Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.085 | 6.300 | 6.085 | 6.300 | 33,756 | +0.19(+3.07%) |
Apr 29, 2019 | 6.094 | 6.120 | 6.023 | 6.112 | 10,875 | +0.04(+0.74%) |
Apr 26, 2019 | 6.077 | 6.103 | 6.050 | 6.068 | 14,345 | -0.01(-0.15%) |
Apr 25, 2019 | 6.077 | 6.103 | 6.041 | 6.077 | 15,705 | +0.04(+0.59%) |
Apr 24, 2019 | 6.041 | 6.148 | 5.978 | 6.041 | 31,366 | +0.04(+0.59%) |
Apr 23, 2019 | 5.978 | 6.148 | 5.969 | 6.005 | 40,104 | -0.10(-1.61%) |
Apr 22, 2019 | 6.166 | 6.166 | 6.032 | 6.103 | 38,280 | +0.02(+0.29%) |
Apr 18, 2019 | 6.050 | 6.094 | 5.959 | 6.085 | 13,672 | +0.10(+1.64%) |
Apr 17, 2019 | 6.094 | 6.175 | 5.943 | 5.987 | 27,876 | -0.08(-1.32%) |
Apr 16, 2019 | 6.139 | 6.184 | 6.048 | 6.068 | 32,657 | -0.05(-0.87%) |
Apr 15, 2019 | 6.166 | 6.166 | 6.026 | 6.121 | 41,549 | -0.01(-0.15%) |
Apr 12, 2019 | 6.157 | 6.166 | 6.023 | 6.130 | 43,035 | +0.03(+0.44%) |
Apr 11, 2019 | 6.103 | 6.119 | 6.058 | 6.103 | 48,717 | +0.07(+1.18%) |
Apr 10, 2019 | 6.094 | 6.112 | 6.023 | 6.032 | 18,077 | -0.03(-0.44%) |
Apr 09, 2019 | 6.112 | 6.130 | 6.041 | 6.059 | 41,634 | -0.01(-0.15%) |
Apr 08, 2019 | 6.085 | 6.130 | 6.041 | 6.068 | 38,134 | -0.11(-1.73%) |
Apr 05, 2019 | 6.175 | 6.175 | 6.112 | 6.175 | 42,362 | +0.02(+0.29%) |
Apr 04, 2019 | 6.068 | 6.175 | 6.037 | 6.157 | 41,087 | +0.12(+1.92%) |
Apr 03, 2019 | 6.112 | 6.175 | 5.987 | 6.041 | 32,873 | -0.06(-1.02%) |
Apr 02, 2019 | 6.059 | 6.112 | 5.968 | 6.103 | 16,416 | +0.03(+0.44%) |
Apr 01, 2019 | 6.085 | 6.103 | 5.898 | 6.077 | 57,457 | +0.00(+0.00%) |
Mar 29, 2019 | 5.978 | 6.112 | 5.934 | 6.077 | 25,664 | +0.10(+1.64%) |
Mar 28, 2019 | 5.978 | 5.978 | 5.907 | 5.978 | 22,879 | +0.04(+0.60%) |
Mar 27, 2019 | 5.969 | 5.969 | 5.853 | 5.943 | 13,669 | +0.00(+0.02%) |
Mar 26, 2019 | 5.925 | 5.978 | 5.845 | 5.941 | 34,976 | +0.02(+0.28%) |
Mar 25, 2019 | 5.934 | 5.961 | 5.836 | 5.925 | 38,220 | +0.03(+0.53%) |
Mar 22, 2019 | 5.943 | 5.969 | 5.889 | 5.894 | 20,396 | -0.07(-1.12%) |
Mar 21, 2019 | 5.996 | 6.068 | 5.943 | 5.961 | 34,672 | -0.03(-0.45%) |
Mar 20, 2019 | 5.907 | 6.054 | 5.862 | 5.987 | 40,786 | +0.09(+1.51%) |
Mar 19, 2019 | 5.961 | 5.978 | 5.889 | 5.898 | 61,038 | -0.04(-0.75%) |
Mar 18, 2019 | 5.880 | 5.952 | 5.800 | 5.943 | 158,054 | +0.08(+1.37%) |
