Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.758 | 5.781 | 5.749 | 5.774 | 101,629 | +0.04(+0.66%) |
Jul 30, 2018 | 5.743 | 5.743 | 5.720 | 5.736 | 194,260 | -0.02(-0.26%) |
Jul 27, 2018 | 5.781 | 5.781 | 5.743 | 5.751 | 127,386 | -0.02(-0.40%) |
Jul 26, 2018 | 5.781 | 5.781 | 5.758 | 5.774 | 163,780 | +0.01(+0.13%) |
Jul 25, 2018 | 5.766 | 5.781 | 5.758 | 5.766 | 157,417 | +0.01(+0.13%) |
Jul 24, 2018 | 5.774 | 5.774 | 5.751 | 5.758 | 83,041 | +0.01(+0.13%) |
Jul 23, 2018 | 5.781 | 5.781 | 5.751 | 5.751 | 103,803 | -0.03(-0.53%) |
Jul 20, 2018 | 5.789 | 5.789 | 5.766 | 5.781 | 40,496 | +0.02(+0.26%) |
Jul 19, 2018 | 5.766 | 5.789 | 5.766 | 5.766 | 149,213 | -0.02(-0.26%) |
Jul 18, 2018 | 5.758 | 5.781 | 5.751 | 5.781 | 199,366 | +0.02(+0.40%) |
Jul 17, 2018 | 5.789 | 5.789 | 5.751 | 5.758 | 66,037 | -0.02(-0.39%) |
Jul 16, 2018 | 5.758 | 5.781 | 5.724 | 5.781 | 213,354 | +0.02(+0.40%) |
Jul 13, 2018 | 5.736 | 5.758 | 5.728 | 5.758 | 118,016 | +0.03(+0.46%) |
Jul 12, 2018 | 5.724 | 5.732 | 5.694 | 5.732 | 105,979 | +0.01(+0.13%) |
Jul 11, 2018 | 5.709 | 5.724 | 5.686 | 5.724 | 195,511 | +0.02(+0.27%) |
Jul 10, 2018 | 5.694 | 5.709 | 5.686 | 5.709 | 150,614 | +0.02(+0.40%) |
Jul 09, 2018 | 5.701 | 5.701 | 5.679 | 5.686 | 95,808 | +0.00(+0.00%) |
Jul 06, 2018 | 5.694 | 5.709 | 5.686 | 5.686 | 190,859 | -0.02(-0.27%) |
Jul 05, 2018 | 5.732 | 5.747 | 5.701 | 5.701 | 162,351 | -0.04(-0.66%) |
Jul 03, 2018 | 5.739 | 5.739 | 5.739 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 5.754 | 5.785 | 5.739 | 5.747 | 252,300 | +0.02(+0.26%) |
Jun 29, 2018 | 5.739 | 5.747 | 5.717 | 5.732 | 253,403 | +0.02(+0.27%) |
Jun 28, 2018 | 5.732 | 5.739 | 5.709 | 5.717 | 139,879 | -0.02(-0.40%) |
Jun 27, 2018 | 5.717 | 5.739 | 5.709 | 5.739 | 94,274 | +0.03(+0.53%) |
Jun 26, 2018 | 5.701 | 5.718 | 5.694 | 5.709 | 100,688 | -0.02(-0.26%) |
Jun 25, 2018 | 5.709 | 5.739 | 5.701 | 5.724 | 170,039 | +0.01(+0.13%) |
Jun 22, 2018 | 5.717 | 5.724 | 5.686 | 5.717 | 117,161 | +0.01(+0.13%) |
Jun 21, 2018 | 5.709 | 5.724 | 5.679 | 5.709 | 228,822 | -0.01(-0.13%) |
Jun 20, 2018 | 5.709 | 5.732 | 5.694 | 5.717 | 113,316 | +0.02(+0.27%) |
Jun 19, 2018 | 5.709 | 5.717 | 5.686 | 5.701 | 252,238 | +0.00(+0.00%) |
Jun 18, 2018 | 5.724 | 5.724 | 5.686 | 5.701 | 137,804 | -0.02(-0.26%) |
