Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.635 | 6.641 | 6.616 | 6.624 | 103,554 | +0.01(+0.17%) |
Feb 27, 2019 | 6.612 | 6.630 | 6.583 | 6.612 | 116,305 | +0.01(+0.09%) |
Feb 26, 2019 | 6.583 | 6.618 | 6.572 | 6.606 | 126,241 | +0.02(+0.35%) |
Feb 25, 2019 | 6.549 | 6.589 | 6.549 | 6.583 | 73,035 | +0.03(+0.53%) |
Feb 22, 2019 | 6.543 | 6.560 | 6.543 | 6.549 | 62,220 | +0.00(+0.00%) |
Feb 21, 2019 | 6.549 | 6.554 | 6.514 | 6.549 | 125,149 | +0.02(+0.27%) |
Feb 20, 2019 | 6.549 | 6.554 | 6.526 | 6.531 | 248,842 | +0.01(+0.09%) |
Feb 19, 2019 | 6.531 | 6.583 | 6.514 | 6.526 | 394,778 | -0.01(-0.09%) |
Feb 15, 2019 | 6.566 | 6.601 | 6.508 | 6.531 | 159,624 | -0.03(-0.44%) |
Feb 14, 2019 | 6.549 | 6.566 | 6.531 | 6.560 | 204,159 | +0.01(+0.18%) |
Feb 13, 2019 | 6.566 | 6.566 | 6.540 | 6.549 | 74,186 | +0.01(+0.09%) |
Feb 12, 2019 | 6.566 | 6.566 | 6.508 | 6.543 | 118,255 | -0.01(-0.18%) |
Feb 11, 2019 | 6.537 | 6.554 | 6.514 | 6.554 | 140,985 | +0.03(+0.44%) |
Feb 08, 2019 | 6.526 | 6.537 | 6.491 | 6.526 | 198,793 | +0.04(+0.62%) |
Feb 07, 2019 | 6.600 | 6.623 | 6.462 | 6.485 | 656,940 | -0.12(-1.82%) |
Feb 06, 2019 | 6.605 | 6.623 | 6.588 | 6.605 | 79,055 | -0.01(-0.09%) |
Feb 05, 2019 | 6.594 | 6.611 | 6.565 | 6.611 | 204,645 | +0.07(+1.05%) |
Feb 04, 2019 | 6.508 | 6.577 | 6.502 | 6.542 | 273,974 | +0.03(+0.53%) |
Feb 01, 2019 | 6.514 | 6.560 | 6.497 | 6.508 | 209,994 | -0.01(-0.09%) |
Jan 31, 2019 | 6.497 | 6.531 | 6.497 | 6.514 | 115,468 | +0.02(+0.26%) |
Jan 30, 2019 | 6.439 | 6.508 | 6.439 | 6.497 | 204,442 | +0.06(+0.89%) |
Jan 29, 2019 | 6.405 | 6.445 | 6.405 | 6.439 | 71,941 | +0.01(+0.09%) |
Jan 28, 2019 | 6.422 | 6.445 | 6.411 | 6.434 | 100,509 | +0.01(+0.09%) |
Jan 25, 2019 | 6.417 | 6.462 | 6.417 | 6.428 | 172,607 | +0.01(+0.18%) |
Jan 24, 2019 | 6.417 | 6.434 | 6.387 | 6.417 | 169,527 | +0.01(+0.09%) |
Jan 23, 2019 | 6.394 | 6.430 | 6.388 | 6.411 | 124,878 | +0.02(+0.36%) |
Jan 22, 2019 | 6.359 | 6.417 | 6.348 | 6.388 | 212,028 | +0.03(+0.54%) |
Jan 18, 2019 | 6.359 | 6.382 | 6.354 | 6.354 | 59,923 | +0.00(+0.00%) |
Jan 17, 2019 | 6.342 | 6.376 | 6.325 | 6.354 | 84,429 | +0.01(+0.18%) |
Jan 16, 2019 | 6.325 | 6.371 | 6.319 | 6.342 | 84,633 | +0.02(+0.36%) |
Jan 15, 2019 | 6.302 | 6.325 | 6.291 | 6.319 | 106,646 | +0.04(+0.64%) |
