Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.470 | 6.575 | 6.420 | 6.575 | 3,674 | +0.12(+1.94%) |
May 30, 2018 | 6.433 | 6.450 | 6.433 | 6.450 | 1,232 | +0.00(+0.00%) |
May 29, 2018 | 6.720 | 6.720 | 6.430 | 6.450 | 11,812 | -0.07(-1.07%) |
May 25, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.13(+2.11%) | |
May 23, 2018 | 6.385 | 6.385 | 6.385 | 116 | +0.01(+0.24%) | |
May 22, 2018 | 6.500 | 6.500 | 6.370 | 6.370 | 2,018 | -0.01(-0.16%) |
May 21, 2018 | 6.505 | 6.505 | 6.380 | 6.380 | 3,852 | +0.01(+0.16%) |
May 18, 2018 | 6.310 | 6.465 | 6.310 | 6.370 | 1,432 | -0.11(-1.74%) |
May 15, 2018 | 6.482 | 6.482 | 6.482 | 0 | -0.02(-0.27%) | |
May 14, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 107 | +0.11(+1.72%) |
May 11, 2018 | 6.400 | 6.400 | 6.390 | 6.390 | 10,093 | +0.18(+2.90%) |
May 10, 2018 | 6.450 | 6.450 | 6.210 | 6.210 | 4,446 | -0.12(-1.90%) |
May 08, 2018 | 6.330 | 6.330 | 6.330 | 0 | +0.18(+2.93%) | |
May 07, 2018 | 6.080 | 6.150 | 6.080 | 6.150 | 979 | +0.03(+0.49%) |
May 04, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 459 | -0.02(-0.33%) |
May 03, 2018 | 6.130 | 6.140 | 6.130 | 6.140 | 763 | -0.08(-1.29%) |
May 01, 2018 | 6.220 | 6.220 | 6.220 | 65 | -0.05(-0.80%) | |
Apr 30, 2018 | 6.250 | 6.320 | 6.250 | 6.270 | 18,267 | +0.13(+2.12%) |
Apr 27, 2018 | 6.140 | 6.140 | 6.140 | 6.140 | 1,035 | -0.07(-1.13%) |
Apr 26, 2018 | 6.250 | 6.250 | 6.110 | 6.210 | 6,502 | -0.04(-0.64%) |
Apr 25, 2018 | 6.260 | 6.290 | 6.250 | 6.250 | 1,262 | -0.01(-0.16%) |
Apr 24, 2018 | 6.405 | 6.405 | 6.260 | 6.260 | 1,802 | -0.05(-0.79%) |
Apr 23, 2018 | 6.400 | 6.400 | 6.310 | 6.310 | 1,280 | +0.03(+0.48%) |
Apr 20, 2018 | 6.280 | 6.280 | 6.280 | 6.280 | 200 | -0.15(-2.33%) |
Apr 18, 2018 | 6.430 | 6.430 | 6.430 | 68 | -0.12(-1.83%) | |
Apr 17, 2018 | 6.415 | 6.550 | 6.280 | 6.550 | 1,624 | +0.16(+2.50%) |
Apr 16, 2018 | 6.370 | 6.470 | 6.370 | 6.390 | 1,730 | -0.08(-1.24%) |
Apr 13, 2018 | 6.470 | 6.470 | 6.470 | 6.470 | 548 | -0.03(-0.38%) |
Apr 12, 2018 | 6.470 | 6.495 | 6.470 | 6.495 | 7,901 | +0.03(+0.39%) |
Apr 11, 2018 | 6.605 | 6.605 | 6.470 | 6.470 | 5,216 | -0.02(-0.31%) |
