Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.061 | 7.076 | 7.028 | 7.066 | 315,534 | -0.03(-0.36%) |
May 30, 2018 | 7.050 | 7.091 | 7.020 | 7.091 | 209,817 | +0.05(+0.65%) |
May 29, 2018 | 6.969 | 7.061 | 6.969 | 7.045 | 172,870 | +0.05(+0.73%) |
May 25, 2018 | 6.994 | 6.994 | 6.994 | 0 | -0.01(-0.15%) | |
May 24, 2018 | 7.071 | 7.086 | 7.004 | 7.004 | 286,794 | -0.07(-0.94%) |
May 23, 2018 | 6.851 | 7.086 | 6.851 | 7.071 | 604,314 | -0.03(-0.43%) |
May 22, 2018 | 7.132 | 7.142 | 7.086 | 7.102 | 521,700 | -0.04(-0.50%) |
May 21, 2018 | 7.081 | 7.148 | 7.061 | 7.137 | 239,167 | +0.06(+0.87%) |
May 18, 2018 | 7.004 | 7.086 | 6.979 | 7.076 | 304,702 | +0.09(+1.24%) |
May 17, 2018 | 6.933 | 6.999 | 6.923 | 6.989 | 249,739 | +0.07(+0.96%) |
May 16, 2018 | 6.907 | 6.933 | 6.866 | 6.923 | 289,869 | +0.01(+0.07%) |
May 15, 2018 | 6.825 | 6.938 | 6.825 | 6.917 | 287,966 | +0.05(+0.74%) |
May 14, 2018 | 6.877 | 6.897 | 6.851 | 6.866 | 245,135 | -0.01(-0.07%) |
May 11, 2018 | 6.856 | 6.897 | 6.856 | 6.871 | 158,613 | +0.01(+0.07%) |
May 10, 2018 | 6.851 | 6.892 | 6.851 | 6.866 | 279,236 | +0.02(+0.30%) |
May 09, 2018 | 6.871 | 6.871 | 6.815 | 6.846 | 150,961 | +0.02(+0.22%) |
May 08, 2018 | 6.846 | 6.897 | 6.820 | 6.831 | 239,650 | -0.04(-0.52%) |
May 07, 2018 | 6.851 | 6.882 | 6.837 | 6.866 | 317,228 | +0.01(+0.07%) |
May 04, 2018 | 6.749 | 6.892 | 6.707 | 6.861 | 461,156 | +0.12(+1.82%) |
May 03, 2018 | 6.621 | 6.754 | 6.580 | 6.739 | 396,052 | +0.11(+1.70%) |
May 02, 2018 | 6.360 | 6.646 | 6.360 | 6.626 | 721,053 | +0.28(+4.43%) |
May 01, 2018 | 6.283 | 6.350 | 6.202 | 6.345 | 171,391 | +0.09(+1.47%) |
Apr 30, 2018 | 6.273 | 6.294 | 6.245 | 6.253 | 101,876 | -0.01(-0.08%) |
Apr 27, 2018 | 6.263 | 6.283 | 6.248 | 6.258 | 141,015 | +0.01(+0.08%) |
Apr 26, 2018 | 6.227 | 6.263 | 6.212 | 6.253 | 102,912 | +0.03(+0.49%) |
Apr 25, 2018 | 6.222 | 6.248 | 6.176 | 6.222 | 148,972 | -0.03(-0.41%) |
Apr 24, 2018 | 6.227 | 6.263 | 6.222 | 6.248 | 120,490 | +0.02(+0.25%) |
Apr 23, 2018 | 6.268 | 6.279 | 6.232 | 6.232 | 115,577 | -0.04(-0.65%) |
Apr 20, 2018 | 6.304 | 6.340 | 6.263 | 6.273 | 163,526 | -0.05(-0.73%) |
Apr 19, 2018 | 6.345 | 6.365 | 6.299 | 6.319 | 127,746 | -0.03(-0.48%) |
Apr 18, 2018 | 6.330 | 6.376 | 6.329 | 6.350 | 139,754 | +0.03(+0.40%) |
