Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.474 | 5.481 | 5.385 | 5.391 | 1,113,124 | -0.07(-1.26%) |
Feb 27, 2019 | 5.419 | 5.467 | 5.378 | 5.460 | 1,507,711 | +0.08(+1.54%) |
Feb 26, 2019 | 5.474 | 5.491 | 5.371 | 5.378 | 714,827 | -0.08(-1.51%) |
Feb 25, 2019 | 5.467 | 5.515 | 5.391 | 5.460 | 881,646 | +0.00(+0.00%) |
Feb 22, 2019 | 5.577 | 5.577 | 5.453 | 5.460 | 491,463 | +0.01(+0.25%) |
Feb 21, 2019 | 5.474 | 5.481 | 5.412 | 5.446 | 418,532 | -0.01(-0.25%) |
Feb 20, 2019 | 5.536 | 5.536 | 5.453 | 5.460 | 538,416 | -0.06(-1.12%) |
Feb 19, 2019 | 5.460 | 5.557 | 5.460 | 5.522 | 532,761 | -0.03(-0.62%) |
Feb 15, 2019 | 5.536 | 5.577 | 5.495 | 5.557 | 626,818 | +0.06(+1.13%) |
Feb 14, 2019 | 5.446 | 5.502 | 5.440 | 5.495 | 401,223 | +0.07(+1.27%) |
Feb 13, 2019 | 5.426 | 5.474 | 5.412 | 5.426 | 396,650 | -0.03(-0.51%) |
Feb 12, 2019 | 5.467 | 5.481 | 5.385 | 5.453 | 607,469 | +0.19(+3.67%) |
Feb 11, 2019 | 5.233 | 5.288 | 5.226 | 5.261 | 333,390 | +0.00(+0.00%) |
Feb 08, 2019 | 5.267 | 5.288 | 5.219 | 5.261 | 301,645 | -0.02(-0.39%) |
Feb 07, 2019 | 5.316 | 5.336 | 5.226 | 5.281 | 470,654 | -0.16(-2.91%) |
Feb 06, 2019 | 5.508 | 5.536 | 5.426 | 5.440 | 502,921 | -0.01(-0.25%) |
Feb 05, 2019 | 5.474 | 5.557 | 5.446 | 5.453 | 575,174 | +0.08(+1.41%) |
Feb 04, 2019 | 5.357 | 5.385 | 5.329 | 5.378 | 392,595 | +0.06(+1.03%) |
Feb 01, 2019 | 5.316 | 5.364 | 5.295 | 5.323 | 521,090 | -0.03(-0.64%) |
Jan 31, 2019 | 5.419 | 5.433 | 5.329 | 5.357 | 340,256 | +0.03(+0.52%) |
Jan 30, 2019 | 5.371 | 5.378 | 5.261 | 5.329 | 482,142 | +0.08(+1.44%) |
Jan 29, 2019 | 5.329 | 5.357 | 5.233 | 5.254 | 310,626 | -0.01(-0.26%) |
Jan 28, 2019 | 5.185 | 5.288 | 5.185 | 5.267 | 450,474 | +0.08(+1.59%) |
Jan 25, 2019 | 5.226 | 5.274 | 5.171 | 5.185 | 656,736 | +0.05(+0.94%) |
Jan 24, 2019 | 5.309 | 5.350 | 5.109 | 5.137 | 644,566 | -0.25(-4.60%) |
Jan 23, 2019 | 5.323 | 5.398 | 5.309 | 5.385 | 744,668 | +0.24(+4.69%) |
Jan 22, 2019 | 5.288 | 5.295 | 5.123 | 5.144 | 433,069 | -0.21(-3.98%) |
Jan 18, 2019 | 5.316 | 5.391 | 5.278 | 5.357 | 582,087 | +0.05(+0.91%) |
Jan 17, 2019 | 5.226 | 5.357 | 5.226 | 5.309 | 196,981 | +0.01(+0.13%) |
Jan 16, 2019 | 5.288 | 5.329 | 5.247 | 5.302 | 304,670 | -0.03(-0.65%) |
Jan 15, 2019 | 5.302 | 5.350 | 5.281 | 5.336 | 188,295 | +0.10(+1.97%) |
