Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.482 | 6.507 | 6.358 | 6.399 | 643,634 | -0.08(-1.28%) |
Oct 30, 2019 | 6.507 | 6.507 | 6.432 | 6.482 | 401,891 | +0.00(+0.00%) |
Oct 29, 2019 | 6.449 | 6.532 | 6.449 | 6.482 | 477,796 | +0.02(+0.26%) |
Oct 28, 2019 | 6.424 | 6.573 | 6.424 | 6.465 | 815,325 | +0.06(+0.90%) |
Oct 25, 2019 | 6.399 | 6.532 | 6.391 | 6.407 | 593,352 | -0.02(-0.39%) |
Oct 24, 2019 | 6.548 | 6.548 | 6.358 | 6.432 | 830,609 | -0.08(-1.27%) |
Oct 23, 2019 | 6.474 | 6.532 | 6.461 | 6.515 | 574,057 | +0.04(+0.64%) |
Oct 22, 2019 | 6.432 | 6.474 | 6.391 | 6.474 | 376,276 | +0.02(+0.26%) |
Oct 21, 2019 | 6.333 | 6.490 | 6.333 | 6.457 | 736,106 | +0.15(+2.36%) |
Oct 18, 2019 | 6.292 | 6.325 | 6.271 | 6.308 | 359,128 | -0.01(-0.13%) |
Oct 17, 2019 | 6.267 | 6.321 | 6.250 | 6.316 | 440,042 | +0.07(+1.19%) |
Oct 16, 2019 | 6.217 | 6.283 | 6.201 | 6.242 | 455,942 | +0.01(+0.13%) |
Oct 15, 2019 | 6.201 | 6.325 | 6.201 | 6.234 | 455,944 | +0.02(+0.40%) |
Oct 14, 2019 | 6.209 | 6.242 | 6.163 | 6.209 | 361,655 | -0.03(-0.53%) |
Oct 11, 2019 | 6.250 | 6.316 | 6.234 | 6.242 | 418,318 | +0.02(+0.40%) |
Oct 10, 2019 | 6.184 | 6.242 | 6.176 | 6.217 | 403,729 | +0.06(+0.94%) |
Oct 09, 2019 | 6.126 | 6.176 | 6.118 | 6.159 | 508,368 | +0.07(+1.09%) |
Oct 08, 2019 | 6.143 | 6.159 | 6.035 | 6.093 | 748,245 | -0.07(-1.08%) |
Oct 07, 2019 | 6.134 | 6.209 | 6.130 | 6.159 | 395,363 | +0.00(+0.00%) |
Oct 04, 2019 | 6.109 | 6.188 | 6.076 | 6.159 | 384,133 | +0.05(+0.81%) |
Oct 03, 2019 | 6.010 | 6.126 | 5.985 | 6.109 | 355,461 | +0.07(+1.10%) |
Oct 02, 2019 | 5.969 | 6.060 | 5.927 | 6.043 | 586,676 | +0.04(+0.69%) |
Oct 01, 2019 | 6.101 | 6.118 | 5.944 | 6.002 | 541,219 | -0.08(-1.36%) |
Sep 30, 2019 | 6.085 | 6.134 | 6.060 | 6.085 | 494,239 | -0.02(-0.27%) |
Sep 27, 2019 | 6.201 | 6.229 | 6.060 | 6.101 | 601,083 | -0.09(-1.47%) |
Sep 26, 2019 | 6.209 | 6.241 | 6.176 | 6.192 | 800,628 | -0.03(-0.52%) |
Sep 25, 2019 | 6.013 | 6.257 | 6.013 | 6.225 | 1,051,887 | +0.20(+3.38%) |
Sep 24, 2019 | 6.111 | 6.160 | 6.013 | 6.021 | 1,151,996 | -0.11(-1.73%) |
Sep 23, 2019 | 6.078 | 6.160 | 6.078 | 6.127 | 646,152 | +0.01(+0.13%) |
Sep 20, 2019 | 6.184 | 6.200 | 6.046 | 6.119 | 2,283,965 | -0.04(-0.66%) |
Sep 19, 2019 | 6.103 | 6.200 | 6.103 | 6.160 | 512,503 | +0.05(+0.80%) |
Sep 18, 2019 | 6.070 | 6.127 | 6.062 | 6.111 | 658,977 | +0.03(+0.54%) |