Jan 14, 2019 | 6.296 | 6.330 | 6.279 | 6.279 | 71,759 | -0.04(-0.63%) |
Jan 11, 2019 | 6.342 | 6.342 | 6.296 | 6.319 | 188,855 | +0.02(+0.36%) |
Jan 10, 2019 | 6.330 | 6.364 | 6.296 | 6.296 | 190,565 | -0.06(-0.89%) |
Jan 09, 2019 | 6.359 | 6.370 | 6.342 | 6.353 | 95,032 | +0.01(+0.18%) |
Jan 08, 2019 | 6.285 | 6.359 | 6.285 | 6.342 | 231,272 | +0.07(+1.18%) |
Jan 07, 2019 | 6.342 | 6.347 | 6.251 | 6.268 | 264,265 | -0.03(-0.45%) |
Jan 04, 2019 | 6.279 | 6.319 | 6.251 | 6.296 | 234,081 | +0.03(+0.54%) |
Jan 03, 2019 | 6.206 | 6.262 | 6.183 | 6.262 | 128,022 | +0.03(+0.46%) |
Jan 02, 2019 | 6.166 | 6.234 | 6.132 | 6.234 | 156,376 | +0.06(+1.01%) |
Dec 31, 2018 | 6.154 | 6.200 | 6.132 | 6.171 | 140,730 | -0.01(-0.09%) |
Dec 28, 2018 | 6.001 | 6.177 | 6.001 | 6.177 | 144,605 | +0.18(+3.03%) |
Dec 27, 2018 | 6.007 | 6.018 | 5.944 | 5.995 | 272,813 | -0.04(-0.66%) |
Dec 26, 2018 | 5.865 | 6.064 | 5.854 | 6.035 | 183,349 | +0.15(+2.61%) |
Dec 24, 2018 | 5.802 | 5.916 | 5.740 | 5.882 | 198,854 | +0.03(+0.49%) |
Dec 21, 2018 | 5.768 | 5.859 | 5.746 | 5.854 | 353,147 | +0.05(+0.78%) |
Dec 20, 2018 | 5.961 | 5.961 | 5.768 | 5.808 | 510,387 | -0.17(-2.85%) |
Dec 19, 2018 | 5.944 | 5.995 | 5.908 | 5.978 | 212,760 | +0.05(+0.77%) |
Dec 18, 2018 | 5.939 | 5.956 | 5.791 | 5.933 | 526,103 | +0.02(+0.29%) |
Dec 17, 2018 | 5.956 | 5.956 | 5.882 | 5.916 | 452,469 | -0.06(-0.95%) |
Dec 14, 2018 | 5.961 | 6.030 | 5.916 | 5.973 | 242,007 | -0.05(-0.85%) |
Dec 13, 2018 | 6.052 | 6.069 | 5.916 | 6.024 | 223,295 | -0.04(-0.66%) |
Dec 12, 2018 | 6.115 | 6.132 | 6.024 | 6.064 | 171,420 | -0.02(-0.28%) |
Dec 11, 2018 | 6.098 | 6.098 | 6.024 | 6.081 | 107,626 | +0.01(+0.09%) |
Dec 10, 2018 | 6.103 | 6.120 | 6.024 | 6.075 | 187,142 | -0.06(-1.01%) |
Dec 07, 2018 | 6.103 | 6.137 | 6.064 | 6.137 | 47,422 | +0.04(+0.65%) |
Dec 06, 2018 | 6.064 | 6.098 | 6.007 | 6.098 | 293,810 | -0.04(-0.64%) |
Dec 04, 2018 | 6.193 | 6.221 | 6.126 | 6.137 | 179,212 | -0.07(-1.18%) |
Dec 03, 2018 | 6.278 | 6.289 | 6.188 | 6.210 | 197,089 | -0.01(-0.09%) |
Nov 30, 2018 | 6.210 | 6.238 | 6.148 | 6.216 | 176,547 | -0.01(-0.09%) |
Nov 29, 2018 | 6.081 | 6.238 | 6.075 | 6.221 | 331,876 | +0.13(+2.13%) |
Nov 28, 2018 | 6.002 | 6.092 | 5.991 | 6.092 | 135,274 | +0.10(+1.60%) |
