Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.333 | 5.429 | 5.333 | 5.408 | 501,311 | +0.09(+1.67%) |
Oct 30, 2018 | 5.217 | 5.326 | 5.211 | 5.320 | 573,106 | +0.06(+1.17%) |
Oct 29, 2018 | 5.395 | 5.436 | 5.238 | 5.258 | 585,965 | -0.08(-1.53%) |
Oct 26, 2018 | 5.306 | 5.401 | 5.245 | 5.340 | 680,494 | -0.08(-1.51%) |
Oct 25, 2018 | 5.442 | 5.483 | 5.412 | 5.422 | 1,190,159 | +0.00(+0.00%) |
Oct 24, 2018 | 5.654 | 5.654 | 5.415 | 5.422 | 557,190 | -0.21(-3.75%) |
Oct 23, 2018 | 5.695 | 5.695 | 5.572 | 5.633 | 395,714 | -0.12(-2.02%) |
Oct 22, 2018 | 5.783 | 5.797 | 5.715 | 5.749 | 412,160 | -0.03(-0.59%) |
Oct 19, 2018 | 5.824 | 5.858 | 5.777 | 5.783 | 263,195 | -0.03(-0.59%) |
Oct 18, 2018 | 5.804 | 5.858 | 5.783 | 5.817 | 533,784 | -0.01(-0.23%) |
Oct 17, 2018 | 5.858 | 5.879 | 5.817 | 5.831 | 421,928 | -0.04(-0.70%) |
Oct 16, 2018 | 5.777 | 5.872 | 5.763 | 5.872 | 292,848 | +0.10(+1.65%) |
Oct 15, 2018 | 5.742 | 5.786 | 5.722 | 5.777 | 279,328 | +0.07(+1.19%) |
Oct 12, 2018 | 5.749 | 5.770 | 5.667 | 5.708 | 316,127 | +0.03(+0.50%) |
Oct 11, 2018 | 5.822 | 5.829 | 5.673 | 5.680 | 662,685 | -0.15(-2.56%) |
Oct 10, 2018 | 5.985 | 5.999 | 5.822 | 5.829 | 365,282 | -0.18(-3.04%) |
Oct 09, 2018 | 6.032 | 6.046 | 5.965 | 6.012 | 234,604 | +0.03(+0.57%) |
Oct 08, 2018 | 5.944 | 5.992 | 5.941 | 5.978 | 200,223 | +0.01(+0.11%) |
Oct 05, 2018 | 6.100 | 6.134 | 5.958 | 5.971 | 462,227 | -0.13(-2.11%) |
Oct 04, 2018 | 6.141 | 6.154 | 6.073 | 6.100 | 287,050 | -0.05(-0.88%) |
Oct 03, 2018 | 6.168 | 6.188 | 6.141 | 6.154 | 302,733 | +0.00(+0.00%) |
Oct 02, 2018 | 6.141 | 6.202 | 6.134 | 6.154 | 939,330 | -0.01(-0.22%) |
Oct 01, 2018 | 6.182 | 6.182 | 6.134 | 6.168 | 401,403 | +0.02(+0.33%) |
Sep 28, 2018 | 6.121 | 6.161 | 6.114 | 6.148 | 234,876 | +0.01(+0.11%) |
Sep 27, 2018 | 6.141 | 6.141 | 6.114 | 6.141 | 194,716 | -0.01(-0.22%) |
Sep 26, 2018 | 6.195 | 6.195 | 6.141 | 6.154 | 217,170 | -0.04(-0.66%) |
Sep 25, 2018 | 6.195 | 6.229 | 6.175 | 6.195 | 246,304 | +0.03(+0.55%) |
Sep 24, 2018 | 6.215 | 6.226 | 6.148 | 6.161 | 312,851 | -0.04(-0.66%) |
Sep 21, 2018 | 6.148 | 6.202 | 6.148 | 6.202 | 191,500 | +0.07(+1.10%) |
Sep 20, 2018 | 6.121 | 6.175 | 6.121 | 6.134 | 318,211 | +0.03(+0.44%) |
Sep 19, 2018 | 6.046 | 6.134 | 6.046 | 6.107 | 390,072 | +0.09(+1.58%) |