Jun 15, 2018 | 5.717 | 5.671 | 5.717 | 205,843 | +0.03(+0.53%) | |
Jun 14, 2018 | 5.709 | 5.713 | 5.686 | 5.686 | 143,379 | -0.03(-0.53%) |
Jun 13, 2018 | 5.694 | 5.724 | 5.694 | 5.717 | 140,078 | +0.02(+0.33%) |
Jun 12, 2018 | 5.713 | 5.713 | 5.683 | 5.698 | 135,591 | -0.02(-0.26%) |
Jun 11, 2018 | 5.713 | 5.720 | 5.713 | 5.713 | 133,565 | -0.01(-0.13%) |
Jun 08, 2018 | 5.743 | 5.750 | 5.720 | 5.720 | 157,525 | -0.02(-0.39%) |
Jun 07, 2018 | 5.735 | 5.743 | 5.728 | 5.743 | 75,886 | +0.01(+0.13%) |
Jun 06, 2018 | 5.713 | 5.735 | 200,658 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.735 | 5.755 | 5.720 | 5.735 | 108,295 | +0.01(+0.13%) |
Jun 04, 2018 | 5.750 | 5.750 | 5.713 | 5.728 | 138,733 | -0.02(-0.39%) |
Jun 01, 2018 | 5.743 | 5.750 | 5.728 | 5.750 | 146,300 | +0.01(+0.13%) |
May 31, 2018 | 5.750 | 5.750 | 5.732 | 5.743 | 153,630 | +0.02(+0.26%) |
May 30, 2018 | 5.728 | 5.735 | 5.713 | 5.728 | 192,352 | +0.00(+0.00%) |
May 29, 2018 | 5.735 | 5.742 | 5.705 | 5.728 | 216,684 | +0.02(+0.40%) |
May 25, 2018 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 5.683 | 5.698 | 5.667 | 5.698 | 153,398 | +0.03(+0.53%) |
May 23, 2018 | 5.652 | 5.667 | 5.652 | 5.667 | 95,080 | +0.01(+0.13%) |
May 22, 2018 | 5.645 | 5.660 | 5.645 | 5.660 | 93,983 | +0.01(+0.13%) |
May 21, 2018 | 5.645 | 5.652 | 5.592 | 5.652 | 158,726 | +0.03(+0.54%) |
May 18, 2018 | 5.607 | 5.630 | 5.607 | 5.622 | 129,919 | +0.01(+0.13%) |
May 17, 2018 | 5.630 | 5.637 | 5.607 | 5.615 | 88,588 | -0.01(-0.13%) |
May 16, 2018 | 5.645 | 5.652 | 5.615 | 5.622 | 148,228 | +0.00(+0.00%) |
May 15, 2018 | 5.652 | 5.656 | 5.622 | 5.622 | 86,438 | -0.05(-0.93%) |
May 14, 2018 | 5.675 | 5.683 | 5.630 | 5.675 | 168,465 | +0.00(+0.00%) |
May 11, 2018 | 5.690 | 5.690 | 5.660 | 5.675 | 98,452 | -0.01(-0.13%) |
May 10, 2018 | 5.660 | 5.683 | 5.645 | 5.683 | 65,415 | +0.05(+0.87%) |
May 09, 2018 | 5.619 | 5.641 | 5.619 | 5.634 | 82,379 | +0.01(+0.13%) |
May 08, 2018 | 5.641 | 5.649 | 5.626 | 5.626 | 116,887 | -0.03(-0.53%) |
May 07, 2018 | 5.656 | 5.664 | 5.641 | 5.656 | 102,661 | +0.00(+0.00%) |
May 04, 2018 | 5.679 | 5.686 | 5.656 | 5.656 | 82,047 | -0.02(-0.40%) |
May 03, 2018 | 5.664 | 5.701 | 5.664 | 5.679 | 119,073 | +0.01(+0.13%) |
May 02, 2018 | 5.679 | 5.686 | 5.656 | 5.671 | 101,842 | -0.01(-0.13%) |
