Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.881 | 5.932 | 5.859 | 5.903 | 561,128 | +0.12(+2.00%) |
Mar 28, 2019 | 5.743 | 5.809 | 5.743 | 5.787 | 538,915 | +0.00(+0.00%) |
Mar 27, 2019 | 5.794 | 5.801 | 5.714 | 5.787 | 514,718 | +0.04(+0.63%) |
Mar 26, 2019 | 5.801 | 5.856 | 5.743 | 5.751 | 710,214 | -0.07(-1.12%) |
Mar 25, 2019 | 5.794 | 5.841 | 5.765 | 5.816 | 694,516 | -0.05(-0.86%) |
Mar 22, 2019 | 5.939 | 5.953 | 5.852 | 5.866 | 723,226 | -0.18(-2.99%) |
Mar 21, 2019 | 6.019 | 6.062 | 5.993 | 6.048 | 555,278 | +0.13(+2.20%) |
Mar 20, 2019 | 5.874 | 5.950 | 5.845 | 5.917 | 176,019 | +0.03(+0.49%) |
Mar 19, 2019 | 5.968 | 5.975 | 5.859 | 5.888 | 369,550 | -0.07(-1.22%) |
Mar 18, 2019 | 5.866 | 5.997 | 5.866 | 5.961 | 527,732 | +0.14(+2.49%) |
Mar 15, 2019 | 5.765 | 5.823 | 5.758 | 5.816 | 707,762 | +0.04(+0.63%) |
Mar 14, 2019 | 5.736 | 5.801 | 5.729 | 5.780 | 734,890 | -0.02(-0.37%) |
Mar 13, 2019 | 5.772 | 5.837 | 5.736 | 5.801 | 639,201 | +0.02(+0.38%) |
Mar 12, 2019 | 5.707 | 5.816 | 5.707 | 5.780 | 486,519 | +0.08(+1.40%) |
Mar 11, 2019 | 5.642 | 5.722 | 5.642 | 5.700 | 553,745 | +0.04(+0.64%) |
Mar 08, 2019 | 5.649 | 5.685 | 5.621 | 5.664 | 482,012 | -0.05(-0.89%) |
Mar 07, 2019 | 5.678 | 5.729 | 5.620 | 5.714 | 655,885 | -0.09(-1.50%) |
Mar 06, 2019 | 5.895 | 5.914 | 5.801 | 5.801 | 402,901 | -0.10(-1.72%) |
Mar 05, 2019 | 5.924 | 5.924 | 5.881 | 5.903 | 754,477 | +0.01(+0.12%) |
Mar 04, 2019 | 5.895 | 5.917 | 5.866 | 5.895 | 486,783 | +0.10(+1.75%) |
Mar 01, 2019 | 5.837 | 5.859 | 5.743 | 5.794 | 693,540 | +0.12(+2.17%) |
Feb 28, 2019 | 5.758 | 5.765 | 5.664 | 5.671 | 1,058,258 | -0.07(-1.26%) |
Feb 27, 2019 | 5.700 | 5.751 | 5.656 | 5.743 | 1,433,396 | +0.09(+1.54%) |
Feb 26, 2019 | 5.758 | 5.776 | 5.649 | 5.656 | 679,593 | -0.09(-1.51%) |
Feb 25, 2019 | 5.751 | 5.801 | 5.671 | 5.743 | 838,189 | +0.00(+0.00%) |
Feb 22, 2019 | 5.866 | 5.866 | 5.736 | 5.743 | 467,238 | +0.01(+0.25%) |
Feb 21, 2019 | 5.758 | 5.765 | 5.693 | 5.729 | 397,902 | -0.01(-0.25%) |
Feb 20, 2019 | 5.823 | 5.823 | 5.736 | 5.743 | 511,877 | -0.07(-1.12%) |
Feb 19, 2019 | 5.743 | 5.845 | 5.743 | 5.809 | 506,501 | -0.04(-0.62%) |
Feb 15, 2019 | 5.823 | 5.866 | 5.780 | 5.845 | 595,922 | +0.07(+1.13%) |
Feb 14, 2019 | 5.729 | 5.787 | 5.722 | 5.780 | 381,447 | +0.07(+1.27%) |