Sep 18, 2018 | 6.019 | 6.080 | 5.999 | 6.012 | 499,397 | +0.02(+0.34%) |
Sep 17, 2018 | 5.965 | 6.005 | 5.958 | 5.992 | 293,114 | +0.04(+0.68%) |
Sep 14, 2018 | 5.931 | 5.999 | 5.931 | 5.951 | 149,158 | +0.00(+0.00%) |
Sep 13, 2018 | 5.958 | 5.998 | 5.944 | 5.951 | 186,654 | +0.03(+0.59%) |
Sep 12, 2018 | 5.889 | 5.936 | 5.889 | 5.916 | 238,671 | +0.05(+0.80%) |
Sep 11, 2018 | 5.835 | 5.889 | 5.829 | 5.869 | 313,633 | +0.02(+0.35%) |
Sep 10, 2018 | 5.882 | 5.907 | 5.849 | 5.849 | 277,156 | -0.01(-0.11%) |
Sep 07, 2018 | 5.882 | 5.916 | 5.849 | 5.856 | 467,928 | -0.05(-0.91%) |
Sep 06, 2018 | 5.957 | 5.977 | 5.903 | 5.909 | 661,784 | -0.05(-0.79%) |
Sep 05, 2018 | 5.963 | 5.977 | 5.923 | 5.957 | 402,316 | -0.02(-0.34%) |
Sep 04, 2018 | 6.044 | 6.044 | 5.963 | 5.977 | 289,165 | -0.08(-1.33%) |
Aug 31, 2018 | 6.058 | 6.058 | 6.058 | 0 | -0.06(-0.99%) | |
Aug 30, 2018 | 6.105 | 6.128 | 6.091 | 6.118 | 580,333 | -0.02(-0.33%) |
Aug 29, 2018 | 6.098 | 6.152 | 6.085 | 6.139 | 398,316 | +0.07(+1.22%) |
Aug 28, 2018 | 6.058 | 6.085 | 6.044 | 6.064 | 468,345 | +0.03(+0.56%) |
Aug 27, 2018 | 5.997 | 6.037 | 5.990 | 6.031 | 499,879 | +0.03(+0.56%) |
Aug 24, 2018 | 5.990 | 5.997 | 5.984 | 5.997 | 300,821 | +0.05(+0.79%) |
Aug 23, 2018 | 5.977 | 5.977 | 5.936 | 5.950 | 277,443 | -0.02(-0.34%) |
Aug 22, 2018 | 5.963 | 5.990 | 5.957 | 5.970 | 346,877 | +0.01(+0.23%) |
Aug 21, 2018 | 5.930 | 5.957 | 5.918 | 5.957 | 518,269 | +0.06(+1.03%) |
Aug 20, 2018 | 5.856 | 5.903 | 5.842 | 5.896 | 461,322 | +0.07(+1.27%) |
Aug 17, 2018 | 5.802 | 5.842 | 5.795 | 5.822 | 566,322 | +0.01(+0.12%) |
Aug 16, 2018 | 5.808 | 5.838 | 5.802 | 5.815 | 481,521 | +0.01(+0.23%) |
Aug 15, 2018 | 5.930 | 5.930 | 5.775 | 5.802 | 597,807 | -0.17(-2.82%) |
Aug 14, 2018 | 5.984 | 5.990 | 5.946 | 5.970 | 567,440 | +0.01(+0.24%) |
Aug 13, 2018 | 6.036 | 6.043 | 5.935 | 5.955 | 571,829 | -0.09(-1.44%) |
Aug 10, 2018 | 6.043 | 6.069 | 6.016 | 6.043 | 260,482 | -0.03(-0.44%) |
Aug 09, 2018 | 6.110 | 6.123 | 6.069 | 6.069 | 348,613 | -0.05(-0.77%) |
Aug 08, 2018 | 6.089 | 6.116 | 6.069 | 6.116 | 354,090 | +0.03(+0.44%) |
Aug 07, 2018 | 6.130 | 6.150 | 6.076 | 6.089 | 264,195 | +0.01(+0.11%) |
Aug 06, 2018 | 6.069 | 6.089 | 6.049 | 6.083 | 370,527 | +0.03(+0.55%) |