Jan 14, 2019 | 5.178 | 5.267 | 5.171 | 5.233 | 161,071 | -0.05(-0.91%) |
Jan 11, 2019 | 5.267 | 5.288 | 5.212 | 5.281 | 283,782 | -0.03(-0.65%) |
Jan 10, 2019 | 5.357 | 5.385 | 5.281 | 5.316 | 306,095 | -0.08(-1.41%) |
Jan 09, 2019 | 5.446 | 5.467 | 5.309 | 5.391 | 570,185 | +0.12(+2.35%) |
Jan 08, 2019 | 5.336 | 5.364 | 5.264 | 5.267 | 528,988 | +0.05(+0.92%) |
Jan 07, 2019 | 5.192 | 5.278 | 5.175 | 5.219 | 547,521 | +0.08(+1.47%) |
Jan 04, 2019 | 5.095 | 5.205 | 5.054 | 5.144 | 366,418 | +0.13(+2.61%) |
Jan 03, 2019 | 5.033 | 5.088 | 4.999 | 5.013 | 331,265 | +0.05(+0.97%) |
Jan 02, 2019 | 4.820 | 5.047 | 4.779 | 4.964 | 828,381 | +0.19(+4.04%) |
Dec 31, 2018 | 4.875 | 4.875 | 4.754 | 4.772 | 605,469 | -0.05(-1.00%) |
Dec 28, 2018 | 4.909 | 4.916 | 4.799 | 4.820 | 465,031 | +0.03(+0.57%) |
Dec 27, 2018 | 4.820 | 4.841 | 4.662 | 4.792 | 692,220 | -0.20(-4.00%) |
Dec 26, 2018 | 4.841 | 4.992 | 4.723 | 4.992 | 538,902 | +0.18(+3.72%) |
Dec 24, 2018 | 4.841 | 4.841 | 4.779 | 4.813 | 258,947 | -0.03(-0.71%) |
Dec 21, 2018 | 4.930 | 5.006 | 4.841 | 4.847 | 876,326 | +0.01(+0.14%) |
Dec 20, 2018 | 5.026 | 5.054 | 4.820 | 4.841 | 930,881 | -0.18(-3.57%) |
Dec 19, 2018 | 5.095 | 5.226 | 4.999 | 5.020 | 829,213 | -0.11(-2.15%) |
Dec 18, 2018 | 5.274 | 5.288 | 5.123 | 5.130 | 601,288 | -0.16(-2.99%) |
Dec 17, 2018 | 5.460 | 5.491 | 5.254 | 5.288 | 632,578 | -0.21(-3.76%) |
Dec 14, 2018 | 5.591 | 5.636 | 5.481 | 5.495 | 662,981 | -0.19(-3.39%) |
Dec 13, 2018 | 5.749 | 5.791 | 5.687 | 5.687 | 391,966 | -0.13(-2.25%) |
Dec 12, 2018 | 5.805 | 5.887 | 5.805 | 5.818 | 273,123 | +0.12(+2.18%) |
Dec 11, 2018 | 5.729 | 5.749 | 5.674 | 5.694 | 412,592 | +0.10(+1.85%) |
Dec 10, 2018 | 5.632 | 5.687 | 5.539 | 5.591 | 565,738 | -0.21(-3.68%) |
Dec 07, 2018 | 5.839 | 5.928 | 5.805 | 5.805 | 560,012 | +0.12(+2.06%) |
Dec 06, 2018 | 5.749 | 5.777 | 5.595 | 5.687 | 709,666 | -0.25(-4.29%) |
Dec 04, 2018 | 6.121 | 6.128 | 5.942 | 5.942 | 377,746 | -0.21(-3.36%) |
Dec 03, 2018 | 6.121 | 6.163 | 6.080 | 6.149 | 582,241 | +0.12(+1.94%) |
Nov 30, 2018 | 6.059 | 6.087 | 6.001 | 6.032 | 668,790 | -0.30(-4.78%) |
Nov 29, 2018 | 6.369 | 6.417 | 6.314 | 6.335 | 583,133 | +0.04(+0.66%) |
Nov 28, 2018 | 6.197 | 6.352 | 6.183 | 6.293 | 903,104 | +0.08(+1.33%) |