Sep 17, 2019 | 6.151 | 6.151 | 6.046 | 6.078 | 595,524 | -0.07(-1.19%) |
Sep 16, 2019 | 6.119 | 6.176 | 6.070 | 6.151 | 682,084 | +0.01(+0.13%) |
Sep 13, 2019 | 6.029 | 6.200 | 6.013 | 6.143 | 839,626 | +0.11(+1.75%) |
Sep 12, 2019 | 6.037 | 6.119 | 6.005 | 6.037 | 580,427 | +0.00(+0.00%) |
Sep 11, 2019 | 5.948 | 6.070 | 5.940 | 6.037 | 706,981 | +0.10(+1.65%) |
Sep 10, 2019 | 5.891 | 6.050 | 5.891 | 5.940 | 798,942 | +0.05(+0.83%) |
Sep 09, 2019 | 5.809 | 5.915 | 5.793 | 5.891 | 908,957 | +0.10(+1.69%) |
Sep 06, 2019 | 5.817 | 5.826 | 5.760 | 5.793 | 738,861 | -0.04(-0.70%) |
Sep 05, 2019 | 5.785 | 5.874 | 5.781 | 5.834 | 678,732 | +0.07(+1.27%) |
Sep 04, 2019 | 5.793 | 5.817 | 5.703 | 5.760 | 609,509 | -0.02(-0.28%) |
Sep 03, 2019 | 5.850 | 5.874 | 5.769 | 5.777 | 1,048,676 | -0.15(-2.48%) |
Aug 30, 2019 | 5.915 | 5.940 | 5.822 | 5.923 | 1,717,914 | +0.03(+0.55%) |
Aug 29, 2019 | 5.907 | 5.907 | 5.720 | 5.891 | 2,282,253 | +0.02(+0.28%) |
Aug 28, 2019 | 6.062 | 6.070 | 5.858 | 5.874 | 1,251,281 | -0.20(-3.35%) |
Aug 27, 2019 | 6.323 | 6.323 | 6.054 | 6.078 | 882,889 | -0.20(-3.24%) |
Aug 26, 2019 | 6.331 | 6.400 | 6.225 | 6.282 | 1,173,502 | -0.02(-0.26%) |
Aug 23, 2019 | 6.404 | 6.420 | 6.282 | 6.298 | 782,432 | -0.14(-2.15%) |
Aug 22, 2019 | 6.445 | 6.461 | 6.388 | 6.437 | 378,726 | -0.02(-0.25%) |
Aug 21, 2019 | 6.477 | 6.506 | 6.433 | 6.453 | 769,115 | -0.01(-0.13%) |
Aug 20, 2019 | 6.469 | 6.518 | 6.445 | 6.461 | 515,964 | -0.02(-0.38%) |
Aug 19, 2019 | 6.567 | 6.567 | 6.477 | 6.486 | 703,048 | -0.04(-0.62%) |
Aug 16, 2019 | 6.510 | 6.559 | 6.502 | 6.526 | 470,072 | +0.02(+0.25%) |
Aug 15, 2019 | 6.543 | 6.575 | 6.510 | 6.510 | 546,866 | +0.00(+0.00%) |
Aug 14, 2019 | 6.632 | 6.649 | 6.510 | 6.510 | 1,003,673 | -0.16(-2.44%) |
Aug 13, 2019 | 6.657 | 6.714 | 6.632 | 6.673 | 768,557 | -0.01(-0.12%) |
Aug 12, 2019 | 6.681 | 6.730 | 6.616 | 6.681 | 529,550 | -0.03(-0.49%) |
Aug 09, 2019 | 6.738 | 6.754 | 6.673 | 6.714 | 1,086,077 | -0.04(-0.60%) |
Aug 08, 2019 | 6.673 | 6.779 | 6.649 | 6.754 | 823,106 | +0.09(+1.34%) |
Aug 07, 2019 | 6.640 | 6.697 | 6.583 | 6.665 | 761,178 | -0.02(-0.24%) |
Aug 06, 2019 | 6.673 | 6.697 | 6.616 | 6.681 | 710,054 | +0.03(+0.49%) |
Aug 05, 2019 | 6.787 | 6.811 | 6.596 | 6.649 | 1,784,909 | -0.16(-2.39%) |
Aug 02, 2019 | 6.738 | 6.836 | 6.708 | 6.811 | 1,447,407 | +0.05(+0.72%) |
Aug 01, 2019 | 6.860 | 6.913 | 6.730 | 6.763 | 1,415,663 | -0.11(-1.54%) |