Aug 03, 2018 | 6.049 | 6.069 | 6.022 | 6.049 | 263,617 | +0.01(+0.11%) |
Aug 02, 2018 | 6.043 | 6.096 | 6.016 | 6.043 | 324,012 | -0.07(-1.20%) |
Aug 01, 2018 | 6.103 | 6.123 | 6.076 | 6.116 | 252,556 | +0.00(+0.00%) |
Jul 31, 2018 | 6.116 | 6.130 | 6.103 | 6.116 | 393,508 | +0.02(+0.33%) |
Jul 30, 2018 | 6.123 | 6.123 | 6.090 | 6.096 | 218,644 | -0.01(-0.22%) |
Jul 27, 2018 | 6.083 | 6.116 | 6.063 | 6.110 | 322,729 | +0.01(+0.22%) |
Jul 26, 2018 | 6.043 | 6.096 | 6.043 | 6.096 | 356,437 | +0.02(+0.33%) |
Jul 25, 2018 | 6.056 | 6.076 | 6.036 | 6.076 | 422,567 | +0.03(+0.44%) |
Jul 24, 2018 | 6.036 | 6.076 | 6.016 | 6.049 | 385,180 | +0.05(+0.78%) |
Jul 23, 2018 | 6.009 | 6.014 | 5.989 | 6.002 | 477,343 | -0.01(-0.22%) |
Jul 20, 2018 | 5.996 | 6.016 | 5.982 | 6.016 | 434,189 | +0.01(+0.22%) |
Jul 19, 2018 | 6.056 | 6.076 | 6.002 | 6.002 | 614,797 | -0.09(-1.43%) |
Jul 18, 2018 | 6.029 | 6.096 | 6.016 | 6.089 | 248,499 | +0.05(+0.78%) |
Jul 17, 2018 | 6.016 | 6.069 | 6.016 | 6.043 | 293,499 | +0.01(+0.11%) |
Jul 16, 2018 | 6.089 | 6.103 | 6.036 | 6.036 | 499,579 | -0.07(-1.10%) |
Jul 13, 2018 | 6.130 | 6.143 | 6.097 | 6.103 | 254,741 | -0.01(-0.09%) |
Jul 12, 2018 | 6.142 | 6.162 | 6.109 | 6.109 | 252,163 | -0.02(-0.33%) |
Jul 11, 2018 | 6.162 | 6.182 | 6.109 | 6.128 | 287,504 | -0.08(-1.29%) |
Jul 10, 2018 | 6.242 | 6.262 | 6.208 | 6.208 | 239,080 | +0.01(+0.11%) |
Jul 09, 2018 | 6.122 | 6.228 | 6.122 | 6.202 | 447,404 | +0.11(+1.75%) |
Jul 06, 2018 | 6.095 | 6.115 | 6.082 | 6.095 | 606,220 | +0.02(+0.33%) |
Jul 05, 2018 | 6.208 | 6.235 | 6.075 | 6.075 | 443,618 | -0.09(-1.41%) |
Jul 03, 2018 | 6.162 | 6.162 | 6.162 | 0 | +0.07(+1.20%) | |
Jul 02, 2018 | 6.122 | 6.131 | 6.089 | 6.089 | 356,812 | -0.10(-1.61%) |
Jun 29, 2018 | 6.148 | 6.208 | 6.148 | 6.188 | 339,713 | +0.08(+1.31%) |
Jun 28, 2018 | 6.162 | 6.165 | 6.102 | 6.109 | 388,670 | -0.05(-0.86%) |
Jun 27, 2018 | 6.155 | 6.215 | 6.142 | 6.162 | 290,444 | +0.03(+0.54%) |
Jun 26, 2018 | 6.095 | 6.155 | 6.089 | 6.128 | 369,240 | +0.03(+0.55%) |
Jun 25, 2018 | 6.188 | 6.188 | 6.069 | 6.095 | 352,724 | -0.09(-1.51%) |
Jun 22, 2018 | 6.115 | 6.222 | 6.115 | 6.188 | 312,055 | +0.12(+1.98%) |
Jun 21, 2018 | 6.115 | 6.122 | 6.049 | 6.069 | 425,701 | -0.07(-1.09%) |
Jun 20, 2018 | 6.168 | 6.182 | 6.128 | 6.135 | 338,076 | -0.01(-0.22%) |
