Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.902 | 5.942 | 5.902 | 5.908 | 246,091 | -0.03(-0.47%) |
May 30, 2018 | 5.981 | 5.981 | 5.925 | 5.936 | 195,630 | -0.02(-0.38%) |
May 29, 2018 | 6.020 | 6.020 | 5.947 | 5.959 | 150,571 | -0.06(-0.93%) |
May 25, 2018 | 6.015 | 6.015 | 6.015 | 0 | +0.02(+0.38%) | |
May 24, 2018 | 6.015 | 6.020 | 5.964 | 5.992 | 205,868 | -0.04(-0.74%) |
May 23, 2018 | 6.004 | 6.037 | 6.004 | 6.037 | 183,220 | +0.03(+0.56%) |
May 22, 2018 | 6.049 | 6.060 | 5.998 | 6.004 | 250,066 | -0.04(-0.65%) |
May 21, 2018 | 6.065 | 6.065 | 6.004 | 6.043 | 223,655 | +0.03(+0.47%) |
May 18, 2018 | 6.054 | 6.071 | 5.992 | 6.015 | 156,634 | -0.04(-0.74%) |
May 17, 2018 | 6.093 | 6.093 | 6.049 | 6.060 | 77,586 | -0.05(-0.83%) |
May 16, 2018 | 6.060 | 6.122 | 6.043 | 6.110 | 102,040 | +0.08(+1.40%) |
May 15, 2018 | 6.155 | 6.155 | 5.874 | 6.026 | 534,640 | -0.14(-2.28%) |
May 14, 2018 | 6.200 | 6.217 | 6.167 | 6.167 | 111,895 | -0.04(-0.72%) |
May 11, 2018 | 6.172 | 6.217 | 6.161 | 6.212 | 203,987 | +0.05(+0.82%) |
May 10, 2018 | 6.105 | 6.183 | 6.105 | 6.161 | 120,800 | +0.04(+0.64%) |
May 09, 2018 | 6.144 | 6.144 | 6.093 | 6.122 | 174,325 | -0.01(-0.09%) |
May 08, 2018 | 6.195 | 6.228 | 6.105 | 6.127 | 281,357 | -0.06(-0.91%) |
May 07, 2018 | 6.268 | 6.281 | 6.161 | 6.183 | 131,577 | -0.08(-1.26%) |
May 04, 2018 | 6.296 | 6.307 | 6.228 | 6.262 | 127,103 | -0.03(-0.54%) |
May 03, 2018 | 6.346 | 6.375 | 6.296 | 6.296 | 112,898 | -0.05(-0.80%) |
May 02, 2018 | 6.369 | 6.372 | 6.341 | 6.346 | 79,782 | -0.02(-0.35%) |
May 01, 2018 | 6.403 | 6.403 | 6.363 | 6.369 | 95,369 | +0.00(+0.00%) |
Apr 30, 2018 | 6.403 | 6.414 | 6.369 | 6.369 | 128,039 | -0.04(-0.61%) |
Apr 27, 2018 | 6.420 | 6.420 | 6.391 | 6.408 | 71,611 | +0.03(+0.44%) |
Apr 26, 2018 | 6.414 | 6.414 | 6.380 | 6.380 | 116,298 | +0.02(+0.35%) |
Apr 25, 2018 | 6.363 | 6.369 | 6.346 | 6.358 | 218,436 | -0.01(-0.18%) |
Apr 24, 2018 | 6.408 | 6.408 | 6.369 | 6.369 | 82,591 | -0.03(-0.44%) |
Apr 23, 2018 | 6.380 | 6.403 | 6.346 | 6.397 | 225,861 | +0.05(+0.80%) |
Apr 20, 2018 | 6.408 | 6.408 | 6.346 | 6.346 | 149,747 | -0.10(-1.57%) |
Apr 19, 2018 | 6.403 | 6.448 | 6.391 | 6.448 | 131,515 | +0.03(+0.44%) |
Apr 18, 2018 | 6.414 | 6.453 | 6.403 | 6.420 | 202,737 | -0.01(-0.09%) |