Feb 13, 2019 | 5.707 | 5.758 | 5.693 | 5.707 | 377,099 | -0.03(-0.51%) |
Feb 12, 2019 | 5.751 | 5.765 | 5.664 | 5.736 | 577,527 | +0.20(+3.66%) |
Feb 11, 2019 | 5.504 | 5.562 | 5.497 | 5.533 | 316,957 | +0.00(+0.00%) |
Feb 08, 2019 | 5.541 | 5.562 | 5.490 | 5.533 | 286,777 | -0.02(-0.39%) |
Feb 07, 2019 | 5.591 | 5.613 | 5.497 | 5.555 | 447,455 | -0.17(-2.91%) |
Feb 06, 2019 | 5.794 | 5.823 | 5.707 | 5.722 | 478,132 | -0.01(-0.25%) |
Feb 05, 2019 | 5.758 | 5.845 | 5.729 | 5.736 | 546,824 | +0.08(+1.41%) |
Feb 04, 2019 | 5.635 | 5.664 | 5.606 | 5.656 | 373,244 | +0.06(+1.03%) |
Feb 01, 2019 | 5.591 | 5.642 | 5.570 | 5.598 | 495,405 | -0.04(-0.64%) |
Jan 31, 2019 | 5.700 | 5.714 | 5.606 | 5.635 | 323,485 | +0.03(+0.52%) |
Jan 30, 2019 | 5.649 | 5.656 | 5.533 | 5.606 | 458,377 | +0.08(+1.44%) |
Jan 29, 2019 | 5.606 | 5.635 | 5.504 | 5.526 | 295,315 | -0.01(-0.26%) |
Jan 28, 2019 | 5.454 | 5.562 | 5.454 | 5.541 | 428,270 | +0.09(+1.59%) |
Jan 25, 2019 | 5.497 | 5.548 | 5.439 | 5.454 | 624,365 | +0.05(+0.94%) |
Jan 24, 2019 | 5.584 | 5.627 | 5.374 | 5.403 | 612,795 | -0.26(-4.60%) |
Jan 23, 2019 | 5.598 | 5.678 | 5.584 | 5.664 | 707,963 | +0.25(+4.69%) |
Jan 22, 2019 | 5.562 | 5.570 | 5.388 | 5.410 | 411,723 | -0.22(-3.98%) |
Jan 18, 2019 | 5.591 | 5.671 | 5.551 | 5.635 | 553,396 | +0.05(+0.91%) |
Jan 17, 2019 | 5.497 | 5.635 | 5.497 | 5.584 | 187,272 | +0.01(+0.13%) |
Jan 16, 2019 | 5.562 | 5.606 | 5.519 | 5.577 | 289,653 | -0.04(-0.65%) |
Jan 15, 2019 | 5.577 | 5.627 | 5.555 | 5.613 | 179,014 | +0.11(+1.97%) |
Jan 14, 2019 | 5.446 | 5.541 | 5.439 | 5.504 | 153,132 | -0.05(-0.91%) |
Jan 11, 2019 | 5.541 | 5.562 | 5.483 | 5.555 | 269,794 | -0.04(-0.65%) |
Jan 10, 2019 | 5.635 | 5.664 | 5.555 | 5.591 | 291,008 | -0.08(-1.40%) |
Jan 09, 2019 | 5.729 | 5.751 | 5.584 | 5.671 | 542,081 | +0.13(+2.35%) |
Jan 08, 2019 | 5.613 | 5.642 | 5.537 | 5.541 | 502,914 | +0.05(+0.92%) |
Jan 07, 2019 | 5.461 | 5.551 | 5.443 | 5.490 | 520,533 | +0.08(+1.47%) |
Jan 04, 2019 | 5.359 | 5.475 | 5.316 | 5.410 | 348,358 | +0.14(+2.61%) |
Jan 03, 2019 | 5.294 | 5.352 | 5.258 | 5.273 | 314,937 | +0.05(+0.97%) |
Jan 02, 2019 | 5.070 | 5.309 | 5.026 | 5.222 | 787,550 | +0.20(+4.04%) |
Dec 31, 2018 | 5.128 | 5.128 | 5.001 | 5.019 | 575,626 | -0.05(-1.00%) |