Jun 19, 2018 | 6.208 | 6.208 | 6.131 | 6.148 | 535,710 | -0.09(-1.39%) |
Jun 18, 2018 | 6.235 | 6.268 | 6.215 | 6.235 | 381,089 | +0.00(+0.00%) |
Jun 15, 2018 | 6.375 | 6.228 | 6.235 | 315,279 | -0.14(-2.19%) | |
Jun 14, 2018 | 6.395 | 6.428 | 6.362 | 6.375 | 253,323 | +0.00(+0.02%) |
Jun 13, 2018 | 6.361 | 6.401 | 6.321 | 6.374 | 377,351 | +0.01(+0.10%) |
Jun 12, 2018 | 6.381 | 6.381 | 6.347 | 6.367 | 334,049 | -0.02(-0.31%) |
Jun 11, 2018 | 6.347 | 6.405 | 6.341 | 6.387 | 320,891 | +0.05(+0.73%) |
Jun 08, 2018 | 6.400 | 6.400 | 6.334 | 6.341 | 303,187 | -0.08(-1.24%) |
Jun 07, 2018 | 6.367 | 6.434 | 6.367 | 6.420 | 347,442 | +0.07(+1.04%) |
Jun 06, 2018 | 6.367 | 6.301 | 6.354 | 394,264 | +0.04(+0.63%) | |
Jun 05, 2018 | 6.261 | 6.314 | 6.261 | 6.314 | 318,628 | +0.05(+0.74%) |
Jun 04, 2018 | 6.387 | 6.427 | 6.268 | 6.268 | 400,188 | -0.08(-1.25%) |
Jun 01, 2018 | 6.328 | 6.367 | 6.314 | 6.347 | 311,480 | +0.03(+0.42%) |
May 31, 2018 | 6.301 | 6.328 | 6.261 | 6.321 | 431,740 | +0.02(+0.32%) |
May 30, 2018 | 6.255 | 6.301 | 6.234 | 6.301 | 270,177 | +0.09(+1.39%) |
May 29, 2018 | 6.255 | 6.288 | 6.188 | 6.215 | 418,870 | -0.05(-0.74%) |
May 25, 2018 | 6.261 | 6.261 | 6.261 | 0 | -0.12(-1.87%) | |
May 24, 2018 | 6.440 | 6.449 | 6.367 | 6.381 | 279,594 | -0.07(-1.03%) |
May 23, 2018 | 6.480 | 6.493 | 6.447 | 6.447 | 390,983 | -0.07(-1.02%) |
May 22, 2018 | 6.533 | 6.553 | 6.506 | 6.513 | 332,674 | -0.02(-0.30%) |
May 21, 2018 | 6.566 | 6.593 | 6.526 | 6.533 | 328,611 | -0.01(-0.10%) |
May 18, 2018 | 6.540 | 6.559 | 6.533 | 6.540 | 442,330 | -0.01(-0.20%) |
May 17, 2018 | 6.526 | 6.573 | 6.513 | 6.553 | 496,325 | +0.03(+0.41%) |
May 16, 2018 | 6.506 | 6.540 | 6.506 | 6.526 | 323,321 | +0.04(+0.61%) |
May 15, 2018 | 6.480 | 6.500 | 6.470 | 6.487 | 325,029 | -0.02(-0.31%) |
May 14, 2018 | 6.493 | 6.513 | 6.487 | 6.506 | 285,359 | +0.04(+0.63%) |
May 11, 2018 | 6.459 | 6.492 | 6.452 | 6.466 | 294,923 | +0.02(+0.31%) |
May 10, 2018 | 6.393 | 6.466 | 6.393 | 6.446 | 443,292 | +0.07(+1.03%) |
May 09, 2018 | 6.367 | 6.393 | 6.367 | 6.380 | 480,100 | +0.03(+0.52%) |
May 08, 2018 | 6.334 | 6.354 | 6.300 | 6.347 | 393,662 | +0.04(+0.63%) |
May 07, 2018 | 6.334 | 6.380 | 6.301 | 6.307 | 395,096 | -0.00(-0.05%) |