Nov 27, 2018 | 6.107 | 6.231 | 6.066 | 6.211 | 995,615 | +0.45(+7.89%) |
Nov 26, 2018 | 5.681 | 5.798 | 5.681 | 5.756 | 579,832 | +0.12(+2.08%) |
Nov 23, 2018 | 5.543 | 5.653 | 5.536 | 5.639 | 485,653 | -0.16(-2.73%) |
Nov 21, 2018 | 5.798 | 5.798 | 5.798 | 0 | +0.20(+3.57%) | |
Nov 20, 2018 | 5.660 | 5.667 | 5.529 | 5.598 | 959,561 | -0.20(-3.44%) |
Nov 19, 2018 | 5.887 | 5.901 | 5.729 | 5.798 | 1,163,538 | -0.20(-3.33%) |
Nov 16, 2018 | 5.867 | 6.011 | 5.860 | 5.997 | 825,785 | +0.10(+1.75%) |
Nov 15, 2018 | 5.763 | 5.901 | 5.749 | 5.894 | 509,467 | +0.16(+2.76%) |
Nov 14, 2018 | 5.756 | 5.818 | 5.681 | 5.736 | 844,774 | +0.09(+1.59%) |
Nov 13, 2018 | 5.873 | 5.894 | 5.639 | 5.646 | 956,138 | -0.19(-3.30%) |
Nov 12, 2018 | 6.046 | 6.052 | 5.832 | 5.839 | 1,199,204 | -0.28(-4.61%) |
Nov 09, 2018 | 6.149 | 6.176 | 6.087 | 6.121 | 604,453 | -0.11(-1.77%) |
Nov 08, 2018 | 6.259 | 6.273 | 6.197 | 6.231 | 1,093,718 | -0.19(-3.00%) |
Nov 07, 2018 | 6.452 | 6.479 | 6.362 | 6.424 | 878,772 | -0.01(-0.21%) |
Nov 06, 2018 | 6.342 | 6.438 | 6.335 | 6.438 | 888,460 | +0.03(+0.54%) |
Nov 05, 2018 | 6.472 | 6.500 | 6.273 | 6.404 | 1,969,356 | -0.16(-2.41%) |
Nov 02, 2018 | 6.472 | 6.603 | 6.462 | 6.562 | 1,824,397 | +0.12(+1.93%) |
Nov 01, 2018 | 6.438 | 6.472 | 6.355 | 6.438 | 1,608,178 | +0.10(+1.63%) |
Oct 31, 2018 | 6.348 | 6.459 | 6.273 | 6.335 | 2,939,016 | +0.08(+1.32%) |
Oct 30, 2018 | 6.238 | 6.355 | 6.166 | 6.252 | 1,607,642 | -0.04(-0.66%) |
Oct 29, 2018 | 6.293 | 6.459 | 6.231 | 6.293 | 1,957,212 | +0.13(+2.12%) |
Oct 26, 2018 | 5.970 | 6.176 | 5.949 | 6.163 | 1,379,843 | +0.18(+2.99%) |
Oct 25, 2018 | 5.997 | 6.039 | 5.935 | 5.984 | 1,069,060 | +0.11(+1.88%) |
Oct 24, 2018 | 5.963 | 6.035 | 5.873 | 5.873 | 1,150,134 | -0.17(-2.74%) |
Oct 23, 2018 | 5.970 | 6.063 | 5.935 | 6.039 | 1,250,378 | -0.17(-2.66%) |
Oct 22, 2018 | 6.156 | 6.204 | 6.121 | 6.204 | 782,852 | +0.01(+0.11%) |
Oct 19, 2018 | 6.266 | 6.293 | 6.169 | 6.197 | 774,228 | -0.01(-0.11%) |
Oct 18, 2018 | 6.259 | 6.300 | 6.197 | 6.204 | 498,097 | -0.11(-1.74%) |
Oct 17, 2018 | 6.397 | 6.397 | 6.273 | 6.314 | 730,939 | -0.07(-1.08%) |
Oct 16, 2018 | 6.266 | 6.445 | 6.259 | 6.383 | 709,015 | +0.12(+1.98%) |
Oct 15, 2018 | 6.231 | 6.271 | 6.197 | 6.259 | 356,989 | +0.07(+1.11%) |
Oct 12, 2018 | 6.156 | 6.273 | 6.135 | 6.190 | 679,973 | +0.06(+0.90%) |
