Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.003 | 7.210 | 7.003 | 7.030 | 899 | +0.04(+0.57%) |
Apr 27, 2018 | 6.990 | 6.990 | 6.990 | 6.990 | 729 | -0.12(-1.69%) |
Apr 26, 2018 | 7.110 | 7.110 | 7.110 | 7.110 | 1,017 | +0.18(+2.63%) |
Apr 25, 2018 | 6.928 | 6.928 | 6.850 | 6.928 | 4,500 | -0.13(-1.87%) |
Apr 23, 2018 | 7.060 | 7.060 | 7.060 | 55 | -0.08(-1.05%) | |
Apr 20, 2018 | 7.050 | 7.135 | 7.050 | 7.135 | 551 | -0.02(-0.21%) |
Apr 19, 2018 | 7.050 | 7.240 | 7.050 | 7.150 | 14,392 | +0.27(+3.92%) |
Apr 18, 2018 | 7.000 | 7.000 | 6.880 | 6.880 | 1,799 | -0.12(-1.71%) |
Apr 17, 2018 | 6.930 | 7.000 | 6.900 | 7.000 | 2,230 | +0.18(+2.64%) |
Apr 13, 2018 | 6.820 | 6.820 | 6.820 | 165 | +0.09(+1.34%) | |
Apr 12, 2018 | 6.730 | 6.840 | 6.730 | 6.730 | 2,118 | -0.27(-3.86%) |
Apr 11, 2018 | 6.880 | 7.000 | 6.870 | 7.000 | 3,297 | +0.15(+2.19%) |
Apr 10, 2018 | 6.880 | 6.930 | 6.850 | 6.850 | 2,713 | +0.14(+2.06%) |
Apr 09, 2018 | 6.730 | 6.730 | 6.712 | 6.712 | 451 | +0.07(+1.01%) |
Apr 06, 2018 | 6.590 | 6.645 | 6.590 | 6.645 | 3,634 | +0.01(+0.20%) |
Apr 05, 2018 | 6.610 | 6.680 | 6.610 | 6.632 | 5,243 | +0.21(+3.30%) |
Apr 04, 2018 | 6.550 | 6.550 | 6.420 | 6.420 | 3,123 | +0.00(+0.00%) |
Apr 03, 2018 | 6.565 | 6.565 | 6.340 | 6.420 | 3,277 | -0.25(-3.75%) |
Apr 02, 2018 | 6.650 | 6.670 | 6.620 | 6.670 | 4,692 | -0.09(-1.33%) |
Mar 29, 2018 | 6.760 | 6.760 | 6.760 | 0 | -0.17(-2.45%) | |
Mar 28, 2018 | 6.650 | 6.930 | 6.650 | 6.930 | 3,650 | +0.04(+0.65%) |
Mar 27, 2018 | 6.950 | 7.000 | 6.810 | 6.885 | 3,110 | -0.11(-1.50%) |
Mar 26, 2018 | 6.843 | 6.990 | 6.843 | 6.990 | 580 | +0.18(+2.67%) |
Mar 23, 2018 | 6.830 | 6.830 | 6.715 | 6.808 | 2,306 | -0.12(-1.76%) |
Mar 22, 2018 | 6.700 | 6.930 | 6.700 | 6.930 | 10,011 | -0.04(-0.65%) |
Mar 21, 2018 | 6.955 | 6.975 | 6.955 | 6.975 | 1,439 | +0.27(+4.10%) |
Mar 19, 2018 | 6.700 | 6.700 | 6.700 | 25 | +0.05(+0.75%) | |
Mar 16, 2018 | 6.650 | 6.700 | 6.650 | 6.650 | 1,994 | -0.20(-2.92%) |
Mar 15, 2018 | 6.894 | 6.970 | 6.850 | 6.850 | 13,329 | -0.08(-1.10%) |
Mar 14, 2018 | 6.905 | 7.105 | 6.905 | 6.926 | 812 | -0.21(-3.00%) |
Mar 13, 2018 | 7.020 | 7.140 | 7.020 | 7.140 | 478 | +0.29(+4.31%) |