May 04, 2018 | 6.261 | 6.327 | 6.261 | 6.311 | 328,650 | +0.05(+0.79%) |
May 03, 2018 | 6.261 | 6.281 | 6.215 | 6.261 | 268,417 | +0.01(+0.11%) |
May 02, 2018 | 6.281 | 6.288 | 6.255 | 6.255 | 279,880 | -0.01(-0.11%) |
May 01, 2018 | 6.268 | 6.268 | 6.215 | 6.261 | 273,689 | -0.03(-0.42%) |
Apr 30, 2018 | 6.294 | 6.330 | 6.274 | 6.288 | 410,757 | -0.01(-0.21%) |
Apr 27, 2018 | 6.294 | 6.301 | 6.269 | 6.301 | 175,216 | +0.00(+0.00%) |
Apr 26, 2018 | 6.301 | 6.314 | 6.268 | 6.301 | 273,788 | +0.03(+0.42%) |
Apr 25, 2018 | 6.242 | 6.281 | 6.215 | 6.274 | 303,244 | +0.03(+0.42%) |
Apr 24, 2018 | 6.294 | 6.327 | 6.228 | 6.248 | 462,436 | -0.04(-0.63%) |
Apr 23, 2018 | 6.294 | 6.294 | 6.261 | 6.288 | 326,875 | -0.02(-0.31%) |
Apr 20, 2018 | 6.327 | 6.334 | 6.288 | 6.307 | 345,673 | -0.03(-0.42%) |
Apr 19, 2018 | 6.354 | 6.373 | 6.321 | 6.334 | 430,110 | +0.02(+0.31%) |
Apr 18, 2018 | 6.228 | 6.354 | 6.222 | 6.314 | 1,456,988 | +0.11(+1.81%) |
Apr 17, 2018 | 6.195 | 6.222 | 6.182 | 6.202 | 479,879 | +0.01(+0.11%) |
Apr 16, 2018 | 6.209 | 6.228 | 6.182 | 6.195 | 311,331 | +0.02(+0.32%) |
Apr 13, 2018 | 6.176 | 6.189 | 6.156 | 6.176 | 404,315 | +0.02(+0.34%) |
Apr 12, 2018 | 6.148 | 6.155 | 6.096 | 6.155 | 609,437 | +0.07(+1.08%) |
Apr 11, 2018 | 6.083 | 6.102 | 6.063 | 6.089 | 726,823 | +0.03(+0.43%) |
Apr 10, 2018 | 6.050 | 6.115 | 6.030 | 6.063 | 651,088 | +0.05(+0.87%) |
Apr 09, 2018 | 6.030 | 6.043 | 5.984 | 6.011 | 552,941 | +0.03(+0.55%) |
Apr 06, 2018 | 5.958 | 6.024 | 5.912 | 5.978 | 1,163,223 | +0.09(+1.45%) |
Apr 05, 2018 | 5.886 | 5.893 | 5.847 | 5.893 | 347,117 | +0.05(+0.90%) |
Apr 04, 2018 | 5.755 | 5.840 | 5.709 | 5.840 | 271,128 | +0.02(+0.34%) |
Apr 03, 2018 | 5.722 | 5.820 | 5.722 | 5.820 | 366,482 | +0.10(+1.72%) |
Apr 02, 2018 | 5.801 | 5.807 | 5.696 | 5.722 | 538,270 | -0.10(-1.69%) |
Mar 29, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.11(+1.95%) | |
Mar 28, 2018 | 5.755 | 5.775 | 5.696 | 5.709 | 562,946 | -0.03(-0.57%) |
Mar 27, 2018 | 5.847 | 5.906 | 5.709 | 5.742 | 523,014 | -0.09(-1.52%) |
Mar 26, 2018 | 5.834 | 5.879 | 5.788 | 5.830 | 402,459 | +0.06(+0.96%) |
Mar 23, 2018 | 5.873 | 5.919 | 5.775 | 5.775 | 437,565 | -0.10(-1.67%) |
Mar 22, 2018 | 5.899 | 5.913 | 5.843 | 5.873 | 324,553 | -0.05(-0.89%) |
Mar 21, 2018 | 5.866 | 5.983 | 5.847 | 5.925 | 690,888 | +0.05(+0.89%) |