Mar 15, 2019 | 5.853 | 6.085 | 5.679 | 5.862 | 84,949 | -0.02(-0.30%) |
Mar 14, 2019 | 5.862 | 5.889 | 5.764 | 5.880 | 36,973 | +0.08(+1.46%) |
Mar 13, 2019 | 5.769 | 5.857 | 5.769 | 5.795 | 35,618 | +0.01(+0.15%) |
Mar 12, 2019 | 5.769 | 5.865 | 5.753 | 5.787 | 44,242 | +0.02(+0.30%) |
Mar 11, 2019 | 5.752 | 5.997 | 5.734 | 5.769 | 46,474 | +0.04(+0.61%) |
Mar 08, 2019 | 5.734 | 5.734 | 5.647 | 5.734 | 29,585 | +0.03(+0.46%) |
Mar 07, 2019 | 5.778 | 5.778 | 5.699 | 5.708 | 39,662 | -0.06(-1.06%) |
Mar 06, 2019 | 5.708 | 5.778 | 5.655 | 5.769 | 37,307 | +0.07(+1.23%) |
Mar 05, 2019 | 5.655 | 5.734 | 5.638 | 5.699 | 24,962 | +0.03(+0.46%) |
Mar 04, 2019 | 5.778 | 5.848 | 5.620 | 5.673 | 90,195 | -0.09(-1.52%) |
Mar 01, 2019 | 5.743 | 5.883 | 5.629 | 5.760 | 77,218 | +0.04(+0.76%) |
Feb 28, 2019 | 5.533 | 5.752 | 5.524 | 5.717 | 70,984 | +0.19(+3.49%) |
Feb 27, 2019 | 5.603 | 5.673 | 5.445 | 5.524 | 106,035 | -0.09(-1.56%) |
Feb 26, 2019 | 6.303 | 6.330 | 5.524 | 5.612 | 191,704 | -0.72(-11.34%) |
Feb 25, 2019 | 6.373 | 6.391 | 6.259 | 6.329 | 31,184 | +0.00(+0.07%) |
Feb 22, 2019 | 6.391 | 6.430 | 6.277 | 6.325 | 62,939 | -0.06(-0.89%) |
Feb 21, 2019 | 6.391 | 6.452 | 6.382 | 6.382 | 39,766 | -0.02(-0.27%) |
Feb 20, 2019 | 6.505 | 6.505 | 6.392 | 6.399 | 53,606 | -0.10(-1.48%) |
Feb 19, 2019 | 6.548 | 6.580 | 6.399 | 6.496 | 85,507 | -0.01(-0.13%) |
Feb 15, 2019 | 6.487 | 6.566 | 6.461 | 6.505 | 78,703 | +0.08(+1.23%) |
Feb 14, 2019 | 6.452 | 6.522 | 6.382 | 6.426 | 49,468 | -0.04(-0.68%) |
Feb 13, 2019 | 6.259 | 6.470 | 6.259 | 6.470 | 48,930 | +0.20(+3.21%) |
Feb 12, 2019 | 6.242 | 6.268 | 6.168 | 6.268 | 149,490 | +0.05(+0.85%) |
Feb 11, 2019 | 6.067 | 6.216 | 6.063 | 6.216 | 50,107 | +0.12(+2.01%) |
Feb 08, 2019 | 6.049 | 6.154 | 6.006 | 6.093 | 25,130 | -0.03(-0.43%) |
Feb 07, 2019 | 5.962 | 6.119 | 5.944 | 6.119 | 52,589 | +0.17(+2.79%) |
Feb 06, 2019 | 5.848 | 5.997 | 5.848 | 5.953 | 22,577 | +0.07(+1.19%) |
Feb 05, 2019 | 5.971 | 6.005 | 5.848 | 5.883 | 55,127 | -0.10(-1.61%) |
Feb 04, 2019 | 6.006 | 6.093 | 5.979 | 5.979 | 52,895 | +0.00(+0.00%) |
Feb 01, 2019 | 5.874 | 6.006 | 5.839 | 5.979 | 55,857 | +0.18(+3.17%) |
Jan 31, 2019 | 5.795 | 5.848 | 5.769 | 5.795 | 28,792 | -0.04(-0.75%) |