Apr 17, 2018 | 6.324 | 6.330 | 6.283 | 6.324 | 122,115 | +0.01(+0.08%) |
Apr 16, 2018 | 6.299 | 6.350 | 6.283 | 6.319 | 89,274 | +0.04(+0.57%) |
Apr 13, 2018 | 6.376 | 6.399 | 6.283 | 6.283 | 90,408 | -0.08(-1.21%) |
Apr 12, 2018 | 6.391 | 6.416 | 6.350 | 6.360 | 86,782 | -0.01(-0.16%) |
Apr 11, 2018 | 6.365 | 6.386 | 6.324 | 6.370 | 157,410 | +0.00(+0.00%) |
Apr 10, 2018 | 6.422 | 6.422 | 6.314 | 6.370 | 128,668 | -0.02(-0.24%) |
Apr 09, 2018 | 6.319 | 6.406 | 6.319 | 6.386 | 324,287 | +0.06(+0.89%) |
Apr 06, 2018 | 6.345 | 6.401 | 6.314 | 6.330 | 158,867 | -0.02(-0.32%) |
Apr 05, 2018 | 6.319 | 6.365 | 6.314 | 6.350 | 131,897 | +0.03(+0.49%) |
Apr 04, 2018 | 6.258 | 6.355 | 6.258 | 6.319 | 123,860 | +0.00(+0.00%) |
Apr 03, 2018 | 6.248 | 6.350 | 6.248 | 6.319 | 172,525 | +0.07(+1.15%) |
Apr 02, 2018 | 6.314 | 6.345 | 6.207 | 6.248 | 211,632 | -0.07(-1.05%) |
Mar 29, 2018 | 6.314 | 6.314 | 6.314 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 6.243 | 6.319 | 6.222 | 6.314 | 168,670 | +0.07(+1.15%) |
Mar 27, 2018 | 6.213 | 6.278 | 6.163 | 6.243 | 241,891 | +0.03(+0.56%) |
Mar 26, 2018 | 6.213 | 6.228 | 6.168 | 6.208 | 162,172 | +0.04(+0.73%) |
Mar 23, 2018 | 6.223 | 6.263 | 6.163 | 6.163 | 191,848 | -0.04(-0.72%) |
Mar 22, 2018 | 6.228 | 6.293 | 6.188 | 6.208 | 238,474 | -0.04(-0.72%) |
Mar 21, 2018 | 6.293 | 6.300 | 6.240 | 6.253 | 170,045 | -0.02(-0.40%) |
Mar 20, 2018 | 6.353 | 6.353 | 6.278 | 6.278 | 135,530 | -0.07(-1.10%) |
Mar 19, 2018 | 6.323 | 6.353 | 6.273 | 6.348 | 89,340 | +0.02(+0.40%) |
Mar 16, 2018 | 6.303 | 6.368 | 6.278 | 6.323 | 401,805 | +0.02(+0.24%) |
Mar 15, 2018 | 6.373 | 6.373 | 6.283 | 6.308 | 151,346 | -0.05(-0.79%) |
Mar 14, 2018 | 6.288 | 6.378 | 6.263 | 6.358 | 227,043 | +0.07(+1.11%) |
Mar 13, 2018 | 6.373 | 6.383 | 6.283 | 6.288 | 184,357 | -0.07(-1.18%) |
Mar 12, 2018 | 6.218 | 6.383 | 6.198 | 6.363 | 300,437 | +0.17(+2.74%) |
Mar 09, 2018 | 6.163 | 6.198 | 6.143 | 6.193 | 261,957 | +0.03(+0.49%) |
Mar 08, 2018 | 6.173 | 6.203 | 6.133 | 6.163 | 170,767 | -0.01(-0.16%) |
Mar 07, 2018 | 6.123 | 6.173 | 168,755 | +0.00(+0.08%) | ||
Mar 06, 2018 | 6.128 | 6.173 | 6.103 | 6.168 | 262,431 | +0.04(+0.65%) |
Mar 05, 2018 | 6.118 | 6.203 | 6.113 | 6.128 | 258,615 | -0.03(-0.49%) |