Nov 27, 2018 | 5.968 | 6.024 | 5.940 | 5.996 | 191,710 | -0.02(-0.37%) |
Nov 26, 2018 | 6.030 | 6.058 | 5.974 | 6.019 | 182,743 | -0.01(-0.09%) |
Nov 23, 2018 | 5.991 | 6.030 | 5.991 | 6.024 | 13,143 | +0.03(+0.42%) |
Nov 21, 2018 | 5.999 | 5.999 | 5.999 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 6.081 | 6.081 | 5.912 | 6.006 | 204,197 | -0.10(-1.59%) |
Nov 19, 2018 | 6.126 | 6.173 | 6.086 | 6.103 | 128,896 | -0.04(-0.64%) |
Nov 16, 2018 | 6.193 | 6.227 | 6.143 | 6.143 | 171,930 | -0.07(-1.09%) |
Nov 15, 2018 | 6.227 | 6.246 | 6.193 | 6.210 | 34,732 | -0.02(-0.25%) |
Nov 14, 2018 | 6.272 | 6.283 | 6.199 | 6.226 | 97,708 | -0.01(-0.24%) |
Nov 13, 2018 | 6.244 | 6.272 | 6.227 | 6.240 | 74,382 | -0.02(-0.33%) |
Nov 12, 2018 | 6.266 | 6.278 | 6.233 | 6.261 | 91,236 | -0.01(-0.18%) |
Nov 09, 2018 | 6.351 | 6.362 | 6.272 | 6.272 | 104,969 | -0.11(-1.76%) |
Nov 08, 2018 | 6.318 | 6.385 | 6.306 | 6.385 | 64,045 | +0.05(+0.79%) |
Nov 07, 2018 | 6.295 | 6.334 | 6.284 | 6.334 | 136,861 | +0.04(+0.62%) |
Nov 06, 2018 | 6.301 | 6.346 | 6.279 | 6.295 | 98,344 | -0.03(-0.44%) |
Nov 05, 2018 | 6.318 | 6.345 | 6.306 | 6.323 | 75,938 | -0.01(-0.18%) |
Nov 02, 2018 | 6.284 | 6.362 | 6.273 | 6.334 | 165,596 | +0.05(+0.80%) |
Nov 01, 2018 | 6.245 | 6.284 | 6.217 | 6.284 | 143,236 | +0.07(+1.08%) |
Oct 31, 2018 | 6.133 | 6.234 | 6.133 | 6.217 | 141,324 | +0.07(+1.09%) |
Oct 30, 2018 | 6.133 | 6.150 | 6.100 | 6.150 | 77,355 | +0.02(+0.38%) |
Oct 29, 2018 | 6.133 | 6.153 | 6.100 | 6.127 | 110,418 | +0.01(+0.17%) |
Oct 26, 2018 | 6.066 | 6.147 | 6.066 | 6.117 | 153,602 | -0.08(-1.35%) |
Oct 25, 2018 | 6.200 | 6.228 | 6.172 | 6.200 | 84,341 | -0.02(-0.36%) |
Oct 24, 2018 | 6.228 | 6.262 | 6.201 | 6.223 | 87,272 | -0.02(-0.27%) |
Oct 23, 2018 | 6.211 | 6.295 | 6.189 | 6.239 | 149,221 | -0.06(-0.89%) |
Oct 22, 2018 | 6.279 | 6.323 | 6.256 | 6.295 | 63,596 | +0.02(+0.27%) |
Oct 19, 2018 | 6.323 | 6.368 | 6.279 | 6.279 | 89,869 | -0.04(-0.62%) |
Oct 18, 2018 | 6.357 | 6.357 | 6.312 | 6.318 | 56,734 | -0.05(-0.79%) |
Oct 17, 2018 | 6.396 | 6.401 | 6.346 | 6.368 | 92,112 | -0.02(-0.35%) |
Oct 16, 2018 | 6.373 | 6.390 | 6.318 | 6.390 | 137,407 | +0.09(+1.42%) |
Oct 15, 2018 | 6.206 | 6.318 | 6.206 | 6.301 | 139,011 | +0.07(+1.17%) |