Oct 11, 2018 | 5.977 | 6.194 | 5.963 | 6.135 | 2,836,388 | -0.09(-1.44%) |
Oct 10, 2018 | 6.335 | 6.376 | 6.211 | 6.225 | 2,270,931 | -0.19(-2.90%) |
Oct 09, 2018 | 6.273 | 6.438 | 6.245 | 6.410 | 935,230 | +0.15(+2.42%) |
Oct 08, 2018 | 6.225 | 6.283 | 6.190 | 6.259 | 496,530 | -0.06(-0.98%) |
Oct 05, 2018 | 6.307 | 6.355 | 6.287 | 6.321 | 593,125 | -0.03(-0.54%) |
Oct 04, 2018 | 6.273 | 6.362 | 6.259 | 6.355 | 1,161,908 | +0.06(+0.98%) |
Oct 03, 2018 | 6.231 | 6.335 | 6.225 | 6.293 | 753,216 | +0.08(+1.33%) |
Oct 02, 2018 | 6.142 | 6.273 | 6.142 | 6.211 | 1,134,424 | -0.03(-0.55%) |
Oct 01, 2018 | 6.135 | 6.266 | 6.135 | 6.245 | 1,533,844 | +0.25(+4.25%) |
Sep 28, 2018 | 5.922 | 6.025 | 5.853 | 5.990 | 707,567 | +0.07(+1.16%) |
Sep 27, 2018 | 6.059 | 6.059 | 5.887 | 5.922 | 983,080 | +0.00(+0.00%) |
Sep 26, 2018 | 6.094 | 6.094 | 5.887 | 5.922 | 449,224 | -0.17(-2.72%) |
Sep 25, 2018 | 6.018 | 6.087 | 6.018 | 6.087 | 591,696 | +0.14(+2.30%) |
Sep 24, 2018 | 5.984 | 6.087 | 5.950 | 5.950 | 386,280 | +0.03(+0.58%) |
Sep 21, 2018 | 5.847 | 5.950 | 5.847 | 5.916 | 439,236 | +0.10(+1.76%) |
Sep 20, 2018 | 5.882 | 5.916 | 5.796 | 5.813 | 604,366 | +0.07(+1.19%) |
Sep 19, 2018 | 5.779 | 5.813 | 5.711 | 5.745 | 392,582 | +0.03(+0.60%) |
Sep 18, 2018 | 5.642 | 5.728 | 5.642 | 5.711 | 770,748 | +0.17(+3.09%) |
Sep 17, 2018 | 5.642 | 5.676 | 5.506 | 5.540 | 345,927 | -0.07(-1.22%) |
Sep 14, 2018 | 5.642 | 5.676 | 5.574 | 5.608 | 579,019 | +0.00(+0.00%) |
Sep 13, 2018 | 5.642 | 5.676 | 5.608 | 5.608 | 262,335 | -0.03(-0.61%) |
Sep 12, 2018 | 5.676 | 5.744 | 5.642 | 5.642 | 486,388 | -0.07(-1.20%) |
Sep 11, 2018 | 5.608 | 5.745 | 5.574 | 5.711 | 398,313 | +0.07(+1.21%) |
Sep 10, 2018 | 5.608 | 5.676 | 5.608 | 5.642 | 248,646 | +0.10(+1.85%) |
Sep 07, 2018 | 5.540 | 5.608 | 5.506 | 5.540 | 786,063 | -0.03(-0.61%) |
Sep 06, 2018 | 5.608 | 5.676 | 5.574 | 5.574 | 522,727 | -0.07(-1.21%) |
Sep 05, 2018 | 5.676 | 5.711 | 5.591 | 5.642 | 634,991 | -0.10(-1.79%) |
Sep 04, 2018 | 5.847 | 5.882 | 5.711 | 5.745 | 698,369 | -0.21(-3.45%) |
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.03(-0.57%) | |
Aug 30, 2018 | 5.916 | 6.053 | 5.882 | 5.984 | 734,255 | +0.10(+1.74%) |
Aug 29, 2018 | 5.882 | 5.916 | 5.847 | 5.882 | 421,375 | +0.00(+0.00%) |
