Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.254 | 6.260 | 6.183 | 6.183 | 1,729,048 | -0.04(-0.72%) |
Feb 27, 2018 | 6.312 | 6.325 | 6.228 | 6.228 | 1,948,449 | -0.15(-2.41%) |
Feb 26, 2018 | 6.331 | 6.421 | 6.309 | 6.382 | 3,885,739 | +0.03(+0.40%) |
Feb 23, 2018 | 6.293 | 6.357 | 6.273 | 6.357 | 3,348,281 | +0.12(+1.85%) |
Feb 22, 2018 | 6.203 | 6.241 | 4,806,228 | +0.28(+4.63%) | ||
Feb 21, 2018 | 6.029 | 6.045 | 5.959 | 5.965 | 1,939,802 | -0.04(-0.64%) |
Feb 20, 2018 | 6.042 | 6.061 | 5.991 | 6.004 | 1,762,673 | -0.05(-0.85%) |
Feb 16, 2018 | 6.055 | 6.055 | 6.055 | 0 | +0.03(+0.53%) | |
Feb 15, 2018 | 5.972 | 6.023 | 5.943 | 6.023 | 1,820,570 | +0.03(+0.54%) |
Feb 14, 2018 | 5.901 | 5.991 | 5.894 | 5.991 | 1,540,148 | +0.04(+0.65%) |
Feb 13, 2018 | 5.907 | 5.952 | 5.888 | 5.952 | 2,258,942 | -0.05(-0.86%) |
Feb 12, 2018 | 5.984 | 6.023 | 5.952 | 6.004 | 2,584,524 | +0.08(+1.41%) |
Feb 09, 2018 | 5.952 | 5.968 | 5.772 | 5.920 | 4,967,128 | -0.01(-0.11%) |
Feb 08, 2018 | 6.081 | 5.927 | 5.927 | 4,520,324 | -0.21(-3.35%) | |
Feb 07, 2018 | 6.177 | 6.190 | 6.126 | 6.132 | 2,579,585 | -0.07(-1.14%) |
Feb 06, 2018 | 6.081 | 6.228 | 6.074 | 6.203 | 4,517,016 | +0.04(+0.63%) |
Feb 05, 2018 | 6.273 | 6.286 | 6.100 | 6.164 | 3,960,538 | -0.21(-3.32%) |
Feb 02, 2018 | 6.408 | 6.434 | 6.360 | 6.376 | 2,887,001 | -0.19(-2.84%) |
Feb 01, 2018 | 6.524 | 6.569 | 6.498 | 6.562 | 2,051,280 | -0.01(-0.20%) |
Jan 31, 2018 | 6.556 | 6.575 | 6.537 | 6.575 | 2,859,123 | -0.02(-0.29%) |
Jan 30, 2018 | 6.652 | 6.659 | 6.582 | 6.594 | 2,598,121 | -0.09(-1.34%) |
Jan 29, 2018 | 6.671 | 6.704 | 6.659 | 6.684 | 2,923,876 | -0.09(-1.33%) |
Jan 26, 2018 | 6.755 | 6.787 | 6.748 | 6.774 | 1,534,098 | +0.08(+1.25%) |
Jan 25, 2018 | 6.716 | 6.736 | 6.659 | 6.691 | 1,940,436 | -0.01(-0.10%) |
Jan 24, 2018 | 6.659 | 6.704 | 6.646 | 6.697 | 1,927,737 | +0.04(+0.68%) |
Jan 23, 2018 | 6.684 | 6.691 | 6.630 | 6.652 | 3,016,962 | +0.05(+0.78%) |
Jan 22, 2018 | 6.575 | 6.607 | 6.569 | 6.601 | 1,689,394 | +0.14(+2.19%) |
Jan 19, 2018 | 6.466 | 6.485 | 6.434 | 6.460 | 861,809 | +0.03(+0.40%) |
Jan 18, 2018 | 6.421 | 6.447 | 6.415 | 6.434 | 1,725,418 | -0.01(-0.20%) |
Jan 17, 2018 | 6.460 | 6.485 | 6.440 | 6.447 | 1,680,671 | -0.05(-0.79%) |
Jan 16, 2018 | 6.524 | 6.537 | 6.485 | 6.498 | 2,021,783 | +0.11(+1.71%) |
