Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.626 | 5.664 | 5.626 | 5.664 | 98,167 | +0.03(+0.47%) |
Apr 27, 2018 | 5.641 | 5.649 | 5.619 | 5.637 | 91,468 | +0.01(+0.20%) |
Apr 26, 2018 | 5.619 | 5.626 | 5.596 | 5.626 | 212,922 | +0.02(+0.40%) |
Apr 25, 2018 | 5.626 | 5.626 | 5.585 | 5.604 | 180,729 | -0.05(-0.80%) |
Apr 24, 2018 | 5.619 | 5.649 | 5.611 | 5.649 | 197,499 | +0.03(+0.53%) |
Apr 23, 2018 | 5.626 | 5.634 | 5.604 | 5.619 | 200,258 | -0.03(-0.53%) |
Apr 20, 2018 | 5.641 | 5.649 | 5.641 | 5.649 | 62,111 | +0.00(+0.00%) |
Apr 19, 2018 | 5.641 | 5.649 | 5.626 | 5.649 | 189,533 | +0.01(+0.13%) |
Apr 18, 2018 | 5.634 | 5.656 | 5.626 | 5.641 | 152,674 | +0.01(+0.13%) |
Apr 17, 2018 | 5.641 | 5.664 | 5.634 | 5.634 | 180,271 | -0.02(-0.27%) |
Apr 16, 2018 | 5.671 | 5.686 | 5.641 | 5.649 | 170,233 | -0.03(-0.53%) |
Apr 13, 2018 | 5.716 | 5.716 | 5.671 | 5.679 | 94,306 | -0.02(-0.26%) |
Apr 12, 2018 | 5.709 | 5.709 | 5.679 | 5.694 | 89,903 | -0.02(-0.33%) |
Apr 11, 2018 | 5.705 | 5.712 | 5.690 | 5.712 | 101,331 | +0.01(+0.13%) |
Apr 10, 2018 | 5.683 | 5.716 | 5.683 | 5.705 | 88,380 | +0.01(+0.26%) |
Apr 09, 2018 | 5.720 | 5.720 | 5.675 | 5.690 | 95,616 | -0.02(-0.39%) |
Apr 06, 2018 | 5.697 | 5.720 | 5.697 | 5.712 | 78,499 | +0.02(+0.39%) |
Apr 05, 2018 | 5.675 | 5.690 | 5.645 | 5.690 | 92,218 | +0.01(+0.26%) |
Apr 04, 2018 | 5.630 | 5.683 | 5.630 | 5.675 | 116,318 | +0.04(+0.80%) |
Apr 03, 2018 | 5.683 | 5.683 | 5.630 | 5.630 | 114,423 | -0.05(-0.92%) |
Apr 02, 2018 | 5.690 | 5.698 | 5.675 | 5.683 | 143,941 | +0.00(+0.00%) |
Mar 29, 2018 | 5.683 | 5.683 | 5.683 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.615 | 5.645 | 5.600 | 5.645 | 111,528 | +0.02(+0.40%) |
Mar 27, 2018 | 5.630 | 5.630 | 5.585 | 5.623 | 172,190 | +0.01(+0.27%) |
Mar 26, 2018 | 5.570 | 5.619 | 5.548 | 5.608 | 162,590 | +0.01(+0.13%) |
Mar 23, 2018 | 5.630 | 5.638 | 5.585 | 5.600 | 234,295 | -0.04(-0.66%) |
Mar 22, 2018 | 5.623 | 5.668 | 5.623 | 5.638 | 111,756 | -0.01(-0.26%) |
Mar 21, 2018 | 5.668 | 5.668 | 5.630 | 5.653 | 124,991 | -0.02(-0.39%) |
Mar 20, 2018 | 5.668 | 5.690 | 5.653 | 5.675 | 144,725 | +0.00(+0.00%) |
Mar 19, 2018 | 5.705 | 5.705 | 5.675 | 5.675 | 53,592 | -0.04(-0.78%) |
Mar 16, 2018 | 5.675 | 5.742 | 5.675 | 5.720 | 303,805 | +0.03(+0.52%) |