Oct 12, 2018 | 6.195 | 6.262 | 6.172 | 6.228 | 204,623 | +0.09(+1.46%) |
Oct 11, 2018 | 6.245 | 6.245 | 6.016 | 6.139 | 462,975 | -0.13(-2.09%) |
Oct 10, 2018 | 6.373 | 6.375 | 6.262 | 6.270 | 152,899 | -0.13(-2.04%) |
Oct 09, 2018 | 6.395 | 6.400 | 6.317 | 6.400 | 178,055 | +0.02(+0.35%) |
Oct 08, 2018 | 6.317 | 6.384 | 6.267 | 6.378 | 148,456 | +0.02(+0.30%) |
Oct 05, 2018 | 6.434 | 6.467 | 6.306 | 6.359 | 206,625 | -0.08(-1.25%) |
Oct 04, 2018 | 6.511 | 6.533 | 6.439 | 6.439 | 76,893 | -0.09(-1.36%) |
Oct 03, 2018 | 6.539 | 6.555 | 6.495 | 6.528 | 114,977 | -0.01(-0.08%) |
Oct 02, 2018 | 6.528 | 6.605 | 6.527 | 6.533 | 786,621 | -0.06(-0.92%) |
Oct 01, 2018 | 6.578 | 6.611 | 6.558 | 6.594 | 78,248 | +0.04(+0.68%) |
Sep 28, 2018 | 6.561 | 6.586 | 6.550 | 6.550 | 48,362 | -0.02(-0.25%) |
Sep 27, 2018 | 6.611 | 6.611 | 6.544 | 6.567 | 72,703 | -0.00(-0.06%) |
Sep 26, 2018 | 6.633 | 6.640 | 6.567 | 6.571 | 90,561 | -0.07(-1.11%) |
Sep 25, 2018 | 6.628 | 6.650 | 6.622 | 6.644 | 94,103 | +0.01(+0.17%) |
Sep 24, 2018 | 6.628 | 6.655 | 6.628 | 6.633 | 45,239 | -0.01(-0.17%) |
Sep 21, 2018 | 6.672 | 6.672 | 6.622 | 6.644 | 73,085 | -0.03(-0.50%) |
Sep 20, 2018 | 6.644 | 6.685 | 6.644 | 6.677 | 67,522 | +0.04(+0.58%) |
Sep 19, 2018 | 6.683 | 6.683 | 6.622 | 6.639 | 101,089 | -0.01(-0.17%) |
Sep 18, 2018 | 6.672 | 6.694 | 6.628 | 6.650 | 143,630 | -0.03(-0.50%) |
Sep 17, 2018 | 6.689 | 6.711 | 6.683 | 6.683 | 48,137 | -0.02(-0.33%) |
Sep 14, 2018 | 6.694 | 6.705 | 6.677 | 6.705 | 113,508 | +0.01(+0.12%) |
Sep 13, 2018 | 6.722 | 6.722 | 6.689 | 6.697 | 93,753 | +0.00(+0.04%) |
Sep 12, 2018 | 6.694 | 6.700 | 6.689 | 6.694 | 51,644 | +0.01(+0.08%) |
Sep 11, 2018 | 6.678 | 6.694 | 6.678 | 6.689 | 53,906 | +0.01(+0.08%) |
Sep 10, 2018 | 6.678 | 6.700 | 6.678 | 6.683 | 75,764 | +0.01(+0.08%) |
Sep 07, 2018 | 6.672 | 6.689 | 6.672 | 6.678 | 75,448 | -0.01(-0.08%) |
Sep 06, 2018 | 6.672 | 6.711 | 6.650 | 6.683 | 107,138 | +0.01(+0.08%) |
Sep 05, 2018 | 6.689 | 6.705 | 6.678 | 6.678 | 130,794 | -0.01(-0.08%) |
Sep 04, 2018 | 6.672 | 6.689 | 6.665 | 6.683 | 169,102 | +0.02(+0.33%) |
Aug 31, 2018 | 6.661 | 6.661 | 6.661 | 0 | -0.01(-0.16%) | |
Aug 30, 2018 | 6.667 | 6.689 | 6.661 | 6.672 | 157,245 | +0.01(+0.13%) |