Apr 17, 2018 | 6.498 | 6.504 | 6.425 | 6.425 | 255,132 | -0.06(-0.95%) |
Apr 16, 2018 | 6.487 | 6.504 | 6.487 | 6.487 | 104,278 | +0.00(+0.00%) |
Apr 13, 2018 | 6.487 | 6.493 | 6.470 | 6.487 | 96,651 | -0.01(-0.17%) |
Apr 12, 2018 | 6.470 | 6.504 | 6.470 | 6.498 | 294,970 | +0.02(+0.35%) |
Apr 11, 2018 | 6.459 | 6.487 | 6.436 | 6.476 | 248,258 | +0.01(+0.17%) |
Apr 10, 2018 | 6.465 | 6.465 | 6.431 | 6.465 | 122,933 | +0.02(+0.35%) |
Apr 09, 2018 | 6.465 | 6.465 | 6.415 | 6.442 | 245,001 | -0.01(-0.09%) |
Apr 06, 2018 | 6.431 | 6.459 | 6.414 | 6.448 | 166,932 | +0.05(+0.79%) |
Apr 05, 2018 | 6.431 | 6.431 | 6.391 | 6.397 | 131,115 | +0.01(+0.18%) |
Apr 04, 2018 | 6.358 | 6.397 | 6.355 | 6.386 | 206,780 | -0.02(-0.35%) |
Apr 03, 2018 | 6.375 | 6.408 | 6.375 | 6.408 | 144,818 | +0.03(+0.53%) |
Apr 02, 2018 | 6.341 | 6.391 | 6.341 | 6.375 | 213,252 | +0.02(+0.35%) |
Mar 29, 2018 | 6.352 | 6.352 | 6.352 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 6.341 | 6.378 | 6.324 | 6.346 | 276,325 | -0.01(-0.18%) |
Mar 27, 2018 | 6.363 | 6.380 | 6.358 | 6.358 | 189,706 | -0.04(-0.55%) |
Mar 26, 2018 | 6.409 | 6.431 | 6.355 | 6.393 | 240,759 | +0.00(+0.00%) |
Mar 23, 2018 | 6.376 | 6.415 | 6.376 | 6.393 | 236,549 | -0.01(-0.09%) |
Mar 22, 2018 | 6.404 | 6.431 | 6.396 | 6.398 | 348,367 | -0.05(-0.77%) |
Mar 21, 2018 | 6.437 | 6.464 | 6.437 | 6.448 | 226,511 | +0.02(+0.34%) |
Mar 20, 2018 | 6.409 | 6.443 | 6.409 | 6.426 | 210,600 | +0.02(+0.34%) |
Mar 19, 2018 | 6.404 | 6.415 | 6.393 | 6.404 | 122,610 | +0.00(+0.00%) |
Mar 16, 2018 | 6.409 | 6.415 | 6.404 | 6.404 | 112,588 | -0.02(-0.26%) |
Mar 15, 2018 | 6.398 | 6.426 | 6.376 | 6.420 | 149,793 | +0.00(+0.00%) |
Mar 14, 2018 | 6.453 | 6.453 | 6.398 | 6.420 | 194,957 | -0.02(-0.26%) |
Mar 13, 2018 | 6.464 | 6.492 | 6.437 | 6.437 | 213,565 | -0.02(-0.26%) |
Mar 12, 2018 | 6.536 | 6.541 | 6.437 | 6.453 | 736,351 | -0.06(-0.93%) |
Mar 09, 2018 | 6.514 | 6.530 | 6.497 | 6.514 | 133,879 | +0.01(+0.17%) |
Mar 08, 2018 | 6.486 | 6.503 | 6.470 | 6.503 | 147,675 | +0.03(+0.42%) |
Mar 07, 2018 | 6.475 | 6.475 | 214,893 | +0.04(+0.60%) | ||
Mar 06, 2018 | 6.398 | 6.440 | 6.387 | 6.437 | 138,105 | +0.08(+1.21%) |
Mar 05, 2018 | 6.321 | 6.379 | 6.321 | 6.360 | 263,008 | -0.02(-0.34%) |
Mar 02, 2018 | 6.387 | 6.420 | 6.357 | 6.382 | 233,251 | -0.02(-0.26%) |