May 01, 2018 | 5.664 | 5.679 | 5.656 | 5.679 | 114,082 | +0.01(+0.26%) |
Apr 30, 2018 | 5.626 | 5.664 | 5.626 | 5.664 | 98,168 | +0.03(+0.47%) |
Apr 27, 2018 | 5.641 | 5.649 | 5.619 | 5.637 | 91,469 | +0.01(+0.20%) |
Apr 26, 2018 | 5.619 | 5.626 | 5.596 | 5.626 | 212,923 | +0.02(+0.40%) |
Apr 25, 2018 | 5.626 | 5.626 | 5.585 | 5.604 | 180,731 | -0.05(-0.80%) |
Apr 24, 2018 | 5.619 | 5.649 | 5.611 | 5.649 | 197,501 | +0.03(+0.53%) |
Apr 23, 2018 | 5.626 | 5.634 | 5.604 | 5.619 | 200,259 | -0.03(-0.53%) |
Apr 20, 2018 | 5.641 | 5.649 | 5.641 | 5.649 | 62,112 | +0.00(+0.00%) |
Apr 19, 2018 | 5.641 | 5.649 | 5.626 | 5.649 | 189,534 | +0.01(+0.13%) |
Apr 18, 2018 | 5.634 | 5.656 | 5.626 | 5.641 | 152,675 | +0.01(+0.13%) |
Apr 17, 2018 | 5.641 | 5.664 | 5.634 | 5.634 | 180,272 | -0.02(-0.27%) |
Apr 16, 2018 | 5.671 | 5.686 | 5.641 | 5.649 | 170,234 | -0.03(-0.53%) |
Apr 13, 2018 | 5.716 | 5.716 | 5.671 | 5.679 | 94,307 | -0.02(-0.26%) |
Apr 12, 2018 | 5.709 | 5.709 | 5.679 | 5.694 | 89,904 | -0.02(-0.33%) |
Apr 11, 2018 | 5.705 | 5.712 | 5.690 | 5.712 | 101,332 | +0.01(+0.13%) |
Apr 10, 2018 | 5.682 | 5.716 | 5.682 | 5.705 | 88,381 | +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 | 78,500 | +0.02(+0.39%) |
Apr 05, 2018 | 5.675 | 5.690 | 5.645 | 5.690 | 92,219 | +0.01(+0.26%) |
Apr 04, 2018 | 5.630 | 5.682 | 5.630 | 5.675 | 116,319 | +0.04(+0.80%) |
Apr 03, 2018 | 5.682 | 5.682 | 5.630 | 5.630 | 114,424 | -0.05(-0.92%) |
Apr 02, 2018 | 5.690 | 5.698 | 5.675 | 5.682 | 143,942 | +0.00(+0.00%) |
Mar 29, 2018 | 5.682 | 5.682 | 5.682 | 0 | +0.04(+0.66%) | |
Mar 28, 2018 | 5.615 | 5.645 | 5.600 | 5.645 | 111,529 | +0.02(+0.40%) |
Mar 27, 2018 | 5.630 | 5.630 | 5.585 | 5.623 | 172,191 | +0.01(+0.27%) |
Mar 26, 2018 | 5.570 | 5.619 | 5.548 | 5.608 | 162,592 | +0.01(+0.13%) |
Mar 23, 2018 | 5.630 | 5.638 | 5.585 | 5.600 | 234,297 | -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 | 124,992 | -0.02(-0.39%) |
Mar 20, 2018 | 5.668 | 5.690 | 5.653 | 5.675 | 144,726 | +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 | 303,807 | +0.03(+0.52%) |
Mar 15, 2018 | 5.712 | 5.727 | 5.690 | 5.690 | 95,776 | -0.03(-0.52%) |
Mar 14, 2018 | 5.705 | 5.727 | 5.700 | 5.720 | 118,086 | +0.01(+0.13%) |
Mar 13, 2018 | 5.720 | 5.735 | 5.705 | 5.712 | 102,512 | -0.01(-0.20%) |