Mar 15, 2018 | 5.712 | 5.727 | 5.690 | 5.690 | 95,775 | -0.03(-0.52%) |
Mar 14, 2018 | 5.705 | 5.727 | 5.700 | 5.720 | 118,085 | +0.01(+0.13%) |
Mar 13, 2018 | 5.720 | 5.735 | 5.705 | 5.712 | 102,511 | -0.01(-0.20%) |
Mar 12, 2018 | 5.701 | 5.724 | 5.664 | 5.724 | 242,144 | +0.04(+0.65%) |
Mar 09, 2018 | 5.686 | 5.716 | 5.679 | 5.686 | 195,148 | -0.01(-0.26%) |
Mar 08, 2018 | 5.686 | 5.701 | 5.672 | 5.701 | 147,433 | +0.01(+0.26%) |
Mar 07, 2018 | 5.694 | 5.686 | 92,115 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.664 | 5.716 | 5.664 | 5.686 | 157,582 | +0.01(+0.13%) |
Mar 05, 2018 | 5.664 | 5.694 | 5.664 | 5.679 | 103,793 | +0.01(+0.13%) |
Mar 02, 2018 | 5.642 | 5.672 | 5.642 | 5.672 | 111,609 | +0.01(+0.26%) |
Mar 01, 2018 | 5.649 | 5.679 | 5.649 | 5.657 | 130,138 | +0.00(+0.00%) |
Feb 28, 2018 | 5.664 | 5.691 | 5.657 | 5.657 | 98,791 | -0.02(-0.39%) |
Feb 27, 2018 | 5.716 | 5.716 | 5.657 | 5.679 | 188,204 | -0.02(-0.39%) |
Feb 26, 2018 | 5.679 | 5.709 | 5.672 | 5.701 | 190,964 | +0.02(+0.39%) |
Feb 23, 2018 | 5.679 | 5.679 | 5.632 | 5.679 | 416,744 | +0.01(+0.26%) |
Feb 22, 2018 | 5.649 | 5.709 | 5.597 | 5.664 | 564,714 | +0.01(+0.26%) |
Feb 21, 2018 | 5.649 | 5.679 | 5.627 | 5.649 | 329,062 | -0.01(-0.13%) |
Feb 20, 2018 | 5.679 | 5.694 | 5.627 | 5.657 | 213,052 | -0.01(-0.26%) |
Feb 16, 2018 | 5.672 | 5.672 | 5.672 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.679 | 5.694 | 5.649 | 5.672 | 206,645 | -0.01(-0.13%) |
Feb 14, 2018 | 5.657 | 5.709 | 5.657 | 5.679 | 105,830 | +0.00(+0.00%) |
Feb 13, 2018 | 5.679 | 355,768 | +0.00(+0.00%) | |||
Feb 12, 2018 | 5.694 | 5.718 | 5.664 | 5.679 | 327,052 | -0.02(-0.39%) |
Feb 09, 2018 | 5.694 | 5.745 | 5.672 | 5.701 | 213,368 | -0.02(-0.39%) |
Feb 08, 2018 | 5.738 | 5.746 | 5.679 | 5.724 | 407,623 | -0.02(-0.32%) |
Feb 07, 2018 | 5.742 | 5.787 | 5.742 | 5.742 | 325,830 | +0.01(+0.26%) |
Feb 06, 2018 | 5.653 | 5.727 | 5.653 | 5.727 | 278,375 | +0.06(+1.04%) |
Feb 05, 2018 | 5.690 | 5.720 | 5.683 | 5.668 | 530,763 | -0.04(-0.78%) |
Feb 02, 2018 | 5.787 | 5.787 | 5.698 | 5.713 | 359,095 | -0.10(-1.78%) |
Feb 01, 2018 | 5.824 | 5.846 | 5.787 | 5.816 | 370,457 | -0.03(-0.51%) |
Jan 31, 2018 | 5.853 | 5.866 | 5.779 | 5.846 | 314,908 | +0.01(+0.25%) |
