 6.126 | 6.213 | 140,503 | +0.04(+0.71%) |
Mar 15, 2018 | 6.186 | 6.186 | 6.087 | 6.170 | 155,063 | +0.02(+0.36%) |
Mar 14, 2018 | 6.290 | 6.290 | 6.148 | 6.148 | 144,901 | -0.13(-2.01%) |
Mar 13, 2018 | 6.312 | 6.312 | 6.167 | 6.274 | 126,440 | -0.05(-0.87%) |
Mar 12, 2018 | 6.318 | 6.329 | 6.115 | 6.329 | 260,006 | +0.13(+2.13%) |
Mar 09, 2018 | 6.406 | 6.406 | 6.153 | 6.197 | 307,735 | -0.09(-1.40%) |
Mar 08, 2018 | 6.208 | 6.296 | 6.208 | 6.285 | 281,361 | +0.08(+1.32%) |
Mar 07, 2018 | 6.214 | 6.203 | 44,094 | +0.03(+0.44%) | ||
Mar 06, 2018 | 6.214 | 6.214 | 6.159 | 6.176 | 112,898 | -0.04(-0.61%) |
Mar 05, 2018 | 6.203 | 6.214 | 6.178 | 6.214 | 100,909 | +0.03(+0.44%) |
Mar 02, 2018 | 6.170 | 6.219 | 6.161 | 6.187 | 150,935 | +0.01(+0.18%) |
Mar 01, 2018 | 6.225 | 6.225 | 6.159 | 6.176 | 102,157 | -0.01(-0.18%) |
Feb 28, 2018 | 6.214 | 6.241 | 6.184 | 6.187 | 59,255 | -0.01(-0.18%) |
Feb 27, 2018 | 6.230 | 6.241 | 6.181 | 6.198 | 80,595 | -0.01(-0.17%) |
Feb 26, 2018 | 6.225 | 6.225 | 6.165 | 6.208 | 99,429 | +0.03(+0.44%) |
Feb 23, 2018 | 6.187 | 6.214 | 6.099 | 6.181 | 181,339 | +0.02(+0.35%) |
Feb 22, 2018 | 6.110 | 6.170 | 6.083 | 6.159 | 199,452 | +0.15(+2.54%) |
Feb 21, 2018 | 5.985 | 6.056 | 5.941 | 6.007 | 244,181 | +0.07(+1.19%) |
Feb 20, 2018 | 5.941 | 6.045 | 5.936 | 5.936 | 203,195 | +0.02(+0.37%) |
Feb 16, 2018 | 5.914 | 5.914 | 5.914 | 0 | +0.09(+1.59%) | |
Feb 15, 2018 | 5.849 | 5.849 | 5.783 | 5.821 | 71,402 | -0.01(-0.19%) |
Feb 14, 2018 | 5.849 | 5.849 | 5.814 | 5.832 | 60,198 | +0.01(+0.09%) |
Feb 13, 2018 | 5.838 | 5.838 | 5.783 | 5.827 | 32,738 | +0.01(+0.10%) |
Feb 12, 2018 | 5.789 | 5.838 | 5.766 | 5.821 | 69,413 | +0.06(+1.04%) |
Feb 09, 2018 | 5.805 | 5.860 | 5.658 | 5.762 | 158,818 | -0.03(-0.56%) |
Feb 08, 2018 | 5.816 | 5.865 | 5.789 | 5.794 | 98,613 | +0.01(+0.09%) |
Feb 07, 2018 | 5.681 | 5.832 | 5.679 | 5.789 | 131,757 | +0.11(+1.91%) |
Feb 06, 2018 | 5.648 | 5.697 | 5.491 | 5.681 | 162,880 | +0.05(+0.96%) |
Feb 05, 2018 | 5.773 | 5.780 | 5.632 | 5.627 | 182,260 | -0.11(-1.89%) |
Feb 02, 2018 | 5.724 | 5.750 | 5.724 | 5.735 | 71,558 | +0.01(+0.19%) |
Feb 01, 2018 | 5.751 | 5.753 | 5.692 | 5.724 | 110,476 | -0.01(-0.19%) |
Jan 31, 2018 | 5.762 | 5.789 | 5.692 | 5.735 | 101,238 | -0.03(-0.47%) |