Mar 12, 2018 | 6.850 | 6.850 | 6.845 | 6.845 | 1,722 | -0.00(-0.01%) |
Mar 09, 2018 | 6.964 | 6.964 | 6.820 | 6.846 | 1,874 | -0.10(-1.38%) |
Mar 08, 2018 | 6.800 | 6.942 | 6.800 | 6.942 | 6,595 | -0.04(-0.54%) |
Mar 07, 2018 | 6.865 | 6.980 | 6.750 | 6.980 | 8,080 | +0.04(+0.58%) |
Mar 06, 2018 | 6.770 | 6.940 | 6.660 | 6.940 | 3,806 | +0.17(+2.51%) |
Mar 05, 2018 | 6.750 | 6.810 | 6.690 | 6.770 | 3,562 | -0.24(-3.42%) |
Mar 02, 2018 | 6.780 | 7.010 | 6.780 | 7.010 | 13,004 | +0.05(+0.72%) |
Mar 01, 2018 | 7.010 | 7.100 | 6.860 | 6.960 | 9,436 | -0.13(-1.83%) |
Feb 28, 2018 | 7.020 | 7.090 | 7.020 | 7.090 | 7,828 | -0.24(-3.27%) |
Feb 27, 2018 | 7.190 | 7.340 | 7.180 | 7.330 | 5,727 | +0.08(+1.08%) |
Feb 26, 2018 | 7.150 | 7.252 | 7.100 | 7.252 | 9,385 | -0.08(-1.06%) |
Feb 23, 2018 | 7.330 | 7.330 | 7.330 | 7.330 | 10,945 | +0.01(+0.14%) |
Feb 22, 2018 | 7.300 | 7.360 | 7.267 | 7.320 | 3,268 | -0.16(-2.11%) |
Feb 21, 2018 | 7.360 | 7.478 | 7.360 | 7.478 | 1,978 | -0.03(-0.43%) |
Feb 20, 2018 | 7.260 | 7.510 | 7.495 | 7.510 | 1,459 | +0.01(+0.20%) |
Feb 16, 2018 | 7.495 | 7.495 | 7.495 | 0 | -0.12(-1.64%) | |
Feb 15, 2018 | 7.590 | 7.620 | 7.434 | 7.620 | 24,204 | +0.36(+4.96%) |
Feb 14, 2018 | 7.220 | 7.260 | 7.145 | 7.260 | 2,345 | +0.06(+0.83%) |
Feb 13, 2018 | 7.210 | 7.210 | 7.020 | 7.200 | 23,392 | +0.04(+0.56%) |
Feb 12, 2018 | 7.200 | 7.280 | 7.057 | 7.160 | 2,393 | +0.03(+0.42%) |
Feb 09, 2018 | 7.100 | 7.150 | 7.038 | 7.130 | 12,622 | +0.00(+0.00%) |
Feb 08, 2018 | 7.170 | 7.200 | 7.050 | 7.130 | 10,176 | -0.22(-2.99%) |
Feb 07, 2018 | 7.190 | 7.350 | 7.190 | 7.350 | 10,389 | +0.10(+1.38%) |
Feb 06, 2018 | 7.020 | 7.250 | 7.020 | 7.250 | 34,761 | -0.10(-1.36%) |
Feb 05, 2018 | 7.390 | 7.470 | 7.350 | 7.350 | 17,442 | -0.25(-3.26%) |
Feb 02, 2018 | 7.500 | 7.630 | 7.500 | 7.598 | 6,307 | -0.00(-0.03%) |
Feb 01, 2018 | 7.700 | 7.700 | 7.600 | 7.600 | 32,445 | -0.16(-2.00%) |
Jan 31, 2018 | 7.690 | 7.755 | 7.690 | 7.755 | 15,497 | -0.09(-1.21%) |
Jan 30, 2018 | 7.755 | 7.850 | 7.660 | 7.850 | 5,656 | +0.24(+3.15%) |
Jan 29, 2018 | 7.560 | 7.640 | 7.560 | 7.610 | 3,476 | -0.19(-2.44%) |