Mar 01, 2018 | 6.470 | 6.470 | 6.398 | 6.398 | 306,379 | -0.06(-0.94%) |
Feb 28, 2018 | 6.492 | 6.513 | 6.459 | 6.459 | 260,304 | -0.02(-0.25%) |
Feb 27, 2018 | 6.530 | 6.530 | 6.470 | 6.475 | 282,464 | -0.05(-0.76%) |
Feb 26, 2018 | 6.492 | 6.536 | 6.492 | 6.525 | 215,022 | +0.03(+0.51%) |
Feb 23, 2018 | 6.497 | 6.497 | 6.440 | 6.492 | 500,594 | -0.01(-0.17%) |
Feb 22, 2018 | 6.514 | 6.503 | 167,881 | +0.03(+0.43%) | ||
Feb 21, 2018 | 6.464 | 6.508 | 6.464 | 6.475 | 177,245 | +0.02(+0.26%) |
Feb 20, 2018 | 6.459 | 6.475 | 6.437 | 6.459 | 154,256 | +0.00(+0.00%) |
Feb 16, 2018 | 6.459 | 6.459 | 6.459 | 0 | -0.03(-0.42%) | |
Feb 15, 2018 | 6.514 | 6.538 | 6.483 | 6.486 | 132,387 | -0.02(-0.34%) |
Feb 14, 2018 | 6.486 | 6.563 | 6.486 | 6.508 | 457,141 | -0.02(-0.25%) |
Feb 13, 2018 | 6.519 | 6.585 | 6.503 | 6.525 | 734,630 | -0.02(-0.25%) |
Feb 12, 2018 | 6.464 | 6.546 | 6.464 | 6.541 | 343,184 | +0.08(+1.28%) |
Feb 09, 2018 | 6.453 | 6.500 | 6.393 | 6.459 | 429,209 | +0.02(+0.34%) |
Feb 08, 2018 | 6.448 | 6.492 | 6.431 | 6.437 | 604,868 | +0.00(+0.00%) |
Feb 07, 2018 | 6.398 | 6.415 | 6.398 | 6.437 | 352,966 | +0.05(+0.77%) |
Feb 06, 2018 | 6.365 | 6.429 | 6.321 | 6.387 | 424,362 | -0.03(-0.51%) |
Feb 05, 2018 | 6.431 | 6.481 | 6.365 | 6.420 | 416,305 | -0.02(-0.34%) |
Feb 02, 2018 | 6.453 | 6.492 | 6.442 | 6.442 | 379,124 | -0.03(-0.51%) |
Feb 01, 2018 | 6.437 | 6.497 | 6.420 | 6.475 | 313,844 | +0.03(+0.51%) |
Jan 31, 2018 | 6.437 | 6.459 | 6.437 | 6.442 | 312,819 | +0.03(+0.43%) |
Jan 30, 2018 | 6.398 | 6.437 | 6.398 | 6.415 | 327,380 | -0.01(-0.09%) |
Jan 29, 2018 | 6.464 | 6.475 | 6.409 | 6.420 | 288,637 | -0.06(-0.93%) |
Jan 26, 2018 | 6.470 | 6.486 | 6.464 | 6.481 | 520,091 | +0.02(+0.34%) |
Jan 25, 2018 | 6.459 | 6.486 | 6.437 | 6.459 | 677,085 | +0.02(+0.26%) |
Jan 24, 2018 | 6.459 | 6.486 | 6.431 | 6.442 | 617,255 | -0.03(-0.42%) |
Jan 23, 2018 | 6.464 | 6.486 | 6.437 | 6.470 | 617,020 | +0.01(+0.08%) |
Jan 22, 2018 | 6.442 | 6.470 | 6.426 | 6.464 | 596,912 | +0.04(+0.60%) |
Jan 19, 2018 | 6.404 | 6.437 | 6.398 | 6.426 | 413,614 | +0.02(+0.26%) |
Jan 18, 2018 | 6.404 | 6.431 | 6.404 | 6.409 | 325,696 | +0.01(+0.17%) |
Jan 17, 2018 | 6.398 | 6.420 | 6.385 | 6.398 | 416,709 | -0.01(-0.09%) |
