Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 6.042 | 6.062 | 5.994 | 6.015 | 147,963 | -0.02(-0.26%) |
Feb 28, 2018 | 6.015 | 6.059 | 6.000 | 6.031 | 138,770 | +0.02(+0.26%) |
Feb 27, 2018 | 6.020 | 6.043 | 5.994 | 6.015 | 87,625 | -0.01(-0.09%) |
Feb 26, 2018 | 6.036 | 6.055 | 6.010 | 6.020 | 102,842 | -0.01(-0.17%) |
Feb 23, 2018 | 6.031 | 6.036 | 6.010 | 6.031 | 79,702 | +0.03(+0.53%) |
Feb 22, 2018 | 5.957 | 6.005 | 5.957 | 5.999 | 194,741 | +0.03(+0.53%) |
Feb 21, 2018 | 5.947 | 5.994 | 5.947 | 5.968 | 123,395 | +0.01(+0.18%) |
Feb 20, 2018 | 5.910 | 5.968 | 5.910 | 5.957 | 169,247 | +0.02(+0.35%) |
Feb 16, 2018 | 5.936 | 5.936 | 5.936 | 0 | -0.01(-0.18%) | |
Feb 15, 2018 | 5.957 | 5.968 | 5.921 | 5.947 | 186,536 | -0.02(-0.35%) |
Feb 14, 2018 | 5.905 | 6.010 | 5.905 | 5.968 | 146,755 | +0.04(+0.62%) |
Feb 13, 2018 | 5.957 | 5.994 | 5.905 | 5.931 | 440,444 | -0.04(-0.70%) |
Feb 12, 2018 | 5.942 | 5.989 | 5.942 | 5.973 | 215,066 | +0.04(+0.71%) |
Feb 09, 2018 | 6.068 | 6.068 | 5.910 | 5.931 | 311,836 | -0.09(-1.48%) |
Feb 08, 2018 | 6.057 | 6.062 | 6.000 | 6.020 | 99,443 | -0.05(-0.77%) |
Feb 07, 2018 | 6.041 | 6.083 | 6.026 | 6.067 | 93,455 | +0.07(+1.22%) |
Feb 06, 2018 | 6.000 | 6.026 | 5.953 | 5.994 | 185,501 | -0.01(-0.14%) |
Feb 05, 2018 | 5.989 | 6.066 | 5.974 | 6.003 | 220,676 | -0.08(-1.39%) |
Feb 02, 2018 | 6.078 | 6.135 | 6.052 | 6.087 | 225,696 | -0.02(-0.36%) |
Feb 01, 2018 | 6.067 | 6.133 | 6.067 | 6.109 | 125,833 | +0.06(+1.04%) |
Jan 31, 2018 | 6.088 | 6.088 | 6.036 | 6.047 | 90,689 | +0.00(+0.00%) |
Jan 30, 2018 | 6.031 | 6.052 | 6.000 | 6.047 | 124,748 | +0.00(+0.00%) |
Jan 29, 2018 | 6.094 | 6.096 | 6.031 | 6.047 | 154,880 | -0.05(-0.86%) |
Jan 26, 2018 | 6.104 | 6.151 | 6.083 | 6.099 | 139,036 | +0.01(+0.09%) |
Jan 25, 2018 | 6.094 | 6.109 | 6.083 | 6.094 | 118,561 | +0.01(+0.09%) |
Jan 24, 2018 | 6.083 | 6.099 | 6.051 | 6.088 | 97,340 | +0.03(+0.43%) |
Jan 23, 2018 | 6.036 | 6.083 | 6.036 | 6.062 | 158,865 | +0.01(+0.17%) |
Jan 22, 2018 | 6.067 | 6.073 | 6.026 | 6.052 | 135,674 | +0.01(+0.09%) |
Jan 19, 2018 | 6.036 | 6.054 | 6.000 | 6.047 | 167,102 | +0.04(+0.69%) |
Jan 18, 2018 | 6.052 | 6.099 | 6.000 | 6.005 | 173,414 | -0.03(-0.52%) |