Apr 10, 2018 | 6.585 | 6.585 | 6.440 | 6.490 | 1,900 | +0.05(+0.78%) |
Apr 09, 2018 | 6.430 | 6.540 | 6.430 | 6.440 | 1,605 | +0.06(+0.94%) |
Apr 06, 2018 | 6.470 | 6.470 | 6.380 | 6.380 | 16,494 | +0.03(+0.47%) |
Apr 05, 2018 | 6.500 | 6.500 | 6.300 | 6.350 | 30,769 | -0.10(-1.55%) |
Apr 04, 2018 | 6.350 | 6.530 | 6.350 | 6.450 | 1,535 | +0.07(+1.10%) |
Apr 03, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 3,209 | +0.00(+0.00%) |
Apr 02, 2018 | 6.380 | 6.380 | 6.380 | 6.380 | 569 | -0.12(-1.85%) |
Mar 29, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.09(+1.40%) | |
Mar 28, 2018 | 6.485 | 6.485 | 6.370 | 6.410 | 13,376 | -0.02(-0.31%) |
Mar 27, 2018 | 6.730 | 6.730 | 6.430 | 6.430 | 18,137 | -0.12(-1.83%) |
Mar 26, 2018 | 6.550 | 6.550 | 6.550 | 6.550 | 232 | +0.02(+0.31%) |
Mar 22, 2018 | 6.530 | 6.530 | 6.530 | 0 | -0.29(-4.32%) | |
Mar 21, 2018 | 6.810 | 6.830 | 6.800 | 6.825 | 10,939 | +0.08(+1.11%) |
Mar 20, 2018 | 6.772 | 6.772 | 6.750 | 6.750 | 2,410 | +0.01(+0.15%) |
Mar 19, 2018 | 6.755 | 6.755 | 6.640 | 6.740 | 13,607 | -0.07(-1.03%) |
Mar 16, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 1,291 | +0.05(+0.74%) |
Mar 14, 2018 | 6.760 | 6.760 | 6.760 | 74 | +0.01(+0.15%) | |
Mar 13, 2018 | 6.500 | 6.750 | 6.500 | 6.750 | 19,390 | +0.25(+3.85%) |
Mar 12, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 212 | -0.08(-1.14%) |
Mar 09, 2018 | 6.420 | 6.575 | 6.420 | 6.575 | 854 | +0.12(+1.78%) |
Mar 07, 2018 | 6.460 | 6.460 | 6.460 | 23 | +0.06(+0.94%) | |
Mar 06, 2018 | 6.350 | 6.630 | 6.350 | 6.400 | 1,784 | +0.13(+2.07%) |
Mar 05, 2018 | 6.270 | 6.270 | 6.270 | 6.270 | 548 | -0.20(-3.09%) |
Mar 02, 2018 | 6.410 | 6.470 | 6.410 | 6.470 | 3,832 | -0.03(-0.46%) |
Mar 01, 2018 | 6.680 | 6.680 | 6.464 | 6.500 | 5,649 | +0.10(+1.56%) |
Feb 28, 2018 | 6.380 | 6.400 | 6.380 | 6.400 | 1,423 | -0.20(-3.03%) |
Feb 27, 2018 | 6.510 | 6.600 | 6.420 | 6.600 | 6,805 | -0.05(-0.75%) |
Feb 26, 2018 | 6.605 | 6.650 | 6.605 | 6.650 | 9,298 | +0.12(+1.76%) |
Feb 23, 2018 | 6.535 | 6.535 | 6.535 | 6.535 | 16,762 | +0.10(+1.55%) |
Feb 22, 2018 | 6.570 | 6.570 | 6.435 | 6.435 | 654 | -0.14(-2.05%) |