Jan 30, 2019 | 5.603 | 5.892 | 5.603 | 5.839 | 93,700 | +0.22(+3.89%) |
Jan 29, 2019 | 5.577 | 5.769 | 5.577 | 5.620 | 77,644 | +0.02(+0.31%) |
Jan 28, 2019 | 5.603 | 5.673 | 5.525 | 5.603 | 61,905 | +0.04(+0.63%) |
Jan 25, 2019 | 5.577 | 5.682 | 5.559 | 5.568 | 30,955 | -0.02(-0.31%) |
Jan 24, 2019 | 5.734 | 5.743 | 5.524 | 5.585 | 31,925 | -0.18(-3.04%) |
Jan 23, 2019 | 5.804 | 5.804 | 5.708 | 5.760 | 11,913 | +0.00(+0.00%) |
Jan 22, 2019 | 5.874 | 5.883 | 5.743 | 5.760 | 34,316 | -0.10(-1.64%) |
Jan 18, 2019 | 5.865 | 5.900 | 5.822 | 5.857 | 40,893 | +0.07(+1.21%) |
Jan 17, 2019 | 5.699 | 5.848 | 5.682 | 5.787 | 25,113 | +0.09(+1.54%) |
Jan 16, 2019 | 5.795 | 5.874 | 5.559 | 5.699 | 32,777 | +0.05(+0.93%) |
Jan 15, 2019 | 5.664 | 5.760 | 5.594 | 5.647 | 20,358 | -0.07(-1.23%) |
Jan 14, 2019 | 5.699 | 5.883 | 5.673 | 5.717 | 38,896 | +0.04(+0.62%) |
Jan 11, 2019 | 5.594 | 5.839 | 5.515 | 5.682 | 44,091 | +0.08(+1.41%) |
Jan 10, 2019 | 5.612 | 5.628 | 5.507 | 5.603 | 32,032 | +0.00(+0.00%) |
Jan 09, 2019 | 5.638 | 5.638 | 5.515 | 5.603 | 30,851 | +0.03(+0.47%) |
Jan 08, 2019 | 5.340 | 5.577 | 5.340 | 5.576 | 38,423 | +0.25(+4.60%) |
Jan 07, 2019 | 5.340 | 5.375 | 5.176 | 5.331 | 25,729 | +0.04(+0.66%) |
Jan 04, 2019 | 5.226 | 5.625 | 5.165 | 5.296 | 33,354 | +0.14(+2.72%) |
Jan 03, 2019 | 5.008 | 5.165 | 4.859 | 5.156 | 34,073 | +0.13(+2.61%) |
Jan 02, 2019 | 4.850 | 5.025 | 4.835 | 5.025 | 33,897 | +0.11(+2.32%) |
Dec 31, 2018 | 5.113 | 5.113 | 4.754 | 4.911 | 109,087 | -0.12(-2.43%) |
Dec 28, 2018 | 5.069 | 5.113 | 5.029 | 5.034 | 51,859 | +0.03(+0.52%) |
Dec 27, 2018 | 5.086 | 5.103 | 4.920 | 5.008 | 68,019 | -0.09(-1.72%) |
Dec 26, 2018 | 5.121 | 5.218 | 5.035 | 5.095 | 47,502 | +0.01(+0.17%) |
Dec 24, 2018 | 5.288 | 5.340 | 5.034 | 5.086 | 49,689 | -0.17(-3.17%) |
Dec 21, 2018 | 5.183 | 5.296 | 5.165 | 5.253 | 33,468 | +0.09(+1.70%) |
Dec 20, 2018 | 5.261 | 5.300 | 5.165 | 5.165 | 56,932 | -0.15(-2.80%) |
Dec 19, 2018 | 5.542 | 5.542 | 5.253 | 5.314 | 85,682 | -0.28(-5.01%) |
Dec 18, 2018 | 5.629 | 5.737 | 5.594 | 5.594 | 13,338 | +0.03(+0.47%) |
Dec 17, 2018 | 5.892 | 5.892 | 5.533 | 5.568 | 68,548 | -0.32(-5.36%) |
Dec 14, 2018 | 5.848 | 5.883 | 5.699 | 5.883 | 13,478 | +0.01(+0.15%) |