Aug 29, 2018 | 6.645 | 6.664 | 6.639 | 6.664 | 69,052 | +0.02(+0.29%) |
Aug 28, 2018 | 6.661 | 6.662 | 6.628 | 6.645 | 71,719 | -0.01(-0.17%) |
Aug 27, 2018 | 6.645 | 6.689 | 6.639 | 6.656 | 109,798 | +0.02(+0.33%) |
Aug 24, 2018 | 6.672 | 6.689 | 6.628 | 6.634 | 95,446 | -0.02(-0.25%) |
Aug 23, 2018 | 6.672 | 6.689 | 6.639 | 6.650 | 77,189 | -0.03(-0.49%) |
Aug 22, 2018 | 6.694 | 6.711 | 6.656 | 6.683 | 80,836 | -0.01(-0.08%) |
Aug 21, 2018 | 6.683 | 6.700 | 6.678 | 6.689 | 87,103 | +0.02(+0.33%) |
Aug 20, 2018 | 6.656 | 6.694 | 6.645 | 6.667 | 135,656 | +0.01(+0.17%) |
Aug 17, 2018 | 6.678 | 6.683 | 6.656 | 6.656 | 93,446 | -0.01(-0.08%) |
Aug 16, 2018 | 6.628 | 6.661 | 6.628 | 6.661 | 37,016 | +0.03(+0.50%) |
Aug 15, 2018 | 6.612 | 6.645 | 6.612 | 6.628 | 117,270 | +0.00(+0.00%) |
Aug 14, 2018 | 6.645 | 6.645 | 6.623 | 6.628 | 169,109 | -0.03(-0.41%) |
Aug 13, 2018 | 6.667 | 6.689 | 6.639 | 6.656 | 89,530 | -0.02(-0.25%) |
Aug 10, 2018 | 6.661 | 6.689 | 6.639 | 6.672 | 112,354 | +0.01(+0.17%) |
Aug 09, 2018 | 6.623 | 6.661 | 6.623 | 6.661 | 100,233 | +0.03(+0.41%) |
Aug 08, 2018 | 6.650 | 6.656 | 6.617 | 6.634 | 73,770 | -0.01(-0.16%) |
Aug 07, 2018 | 6.672 | 6.672 | 6.618 | 6.645 | 129,808 | -0.02(-0.23%) |
Aug 06, 2018 | 6.639 | 6.672 | 6.639 | 6.660 | 52,393 | +0.02(+0.24%) |
Aug 03, 2018 | 6.634 | 6.656 | 6.617 | 6.645 | 78,573 | +0.01(+0.08%) |
Aug 02, 2018 | 6.667 | 6.683 | 6.574 | 6.639 | 421,767 | -0.04(-0.65%) |
Aug 01, 2018 | 6.677 | 6.683 | 6.650 | 6.683 | 124,402 | +0.01(+0.08%) |
Jul 31, 2018 | 6.645 | 6.683 | 6.645 | 6.677 | 62,105 | +0.01(+0.16%) |
Jul 30, 2018 | 6.661 | 6.672 | 6.634 | 6.667 | 100,260 | +0.02(+0.33%) |
Jul 27, 2018 | 6.634 | 6.667 | 6.606 | 6.645 | 187,000 | +0.01(+0.16%) |
Jul 26, 2018 | 6.677 | 6.677 | 6.612 | 6.634 | 125,601 | -0.02(-0.33%) |
Jul 25, 2018 | 6.645 | 6.677 | 6.628 | 6.656 | 107,929 | -0.02(-0.25%) |
Jul 24, 2018 | 6.672 | 6.682 | 6.645 | 6.672 | 93,602 | +0.04(+0.66%) |
Jul 23, 2018 | 6.623 | 6.661 | 6.596 | 6.628 | 77,346 | +0.03(+0.41%) |
Jul 20, 2018 | 6.585 | 6.628 | 6.579 | 6.601 | 85,278 | +0.00(+0.00%) |
Jul 19, 2018 | 6.546 | 6.617 | 6.546 | 6.601 | 70,693 | +0.04(+0.67%) |
Jul 18, 2018 | 6.475 | 6.596 | 6.465 | 6.557 | 424,025 | +0.08(+1.26%) |
Jul 17, 2018 | 6.470 | 6.491 | 6.448 | 6.475 | 131,768 | -0.01(-0.08%) |