Feb 21, 2018 | 6.383 | 6.570 | 6.320 | 6.570 | 546 | +0.19(+2.98%) |
Feb 20, 2018 | 6.240 | 6.380 | 6.240 | 6.380 | 800 | -0.07(-1.09%) |
Feb 16, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.13(+2.06%) | |
Feb 15, 2018 | 6.310 | 6.450 | 6.310 | 6.320 | 3,174 | -0.17(-2.62%) |
Feb 14, 2018 | 6.440 | 6.500 | 6.400 | 6.490 | 11,422 | +0.09(+1.41%) |
Feb 13, 2018 | 6.340 | 6.450 | 6.340 | 6.400 | 9,163 | +0.09(+1.43%) |
Feb 12, 2018 | 6.345 | 6.345 | 6.310 | 6.310 | 797 | -0.05(-0.79%) |
Feb 09, 2018 | 6.320 | 6.410 | 6.300 | 6.360 | 10,996 | -0.05(-0.78%) |
Feb 08, 2018 | 6.520 | 6.570 | 6.340 | 6.410 | 5,977 | -0.20(-3.03%) |
Feb 07, 2018 | 6.640 | 6.640 | 6.470 | 6.610 | 20,978 | +0.10(+1.54%) |
Feb 06, 2018 | 6.620 | 6.710 | 6.510 | 6.510 | 2,691 | -0.04(-0.61%) |
Feb 05, 2018 | 6.685 | 6.820 | 6.550 | 6.550 | 13,059 | -0.27(-3.96%) |
Feb 02, 2018 | 6.950 | 6.950 | 6.820 | 6.820 | 6,157 | -0.15(-2.15%) |
Feb 01, 2018 | 6.990 | 7.000 | 6.970 | 6.970 | 9,257 | -0.08(-1.13%) |
Jan 31, 2018 | 7.015 | 7.130 | 6.900 | 7.050 | 47,828 | +0.04(+0.57%) |
Jan 30, 2018 | 7.130 | 7.130 | 7.000 | 7.010 | 11,403 | -0.01(-0.14%) |
Jan 29, 2018 | 7.130 | 7.130 | 6.910 | 7.020 | 6,006 | -0.03(-0.43%) |
Jan 26, 2018 | 7.050 | 7.240 | 7.050 | 7.050 | 10,464 | +0.13(+1.88%) |
Jan 25, 2018 | 6.920 | 6.920 | 6.690 | 6.920 | 6,732 | +0.21(+3.05%) |
Jan 24, 2018 | 6.800 | 6.820 | 6.630 | 6.715 | 18,465 | -0.17(-2.40%) |
Jan 23, 2018 | 6.910 | 6.910 | 6.790 | 6.880 | 13,859 | +0.13(+2.00%) |
Jan 22, 2018 | 6.690 | 6.790 | 6.690 | 6.745 | 10,702 | +0.07(+0.97%) |
Jan 19, 2018 | 6.590 | 6.730 | 6.590 | 6.680 | 14,469 | -0.03(-0.37%) |
Jan 18, 2018 | 6.890 | 6.890 | 6.680 | 6.705 | 24,641 | -0.04(-0.52%) |
Jan 17, 2018 | 6.750 | 6.870 | 6.685 | 6.740 | 16,013 | -0.14(-2.03%) |
Jan 16, 2018 | 6.750 | 6.880 | 6.700 | 6.880 | 11,162 | +0.26(+3.93%) |
Jan 12, 2018 | 6.620 | 6.620 | 6.620 | 0 | -0.04(-0.68%) | |
Jan 11, 2018 | 6.620 | 6.680 | 6.590 | 6.665 | 34,967 | +0.04(+0.68%) |
Jan 10, 2018 | 6.570 | 6.870 | 6.570 | 6.620 | 30,041 | -0.33(-4.75%) |
Jan 09, 2018 | 6.920 | 6.950 | 6.830 | 6.950 | 15,749 | +0.10(+1.46%) |