Mar 02, 2018 | 6.108 | 6.173 | 6.048 | 6.158 | 215,059 | +0.01(+0.24%) |
Mar 01, 2018 | 6.353 | 6.353 | 6.098 | 6.143 | 291,684 | -0.01(-0.24%) |
Feb 28, 2018 | 6.258 | 6.258 | 6.158 | 6.158 | 260,020 | -0.09(-1.44%) |
Feb 27, 2018 | 6.338 | 6.368 | 6.238 | 6.248 | 172,060 | -0.08(-1.34%) |
Feb 26, 2018 | 6.388 | 6.413 | 6.323 | 6.333 | 152,356 | -0.03(-0.47%) |
Feb 23, 2018 | 6.298 | 6.378 | 6.298 | 6.363 | 196,763 | +0.07(+1.19%) |
Feb 22, 2018 | 6.278 | 6.288 | 191,976 | -0.01(-0.08%) | ||
Feb 21, 2018 | 6.328 | 6.418 | 6.293 | 6.293 | 304,001 | -0.03(-0.47%) |
Feb 20, 2018 | 6.318 | 6.368 | 6.298 | 6.323 | 412,803 | +0.00(+0.00%) |
Feb 16, 2018 | 6.323 | 6.323 | 6.323 | 0 | +0.05(+0.88%) | |
Feb 15, 2018 | 6.173 | 6.273 | 6.168 | 6.268 | 193,884 | +0.09(+1.54%) |
Feb 14, 2018 | 6.088 | 6.193 | 6.063 | 6.173 | 211,747 | +0.04(+0.65%) |
Feb 13, 2018 | 6.068 | 6.148 | 6.048 | 6.133 | 168,242 | +0.06(+1.07%) |
Feb 12, 2018 | 6.073 | 6.088 | 5.978 | 6.068 | 215,093 | -0.00(-0.08%) |
Feb 09, 2018 | 6.083 | 6.113 | 6.008 | 6.073 | 383,712 | +0.04(+0.66%) |
Feb 08, 2018 | 6.113 | 6.133 | 6.028 | 6.033 | 314,521 | -0.09(-1.47%) |
Feb 07, 2018 | 6.073 | 6.073 | 6.073 | 6.123 | 274,573 | +0.05(+0.82%) |
Feb 06, 2018 | 6.008 | 6.138 | 5.978 | 6.073 | 455,021 | -0.05(-0.82%) |
Feb 05, 2018 | 6.148 | 6.168 | 5.983 | 6.123 | 578,647 | -0.06(-0.97%) |
Feb 02, 2018 | 6.278 | 6.303 | 6.168 | 6.183 | 322,666 | -0.10(-1.59%) |
Feb 01, 2018 | 6.328 | 6.338 | 6.273 | 6.283 | 144,173 | -0.05(-0.79%) |
Jan 31, 2018 | 6.423 | 6.447 | 6.288 | 6.333 | 277,945 | -0.07(-1.09%) |
Jan 30, 2018 | 6.438 | 6.438 | 6.377 | 6.403 | 301,780 | -0.04(-0.70%) |
Jan 29, 2018 | 6.522 | 6.522 | 6.413 | 6.448 | 295,295 | -0.09(-1.38%) |
Jan 26, 2018 | 6.612 | 6.612 | 6.492 | 6.537 | 187,216 | -0.06(-0.91%) |
Jan 25, 2018 | 6.627 | 6.627 | 6.542 | 6.597 | 161,332 | -0.02(-0.30%) |
Jan 24, 2018 | 6.622 | 6.632 | 6.542 | 6.617 | 264,235 | +0.00(+0.08%) |
Jan 23, 2018 | 6.572 | 6.617 | 6.552 | 6.612 | 217,856 | +0.03(+0.53%) |
Jan 22, 2018 | 6.542 | 6.587 | 6.532 | 6.577 | 258,023 | +0.04(+0.61%) |
Jan 19, 2018 | 6.473 | 6.552 | 6.457 | 6.537 | 207,814 | +0.05(+0.85%) |
Jan 18, 2018 | 6.482 | 6.507 | 6.443 | 6.482 | 299,675 | +0.01(+0.15%) |
Jan 17, 2018 | 6.473 | 6.527 | 6.453 | 6.473 | 550,830 | +0.03(+0.47%) |