Jan 30, 2018 | 5.809 | 5.852 | 5.809 | 5.831 | 366,285 | -0.02(-0.38%) |
Jan 29, 2018 | 6.009 | 6.012 | 5.801 | 5.853 | 693,517 | -0.18(-2.94%) |
Jan 26, 2018 | 6.253 | 6.253 | 5.969 | 6.031 | 873,763 | -0.23(-3.61%) |
Jan 25, 2018 | 6.231 | 6.260 | 6.223 | 6.256 | 101,640 | +0.03(+0.42%) |
Jan 24, 2018 | 6.253 | 6.253 | 6.216 | 6.231 | 101,124 | -0.01(-0.24%) |
Jan 23, 2018 | 6.260 | 6.275 | 6.245 | 6.245 | 93,529 | -0.01(-0.24%) |
Jan 22, 2018 | 6.268 | 6.282 | 6.253 | 6.260 | 141,549 | -0.01(-0.12%) |
Jan 19, 2018 | 6.268 | 6.275 | 6.253 | 6.268 | 98,558 | +0.01(+0.12%) |
Jan 18, 2018 | 6.245 | 6.282 | 6.245 | 6.260 | 130,532 | -0.01(-0.12%) |
Jan 17, 2018 | 6.282 | 6.290 | 6.253 | 6.268 | 129,469 | -0.02(-0.35%) |
Jan 16, 2018 | 6.282 | 6.293 | 6.275 | 6.290 | 81,841 | +0.01(+0.24%) |
Jan 12, 2018 | 6.275 | 6.275 | 6.275 | 0 | -0.03(-0.47%) | |
Jan 11, 2018 | 6.297 | 6.312 | 6.287 | 6.305 | 103,519 | +0.00(+0.02%) |
Jan 10, 2018 | 6.267 | 6.303 | 6.259 | 6.303 | 141,272 | +0.01(+0.12%) |
Jan 09, 2018 | 6.289 | 6.296 | 6.274 | 6.296 | 113,992 | -0.01(-0.12%) |
Jan 08, 2018 | 6.281 | 6.311 | 6.277 | 6.303 | 73,079 | +0.02(+0.39%) |
Jan 05, 2018 | 6.296 | 6.303 | 6.274 | 6.279 | 94,058 | -0.00(-0.04%) |
Jan 04, 2018 | 6.267 | 6.303 | 6.259 | 6.281 | 172,476 | +0.02(+0.35%) |
Jan 03, 2018 | 6.259 | 6.281 | 6.252 | 6.259 | 148,313 | +0.00(+0.00%) |
Jan 02, 2018 | 6.252 | 6.274 | 6.215 | 6.259 | 190,487 | -0.04(-0.58%) |
Dec 29, 2017 | 6.296 | 6.296 | 6.296 | 0 | +0.07(+1.18%) | |
Dec 28, 2017 | 6.193 | 6.222 | 6.178 | 6.222 | 139,413 | +0.02(+0.36%) |
Dec 27, 2017 | 6.193 | 6.208 | 6.186 | 6.200 | 171,063 | -0.01(-0.12%) |
Dec 26, 2017 | 6.208 | 6.215 | 6.186 | 6.208 | 196,959 | +0.00(+0.00%) |
Dec 22, 2017 | 6.178 | 6.208 | 6.163 | 6.208 | 163,840 | +0.04(+0.72%) |
Dec 21, 2017 | 6.156 | 6.186 | 6.149 | 6.163 | 115,455 | +0.00(+0.00%) |
Dec 20, 2017 | 6.163 | 6.186 | 6.152 | 6.163 | 157,155 | -0.03(-0.48%) |
Dec 19, 2017 | 6.193 | 6.200 | 6.156 | 6.193 | 223,049 | -0.01(-0.12%) |
Dec 18, 2017 | 6.178 | 6.208 | 6.164 | 6.200 | 256,588 | +0.01(+0.12%) |
Dec 15, 2017 | 6.208 | 6.215 | 6.193 | 6.193 | 115,519 | -0.03(-0.47%) |
Dec 14, 2017 | 6.186 | 6.222 | 6.186 | 6.222 | 186,377 | +0.04(+0.60%) |
Dec 13, 2017 | 6.215 | 6.222 | 6.186 | 6.186 | 99,515 | -0.04(-0.57%) |