Jan 30, 2018 | 5.827 | 5.827 | 5.827 | 5.762 | 161,087 | -0.09(-1.48%) |
Jan 29, 2018 | 5.929 | 5.946 | 5.827 | 5.848 | 158,065 | -0.10(-1.64%) |
Jan 26, 2018 | 5.951 | 5.978 | 5.935 | 5.946 | 30,358 | +0.01(+0.18%) |
Jan 25, 2018 | 5.935 | 5.988 | 5.913 | 5.935 | 71,854 | -0.01(-0.09%) |
Jan 24, 2018 | 6.059 | 6.086 | 5.902 | 5.940 | 166,190 | -0.09(-1.42%) |
Jan 23, 2018 | 5.942 | 6.043 | 5.942 | 6.026 | 113,535 | +0.10(+1.71%) |
Jan 22, 2018 | 5.940 | 5.951 | 5.778 | 5.924 | 140,677 | +0.01(+0.18%) |
Jan 19, 2018 | 5.946 | 5.946 | 5.881 | 5.913 | 127,903 | -0.03(-0.55%) |
Jan 18, 2018 | 5.951 | 5.989 | 5.935 | 5.946 | 83,488 | -0.03(-0.45%) |
Jan 17, 2018 | 5.940 | 5.994 | 5.940 | 5.973 | 151,071 | -0.02(-0.27%) |
Jan 16, 2018 | 6.005 | 6.065 | 5.935 | 5.989 | 195,925 | -0.03(-0.54%) |
Jan 12, 2018 | 6.021 | 6.021 | 6.021 | 0 | -0.15(-2.37%) | |
Jan 11, 2018 | 6.140 | 6.178 | 6.140 | 6.168 | 32,550 | +0.02(+0.30%) |
Jan 10, 2018 | 6.124 | 6.157 | 6.094 | 6.149 | 48,819 | -0.00(-0.04%) |
Jan 09, 2018 | 6.151 | 6.151 | 6.108 | 6.151 | 100,214 | -0.04(-0.70%) |
Jan 08, 2018 | 6.216 | 6.253 | 6.194 | 6.194 | 139,692 | -0.06(-1.03%) |
Jan 05, 2018 | 6.264 | 6.302 | 6.259 | 6.259 | 55,843 | -0.05(-0.77%) |
Jan 04, 2018 | 6.312 | 6.312 | 6.269 | 6.307 | 65,087 | +0.00(+0.00%) |
Jan 03, 2018 | 6.302 | 6.307 | 6.259 | 6.307 | 83,833 | +0.02(+0.34%) |
Jan 02, 2018 | 6.226 | 6.286 | 6.216 | 6.286 | 85,754 | +0.07(+1.12%) |
Dec 29, 2017 | 6.216 | 6.216 | 6.216 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 6.044 | 6.275 | 6.044 | 6.200 | 147,106 | +0.13(+2.22%) |
Dec 27, 2017 | 6.081 | 6.108 | 6.044 | 6.065 | 133,159 | -0.04(-0.70%) |
Dec 26, 2017 | 6.124 | 6.162 | 6.071 | 6.108 | 66,225 | -0.05(-0.87%) |
Dec 22, 2017 | 6.157 | 6.170 | 6.138 | 6.162 | 24,950 | +0.00(+0.00%) |
Dec 21, 2017 | 6.092 | 6.222 | 6.087 | 6.162 | 53,504 | +0.07(+1.15%) |
Dec 20, 2017 | 6.044 | 6.114 | 6.044 | 6.092 | 48,986 | +0.04(+0.62%) |
Dec 19, 2017 | 6.205 | 6.224 | 6.049 | 6.055 | 251,369 | -0.15(-2.42%) |
Dec 18, 2017 | 6.146 | 6.216 | 6.146 | 6.205 | 50,605 | +0.03(+0.48%) |
Dec 15, 2017 | 6.216 | 6.226 | 6.175 | 6.175 | 57,199 | -0.01(-0.13%) |
Dec 14, 2017 | 6.162 | 6.208 | 6.162 | 6.184 | 22,168 | -0.01(-0.09%) |
Dec 13, 2017 | 6.194 | 6.248 | 6.139 | 6.189 | 60,638 | -0.02(-0.32%) |