Mar 12, 2018 | 5.701 | 5.724 | 5.664 | 5.724 | 242,146 | +0.04(+0.65%) |
Mar 09, 2018 | 5.686 | 5.716 | 5.679 | 5.686 | 195,150 | -0.01(-0.26%) |
Mar 08, 2018 | 5.686 | 5.701 | 5.671 | 5.701 | 147,434 | +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 | 157,583 | +0.01(+0.13%) |
Mar 05, 2018 | 5.664 | 5.694 | 5.664 | 5.679 | 103,794 | +0.01(+0.13%) |
Mar 02, 2018 | 5.642 | 5.671 | 5.642 | 5.671 | 111,610 | +0.01(+0.26%) |
Mar 01, 2018 | 5.649 | 5.679 | 5.649 | 5.657 | 130,139 | +0.00(+0.00%) |
Feb 28, 2018 | 5.664 | 5.691 | 5.657 | 5.657 | 98,792 | -0.02(-0.39%) |
Feb 27, 2018 | 5.716 | 5.716 | 5.657 | 5.679 | 188,205 | -0.02(-0.39%) |
Feb 26, 2018 | 5.679 | 5.709 | 5.671 | 5.701 | 190,966 | +0.02(+0.39%) |
Feb 23, 2018 | 5.679 | 5.679 | 5.632 | 5.679 | 416,747 | +0.01(+0.26%) |
Feb 22, 2018 | 5.649 | 5.709 | 5.597 | 5.664 | 564,718 | +0.01(+0.26%) |
Feb 21, 2018 | 5.649 | 5.679 | 5.627 | 5.649 | 329,064 | -0.01(-0.13%) |
Feb 20, 2018 | 5.679 | 5.694 | 5.627 | 5.657 | 213,053 | -0.01(-0.26%) |
Feb 16, 2018 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.679 | 5.694 | 5.649 | 5.671 | 206,647 | -0.01(-0.13%) |
Feb 14, 2018 | 5.657 | 5.709 | 5.657 | 5.679 | 105,831 | +0.00(+0.00%) |
Feb 13, 2018 | 5.679 | 355,770 | +0.00(+0.00%) | |||
Feb 12, 2018 | 5.694 | 5.718 | 5.664 | 5.679 | 327,055 | -0.02(-0.39%) |
Feb 09, 2018 | 5.694 | 5.745 | 5.671 | 5.701 | 213,369 | -0.02(-0.39%) |
Feb 08, 2018 | 5.738 | 5.746 | 5.679 | 5.724 | 407,626 | -0.02(-0.32%) |
Feb 07, 2018 | 5.742 | 5.787 | 5.742 | 5.742 | 325,832 | +0.01(+0.26%) |
Feb 06, 2018 | 5.653 | 5.727 | 5.653 | 5.727 | 278,377 | +0.06(+1.04%) |
Feb 05, 2018 | 5.690 | 5.720 | 5.683 | 5.668 | 530,767 | -0.04(-0.78%) |
Feb 02, 2018 | 5.787 | 5.787 | 5.698 | 5.713 | 359,097 | -0.10(-1.78%) |
Feb 01, 2018 | 5.824 | 5.846 | 5.787 | 5.816 | 370,460 | -0.03(-0.51%) |
Jan 31, 2018 | 5.853 | 5.866 | 5.779 | 5.846 | 314,910 | +0.01(+0.25%) |
Jan 30, 2018 | 5.809 | 5.852 | 5.809 | 5.831 | 366,288 | -0.02(-0.38%) |
Jan 29, 2018 | 6.008 | 6.012 | 5.801 | 5.853 | 693,522 | -0.18(-2.94%) |
Jan 26, 2018 | 6.253 | 6.253 | 5.969 | 6.031 | 873,769 | -0.23(-3.61%) |
Jan 25, 2018 | 6.230 | 6.260 | 6.223 | 6.256 | 101,641 | +0.03(+0.42%) |
Jan 24, 2018 | 6.253 | 6.253 | 6.216 | 6.230 | 101,125 | -0.01(-0.24%) |
Jan 23, 2018 | 6.260 | 6.275 | 6.245 | 6.245 | 93,530 | -0.01(-0.24%) |