Dec 28, 2018 | 5.164 | 5.171 | 5.048 | 5.070 | 442,109 | +0.03(+0.57%) |
Dec 27, 2018 | 5.070 | 5.092 | 4.903 | 5.041 | 658,101 | -0.21(-4.00%) |
Dec 26, 2018 | 5.092 | 5.251 | 4.968 | 5.251 | 512,340 | +0.19(+3.72%) |
Dec 24, 2018 | 5.092 | 5.092 | 5.026 | 5.063 | 246,184 | -0.04(-0.71%) |
Dec 21, 2018 | 5.186 | 5.265 | 5.092 | 5.099 | 833,132 | +0.01(+0.14%) |
Dec 20, 2018 | 5.287 | 5.316 | 5.070 | 5.092 | 884,997 | -0.19(-3.57%) |
Dec 19, 2018 | 5.359 | 5.497 | 5.258 | 5.280 | 788,341 | -0.12(-2.15%) |
Dec 18, 2018 | 5.548 | 5.562 | 5.388 | 5.396 | 571,651 | -0.17(-2.99%) |
Dec 17, 2018 | 5.743 | 5.776 | 5.526 | 5.562 | 601,398 | -0.22(-3.76%) |
Dec 14, 2018 | 5.881 | 5.928 | 5.765 | 5.780 | 630,303 | -0.20(-3.39%) |
Dec 13, 2018 | 6.048 | 6.091 | 5.982 | 5.982 | 372,646 | -0.14(-2.25%) |
Dec 12, 2018 | 6.105 | 6.192 | 6.105 | 6.120 | 259,661 | +0.13(+2.18%) |
Dec 11, 2018 | 6.026 | 6.048 | 5.968 | 5.990 | 392,255 | +0.11(+1.85%) |
Dec 10, 2018 | 5.924 | 5.982 | 5.827 | 5.881 | 537,853 | -0.22(-3.68%) |
Dec 07, 2018 | 6.142 | 6.236 | 6.105 | 6.105 | 532,409 | +0.12(+2.06%) |
Dec 06, 2018 | 6.048 | 6.077 | 5.885 | 5.982 | 674,686 | -0.27(-4.29%) |
Dec 04, 2018 | 6.439 | 6.446 | 6.250 | 6.250 | 359,127 | -0.22(-3.36%) |
Dec 03, 2018 | 6.439 | 6.482 | 6.395 | 6.468 | 553,542 | +0.12(+1.94%) |
Nov 30, 2018 | 6.373 | 6.402 | 6.312 | 6.344 | 635,825 | -0.32(-4.78%) |
Nov 29, 2018 | 6.699 | 6.750 | 6.641 | 6.663 | 554,390 | +0.04(+0.66%) |
Nov 28, 2018 | 6.518 | 6.681 | 6.504 | 6.620 | 858,590 | +0.09(+1.33%) |
Nov 27, 2018 | 6.424 | 6.555 | 6.381 | 6.533 | 946,541 | +0.48(+7.89%) |
Nov 26, 2018 | 5.975 | 6.098 | 5.975 | 6.055 | 551,252 | +0.12(+2.08%) |
Nov 23, 2018 | 5.830 | 5.946 | 5.823 | 5.932 | 461,715 | -0.17(-2.73%) |
Nov 21, 2018 | 6.098 | 6.098 | 6.098 | 0 | +0.21(+3.57%) | |
Nov 20, 2018 | 5.953 | 5.961 | 5.816 | 5.888 | 912,264 | -0.21(-3.44%) |
Nov 19, 2018 | 6.192 | 6.207 | 6.026 | 6.098 | 1,106,188 | -0.21(-3.33%) |
Nov 16, 2018 | 6.171 | 6.323 | 6.163 | 6.308 | 785,082 | +0.11(+1.75%) |
Nov 15, 2018 | 6.062 | 6.207 | 6.048 | 6.200 | 484,355 | +0.17(+2.76%) |
Nov 14, 2018 | 6.055 | 6.120 | 5.975 | 6.033 | 803,135 | +0.09(+1.59%) |
Nov 13, 2018 | 6.178 | 6.200 | 5.932 | 5.939 | 909,010 | -0.20(-3.30%) |
Nov 12, 2018 | 6.359 | 6.366 | 6.134 | 6.142 | 1,140,096 | -0.30(-4.61%) |