Jan 16, 2018 | 6.415 | 6.426 | 6.387 | 6.404 | 362,933 | +0.05(+0.78%) |
Jan 12, 2018 | 6.354 | 6.354 | 6.354 | 0 | -0.04(-0.69%) | |
Jan 11, 2018 | 6.371 | 6.409 | 6.365 | 6.398 | 451,941 | +0.04(+0.61%) |
Jan 10, 2018 | 6.349 | 6.371 | 6.327 | 6.360 | 378,027 | +0.00(+0.00%) |
Jan 09, 2018 | 6.321 | 6.371 | 6.321 | 6.360 | 547,344 | +0.01(+0.17%) |
Jan 08, 2018 | 6.310 | 6.354 | 6.277 | 6.349 | 973,348 | +0.07(+1.05%) |
Jan 05, 2018 | 6.288 | 6.294 | 6.250 | 6.283 | 342,036 | +0.03(+0.53%) |
Jan 04, 2018 | 6.206 | 6.294 | 6.200 | 6.250 | 1,723,016 | +0.07(+1.16%) |
Jan 03, 2018 | 6.151 | 6.195 | 6.140 | 6.179 | 1,654,330 | +0.04(+0.72%) |
Jan 02, 2018 | 6.157 | 6.183 | 6.129 | 6.135 | 1,739,980 | -0.01(-0.09%) |
Dec 29, 2017 | 6.140 | 6.140 | 6.140 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 6.200 | 6.200 | 6.146 | 6.157 | 413,227 | -0.01(-0.09%) |
Dec 27, 2017 | 6.190 | 6.190 | 6.162 | 6.162 | 480,474 | +0.00(+0.00%) |
Dec 26, 2017 | 6.162 | 6.184 | 6.146 | 6.162 | 419,751 | -0.03(-0.53%) |
Dec 22, 2017 | 6.179 | 6.209 | 6.168 | 6.195 | 607,864 | -0.01(-0.18%) |
Dec 21, 2017 | 6.212 | 6.250 | 6.190 | 6.206 | 574,365 | -0.02(-0.35%) |
Dec 20, 2017 | 6.266 | 6.280 | 6.217 | 6.228 | 512,847 | -0.04(-0.70%) |
Dec 19, 2017 | 6.310 | 6.321 | 6.261 | 6.272 | 446,509 | -0.02(-0.26%) |
Dec 18, 2017 | 6.283 | 6.305 | 6.272 | 6.288 | 376,668 | +0.02(+0.26%) |
Dec 15, 2017 | 6.261 | 6.283 | 6.222 | 6.272 | 268,429 | +0.03(+0.53%) |
Dec 14, 2017 | 6.255 | 6.261 | 6.222 | 6.239 | 264,401 | +0.00(+0.05%) |
Dec 13, 2017 | 6.209 | 6.268 | 6.193 | 6.236 | 367,609 | +0.02(+0.26%) |
Dec 12, 2017 | 6.263 | 6.263 | 6.193 | 6.220 | 461,604 | -0.04(-0.60%) |
Dec 11, 2017 | 6.241 | 6.268 | 6.204 | 6.258 | 339,898 | +0.03(+0.43%) |
Dec 08, 2017 | 6.241 | 6.241 | 6.209 | 6.231 | 324,824 | +0.00(+0.00%) |
Dec 07, 2017 | 6.258 | 6.258 | 6.220 | 6.231 | 165,237 | -0.02(-0.26%) |
Dec 06, 2017 | 6.209 | 6.256 | 6.193 | 6.247 | 438,846 | +0.03(+0.52%) |
Dec 05, 2017 | 6.204 | 6.241 | 6.204 | 6.215 | 243,294 | +0.01(+0.09%) |
Dec 04, 2017 | 6.215 | 6.236 | 6.215 | 6.209 | 255,071 | +0.02(+0.26%) |
Dec 01, 2017 | 6.188 | 6.199 | 6.172 | 6.193 | 178,342 | +0.03(+0.52%) |
Nov 30, 2017 | 6.183 | 6.199 | 6.161 | 6.161 | 358,135 | -0.01(-0.09%) |
Nov 29, 2017 | 6.204 | 6.220 | 6.124 | 6.166 | 215,326 | -0.02(-0.26%) |