Dec 12, 2017 | 6.307 | 6.307 | 6.160 | 6.208 | 103,138 | -0.12(-1.89%) |
Dec 11, 2017 | 6.334 | 6.366 | 6.296 | 6.328 | 95,018 | -0.04(-0.59%) |
Dec 08, 2017 | 6.398 | 6.398 | 6.257 | 6.366 | 79,133 | +0.06(+0.97%) |
Dec 07, 2017 | 6.286 | 6.365 | 6.202 | 6.305 | 132,253 | +0.08(+1.30%) |
Dec 06, 2017 | 6.206 | 6.280 | 6.206 | 6.224 | 93,077 | +0.02(+0.29%) |
Dec 05, 2017 | 6.200 | 6.217 | 6.160 | 6.206 | 59,952 | +0.04(+0.69%) |
Dec 04, 2017 | 6.136 | 6.194 | 6.120 | 6.163 | 89,892 | +0.05(+0.87%) |
Dec 01, 2017 | 6.067 | 6.126 | 6.056 | 6.110 | 50,603 | +0.00(+0.00%) |
Nov 30, 2017 | 6.099 | 6.131 | 6.099 | 6.110 | 55,199 | +0.02(+0.26%) |
Nov 29, 2017 | 6.110 | 6.110 | 6.056 | 6.094 | 63,892 | +0.03(+0.53%) |
Nov 28, 2017 | 6.099 | 6.115 | 6.062 | 6.062 | 89,738 | +0.01(+0.18%) |
Nov 27, 2017 | 6.072 | 6.104 | 6.051 | 6.051 | 46,995 | -0.02(-0.26%) |
Nov 24, 2017 | 6.072 | 6.072 | 6.045 | 6.067 | 34,317 | +0.01(+0.09%) |
Nov 22, 2017 | 6.131 | 6.131 | 6.046 | 6.062 | 90,141 | -0.02(-0.26%) |
Nov 21, 2017 | 6.067 | 6.078 | 6.025 | 6.078 | 35,243 | +0.06(+1.06%) |
Nov 20, 2017 | 6.046 | 6.099 | 6.014 | 6.014 | 88,974 | -0.05(-0.88%) |
Nov 17, 2017 | 6.062 | 6.093 | 6.039 | 6.067 | 64,193 | +0.01(+0.09%) |
Nov 16, 2017 | 6.062 | 6.083 | 6.048 | 6.062 | 111,535 | +0.10(+1.61%) |
Nov 15, 2017 | 6.142 | 6.142 | 5.923 | 5.966 | 391,987 | -0.18(-2.86%) |
Nov 14, 2017 | 6.152 | 6.232 | 6.142 | 6.142 | 113,604 | -0.02(-0.35%) |
Nov 13, 2017 | 6.392 | 6.451 | 6.158 | 6.163 | 247,206 | -0.28(-4.30%) |
Nov 10, 2017 | 6.397 | 6.445 | 6.392 | 6.440 | 55,978 | +0.05(+0.83%) |
Nov 09, 2017 | 6.329 | 6.387 | 6.329 | 6.387 | 75,189 | +0.05(+0.84%) |
Nov 08, 2017 | 6.350 | 6.350 | 6.329 | 6.334 | 43,406 | +0.01(+0.08%) |
Nov 07, 2017 | 6.334 | 6.360 | 6.329 | 6.329 | 81,981 | -0.01(-0.08%) |
Nov 06, 2017 | 6.360 | 6.392 | 6.326 | 6.334 | 95,004 | -0.02(-0.25%) |
Nov 03, 2017 | 6.360 | 6.360 | 6.334 | 6.350 | 56,332 | +0.01(+0.08%) |
Nov 02, 2017 | 6.344 | 6.348 | 6.307 | 6.344 | 57,576 | +0.02(+0.26%) |
Nov 01, 2017 | 6.366 | 6.376 | 6.297 | 6.328 | 108,152 | -0.03(-0.51%) |
Oct 31, 2017 | 6.355 | 6.374 | 6.302 | 6.360 | 104,253 | +0.01(+0.19%) |
Oct 30, 2017 | 6.350 | 6.419 | 6.339 | 6.348 | 173,577 | +0.01(+0.22%) |