Jan 12, 2018 | 6.389 | 6.389 | 6.389 | 0 | +0.09(+1.43%) | |
Jan 11, 2018 | 6.325 | 6.331 | 6.273 | 6.299 | 1,758,072 | -0.01(-0.20%) |
Jan 10, 2018 | 6.305 | 6.312 | 1,469,094 | -0.07(-1.11%) | ||
Jan 09, 2018 | 6.389 | 6.395 | 6.350 | 6.382 | 1,482,713 | -0.04(-0.60%) |
Jan 08, 2018 | 6.415 | 6.421 | 6.389 | 6.421 | 1,432,763 | -0.02(-0.30%) |
Jan 05, 2018 | 6.427 | 6.440 | 6.404 | 6.440 | 1,244,796 | +0.04(+0.60%) |
Jan 04, 2018 | 6.395 | 6.424 | 6.376 | 6.402 | 2,037,804 | +0.13(+2.05%) |
Jan 03, 2018 | 6.273 | 6.293 | 6.241 | 6.273 | 1,503,087 | -0.04(-0.71%) |
Jan 02, 2018 | 6.305 | 6.325 | 6.293 | 6.318 | 1,703,822 | +0.10(+1.65%) |
Dec 29, 2017 | 6.216 | 6.216 | 6.216 | 0 | -0.04(-0.62%) | |
Dec 28, 2017 | 6.254 | 6.260 | 6.228 | 6.254 | 1,673,258 | +0.02(+0.31%) |
Dec 27, 2017 | 6.267 | 6.286 | 6.228 | 6.235 | 1,225,098 | -0.03(-0.41%) |
Dec 26, 2017 | 6.228 | 6.280 | 6.228 | 6.260 | 1,062,671 | +0.02(+0.31%) |
Dec 22, 2017 | 6.228 | 6.251 | 6.209 | 6.241 | 2,246,983 | -0.03(-0.41%) |
Dec 21, 2017 | 6.248 | 6.344 | 6.241 | 6.267 | 3,400,990 | -0.04(-0.61%) |
Dec 20, 2017 | 6.331 | 6.376 | 6.296 | 6.305 | 2,210,715 | -0.03(-0.51%) |
Dec 19, 2017 | 6.338 | 6.350 | 6.312 | 6.338 | 2,159,042 | +0.05(+0.82%) |
Dec 18, 2017 | 6.305 | 6.338 | 6.280 | 6.286 | 2,427,076 | +0.08(+1.35%) |
Dec 15, 2017 | 6.228 | 6.248 | 6.187 | 6.203 | 3,284,983 | +0.03(+0.42%) |
Dec 14, 2017 | 6.260 | 6.260 | 6.171 | 6.177 | 2,494,810 | -0.12(-1.94%) |
Dec 13, 2017 | 6.293 | 6.321 | 6.273 | 6.299 | 3,685,592 | +0.02(+0.31%) |
Dec 12, 2017 | 6.286 | 6.299 | 6.267 | 6.280 | 3,557,683 | -0.01(-0.15%) |
Dec 11, 2017 | 6.295 | 6.333 | 6.270 | 6.289 | 2,993,795 | -0.03(-0.40%) |
Dec 08, 2017 | 6.346 | 6.371 | 6.314 | 6.314 | 2,320,278 | -0.01(-0.10%) |
Dec 07, 2017 | 6.346 | 6.396 | 6.320 | 6.320 | 2,359,201 | +0.05(+0.80%) |
Dec 06, 2017 | 6.251 | 6.295 | 6.239 | 6.270 | 2,301,003 | -0.01(-0.20%) |
Dec 05, 2017 | 6.352 | 6.358 | 6.277 | 6.283 | 1,925,177 | -0.03(-0.50%) |
Dec 04, 2017 | 6.377 | 6.389 | 6.314 | 6.314 | 2,377,263 | -0.10(-1.56%) |
Dec 01, 2017 | 6.352 | 6.421 | 6.352 | 6.414 | 3,031,411 | +0.01(+0.10%) |
Nov 30, 2017 | 6.421 | 6.458 | 6.383 | 6.408 | 1,718,192 | +0.01(+0.20%) |
Nov 29, 2017 | 6.396 | 6.450 | 6.383 | 6.396 | 1,853,974 | +0.00(+0.00%) |
Nov 28, 2017 | 6.389 | 6.414 | 6.374 | 6.396 | 1,565,067 | +0.06(+0.99%) |