Nov 28, 2017 | 6.166 | 6.193 | 6.145 | 6.183 | 286,834 | +0.01(+0.17%) |
Nov 27, 2017 | 6.161 | 6.189 | 6.161 | 6.172 | 203,156 | +0.01(+0.17%) |
Nov 24, 2017 | 6.177 | 6.177 | 6.145 | 6.161 | 69,678 | +0.01(+0.09%) |
Nov 22, 2017 | 6.150 | 6.164 | 6.124 | 6.156 | 120,628 | +0.01(+0.09%) |
Nov 21, 2017 | 6.140 | 6.150 | 6.132 | 6.150 | 253,844 | +0.02(+0.26%) |
Nov 20, 2017 | 6.145 | 6.156 | 6.124 | 6.134 | 186,364 | -0.02(-0.26%) |
Nov 17, 2017 | 6.075 | 6.150 | 6.075 | 6.150 | 268,652 | +0.06(+1.06%) |
Nov 16, 2017 | 6.059 | 6.091 | 6.038 | 6.086 | 450,708 | +0.03(+0.44%) |
Nov 15, 2017 | 6.027 | 6.059 | 6.011 | 6.059 | 223,358 | +0.02(+0.35%) |
Nov 14, 2017 | 6.070 | 6.107 | 6.027 | 6.038 | 388,748 | -0.04(-0.62%) |
Nov 13, 2017 | 6.145 | 6.145 | 6.049 | 6.075 | 590,206 | -0.08(-1.22%) |
Nov 10, 2017 | 6.113 | 6.150 | 6.113 | 6.150 | 322,743 | +0.01(+0.09%) |
Nov 09, 2017 | 6.107 | 6.145 | 6.107 | 6.145 | 253,714 | -0.02(-0.35%) |
Nov 08, 2017 | 6.183 | 6.183 | 6.145 | 6.166 | 175,395 | -0.01(-0.09%) |
Nov 07, 2017 | 6.183 | 6.209 | 6.150 | 6.172 | 209,357 | -0.04(-0.60%) |
Nov 06, 2017 | 6.209 | 6.215 | 6.156 | 6.209 | 119,067 | +0.02(+0.35%) |
Nov 03, 2017 | 6.247 | 6.247 | 6.183 | 6.188 | 218,598 | -0.06(-0.94%) |
Nov 02, 2017 | 6.247 | 6.256 | 6.220 | 6.247 | 119,185 | +0.00(+0.00%) |
Nov 01, 2017 | 6.225 | 6.258 | 6.225 | 6.247 | 135,570 | +0.03(+0.52%) |
Oct 31, 2017 | 6.241 | 6.258 | 6.215 | 6.215 | 384,923 | -0.02(-0.34%) |
Oct 30, 2017 | 6.231 | 6.247 | 6.209 | 6.236 | 232,039 | -0.01(-0.09%) |
Oct 27, 2017 | 6.209 | 6.241 | 6.188 | 6.241 | 249,068 | +0.04(+0.69%) |
Oct 26, 2017 | 6.204 | 6.220 | 6.193 | 6.199 | 206,967 | +0.01(+0.09%) |
Oct 25, 2017 | 6.199 | 6.231 | 6.177 | 6.193 | 203,078 | -0.01(-0.09%) |
Oct 24, 2017 | 6.231 | 6.252 | 6.193 | 6.199 | 409,415 | -0.02(-0.26%) |
Oct 23, 2017 | 6.177 | 6.241 | 6.177 | 6.215 | 217,930 | +0.02(+0.35%) |
Oct 20, 2017 | 6.220 | 6.225 | 6.193 | 6.193 | 142,834 | -0.04(-0.60%) |
Oct 19, 2017 | 6.225 | 6.255 | 6.216 | 6.231 | 180,481 | +0.01(+0.09%) |
Oct 18, 2017 | 6.231 | 6.247 | 6.209 | 6.225 | 157,989 | +0.00(+0.00%) |
Oct 17, 2017 | 6.225 | 6.247 | 6.215 | 6.225 | 104,786 | -0.01(-0.13%) |
Oct 16, 2017 | 6.268 | 6.268 | 6.214 | 6.233 | 220,946 | -0.02(-0.39%) |