Jan 22, 2018 | 6.267 | 6.282 | 6.253 | 6.260 | 141,550 | -0.01(-0.12%) |
Jan 19, 2018 | 6.267 | 6.275 | 6.253 | 6.267 | 98,558 | +0.01(+0.12%) |
Jan 18, 2018 | 6.245 | 6.282 | 6.245 | 6.260 | 130,533 | -0.01(-0.12%) |
Jan 17, 2018 | 6.282 | 6.290 | 6.253 | 6.267 | 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 | 6.304 | 103,520 | +0.00(+0.02%) |
Jan 10, 2018 | 6.267 | 6.303 | 6.259 | 6.303 | 141,273 | +0.01(+0.12%) |
Jan 09, 2018 | 6.289 | 6.296 | 6.274 | 6.296 | 113,993 | -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 | 94,059 | -0.00(-0.04%) |
Jan 04, 2018 | 6.267 | 6.303 | 6.259 | 6.281 | 172,477 | +0.02(+0.35%) |
Jan 03, 2018 | 6.259 | 6.281 | 6.252 | 6.259 | 148,314 | +0.00(+0.00%) |
Jan 02, 2018 | 6.252 | 6.274 | 6.215 | 6.259 | 190,488 | -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 | 171,064 | -0.01(-0.12%) |
Dec 26, 2017 | 6.208 | 6.215 | 6.186 | 6.208 | 196,960 | +0.00(+0.00%) |
Dec 22, 2017 | 6.178 | 6.208 | 6.163 | 6.208 | 163,841 | +0.04(+0.72%) |
Dec 21, 2017 | 6.156 | 6.186 | 6.149 | 6.163 | 115,456 | +0.00(+0.00%) |
Dec 20, 2017 | 6.163 | 6.186 | 6.152 | 6.163 | 157,156 | -0.03(-0.48%) |
Dec 19, 2017 | 6.193 | 6.200 | 6.156 | 6.193 | 223,050 | -0.01(-0.12%) |
Dec 18, 2017 | 6.178 | 6.208 | 6.164 | 6.200 | 256,590 | +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 | 186,379 | +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 | 113,650 | +0.01(+0.24%) |
Dec 11, 2017 | 6.199 | 6.221 | 6.191 | 6.207 | 174,393 | +0.01(+0.24%) |
Dec 08, 2017 | 6.214 | 6.215 | 6.192 | 6.192 | 129,877 | -0.04(-0.70%) |
Dec 07, 2017 | 6.207 | 6.236 | 6.187 | 6.236 | 162,246 | +0.05(+0.83%) |
Dec 06, 2017 | 6.170 | 6.221 | 6.170 | 6.185 | 214,766 | +0.02(+0.36%) |
Dec 05, 2017 | 6.148 | 6.177 | 6.133 | 6.163 | 209,302 | +0.00(+0.00%) |
Dec 04, 2017 | 6.141 | 6.170 | 6.133 | 6.163 | 149,280 | +0.01(+0.24%) |
Dec 01, 2017 | 6.185 | 6.185 | 6.141 | 6.148 | 132,092 | -0.01(-0.12%) |
Nov 30, 2017 | 6.170 | 6.192 | 6.133 | 6.155 | 151,590 | -0.02(-0.36%) |
Nov 29, 2017 | 6.177 | 6.177 | 6.148 | 6.177 | 104,748 | -0.01(-0.12%) |
Nov 28, 2017 | 6.192 | 6.199 | 6.185 | 6.185 | 105,696 | -0.01(-0.12%) |
Nov 27, 2017 | 6.199 | 6.214 | 6.185 | 6.192 | 138,450 | -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 | 139,458 | +0.01(+0.12%) |