Jul 31, 2019 | 7.015 | 7.023 | 6.868 | 6.868 | 2,044,742 | -0.15(-2.09%) |
Jul 30, 2019 | 6.974 | 7.064 | 6.942 | 7.015 | 13,546,829 | -0.27(-3.69%) |
Jul 29, 2019 | 7.219 | 7.292 | 7.203 | 7.284 | 826,648 | +0.07(+1.02%) |
Jul 26, 2019 | 7.186 | 7.227 | 7.162 | 7.211 | 737,388 | +0.04(+0.57%) |
Jul 25, 2019 | 7.333 | 7.414 | 7.031 | 7.170 | 1,742,043 | -0.28(-3.72%) |
Jul 24, 2019 | 7.365 | 7.455 | 7.341 | 7.447 | 963,827 | +0.05(+0.66%) |
Jul 23, 2019 | 7.414 | 7.537 | 7.374 | 7.398 | 1,402,362 | -0.02(-0.22%) |
Jul 22, 2019 | 7.365 | 7.471 | 7.341 | 7.414 | 1,153,341 | +0.06(+0.78%) |
Jul 19, 2019 | 7.300 | 7.365 | 7.292 | 7.357 | 944,932 | +0.04(+0.56%) |
Jul 18, 2019 | 7.268 | 7.317 | 7.247 | 7.317 | 1,051,523 | +0.05(+0.67%) |
Jul 17, 2019 | 7.219 | 7.276 | 7.203 | 7.268 | 589,392 | +0.05(+0.68%) |
Jul 16, 2019 | 7.203 | 7.235 | 7.162 | 7.219 | 842,130 | +0.03(+0.45%) |
Jul 15, 2019 | 7.170 | 7.219 | 7.154 | 7.186 | 1,420,485 | +0.03(+0.46%) |
Jul 12, 2019 | 6.950 | 7.170 | 6.930 | 7.154 | 1,227,958 | +0.20(+2.93%) |
Jul 11, 2019 | 6.950 | 7.003 | 6.926 | 6.950 | 440,903 | +0.01(+0.12%) |
Jul 10, 2019 | 6.917 | 6.966 | 6.901 | 6.942 | 1,242,422 | +0.06(+0.83%) |
Jul 09, 2019 | 6.966 | 6.966 | 6.885 | 6.885 | 1,031,418 | -0.09(-1.29%) |
Jul 08, 2019 | 6.868 | 7.015 | 6.868 | 6.974 | 1,186,861 | +0.10(+1.42%) |
Jul 05, 2019 | 6.844 | 6.901 | 6.803 | 6.877 | 878,042 | +0.02(+0.24%) |
Jul 03, 2019 | 6.787 | 6.877 | 6.754 | 6.860 | 386,490 | +0.10(+1.45%) |
Jul 02, 2019 | 6.836 | 6.844 | 6.750 | 6.763 | 479,171 | -0.07(-0.95%) |
Jul 01, 2019 | 6.844 | 6.844 | 6.779 | 6.828 | 423,522 | +0.02(+0.36%) |
Jun 28, 2019 | 6.738 | 6.828 | 6.738 | 6.803 | 1,465,817 | +0.06(+0.85%) |
Jun 27, 2019 | 6.665 | 6.746 | 6.665 | 6.746 | 469,843 | +0.08(+1.22%) |
Jun 26, 2019 | 6.721 | 6.761 | 6.657 | 6.665 | 564,986 | -0.03(-0.48%) |
Jun 25, 2019 | 6.665 | 6.729 | 6.649 | 6.697 | 1,260,164 | +0.05(+0.72%) |
Jun 24, 2019 | 6.633 | 6.685 | 6.593 | 6.649 | 504,591 | +0.02(+0.24%) |
Jun 21, 2019 | 6.544 | 6.673 | 6.520 | 6.633 | 2,224,318 | +0.06(+0.98%) |
Jun 20, 2019 | 6.617 | 6.617 | 6.544 | 6.568 | 529,267 | -0.02(-0.37%) |
Jun 19, 2019 | 6.544 | 6.625 | 6.528 | 6.593 | 547,367 | +0.03(+0.49%) |
Jun 18, 2019 | 6.625 | 6.661 | 6.536 | 6.560 | 298,146 | -0.03(-0.49%) |
Jun 17, 2019 | 6.705 | 6.713 | 6.576 | 6.593 | 545,461 | -0.08(-1.20%) |
Jun 14, 2019 | 6.681 | 6.721 | 6.649 | 6.673 | 300,004 | +0.01(+0.12%) |