Oct 13, 2017 | 6.236 | 6.258 | 6.204 | 6.258 | 259,242 | +0.02(+0.34%) |
Oct 12, 2017 | 6.231 | 6.241 | 6.204 | 6.236 | 239,974 | +0.02(+0.26%) |
Oct 11, 2017 | 6.231 | 6.231 | 6.200 | 6.220 | 141,279 | +0.01(+0.09%) |
Oct 10, 2017 | 6.204 | 6.236 | 6.188 | 6.215 | 173,950 | +0.03(+0.52%) |
Oct 09, 2017 | 6.172 | 6.188 | 6.161 | 6.183 | 180,266 | +0.01(+0.09%) |
Oct 06, 2017 | 6.231 | 6.231 | 6.177 | 6.177 | 193,724 | -0.04(-0.69%) |
Oct 05, 2017 | 6.204 | 6.225 | 6.193 | 6.220 | 271,185 | +0.02(+0.35%) |
Oct 04, 2017 | 6.199 | 6.236 | 6.183 | 6.199 | 373,190 | -0.02(-0.34%) |
Oct 03, 2017 | 6.204 | 6.225 | 6.188 | 6.220 | 130,242 | +0.03(+0.52%) |
Oct 02, 2017 | 6.199 | 6.220 | 6.183 | 6.188 | 138,256 | -0.01(-0.17%) |
Sep 29, 2017 | 6.188 | 6.209 | 6.177 | 6.199 | 197,177 | +0.02(+0.26%) |
Sep 28, 2017 | 6.156 | 6.199 | 6.156 | 6.183 | 265,111 | +0.01(+0.17%) |
Sep 27, 2017 | 6.204 | 6.215 | 6.172 | 6.172 | 161,436 | -0.03(-0.50%) |
Sep 26, 2017 | 6.214 | 6.219 | 6.187 | 6.203 | 122,402 | -0.01(-0.09%) |
Sep 25, 2017 | 6.224 | 6.229 | 6.206 | 6.208 | 142,596 | -0.03(-0.43%) |
Sep 22, 2017 | 6.192 | 6.235 | 6.178 | 6.235 | 286,381 | +0.04(+0.69%) |
Sep 21, 2017 | 6.166 | 6.198 | 6.160 | 6.192 | 175,705 | +0.01(+0.17%) |
Sep 20, 2017 | 6.176 | 6.192 | 6.134 | 6.182 | 364,834 | +0.02(+0.34%) |
Sep 19, 2017 | 6.129 | 6.166 | 6.123 | 6.160 | 369,125 | +0.02(+0.35%) |
Sep 18, 2017 | 6.155 | 6.155 | 6.129 | 6.139 | 257,888 | +0.01(+0.09%) |
Sep 15, 2017 | 6.113 | 6.145 | 6.111 | 6.134 | 307,429 | +0.04(+0.61%) |
Sep 14, 2017 | 6.054 | 6.117 | 6.054 | 6.097 | 367,939 | +0.02(+0.35%) |
Sep 13, 2017 | 6.091 | 6.113 | 6.076 | 6.076 | 284,131 | +0.00(+0.00%) |
Sep 12, 2017 | 6.081 | 6.107 | 6.076 | 6.076 | 376,139 | +0.01(+0.09%) |
Sep 11, 2017 | 6.076 | 6.094 | 6.060 | 6.070 | 529,838 | +0.01(+0.18%) |
Sep 08, 2017 | 6.097 | 6.102 | 6.060 | 6.060 | 608,181 | -0.04(-0.70%) |
Sep 07, 2017 | 6.081 | 6.118 | 6.081 | 6.102 | 440,470 | +0.02(+0.35%) |
Sep 06, 2017 | 6.091 | 6.091 | 6.049 | 6.081 | 180,054 | +0.01(+0.09%) |
Sep 05, 2017 | 6.076 | 6.086 | 6.049 | 6.076 | 236,279 | +0.00(+0.00%) |
Sep 01, 2017 | 6.038 | 6.076 | 6.038 | 6.076 | 173,026 | +0.04(+0.62%) |
Aug 31, 2017 | 6.044 | 6.060 | 6.038 | 6.038 | 181,270 | -0.01(-0.09%) |