Jan 26, 2018 | 7.840 | 7.840 | 7.745 | 7.800 | 4,293 | -0.04(-0.45%) |
Jan 25, 2018 | 7.700 | 7.900 | 7.700 | 7.835 | 2,497 | +0.08(+0.97%) |
Jan 24, 2018 | 7.600 | 7.760 | 7.600 | 7.760 | 21,820 | +0.11(+1.44%) |
Jan 23, 2018 | 7.500 | 7.710 | 7.500 | 7.650 | 26,842 | +0.25(+3.33%) |
Jan 22, 2018 | 7.350 | 7.430 | 7.350 | 7.404 | 2,039 | +0.08(+1.14%) |
Jan 19, 2018 | 7.250 | 7.370 | 7.250 | 7.320 | 7,013 | +0.32(+4.57%) |
Jan 18, 2018 | 7.140 | 7.140 | 7.000 | 7.000 | 3,025 | +0.00(+0.00%) |
Jan 17, 2018 | 7.010 | 7.086 | 6.988 | 7.000 | 9,308 | -0.11(-1.55%) |
Jan 16, 2018 | 7.000 | 7.000 | 6.950 | 7.110 | 11,953 | +0.32(+4.71%) |
Jan 12, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.05(+0.74%) | |
Jan 11, 2018 | 6.780 | 6.800 | 6.730 | 6.740 | 52,022 | +0.02(+0.30%) |
Jan 10, 2018 | 6.750 | 6.800 | 6.720 | 6.720 | 30,599 | -0.03(-0.44%) |
Jan 09, 2018 | 6.700 | 6.810 | 6.700 | 6.750 | 95,675 | -0.03(-0.44%) |
Jan 08, 2018 | 6.780 | 6.780 | 6.780 | 6.780 | 571 | -0.02(-0.29%) |
Jan 05, 2018 | 6.710 | 6.890 | 6.710 | 6.800 | 3,271 | -0.12(-1.73%) |
Jan 04, 2018 | 6.850 | 6.950 | 6.850 | 6.920 | 3,698 | -0.04(-0.60%) |
Jan 03, 2018 | 6.950 | 6.964 | 6.810 | 6.962 | 5,681 | +0.08(+1.19%) |
Jan 02, 2018 | 6.900 | 6.915 | 6.880 | 6.880 | 2,515 | +0.06(+0.95%) |
Dec 29, 2017 | 6.815 | 6.815 | 6.815 | 0 | +0.03(+0.40%) | |
Dec 28, 2017 | 6.825 | 6.825 | 6.788 | 6.788 | 344 | +0.08(+1.16%) |
Dec 27, 2017 | 6.748 | 6.748 | 6.710 | 6.710 | 2,906 | -0.14(-2.10%) |
Dec 26, 2017 | 6.890 | 6.890 | 6.690 | 6.854 | 5,385 | +0.08(+1.24%) |
Dec 22, 2017 | 6.780 | 6.780 | 6.650 | 6.770 | 7,574 | +0.00(+0.00%) |
Dec 21, 2017 | 6.710 | 6.770 | 6.700 | 6.770 | 10,879 | +0.02(+0.30%) |
Dec 20, 2017 | 6.750 | 6.780 | 6.720 | 6.750 | 6,928 | +0.12(+1.81%) |
Dec 19, 2017 | 6.630 | 6.645 | 6.630 | 6.630 | 4,046 | +0.00(+0.00%) |
Dec 18, 2017 | 6.650 | 6.759 | 6.560 | 6.630 | 9,505 | +0.21(+3.27%) |
Dec 15, 2017 | 6.390 | 6.450 | 6.390 | 6.420 | 4,053 | +0.03(+0.47%) |
Dec 14, 2017 | 6.350 | 6.450 | 6.350 | 6.390 | 13,901 | +0.08(+1.27%) |
Dec 13, 2017 | 6.200 | 6.380 | 6.200 | 6.310 | 70,873 | +0.11(+1.77%) |
Dec 12, 2017 | 6.150 | 6.200 | 6.090 | 6.200 | 10,788 | +0.15(+2.48%) |