Dec 13, 2018 | 5.909 | 5.909 | 5.795 | 5.874 | 26,310 | +0.05(+0.93%) |
Dec 12, 2018 | 5.920 | 5.920 | 5.774 | 5.820 | 29,287 | -0.01(-0.25%) |
Dec 11, 2018 | 5.869 | 5.878 | 5.800 | 5.835 | 32,429 | +0.03(+0.59%) |
Dec 10, 2018 | 5.860 | 5.920 | 5.774 | 5.800 | 32,916 | -0.03(-0.59%) |
Dec 07, 2018 | 5.860 | 5.886 | 5.809 | 5.835 | 22,460 | +0.00(+0.00%) |
Dec 06, 2018 | 5.774 | 5.869 | 5.774 | 5.835 | 22,765 | +0.06(+1.04%) |
Dec 04, 2018 | 5.912 | 6.006 | 5.774 | 5.774 | 45,851 | -0.20(-3.31%) |
Dec 03, 2018 | 5.869 | 6.046 | 5.869 | 5.972 | 64,027 | +0.12(+2.06%) |
Nov 30, 2018 | 5.843 | 6.084 | 5.809 | 5.852 | 96,126 | +0.09(+1.64%) |
Nov 29, 2018 | 5.646 | 5.757 | 5.585 | 5.757 | 32,880 | +0.15(+2.60%) |
Nov 28, 2018 | 5.594 | 5.663 | 5.585 | 5.611 | 12,525 | +0.02(+0.31%) |
Nov 27, 2018 | 5.611 | 5.688 | 5.594 | 5.594 | 5,847 | +0.00(+0.00%) |
Nov 26, 2018 | 5.654 | 5.740 | 5.585 | 5.594 | 31,220 | -0.09(-1.66%) |
Nov 23, 2018 | 5.620 | 5.723 | 5.585 | 5.688 | 18,038 | -0.01(-0.15%) |
Nov 21, 2018 | 5.697 | 5.697 | 5.697 | 0 | -0.03(-0.60%) | |
Nov 20, 2018 | 5.757 | 5.835 | 5.671 | 5.731 | 60,201 | -0.14(-2.34%) |
Nov 19, 2018 | 5.620 | 5.869 | 5.620 | 5.869 | 96,966 | +0.27(+4.75%) |
Nov 16, 2018 | 5.585 | 5.620 | 5.585 | 5.603 | 25,719 | +0.02(+0.31%) |
Nov 15, 2018 | 5.637 | 5.766 | 5.585 | 5.585 | 39,625 | -0.05(-0.91%) |
Nov 14, 2018 | 5.680 | 5.765 | 5.620 | 5.637 | 13,860 | +0.00(+0.00%) |
Nov 13, 2018 | 5.688 | 5.817 | 5.628 | 5.637 | 18,738 | -0.02(-0.30%) |
Nov 12, 2018 | 5.714 | 5.809 | 5.628 | 5.654 | 37,628 | -0.09(-1.64%) |
Nov 09, 2018 | 5.783 | 5.817 | 5.714 | 5.749 | 33,399 | -0.02(-0.30%) |
Nov 08, 2018 | 5.886 | 5.946 | 5.766 | 5.766 | 56,584 | -0.13(-2.19%) |
Nov 07, 2018 | 5.886 | 5.929 | 5.749 | 5.895 | 75,328 | +0.05(+0.88%) |
Nov 06, 2018 | 6.101 | 6.101 | 5.714 | 5.843 | 83,544 | -0.29(-4.76%) |
Nov 05, 2018 | 6.006 | 6.200 | 5.979 | 6.135 | 46,012 | +0.16(+2.73%) |
Nov 02, 2018 | 5.998 | 6.015 | 5.886 | 5.972 | 34,098 | -0.03(-0.43%) |
Nov 01, 2018 | 6.006 | 6.015 | 5.968 | 5.998 | 11,017 | +0.01(+0.14%) |
Oct 31, 2018 | 5.972 | 6.006 | 5.853 | 5.989 | 21,758 | +0.09(+1.60%) |
Oct 30, 2018 | 5.972 | 5.995 | 5.852 | 5.895 | 29,703 | -0.08(-1.29%) |
Oct 29, 2018 | 6.015 | 6.015 | 5.843 | 5.972 | 54,680 | -0.01(-0.14%) |