Aug 30, 2017 | 6.012 | 6.044 | 6.007 | 6.044 | 147,219 | +0.04(+0.62%) |
Aug 29, 2017 | 6.001 | 6.049 | 6.001 | 6.007 | 277,886 | -0.01(-0.18%) |
Aug 28, 2017 | 6.049 | 6.049 | 6.007 | 6.017 | 201,073 | -0.03(-0.44%) |
Aug 25, 2017 | 6.070 | 6.070 | 6.038 | 6.044 | 66,743 | -0.01(-0.09%) |
Aug 24, 2017 | 6.038 | 6.054 | 6.038 | 6.049 | 110,895 | +0.01(+0.09%) |
Aug 23, 2017 | 6.022 | 6.044 | 6.007 | 6.044 | 112,416 | +0.03(+0.44%) |
Aug 22, 2017 | 6.012 | 6.022 | 6.001 | 6.017 | 184,089 | +0.01(+0.09%) |
Aug 21, 2017 | 6.007 | 6.012 | 5.980 | 6.012 | 250,485 | +0.02(+0.27%) |
Aug 18, 2017 | 5.975 | 6.007 | 5.954 | 5.996 | 244,521 | +0.01(+0.18%) |
Aug 17, 2017 | 5.991 | 6.012 | 5.980 | 5.985 | 355,017 | -0.01(-0.09%) |
Aug 16, 2017 | 5.996 | 6.012 | 5.985 | 5.991 | 355,765 | +0.01(+0.09%) |
Aug 15, 2017 | 5.969 | 6.001 | 5.969 | 5.985 | 243,128 | +0.02(+0.36%) |
Aug 14, 2017 | 5.964 | 6.012 | 5.959 | 5.964 | 279,318 | +0.02(+0.36%) |
Aug 11, 2017 | 5.826 | 5.959 | 5.800 | 5.943 | 651,240 | +0.00(+0.00%) |
Aug 10, 2017 | 5.980 | 5.980 | 5.927 | 5.943 | 297,122 | -0.04(-0.71%) |
Aug 09, 2017 | 6.012 | 6.014 | 5.959 | 5.985 | 360,365 | -0.04(-0.70%) |
Aug 08, 2017 | 6.086 | 6.086 | 6.017 | 6.028 | 324,379 | -0.04(-0.61%) |
Aug 07, 2017 | 6.102 | 6.102 | 6.055 | 6.065 | 256,820 | -0.05(-0.78%) |
Aug 04, 2017 | 6.091 | 6.113 | 6.076 | 6.113 | 389,671 | +0.03(+0.44%) |
Aug 03, 2017 | 6.065 | 6.102 | 6.038 | 6.086 | 372,664 | +0.02(+0.35%) |
Aug 02, 2017 | 6.033 | 6.065 | 6.033 | 6.065 | 142,549 | +0.03(+0.53%) |
Aug 01, 2017 | 6.054 | 6.065 | 5.996 | 6.033 | 439,948 | -0.02(-0.26%) |
Jul 31, 2017 | 6.022 | 6.054 | 6.012 | 6.049 | 662,958 | +0.02(+0.35%) |
Jul 28, 2017 | 6.038 | 6.054 | 6.012 | 6.028 | 438,444 | -0.01(-0.18%) |
Jul 27, 2017 | 6.022 | 6.049 | 6.012 | 6.038 | 386,192 | +0.01(+0.18%) |
Jul 26, 2017 | 5.996 | 6.048 | 5.982 | 6.028 | 299,692 | +0.03(+0.53%) |
Jul 25, 2017 | 5.991 | 6.012 | 5.980 | 5.996 | 208,696 | +0.00(+0.00%) |
Jul 24, 2017 | 6.022 | 6.023 | 5.985 | 5.996 | 290,756 | -0.03(-0.53%) |
Jul 21, 2017 | 6.038 | 6.054 | 6.001 | 6.028 | 442,961 | -0.01(-0.18%) |
Jul 20, 2017 | 6.022 | 6.044 | 6.007 | 6.038 | 324,577 | +0.02(+0.26%) |
Jul 19, 2017 | 6.033 | 6.035 | 5.991 | 6.022 | 1,001,600 | -0.01(-0.18%) |
Jul 18, 2017 | 6.017 | 6.044 | 5.996 | 6.033 | 199,324 | +0.02(+0.26%) |