Nov 21, 2017 | 6.170 | 6.221 | 6.148 | 6.199 | 167,696 | +0.02(+0.36%) |
Nov 20, 2017 | 6.177 | 6.207 | 6.170 | 6.177 | 113,643 | +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 | 80,035 | -0.04(-0.59%) |
Nov 15, 2017 | 6.199 | 6.236 | 6.177 | 6.229 | 158,187 | +0.03(+0.47%) |
Nov 14, 2017 | 6.141 | 6.207 | 6.141 | 6.199 | 139,466 | +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 | 110,856 | +0.01(+0.12%) |
Nov 09, 2017 | 6.132 | 6.140 | 6.089 | 6.140 | 179,607 | +0.01(+0.24%) |
Nov 08, 2017 | 6.132 | 6.154 | 6.118 | 6.125 | 138,978 | -0.02(-0.36%) |
Nov 07, 2017 | 6.110 | 6.147 | 6.096 | 6.147 | 169,087 | +0.03(+0.48%) |
Nov 06, 2017 | 6.118 | 6.125 | 6.096 | 6.118 | 175,663 | -0.02(-0.36%) |
Nov 03, 2017 | 6.125 | 6.140 | 6.103 | 6.140 | 198,901 | +0.00(+0.00%) |
Nov 02, 2017 | 6.147 | 6.147 | 6.125 | 6.140 | 121,524 | +0.01(+0.24%) |
Nov 01, 2017 | 6.132 | 6.154 | 6.125 | 6.125 | 136,773 | -0.01(-0.12%) |
Oct 31, 2017 | 6.169 | 6.183 | 6.132 | 6.132 | 162,117 | -0.04(-0.71%) |
Oct 30, 2017 | 6.132 | 6.176 | 6.132 | 6.176 | 78,869 | +0.05(+0.83%) |
Oct 27, 2017 | 6.147 | 6.176 | 6.125 | 6.125 | 123,156 | -0.04(-0.59%) |
Oct 26, 2017 | 6.191 | 6.198 | 6.140 | 6.161 | 124,253 | -0.03(-0.47%) |
Oct 25, 2017 | 6.205 | 6.227 | 6.191 | 6.191 | 183,868 | -0.04(-0.59%) |
Oct 24, 2017 | 6.234 | 6.249 | 6.220 | 6.227 | 81,746 | -0.01(-0.12%) |
Oct 23, 2017 | 6.234 | 6.264 | 6.220 | 6.234 | 151,553 | -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 | 207,437 | +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 | 84,094 | +0.01(+0.12%) |
Oct 13, 2017 | 6.213 | 6.234 | 6.213 | 6.220 | 104,335 | +0.01(+0.12%) |
Oct 12, 2017 | 6.198 | 6.213 | 6.193 | 6.213 | 37,397 | +0.02(+0.25%) |
Oct 11, 2017 | 6.182 | 6.226 | 6.182 | 6.197 | 75,663 | +0.01(+0.12%) |
Oct 10, 2017 | 6.182 | 6.197 | 6.175 | 6.190 | 71,979 | +0.01(+0.12%) |
Oct 09, 2017 | 6.197 | 6.211 | 6.175 | 6.182 | 112,916 | -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 | 128,719 | +0.04(+0.71%) |
Sep 29, 2017 | 6.204 | 6.204 | 6.132 | 6.146 | 180,762 | -0.04(-0.59%) |
Sep 28, 2017 | 6.168 | 6.204 | 6.153 | 6.182 | 138,058 | +0.00(+0.00%) |
Sep 27, 2017 | 6.197 | 6.203 | 6.168 | 6.182 | 186,780 | -0.04(-0.58%) |
Sep 26, 2017 | 6.233 | 6.240 | 6.193 | 6.219 | 138,178 | -0.01(-0.12%) |