Dec 12, 2017 | 6.199 | 6.221 | 6.192 | 6.221 | 113,649 | +0.01(+0.24%) |
Dec 11, 2017 | 6.199 | 6.221 | 6.191 | 6.207 | 174,391 | +0.01(+0.24%) |
Dec 08, 2017 | 6.214 | 6.215 | 6.192 | 6.192 | 129,876 | -0.04(-0.71%) |
Dec 07, 2017 | 6.207 | 6.236 | 6.187 | 6.236 | 162,244 | +0.05(+0.83%) |
Dec 06, 2017 | 6.170 | 6.221 | 6.170 | 6.185 | 214,765 | +0.02(+0.36%) |
Dec 05, 2017 | 6.148 | 6.177 | 6.133 | 6.163 | 209,301 | +0.00(+0.00%) |
Dec 04, 2017 | 6.141 | 6.170 | 6.133 | 6.163 | 149,279 | +0.01(+0.24%) |
Dec 01, 2017 | 6.185 | 6.185 | 6.141 | 6.148 | 132,091 | -0.01(-0.12%) |
Nov 30, 2017 | 6.170 | 6.192 | 6.133 | 6.155 | 151,589 | -0.02(-0.36%) |
Nov 29, 2017 | 6.177 | 6.177 | 6.148 | 6.177 | 104,747 | -0.01(-0.12%) |
Nov 28, 2017 | 6.192 | 6.199 | 6.185 | 6.185 | 105,695 | -0.01(-0.12%) |
Nov 27, 2017 | 6.199 | 6.214 | 6.185 | 6.192 | 138,449 | -0.01(-0.24%) |
Nov 24, 2017 | 6.221 | 6.221 | 6.185 | 6.207 | 58,882 | +0.00(+0.00%) |
Nov 22, 2017 | 6.199 | 6.214 | 6.185 | 6.207 | 139,457 | +0.01(+0.12%) |
Nov 21, 2017 | 6.170 | 6.221 | 6.148 | 6.199 | 167,695 | +0.02(+0.36%) |
Nov 20, 2017 | 6.177 | 6.207 | 6.170 | 6.177 | 113,642 | +0.00(+0.00%) |
Nov 17, 2017 | 6.185 | 6.221 | 6.177 | 6.177 | 70,901 | -0.01(-0.24%) |
Nov 16, 2017 | 6.199 | 6.221 | 6.192 | 6.192 | 80,034 | -0.04(-0.59%) |
Nov 15, 2017 | 6.199 | 6.236 | 6.177 | 6.229 | 158,186 | +0.03(+0.47%) |
Nov 14, 2017 | 6.141 | 6.207 | 6.141 | 6.199 | 139,465 | +0.04(+0.71%) |
Nov 13, 2017 | 6.163 | 6.163 | 6.141 | 6.155 | 72,181 | +0.01(+0.14%) |
Nov 10, 2017 | 6.103 | 6.154 | 6.089 | 6.147 | 110,855 | +0.01(+0.12%) |
Nov 09, 2017 | 6.132 | 6.140 | 6.089 | 6.140 | 179,606 | +0.01(+0.24%) |
Nov 08, 2017 | 6.132 | 6.154 | 6.118 | 6.125 | 138,977 | -0.02(-0.36%) |
Nov 07, 2017 | 6.110 | 6.147 | 6.096 | 6.147 | 169,085 | +0.03(+0.48%) |
Nov 06, 2017 | 6.118 | 6.125 | 6.096 | 6.118 | 175,661 | -0.02(-0.36%) |
Nov 03, 2017 | 6.125 | 6.140 | 6.103 | 6.140 | 198,900 | +0.00(+0.00%) |
Nov 02, 2017 | 6.147 | 6.147 | 6.125 | 6.140 | 121,523 | +0.01(+0.24%) |
Nov 01, 2017 | 6.132 | 6.154 | 6.125 | 6.125 | 136,772 | -0.01(-0.12%) |
Oct 31, 2017 | 6.169 | 6.183 | 6.132 | 6.132 | 162,116 | -0.04(-0.71%) |
Oct 30, 2017 | 6.132 | 6.176 | 6.132 | 6.176 | 78,868 | +0.05(+0.83%) |