Jul 17, 2017 | 6.007 | 6.036 | 5.996 | 6.017 | 357,265 | +0.01(+0.18%) |
Jul 14, 2017 | 6.012 | 5.985 | 6.007 | 237,048 | +0.01(+0.18%) | |
Jul 13, 2017 | 5.964 | 5.996 | 5.954 | 5.996 | 305,680 | +0.03(+0.53%) |
Jul 12, 2017 | 5.969 | 5.969 | 5.948 | 5.964 | 222,096 | +0.02(+0.27%) |
Jul 11, 2017 | 5.911 | 5.948 | 5.906 | 5.948 | 418,989 | +0.01(+0.18%) |
Jul 10, 2017 | 5.927 | 5.938 | 5.900 | 5.938 | 215,309 | +0.04(+0.63%) |
Jul 07, 2017 | 5.890 | 5.900 | 5.863 | 5.900 | 171,649 | +0.04(+0.72%) |
Jul 06, 2017 | 5.916 | 5.922 | 5.847 | 5.858 | 645,746 | -0.07(-1.16%) |
Jul 05, 2017 | 5.927 | 5.943 | 5.914 | 5.927 | 505,851 | -0.02(-0.27%) |
Jul 03, 2017 | 5.969 | 5.969 | 5.922 | 5.943 | 173,620 | -0.01(-0.18%) |
Jun 30, 2017 | 5.938 | 5.956 | 5.911 | 5.954 | 351,008 | +0.03(+0.54%) |
Jun 29, 2017 | 5.980 | 5.980 | 5.908 | 5.922 | 302,672 | -0.05(-0.80%) |
Jun 28, 2017 | 5.948 | 5.969 | 5.948 | 5.969 | 135,046 | +0.03(+0.54%) |
Jun 27, 2017 | 5.959 | 5.969 | 5.927 | 5.938 | 259,124 | -0.02(-0.30%) |
Jun 26, 2017 | 5.955 | 5.976 | 5.945 | 5.955 | 242,533 | +0.01(+0.09%) |
Jun 23, 2017 | 5.955 | 5.960 | 5.934 | 5.950 | 160,187 | +0.01(+0.09%) |
Jun 22, 2017 | 5.960 | 5.960 | 5.918 | 5.945 | 144,992 | -0.01(-0.09%) |
Jun 21, 2017 | 5.992 | 5.997 | 5.945 | 5.950 | 236,290 | -0.02(-0.35%) |
Jun 20, 2017 | 5.997 | 5.997 | 5.960 | 5.971 | 383,638 | -0.02(-0.26%) |
Jun 19, 2017 | 6.003 | 6.024 | 5.971 | 5.987 | 732,411 | -0.01(-0.09%) |
Jun 16, 2017 | 5.992 | 5.997 | 5.976 | 5.992 | 228,724 | +0.02(+0.26%) |
Jun 15, 2017 | 5.981 | 5.987 | 5.960 | 5.976 | 206,331 | -0.02(-0.35%) |
Jun 14, 2017 | 6.018 | 6.018 | 5.976 | 5.997 | 607,667 | +0.01(+0.18%) |
Jun 13, 2017 | 5.992 | 6.003 | 5.976 | 5.987 | 457,610 | +0.00(+0.00%) |
Jun 12, 2017 | 5.997 | 6.024 | 5.971 | 5.987 | 461,041 | -0.01(-0.09%) |
Jun 09, 2017 | 6.018 | 6.029 | 5.979 | 5.992 | 348,569 | -0.02(-0.26%) |
Jun 08, 2017 | 6.013 | 6.013 | 5.960 | 6.008 | 414,628 | +0.02(+0.26%) |
Jun 07, 2017 | 5.992 | 6.013 | 5.976 | 5.992 | 662,599 | +0.01(+0.09%) |
Jun 06, 2017 | 6.013 | 6.029 | 5.981 | 5.987 | 423,576 | -0.01(-0.09%) |
Jun 05, 2017 | 6.024 | 6.024 | 5.976 | 5.992 | 486,927 | -0.01(-0.18%) |
Jun 02, 2017 | 6.024 | 6.024 | 5.987 | 6.003 | 331,137 | -0.01(-0.17%) |