Jan 08, 2018 | 6.740 | 6.950 | 6.680 | 6.850 | 9,803 | -0.08(-1.15%) |
Jan 05, 2018 | 6.970 | 6.970 | 6.710 | 6.930 | 9,427 | +0.15(+2.29%) |
Jan 04, 2018 | 6.735 | 6.800 | 6.610 | 6.775 | 73,310 | +0.20(+3.04%) |
Jan 03, 2018 | 6.810 | 6.810 | 6.540 | 6.575 | 119,795 | -0.23(-3.45%) |
Jan 02, 2018 | 6.810 | 6.810 | 6.630 | 6.810 | 21,634 | +0.20(+3.03%) |
Dec 29, 2017 | 6.610 | 6.610 | 6.610 | 0 | +0.06(+0.84%) | |
Dec 28, 2017 | 6.700 | 6.700 | 6.450 | 6.555 | 16,873 | +0.05(+0.85%) |
Dec 27, 2017 | 6.570 | 6.570 | 6.440 | 6.500 | 12,890 | -0.02(-0.31%) |
Dec 26, 2017 | 6.386 | 6.620 | 6.370 | 6.520 | 6,900 | +0.03(+0.54%) |
Dec 22, 2017 | 6.485 | 6.610 | 6.390 | 6.485 | 13,483 | -0.06(-0.99%) |
Dec 21, 2017 | 6.334 | 6.550 | 6.320 | 6.550 | 10,520 | +0.19(+2.99%) |
Dec 20, 2017 | 6.330 | 6.400 | 6.330 | 6.360 | 15,213 | +0.08(+1.19%) |
Dec 19, 2017 | 6.300 | 6.300 | 6.270 | 6.285 | 894,915 | -0.02(-0.40%) |
Dec 18, 2017 | 6.350 | 6.370 | 6.310 | 6.310 | 82,995 | +0.03(+0.48%) |
Dec 15, 2017 | 6.280 | 6.300 | 6.260 | 6.280 | 208,831 | +0.02(+0.32%) |
Dec 14, 2017 | 6.300 | 6.300 | 6.260 | 6.260 | 11,173 | +0.06(+0.97%) |
Dec 13, 2017 | 6.200 | 6.200 | 6.190 | 6.200 | 15,859 | +0.07(+1.14%) |
Dec 12, 2017 | 6.155 | 6.155 | 6.100 | 6.130 | 8,873 | -0.06(-0.97%) |
Dec 11, 2017 | 6.190 | 6.190 | 6.190 | 6.190 | 2,827 | -0.01(-0.16%) |
Dec 08, 2017 | 6.170 | 6.225 | 6.170 | 6.200 | 3,510 | +0.09(+1.47%) |
Dec 07, 2017 | 6.110 | 6.281 | 6.110 | 6.110 | 1,950 | -0.14(-2.24%) |
Dec 06, 2017 | 6.210 | 6.320 | 6.155 | 6.250 | 2,268 | +0.03(+0.48%) |
Dec 05, 2017 | 6.410 | 6.410 | 6.200 | 6.220 | 2,166 | -0.09(-1.39%) |
Dec 04, 2017 | 6.296 | 6.308 | 6.250 | 6.308 | 32,319 | -0.05(-0.83%) |
Dec 01, 2017 | 6.435 | 6.435 | 6.350 | 6.360 | 54,232 | -0.29(-4.32%) |
Nov 30, 2017 | 6.440 | 6.647 | 6.440 | 6.647 | 77,367 | +0.10(+1.52%) |
Nov 29, 2017 | 6.700 | 6.700 | 6.480 | 6.548 | 391 | -0.14(-2.13%) |
Nov 28, 2017 | 6.800 | 6.800 | 6.590 | 6.690 | 3,772 | +0.01(+0.15%) |
Nov 27, 2017 | 6.590 | 6.680 | 6.590 | 6.680 | 2,748 | -0.07(-1.04%) |
Nov 24, 2017 | 6.715 | 6.750 | 6.647 | 6.750 | 1,096 | +0.10(+1.50%) |