Nov 09, 2018 | 6.468 | 6.497 | 6.402 | 6.439 | 574,659 | -0.12(-1.77%) |
Nov 08, 2018 | 6.583 | 6.598 | 6.518 | 6.555 | 1,039,809 | -0.20(-3.00%) |
Nov 07, 2018 | 6.786 | 6.815 | 6.692 | 6.757 | 835,457 | -0.01(-0.21%) |
Nov 06, 2018 | 6.670 | 6.772 | 6.663 | 6.772 | 844,668 | +0.04(+0.54%) |
Nov 05, 2018 | 6.808 | 6.837 | 6.598 | 6.736 | 1,872,287 | -0.17(-2.41%) |
Nov 02, 2018 | 6.808 | 6.946 | 6.797 | 6.902 | 1,734,472 | +0.13(+1.93%) |
Nov 01, 2018 | 6.772 | 6.808 | 6.685 | 6.772 | 1,528,910 | +0.11(+1.63%) |
Oct 31, 2018 | 6.678 | 6.794 | 6.598 | 6.663 | 2,794,152 | +0.09(+1.32%) |
Oct 30, 2018 | 6.562 | 6.685 | 6.486 | 6.576 | 1,528,401 | -0.04(-0.66%) |
Oct 29, 2018 | 6.620 | 6.794 | 6.555 | 6.620 | 1,860,741 | +0.14(+2.12%) |
Oct 26, 2018 | 6.279 | 6.497 | 6.258 | 6.482 | 1,311,831 | +0.19(+2.99%) |
Oct 25, 2018 | 6.308 | 6.352 | 6.243 | 6.294 | 1,016,366 | +0.12(+1.88%) |
Oct 24, 2018 | 6.272 | 6.348 | 6.178 | 6.178 | 1,093,443 | -0.17(-2.74%) |
Oct 23, 2018 | 6.279 | 6.377 | 6.243 | 6.352 | 1,188,747 | -0.17(-2.66%) |
Oct 22, 2018 | 6.475 | 6.526 | 6.439 | 6.526 | 744,265 | +0.01(+0.11%) |
Oct 19, 2018 | 6.591 | 6.620 | 6.489 | 6.518 | 736,066 | -0.01(-0.11%) |
Oct 18, 2018 | 6.583 | 6.627 | 6.518 | 6.526 | 473,546 | -0.12(-1.74%) |
Oct 17, 2018 | 6.728 | 6.728 | 6.598 | 6.641 | 694,911 | -0.07(-1.08%) |
Oct 16, 2018 | 6.591 | 6.779 | 6.583 | 6.714 | 674,068 | +0.13(+1.98%) |
Oct 15, 2018 | 6.555 | 6.596 | 6.518 | 6.583 | 339,393 | +0.07(+1.11%) |
Oct 12, 2018 | 6.475 | 6.598 | 6.453 | 6.511 | 646,457 | +0.06(+0.90%) |
Oct 11, 2018 | 6.287 | 6.515 | 6.272 | 6.453 | 2,696,582 | -0.09(-1.44%) |
Oct 10, 2018 | 6.663 | 6.707 | 6.533 | 6.547 | 2,158,997 | -0.20(-2.90%) |
Oct 09, 2018 | 6.598 | 6.772 | 6.569 | 6.743 | 889,133 | +0.16(+2.42%) |
Oct 08, 2018 | 6.547 | 6.609 | 6.511 | 6.583 | 472,056 | -0.07(-0.98%) |
Oct 05, 2018 | 6.634 | 6.685 | 6.612 | 6.649 | 563,889 | -0.04(-0.54%) |
Oct 04, 2018 | 6.598 | 6.692 | 6.583 | 6.685 | 1,104,637 | +0.07(+0.98%) |
Oct 03, 2018 | 6.555 | 6.663 | 6.547 | 6.620 | 716,090 | +0.09(+1.33%) |
Oct 02, 2018 | 6.460 | 6.598 | 6.460 | 6.533 | 1,078,508 | -0.04(-0.55%) |
Oct 01, 2018 | 6.453 | 6.591 | 6.453 | 6.569 | 1,458,241 | +0.27(+4.25%) |
Sep 28, 2018 | 6.229 | 6.337 | 6.156 | 6.301 | 672,691 | +0.07(+1.16%) |