Nov 27, 2017 | 6.389 | 6.402 | 6.327 | 6.333 | 1,609,141 | -0.03(-0.39%) |
Nov 24, 2017 | 6.346 | 6.364 | 6.330 | 6.358 | 1,173,009 | +0.08(+1.20%) |
Nov 22, 2017 | 6.264 | 6.295 | 6.251 | 6.283 | 1,226,278 | +0.04(+0.60%) |
Nov 21, 2017 | 6.233 | 6.248 | 6.220 | 6.245 | 1,556,407 | -0.03(-0.40%) |
Nov 20, 2017 | 6.314 | 6.324 | 6.264 | 6.270 | 1,671,078 | +0.00(+0.00%) |
Nov 17, 2017 | 6.264 | 6.289 | 6.240 | 6.270 | 2,630,180 | -0.01(-0.20%) |
Nov 16, 2017 | 6.314 | 6.324 | 6.277 | 6.283 | 2,127,238 | +0.01(+0.20%) |
Nov 15, 2017 | 6.239 | 6.295 | 6.236 | 6.270 | 2,214,611 | +0.05(+0.81%) |
Nov 14, 2017 | 6.220 | 6.233 | 6.195 | 6.220 | 1,677,534 | +0.01(+0.20%) |
Nov 13, 2017 | 6.189 | 6.220 | 6.164 | 6.208 | 1,901,953 | -0.08(-1.30%) |
Nov 10, 2017 | 6.289 | 6.295 | 6.258 | 6.289 | 1,872,264 | -0.04(-0.59%) |
Nov 09, 2017 | 6.270 | 6.327 | 6.264 | 6.327 | 2,263,599 | +0.02(+0.30%) |
Nov 08, 2017 | 6.308 | 6.327 | 6.295 | 6.308 | 2,125,835 | -0.03(-0.49%) |
Nov 07, 2017 | 6.383 | 6.389 | 6.311 | 6.339 | 1,469,691 | -0.07(-1.08%) |
Nov 06, 2017 | 6.383 | 6.421 | 6.352 | 6.408 | 1,804,718 | -0.03(-0.39%) |
Nov 03, 2017 | 6.465 | 6.465 | 6.405 | 6.433 | 2,321,860 | -0.13(-2.01%) |
Nov 02, 2017 | 6.546 | 6.590 | 6.534 | 6.565 | 1,933,682 | +0.01(+0.10%) |
Nov 01, 2017 | 6.584 | 6.596 | 6.527 | 6.559 | 2,666,569 | +0.03(+0.48%) |
Oct 31, 2017 | 6.515 | 6.574 | 6.496 | 6.527 | 2,637,859 | +0.09(+1.36%) |
Oct 30, 2017 | 6.433 | 6.483 | 6.430 | 6.440 | 3,485,198 | +0.16(+2.60%) |
Oct 27, 2017 | 6.302 | 6.335 | 6.239 | 6.277 | 4,734,185 | -0.11(-1.67%) |
Oct 26, 2017 | 6.458 | 6.490 | 6.374 | 6.383 | 4,829,597 | -0.12(-1.83%) |
Oct 25, 2017 | 6.559 | 6.565 | 6.471 | 6.502 | 2,611,997 | +0.04(+0.68%) |
Oct 24, 2017 | 6.483 | 6.521 | 6.452 | 6.458 | 1,917,437 | +0.01(+0.10%) |
Oct 23, 2017 | 6.521 | 6.521 | 6.443 | 6.452 | 1,576,318 | -0.06(-0.87%) |
Oct 20, 2017 | 6.540 | 6.546 | 6.496 | 6.509 | 1,988,429 | -0.01(-0.19%) |
Oct 19, 2017 | 6.521 | 6.540 | 6.496 | 6.521 | 1,625,173 | -0.08(-1.14%) |
Oct 18, 2017 | 6.565 | 6.603 | 6.565 | 6.596 | 1,785,169 | +0.01(+0.10%) |
Oct 17, 2017 | 6.628 | 6.646 | 6.584 | 6.590 | 1,804,036 | -0.07(-1.04%) |
Oct 16, 2017 | 6.697 | 6.697 | 6.646 | 6.659 | 1,760,447 | -0.13(-1.85%) |
Oct 13, 2017 | 6.784 | 6.810 | 6.775 | 6.784 | 1,156,565 | +0.01(+0.09%) |