Dec 11, 2017 | 6.050 | 6.100 | 6.050 | 6.050 | 18,492 | -0.02(-0.25%) |
Dec 07, 2017 | 6.065 | 6.065 | 6.065 | 169 | -0.08(-1.38%) | |
Dec 06, 2017 | 5.960 | 6.150 | 5.960 | 6.150 | 14,811 | +0.15(+2.50%) |
Dec 05, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 134 | -0.09(-1.41%) |
Dec 04, 2017 | 6.000 | 6.086 | 6.000 | 6.086 | 1,874 | +0.12(+1.94%) |
Dec 01, 2017 | 5.990 | 6.098 | 5.940 | 5.970 | 18,676 | +0.01(+0.25%) |
Nov 30, 2017 | 5.955 | 5.955 | 5.955 | 5.955 | 475 | -0.09(-1.51%) |
Nov 29, 2017 | 5.995 | 6.046 | 5.995 | 6.046 | 13,273 | +0.11(+1.78%) |
Nov 28, 2017 | 6.013 | 6.120 | 5.940 | 5.940 | 2,287 | -0.11(-1.79%) |
Nov 27, 2017 | 6.100 | 6.100 | 6.020 | 6.048 | 3,573 | -0.05(-0.87%) |
Nov 24, 2017 | 6.101 | 6.101 | 6.101 | 6.101 | 179 | +0.10(+1.75%) |
Nov 22, 2017 | 5.996 | 5.996 | 5.996 | 5.996 | 594 | -0.00(-0.07%) |
Nov 21, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 5,038 | +0.00(+0.00%) |
Nov 20, 2017 | 5.950 | 6.026 | 5.950 | 6.000 | 4,739 | +0.05(+0.84%) |
Nov 17, 2017 | 5.854 | 5.950 | 5.830 | 5.950 | 1,587 | +0.08(+1.36%) |
Nov 16, 2017 | 5.805 | 5.870 | 5.800 | 5.870 | 6,407 | -0.03(-0.51%) |
Nov 15, 2017 | 5.720 | 5.900 | 5.720 | 5.900 | 1,796 | +0.02(+0.25%) |
Nov 14, 2017 | 5.885 | 5.885 | 5.885 | 5.885 | 182 | -0.09(-1.46%) |
Nov 13, 2017 | 5.910 | 5.972 | 5.810 | 5.972 | 4,111 | -0.14(-2.26%) |
Nov 10, 2017 | 6.110 | 6.110 | 6.110 | 6.110 | 147 | -0.02(-0.33%) |
Nov 09, 2017 | 6.050 | 6.130 | 6.000 | 6.130 | 17,561 | -0.12(-1.92%) |
Nov 08, 2017 | 6.250 | 6.250 | 6.250 | 6.250 | 132 | +0.13(+2.12%) |
Nov 07, 2017 | 6.155 | 6.155 | 6.120 | 6.120 | 1,686 | -0.03(-0.50%) |
Nov 06, 2017 | 6.090 | 6.230 | 6.090 | 6.151 | 15,686 | +0.11(+1.75%) |
Nov 03, 2017 | 6.100 | 6.100 | 6.040 | 6.045 | 4,243 | +0.04(+0.58%) |
Nov 02, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 707 | +0.04(+0.67%) |
Nov 01, 2017 | 5.960 | 5.970 | 5.960 | 5.970 | 2,272 | +0.12(+2.14%) |
Oct 31, 2017 | 5.870 | 5.870 | 5.845 | 5.845 | 1,127 | -0.08(-1.43%) |
Oct 30, 2017 | 5.860 | 5.988 | 5.860 | 5.930 | 1,115 | -0.01(-0.17%) |
Oct 27, 2017 | 6.044 | 6.044 | 5.940 | 5.940 | 2,201 | -0.16(-2.69%) |