Oct 27, 2017 | 6.147 | 6.176 | 6.125 | 6.125 | 123,155 | -0.04(-0.59%) |
Oct 26, 2017 | 6.191 | 6.198 | 6.140 | 6.162 | 124,253 | -0.03(-0.47%) |
Oct 25, 2017 | 6.205 | 6.227 | 6.191 | 6.191 | 183,867 | -0.04(-0.59%) |
Oct 24, 2017 | 6.234 | 6.249 | 6.220 | 6.227 | 81,745 | -0.01(-0.12%) |
Oct 23, 2017 | 6.234 | 6.264 | 6.220 | 6.234 | 151,552 | -0.01(-0.12%) |
Oct 20, 2017 | 6.249 | 6.256 | 6.242 | 6.242 | 78,645 | -0.04(-0.58%) |
Oct 19, 2017 | 6.220 | 6.278 | 6.220 | 6.278 | 207,436 | +0.05(+0.82%) |
Oct 18, 2017 | 6.227 | 6.234 | 6.213 | 6.227 | 58,673 | -0.03(-0.47%) |
Oct 17, 2017 | 6.220 | 6.256 | 6.220 | 6.256 | 117,363 | +0.03(+0.47%) |
Oct 16, 2017 | 6.220 | 6.234 | 6.220 | 6.227 | 84,093 | +0.01(+0.12%) |
Oct 13, 2017 | 6.213 | 6.234 | 6.213 | 6.220 | 104,334 | +0.01(+0.12%) |
Oct 12, 2017 | 6.198 | 6.213 | 6.194 | 6.213 | 37,397 | +0.02(+0.25%) |
Oct 11, 2017 | 6.182 | 6.226 | 6.182 | 6.197 | 75,662 | +0.01(+0.12%) |
Oct 10, 2017 | 6.182 | 6.197 | 6.175 | 6.190 | 71,978 | +0.01(+0.12%) |
Oct 09, 2017 | 6.197 | 6.211 | 6.175 | 6.182 | 112,915 | -0.01(-0.23%) |
Oct 06, 2017 | 6.161 | 6.197 | 6.161 | 6.197 | 69,615 | +0.01(+0.23%) |
Oct 05, 2017 | 6.168 | 6.193 | 6.168 | 6.182 | 86,829 | +0.02(+0.35%) |
Oct 04, 2017 | 6.168 | 6.175 | 6.153 | 6.161 | 91,494 | -0.02(-0.24%) |
Oct 03, 2017 | 6.190 | 6.192 | 6.168 | 6.176 | 75,793 | -0.01(-0.23%) |
Oct 02, 2017 | 6.161 | 6.197 | 6.146 | 6.190 | 128,718 | +0.04(+0.71%) |
Sep 29, 2017 | 6.204 | 6.204 | 6.132 | 6.146 | 180,761 | -0.04(-0.59%) |
Sep 28, 2017 | 6.168 | 6.204 | 6.153 | 6.182 | 138,057 | +0.00(+0.00%) |
Sep 27, 2017 | 6.197 | 6.203 | 6.168 | 6.182 | 186,779 | -0.04(-0.58%) |
Sep 26, 2017 | 6.233 | 6.240 | 6.193 | 6.219 | 138,177 | -0.01(-0.12%) |
Sep 25, 2017 | 6.211 | 6.226 | 6.197 | 6.226 | 91,958 | +0.04(+0.59%) |
Sep 22, 2017 | 6.175 | 6.197 | 6.175 | 6.190 | 101,992 | +0.01(+0.24%) |
Sep 21, 2017 | 6.190 | 6.211 | 6.153 | 6.175 | 147,232 | -0.02(-0.35%) |
Sep 20, 2017 | 6.226 | 6.233 | 6.175 | 6.197 | 96,415 | -0.03(-0.47%) |
Sep 19, 2017 | 6.226 | 6.248 | 6.219 | 6.226 | 93,573 | +0.00(+0.00%) |
Sep 18, 2017 | 6.240 | 6.248 | 6.219 | 6.226 | 109,139 | -0.02(-0.35%) |
Sep 15, 2017 | 6.240 | 6.277 | 6.233 | 6.248 | 101,015 | -0.01(-0.12%) |
Sep 14, 2017 | 6.226 | 6.262 | 6.226 | 6.255 | 126,011 | +0.02(+0.35%) |