Oct 26, 2018 | 5.800 | 6.006 | 5.800 | 5.981 | 28,744 | +0.16(+2.81%) |
Oct 25, 2018 | 5.920 | 6.067 | 5.809 | 5.817 | 30,169 | -0.09(-1.60%) |
Oct 24, 2018 | 6.058 | 6.117 | 5.843 | 5.912 | 30,582 | -0.10(-1.71%) |
Oct 23, 2018 | 5.817 | 6.046 | 5.817 | 6.015 | 20,878 | +0.19(+3.24%) |
Oct 22, 2018 | 6.058 | 6.080 | 5.826 | 5.826 | 74,146 | -0.21(-3.56%) |
Oct 19, 2018 | 5.955 | 6.058 | 5.955 | 6.041 | 13,615 | +0.15(+2.48%) |
Oct 18, 2018 | 6.152 | 6.230 | 5.895 | 5.895 | 27,365 | -0.28(-4.59%) |
Oct 17, 2018 | 6.204 | 6.225 | 6.015 | 6.178 | 27,919 | -0.02(-0.28%) |
Oct 16, 2018 | 5.981 | 6.238 | 5.874 | 6.195 | 23,095 | +0.25(+4.19%) |
Oct 15, 2018 | 6.058 | 6.127 | 5.843 | 5.946 | 47,668 | -0.05(-0.86%) |
Oct 12, 2018 | 5.963 | 6.092 | 5.852 | 5.998 | 40,149 | +0.09(+1.45%) |
Oct 11, 2018 | 6.058 | 6.118 | 5.843 | 5.912 | 48,777 | -0.03(-0.58%) |
Oct 10, 2018 | 6.152 | 6.195 | 5.946 | 5.946 | 35,900 | -0.09(-1.56%) |
Oct 09, 2018 | 6.256 | 6.256 | 6.041 | 6.041 | 33,291 | -0.18(-2.90%) |
Oct 08, 2018 | 6.135 | 6.238 | 6.118 | 6.221 | 21,742 | +0.11(+1.83%) |
Oct 05, 2018 | 6.110 | 6.221 | 6.024 | 6.110 | 19,667 | +0.05(+0.85%) |
Oct 04, 2018 | 6.273 | 6.273 | 6.058 | 6.058 | 32,604 | -0.21(-3.29%) |
Oct 03, 2018 | 6.238 | 6.299 | 6.195 | 6.264 | 29,920 | +0.06(+1.04%) |
Oct 02, 2018 | 6.015 | 6.256 | 6.015 | 6.200 | 32,132 | +0.08(+1.33%) |
Oct 01, 2018 | 6.075 | 6.230 | 6.058 | 6.118 | 26,559 | -0.07(-1.11%) |
Sep 28, 2018 | 6.170 | 6.204 | 6.075 | 6.187 | 28,512 | +0.08(+1.27%) |
Sep 27, 2018 | 6.135 | 6.204 | 6.024 | 6.110 | 11,540 | -0.06(-0.97%) |
Sep 26, 2018 | 6.092 | 6.178 | 5.998 | 6.170 | 54,295 | +0.12(+1.99%) |
Sep 25, 2018 | 6.230 | 6.299 | 5.843 | 6.049 | 112,902 | -0.20(-3.16%) |
Sep 24, 2018 | 6.273 | 6.359 | 6.135 | 6.247 | 45,021 | -0.07(-1.09%) |
Sep 21, 2018 | 6.316 | 6.402 | 6.230 | 6.316 | 39,567 | +0.00(+0.00%) |
Sep 20, 2018 | 6.281 | 6.316 | 6.192 | 6.316 | 27,915 | +0.07(+1.10%) |
Sep 19, 2018 | 6.393 | 6.436 | 6.221 | 6.247 | 36,124 | -0.16(-2.55%) |
Sep 18, 2018 | 6.359 | 6.488 | 6.316 | 6.410 | 45,662 | +0.09(+1.50%) |
Sep 17, 2018 | 6.333 | 6.445 | 6.316 | 6.316 | 97,732 | +0.03(+0.41%) |
Sep 14, 2018 | 6.290 | 6.316 | 6.213 | 6.290 | 41,778 | -0.03(-0.41%) |