Oct 26, 2017 | 6.026 | 6.104 | 6.026 | 6.104 | 443 | -0.04(-0.65%) |
Oct 25, 2017 | 6.080 | 6.200 | 6.080 | 6.144 | 1,034 | +0.10(+1.72%) |
Oct 24, 2017 | 6.010 | 6.075 | 6.010 | 6.040 | 13,802 | +0.04(+0.67%) |
Oct 23, 2017 | 6.020 | 6.040 | 5.980 | 6.000 | 4,233 | -0.07(-1.15%) |
Oct 20, 2017 | 6.050 | 6.140 | 6.050 | 6.070 | 15,630 | -0.01(-0.16%) |
Oct 19, 2017 | 6.080 | 6.080 | 6.080 | 6.080 | 4,656 | +0.02(+0.33%) |
Oct 18, 2017 | 6.030 | 6.070 | 6.022 | 6.060 | 1,987 | +0.03(+0.50%) |
Oct 17, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 533 | +0.07(+1.21%) |
Oct 16, 2017 | 5.950 | 6.030 | 5.950 | 5.958 | 3,551 | -0.06(-0.93%) |
Oct 13, 2017 | 6.014 | 6.014 | 6.014 | 6.014 | 205 | -0.01(-0.20%) |
Oct 11, 2017 | 6.026 | 6.026 | 6.026 | 0 | +0.06(+0.94%) | |
Oct 10, 2017 | 5.985 | 5.985 | 5.900 | 5.970 | 1,412 | -0.04(-0.63%) |
Oct 09, 2017 | 5.900 | 6.008 | 5.900 | 6.008 | 2,296 | +0.18(+3.05%) |
Oct 06, 2017 | 5.930 | 5.930 | 5.830 | 5.830 | 18,340 | -0.03(-0.51%) |
Oct 05, 2017 | 5.740 | 5.860 | 5.740 | 5.860 | 6,548 | +0.00(+0.00%) |
Oct 03, 2017 | 5.860 | 5.860 | 5.860 | 30 | +0.08(+1.38%) | |
Oct 02, 2017 | 5.798 | 5.806 | 5.780 | 5.780 | 12,385 | -0.28(-4.62%) |
Sep 29, 2017 | 5.980 | 6.060 | 5.980 | 6.060 | 726 | +0.12(+2.02%) |
Sep 28, 2017 | 5.940 | 5.940 | 5.940 | 5.940 | 800 | -0.01(-0.17%) |
Sep 27, 2017 | 5.920 | 5.950 | 5.920 | 5.950 | 953 | -0.17(-2.86%) |
Sep 26, 2017 | 6.125 | 6.125 | 6.098 | 6.125 | 1,221 | +0.07(+1.11%) |
Sep 25, 2017 | 6.010 | 6.130 | 6.010 | 6.058 | 3,909 | -0.14(-2.29%) |
Sep 22, 2017 | 6.202 | 6.250 | 6.190 | 6.200 | 2,615 | -0.03(-0.42%) |
Sep 21, 2017 | 6.250 | 6.250 | 6.226 | 6.226 | 1,482 | +0.13(+2.07%) |
Sep 20, 2017 | 6.100 | 6.100 | 6.100 | 6.100 | 2,601 | +0.06(+0.96%) |
Sep 19, 2017 | 5.980 | 6.042 | 5.980 | 6.042 | 5,930 | +0.07(+1.21%) |
Sep 18, 2017 | 6.090 | 6.090 | 5.900 | 5.970 | 3,694 | -0.17(-2.77%) |
Sep 15, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 2,330 | +0.05(+0.82%) |
Sep 14, 2017 | 6.155 | 6.155 | 6.090 | 6.090 | 859 | -0.16(-2.48%) |
Sep 13, 2017 | 6.245 | 6.245 | 6.245 | 6.245 | 535 | +0.04(+0.56%) |
Sep 12, 2017 | 6.150 | 6.210 | 6.150 | 6.210 | 4,785 | +0.06(+0.98%) |