Aug 28, 2018 | 5.882 | 5.984 | 5.813 | 5.882 | 658,614 | -0.03(-0.58%) |
Aug 27, 2018 | 5.847 | 5.984 | 5.830 | 5.916 | 564,810 | +0.10(+1.76%) |
Aug 24, 2018 | 5.813 | 5.865 | 5.762 | 5.813 | 741,613 | +0.00(+0.00%) |
Aug 23, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 577,113 | +0.03(+0.59%) |
Aug 22, 2018 | 5.882 | 5.916 | 5.745 | 5.779 | 1,077,351 | +0.03(+0.60%) |
Aug 21, 2018 | 5.711 | 5.813 | 5.659 | 5.745 | 1,440,326 | +0.10(+1.82%) |
Aug 20, 2018 | 5.506 | 5.676 | 5.496 | 5.642 | 878,817 | +0.17(+3.13%) |
Aug 17, 2018 | 5.369 | 5.574 | 5.335 | 5.471 | 1,250,595 | +0.14(+2.56%) |
Aug 16, 2018 | 5.300 | 5.352 | 5.266 | 5.335 | 889,178 | +0.03(+0.65%) |
Aug 15, 2018 | 5.300 | 5.369 | 5.215 | 5.300 | 1,455,721 | -0.21(-3.73%) |
Aug 14, 2018 | 5.540 | 5.574 | 5.471 | 5.506 | 701,118 | +0.00(+0.00%) |
Aug 13, 2018 | 5.608 | 5.676 | 5.471 | 5.506 | 748,101 | -0.21(-3.59%) |
Aug 10, 2018 | 5.540 | 5.779 | 5.540 | 5.711 | 673,476 | -0.10(-1.76%) |
Aug 09, 2018 | 6.018 | 6.053 | 5.779 | 5.813 | 1,563,584 | +0.00(+0.00%) |
Aug 08, 2018 | 5.813 | 5.813 | 5.779 | 5.813 | 546,065 | +0.00(+0.00%) |
Aug 07, 2018 | 5.779 | 5.813 | 5.745 | 5.813 | 684,337 | +0.07(+1.19%) |
Aug 06, 2018 | 5.745 | 5.796 | 5.694 | 5.745 | 828,459 | +0.00(+0.00%) |
Aug 03, 2018 | 5.779 | 5.813 | 5.676 | 5.745 | 1,119,146 | -0.07(-1.18%) |
Aug 02, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 625,467 | +0.00(+0.00%) |
Aug 01, 2018 | 5.813 | 5.882 | 5.779 | 5.813 | 1,865,862 | +0.03(+0.59%) |
Jul 31, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 855,561 | +0.00(+0.00%) |
Jul 30, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 1,017,498 | +0.00(+0.00%) |
Jul 27, 2018 | 5.847 | 5.899 | 5.779 | 5.779 | 1,875,527 | -0.03(-0.59%) |
Jul 26, 2018 | 5.813 | 5.916 | 5.779 | 5.813 | 2,065,829 | +0.00(+0.00%) |
Jul 25, 2018 | 5.813 | 5.865 | 5.711 | 5.813 | 850,593 | +0.00(+0.00%) |
Jul 24, 2018 | 5.847 | 5.916 | 5.779 | 5.813 | 2,815,753 | +0.03(+0.59%) |
Jul 23, 2018 | 5.813 | 5.847 | 5.745 | 5.779 | 1,791,104 | +0.00(+0.00%) |
Jul 20, 2018 | 5.847 | 5.847 | 5.745 | 5.779 | 961,452 | -0.07(-1.17%) |
Jul 19, 2018 | 5.847 | 5.950 | 5.813 | 5.847 | 2,210,126 | -0.03(-0.58%) |
Jul 18, 2018 | 5.813 | 5.916 | 5.779 | 5.882 | 1,958,858 | +0.07(+1.18%) |