Jan 17, 2018 | 6.052 | 6.062 | 6.031 | 6.036 | 223,935 | +0.00(+0.00%) |
Jan 16, 2018 | 6.130 | 6.130 | 6.031 | 6.036 | 211,736 | -0.02(-0.34%) |
Jan 12, 2018 | 6.057 | 6.057 | 6.057 | 0 | -0.03(-0.51%) | |
Jan 11, 2018 | 6.130 | 6.140 | 6.088 | 6.088 | 134,710 | -0.03(-0.51%) |
Jan 10, 2018 | 6.130 | 6.138 | 6.120 | 6.120 | 150,375 | -0.01(-0.08%) |
Jan 09, 2018 | 6.151 | 6.187 | 6.125 | 6.125 | 151,922 | -0.04(-0.59%) |
Jan 08, 2018 | 6.104 | 6.171 | 6.094 | 6.161 | 144,796 | +0.08(+1.36%) |
Jan 05, 2018 | 6.151 | 6.151 | 6.078 | 6.078 | 161,168 | -0.04(-0.68%) |
Jan 04, 2018 | 6.145 | 6.167 | 6.120 | 6.120 | 141,658 | -0.02(-0.36%) |
Jan 03, 2018 | 6.099 | 6.166 | 5.980 | 6.142 | 167,260 | +0.05(+0.79%) |
Jan 02, 2018 | 6.047 | 6.094 | 6.032 | 6.094 | 184,734 | +0.05(+0.77%) |
Dec 29, 2017 | 6.047 | 6.047 | 6.047 | 0 | +0.03(+0.43%) | |
Dec 28, 2017 | 6.016 | 6.042 | 6.016 | 6.021 | 70,719 | +0.02(+0.26%) |
Dec 27, 2017 | 6.006 | 6.037 | 5.994 | 6.006 | 169,332 | -0.01(-0.17%) |
Dec 26, 2017 | 6.021 | 6.035 | 6.006 | 6.016 | 81,634 | -0.01(-0.17%) |
Dec 22, 2017 | 6.011 | 6.037 | 5.985 | 6.026 | 75,092 | +0.04(+0.69%) |
Dec 21, 2017 | 5.990 | 6.032 | 5.975 | 5.985 | 131,571 | -0.02(-0.26%) |
Dec 20, 2017 | 6.001 | 6.006 | 5.986 | 6.001 | 92,627 | +0.00(+0.05%) |
Dec 19, 2017 | 6.021 | 6.021 | 5.975 | 5.997 | 183,604 | +0.00(+0.03%) |
Dec 18, 2017 | 6.021 | 6.037 | 5.985 | 5.995 | 161,685 | -0.03(-0.52%) |
Dec 15, 2017 | 6.047 | 6.057 | 6.026 | 6.026 | 141,689 | -0.04(-0.60%) |
Dec 14, 2017 | 5.975 | 6.078 | 5.964 | 6.063 | 250,952 | +0.07(+1.12%) |
Dec 13, 2017 | 6.011 | 6.021 | 5.980 | 5.995 | 211,387 | +0.00(+0.00%) |
Dec 12, 2017 | 6.032 | 6.042 | 5.972 | 5.995 | 138,424 | -0.06(-0.94%) |
Dec 11, 2017 | 6.016 | 6.094 | 6.016 | 6.052 | 159,767 | +0.02(+0.26%) |
Dec 08, 2017 | 6.083 | 6.094 | 6.016 | 6.037 | 115,557 | -0.02(-0.34%) |
Dec 07, 2017 | 6.037 | 6.057 | 6.001 | 6.057 | 194,772 | +0.01(+0.17%) |
Dec 06, 2017 | 6.032 | 6.063 | 6.016 | 6.047 | 194,550 | +0.04(+0.60%) |
Dec 05, 2017 | 6.006 | 6.016 | 6.001 | 6.011 | 90,024 | +0.04(+0.60%) |
Dec 04, 2017 | 5.975 | 6.011 | 5.970 | 5.975 | 190,268 | +0.01(+0.09%) |
Dec 01, 2017 | 5.872 | 5.970 | 5.872 | 5.970 | 200,089 | +0.10(+1.66%) |