Sep 27, 2018 | 6.373 | 6.373 | 6.192 | 6.229 | 934,624 | +0.00(+0.00%) |
Sep 26, 2018 | 6.410 | 6.410 | 6.192 | 6.229 | 427,081 | -0.17(-2.71%) |
Sep 25, 2018 | 6.330 | 6.402 | 6.330 | 6.402 | 562,532 | +0.14(+2.30%) |
Sep 24, 2018 | 6.295 | 6.402 | 6.259 | 6.259 | 367,241 | +0.04(+0.58%) |
Sep 21, 2018 | 6.151 | 6.259 | 6.151 | 6.223 | 417,586 | +0.11(+1.76%) |
Sep 20, 2018 | 6.187 | 6.223 | 6.097 | 6.115 | 574,577 | +0.07(+1.19%) |
Sep 19, 2018 | 6.079 | 6.115 | 6.007 | 6.043 | 373,232 | +0.04(+0.60%) |
Sep 18, 2018 | 5.935 | 6.025 | 5.935 | 6.007 | 732,758 | +0.18(+3.09%) |
Sep 17, 2018 | 5.935 | 5.971 | 5.791 | 5.827 | 328,877 | -0.07(-1.22%) |
Sep 14, 2018 | 5.935 | 5.971 | 5.863 | 5.899 | 550,480 | +0.00(+0.00%) |
Sep 13, 2018 | 5.935 | 5.971 | 5.899 | 5.899 | 249,404 | -0.04(-0.61%) |
Sep 12, 2018 | 5.971 | 6.042 | 5.935 | 5.935 | 462,414 | -0.07(-1.20%) |
Sep 11, 2018 | 5.899 | 6.043 | 5.863 | 6.007 | 378,680 | +0.07(+1.21%) |
Sep 10, 2018 | 5.899 | 5.971 | 5.899 | 5.935 | 236,390 | +0.11(+1.85%) |
Sep 07, 2018 | 5.827 | 5.899 | 5.791 | 5.827 | 747,318 | -0.04(-0.61%) |
Sep 06, 2018 | 5.899 | 5.971 | 5.863 | 5.863 | 496,962 | -0.07(-1.21%) |
Sep 05, 2018 | 5.971 | 6.007 | 5.881 | 5.935 | 603,693 | -0.11(-1.79%) |
Sep 04, 2018 | 6.151 | 6.187 | 6.007 | 6.043 | 663,946 | -0.22(-3.45%) |
Aug 31, 2018 | 6.259 | 6.259 | 6.259 | 0 | -0.04(-0.57%) | |
Aug 30, 2018 | 6.223 | 6.366 | 6.187 | 6.295 | 698,064 | +0.11(+1.74%) |
Aug 29, 2018 | 6.187 | 6.223 | 6.151 | 6.187 | 400,606 | +0.00(+0.00%) |
Aug 28, 2018 | 6.187 | 6.295 | 6.115 | 6.187 | 626,151 | -0.04(-0.58%) |
Aug 27, 2018 | 6.151 | 6.295 | 6.133 | 6.223 | 536,971 | +0.11(+1.76%) |
Aug 24, 2018 | 6.115 | 6.169 | 6.061 | 6.115 | 705,059 | +0.00(+0.00%) |
Aug 23, 2018 | 6.115 | 6.151 | 6.079 | 6.115 | 548,667 | +0.04(+0.59%) |
Aug 22, 2018 | 6.187 | 6.223 | 6.043 | 6.079 | 1,024,248 | +0.04(+0.60%) |
Aug 21, 2018 | 6.007 | 6.115 | 5.953 | 6.043 | 1,369,332 | +0.11(+1.82%) |
Aug 20, 2018 | 5.791 | 5.971 | 5.781 | 5.935 | 835,500 | +0.18(+3.12%) |
Aug 17, 2018 | 5.647 | 5.863 | 5.611 | 5.755 | 1,188,953 | +0.14(+2.56%) |
Aug 16, 2018 | 5.575 | 5.629 | 5.539 | 5.611 | 845,351 | +0.04(+0.65%) |
Aug 15, 2018 | 5.575 | 5.647 | 5.485 | 5.575 | 1,383,969 | -0.22(-3.73%) |