Jan 16, 2018 | 6.453 | 6.507 | 6.438 | 6.443 | 262,833 | +0.00(+0.00%) |
Jan 12, 2018 | 6.443 | 6.443 | 6.443 | 0 | -0.02(-0.31%) | |
Jan 11, 2018 | 6.373 | 6.468 | 6.358 | 6.463 | 315,379 | +0.10(+1.65%) |
Jan 10, 2018 | 6.398 | 6.358 | 267,561 | -0.00(-0.08%) | ||
Jan 09, 2018 | 6.273 | 6.388 | 6.263 | 6.363 | 318,060 | +0.09(+1.43%) |
Jan 08, 2018 | 6.318 | 6.323 | 6.248 | 6.273 | 338,600 | -0.02(-0.32%) |
Jan 05, 2018 | 6.298 | 6.318 | 6.253 | 6.293 | 206,499 | +0.02(+0.32%) |
Jan 04, 2018 | 6.278 | 6.363 | 6.248 | 6.273 | 231,779 | +0.00(+0.00%) |
Jan 03, 2018 | 6.398 | 6.478 | 6.273 | 6.273 | 313,765 | -0.12(-1.88%) |
Jan 02, 2018 | 6.448 | 6.468 | 6.373 | 6.393 | 329,381 | -0.05(-0.85%) |
Dec 29, 2017 | 6.448 | 6.448 | 6.448 | 0 | -0.07(-1.15%) | |
Dec 28, 2017 | 6.572 | 6.572 | 6.497 | 6.522 | 320,877 | -0.01(-0.15%) |
Dec 27, 2017 | 6.562 | 6.577 | 6.503 | 6.532 | 230,100 | -0.03(-0.45%) |
Dec 26, 2017 | 6.552 | 6.605 | 6.540 | 6.562 | 95,584 | +0.02(+0.37%) |
Dec 22, 2017 | 6.523 | 6.572 | 6.522 | 6.537 | 114,363 | +0.01(+0.23%) |
Dec 21, 2017 | 6.474 | 6.557 | 6.474 | 6.523 | 180,879 | +0.05(+0.76%) |
Dec 20, 2017 | 6.493 | 6.528 | 6.469 | 6.474 | 258,973 | -0.01(-0.23%) |
Dec 19, 2017 | 6.650 | 6.660 | 6.464 | 6.488 | 301,089 | -0.16(-2.43%) |
Dec 18, 2017 | 6.626 | 6.674 | 6.626 | 6.650 | 198,126 | +0.05(+0.74%) |
Dec 15, 2017 | 6.547 | 6.650 | 6.547 | 6.601 | 345,091 | +0.06(+0.90%) |
Dec 14, 2017 | 6.567 | 6.601 | 6.532 | 6.542 | 105,080 | -0.03(-0.52%) |
Dec 13, 2017 | 6.528 | 6.626 | 6.528 | 6.577 | 125,307 | +0.04(+0.67%) |
Dec 12, 2017 | 6.552 | 6.591 | 6.528 | 6.532 | 111,286 | +0.01(+0.15%) |
Dec 11, 2017 | 6.537 | 6.570 | 6.508 | 6.523 | 194,447 | -0.02(-0.37%) |
Dec 08, 2017 | 6.537 | 6.567 | 6.523 | 6.547 | 65,635 | +0.00(+0.00%) |
Dec 07, 2017 | 6.518 | 6.572 | 6.518 | 119,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.557 | 6.567 | 6.523 | 6.542 | 98,764 | -0.01(-0.15%) |
Dec 05, 2017 | 6.577 | 6.591 | 6.537 | 6.552 | 111,817 | -0.01(-0.22%) |
Dec 04, 2017 | 6.591 | 6.591 | 6.557 | 6.567 | 155,244 | -0.00(-0.07%) |
Dec 01, 2017 | 6.586 | 6.610 | 6.493 | 6.572 | 227,441 | -0.03(-0.45%) |
Nov 30, 2017 | 6.572 | 6.621 | 6.518 | 6.601 | 334,798 | +0.04(+0.67%) |
Nov 29, 2017 | 6.508 | 6.601 | 6.508 | 6.557 | 204,608 | +0.04(+0.68%) |