Oct 12, 2017 | 6.772 | 6.797 | 6.742 | 6.778 | 1,616,541 | -0.04(-0.64%) |
Oct 11, 2017 | 6.791 | 6.847 | 6.791 | 6.822 | 1,882,935 | +0.05(+0.74%) |
Oct 10, 2017 | 6.640 | 6.781 | 6.615 | 6.772 | 4,474,099 | +0.13(+1.98%) |
Oct 09, 2017 | 6.646 | 6.656 | 6.621 | 6.640 | 1,678,661 | +0.05(+0.76%) |
Oct 06, 2017 | 6.571 | 6.590 | 6.549 | 6.590 | 1,997,262 | +0.03(+0.48%) |
Oct 05, 2017 | 6.534 | 6.640 | 6.534 | 6.559 | 3,144,156 | +0.13(+2.05%) |
Oct 04, 2017 | 6.477 | 6.477 | 6.421 | 6.427 | 3,635,026 | -0.19(-2.94%) |
Oct 03, 2017 | 6.590 | 6.621 | 6.578 | 6.621 | 1,536,247 | -0.01(-0.19%) |
Oct 02, 2017 | 6.615 | 6.646 | 6.609 | 6.634 | 1,474,624 | -0.13(-1.95%) |
Sep 29, 2017 | 6.728 | 6.788 | 6.709 | 6.766 | 1,717,381 | +0.00(+0.00%) |
Sep 28, 2017 | 6.778 | 6.788 | 6.747 | 6.766 | 1,677,360 | -0.03(-0.37%) |
Sep 27, 2017 | 6.810 | 6.791 | 2,353,173 | +0.18(+2.75%) | ||
Sep 26, 2017 | 6.615 | 6.621 | 6.578 | 6.609 | 1,600,001 | -0.09(-1.31%) |
Sep 25, 2017 | 6.734 | 6.741 | 6.646 | 6.697 | 1,851,609 | -0.06(-0.93%) |
Sep 22, 2017 | 6.766 | 6.778 | 6.735 | 6.759 | 1,511,543 | -0.01(-0.09%) |
Sep 21, 2017 | 6.747 | 6.772 | 6.728 | 6.766 | 855,141 | -0.05(-0.74%) |
Sep 20, 2017 | 6.847 | 6.860 | 6.772 | 6.816 | 1,497,089 | -0.07(-1.00%) |
Sep 19, 2017 | 6.853 | 6.897 | 6.853 | 6.885 | 2,139,976 | +0.05(+0.73%) |
Sep 18, 2017 | 6.847 | 6.878 | 6.816 | 6.835 | 1,433,057 | +0.06(+0.83%) |
Sep 15, 2017 | 6.766 | 6.794 | 6.753 | 6.778 | 2,544,467 | +0.04(+0.65%) |
Sep 14, 2017 | 6.715 | 6.747 | 6.706 | 6.734 | 1,433,682 | -0.03(-0.37%) |
Sep 13, 2017 | 6.784 | 6.797 | 6.753 | 6.759 | 1,765,056 | -0.03(-0.37%) |
Sep 12, 2017 | 6.810 | 6.816 | 6.784 | 6.784 | 1,525,289 | -0.05(-0.73%) |
Sep 11, 2017 | 6.803 | 6.850 | 6.803 | 6.835 | 1,844,956 | +0.12(+1.77%) |
Sep 08, 2017 | 6.734 | 6.747 | 6.709 | 6.715 | 1,412,207 | +0.02(+0.28%) |
Sep 07, 2017 | 6.684 | 6.715 | 6.668 | 6.697 | 2,294,608 | +0.07(+1.04%) |
Sep 06, 2017 | 6.628 | 6.659 | 6.615 | 6.628 | 1,875,725 | +0.02(+0.28%) |
Sep 05, 2017 | 6.653 | 6.665 | 6.590 | 6.609 | 3,006,524 | -0.14(-2.04%) |
Sep 01, 2017 | 6.778 | 6.784 | 6.741 | 6.747 | 810,715 | -0.01(-0.09%) |
Aug 31, 2017 | 6.753 | 6.766 | 6.725 | 6.753 | 2,609,793 | +0.03(+0.37%) |
Aug 30, 2017 | 6.741 | 6.766 | 6.722 | 6.728 | 1,663,456 | -0.06(-0.83%) |
Aug 29, 2017 | 6.741 | 6.797 | 6.741 | 6.784 | 1,243,709 | -0.01(-0.09%) |