Jul 16, 2018 | 6.486 | 6.528 | 6.454 | 6.481 | 116,500 | -0.01(-0.17%) |
Jul 13, 2018 | 6.519 | 6.519 | 6.475 | 6.492 | 173,214 | -0.03(-0.50%) |
Jul 12, 2018 | 6.579 | 6.579 | 6.525 | 6.525 | 104,672 | -0.05(-0.82%) |
Jul 11, 2018 | 6.530 | 6.585 | 6.530 | 6.579 | 87,607 | +0.04(+0.66%) |
Jul 10, 2018 | 6.568 | 6.595 | 6.520 | 6.536 | 76,333 | -0.03(-0.50%) |
Jul 09, 2018 | 6.579 | 6.595 | 6.557 | 6.568 | 143,770 | +0.01(+0.17%) |
Jul 06, 2018 | 6.563 | 6.593 | 6.536 | 6.557 | 124,094 | +0.02(+0.33%) |
Jul 05, 2018 | 6.471 | 6.552 | 6.471 | 6.536 | 117,965 | +0.03(+0.50%) |
Jul 03, 2018 | 6.503 | 6.503 | 6.503 | 0 | -0.02(-0.33%) | |
Jul 02, 2018 | 6.449 | 6.525 | 6.449 | 6.525 | 117,501 | +0.10(+1.60%) |
Jun 29, 2018 | 6.427 | 6.492 | 6.422 | 6.422 | 144,591 | -0.03(-0.42%) |
Jun 28, 2018 | 6.541 | 6.541 | 6.422 | 6.449 | 526,331 | -0.06(-0.92%) |
Jun 27, 2018 | 6.530 | 6.590 | 6.509 | 6.509 | 142,707 | -0.03(-0.50%) |
Jun 26, 2018 | 6.585 | 6.606 | 6.536 | 6.541 | 94,866 | -0.05(-0.82%) |
Jun 25, 2018 | 6.650 | 6.650 | 6.568 | 6.595 | 121,768 | -0.04(-0.65%) |
Jun 22, 2018 | 6.644 | 6.650 | 6.617 | 6.639 | 63,232 | +0.01(+0.08%) |
Jun 21, 2018 | 6.612 | 6.660 | 6.591 | 6.633 | 137,635 | +0.05(+0.74%) |
Jun 20, 2018 | 6.530 | 6.606 | 6.530 | 6.585 | 128,219 | +0.04(+0.57%) |
Jun 19, 2018 | 6.482 | 6.552 | 6.476 | 6.547 | 151,976 | +0.03(+0.51%) |
Jun 18, 2018 | 6.455 | 6.514 | 6.422 | 6.514 | 271,031 | +0.07(+1.01%) |
Jun 15, 2018 | 6.476 | 6.476 | 6.449 | 105,406 | -0.03(-0.42%) | |
Jun 14, 2018 | 6.482 | 6.514 | 6.470 | 6.476 | 237,089 | -0.05(-0.75%) |
Jun 13, 2018 | 6.590 | 6.612 | 6.476 | 6.525 | 232,540 | -0.04(-0.58%) |
Jun 12, 2018 | 6.639 | 6.644 | 6.552 | 6.563 | 219,594 | -0.10(-1.46%) |
Jun 11, 2018 | 6.671 | 6.691 | 6.624 | 6.660 | 121,923 | -0.02(-0.32%) |
Jun 08, 2018 | 6.612 | 6.704 | 6.612 | 6.682 | 131,450 | +0.07(+1.07%) |
Jun 07, 2018 | 6.735 | 6.735 | 6.579 | 6.612 | 389,348 | -0.10(-1.52%) |
Jun 06, 2018 | 6.746 | 6.714 | 110,225 | +0.00(+0.00%) | ||
Jun 05, 2018 | 6.682 | 6.746 | 6.644 | 6.714 | 220,671 | +0.06(+0.89%) |
Jun 04, 2018 | 6.601 | 6.655 | 6.587 | 6.655 | 141,758 | +0.09(+1.31%) |
Jun 01, 2018 | 6.606 | 6.639 | 6.520 | 6.569 | 140,264 | +0.01(+0.08%) |