Nov 22, 2017 | 6.510 | 6.710 | 6.510 | 6.650 | 3,056 | +0.16(+2.47%) |
Nov 21, 2017 | 6.490 | 6.600 | 6.490 | 6.490 | 4,960 | +0.03(+0.46%) |
Nov 20, 2017 | 6.595 | 6.595 | 6.460 | 6.460 | 1,537 | -0.27(-4.01%) |
Nov 17, 2017 | 6.530 | 6.730 | 6.530 | 6.730 | 1,048 | -0.01(-0.15%) |
Nov 16, 2017 | 6.490 | 6.740 | 6.490 | 6.740 | 3,286 | +0.08(+1.24%) |
Nov 15, 2017 | 6.725 | 6.725 | 6.657 | 6.657 | 1,135 | +0.05(+0.72%) |
Nov 14, 2017 | 6.860 | 6.860 | 6.610 | 6.610 | 3,053 | -0.03(-0.45%) |
Nov 13, 2017 | 6.760 | 6.765 | 6.640 | 6.640 | 2,537 | -0.07(-1.08%) |
Nov 10, 2017 | 6.713 | 6.713 | 6.713 | 6.713 | 436 | -0.17(-2.43%) |
Nov 09, 2017 | 6.775 | 6.900 | 6.650 | 6.880 | 1,978 | +0.21(+3.10%) |
Nov 08, 2017 | 6.650 | 6.673 | 6.650 | 6.673 | 513 | -0.08(-1.14%) |
Nov 07, 2017 | 6.640 | 6.870 | 6.640 | 6.750 | 4,848 | -0.06(-0.88%) |
Nov 06, 2017 | 6.550 | 6.810 | 6.550 | 6.810 | 8,435 | +0.15(+2.25%) |
Nov 03, 2017 | 6.790 | 6.790 | 6.650 | 6.660 | 7,248 | -0.09(-1.33%) |
Nov 02, 2017 | 6.760 | 6.760 | 6.590 | 6.750 | 3,972 | +0.04(+0.56%) |
Nov 01, 2017 | 6.612 | 6.713 | 6.560 | 6.713 | 2,962 | +0.24(+3.75%) |
Oct 31, 2017 | 6.450 | 6.650 | 6.450 | 6.470 | 1,568 | -0.02(-0.31%) |
Oct 30, 2017 | 6.490 | 6.490 | 6.490 | 6.490 | 557 | -0.03(-0.42%) |
Oct 27, 2017 | 6.642 | 6.642 | 6.518 | 6.518 | 694 | -0.11(-1.61%) |
Oct 26, 2017 | 6.624 | 6.624 | 6.624 | 6.624 | 484 | +0.06(+0.90%) |
Oct 25, 2017 | 6.630 | 6.630 | 6.565 | 6.565 | 426 | -0.09(-1.43%) |
Oct 24, 2017 | 6.510 | 6.670 | 6.492 | 6.660 | 410,113 | +0.13(+1.99%) |
Oct 23, 2017 | 6.548 | 6.548 | 6.530 | 6.530 | 645 | -0.09(-1.36%) |
Oct 20, 2017 | 6.600 | 6.840 | 6.600 | 6.620 | 2,792 | +0.07(+1.07%) |
Oct 19, 2017 | 6.607 | 6.665 | 6.540 | 6.550 | 1,006 | -0.27(-3.99%) |
Oct 18, 2017 | 6.750 | 6.825 | 6.750 | 6.822 | 938 | +0.06(+0.92%) |
Oct 17, 2017 | 6.750 | 6.760 | 6.750 | 6.760 | 1,145 | -0.16(-2.31%) |
Oct 16, 2017 | 6.700 | 6.920 | 6.700 | 6.920 | 19,728 | +0.26(+3.90%) |
Oct 13, 2017 | 6.630 | 6.678 | 6.630 | 6.660 | 5,338 | -0.02(-0.30%) |
Oct 12, 2017 | 6.730 | 6.735 | 6.670 | 6.680 | 3,747 | +0.04(+0.60%) |
Oct 11, 2017 | 6.642 | 6.788 | 6.640 | 6.640 | 1,224 | -0.32(-4.60%) |