Jul 17, 2018 | 5.882 | 5.882 | 5.711 | 5.813 | 2,474,000 | -0.14(-2.30%) |
Jul 16, 2018 | 6.087 | 6.087 | 5.899 | 5.950 | 1,603,205 | +0.00(+0.00%) |
Jul 13, 2018 | 6.053 | 6.053 | 5.950 | 5.950 | 525,774 | -0.14(-2.25%) |
Jul 12, 2018 | 6.189 | 6.189 | 6.053 | 6.087 | 2,403,365 | -0.14(-2.20%) |
Jul 11, 2018 | 6.292 | 6.326 | 6.189 | 6.224 | 609,542 | -0.10(-1.62%) |
Jul 10, 2018 | 6.224 | 6.360 | 6.189 | 6.326 | 767,208 | +0.17(+2.78%) |
Jul 09, 2018 | 6.189 | 6.207 | 6.138 | 6.155 | 1,004,813 | +0.03(+0.56%) |
Jul 06, 2018 | 6.121 | 6.189 | 6.087 | 6.121 | 670,717 | +0.00(+0.00%) |
Jul 05, 2018 | 6.224 | 6.224 | 6.087 | 6.121 | 610,215 | -0.03(-0.56%) |
Jul 03, 2018 | 6.155 | 6.155 | 6.155 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.258 | 6.292 | 6.138 | 6.224 | 1,028,450 | -0.07(-1.09%) |
Jun 29, 2018 | 6.326 | 6.326 | 6.224 | 6.292 | 658,062 | +0.03(+0.55%) |
Jun 28, 2018 | 6.326 | 6.343 | 6.224 | 6.258 | 796,905 | -0.17(-2.66%) |
Jun 27, 2018 | 6.497 | 6.583 | 6.395 | 6.429 | 538,987 | +0.00(+0.00%) |
Jun 26, 2018 | 6.531 | 6.531 | 6.412 | 6.429 | 587,323 | -0.14(-2.08%) |
Jun 25, 2018 | 6.600 | 6.685 | 6.497 | 6.566 | 426,475 | -0.10(-1.54%) |
Jun 22, 2018 | 6.737 | 6.908 | 6.668 | 6.668 | 1,314,362 | -0.03(-0.51%) |
Jun 21, 2018 | 6.634 | 6.737 | 6.566 | 6.702 | 1,049,653 | +0.07(+1.03%) |
Jun 20, 2018 | 6.429 | 6.668 | 6.429 | 6.634 | 1,269,550 | +0.14(+2.11%) |
Jun 19, 2018 | 6.224 | 6.497 | 6.224 | 6.497 | 1,553,900 | +0.17(+2.70%) |
Jun 18, 2018 | 6.189 | 6.531 | 6.189 | 6.326 | 1,890,905 | +0.34(+5.71%) |
Jun 15, 2018 | 6.189 | 5.950 | 5.984 | 1,271,823 | -0.21(-3.31%) | |
Jun 14, 2018 | 6.326 | 6.343 | 6.121 | 6.189 | 1,767,548 | -0.10(-1.63%) |
Jun 13, 2018 | 6.292 | 6.326 | 6.224 | 6.292 | 1,731,354 | +0.03(+0.55%) |
Jun 12, 2018 | 6.224 | 6.395 | 6.224 | 6.258 | 957,482 | +0.03(+0.55%) |
Jun 11, 2018 | 6.531 | 6.566 | 6.189 | 6.224 | 3,714,496 | -0.17(-2.67%) |
Jun 08, 2018 | 6.497 | 6.531 | 6.326 | 6.395 | 1,253,629 | -0.10(-1.58%) |
Jun 07, 2018 | 6.497 | 6.600 | 6.429 | 6.497 | 1,012,270 | +0.17(+2.70%) |
Jun 06, 2018 | 6.258 | 6.326 | 848,278 | -0.10(-1.60%) | ||
Jun 05, 2018 | 6.360 | 6.497 | 6.360 | 6.429 | 653,062 | +0.07(+1.08%) |
Jun 04, 2018 | 6.429 | 6.497 | 6.326 | 6.360 | 306,985 | +0.00(+0.00%) |
Jun 01, 2018 | 6.463 | 6.463 | 6.326 | 6.360 | 569,609 | -0.10(-1.59%) |