May 31, 2018 | 6.569 | 6.606 | 6.547 | 6.563 | 112,606 | -0.02(-0.33%) |
May 30, 2018 | 6.596 | 6.612 | 6.558 | 6.585 | 137,254 | +0.02(+0.33%) |
May 29, 2018 | 6.601 | 6.601 | 6.520 | 6.563 | 209,749 | +0.00(+0.00%) |
May 25, 2018 | 6.563 | 6.563 | 6.563 | 0 | +0.03(+0.41%) | |
May 24, 2018 | 6.526 | 6.563 | 6.510 | 6.536 | 71,554 | +0.03(+0.41%) |
May 23, 2018 | 6.456 | 6.520 | 6.456 | 6.509 | 128,207 | +0.03(+0.50%) |
May 22, 2018 | 6.456 | 6.499 | 6.456 | 6.477 | 131,443 | +0.02(+0.29%) |
May 21, 2018 | 6.472 | 6.488 | 6.456 | 6.458 | 118,682 | -0.02(-0.29%) |
May 18, 2018 | 6.456 | 6.499 | 6.413 | 6.477 | 107,411 | +0.04(+0.58%) |
May 17, 2018 | 6.450 | 6.450 | 6.396 | 6.440 | 86,307 | +0.00(+0.06%) |
May 16, 2018 | 6.418 | 6.456 | 6.402 | 6.436 | 115,850 | -0.01(-0.23%) |
May 15, 2018 | 6.413 | 6.466 | 6.391 | 6.450 | 112,019 | +0.01(+0.17%) |
May 14, 2018 | 6.493 | 6.493 | 6.370 | 6.440 | 165,618 | -0.04(-0.58%) |
May 11, 2018 | 6.445 | 6.488 | 6.397 | 6.477 | 157,631 | +0.03(+0.50%) |
May 10, 2018 | 6.472 | 6.483 | 6.429 | 6.445 | 181,907 | -0.02(-0.25%) |
May 09, 2018 | 6.488 | 6.536 | 6.456 | 6.461 | 181,753 | +0.00(+0.00%) |
May 08, 2018 | 6.488 | 6.493 | 6.440 | 6.461 | 143,347 | +0.00(+0.00%) |
May 07, 2018 | 6.434 | 6.509 | 6.434 | 6.461 | 153,475 | +0.03(+0.50%) |
May 04, 2018 | 6.418 | 6.498 | 6.402 | 6.429 | 189,553 | +0.01(+0.17%) |
May 03, 2018 | 6.429 | 6.448 | 6.381 | 6.418 | 174,693 | -0.02(-0.25%) |
May 02, 2018 | 6.365 | 6.440 | 6.365 | 6.434 | 131,921 | +0.07(+1.18%) |
May 01, 2018 | 6.376 | 6.376 | 6.342 | 6.360 | 139,981 | -0.01(-0.08%) |
Apr 30, 2018 | 6.381 | 6.392 | 6.344 | 6.365 | 160,805 | +0.03(+0.42%) |
Apr 27, 2018 | 6.317 | 6.344 | 6.285 | 6.338 | 113,645 | +0.05(+0.85%) |
Apr 26, 2018 | 6.322 | 6.328 | 6.279 | 6.285 | 186,905 | -0.06(-0.93%) |
Apr 25, 2018 | 6.263 | 6.344 | 6.258 | 6.344 | 167,191 | +0.07(+1.11%) |
Apr 24, 2018 | 6.301 | 6.328 | 6.269 | 6.274 | 182,738 | +0.01(+0.17%) |
Apr 23, 2018 | 6.279 | 6.285 | 6.247 | 6.263 | 165,398 | +0.01(+0.17%) |
Apr 20, 2018 | 6.226 | 6.279 | 6.226 | 6.253 | 72,191 | +0.02(+0.26%) |
Apr 19, 2018 | 6.226 | 6.263 | 6.210 | 6.237 | 121,548 | +0.01(+0.17%) |
Apr 18, 2018 | 6.279 | 6.301 | 6.210 | 6.226 | 112,124 | -0.08(-1.27%) |
Apr 17, 2018 | 6.210 | 6.333 | 6.210 | 6.306 | 125,988 | +0.08(+1.29%) |