Aug 28, 2017 | 6.828 | 6.841 | 6.778 | 6.791 | 855,276 | -0.01(-0.18%) |
Aug 25, 2017 | 6.766 | 6.831 | 6.750 | 6.803 | 1,102,015 | +0.06(+0.93%) |
Aug 24, 2017 | 6.772 | 6.775 | 6.734 | 6.741 | 919,333 | -0.01(-0.19%) |
Aug 23, 2017 | 6.747 | 6.766 | 6.728 | 6.753 | 1,407,083 | -0.01(-0.19%) |
Aug 22, 2017 | 6.759 | 6.778 | 6.750 | 6.766 | 854,841 | +0.00(+0.00%) |
Aug 21, 2017 | 6.803 | 6.803 | 6.753 | 6.766 | 1,066,101 | +0.02(+0.28%) |
Aug 18, 2017 | 6.759 | 6.781 | 6.741 | 6.747 | 1,446,759 | +0.00(+0.00%) |
Aug 17, 2017 | 6.835 | 6.853 | 6.741 | 6.747 | 1,371,015 | -0.15(-2.18%) |
Aug 16, 2017 | 6.897 | 6.910 | 6.872 | 6.897 | 1,599,777 | -0.01(-0.18%) |
Aug 15, 2017 | 6.935 | 6.947 | 6.891 | 6.910 | 1,320,136 | -0.07(-0.99%) |
Aug 14, 2017 | 6.929 | 6.998 | 6.926 | 6.979 | 1,688,235 | +0.15(+2.20%) |
Aug 11, 2017 | 6.885 | 6.897 | 6.791 | 6.828 | 2,590,424 | -0.13(-1.89%) |
Aug 10, 2017 | 7.079 | 7.079 | 6.935 | 6.960 | 2,382,983 | -0.16(-2.20%) |
Aug 09, 2017 | 7.104 | 7.136 | 7.085 | 7.117 | 1,212,179 | -0.08(-1.13%) |
Aug 08, 2017 | 7.179 | 7.255 | 7.173 | 7.198 | 1,681,001 | +0.01(+0.17%) |
Aug 07, 2017 | 7.179 | 7.192 | 7.154 | 7.186 | 922,809 | +0.00(+0.00%) |
Aug 04, 2017 | 7.123 | 7.186 | 7.117 | 7.186 | 1,333,905 | +0.11(+1.51%) |
Aug 03, 2017 | 7.060 | 7.092 | 7.042 | 7.079 | 1,477,039 | -0.02(-0.27%) |
Aug 02, 2017 | 7.117 | 7.132 | 7.060 | 7.098 | 1,164,855 | -0.04(-0.61%) |
Aug 01, 2017 | 7.173 | 7.189 | 7.129 | 7.142 | 1,966,941 | +0.07(+0.98%) |
Jul 31, 2017 | 7.079 | 7.096 | 7.054 | 7.073 | 2,398,542 | -0.06(-0.79%) |
Jul 28, 2017 | 7.085 | 7.132 | 7.073 | 7.129 | 2,686,302 | -0.04(-0.61%) |
Jul 27, 2017 | 7.173 | 7.186 | 7.104 | 7.173 | 3,554,761 | +0.29(+4.19%) |
Jul 26, 2017 | 6.904 | 6.904 | 6.835 | 6.885 | 2,017,262 | +0.06(+0.92%) |
Jul 25, 2017 | 6.904 | 6.916 | 6.816 | 6.822 | 1,671,590 | +0.00(+0.00%) |
Jul 24, 2017 | 6.816 | 6.847 | 6.784 | 6.822 | 1,473,117 | +0.00(+0.00%) |
Jul 21, 2017 | 6.853 | 6.860 | 6.778 | 6.822 | 1,238,166 | -0.01(-0.18%) |
Jul 20, 2017 | 6.828 | 6.860 | 6.806 | 6.835 | 1,494,536 | +0.10(+1.49%) |
Jul 19, 2017 | 6.734 | 6.751 | 6.722 | 6.734 | 1,074,370 | -0.01(-0.19%) |
Jul 18, 2017 | 6.766 | 6.788 | 6.741 | 6.747 | 1,190,849 | +0.00(+0.00%) |
Jul 17, 2017 | 6.722 | 6.753 | 6.722 | 6.747 | 1,189,291 | +0.06(+0.84%) |