Oct 27, 2017 | 6.302 | 6.337 | 6.286 | 6.334 | 60,603 | +0.04(+0.59%) |
Oct 26, 2017 | 6.265 | 6.334 | 6.250 | 6.297 | 105,306 | +0.04(+0.59%) |
Oct 25, 2017 | 6.323 | 6.323 | 6.223 | 6.260 | 117,868 | -0.03(-0.42%) |
Oct 24, 2017 | 6.260 | 6.334 | 6.239 | 6.286 | 88,280 | +0.05(+0.76%) |
Oct 23, 2017 | 6.249 | 6.304 | 6.228 | 6.239 | 226,449 | +0.03(+0.51%) |
Oct 20, 2017 | 6.149 | 6.239 | 6.112 | 6.207 | 192,400 | +0.12(+1.91%) |
Oct 19, 2017 | 6.000 | 6.106 | 6.000 | 6.090 | 213,135 | +0.07(+1.14%) |
Oct 18, 2017 | 6.027 | 6.075 | 6.011 | 6.022 | 193,027 | -0.05(-0.87%) |
Oct 17, 2017 | 6.175 | 6.175 | 6.016 | 6.075 | 136,254 | -0.06(-0.95%) |
Oct 16, 2017 | 6.122 | 6.133 | 6.097 | 6.133 | 136,190 | +0.01(+0.17%) |
Oct 13, 2017 | 6.101 | 6.149 | 6.101 | 6.122 | 63,380 | -0.01(-0.17%) |
Oct 12, 2017 | 6.096 | 6.133 | 6.000 | 6.133 | 107,056 | +0.03(+0.52%) |
Oct 11, 2017 | 6.148 | 6.185 | 6.096 | 6.101 | 69,545 | -0.05(-0.85%) |
Oct 10, 2017 | 6.190 | 6.190 | 6.122 | 6.154 | 69,874 | -0.04(-0.59%) |
Oct 09, 2017 | 6.154 | 6.190 | 6.117 | 6.190 | 89,970 | +0.04(+0.68%) |
Oct 06, 2017 | 6.138 | 6.169 | 6.117 | 6.148 | 49,829 | -0.01(-0.17%) |
Oct 05, 2017 | 6.148 | 6.177 | 6.148 | 6.159 | 54,040 | -0.02(-0.26%) |
Oct 04, 2017 | 6.164 | 6.190 | 6.133 | 6.175 | 148,364 | +0.04(+0.69%) |
Oct 03, 2017 | 6.127 | 6.236 | 6.106 | 6.133 | 206,557 | +0.00(+0.00%) |
Oct 02, 2017 | 6.117 | 6.153 | 6.112 | 6.133 | 119,308 | +0.02(+0.26%) |
Sep 29, 2017 | 6.090 | 6.122 | 6.085 | 6.117 | 91,112 | +0.04(+0.60%) |
Sep 28, 2017 | 6.085 | 6.133 | 6.080 | 6.080 | 119,955 | +0.00(+0.00%) |
Sep 27, 2017 | 6.059 | 6.138 | 6.059 | 6.080 | 145,942 | -0.01(-0.09%) |
Sep 26, 2017 | 6.090 | 6.090 | 6.059 | 6.085 | 100,830 | +0.01(+0.17%) |
Sep 25, 2017 | 6.075 | 6.126 | 6.075 | 6.075 | 88,640 | -0.02(-0.34%) |
Sep 22, 2017 | 6.085 | 6.117 | 6.075 | 6.096 | 118,577 | -0.01(-0.17%) |
Sep 21, 2017 | 6.127 | 6.148 | 6.096 | 6.106 | 106,356 | -0.03(-0.43%) |
Sep 20, 2017 | 6.165 | 6.172 | 6.117 | 6.133 | 136,514 | -0.03(-0.51%) |
Sep 19, 2017 | 6.180 | 6.209 | 6.164 | 6.164 | 47,598 | -0.03(-0.42%) |
Sep 18, 2017 | 6.159 | 6.227 | 6.159 | 6.190 | 71,534 | +0.03(+0.51%) |
Sep 15, 2017 | 6.143 | 6.190 | 6.143 | 6.159 | 44,909 | -0.03(-0.51%) |
Sep 14, 2017 | 6.154 | 6.196 | 6.154 | 6.190 | 24,032 | +0.04(+0.60%) |