Nov 30, 2017 | 5.965 | 6.001 | 5.826 | 5.872 | 324,366 | -0.10(-1.72%) |
Nov 29, 2017 | 5.996 | 5.996 | 5.908 | 5.975 | 224,131 | -0.01(-0.09%) |
Nov 28, 2017 | 5.955 | 5.996 | 5.931 | 5.981 | 167,974 | +0.03(+0.44%) |
Nov 27, 2017 | 5.980 | 5.995 | 5.939 | 5.955 | 257,970 | -0.05(-0.77%) |
Nov 24, 2017 | 5.975 | 6.027 | 5.955 | 6.001 | 114,352 | +0.03(+0.43%) |
Nov 22, 2017 | 5.986 | 6.021 | 5.960 | 5.975 | 71,598 | -0.01(-0.17%) |
Nov 21, 2017 | 5.986 | 6.031 | 5.970 | 5.986 | 123,313 | +0.01(+0.17%) |
Nov 20, 2017 | 6.011 | 6.042 | 5.950 | 5.975 | 140,437 | -0.04(-0.60%) |
Nov 17, 2017 | 5.991 | 6.032 | 5.980 | 6.011 | 123,420 | +0.03(+0.43%) |
Nov 16, 2017 | 5.914 | 5.996 | 5.914 | 5.986 | 218,513 | +0.10(+1.66%) |
Nov 15, 2017 | 5.811 | 5.924 | 5.729 | 5.888 | 531,552 | +0.01(+0.17%) |
Nov 14, 2017 | 5.970 | 5.970 | 5.862 | 5.878 | 307,316 | -0.10(-1.72%) |
Nov 13, 2017 | 6.093 | 6.116 | 5.980 | 5.980 | 268,961 | -0.12(-1.94%) |
Nov 10, 2017 | 6.114 | 6.119 | 6.099 | 6.099 | 71,916 | -0.03(-0.42%) |
Nov 09, 2017 | 6.119 | 6.140 | 6.094 | 6.124 | 137,120 | -0.01(-0.17%) |
Nov 08, 2017 | 6.170 | 6.180 | 6.119 | 6.134 | 180,742 | -0.02(-0.25%) |
Nov 07, 2017 | 6.160 | 6.160 | 6.145 | 6.150 | 136,083 | -0.01(-0.08%) |
Nov 06, 2017 | 6.134 | 6.155 | 6.134 | 6.155 | 75,504 | +0.02(+0.33%) |
Nov 03, 2017 | 6.119 | 6.160 | 6.119 | 6.135 | 152,864 | +0.02(+0.34%) |
Nov 02, 2017 | 6.109 | 6.150 | 6.109 | 6.114 | 169,599 | -0.02(-0.33%) |
Nov 01, 2017 | 6.155 | 6.160 | 6.122 | 6.134 | 127,127 | -0.01(-0.17%) |
Oct 31, 2017 | 6.068 | 6.150 | 6.068 | 6.145 | 238,023 | +0.08(+1.35%) |
Oct 30, 2017 | 6.109 | 6.109 | 6.063 | 6.063 | 119,281 | -0.03(-0.42%) |
Oct 27, 2017 | 6.058 | 6.114 | 6.032 | 6.089 | 421,220 | +0.05(+0.76%) |
Oct 26, 2017 | 6.053 | 6.058 | 6.017 | 6.043 | 90,588 | +0.02(+0.34%) |
Oct 25, 2017 | 6.089 | 6.089 | 5.987 | 6.022 | 215,096 | -0.06(-1.01%) |
Oct 24, 2017 | 6.058 | 6.094 | 6.032 | 6.083 | 154,603 | +0.02(+0.25%) |
Oct 23, 2017 | 6.048 | 6.114 | 6.048 | 6.068 | 96,862 | +0.01(+0.08%) |
Oct 20, 2017 | 6.017 | 6.083 | 6.002 | 6.063 | 190,463 | +0.05(+0.76%) |
Oct 19, 2017 | 5.987 | 6.089 | 5.874 | 6.017 | 523,052 | +0.01(+0.17%) |
Oct 18, 2017 | 6.145 | 6.145 | 6.002 | 6.007 | 450,307 | -0.15(-2.40%) |