Sep 11, 2017 | 6.240 | 6.240 | 6.150 | 6.150 | 3,111 | -0.09(-1.44%) |
Sep 08, 2017 | 6.340 | 6.340 | 6.240 | 6.240 | 2,958 | +0.00(+0.00%) |
Sep 07, 2017 | 6.290 | 6.290 | 6.240 | 6.240 | 4,175 | +0.05(+0.81%) |
Sep 06, 2017 | 6.200 | 6.200 | 6.150 | 6.190 | 2,753 | +0.02(+0.24%) |
Sep 05, 2017 | 6.136 | 6.190 | 6.100 | 6.175 | 1,659 | -0.03(-0.53%) |
Sep 01, 2017 | 6.208 | 6.120 | 6.208 | 1,846 | +0.01(+0.13%) | |
Aug 31, 2017 | 6.298 | 6.298 | 6.200 | 6.200 | 3,257 | -0.05(-0.80%) |
Aug 30, 2017 | 6.400 | 6.430 | 6.210 | 6.250 | 14,574 | -0.14(-2.19%) |
Aug 29, 2017 | 6.340 | 6.390 | 6.340 | 6.390 | 1,179 | +0.04(+0.63%) |
Aug 28, 2017 | 6.372 | 6.380 | 6.350 | 6.350 | 6,605 | +0.02(+0.25%) |
Aug 25, 2017 | 6.230 | 6.370 | 6.230 | 6.334 | 3,026 | +0.07(+1.18%) |
Aug 24, 2017 | 6.190 | 6.310 | 6.190 | 6.260 | 3,217 | +0.04(+0.64%) |
Aug 23, 2017 | 6.200 | 6.220 | 6.170 | 6.220 | 1,266 | -0.05(-0.80%) |
Aug 22, 2017 | 6.350 | 6.350 | 6.234 | 6.270 | 7,000 | -0.04(-0.63%) |
Aug 21, 2017 | 6.220 | 6.310 | 6.200 | 6.310 | 13,063 | +0.23(+3.78%) |
Aug 18, 2017 | 6.120 | 6.175 | 6.080 | 6.080 | 5,463 | -0.05(-0.82%) |
Aug 17, 2017 | 6.116 | 6.198 | 6.110 | 6.130 | 1,342 | -0.16(-2.54%) |
Aug 16, 2017 | 6.300 | 6.300 | 6.210 | 6.290 | 794 | +0.10(+1.62%) |
Aug 15, 2017 | 6.190 | 6.190 | 6.190 | 6.190 | 295 | -0.18(-2.76%) |
Aug 14, 2017 | 6.270 | 6.366 | 6.270 | 6.366 | 540 | +0.00(+0.03%) |
Aug 11, 2017 | 6.290 | 6.364 | 6.290 | 6.364 | 3,884 | +0.15(+2.48%) |
Aug 10, 2017 | 6.200 | 6.232 | 6.200 | 6.210 | 13,584 | -0.13(-2.05%) |
Aug 09, 2017 | 6.400 | 6.400 | 6.340 | 6.340 | 3,471 | -0.06(-0.88%) |
Aug 08, 2017 | 6.350 | 6.396 | 6.350 | 6.396 | 3,502 | +0.10(+1.52%) |
Aug 07, 2017 | 6.355 | 6.355 | 6.270 | 6.300 | 6,520 | -0.17(-2.57%) |
Aug 04, 2017 | 6.386 | 6.466 | 6.360 | 6.466 | 6,363 | +0.05(+0.71%) |
Aug 03, 2017 | 6.445 | 6.445 | 6.400 | 6.420 | 1,690 | -0.05(-0.85%) |
Aug 02, 2017 | 6.400 | 6.475 | 6.400 | 6.475 | 5,272 | +0.08(+1.33%) |
Aug 01, 2017 | 6.300 | 6.390 | 6.300 | 6.390 | 5,568 | +0.11(+1.75%) |
Jul 31, 2017 | 6.295 | 6.295 | 6.269 | 6.280 | 2,470 | -0.12(-1.88%) |