Sep 13, 2017 | 6.185 | 6.201 | 6.154 | 6.154 | 23,543 | -0.04(-0.59%) |
Sep 12, 2017 | 6.148 | 6.217 | 6.069 | 6.190 | 72,603 | +0.01(+0.17%) |
Sep 11, 2017 | 6.238 | 6.270 | 6.175 | 6.180 | 92,986 | -0.01(-0.09%) |
Sep 08, 2017 | 6.175 | 6.269 | 6.175 | 6.185 | 41,722 | +0.01(+0.17%) |
Sep 07, 2017 | 6.159 | 6.190 | 6.148 | 6.175 | 83,601 | +0.01(+0.17%) |
Sep 06, 2017 | 6.154 | 6.185 | 6.127 | 6.164 | 225,923 | +0.06(+0.94%) |
Sep 05, 2017 | 6.096 | 6.155 | 6.060 | 6.107 | 208,216 | +0.01(+0.09%) |
Sep 01, 2017 | 6.039 | 6.112 | 6.039 | 6.101 | 77,644 | +0.04(+0.69%) |
Aug 31, 2017 | 6.065 | 6.070 | 6.033 | 6.060 | 38,887 | +0.02(+0.35%) |
Aug 30, 2017 | 6.008 | 6.069 | 6.008 | 6.039 | 41,723 | +0.02(+0.26%) |
Aug 29, 2017 | 5.987 | 6.028 | 5.955 | 6.023 | 81,986 | -0.01(-0.09%) |
Aug 28, 2017 | 5.971 | 6.028 | 5.971 | 6.028 | 83,863 | +0.02(+0.35%) |
Aug 25, 2017 | 5.955 | 6.013 | 5.955 | 6.008 | 48,204 | +0.02(+0.26%) |
Aug 24, 2017 | 5.950 | 6.002 | 5.950 | 5.992 | 58,401 | +0.03(+0.44%) |
Aug 23, 2017 | 5.898 | 5.971 | 5.898 | 5.966 | 144,207 | +0.08(+1.42%) |
Aug 22, 2017 | 5.794 | 5.924 | 5.794 | 5.882 | 149,054 | +0.09(+1.53%) |
Aug 21, 2017 | 5.820 | 5.846 | 5.773 | 5.794 | 233,985 | -0.03(-0.45%) |
Aug 18, 2017 | 5.715 | 5.856 | 5.715 | 5.820 | 316,964 | +0.10(+1.73%) |
Aug 17, 2017 | 5.741 | 5.767 | 5.720 | 5.720 | 102,384 | -0.05(-0.90%) |
Aug 16, 2017 | 5.783 | 5.804 | 5.726 | 5.773 | 158,410 | -0.03(-0.45%) |
Aug 15, 2017 | 5.794 | 5.841 | 5.794 | 5.799 | 65,375 | -0.01(-0.18%) |
Aug 14, 2017 | 5.799 | 5.851 | 5.778 | 5.809 | 112,730 | +0.03(+0.45%) |
Aug 11, 2017 | 5.679 | 6.159 | 5.679 | 5.783 | 149,334 | +0.10(+1.84%) |
Aug 10, 2017 | 5.903 | 5.903 | 5.616 | 5.679 | 485,074 | -0.23(-3.89%) |
Aug 09, 2017 | 5.966 | 6.005 | 5.908 | 5.908 | 156,208 | -0.09(-1.57%) |
Aug 08, 2017 | 6.013 | 6.033 | 6.002 | 6.002 | 89,073 | -0.01(-0.17%) |
Aug 07, 2017 | 5.966 | 6.033 | 5.961 | 6.013 | 100,924 | +0.05(+0.79%) |
Aug 04, 2017 | 5.945 | 6.018 | 5.941 | 5.966 | 135,383 | +0.02(+0.34%) |
Aug 03, 2017 | 5.950 | 5.971 | 5.919 | 5.945 | 169,037 | +0.04(+0.61%) |
Aug 02, 2017 | 5.883 | 5.956 | 5.883 | 5.909 | 90,674 | +0.03(+0.44%) |
Aug 01, 2017 | 5.950 | 5.971 | 5.883 | 5.883 | 138,541 | -0.06(-1.05%) |