Oct 10, 2017 | 6.970 | 6.990 | 6.960 | 6.960 | 6,800 | +0.04(+0.58%) |
Oct 09, 2017 | 6.720 | 6.920 | 6.720 | 6.920 | 887 | +0.17(+2.56%) |
Oct 06, 2017 | 6.785 | 6.790 | 6.690 | 6.747 | 2,524 | +0.02(+0.26%) |
Oct 05, 2017 | 6.680 | 6.810 | 6.680 | 6.730 | 4,420 | +0.04(+0.60%) |
Oct 04, 2017 | 6.677 | 6.900 | 6.650 | 6.690 | 2,415 | +0.01(+0.15%) |
Oct 03, 2017 | 6.782 | 6.782 | 6.680 | 6.680 | 3,274 | +0.14(+2.18%) |
Oct 02, 2017 | 6.500 | 6.620 | 6.500 | 6.537 | 1,032 | +0.03(+0.42%) |
Sep 29, 2017 | 6.510 | 6.585 | 6.510 | 6.510 | 5,139 | -0.04(-0.61%) |
Sep 28, 2017 | 6.560 | 6.570 | 6.550 | 6.550 | 7,084 | -0.05(-0.76%) |
Sep 27, 2017 | 6.840 | 6.840 | 6.590 | 6.600 | 5,503 | -0.02(-0.30%) |
Sep 26, 2017 | 6.590 | 6.670 | 6.590 | 6.620 | 13,531 | -0.11(-1.63%) |
Sep 25, 2017 | 6.610 | 6.730 | 6.610 | 6.730 | 2,130 | -0.13(-1.90%) |
Sep 22, 2017 | 6.820 | 6.870 | 6.820 | 6.860 | 4,073 | -0.06(-0.87%) |
Sep 21, 2017 | 6.957 | 7.030 | 6.900 | 6.920 | 2,272 | +0.00(+0.00%) |
Sep 20, 2017 | 6.910 | 7.190 | 6.910 | 6.920 | 2,854 | -0.08(-1.14%) |
Sep 19, 2017 | 7.000 | 7.000 | 6.970 | 7.000 | 5,852 | +0.02(+0.29%) |
Sep 18, 2017 | 7.027 | 7.032 | 6.980 | 6.980 | 918 | +0.17(+2.50%) |
Sep 15, 2017 | 6.780 | 6.900 | 6.780 | 6.810 | 8,065 | +0.13(+1.95%) |
Sep 14, 2017 | 6.697 | 6.697 | 6.680 | 6.680 | 1,499 | -0.03(-0.45%) |
Sep 13, 2017 | 6.710 | 6.720 | 6.710 | 6.710 | 9,054 | +0.04(+0.64%) |
Sep 12, 2017 | 6.620 | 6.726 | 6.620 | 6.668 | 2,473 | -0.07(-1.08%) |
Sep 11, 2017 | 6.570 | 6.740 | 6.570 | 6.740 | 2,551 | +0.03(+0.45%) |
Sep 08, 2017 | 6.680 | 6.750 | 6.680 | 6.710 | 5,143 | +0.37(+5.84%) |
Sep 07, 2017 | 6.380 | 6.420 | 6.340 | 6.340 | 1,234 | -0.02(-0.31%) |
Sep 06, 2017 | 6.150 | 6.370 | 6.150 | 6.360 | 3,013 | +0.20(+3.28%) |
Sep 05, 2017 | 6.157 | 6.230 | 6.157 | 6.158 | 949 | -0.19(-3.02%) |
Sep 01, 2017 | 6.120 | 6.350 | 6.120 | 6.350 | 2,282 | +0.21(+3.42%) |
Aug 31, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 679 | +0.08(+1.34%) |
Aug 30, 2017 | 6.030 | 6.230 | 6.030 | 6.059 | 1,507 | +0.06(+0.98%) |
Aug 29, 2017 | 6.000 | 6.060 | 6.000 | 6.000 | 1,442 | -0.15(-2.44%) |