Jul 28, 2017 | 6.480 | 6.480 | 6.368 | 6.400 | 4,170 | +0.01(+0.22%) |
Jul 27, 2017 | 6.400 | 6.400 | 6.386 | 6.386 | 553 | +0.03(+0.41%) |
Jul 26, 2017 | 6.250 | 6.400 | 6.250 | 6.360 | 4,576 | +0.11(+1.76%) |
Jul 25, 2017 | 6.350 | 6.350 | 6.250 | 6.250 | 1,428 | -0.03(-0.45%) |
Jul 24, 2017 | 6.425 | 6.425 | 6.278 | 6.278 | 37,915 | -0.02(-0.25%) |
Jul 21, 2017 | 6.280 | 6.294 | 6.270 | 6.294 | 1,186 | +0.00(+0.03%) |
Jul 20, 2017 | 6.390 | 6.390 | 6.272 | 6.292 | 2,234 | +0.04(+0.67%) |
Jul 19, 2017 | 6.250 | 6.290 | 6.160 | 6.250 | 105,999 | +0.09(+1.46%) |
Jul 18, 2017 | 6.200 | 6.240 | 6.160 | 6.160 | 6,313 | -0.01(-0.16%) |
Jul 17, 2017 | 6.120 | 6.180 | 6.120 | 6.170 | 3,165 | +0.09(+1.48%) |
Jul 14, 2017 | 6.043 | 6.080 | 6.043 | 6.080 | 2,579 | +0.10(+1.60%) |
Jul 13, 2017 | 5.990 | 6.000 | 5.960 | 5.984 | 20,439 | +0.10(+1.70%) |
Jul 11, 2017 | 5.884 | 5.884 | 5.884 | 0 | -0.05(-0.78%) | |
Jul 10, 2017 | 6.060 | 6.060 | 5.850 | 5.930 | 6,144 | +0.01(+0.17%) |
Jul 07, 2017 | 6.090 | 6.090 | 5.920 | 5.920 | 7,384 | -0.10(-1.66%) |
Jul 06, 2017 | 6.020 | 6.020 | 6.020 | 6.020 | 3,032 | -0.05(-0.82%) |
Jul 05, 2017 | 5.940 | 6.070 | 5.940 | 6.070 | 20,505 | +0.12(+2.02%) |
Jul 03, 2017 | 5.970 | 5.990 | 5.950 | 5.950 | 7,715 | +0.02(+0.37%) |
Jun 30, 2017 | 5.928 | 5.928 | 5.928 | 5.928 | 899 | -0.01(-0.20%) |
Jun 29, 2017 | 5.950 | 5.960 | 5.930 | 5.940 | 7,321 | -0.04(-0.67%) |
Jun 28, 2017 | 5.950 | 5.980 | 5.950 | 5.980 | 2,558 | +0.00(+0.00%) |
Jun 27, 2017 | 5.900 | 5.980 | 5.900 | 5.980 | 4,532 | +0.06(+1.01%) |
Jun 26, 2017 | 5.900 | 5.966 | 5.900 | 5.920 | 33,023 | -0.01(-0.17%) |
Jun 23, 2017 | 5.900 | 5.960 | 5.900 | 5.930 | 6,465 | +0.09(+1.54%) |
Jun 22, 2017 | 5.850 | 5.880 | 5.840 | 5.840 | 6,444 | +0.18(+3.18%) |
Jun 21, 2017 | 5.710 | 5.710 | 5.660 | 5.660 | 4,154 | -0.13(-2.33%) |
Jun 20, 2017 | 5.750 | 5.860 | 5.740 | 5.795 | 12,375 | +0.09(+1.67%) |
Jun 19, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 6,255 | +0.15(+2.70%) |
Jun 16, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 330 | +0.09(+1.65%) |
Jun 15, 2017 | 5.490 | 5.490 | 5.410 | 5.460 | 4,377 | -0.04(-0.73%) |
Jun 14, 2017 | 5.554 | 5.570 | 5.451 | 5.500 | 3,442 | +0.00(+0.00%) |