Jul 14, 2017 | 6.703 | 6.712 | 6.672 | 6.690 | 1,663,147 | -0.01(-0.09%) |
Jul 13, 2017 | 6.665 | 6.709 | 6.653 | 6.697 | 2,101,657 | +0.13(+1.91%) |
Jul 12, 2017 | 6.527 | 6.578 | 6.527 | 6.571 | 2,226,394 | +0.06(+0.87%) |
Jul 11, 2017 | 6.477 | 6.521 | 6.477 | 6.515 | 1,354,333 | +0.06(+0.97%) |
Jul 10, 2017 | 6.402 | 6.471 | 6.396 | 6.452 | 1,505,792 | -0.03(-0.48%) |
Jul 07, 2017 | 6.465 | 6.502 | 6.433 | 6.483 | 1,669,102 | +0.03(+0.39%) |
Jul 06, 2017 | 6.446 | 6.490 | 6.427 | 6.458 | 1,920,091 | -0.01(-0.10%) |
Jul 05, 2017 | 6.515 | 6.515 | 6.433 | 6.465 | 2,357,075 | -0.11(-1.62%) |
Jul 03, 2017 | 6.584 | 6.603 | 6.565 | 6.571 | 837,416 | +0.06(+0.87%) |
Jun 30, 2017 | 6.552 | 6.556 | 6.465 | 6.515 | 1,477,962 | +0.00(+0.00%) |
Jun 29, 2017 | 6.571 | 6.571 | 6.493 | 6.515 | 1,855,834 | -0.10(-1.52%) |
Jun 28, 2017 | 6.621 | 6.640 | 6.571 | 6.615 | 2,364,987 | -0.05(-0.75%) |
Jun 27, 2017 | 6.672 | 6.697 | 6.659 | 6.665 | 1,510,446 | -0.02(-0.28%) |
Jun 26, 2017 | 6.715 | 6.734 | 6.684 | 6.684 | 1,533,843 | +0.01(+0.19%) |
Jun 23, 2017 | 6.665 | 6.678 | 6.634 | 6.672 | 1,822,068 | +0.03(+0.38%) |
Jun 22, 2017 | 6.659 | 6.665 | 6.634 | 6.646 | 2,211,716 | -0.02(-0.28%) |
Jun 21, 2017 | 6.665 | 6.700 | 6.646 | 6.665 | 1,506,246 | -0.02(-0.28%) |
Jun 20, 2017 | 6.772 | 6.772 | 6.678 | 6.684 | 1,333,048 | -0.12(-1.75%) |
Jun 19, 2017 | 6.828 | 6.853 | 6.791 | 6.803 | 1,785,617 | +0.03(+0.46%) |
Jun 16, 2017 | 6.734 | 6.784 | 6.715 | 6.772 | 2,004,768 | +0.10(+1.50%) |
Jun 15, 2017 | 6.672 | 6.722 | 6.659 | 6.672 | 2,376,816 | -0.21(-3.10%) |
Jun 14, 2017 | 6.979 | 6.985 | 6.878 | 6.885 | 2,460,281 | -0.04(-0.63%) |
Jun 13, 2017 | 6.922 | 6.954 | 6.891 | 6.929 | 1,112,380 | +0.04(+0.57%) |
Jun 12, 2017 | 6.889 | 6.895 | 6.858 | 6.889 | 1,875,810 | +0.01(+0.18%) |
Jun 09, 2017 | 6.932 | 6.947 | 6.849 | 6.877 | 2,626,062 | -0.08(-1.15%) |
Jun 08, 2017 | 6.963 | 6.963 | 6.938 | 6.957 | 2,489,240 | -0.01(-0.09%) |
Jun 07, 2017 | 6.957 | 6.997 | 6.920 | 6.963 | 2,017,206 | -0.01(-0.09%) |
Jun 06, 2017 | 6.944 | 6.997 | 6.944 | 6.969 | 1,950,819 | +0.02(+0.27%) |
Jun 05, 2017 | 6.908 | 6.957 | 6.895 | 6.951 | 1,584,677 | -0.02(-0.26%) |
Jun 02, 2017 | 6.951 | 6.969 | 6.938 | 6.969 | 1,161,795 | +0.07(+0.98%) |
Jun 01, 2017 | 6.852 | 6.901 | 6.835 | 6.901 | 1,331,219 | +0.01(+0.09%) |