Mar 20, 2018 | 5.873 | 5.899 | 5.857 | 5.873 | 238,594 | +0.03(+0.45%) |
Mar 19, 2018 | 5.912 | 5.912 | 5.834 | 5.847 | 299,366 | -0.12(-1.98%) |
Mar 16, 2018 | 5.886 | 5.965 | 5.866 | 5.965 | 516,391 | +0.09(+1.45%) |
Mar 15, 2018 | 5.938 | 5.984 | 5.879 | 5.879 | 455,437 | -0.06(-0.99%) |
Mar 14, 2018 | 6.050 | 6.050 | 5.932 | 5.938 | 263,797 | -0.06(-1.07%) |
Mar 13, 2018 | 6.049 | 6.081 | 6.003 | 6.003 | 266,766 | -0.03(-0.54%) |
Mar 12, 2018 | 5.951 | 6.055 | 5.951 | 6.036 | 384,327 | +0.09(+1.54%) |
Mar 09, 2018 | 5.918 | 5.977 | 5.918 | 5.944 | 325,053 | +0.04(+0.66%) |
Mar 08, 2018 | 5.892 | 5.931 | 5.879 | 5.905 | 395,277 | +0.02(+0.33%) |
Mar 07, 2018 | 5.993 | 5.856 | 5.886 | 1,022,158 | -0.07(-1.20%) | |
Mar 06, 2018 | 6.016 | 6.023 | 5.951 | 5.957 | 498,979 | -0.03(-0.44%) |
Mar 05, 2018 | 5.944 | 5.996 | 5.925 | 5.983 | 345,940 | +0.04(+0.66%) |
Mar 02, 2018 | 5.996 | 6.009 | 5.905 | 5.944 | 614,833 | -0.08(-1.41%) |
Mar 01, 2018 | 6.153 | 6.171 | 5.964 | 6.029 | 1,264,515 | -0.16(-2.53%) |
Feb 28, 2018 | 6.218 | 6.244 | 6.103 | 6.185 | 1,106,028 | -0.05(-0.84%) |
Feb 27, 2018 | 6.283 | 6.283 | 6.205 | 6.238 | 387,873 | -0.04(-0.62%) |
Feb 26, 2018 | 6.212 | 6.283 | 6.212 | 6.277 | 485,239 | +0.08(+1.26%) |
Feb 23, 2018 | 6.218 | 6.251 | 6.185 | 6.199 | 510,902 | +0.01(+0.21%) |
Feb 22, 2018 | 6.172 | 6.199 | 6.146 | 6.185 | 464,660 | +0.05(+0.74%) |
Feb 21, 2018 | 6.185 | 6.212 | 6.114 | 6.140 | 447,489 | -0.03(-0.53%) |
Feb 20, 2018 | 6.225 | 6.225 | 6.153 | 6.172 | 338,330 | -0.04(-0.63%) |
Feb 16, 2018 | 6.212 | 6.212 | 6.212 | 0 | +0.02(+0.32%) | |
Feb 15, 2018 | 6.172 | 6.205 | 6.114 | 6.192 | 433,917 | +0.08(+1.39%) |
Feb 14, 2018 | 6.075 | 6.120 | 6.068 | 6.107 | 580,489 | +0.02(+0.34%) |
Feb 13, 2018 | 6.061 | 6.113 | 6.009 | 6.087 | 360,149 | +0.01(+0.11%) |
Feb 12, 2018 | 6.139 | 6.139 | 6.054 | 6.080 | 526,127 | -0.01(-0.21%) |
Feb 09, 2018 | 5.989 | 6.151 | 5.834 | 6.093 | 1,027,464 | +0.14(+2.40%) |
Feb 08, 2018 | 6.132 | 6.163 | 5.951 | 5.951 | 550,858 | -0.18(-2.86%) |
Feb 07, 2018 | 6.074 | 6.177 | 6.074 | 6.126 | 524,371 | +0.05(+0.85%) |
Feb 06, 2018 | 5.873 | 6.106 | 5.860 | 6.074 | 967,807 | +0.03(+0.54%) |
Feb 05, 2018 | 6.281 | 6.294 | 5.976 | 6.041 | 867,155 | -0.26(-4.12%) |