Aug 14, 2018 | 5.827 | 5.863 | 5.755 | 5.791 | 666,560 | +0.00(+0.00%) |
Aug 13, 2018 | 5.899 | 5.971 | 5.755 | 5.791 | 711,227 | -0.22(-3.59%) |
Aug 10, 2018 | 5.827 | 6.079 | 5.827 | 6.007 | 640,280 | -0.11(-1.76%) |
Aug 09, 2018 | 6.330 | 6.366 | 6.079 | 6.115 | 1,486,515 | +0.00(+0.00%) |
Aug 08, 2018 | 6.115 | 6.115 | 6.079 | 6.115 | 519,149 | +0.00(+0.00%) |
Aug 07, 2018 | 6.079 | 6.115 | 6.043 | 6.115 | 650,606 | +0.07(+1.19%) |
Aug 06, 2018 | 6.043 | 6.097 | 5.989 | 6.043 | 787,624 | +0.00(+0.00%) |
Aug 03, 2018 | 6.079 | 6.115 | 5.971 | 6.043 | 1,063,983 | -0.07(-1.18%) |
Aug 02, 2018 | 6.115 | 6.151 | 6.079 | 6.115 | 594,637 | +0.00(+0.00%) |
Aug 01, 2018 | 6.115 | 6.187 | 6.079 | 6.115 | 1,773,893 | +0.04(+0.59%) |
Jul 31, 2018 | 6.079 | 6.133 | 6.043 | 6.079 | 813,391 | +0.00(+0.00%) |
Jul 30, 2018 | 6.079 | 6.133 | 6.043 | 6.079 | 967,346 | +0.00(+0.00%) |
Jul 27, 2018 | 6.151 | 6.205 | 6.079 | 6.079 | 1,783,082 | -0.04(-0.59%) |
Jul 26, 2018 | 6.115 | 6.223 | 6.079 | 6.115 | 1,964,004 | +0.00(+0.00%) |
Jul 25, 2018 | 6.115 | 6.169 | 6.007 | 6.115 | 808,667 | +0.00(+0.00%) |
Jul 24, 2018 | 6.151 | 6.223 | 6.079 | 6.115 | 2,676,964 | +0.04(+0.59%) |
Jul 23, 2018 | 6.115 | 6.151 | 6.043 | 6.079 | 1,702,820 | +0.00(+0.00%) |
Jul 20, 2018 | 6.151 | 6.151 | 6.043 | 6.079 | 914,062 | -0.07(-1.17%) |
Jul 19, 2018 | 6.151 | 6.259 | 6.115 | 6.151 | 2,101,189 | -0.04(-0.58%) |
Jul 18, 2018 | 6.115 | 6.223 | 6.079 | 6.187 | 1,862,305 | +0.07(+1.18%) |
Jul 17, 2018 | 6.187 | 6.187 | 6.007 | 6.115 | 2,352,056 | -0.14(-2.30%) |
Jul 16, 2018 | 6.402 | 6.402 | 6.205 | 6.259 | 1,524,183 | +0.00(+0.00%) |
Jul 13, 2018 | 6.366 | 6.366 | 6.259 | 6.259 | 499,859 | -0.14(-2.25%) |
Jul 12, 2018 | 6.510 | 6.510 | 6.366 | 6.402 | 2,284,903 | -0.14(-2.20%) |
Jul 11, 2018 | 6.618 | 6.654 | 6.510 | 6.546 | 579,498 | -0.11(-1.62%) |
Jul 10, 2018 | 6.546 | 6.690 | 6.510 | 6.654 | 729,392 | +0.18(+2.78%) |
Jul 09, 2018 | 6.510 | 6.528 | 6.456 | 6.474 | 955,285 | +0.04(+0.56%) |
Jul 06, 2018 | 6.438 | 6.510 | 6.402 | 6.438 | 637,657 | +0.00(+0.00%) |
Jul 05, 2018 | 6.546 | 6.546 | 6.402 | 6.438 | 580,137 | -0.04(-0.56%) |
Jul 03, 2018 | 6.474 | 6.474 | 6.474 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.582 | 6.618 | 6.456 | 6.546 | 977,758 | -0.07(-1.09%) |