May 31, 2017 | 6.920 | 6.944 | 6.877 | 6.895 | 2,626,140 | +0.02(+0.27%) |
May 30, 2017 | 6.901 | 6.920 | 6.864 | 6.877 | 1,509,485 | -0.04(-0.62%) |
May 26, 2017 | 6.895 | 6.929 | 6.883 | 6.920 | 1,102,887 | -0.02(-0.35%) |
May 25, 2017 | 6.944 | 6.969 | 6.932 | 6.944 | 1,772,923 | +0.06(+0.89%) |
May 24, 2017 | 6.846 | 6.883 | 6.834 | 6.883 | 1,507,642 | -0.02(-0.36%) |
May 23, 2017 | 6.932 | 6.947 | 6.889 | 6.908 | 1,680,655 | +0.02(+0.36%) |
May 22, 2017 | 6.908 | 6.926 | 6.877 | 6.883 | 1,953,113 | +0.03(+0.45%) |
May 19, 2017 | 6.828 | 6.877 | 6.828 | 6.852 | 2,281,378 | +0.18(+2.76%) |
May 18, 2017 | 6.594 | 6.674 | 6.576 | 6.668 | 4,193,220 | -0.05(-0.73%) |
May 17, 2017 | 6.797 | 6.825 | 6.717 | 6.717 | 2,699,800 | -0.18(-2.58%) |
May 16, 2017 | 6.908 | 6.908 | 6.864 | 6.895 | 1,599,203 | +0.06(+0.90%) |
May 15, 2017 | 6.772 | 6.834 | 6.766 | 6.834 | 1,650,381 | +0.04(+0.63%) |
May 12, 2017 | 6.723 | 6.791 | 6.705 | 6.791 | 2,462,734 | +0.10(+1.47%) |
May 11, 2017 | 6.723 | 6.726 | 6.658 | 6.692 | 3,527,357 | -0.31(-4.39%) |
May 10, 2017 | 6.951 | 7.009 | 6.944 | 7.000 | 1,640,955 | +0.01(+0.09%) |
May 09, 2017 | 6.987 | 7.012 | 6.963 | 6.994 | 1,996,023 | -0.03(-0.44%) |
May 08, 2017 | 7.049 | 7.055 | 7.009 | 7.024 | 3,074,640 | -0.12(-1.72%) |
May 05, 2017 | 7.080 | 7.153 | 7.061 | 7.147 | 2,302,126 | +0.10(+1.39%) |
May 04, 2017 | 6.969 | 7.055 | 6.966 | 7.049 | 2,071,125 | +0.15(+2.23%) |
May 03, 2017 | 6.920 | 6.920 | 6.889 | 6.895 | 1,693,139 | -0.04(-0.62%) |
May 02, 2017 | 6.908 | 6.938 | 6.901 | 6.938 | 1,786,091 | +0.11(+1.62%) |
May 01, 2017 | 6.852 | 6.852 | 6.825 | 6.828 | 873,947 | +0.01(+0.09%) |
Apr 28, 2017 | 6.834 | 6.837 | 6.797 | 6.821 | 2,065,682 | -0.02(-0.36%) |
Apr 27, 2017 | 6.852 | 6.858 | 6.821 | 6.846 | 1,755,953 | -0.07(-1.07%) |
Apr 26, 2017 | 6.938 | 6.960 | 6.901 | 6.920 | 1,984,011 | -0.14(-1.92%) |
Apr 25, 2017 | 7.030 | 7.080 | 7.012 | 7.055 | 1,654,102 | +0.07(+0.97%) |
Apr 24, 2017 | 6.981 | 7.012 | 6.963 | 6.987 | 1,987,192 | +0.29(+4.31%) |
Apr 21, 2017 | 6.692 | 6.705 | 6.658 | 6.699 | 1,780,799 | -0.05(-0.73%) |
Apr 20, 2017 | 6.772 | 6.797 | 6.748 | 6.748 | 1,750,528 | +0.04(+0.64%) |
Apr 19, 2017 | 6.699 | 6.732 | 6.689 | 6.705 | 2,268,806 | +0.02(+0.28%) |
Apr 18, 2017 | 6.699 | 6.643 | 6.686 | 1,846,031 | -0.05(-0.73%) | |
Apr 17, 2017 | 6.723 | 6.742 | 6.699 | 6.735 | 1,500,393 | +0.07(+1.11%) |