Sep 13, 2018 | 6.299 | 6.333 | 6.161 | 6.316 | 97,270 | +0.08(+1.24%) |
Sep 12, 2018 | 6.260 | 6.293 | 6.220 | 6.238 | 46,145 | -0.03(-0.47%) |
Sep 11, 2018 | 6.319 | 6.412 | 6.260 | 6.268 | 89,210 | -0.05(-0.80%) |
Sep 10, 2018 | 6.327 | 6.437 | 6.293 | 6.319 | 113,261 | +0.07(+1.08%) |
Sep 07, 2018 | 6.200 | 6.276 | 6.192 | 6.251 | 66,884 | +0.06(+0.97%) |
Sep 06, 2018 | 6.150 | 6.234 | 6.150 | 6.191 | 67,426 | +0.07(+1.09%) |
Sep 05, 2018 | 6.150 | 6.167 | 6.116 | 6.124 | 10,797 | -0.03(-0.55%) |
Sep 04, 2018 | 6.243 | 6.251 | 6.077 | 6.158 | 70,787 | -0.07(-1.09%) |
Aug 31, 2018 | 6.226 | 6.226 | 6.226 | 0 | -0.01(-0.14%) | |
Aug 30, 2018 | 6.234 | 6.264 | 6.217 | 6.234 | 24,400 | +0.03(+0.41%) |
Aug 29, 2018 | 6.217 | 6.251 | 6.141 | 6.209 | 46,293 | +0.02(+0.27%) |
Aug 28, 2018 | 6.133 | 6.310 | 6.133 | 6.192 | 66,839 | +0.08(+1.24%) |
Aug 27, 2018 | 6.124 | 6.167 | 6.094 | 6.116 | 37,423 | -0.03(-0.41%) |
Aug 24, 2018 | 6.167 | 6.167 | 6.124 | 6.141 | 43,681 | -0.01(-0.14%) |
Aug 23, 2018 | 6.158 | 6.192 | 6.107 | 6.150 | 41,599 | -0.02(-0.27%) |
Aug 22, 2018 | 6.031 | 6.175 | 5.972 | 6.167 | 87,630 | +0.12(+1.96%) |
Aug 21, 2018 | 5.989 | 6.082 | 5.989 | 6.048 | 81,029 | +0.04(+0.70%) |
Aug 20, 2018 | 5.964 | 6.082 | 5.964 | 6.006 | 111,040 | +0.08(+1.43%) |
Aug 17, 2018 | 5.922 | 5.998 | 5.871 | 5.922 | 20,598 | -0.07(-1.13%) |
Aug 16, 2018 | 5.871 | 6.040 | 5.871 | 5.989 | 40,978 | +0.11(+1.87%) |
Aug 15, 2018 | 5.930 | 5.947 | 5.871 | 5.879 | 24,725 | -0.02(-0.29%) |
Aug 14, 2018 | 5.947 | 5.964 | 5.896 | 5.896 | 16,439 | -0.05(-0.85%) |
Aug 13, 2018 | 5.964 | 5.964 | 5.896 | 5.947 | 32,982 | -0.01(-0.14%) |
Aug 10, 2018 | 6.006 | 6.040 | 5.955 | 5.955 | 21,545 | +0.01(+0.14%) |
Aug 09, 2018 | 6.040 | 6.057 | 5.947 | 5.947 | 65,435 | -0.08(-1.26%) |
Aug 08, 2018 | 5.930 | 6.048 | 5.922 | 6.023 | 50,661 | +0.10(+1.71%) |
Aug 07, 2018 | 6.040 | 6.082 | 5.901 | 5.922 | 131,992 | -0.08(-1.41%) |
Aug 06, 2018 | 5.947 | 6.015 | 5.913 | 6.006 | 34,227 | +0.09(+1.57%) |
Aug 03, 2018 | 5.939 | 5.981 | 5.913 | 5.913 | 39,183 | -0.03(-0.57%) |
Aug 02, 2018 | 5.947 | 5.955 | 5.919 | 5.947 | 24,847 | +0.04(+0.72%) |
Aug 01, 2018 | 5.871 | 5.947 | 5.829 | 5.905 | 45,761 | +0.08(+1.30%) |