Jun 29, 2018 | 6.654 | 6.654 | 6.546 | 6.618 | 625,626 | +0.04(+0.55%) |
Jun 28, 2018 | 6.654 | 6.672 | 6.546 | 6.582 | 757,625 | -0.18(-2.66%) |
Jun 27, 2018 | 6.834 | 6.924 | 6.726 | 6.762 | 512,420 | +0.00(+0.00%) |
Jun 26, 2018 | 6.870 | 6.870 | 6.744 | 6.762 | 558,374 | -0.14(-2.08%) |
Jun 25, 2018 | 6.942 | 7.032 | 6.834 | 6.906 | 405,454 | -0.11(-1.54%) |
Jun 22, 2018 | 7.086 | 7.266 | 7.014 | 7.014 | 1,249,577 | -0.04(-0.51%) |
Jun 21, 2018 | 6.978 | 7.086 | 6.906 | 7.050 | 997,915 | +0.07(+1.03%) |
Jun 20, 2018 | 6.762 | 7.014 | 6.762 | 6.978 | 1,206,974 | +0.14(+2.11%) |
Jun 19, 2018 | 6.546 | 6.834 | 6.546 | 6.834 | 1,477,309 | +0.18(+2.70%) |
Jun 18, 2018 | 6.510 | 6.870 | 6.510 | 6.654 | 1,797,702 | +0.36(+5.71%) |
Jun 15, 2018 | 6.510 | 6.259 | 6.295 | 1,209,134 | -0.22(-3.31%) | |
Jun 14, 2018 | 6.654 | 6.672 | 6.438 | 6.510 | 1,680,426 | -0.11(-1.63%) |
Jun 13, 2018 | 6.618 | 6.654 | 6.546 | 6.618 | 1,646,015 | +0.04(+0.55%) |
Jun 12, 2018 | 6.546 | 6.726 | 6.546 | 6.582 | 910,288 | +0.04(+0.55%) |
Jun 11, 2018 | 6.870 | 6.906 | 6.510 | 6.546 | 3,531,408 | -0.18(-2.67%) |
Jun 08, 2018 | 6.834 | 6.870 | 6.654 | 6.726 | 1,191,837 | -0.11(-1.58%) |
Jun 07, 2018 | 6.834 | 6.942 | 6.762 | 6.834 | 962,375 | +0.18(+2.70%) |
Jun 06, 2018 | 6.582 | 6.654 | 806,467 | -0.11(-1.60%) | ||
Jun 05, 2018 | 6.690 | 6.834 | 6.690 | 6.762 | 620,873 | +0.07(+1.08%) |
Jun 04, 2018 | 6.762 | 6.834 | 6.654 | 6.690 | 291,854 | +0.00(+0.00%) |
Jun 01, 2018 | 6.798 | 6.798 | 6.654 | 6.690 | 541,533 | -0.11(-1.59%) |
May 31, 2018 | 6.654 | 6.870 | 6.546 | 6.798 | 1,098,646 | +0.14(+2.16%) |
May 30, 2018 | 6.402 | 6.690 | 6.402 | 6.654 | 456,478 | +0.32(+5.11%) |
May 29, 2018 | 6.259 | 6.330 | 6.223 | 6.330 | 185,711 | +0.11(+1.73%) |
May 25, 2018 | 6.223 | 6.223 | 6.223 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.223 | 6.295 | 6.187 | 6.223 | 285,596 | +0.04(+0.58%) |
May 23, 2018 | 6.223 | 6.330 | 6.187 | 6.187 | 366,710 | +0.04(+0.58%) |
May 22, 2018 | 6.115 | 6.259 | 6.115 | 6.151 | 231,268 | +0.07(+1.18%) |
May 21, 2018 | 5.971 | 6.115 | 5.935 | 6.079 | 357,098 | +0.14(+2.42%) |
May 18, 2018 | 5.899 | 6.007 | 5.863 | 5.935 | 475,862 | +0.00(+0.00%) |
May 17, 2018 | 6.007 | 6.079 | 5.881 | 5.935 | 363,706 | -0.07(-1.20%) |
May 16, 2018 | 6.007 | 6.043 | 5.971 | 6.007 | 300,727 | +0.04(+0.60%) |