Apr 13, 2017 | 6.674 | 6.699 | 6.656 | 6.662 | 1,879,942 | -0.09(-1.28%) |
Apr 12, 2017 | 6.711 | 6.754 | 6.699 | 6.748 | 1,292,311 | -0.04(-0.63%) |
Apr 11, 2017 | 6.778 | 6.797 | 6.723 | 6.791 | 1,946,542 | +0.05(+0.73%) |
Apr 10, 2017 | 6.742 | 6.754 | 6.705 | 6.742 | 2,051,288 | -0.04(-0.63%) |
Apr 07, 2017 | 6.791 | 6.809 | 6.766 | 6.785 | 1,202,472 | -0.03(-0.45%) |
Apr 06, 2017 | 6.821 | 6.864 | 6.803 | 6.815 | 1,764,068 | +0.02(+0.27%) |
Apr 05, 2017 | 6.834 | 6.846 | 6.791 | 6.797 | 2,269,471 | -0.06(-0.90%) |
Apr 04, 2017 | 6.791 | 6.871 | 6.772 | 6.858 | 1,746,777 | +0.03(+0.45%) |
Apr 03, 2017 | 6.852 | 6.852 | 6.766 | 6.828 | 1,747,879 | -0.05(-0.71%) |
Mar 31, 2017 | 6.834 | 6.895 | 6.828 | 6.877 | 1,897,093 | +0.01(+0.18%) |
Mar 30, 2017 | 6.871 | 6.892 | 6.858 | 6.864 | 1,100,168 | -0.04(-0.53%) |
Mar 29, 2017 | 6.871 | 6.908 | 6.834 | 6.901 | 1,943,739 | -0.08(-1.14%) |
Mar 28, 2017 | 6.957 | 6.997 | 6.947 | 6.981 | 1,818,108 | +0.01(+0.09%) |
Mar 27, 2017 | 6.957 | 6.987 | 6.944 | 6.975 | 2,257,687 | +0.05(+0.71%) |
Mar 24, 2017 | 6.920 | 6.951 | 6.901 | 6.926 | 2,244,183 | +0.01(+0.09%) |
Mar 23, 2017 | 6.864 | 6.951 | 6.858 | 6.920 | 1,901,433 | +0.01(+0.18%) |
Mar 22, 2017 | 6.914 | 6.926 | 6.889 | 6.908 | 3,575,798 | +0.07(+0.99%) |
Mar 21, 2017 | 6.981 | 6.997 | 6.840 | 6.840 | 3,569,769 | -0.06(-0.89%) |
Mar 20, 2017 | 6.938 | 6.944 | 6.877 | 6.901 | 2,683,394 | -0.08(-1.14%) |
Mar 17, 2017 | 6.951 | 7.000 | 6.932 | 6.981 | 2,996,745 | +0.08(+1.16%) |
Mar 16, 2017 | 6.840 | 6.914 | 6.840 | 6.901 | 3,255,109 | +0.15(+2.28%) |
Mar 15, 2017 | 6.619 | 6.778 | 6.619 | 6.748 | 3,697,339 | +0.12(+1.76%) |
Mar 14, 2017 | 6.631 | 6.640 | 6.606 | 6.631 | 2,925,224 | -0.12(-1.73%) |
Mar 13, 2017 | 6.729 | 6.760 | 6.711 | 6.748 | 2,397,666 | -0.01(-0.18%) |
Mar 10, 2017 | 6.742 | 6.766 | 6.723 | 6.760 | 2,067,482 | +0.05(+0.73%) |
Mar 09, 2017 | 6.686 | 6.717 | 6.662 | 6.711 | 3,282,723 | +0.14(+2.15%) |
Mar 08, 2017 | 6.600 | 6.600 | 6.563 | 6.570 | 1,554,709 | +0.01(+0.09%) |
Mar 07, 2017 | 6.526 | 6.576 | 6.526 | 6.563 | 2,684,762 | +0.00(+0.00%) |
Mar 06, 2017 | 6.526 | 6.570 | 6.517 | 6.563 | 4,498,111 | +0.08(+1.23%) |
Mar 03, 2017 | 6.440 | 6.490 | 6.404 | 6.483 | 3,295,661 | +0.10(+1.54%) |
Mar 02, 2017 | 6.354 | 6.397 | 6.354 | 6.385 | 3,616,092 | -0.02(-0.29%) |