Oct 17, 2017 | 6.206 | 6.206 | 6.059 | 6.155 | 490,359 | -0.06(-0.90%) |
Oct 16, 2017 | 6.206 | 6.211 | 6.180 | 6.211 | 164,277 | +0.01(+0.08%) |
Oct 13, 2017 | 6.216 | 6.226 | 6.201 | 6.206 | 139,991 | -0.02(-0.25%) |
Oct 12, 2017 | 6.231 | 6.241 | 6.201 | 6.221 | 202,439 | -0.01(-0.08%) |
Oct 11, 2017 | 6.226 | 6.240 | 6.211 | 6.226 | 117,131 | +0.00(+0.00%) |
Oct 10, 2017 | 6.241 | 6.269 | 6.201 | 6.226 | 171,318 | +0.00(+0.00%) |
Oct 09, 2017 | 6.241 | 6.241 | 6.206 | 6.226 | 127,365 | +0.01(+0.16%) |
Oct 06, 2017 | 6.241 | 6.241 | 6.125 | 6.216 | 140,747 | -0.03(-0.41%) |
Oct 05, 2017 | 6.201 | 6.252 | 6.181 | 6.241 | 105,590 | +0.03(+0.41%) |
Oct 04, 2017 | 6.191 | 6.216 | 6.171 | 6.216 | 181,501 | +0.04(+0.66%) |
Oct 03, 2017 | 6.186 | 6.186 | 6.150 | 6.176 | 213,904 | +0.02(+0.33%) |
Oct 02, 2017 | 6.145 | 6.196 | 6.145 | 6.155 | 151,920 | +0.02(+0.33%) |
Sep 29, 2017 | 6.125 | 6.201 | 6.115 | 6.135 | 235,295 | -0.01(-0.16%) |
Sep 28, 2017 | 6.120 | 6.155 | 6.109 | 6.145 | 166,687 | +0.03(+0.50%) |
Sep 27, 2017 | 6.140 | 6.145 | 6.095 | 6.115 | 134,719 | -0.03(-0.41%) |
Sep 26, 2017 | 6.115 | 6.155 | 6.074 | 6.140 | 172,062 | +0.01(+0.17%) |
Sep 25, 2017 | 6.135 | 6.140 | 6.105 | 6.130 | 100,419 | -0.01(-0.16%) |
Sep 22, 2017 | 6.079 | 6.140 | 6.079 | 6.140 | 111,655 | +0.05(+0.83%) |
Sep 21, 2017 | 6.110 | 6.133 | 6.079 | 6.090 | 191,144 | -0.01(-0.17%) |
Sep 20, 2017 | 6.079 | 6.100 | 6.064 | 6.100 | 159,899 | +0.03(+0.50%) |
Sep 19, 2017 | 6.090 | 6.105 | 6.069 | 6.069 | 171,946 | -0.03(-0.42%) |
Sep 18, 2017 | 6.110 | 6.145 | 6.085 | 6.095 | 235,413 | -0.03(-0.41%) |
Sep 15, 2017 | 6.100 | 6.140 | 6.100 | 6.120 | 110,883 | +0.01(+0.17%) |
Sep 14, 2017 | 6.105 | 6.125 | 6.105 | 6.110 | 66,527 | -0.02(-0.33%) |
Sep 13, 2017 | 6.105 | 6.135 | 6.105 | 6.130 | 73,338 | +0.02(+0.33%) |
Sep 12, 2017 | 6.105 | 6.135 | 6.105 | 6.110 | 114,085 | +0.00(+0.00%) |
Sep 11, 2017 | 6.160 | 6.191 | 6.105 | 6.110 | 188,268 | -0.04(-0.66%) |
Sep 08, 2017 | 6.140 | 6.165 | 6.115 | 6.150 | 216,717 | -0.01(-0.08%) |
Sep 07, 2017 | 6.135 | 6.181 | 6.095 | 6.155 | 248,034 | +0.01(+0.08%) |
Sep 06, 2017 | 6.130 | 6.155 | 6.100 | 6.150 | 145,812 | +0.05(+0.82%) |
Sep 05, 2017 | 6.100 | 6.150 | 6.096 | 6.100 | 123,145 | -0.01(-0.08%) |