May 31, 2018 | 6.326 | 6.531 | 6.224 | 6.463 | 1,155,606 | +0.14(+2.16%) |
May 30, 2018 | 6.087 | 6.360 | 6.087 | 6.326 | 480,144 | +0.31(+5.11%) |
May 29, 2018 | 5.950 | 6.018 | 5.916 | 6.018 | 195,340 | +0.10(+1.73%) |
May 25, 2018 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.916 | 5.984 | 5.882 | 5.916 | 300,403 | +0.03(+0.58%) |
May 23, 2018 | 5.916 | 6.018 | 5.882 | 5.882 | 385,722 | +0.03(+0.58%) |
May 22, 2018 | 5.813 | 5.950 | 5.813 | 5.847 | 243,258 | +0.07(+1.18%) |
May 21, 2018 | 5.676 | 5.813 | 5.642 | 5.779 | 375,612 | +0.14(+2.42%) |
May 18, 2018 | 5.608 | 5.711 | 5.574 | 5.642 | 500,533 | +0.00(+0.00%) |
May 17, 2018 | 5.711 | 5.779 | 5.591 | 5.642 | 382,562 | -0.07(-1.20%) |
May 16, 2018 | 5.711 | 5.745 | 5.676 | 5.711 | 316,318 | +0.03(+0.60%) |
May 15, 2018 | 5.745 | 5.779 | 5.642 | 5.676 | 191,772 | -0.07(-1.19%) |
May 14, 2018 | 5.779 | 5.813 | 5.745 | 5.745 | 175,209 | +0.01(+0.12%) |
May 11, 2018 | 5.738 | 5.806 | 5.704 | 5.738 | 241,693 | +0.00(+0.00%) |
May 10, 2018 | 5.670 | 5.772 | 5.670 | 5.738 | 239,643 | +0.03(+0.60%) |
May 09, 2018 | 5.602 | 5.738 | 5.602 | 5.704 | 242,555 | +0.10(+1.82%) |
May 08, 2018 | 5.568 | 5.636 | 5.534 | 5.602 | 389,421 | +0.07(+1.23%) |
May 07, 2018 | 5.534 | 5.602 | 5.500 | 5.534 | 486,765 | +0.03(+0.62%) |
May 04, 2018 | 5.500 | 5.602 | 5.466 | 5.500 | 223,905 | -0.03(-0.61%) |
May 03, 2018 | 5.568 | 5.602 | 5.500 | 5.534 | 322,682 | -0.07(-1.21%) |
May 02, 2018 | 5.534 | 5.670 | 5.500 | 5.602 | 440,355 | +0.07(+1.23%) |
May 01, 2018 | 5.500 | 5.568 | 5.466 | 5.534 | 325,322 | +0.00(+0.00%) |
Apr 30, 2018 | 5.500 | 5.568 | 5.500 | 5.534 | 568,160 | -0.03(-0.61%) |
Apr 27, 2018 | 5.636 | 5.670 | 5.500 | 5.568 | 1,150,804 | -0.20(-3.53%) |
Apr 26, 2018 | 5.806 | 5.841 | 5.704 | 5.772 | 814,911 | +0.10(+1.80%) |
Apr 25, 2018 | 5.738 | 5.772 | 5.602 | 5.670 | 1,117,970 | -0.34(-5.65%) |
Apr 24, 2018 | 6.078 | 6.095 | 5.908 | 6.010 | 634,571 | -0.14(-2.21%) |
Apr 23, 2018 | 6.078 | 6.145 | 6.010 | 6.145 | 437,158 | +0.07(+1.12%) |
Apr 20, 2018 | 6.044 | 6.112 | 6.010 | 6.078 | 809,555 | +0.14(+2.29%) |
Apr 19, 2018 | 6.010 | 6.044 | 5.908 | 5.942 | 415,674 | -0.03(-0.57%) |
Apr 18, 2018 | 5.942 | 6.044 | 5.942 | 5.976 | 472,154 | +0.07(+1.15%) |