Nov 28, 2017 | 6.577 | 6.611 | 6.498 | 6.513 | 358,818 | -0.07(-1.04%) |
Nov 27, 2017 | 6.586 | 6.616 | 6.567 | 6.581 | 141,744 | +0.00(+0.00%) |
Nov 24, 2017 | 6.601 | 6.626 | 6.572 | 6.581 | 90,314 | +0.01(+0.15%) |
Nov 22, 2017 | 6.552 | 6.611 | 6.532 | 6.572 | 238,950 | +0.03(+0.45%) |
Nov 21, 2017 | 6.513 | 6.577 | 6.513 | 6.542 | 208,323 | +0.03(+0.45%) |
Nov 20, 2017 | 6.439 | 6.552 | 6.434 | 6.513 | 407,620 | +0.07(+1.06%) |
Nov 17, 2017 | 6.405 | 6.444 | 6.390 | 6.444 | 259,292 | +0.01(+0.15%) |
Nov 16, 2017 | 6.410 | 6.461 | 6.395 | 6.435 | 166,278 | +0.04(+0.69%) |
Nov 15, 2017 | 6.361 | 6.405 | 6.341 | 6.390 | 182,198 | -0.00(-0.08%) |
Nov 14, 2017 | 6.332 | 6.405 | 6.332 | 6.395 | 86,981 | +0.03(+0.46%) |
Nov 13, 2017 | 6.361 | 6.390 | 6.302 | 6.366 | 239,404 | +0.00(+0.00%) |
Nov 10, 2017 | 6.356 | 6.430 | 6.346 | 6.366 | 229,575 | +0.01(+0.23%) |
Nov 09, 2017 | 6.293 | 6.376 | 6.283 | 6.351 | 221,888 | +0.02(+0.39%) |
Nov 08, 2017 | 6.327 | 6.351 | 6.297 | 6.327 | 209,097 | -0.02(-0.31%) |
Nov 07, 2017 | 6.317 | 6.435 | 6.302 | 6.346 | 243,817 | +0.01(+0.23%) |
Nov 06, 2017 | 6.317 | 6.371 | 6.283 | 6.332 | 219,593 | +0.00(+0.00%) |
Nov 03, 2017 | 6.376 | 6.400 | 6.297 | 6.332 | 419,552 | -0.05(-0.84%) |
Nov 02, 2017 | 6.439 | 6.439 | 6.283 | 6.386 | 387,309 | -0.06(-0.91%) |
Nov 01, 2017 | 6.621 | 6.660 | 6.356 | 6.444 | 629,946 | +0.09(+1.39%) |
Oct 31, 2017 | 6.386 | 6.390 | 6.341 | 6.356 | 172,843 | -0.02(-0.38%) |
Oct 30, 2017 | 6.361 | 6.386 | 6.346 | 6.381 | 237,878 | +0.01(+0.15%) |
Oct 27, 2017 | 6.322 | 6.390 | 6.234 | 6.371 | 220,557 | +0.06(+0.93%) |
Oct 26, 2017 | 6.425 | 6.425 | 6.302 | 6.312 | 213,273 | -0.09(-1.38%) |
Oct 25, 2017 | 6.459 | 6.479 | 6.376 | 6.400 | 264,801 | -0.06(-0.98%) |
Oct 24, 2017 | 6.484 | 6.498 | 6.444 | 6.464 | 120,429 | -0.02(-0.30%) |
Oct 23, 2017 | 6.640 | 6.640 | 6.464 | 6.484 | 244,145 | -0.16(-2.36%) |
Oct 20, 2017 | 6.626 | 6.694 | 6.596 | 6.640 | 94,422 | +0.02(+0.30%) |
Oct 19, 2017 | 6.596 | 6.630 | 6.577 | 6.621 | 94,622 | +0.01(+0.22%) |
Oct 18, 2017 | 6.606 | 6.628 | 6.606 | 6.606 | 176,993 | +0.00(+0.00%) |
Oct 17, 2017 | 6.655 | 6.665 | 6.572 | 6.606 | 223,759 | -0.03(-0.44%) |
Oct 16, 2017 | 6.714 | 6.719 | 6.621 | 6.635 | 221,121 | -0.04(-0.66%) |