Feb 02, 2018 | 6.339 | 6.365 | 6.177 | 6.301 | 1,320,471 | -0.06(-0.92%) |
Feb 01, 2018 | 6.463 | 6.463 | 6.352 | 6.359 | 420,830 | -0.08(-1.21%) |
Jan 31, 2018 | 6.476 | 6.495 | 6.391 | 6.437 | 805,356 | -0.01(-0.20%) |
Jan 30, 2018 | 6.553 | 6.553 | 6.320 | 6.450 | 1,337,666 | -0.13(-1.97%) |
Jan 29, 2018 | 6.521 | 6.586 | 6.521 | 6.579 | 599,991 | +0.00(+0.00%) |
Jan 26, 2018 | 6.514 | 6.586 | 6.502 | 6.579 | 588,362 | +0.12(+1.81%) |
Jan 25, 2018 | 6.560 | 6.605 | 6.450 | 6.463 | 1,345,384 | -0.08(-1.19%) |
Jan 24, 2018 | 6.579 | 6.625 | 6.534 | 6.540 | 1,229,099 | -0.02(-0.30%) |
Jan 23, 2018 | 6.618 | 6.618 | 6.553 | 6.560 | 735,599 | -0.06(-0.88%) |
Jan 22, 2018 | 6.560 | 6.625 | 6.553 | 6.618 | 944,313 | +0.06(+0.99%) |
Jan 19, 2018 | 6.553 | 6.566 | 6.534 | 6.553 | 588,474 | +0.00(+0.00%) |
Jan 18, 2018 | 6.696 | 6.696 | 6.553 | 6.553 | 682,628 | -0.13(-1.94%) |
Jan 17, 2018 | 6.657 | 6.709 | 6.527 | 6.683 | 1,329,240 | +0.05(+0.78%) |
Jan 16, 2018 | 6.793 | 6.805 | 6.631 | 6.631 | 756,424 | -0.05(-0.68%) |
Jan 12, 2018 | 6.677 | 6.677 | 6.677 | 0 | +0.04(+0.60%) | |
Jan 11, 2018 | 6.579 | 6.662 | 6.566 | 6.637 | 1,431,640 | +0.09(+1.38%) |
Jan 10, 2018 | 6.488 | 6.566 | 6.469 | 6.546 | 1,104,255 | +0.08(+1.30%) |
Jan 09, 2018 | 6.488 | 6.510 | 6.462 | 6.462 | 678,444 | -0.01(-0.10%) |
Jan 08, 2018 | 6.514 | 6.515 | 6.444 | 6.469 | 803,997 | -0.02(-0.30%) |
Jan 05, 2018 | 6.404 | 6.546 | 6.404 | 6.488 | 796,893 | +0.06(+1.00%) |
Jan 04, 2018 | 6.392 | 6.456 | 6.385 | 6.424 | 813,483 | +0.03(+0.50%) |
Jan 03, 2018 | 6.398 | 6.424 | 6.372 | 6.392 | 864,565 | -0.01(-0.10%) |
Jan 02, 2018 | 6.346 | 6.417 | 6.318 | 6.398 | 669,537 | +0.10(+1.54%) |
Dec 29, 2017 | 6.301 | 6.301 | 6.301 | 0 | +0.10(+1.56%) | |
Dec 28, 2017 | 6.211 | 6.214 | 6.172 | 6.204 | 545,407 | +0.01(+0.10%) |
Dec 27, 2017 | 6.192 | 6.217 | 6.185 | 6.198 | 487,397 | +0.02(+0.31%) |
Dec 26, 2017 | 6.166 | 6.196 | 6.159 | 6.179 | 390,662 | +0.02(+0.31%) |
Dec 22, 2017 | 6.127 | 6.237 | 6.121 | 6.159 | 1,041,285 | +0.04(+0.63%) |
Dec 21, 2017 | 6.037 | 6.121 | 6.037 | 6.121 | 558,397 | +0.10(+1.61%) |
Dec 20, 2017 | 5.959 | 6.024 | 5.927 | 6.024 | 595,687 | +0.11(+1.85%) |
Dec 19, 2017 | 5.992 | 6.011 | 5.908 | 5.914 | 559,861 | -0.06(-1.08%) |
Dec 18, 2017 | 5.934 | 5.992 | 5.934 | 5.979 | 487,192 | +0.00(+0.00%) |