Apr 17, 2018 | 5.908 | 5.942 | 5.874 | 5.908 | 205,595 | -0.07(-1.14%) |
Apr 16, 2018 | 5.908 | 5.976 | 5.857 | 5.976 | 256,402 | +0.14(+2.33%) |
Apr 13, 2018 | 5.806 | 5.874 | 5.772 | 5.840 | 263,347 | +0.00(+0.00%) |
Apr 12, 2018 | 5.976 | 5.976 | 5.806 | 5.840 | 526,280 | -0.07(-1.15%) |
Apr 11, 2018 | 5.806 | 6.010 | 5.806 | 5.908 | 653,307 | +0.14(+2.35%) |
Apr 10, 2018 | 5.670 | 5.840 | 5.670 | 5.772 | 530,917 | +0.14(+2.41%) |
Apr 09, 2018 | 5.602 | 5.670 | 5.568 | 5.636 | 337,225 | +0.03(+0.61%) |
Apr 06, 2018 | 5.636 | 5.670 | 5.568 | 5.602 | 713,385 | -0.10(-1.79%) |
Apr 05, 2018 | 5.636 | 5.704 | 5.636 | 5.704 | 454,394 | +0.10(+1.82%) |
Apr 04, 2018 | 5.534 | 5.653 | 5.534 | 5.602 | 688,291 | +0.00(+0.00%) |
Apr 03, 2018 | 5.602 | 5.636 | 5.500 | 5.602 | 561,807 | +0.14(+2.48%) |
Apr 02, 2018 | 5.568 | 5.602 | 5.432 | 5.466 | 556,731 | -0.10(-1.83%) |
Mar 29, 2018 | 5.568 | 5.568 | 5.568 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.670 | 5.670 | 5.602 | 5.636 | 702,294 | -0.03(-0.60%) |
Mar 27, 2018 | 5.738 | 5.738 | 5.636 | 5.670 | 602,269 | -0.07(-1.18%) |
Mar 26, 2018 | 5.704 | 5.772 | 5.653 | 5.738 | 560,423 | +0.07(+1.20%) |
Mar 23, 2018 | 5.738 | 5.806 | 5.670 | 5.670 | 349,314 | +0.00(+0.00%) |
Mar 22, 2018 | 5.738 | 5.755 | 5.636 | 5.670 | 271,651 | -0.17(-2.91%) |
Mar 21, 2018 | 5.738 | 5.865 | 5.704 | 5.840 | 477,168 | +0.14(+2.38%) |
Mar 20, 2018 | 5.636 | 5.755 | 5.636 | 5.704 | 465,209 | +0.03(+0.60%) |
Mar 19, 2018 | 5.704 | 5.738 | 5.636 | 5.670 | 245,020 | -0.14(-2.34%) |
Mar 16, 2018 | 5.636 | 5.806 | 5.636 | 5.806 | 207,260 | +0.10(+1.79%) |
Mar 15, 2018 | 5.806 | 5.823 | 5.670 | 5.704 | 347,831 | -0.10(-1.75%) |
Mar 14, 2018 | 5.874 | 5.874 | 5.772 | 5.806 | 383,409 | -0.14(-2.29%) |
Mar 13, 2018 | 5.908 | 5.976 | 5.874 | 5.942 | 385,603 | +0.07(+1.16%) |
Mar 12, 2018 | 5.772 | 5.908 | 5.772 | 5.874 | 497,072 | +0.10(+1.76%) |
Mar 09, 2018 | 5.806 | 5.840 | 5.704 | 5.772 | 418,744 | +0.00(+0.00%) |
Mar 08, 2018 | 5.806 | 5.840 | 5.670 | 5.772 | 381,787 | -0.07(-1.16%) |
Mar 07, 2018 | 5.772 | 5.840 | 397,204 | -0.03(-0.58%) | ||
Mar 06, 2018 | 5.942 | 5.976 | 5.806 | 5.874 | 713,606 | +0.17(+2.98%) |
Mar 05, 2018 | 5.636 | 5.738 | 5.619 | 5.704 | 427,135 | +0.07(+1.20%) |
Mar 02, 2018 | 5.568 | 5.670 | 5.534 | 5.636 | 452,784 | +0.14(+2.47%) |