Oct 13, 2017 | 6.684 | 6.689 | 6.650 | 6.679 | 312,883 | +0.04(+0.59%) |
Oct 12, 2017 | 6.630 | 6.650 | 6.591 | 6.640 | 185,925 | +0.03(+0.52%) |
Oct 11, 2017 | 6.611 | 6.650 | 6.601 | 6.606 | 137,989 | +0.00(+0.07%) |
Oct 10, 2017 | 6.645 | 6.650 | 6.591 | 6.601 | 216,934 | -0.03(-0.52%) |
Oct 09, 2017 | 6.630 | 6.660 | 6.626 | 6.635 | 91,514 | -0.01(-0.22%) |
Oct 06, 2017 | 6.689 | 6.689 | 6.626 | 6.650 | 157,260 | -0.03(-0.51%) |
Oct 05, 2017 | 6.650 | 6.684 | 6.635 | 6.684 | 194,189 | +0.05(+0.74%) |
Oct 04, 2017 | 6.611 | 6.638 | 6.601 | 6.635 | 221,966 | +0.02(+0.37%) |
Oct 03, 2017 | 6.581 | 6.611 | 6.562 | 6.611 | 224,261 | +0.03(+0.52%) |
Oct 02, 2017 | 6.523 | 6.586 | 6.523 | 6.577 | 153,264 | +0.06(+0.90%) |
Sep 29, 2017 | 6.508 | 6.532 | 6.508 | 6.518 | 182,570 | -0.01(-0.22%) |
Sep 28, 2017 | 6.420 | 6.532 | 6.366 | 6.532 | 195,588 | +0.11(+1.68%) |
Sep 27, 2017 | 6.434 | 6.463 | 6.403 | 6.425 | 315,906 | +0.01(+0.22%) |
Sep 26, 2017 | 6.401 | 6.449 | 6.374 | 6.410 | 183,686 | +0.03(+0.53%) |
Sep 25, 2017 | 6.324 | 6.396 | 6.314 | 6.377 | 109,079 | +0.05(+0.76%) |
Sep 22, 2017 | 6.358 | 6.386 | 6.314 | 6.329 | 255,670 | -0.03(-0.45%) |
Sep 21, 2017 | 6.329 | 6.382 | 6.329 | 6.358 | 99,333 | +0.01(+0.23%) |
Sep 20, 2017 | 6.319 | 6.362 | 6.319 | 6.343 | 204,132 | +0.02(+0.30%) |
Sep 19, 2017 | 6.314 | 6.358 | 6.308 | 6.324 | 122,071 | +0.01(+0.15%) |
Sep 18, 2017 | 6.242 | 6.324 | 6.242 | 6.314 | 119,210 | +0.08(+1.23%) |
Sep 15, 2017 | 6.271 | 6.334 | 6.194 | 6.238 | 761,182 | -0.03(-0.46%) |
Sep 14, 2017 | 6.242 | 6.286 | 6.238 | 6.266 | 140,355 | +0.03(+0.46%) |
Sep 13, 2017 | 6.295 | 6.329 | 6.238 | 6.238 | 205,393 | -0.06(-0.99%) |
Sep 12, 2017 | 6.300 | 6.344 | 6.286 | 6.300 | 123,282 | +0.01(+0.23%) |
Sep 11, 2017 | 6.262 | 6.317 | 6.228 | 6.286 | 156,315 | +0.04(+0.69%) |
Sep 08, 2017 | 6.228 | 6.304 | 6.199 | 6.242 | 178,255 | +0.02(+0.31%) |
Sep 07, 2017 | 6.223 | 6.238 | 6.194 | 6.223 | 181,586 | +0.01(+0.15%) |
Sep 06, 2017 | 6.233 | 6.276 | 6.199 | 6.214 | 129,178 | -0.02(-0.31%) |
Sep 05, 2017 | 6.353 | 6.367 | 6.190 | 6.233 | 835,441 | -0.12(-1.96%) |
Sep 01, 2017 | 6.329 | 6.367 | 6.319 | 6.358 | 124,372 | +0.03(+0.45%) |
Aug 31, 2017 | 6.314 | 6.358 | 6.290 | 6.329 | 205,493 | +0.03(+0.46%) |