Jun 13, 2017 | 5.510 | 5.510 | 5.500 | 5.500 | 3,825 | +0.04(+0.74%) |
Jun 12, 2017 | 5.464 | 5.470 | 5.435 | 5.460 | 5,700 | +0.05(+0.91%) |
Jun 09, 2017 | 5.440 | 5.440 | 5.410 | 5.410 | 809 | -0.11(-1.99%) |
Jun 08, 2017 | 5.450 | 5.520 | 5.450 | 5.520 | 2,809 | +0.00(+0.04%) |
Jun 07, 2017 | 5.530 | 5.530 | 5.518 | 5.518 | 371 | +0.07(+1.25%) |
Jun 06, 2017 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | -0.08(-1.45%) |
Jun 05, 2017 | 5.500 | 5.530 | 5.470 | 5.530 | 6,161 | -0.03(-0.58%) |
Jun 02, 2017 | 5.550 | 5.582 | 5.550 | 5.562 | 3,494 | -0.09(-1.55%) |
Jun 01, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 1,445 | +0.08(+1.44%) |
May 31, 2017 | 5.550 | 5.580 | 5.550 | 5.570 | 1,440 | -0.03(-0.54%) |
May 30, 2017 | 5.550 | 5.601 | 5.550 | 5.600 | 1,500 | -0.13(-2.23%) |
May 26, 2017 | 5.800 | 5.800 | 5.710 | 5.728 | 992 | +0.01(+0.14%) |
May 25, 2017 | 5.650 | 5.816 | 5.650 | 5.720 | 2,181 | -0.10(-1.72%) |
May 24, 2017 | 5.750 | 5.826 | 5.750 | 5.820 | 5,270 | +0.04(+0.61%) |
May 23, 2017 | 5.700 | 5.850 | 5.700 | 5.785 | 34,500 | +0.17(+2.94%) |
May 22, 2017 | 5.650 | 5.670 | 5.550 | 5.620 | 12,346 | +0.13(+2.37%) |
May 19, 2017 | 5.480 | 5.490 | 5.480 | 5.490 | 710 | +0.04(+0.73%) |
May 18, 2017 | 5.400 | 5.474 | 5.400 | 5.450 | 1,325 | +0.01(+0.13%) |
May 17, 2017 | 5.300 | 5.472 | 5.300 | 5.443 | 3,786 | -0.04(-0.68%) |
May 16, 2017 | 5.420 | 5.480 | 5.380 | 5.480 | 5,959 | +0.08(+1.48%) |
May 15, 2017 | 5.380 | 5.400 | 5.380 | 5.400 | 7,500 | +0.05(+0.97%) |
May 12, 2017 | 5.360 | 5.380 | 5.340 | 5.348 | 28,113 | -0.00(-0.04%) |
May 11, 2017 | 5.275 | 5.360 | 5.270 | 5.350 | 9,804 | +0.03(+0.56%) |
May 10, 2017 | 5.300 | 5.320 | 5.200 | 5.320 | 57,791 | +0.10(+1.92%) |
May 09, 2017 | 5.200 | 5.240 | 5.200 | 5.220 | 6,625 | +0.05(+0.93%) |
May 08, 2017 | 5.190 | 5.190 | 5.172 | 5.172 | 16,961 | +0.01(+0.15%) |
May 05, 2017 | 5.190 | 5.190 | 5.164 | 5.164 | 10,000 | +0.04(+0.86%) |
May 04, 2017 | 5.000 | 5.160 | 5.000 | 5.120 | 9,118 | +0.12(+2.40%) |
May 03, 2017 | 4.870 | 5.000 | 4.870 | 5.000 | 3,787 | +0.17(+3.52%) |
May 02, 2017 | 4.800 | 4.870 | 4.800 | 4.830 | 25,631 | +0.03(+0.63%) |