Sep 25, 2017 | 6.211 | 6.226 | 6.197 | 6.226 | 91,959 | +0.04(+0.59%) |
Sep 22, 2017 | 6.175 | 6.197 | 6.175 | 6.190 | 101,993 | +0.01(+0.23%) |
Sep 21, 2017 | 6.190 | 6.211 | 6.153 | 6.175 | 147,233 | -0.02(-0.35%) |
Sep 20, 2017 | 6.226 | 6.233 | 6.175 | 6.197 | 96,416 | -0.03(-0.47%) |
Sep 19, 2017 | 6.226 | 6.248 | 6.219 | 6.226 | 93,574 | +0.00(+0.00%) |
Sep 18, 2017 | 6.240 | 6.248 | 6.219 | 6.226 | 109,140 | -0.02(-0.35%) |
Sep 15, 2017 | 6.240 | 6.277 | 6.233 | 6.248 | 101,016 | -0.01(-0.12%) |
Sep 14, 2017 | 6.226 | 6.262 | 6.226 | 6.255 | 126,012 | +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 | 137,587 | -0.01(-0.23%) |
Sep 11, 2017 | 6.203 | 6.232 | 6.203 | 6.232 | 104,726 | +0.03(+0.47%) |
Sep 08, 2017 | 6.203 | 6.232 | 6.203 | 6.203 | 99,715 | -0.01(-0.23%) |
Sep 07, 2017 | 6.218 | 6.232 | 6.196 | 6.218 | 293,924 | +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 | 6.238 | 6.199 | 6.232 | 156,193 | +0.02(+0.35%) |
Sep 01, 2017 | 6.239 | 6.254 | 6.210 | 6.210 | 124,745 | -0.04(-0.58%) |
Aug 31, 2017 | 6.232 | 6.268 | 6.218 | 6.246 | 179,313 | +0.03(+0.46%) |
Aug 30, 2017 | 6.232 | 6.261 | 6.218 | 6.218 | 138,785 | -0.02(-0.35%) |
Aug 29, 2017 | 6.218 | 6.261 | 6.218 | 6.239 | 128,305 | +0.01(+0.23%) |
Aug 28, 2017 | 6.218 | 6.239 | 6.210 | 6.225 | 73,427 | -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 | 126,775 | -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 | 134,472 | +0.01(+0.23%) |
Aug 21, 2017 | 6.225 | 6.254 | 6.224 | 6.239 | 61,543 | +0.00(+0.00%) |
Aug 18, 2017 | 6.225 | 6.239 | 6.210 | 6.239 | 74,531 | +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 | 150,923 | +0.01(+0.12%) |
Aug 15, 2017 | 6.254 | 6.254 | 6.196 | 6.196 | 131,115 | -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 | 271,194 | +0.02(+0.35%) |
Aug 10, 2017 | 6.283 | 6.296 | 6.225 | 6.225 | 162,960 | -0.06(-1.03%) |
Aug 09, 2017 | 6.326 | 6.340 | 6.268 | 6.290 | 142,588 | -0.03(-0.44%) |
Aug 08, 2017 | 6.318 | 6.339 | 6.318 | 6.318 | 117,873 | -0.01(-0.23%) |
Aug 07, 2017 | 6.318 | 6.339 | 6.317 | 6.332 | 81,072 | +0.01(+0.23%) |
Aug 04, 2017 | 6.318 | 6.325 | 6.296 | 6.318 | 107,633 | +0.00(+0.00%) |
Aug 03, 2017 | 6.339 | 6.353 | 6.318 | 6.318 | 116,116 | -0.03(-0.45%) |
Aug 02, 2017 | 6.325 | 6.346 | 6.310 | 6.346 | 177,438 | +0.03(+0.46%) |