Jul 31, 2017 | 5.971 | 5.971 | 5.919 | 5.945 | 82,081 | +0.03(+0.44%) |
Jul 28, 2017 | 5.893 | 5.961 | 5.847 | 5.919 | 87,528 | -0.02(-0.35%) |
Jul 27, 2017 | 5.899 | 5.971 | 5.899 | 5.940 | 57,580 | +0.03(+0.53%) |
Jul 26, 2017 | 5.909 | 5.956 | 5.857 | 5.909 | 97,903 | -0.03(-0.44%) |
Jul 25, 2017 | 5.935 | 6.023 | 5.919 | 5.935 | 171,332 | -0.04(-0.61%) |
Jul 24, 2017 | 6.028 | 6.048 | 5.940 | 5.971 | 77,683 | -0.03(-0.52%) |
Jul 21, 2017 | 5.961 | 6.116 | 5.950 | 6.002 | 134,111 | +0.05(+0.87%) |
Jul 20, 2017 | 5.909 | 5.966 | 5.909 | 5.950 | 78,941 | +0.04(+0.61%) |
Jul 19, 2017 | 5.883 | 5.961 | 5.883 | 5.914 | 132,504 | +0.03(+0.53%) |
Jul 18, 2017 | 5.847 | 5.925 | 5.847 | 5.883 | 82,070 | +0.00(+0.00%) |
Jul 17, 2017 | 5.878 | 5.935 | 5.871 | 5.883 | 127,454 | +0.02(+0.35%) |
Jul 14, 2017 | 5.940 | 5.961 | 5.862 | 5.862 | 134,430 | +0.02(+0.27%) |
Jul 13, 2017 | 5.868 | 5.887 | 5.842 | 5.847 | 58,066 | -0.04(-0.72%) |
Jul 12, 2017 | 6.008 | 6.008 | 5.886 | 5.889 | 222,018 | -0.01(-0.25%) |
Jul 11, 2017 | 5.904 | 5.930 | 5.891 | 5.904 | 131,923 | +0.04(+0.61%) |
Jul 10, 2017 | 5.796 | 5.888 | 5.796 | 5.868 | 179,617 | +0.08(+1.33%) |
Jul 07, 2017 | 5.811 | 5.832 | 5.775 | 5.791 | 65,280 | -0.03(-0.44%) |
Jul 06, 2017 | 5.878 | 5.878 | 5.806 | 5.816 | 87,812 | -0.02(-0.35%) |
Jul 05, 2017 | 5.827 | 5.858 | 5.785 | 5.837 | 186,582 | +0.04(+0.71%) |
Jul 03, 2017 | 5.806 | 5.807 | 5.744 | 5.796 | 67,230 | +0.02(+0.27%) |
Jun 30, 2017 | 5.765 | 5.791 | 5.765 | 5.780 | 49,302 | +0.02(+0.27%) |
Jun 29, 2017 | 5.760 | 5.791 | 5.708 | 5.765 | 53,366 | -0.01(-0.09%) |
Jun 28, 2017 | 5.739 | 5.770 | 5.739 | 5.770 | 75,839 | +0.04(+0.63%) |
Jun 27, 2017 | 5.744 | 5.770 | 5.734 | 5.734 | 150,806 | -0.01(-0.18%) |
Jun 26, 2017 | 5.724 | 5.765 | 5.713 | 5.744 | 123,208 | +0.02(+0.36%) |
Jun 23, 2017 | 5.698 | 5.760 | 5.667 | 5.724 | 189,250 | +0.03(+0.45%) |
Jun 22, 2017 | 5.713 | 5.755 | 5.631 | 5.698 | 107,091 | -0.01(-0.18%) |
Jun 21, 2017 | 5.693 | 5.744 | 5.693 | 5.708 | 83,956 | +0.03(+0.45%) |
Jun 20, 2017 | 5.667 | 5.713 | 5.667 | 5.683 | 66,333 | +0.03(+0.46%) |
Jun 19, 2017 | 5.626 | 5.677 | 5.626 | 5.657 | 62,360 | +0.02(+0.27%) |
Jun 16, 2017 | 5.621 | 5.652 | 5.580 | 5.641 | 95,377 | +0.04(+0.64%) |