Jul 31, 2018 | 5.879 | 5.913 | 5.829 | 5.829 | 13,395 | -0.03(-0.58%) |
Jul 30, 2018 | 5.830 | 5.886 | 5.803 | 5.863 | 33,226 | +0.08(+1.31%) |
Jul 27, 2018 | 5.795 | 5.854 | 5.786 | 5.786 | 20,242 | -0.03(-0.44%) |
Jul 26, 2018 | 5.795 | 5.888 | 5.786 | 5.812 | 49,351 | -0.02(-0.29%) |
Jul 25, 2018 | 5.795 | 5.879 | 5.786 | 5.829 | 17,633 | +0.03(+0.44%) |
Jul 24, 2018 | 5.846 | 5.871 | 5.786 | 5.803 | 41,602 | -0.06(-1.01%) |
Jul 23, 2018 | 5.879 | 5.879 | 5.804 | 5.863 | 16,963 | +0.01(+0.14%) |
Jul 20, 2018 | 5.896 | 5.905 | 5.795 | 5.854 | 12,068 | -0.02(-0.29%) |
Jul 19, 2018 | 5.864 | 5.922 | 5.814 | 5.871 | 18,998 | +0.01(+0.14%) |
Jul 18, 2018 | 5.829 | 5.929 | 5.797 | 5.863 | 41,224 | +0.07(+1.17%) |
Jul 17, 2018 | 5.955 | 6.040 | 5.786 | 5.795 | 36,251 | -0.20(-3.38%) |
Jul 16, 2018 | 5.998 | 6.031 | 5.913 | 5.998 | 15,684 | +0.03(+0.57%) |
Jul 13, 2018 | 6.031 | 6.040 | 5.964 | 5.964 | 19,985 | -0.03(-0.56%) |
Jul 12, 2018 | 6.031 | 6.040 | 5.964 | 5.998 | 52,326 | -0.02(-0.28%) |
Jul 11, 2018 | 5.981 | 6.040 | 5.923 | 6.015 | 34,826 | +0.07(+1.14%) |
Jul 10, 2018 | 5.981 | 6.031 | 5.947 | 5.947 | 30,785 | -0.01(-0.14%) |
Jul 09, 2018 | 6.031 | 6.040 | 5.955 | 5.955 | 37,332 | -0.08(-1.26%) |
Jul 06, 2018 | 5.998 | 6.040 | 5.972 | 6.031 | 37,796 | +0.03(+0.56%) |
Jul 05, 2018 | 5.998 | 5.998 | 5.964 | 5.998 | 37,764 | +0.00(+0.00%) |
Jul 03, 2018 | 5.998 | 5.998 | 5.998 | 0 | +0.09(+1.57%) | |
Jul 02, 2018 | 5.913 | 5.913 | 5.857 | 5.905 | 27,812 | +0.01(+0.14%) |
Jun 29, 2018 | 5.803 | 5.905 | 5.803 | 5.896 | 24,328 | +0.13(+2.20%) |
Jun 28, 2018 | 5.913 | 5.913 | 5.761 | 5.770 | 36,512 | -0.11(-1.87%) |
Jun 27, 2018 | 5.846 | 5.913 | 5.846 | 5.879 | 16,798 | +0.07(+1.16%) |
Jun 26, 2018 | 5.854 | 5.913 | 5.812 | 5.812 | 47,996 | -0.10(-1.71%) |
Jun 25, 2018 | 5.803 | 5.913 | 5.803 | 5.913 | 49,590 | +0.05(+0.86%) |
Jun 22, 2018 | 5.752 | 5.913 | 5.752 | 5.863 | 82,811 | -0.05(-0.86%) |
Jun 21, 2018 | 5.829 | 5.913 | 5.778 | 5.913 | 37,396 | +0.08(+1.30%) |
Jun 20, 2018 | 5.863 | 5.913 | 5.719 | 5.837 | 82,892 | -0.03(-0.43%) |
Jun 19, 2018 | 5.820 | 5.879 | 5.744 | 5.863 | 27,739 | +0.08(+1.46%) |
Jun 18, 2018 | 5.795 | 5.812 | 5.744 | 5.778 | 13,393 | +0.02(+0.29%) |
Jun 15, 2018 | 5.888 | 5.740 | 5.761 | 40,252 | +0.03(+0.59%) | |