Dec 15, 2017 | 5.882 | 6.050 | 5.843 | 5.979 | 873,087 | +0.10(+1.77%) |
Dec 14, 2017 | 5.817 | 5.875 | 5.810 | 5.875 | 470,429 | +0.08(+1.33%) |
Dec 13, 2017 | 5.727 | 5.810 | 5.727 | 5.798 | 457,097 | +0.06(+1.12%) |
Dec 12, 2017 | 5.727 | 5.772 | 5.722 | 5.733 | 423,084 | -0.01(-0.22%) |
Dec 11, 2017 | 5.727 | 5.746 | 5.694 | 5.746 | 232,906 | +0.03(+0.45%) |
Dec 08, 2017 | 5.682 | 5.721 | 5.676 | 5.721 | 232,701 | +0.06(+1.13%) |
Dec 07, 2017 | 5.695 | 5.701 | 5.650 | 5.656 | 469,102 | -0.06(-1.01%) |
Dec 06, 2017 | 5.772 | 5.830 | 5.714 | 5.714 | 414,660 | -0.07(-1.22%) |
Dec 05, 2017 | 5.810 | 5.810 | 5.778 | 5.785 | 292,819 | -0.02(-0.33%) |
Dec 04, 2017 | 5.778 | 5.804 | 5.778 | 5.804 | 256,076 | +0.01(+0.22%) |
Dec 01, 2017 | 5.733 | 5.804 | 5.708 | 5.791 | 375,729 | +0.05(+0.89%) |
Nov 30, 2017 | 5.740 | 5.785 | 5.721 | 5.740 | 371,803 | +0.01(+0.22%) |
Nov 29, 2017 | 5.727 | 5.740 | 5.695 | 5.727 | 325,898 | -0.01(-0.11%) |
Nov 28, 2017 | 5.669 | 5.746 | 5.663 | 5.733 | 376,376 | +0.06(+1.02%) |
Nov 27, 2017 | 5.759 | 5.762 | 5.676 | 5.676 | 312,857 | -0.12(-2.10%) |
Nov 24, 2017 | 5.772 | 5.798 | 5.740 | 5.798 | 141,700 | +0.05(+0.89%) |
Nov 22, 2017 | 5.682 | 5.746 | 5.682 | 5.746 | 262,000 | +0.10(+1.70%) |
Nov 21, 2017 | 5.637 | 5.682 | 5.637 | 5.650 | 272,935 | +0.04(+0.69%) |
Nov 20, 2017 | 5.599 | 5.624 | 5.599 | 5.612 | 253,903 | -0.01(-0.23%) |
Nov 17, 2017 | 5.599 | 5.650 | 5.599 | 5.624 | 281,017 | +0.01(+0.23%) |
Nov 16, 2017 | 5.592 | 5.631 | 5.580 | 5.612 | 346,466 | +0.03(+0.57%) |
Nov 15, 2017 | 5.644 | 5.644 | 5.535 | 5.580 | 982,476 | -0.10(-1.69%) |
Nov 14, 2017 | 5.708 | 5.711 | 5.669 | 5.676 | 256,900 | -0.04(-0.66%) |
Nov 13, 2017 | 5.675 | 5.739 | 5.675 | 5.713 | 260,910 | +0.01(+0.22%) |
Nov 10, 2017 | 5.726 | 5.753 | 5.700 | 5.700 | 247,642 | -0.04(-0.78%) |
Nov 09, 2017 | 5.777 | 5.783 | 5.726 | 5.745 | 303,726 | -0.04(-0.66%) |
Nov 08, 2017 | 5.802 | 5.828 | 5.783 | 5.783 | 286,054 | -0.03(-0.44%) |
Nov 07, 2017 | 5.790 | 5.841 | 5.783 | 5.809 | 376,848 | +0.02(+0.33%) |
Nov 06, 2017 | 5.758 | 5.796 | 5.739 | 5.790 | 261,195 | +0.03(+0.55%) |
Nov 03, 2017 | 5.726 | 5.771 | 5.694 | 5.758 | 324,901 | +0.02(+0.33%) |
Nov 02, 2017 | 5.720 | 5.764 | 5.720 | 5.739 | 162,624 | -0.01(-0.22%) |