Apr 16, 2018 | 6.242 | 6.242 | 6.189 | 6.226 | 99,644 | +0.02(+0.34%) |
Apr 13, 2018 | 6.199 | 6.215 | 6.157 | 6.205 | 135,101 | -0.01(-0.17%) |
Apr 12, 2018 | 6.285 | 6.301 | 6.194 | 6.215 | 107,305 | -0.07(-1.19%) |
Apr 11, 2018 | 6.317 | 6.317 | 6.237 | 6.290 | 101,082 | -0.03(-0.42%) |
Apr 10, 2018 | 6.327 | 6.333 | 6.274 | 6.317 | 145,832 | +0.02(+0.34%) |
Apr 09, 2018 | 6.280 | 6.322 | 6.278 | 6.296 | 142,837 | +0.02(+0.25%) |
Apr 06, 2018 | 6.221 | 6.301 | 6.221 | 6.280 | 117,179 | +0.01(+0.08%) |
Apr 05, 2018 | 6.280 | 6.301 | 6.250 | 6.274 | 87,246 | +0.04(+0.59%) |
Apr 04, 2018 | 6.211 | 6.274 | 6.211 | 6.238 | 104,893 | -0.02(-0.25%) |
Apr 03, 2018 | 6.216 | 6.272 | 6.179 | 6.253 | 140,714 | +0.05(+0.85%) |
Apr 02, 2018 | 6.190 | 6.248 | 6.190 | 6.200 | 193,756 | +0.01(+0.09%) |
Mar 29, 2018 | 6.195 | 6.195 | 6.195 | 0 | +0.03(+0.43%) | |
Mar 28, 2018 | 6.126 | 6.184 | 6.121 | 6.168 | 158,303 | +0.05(+0.78%) |
Mar 27, 2018 | 6.121 | 6.142 | 6.113 | 6.121 | 93,841 | -0.01(-0.17%) |
Mar 26, 2018 | 6.084 | 6.147 | 6.084 | 6.131 | 152,863 | +0.05(+0.78%) |
Mar 23, 2018 | 6.089 | 6.137 | 6.031 | 6.084 | 138,610 | +0.03(+0.44%) |
Mar 22, 2018 | 6.004 | 6.068 | 6.004 | 6.057 | 73,478 | +0.04(+0.62%) |
Mar 21, 2018 | 6.041 | 6.047 | 5.979 | 6.020 | 120,942 | -0.01(-0.18%) |
Mar 20, 2018 | 6.068 | 6.079 | 6.025 | 6.031 | 109,933 | -0.01(-0.18%) |
Mar 19, 2018 | 6.115 | 6.126 | 6.041 | 6.041 | 236,437 | -0.11(-1.72%) |
Mar 16, 2018 | 6.084 | 6.163 | 6.084 | 6.147 | 160,956 | +0.05(+0.78%) |
Mar 15, 2018 | 6.084 | 6.133 | 6.084 | 6.100 | 128,745 | -0.01(-0.09%) |
Mar 14, 2018 | 6.100 | 6.153 | 6.078 | 6.105 | 131,356 | +0.02(+0.26%) |
Mar 13, 2018 | 6.078 | 6.115 | 6.068 | 6.089 | 87,130 | +0.02(+0.26%) |
Mar 12, 2018 | 6.094 | 6.139 | 6.073 | 6.073 | 72,185 | -0.02(-0.35%) |
Mar 09, 2018 | 6.068 | 6.105 | 6.068 | 6.094 | 110,665 | +0.03(+0.44%) |
Mar 08, 2018 | 6.047 | 6.081 | 6.036 | 6.068 | 139,644 | +0.01(+0.17%) |
Mar 07, 2018 | 6.084 | 6.057 | 167,139 | +0.02(+0.35%) | ||
Mar 06, 2018 | 6.052 | 6.052 | 6.020 | 6.036 | 103,625 | +0.05(+0.79%) |
Mar 05, 2018 | 6.026 | 6.042 | 5.989 | 5.989 | 107,560 | -0.04(-0.70%) |
Mar 02, 2018 | 6.015 | 6.036 | 6.005 | 6.031 | 238,158 | +0.02(+0.26%) |