Aug 30, 2017 | 6.334 | 6.350 | 6.295 | 6.300 | 119,481 | -0.02(-0.38%) |
Aug 29, 2017 | 6.410 | 6.430 | 6.324 | 6.324 | 167,674 | -0.08(-1.27%) |
Aug 28, 2017 | 6.401 | 6.415 | 6.377 | 6.406 | 113,793 | +0.01(+0.23%) |
Aug 25, 2017 | 6.386 | 6.406 | 6.348 | 6.391 | 111,953 | +0.03(+0.45%) |
Aug 24, 2017 | 6.353 | 6.396 | 6.348 | 6.362 | 148,096 | +0.01(+0.23%) |
Aug 23, 2017 | 6.295 | 6.396 | 6.295 | 6.348 | 134,622 | +0.03(+0.46%) |
Aug 22, 2017 | 6.310 | 6.348 | 6.310 | 6.319 | 140,253 | +0.02(+0.30%) |
Aug 21, 2017 | 6.310 | 6.329 | 6.271 | 6.300 | 92,070 | -0.01(-0.23%) |
Aug 18, 2017 | 6.262 | 6.343 | 6.262 | 6.314 | 184,712 | +0.01(+0.23%) |
Aug 17, 2017 | 6.362 | 6.377 | 6.300 | 6.300 | 171,942 | -0.10(-1.50%) |
Aug 16, 2017 | 6.358 | 6.420 | 6.338 | 6.396 | 147,695 | +0.01(+0.23%) |
Aug 15, 2017 | 6.367 | 6.406 | 6.324 | 6.382 | 155,628 | +0.02(+0.30%) |
Aug 14, 2017 | 6.300 | 6.420 | 6.300 | 6.362 | 298,816 | +0.07(+1.14%) |
Aug 11, 2017 | 6.329 | 6.360 | 6.257 | 6.290 | 161,520 | -0.04(-0.68%) |
Aug 10, 2017 | 6.377 | 6.391 | 6.286 | 6.334 | 357,238 | -0.04(-0.68%) |
Aug 09, 2017 | 6.334 | 6.396 | 6.286 | 6.377 | 170,961 | -0.03(-0.45%) |
Aug 08, 2017 | 6.425 | 6.473 | 6.386 | 6.406 | 300,568 | -0.02(-0.30%) |
Aug 07, 2017 | 6.358 | 6.492 | 6.300 | 6.425 | 495,683 | +0.13(+2.14%) |
Aug 04, 2017 | 6.276 | 6.314 | 6.228 | 6.290 | 249,578 | +0.02(+0.31%) |
Aug 03, 2017 | 6.190 | 6.319 | 6.190 | 6.271 | 181,279 | +0.09(+1.48%) |
Aug 02, 2017 | 6.194 | 6.194 | 6.137 | 6.180 | 144,503 | -0.01(-0.16%) |
Aug 01, 2017 | 6.151 | 6.233 | 6.132 | 6.190 | 132,563 | +0.05(+0.78%) |
Jul 31, 2017 | 6.204 | 6.214 | 6.118 | 6.142 | 320,043 | -0.06(-1.01%) |
Jul 28, 2017 | 6.151 | 6.214 | 6.137 | 6.204 | 171,173 | +0.05(+0.78%) |
Jul 27, 2017 | 6.194 | 6.214 | 6.142 | 6.156 | 222,547 | -0.03(-0.47%) |
Jul 26, 2017 | 6.228 | 6.238 | 6.170 | 6.185 | 354,097 | -0.04(-0.69%) |
Jul 25, 2017 | 6.276 | 6.329 | 6.218 | 6.228 | 161,017 | -0.07(-1.07%) |
Jul 24, 2017 | 6.214 | 6.324 | 6.214 | 6.295 | 162,211 | +0.08(+1.31%) |
Jul 21, 2017 | 6.233 | 6.308 | 6.190 | 6.214 | 232,947 | +0.02(+0.31%) |
Jul 20, 2017 | 6.190 | 6.220 | 6.151 | 6.194 | 126,546 | +0.00(+0.08%) |
Jul 19, 2017 | 6.166 | 6.228 | 6.146 | 6.190 | 307,359 | +0.02(+0.39%) |
Jul 18, 2017 | 6.223 | 6.223 | 6.142 | 6.166 | 260,578 | -0.05(-0.85%) |