Jun 14, 2018 | 5.727 | 5.837 | 5.601 | 5.727 | 84,962 | +0.08(+1.50%) |
Jun 13, 2018 | 5.751 | 5.776 | 5.643 | 5.643 | 29,417 | -0.12(-2.02%) |
Jun 12, 2018 | 5.784 | 5.801 | 5.726 | 5.759 | 56,766 | -0.01(-0.14%) |
Jun 11, 2018 | 5.734 | 5.784 | 5.726 | 5.767 | 76,806 | +0.03(+0.58%) |
Jun 08, 2018 | 5.676 | 5.767 | 5.676 | 5.734 | 30,118 | +0.07(+1.32%) |
Jun 07, 2018 | 5.643 | 5.784 | 5.626 | 5.659 | 52,099 | +0.01(+0.15%) |
Jun 06, 2018 | 5.626 | 5.726 | 5.626 | 5.651 | 25,218 | +0.04(+0.74%) |
Jun 05, 2018 | 5.693 | 5.709 | 5.585 | 5.610 | 46,721 | -0.06(-1.02%) |
Jun 04, 2018 | 5.618 | 5.684 | 5.543 | 5.668 | 35,081 | +0.09(+1.64%) |
Jun 01, 2018 | 5.684 | 5.701 | 5.543 | 5.576 | 26,543 | -0.07(-1.32%) |
May 31, 2018 | 5.676 | 5.734 | 5.651 | 5.651 | 62,459 | +0.02(+0.44%) |
May 30, 2018 | 5.610 | 5.684 | 5.610 | 5.626 | 47,597 | +0.00(+0.00%) |
May 29, 2018 | 5.626 | 5.668 | 5.610 | 5.626 | 32,670 | -0.03(-0.59%) |
May 25, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.09(+1.64%) | |
May 24, 2018 | 5.643 | 5.684 | 5.568 | 5.568 | 19,573 | -0.05(-0.89%) |
May 23, 2018 | 5.623 | 5.684 | 5.552 | 5.618 | 28,086 | +0.01(+0.15%) |
May 22, 2018 | 5.601 | 5.610 | 5.560 | 5.610 | 25,083 | +0.01(+0.15%) |
May 21, 2018 | 5.552 | 5.684 | 5.543 | 5.601 | 53,678 | +0.03(+0.60%) |
May 18, 2018 | 5.610 | 5.676 | 5.527 | 5.568 | 16,682 | -0.02(-0.45%) |
May 17, 2018 | 5.576 | 5.701 | 5.527 | 5.593 | 231,952 | +0.04(+0.75%) |
May 16, 2018 | 5.635 | 5.635 | 5.527 | 5.552 | 45,413 | -0.02(-0.45%) |
May 15, 2018 | 5.552 | 5.635 | 5.552 | 5.576 | 19,476 | -0.03(-0.59%) |
May 14, 2018 | 5.560 | 5.659 | 5.518 | 5.610 | 26,383 | -0.03(-0.59%) |
May 11, 2018 | 5.725 | 5.725 | 5.633 | 5.643 | 47,848 | -0.02(-0.29%) |
May 10, 2018 | 5.718 | 5.734 | 5.601 | 5.659 | 74,837 | -0.07(-1.16%) |
May 09, 2018 | 5.742 | 5.784 | 5.718 | 5.726 | 62,879 | -0.01(-0.14%) |
May 08, 2018 | 5.767 | 5.767 | 5.643 | 5.734 | 50,108 | +0.05(+0.88%) |
May 07, 2018 | 5.635 | 5.759 | 5.531 | 5.684 | 268,491 | +0.05(+0.88%) |
May 04, 2018 | 5.626 | 5.676 | 5.568 | 5.635 | 25,042 | +0.02(+0.30%) |
May 03, 2018 | 5.535 | 5.643 | 5.518 | 5.618 | 32,031 | +0.07(+1.20%) |
May 02, 2018 | 5.552 | 5.593 | 5.444 | 5.552 | 34,992 | +0.01(+0.15%) |