May 15, 2018 | 6.043 | 6.079 | 5.935 | 5.971 | 182,320 | -0.07(-1.19%) |
May 14, 2018 | 6.079 | 6.115 | 6.043 | 6.043 | 166,573 | +0.01(+0.12%) |
May 11, 2018 | 6.036 | 6.107 | 6.000 | 6.036 | 229,780 | +0.00(+0.00%) |
May 10, 2018 | 5.964 | 6.071 | 5.964 | 6.036 | 227,831 | +0.04(+0.60%) |
May 09, 2018 | 5.893 | 6.036 | 5.893 | 6.000 | 230,599 | +0.11(+1.82%) |
May 08, 2018 | 5.857 | 5.928 | 5.821 | 5.893 | 370,227 | +0.07(+1.23%) |
May 07, 2018 | 5.821 | 5.893 | 5.786 | 5.821 | 462,772 | +0.04(+0.62%) |
May 04, 2018 | 5.786 | 5.893 | 5.750 | 5.786 | 212,869 | -0.04(-0.61%) |
May 03, 2018 | 5.857 | 5.893 | 5.786 | 5.821 | 306,777 | -0.07(-1.21%) |
May 02, 2018 | 5.821 | 5.964 | 5.786 | 5.893 | 418,650 | +0.07(+1.23%) |
May 01, 2018 | 5.786 | 5.857 | 5.750 | 5.821 | 309,287 | +0.00(+0.00%) |
Apr 30, 2018 | 5.786 | 5.857 | 5.786 | 5.821 | 540,155 | -0.04(-0.61%) |
Apr 27, 2018 | 5.928 | 5.964 | 5.786 | 5.857 | 1,094,081 | -0.21(-3.53%) |
Apr 26, 2018 | 6.107 | 6.143 | 6.000 | 6.071 | 774,744 | +0.11(+1.80%) |
Apr 25, 2018 | 6.036 | 6.071 | 5.893 | 5.964 | 1,062,865 | -0.36(-5.65%) |
Apr 24, 2018 | 6.393 | 6.411 | 6.214 | 6.321 | 603,293 | -0.14(-2.21%) |
Apr 23, 2018 | 6.393 | 6.464 | 6.321 | 6.464 | 415,610 | +0.07(+1.12%) |
Apr 20, 2018 | 6.357 | 6.428 | 6.321 | 6.393 | 769,652 | +0.14(+2.29%) |
Apr 19, 2018 | 6.321 | 6.357 | 6.214 | 6.250 | 395,185 | -0.04(-0.57%) |
Apr 18, 2018 | 6.250 | 6.357 | 6.250 | 6.286 | 448,881 | +0.07(+1.15%) |
Apr 17, 2018 | 6.214 | 6.250 | 6.178 | 6.214 | 195,461 | -0.07(-1.14%) |
Apr 16, 2018 | 6.214 | 6.286 | 6.161 | 6.286 | 243,764 | +0.14(+2.33%) |
Apr 13, 2018 | 6.107 | 6.178 | 6.071 | 6.143 | 250,366 | +0.00(+0.00%) |
Apr 12, 2018 | 6.286 | 6.286 | 6.107 | 6.143 | 500,340 | -0.07(-1.15%) |
Apr 11, 2018 | 6.107 | 6.321 | 6.107 | 6.214 | 621,106 | +0.14(+2.35%) |
Apr 10, 2018 | 5.964 | 6.143 | 5.964 | 6.071 | 504,748 | +0.14(+2.41%) |
Apr 09, 2018 | 5.893 | 5.964 | 5.857 | 5.928 | 320,604 | +0.04(+0.61%) |
Apr 06, 2018 | 5.928 | 5.964 | 5.857 | 5.893 | 678,222 | -0.11(-1.79%) |
Apr 05, 2018 | 5.928 | 6.000 | 5.928 | 6.000 | 431,997 | +0.11(+1.82%) |
Apr 04, 2018 | 5.821 | 5.946 | 5.821 | 5.893 | 654,365 | +0.00(+0.00%) |
Apr 03, 2018 | 5.893 | 5.928 | 5.786 | 5.893 | 534,116 | +0.14(+2.48%) |