Jul 17, 2017 | 6.209 | 6.281 | 6.185 | 6.218 | 230,396 | +0.05(+0.78%) |
Jul 14, 2017 | 6.194 | 6.247 | 6.151 | 6.170 | 257,833 | -0.02(-0.39%) |
Jul 13, 2017 | 6.238 | 6.238 | 6.180 | 6.194 | 200,937 | -0.04(-0.69%) |
Jul 12, 2017 | 6.286 | 6.358 | 6.230 | 6.238 | 137,027 | -0.01(-0.15%) |
Jul 11, 2017 | 6.166 | 6.286 | 6.146 | 6.247 | 227,251 | +0.09(+1.48%) |
Jul 10, 2017 | 6.262 | 6.262 | 6.137 | 6.156 | 321,693 | -0.11(-1.76%) |
Jul 07, 2017 | 6.266 | 6.305 | 6.247 | 6.266 | 194,065 | -0.00(-0.08%) |
Jul 06, 2017 | 6.305 | 6.329 | 6.257 | 6.271 | 156,259 | -0.07(-1.06%) |
Jul 05, 2017 | 6.382 | 6.382 | 6.305 | 6.338 | 175,398 | -0.04(-0.68%) |
Jul 03, 2017 | 6.300 | 6.410 | 6.276 | 6.382 | 130,483 | +0.10(+1.60%) |
Jun 30, 2017 | 6.310 | 6.329 | 6.266 | 6.281 | 237,246 | -0.03(-0.46%) |
Jun 29, 2017 | 6.377 | 6.377 | 6.247 | 6.310 | 124,497 | -0.07(-1.05%) |
Jun 28, 2017 | 6.377 | 6.420 | 6.300 | 6.377 | 160,828 | +0.07(+1.06%) |
Jun 27, 2017 | 6.375 | 6.413 | 6.305 | 6.310 | 283,692 | -0.10(-1.61%) |
Jun 26, 2017 | 6.343 | 6.427 | 6.343 | 6.413 | 138,183 | +0.08(+1.19%) |
Jun 23, 2017 | 6.390 | 6.413 | 6.328 | 6.338 | 503,123 | -0.03(-0.52%) |
Jun 22, 2017 | 6.338 | 6.413 | 6.324 | 6.371 | 98,072 | +0.04(+0.59%) |
Jun 21, 2017 | 6.422 | 6.484 | 6.305 | 6.333 | 189,889 | -0.08(-1.32%) |
Jun 20, 2017 | 6.484 | 6.507 | 6.342 | 6.418 | 286,462 | -0.06(-0.87%) |
Jun 19, 2017 | 6.465 | 6.516 | 6.441 | 6.474 | 310,860 | -0.03(-0.51%) |
Jun 16, 2017 | 6.319 | 6.516 | 6.278 | 6.507 | 1,046,959 | +0.14(+2.22%) |
Jun 15, 2017 | 6.319 | 6.371 | 6.319 | 6.366 | 191,061 | +0.04(+0.59%) |
Jun 14, 2017 | 6.295 | 6.371 | 6.295 | 6.328 | 170,321 | +0.01(+0.22%) |
Jun 13, 2017 | 6.286 | 6.338 | 6.225 | 6.314 | 160,527 | +0.00(+0.07%) |
Jun 12, 2017 | 6.300 | 6.380 | 6.239 | 6.310 | 209,599 | +0.04(+0.60%) |
Jun 09, 2017 | 6.248 | 6.318 | 6.247 | 6.272 | 235,209 | +0.02(+0.38%) |
Jun 08, 2017 | 6.187 | 6.310 | 6.187 | 6.248 | 155,899 | +0.06(+0.91%) |
Jun 07, 2017 | 6.159 | 6.197 | 6.133 | 6.192 | 104,336 | +0.04(+0.61%) |
Jun 06, 2017 | 6.216 | 6.253 | 6.131 | 6.154 | 164,489 | -0.08(-1.28%) |
Jun 05, 2017 | 6.328 | 6.347 | 6.230 | 6.234 | 120,736 | -0.12(-1.85%) |
Jun 02, 2017 | 6.291 | 6.394 | 6.291 | 6.352 | 208,178 | +0.08(+1.27%) |