Aug 28, 2017 | 6.155 | 6.155 | 6.150 | 6.150 | 414 | +0.06(+0.99%) |
Aug 25, 2017 | 6.040 | 6.090 | 6.040 | 6.090 | 1,349 | -0.02(-0.34%) |
Aug 24, 2017 | 6.173 | 6.173 | 6.100 | 6.111 | 11,235 | +0.08(+1.34%) |
Aug 23, 2017 | 6.110 | 6.110 | 5.950 | 6.030 | 12,811 | -0.13(-2.11%) |
Aug 22, 2017 | 6.160 | 6.259 | 6.160 | 6.160 | 5,995 | +0.08(+1.32%) |
Aug 21, 2017 | 6.060 | 6.130 | 6.060 | 6.080 | 4,785 | +0.11(+1.84%) |
Aug 18, 2017 | 5.947 | 5.970 | 5.947 | 5.970 | 4,785 | +0.07(+1.19%) |
Aug 17, 2017 | 5.970 | 6.120 | 5.900 | 5.900 | 6,761 | -0.15(-2.48%) |
Aug 16, 2017 | 5.970 | 6.060 | 5.970 | 6.050 | 3,418 | +0.14(+2.37%) |
Aug 15, 2017 | 6.032 | 6.032 | 5.906 | 5.910 | 2,260 | -0.01(-0.17%) |
Aug 14, 2017 | 6.107 | 5.920 | 5.920 | 1,156 | -0.05(-0.84%) | |
Aug 11, 2017 | 5.850 | 6.000 | 5.850 | 5.970 | 1,968 | +0.09(+1.53%) |
Aug 10, 2017 | 5.910 | 5.938 | 5.880 | 5.880 | 868 | -0.11(-1.88%) |
Aug 09, 2017 | 5.980 | 6.050 | 5.980 | 5.992 | 4,556 | +0.09(+1.48%) |
Aug 08, 2017 | 5.840 | 5.905 | 5.840 | 5.905 | 1,827 | +0.00(+0.08%) |
Aug 07, 2017 | 5.880 | 5.938 | 5.880 | 5.900 | 1,765 | -0.07(-1.17%) |
Aug 04, 2017 | 6.015 | 5.900 | 5.970 | 1,892 | +0.12(+2.05%) | |
Aug 03, 2017 | 5.885 | 5.885 | 5.850 | 5.850 | 455 | +0.04(+0.69%) |
Aug 02, 2017 | 5.978 | 5.978 | 5.785 | 5.810 | 4,601 | +0.02(+0.43%) |
Aug 01, 2017 | 5.740 | 5.800 | 5.740 | 5.785 | 3,172 | +0.09(+1.67%) |
Jul 31, 2017 | 5.710 | 5.712 | 5.690 | 5.690 | 1,320 | -0.01(-0.22%) |
Jul 28, 2017 | 5.725 | 5.725 | 5.680 | 5.702 | 5,302 | +0.03(+0.50%) |
Jul 27, 2017 | 5.650 | 5.680 | 5.650 | 5.674 | 3,268 | -0.01(-0.19%) |
Jul 26, 2017 | 5.673 | 5.685 | 5.660 | 5.685 | 1,425 | -0.02(-0.26%) |
Jul 25, 2017 | 5.680 | 5.740 | 5.680 | 5.700 | 3,581 | -0.05(-0.87%) |
Jul 24, 2017 | 5.730 | 5.750 | 5.730 | 5.750 | 1,912 | +0.00(+0.00%) |
Jul 21, 2017 | 5.740 | 5.760 | 5.740 | 5.750 | 1,319 | +0.03(+0.52%) |
Jul 20, 2017 | 5.690 | 5.737 | 5.690 | 5.720 | 1,327 | -0.10(-1.63%) |
Jul 19, 2017 | 5.808 | 5.815 | 5.808 | 5.815 | 682 | +0.02(+0.26%) |
Jul 18, 2017 | 5.818 | 5.818 | 5.770 | 5.800 | 4,938 | +0.01(+0.17%) |
Jul 17, 2017 | 5.790 | 5.870 | 5.790 | 5.790 | 2,667 | +0.03(+0.52%) |