Sep 13, 2017 | 6.226 | 6.248 | 6.219 | 6.233 | 86,763 | +0.02(+0.25%) |
Sep 12, 2017 | 6.210 | 6.232 | 6.203 | 6.218 | 137,586 | -0.01(-0.23%) |
Sep 11, 2017 | 6.203 | 6.232 | 6.203 | 6.232 | 104,725 | +0.03(+0.47%) |
Sep 08, 2017 | 6.203 | 6.232 | 6.203 | 6.203 | 99,714 | -0.01(-0.23%) |
Sep 07, 2017 | 6.218 | 6.232 | 6.196 | 6.218 | 293,922 | +0.01(+0.12%) |
Sep 06, 2017 | 6.225 | 6.239 | 6.210 | 6.210 | 127,993 | -0.02(-0.35%) |
Sep 05, 2017 | 6.210 | 6.239 | 6.200 | 6.232 | 156,192 | +0.02(+0.35%) |
Sep 01, 2017 | 6.239 | 6.254 | 6.210 | 6.210 | 124,744 | -0.04(-0.58%) |
Aug 31, 2017 | 6.232 | 6.268 | 6.218 | 6.246 | 179,311 | +0.03(+0.46%) |
Aug 30, 2017 | 6.232 | 6.261 | 6.218 | 6.218 | 138,784 | -0.02(-0.35%) |
Aug 29, 2017 | 6.218 | 6.261 | 6.218 | 6.239 | 128,304 | +0.01(+0.23%) |
Aug 28, 2017 | 6.218 | 6.239 | 6.210 | 6.225 | 73,426 | -0.01(-0.12%) |
Aug 25, 2017 | 6.246 | 6.246 | 6.210 | 6.232 | 71,463 | +0.00(+0.00%) |
Aug 24, 2017 | 6.283 | 6.283 | 6.232 | 6.232 | 126,774 | -0.06(-0.92%) |
Aug 23, 2017 | 6.246 | 6.290 | 6.246 | 6.290 | 137,760 | +0.04(+0.58%) |
Aug 22, 2017 | 6.232 | 6.268 | 6.225 | 6.254 | 134,471 | +0.01(+0.23%) |
Aug 21, 2017 | 6.225 | 6.254 | 6.224 | 6.239 | 61,542 | +0.00(+0.00%) |
Aug 18, 2017 | 6.225 | 6.239 | 6.210 | 6.239 | 74,530 | +0.01(+0.12%) |
Aug 17, 2017 | 6.203 | 6.232 | 6.203 | 6.232 | 70,998 | +0.03(+0.47%) |
Aug 16, 2017 | 6.189 | 6.231 | 6.181 | 6.203 | 150,922 | +0.01(+0.12%) |
Aug 15, 2017 | 6.254 | 6.254 | 6.196 | 6.196 | 131,114 | -0.06(-0.92%) |
Aug 14, 2017 | 6.246 | 6.275 | 6.246 | 6.254 | 54,369 | +0.01(+0.12%) |
Aug 11, 2017 | 6.153 | 6.268 | 6.145 | 6.246 | 271,192 | +0.02(+0.35%) |
Aug 10, 2017 | 6.283 | 6.296 | 6.225 | 6.225 | 162,958 | -0.07(-1.03%) |
Aug 09, 2017 | 6.326 | 6.340 | 6.268 | 6.290 | 142,587 | -0.03(-0.44%) |
Aug 08, 2017 | 6.318 | 6.339 | 6.318 | 6.318 | 117,872 | -0.01(-0.23%) |
Aug 07, 2017 | 6.318 | 6.339 | 6.317 | 6.332 | 81,071 | +0.01(+0.23%) |
Aug 04, 2017 | 6.318 | 6.325 | 6.296 | 6.318 | 107,632 | +0.00(+0.00%) |
Aug 03, 2017 | 6.339 | 6.354 | 6.318 | 6.318 | 116,115 | -0.03(-0.45%) |
Aug 02, 2017 | 6.325 | 6.346 | 6.310 | 6.346 | 177,436 | +0.03(+0.45%) |
Aug 01, 2017 | 6.339 | 6.361 | 6.318 | 6.318 | 251,733 | -0.02(-0.34%) |