Jun 15, 2017 | 5.549 | 5.616 | 5.544 | 5.605 | 95,715 | +0.06(+1.11%) |
Jun 14, 2017 | 5.616 | 5.621 | 5.518 | 5.544 | 119,594 | -0.06(-1.01%) |
Jun 13, 2017 | 5.616 | 5.616 | 5.580 | 5.600 | 84,234 | +0.01(+0.09%) |
Jun 12, 2017 | 5.554 | 5.610 | 5.551 | 5.595 | 96,308 | +0.03(+0.56%) |
Jun 09, 2017 | 5.595 | 5.616 | 5.564 | 5.564 | 43,924 | -0.02(-0.28%) |
Jun 08, 2017 | 5.626 | 5.629 | 5.580 | 5.580 | 78,984 | -0.03(-0.46%) |
Jun 07, 2017 | 5.564 | 5.616 | 5.564 | 5.605 | 36,072 | +0.05(+0.92%) |
Jun 06, 2017 | 5.564 | 5.595 | 5.554 | 5.554 | 78,474 | -0.02(-0.28%) |
Jun 05, 2017 | 5.513 | 5.590 | 5.513 | 5.570 | 70,421 | +0.03(+0.46%) |
Jun 02, 2017 | 5.544 | 5.590 | 5.534 | 5.544 | 118,119 | +0.04(+0.74%) |
Jun 01, 2017 | 5.518 | 5.595 | 5.504 | 5.504 | 68,732 | -0.02(-0.37%) |
May 31, 2017 | 5.483 | 5.595 | 5.483 | 5.524 | 44,865 | +0.03(+0.47%) |
May 30, 2017 | 5.524 | 5.534 | 5.488 | 5.498 | 62,812 | +0.01(+0.10%) |
May 26, 2017 | 5.498 | 5.524 | 5.467 | 5.493 | 104,546 | -0.02(-0.28%) |
May 25, 2017 | 5.488 | 5.508 | 5.482 | 5.508 | 42,292 | +0.01(+0.09%) |
May 24, 2017 | 5.513 | 5.513 | 5.487 | 5.503 | 97,511 | -0.00(-0.01%) |
May 23, 2017 | 5.472 | 5.518 | 5.457 | 5.503 | 65,696 | +0.02(+0.39%) |
May 22, 2017 | 5.498 | 5.535 | 5.442 | 5.482 | 85,336 | +0.09(+1.60%) |
May 19, 2017 | 5.432 | 5.497 | 5.391 | 5.396 | 36,289 | -0.01(-0.19%) |
May 18, 2017 | 5.380 | 5.432 | 5.376 | 5.406 | 60,346 | +0.03(+0.57%) |
May 17, 2017 | 5.457 | 5.470 | 5.370 | 5.375 | 144,400 | -0.07(-1.22%) |
May 16, 2017 | 5.391 | 5.508 | 5.360 | 5.442 | 183,986 | +0.10(+1.84%) |
May 15, 2017 | 5.365 | 5.375 | 5.319 | 5.343 | 48,633 | +0.01(+0.26%) |
May 12, 2017 | 5.314 | 5.406 | 5.314 | 5.329 | 30,446 | -0.02(-0.29%) |
May 11, 2017 | 5.355 | 5.355 | 5.328 | 5.345 | 38,922 | -0.01(-0.19%) |
May 10, 2017 | 5.365 | 5.365 | 5.278 | 5.355 | 193,345 | +0.01(+0.19%) |
May 09, 2017 | 5.411 | 5.411 | 5.304 | 5.345 | 85,537 | -0.05(-0.85%) |
May 08, 2017 | 5.411 | 5.431 | 5.391 | 5.391 | 103,685 | +0.00(+0.00%) |
May 05, 2017 | 5.386 | 5.394 | 5.350 | 5.391 | 42,954 | +0.03(+0.57%) |
May 04, 2017 | 5.370 | 5.379 | 5.304 | 5.360 | 124,749 | +0.01(+0.09%) |
May 03, 2017 | 5.355 | 5.366 | 5.330 | 5.355 | 52,383 | +0.02(+0.29%) |
May 02, 2017 | 5.325 | 5.349 | 5.310 | 5.340 | 106,591 | +0.05(+0.96%) |