Jul 14, 2017 | 5.760 | 5.790 | 5.760 | 5.760 | 1,487 | +0.13(+2.31%) |
Jul 13, 2017 | 5.620 | 5.639 | 5.620 | 5.630 | 17,415 | +0.07(+1.26%) |
Jul 12, 2017 | 5.500 | 5.570 | 5.500 | 5.560 | 4,872 | +0.04(+0.72%) |
Jul 11, 2017 | 5.550 | 5.550 | 5.510 | 5.520 | 3,767 | -0.01(-0.18%) |
Jul 10, 2017 | 5.492 | 5.530 | 5.490 | 5.530 | 3,380 | +0.01(+0.18%) |
Jul 07, 2017 | 5.500 | 5.540 | 5.500 | 5.520 | 4,764 | +0.00(+0.00%) |
Jul 06, 2017 | 5.540 | 5.550 | 5.510 | 5.520 | 1,975 | -0.03(-0.50%) |
Jul 05, 2017 | 5.530 | 5.550 | 5.530 | 5.548 | 2,459 | -0.02(-0.40%) |
Jul 03, 2017 | 5.625 | 5.625 | 5.570 | 5.570 | 1,633 | +0.06(+1.09%) |
Jun 30, 2017 | 5.520 | 5.600 | 5.510 | 5.510 | 4,555 | -0.01(-0.18%) |
Jun 29, 2017 | 5.550 | 5.580 | 5.500 | 5.520 | 6,947 | -0.08(-1.38%) |
Jun 28, 2017 | 5.580 | 5.598 | 5.580 | 5.598 | 849 | -0.03(-0.58%) |
Jun 27, 2017 | 5.610 | 5.630 | 5.610 | 5.630 | 966 | +0.02(+0.36%) |
Jun 26, 2017 | 5.652 | 5.670 | 5.600 | 5.610 | 4,722 | +0.01(+0.13%) |
Jun 23, 2017 | 5.590 | 5.603 | 5.590 | 5.603 | 503 | -0.04(-0.75%) |
Jun 22, 2017 | 5.640 | 5.645 | 5.640 | 5.645 | 1,391 | +0.00(+0.09%) |
Jun 21, 2017 | 5.660 | 5.660 | 5.640 | 5.640 | 1,484 | -0.02(-0.35%) |
Jun 20, 2017 | 5.660 | 5.700 | 5.650 | 5.660 | 3,708 | -0.03(-0.53%) |
Jun 19, 2017 | 5.680 | 5.690 | 5.680 | 5.690 | 872 | +0.04(+0.71%) |
Jun 16, 2017 | 5.680 | 5.680 | 5.650 | 5.650 | 6,304 | -0.07(-1.22%) |
Jun 15, 2017 | 5.742 | 5.742 | 5.720 | 5.720 | 1,996 | -0.05(-0.87%) |
Jun 14, 2017 | 5.770 | 5.810 | 5.770 | 5.770 | 1,569 | -0.10(-1.62%) |
Jun 13, 2017 | 5.850 | 5.865 | 5.850 | 5.865 | 2,103 | +0.08(+1.34%) |
Jun 12, 2017 | 5.720 | 5.815 | 5.720 | 5.787 | 2,100 | -0.03(-0.56%) |
Jun 09, 2017 | 5.840 | 5.843 | 5.820 | 5.820 | 3,157 | -0.08(-1.31%) |
Jun 08, 2017 | 5.870 | 5.897 | 5.860 | 5.897 | 16,377 | -0.03(-0.55%) |
Jun 07, 2017 | 6.000 | 6.000 | 5.923 | 5.930 | 6,363 | -0.14(-2.31%) |
Jun 06, 2017 | 6.600 | 6.600 | 6.060 | 6.070 | 3,916 | +0.08(+1.34%) |
Jun 05, 2017 | 6.510 | 6.510 | 5.860 | 5.990 | 8,781 | -0.57(-8.73%) |
Jun 02, 2017 | 6.570 | 6.590 | 6.560 | 6.563 | 12,325 | -0.01(-0.11%) |