Jul 31, 2017 | 6.296 | 6.354 | 6.282 | 6.339 | 237,010 | +0.06(+0.92%) |
Jul 28, 2017 | 6.246 | 6.303 | 6.246 | 6.282 | 113,761 | +0.02(+0.34%) |
Jul 27, 2017 | 6.246 | 6.267 | 6.239 | 6.260 | 103,558 | +0.00(+0.00%) |
Jul 26, 2017 | 6.210 | 6.274 | 6.210 | 6.260 | 160,627 | +0.04(+0.58%) |
Jul 25, 2017 | 6.231 | 6.231 | 6.213 | 6.224 | 100,586 | -0.01(-0.12%) |
Jul 24, 2017 | 6.239 | 6.239 | 6.231 | 6.231 | 64,147 | -0.01(-0.23%) |
Jul 21, 2017 | 6.253 | 6.253 | 6.231 | 6.246 | 87,307 | +0.01(+0.12%) |
Jul 20, 2017 | 6.203 | 6.253 | 6.195 | 6.239 | 123,432 | +0.03(+0.46%) |
Jul 19, 2017 | 6.217 | 6.231 | 6.195 | 6.210 | 78,025 | +0.00(+0.00%) |
Jul 18, 2017 | 6.224 | 6.231 | 6.195 | 6.210 | 93,429 | -0.01(-0.23%) |
Jul 17, 2017 | 6.246 | 6.252 | 6.203 | 6.224 | 93,360 | -0.02(-0.35%) |
Jul 14, 2017 | 6.246 | 6.274 | 6.246 | 6.246 | 117,539 | +0.01(+0.12%) |
Jul 13, 2017 | 6.217 | 6.253 | 6.217 | 6.239 | 102,253 | +0.02(+0.35%) |
Jul 12, 2017 | 6.203 | 6.231 | 6.203 | 6.217 | 90,241 | +0.03(+0.48%) |
Jul 11, 2017 | 6.180 | 6.209 | 6.180 | 6.187 | 104,513 | +0.01(+0.12%) |
Jul 10, 2017 | 6.123 | 6.180 | 6.123 | 6.180 | 160,183 | +0.06(+0.93%) |
Jul 07, 2017 | 6.101 | 6.144 | 6.101 | 6.123 | 79,948 | +0.01(+0.12%) |
Jul 06, 2017 | 6.094 | 6.123 | 6.094 | 6.116 | 176,782 | +0.00(+0.00%) |
Jul 05, 2017 | 6.108 | 6.116 | 6.094 | 6.116 | 100,235 | +0.00(+0.00%) |
Jul 03, 2017 | 6.066 | 6.116 | 6.066 | 6.116 | 95,448 | +0.03(+0.47%) |
Jun 30, 2017 | 6.051 | 6.087 | 6.030 | 6.087 | 225,646 | +0.04(+0.71%) |
Jun 29, 2017 | 6.066 | 6.066 | 6.008 | 6.044 | 117,881 | -0.03(-0.47%) |
Jun 28, 2017 | 6.101 | 6.101 | 6.066 | 6.073 | 89,769 | -0.03(-0.41%) |
Jun 27, 2017 | 6.101 | 6.116 | 6.080 | 6.098 | 128,872 | -0.00(-0.06%) |
Jun 26, 2017 | 6.073 | 6.108 | 6.073 | 6.101 | 99,770 | +0.03(+0.47%) |
Jun 23, 2017 | 6.051 | 6.094 | 6.051 | 6.073 | 84,341 | +0.00(+0.00%) |
Jun 22, 2017 | 6.080 | 6.101 | 6.066 | 6.073 | 103,065 | -0.01(-0.12%) |
Jun 21, 2017 | 6.080 | 6.080 | 6.058 | 6.080 | 63,567 | +0.01(+0.12%) |
Jun 20, 2017 | 6.044 | 6.073 | 6.044 | 6.073 | 72,711 | +0.01(+0.24%) |
Jun 19, 2017 | 6.044 | 6.073 | 6.015 | 6.058 | 152,558 | +0.01(+0.12%) |
Jun 16, 2017 | 6.044 | 6.058 | 6.030 | 6.051 | 60,174 | +0.01(+0.12%) |
Jun 15, 2017 | 6.030 | 6.051 | 6.008 | 6.044 | 92,853 | +0.01(+0.24%) |
Jun 14, 2017 | 6.023 | 6.044 | 6.008 | 6.030 | 144,295 | +0.04(+0.60%) |
Jun 13, 2017 | 5.980 | 6.015 | 5.980 | 5.994 | 177,984 | +0.02(+0.34%) |
Jun 12, 2017 | 6.044 | 6.073 | 5.972 | 5.974 | 367,058 | -0.07(-1.15%) |
Jun 09, 2017 | 6.071 | 6.071 | 6.043 | 6.043 | 141,751 | -0.02(-0.35%) |
Jun 08, 2017 | 6.050 | 6.064 | 6.050 | 6.064 | 89,744 | +0.02(+0.35%) |
Jun 07, 2017 | 6.015 | 6.057 | 6.015 | 6.043 | 68,355 | +0.02(+0.35%) |
Jun 06, 2017 | 6.036 | 6.050 | 6.022 | 6.022 | 176,823 | +0.00(+0.00%) |
Jun 05, 2017 | 6.015 | 6.036 | 6.000 | 6.022 | 112,841 | -0.01(-0.12%) |
Jun 02, 2017 | 6.036 | 6.057 | 6.022 | 6.029 | 122,802 | +0.00(+0.00%) |
Jun 01, 2017 | 6.015 | 6.050 | 6.009 | 6.029 | 305,887 | +0.01(+0.12%) |
May 31, 2017 | 5.986 | 6.022 | 5.979 | 6.022 | 116,953 | +0.04(+0.71%) |
May 30, 2017 | 6.015 | 6.022 | 5.943 | 5.979 | 275,036 | -0.04(-0.71%) |
May 26, 2017 | 6.036 | 6.036 | 5.986 | 6.022 | 261,474 | -0.01(-0.12%) |
May 25, 2017 | 6.015 | 6.043 | 5.986 | 6.029 | 194,924 | +0.01(+0.24%) |
May 24, 2017 | 6.029 | 6.050 | 6.007 | 6.015 | 103,039 | -0.01(-0.24%) |
May 23, 2017 | 6.043 | 6.050 | 6.015 | 6.029 | 68,338 | +0.01(+0.12%) |
May 22, 2017 | 5.993 | 6.022 | 5.993 | 6.022 | 48,749 | +0.01(+0.24%) |
May 19, 2017 | 6.036 | 6.036 | 5.993 | 6.007 | 76,675 | -0.03(-0.47%) |
May 18, 2017 | 6.050 | 6.050 | 6.022 | 6.036 | 79,052 | +0.00(+0.00%) |
May 17, 2017 | 6.050 | 6.057 | 6.029 | 6.036 | 68,418 | +0.00(+0.00%) |
May 16, 2017 | 6.050 | 6.054 | 6.022 | 6.036 | 121,846 | -0.01(-0.24%) |
May 15, 2017 | 6.057 | 6.064 | 6.044 | 6.050 | 107,968 | +0.01(+0.12%) |
May 12, 2017 | 6.000 | 6.064 | 6.000 | 6.043 | 74,381 | +0.04(+0.71%) |
May 11, 2017 | 5.986 | 6.015 | 5.986 | 6.000 | 112,019 | +0.01(+0.12%) |
May 10, 2017 | 6.000 | 6.022 | 5.979 | 5.993 | 82,834 | -0.01(-0.12%) |
May 09, 2017 | 5.993 | 6.022 | 5.986 | 6.000 | 112,990 | +0.01(+0.14%) |
May 08, 2017 | 6.020 | 6.021 | 5.985 | 5.992 | 109,073 | -0.02(-0.35%) |
May 05, 2017 | 6.013 | 6.035 | 5.999 | 6.013 | 67,513 | +0.00(+0.00%) |
May 04, 2017 | 5.985 | 6.028 | 5.985 | 6.013 | 83,597 | +0.01(+0.12%) |
May 03, 2017 | 5.985 | 6.020 | 5.978 | 6.006 | 139,792 | +0.01(+0.24%) |
May 02, 2017 | 5.943 | 5.992 | 5.935 | 5.992 | 105,265 | +0.06(+1.08%) |