Jun 13, 2019 | 6.609 | 6.689 | 6.544 | 6.665 | 504,398 | +0.08(+1.22%) |
Jun 12, 2019 | 6.544 | 6.617 | 6.528 | 6.585 | 342,552 | +0.02(+0.24%) |
Jun 11, 2019 | 6.568 | 6.576 | 6.488 | 6.568 | 338,340 | +0.03(+0.49%) |
Jun 10, 2019 | 6.480 | 6.560 | 6.444 | 6.536 | 597,642 | +0.04(+0.62%) |
Jun 07, 2019 | 6.713 | 6.713 | 6.496 | 6.496 | 847,584 | -0.18(-2.65%) |
Jun 06, 2019 | 6.721 | 6.721 | 6.605 | 6.673 | 797,540 | -0.06(-0.84%) |
Jun 05, 2019 | 6.625 | 6.737 | 6.625 | 6.729 | 1,021,509 | +0.13(+1.95%) |
Jun 04, 2019 | 6.488 | 6.609 | 6.488 | 6.601 | 315,520 | +0.13(+1.99%) |
Jun 03, 2019 | 6.344 | 6.496 | 6.344 | 6.472 | 655,943 | +0.12(+1.90%) |
May 31, 2019 | 6.376 | 6.400 | 6.311 | 6.352 | 801,880 | -0.09(-1.37%) |
May 30, 2019 | 6.432 | 6.456 | 6.400 | 6.440 | 576,038 | +0.00(+0.00%) |
May 29, 2019 | 6.544 | 6.552 | 6.432 | 6.440 | 353,497 | -0.11(-1.72%) |
May 28, 2019 | 6.617 | 6.633 | 6.544 | 6.552 | 405,656 | -0.05(-0.73%) |
May 24, 2019 | 6.576 | 6.601 | 6.560 | 6.601 | 236,242 | +0.05(+0.74%) |
May 23, 2019 | 6.544 | 6.568 | 6.520 | 6.552 | 587,144 | -0.04(-0.61%) |
May 22, 2019 | 6.657 | 6.677 | 6.576 | 6.593 | 313,927 | -0.06(-0.97%) |
May 21, 2019 | 6.673 | 6.697 | 6.633 | 6.657 | 497,438 | -0.02(-0.24%) |
May 20, 2019 | 6.633 | 6.729 | 6.617 | 6.673 | 732,482 | -0.08(-1.19%) |
May 17, 2019 | 6.809 | 6.833 | 6.753 | 6.753 | 943,601 | -0.08(-1.18%) |
May 16, 2019 | 6.817 | 6.882 | 6.797 | 6.833 | 766,638 | +0.02(+0.24%) |
May 15, 2019 | 6.729 | 6.825 | 6.697 | 6.817 | 791,503 | +0.08(+1.19%) |
May 14, 2019 | 6.657 | 6.737 | 6.653 | 6.737 | 281,934 | +0.06(+0.96%) |
May 13, 2019 | 6.713 | 6.769 | 6.657 | 6.673 | 319,313 | -0.10(-1.42%) |
May 10, 2019 | 6.793 | 6.833 | 6.753 | 6.769 | 468,251 | -0.04(-0.59%) |
May 09, 2019 | 6.793 | 6.841 | 6.745 | 6.809 | 264,728 | -0.01(-0.12%) |
May 08, 2019 | 6.825 | 6.866 | 6.797 | 6.817 | 528,221 | -0.02(-0.35%) |
May 07, 2019 | 6.882 | 6.930 | 6.785 | 6.841 | 596,490 | -0.08(-1.16%) |
May 06, 2019 | 6.890 | 6.938 | 6.882 | 6.922 | 485,473 | -0.02(-0.23%) |
May 03, 2019 | 6.938 | 6.994 | 6.894 | 6.938 | 604,492 | +0.04(+0.58%) |
May 02, 2019 | 6.849 | 6.906 | 6.817 | 6.898 | 585,608 | +0.06(+0.94%) |
May 01, 2019 | 6.898 | 6.922 | 6.825 | 6.833 | 1,242,475 | -0.06(-0.93%) |
Apr 30, 2019 | 6.914 | 6.914 | 6.849 | 6.898 | 576,977 | -0.01(-0.12%) |
Apr 29, 2019 | 6.906 | 6.938 | 6.866 | 6.906 | 527,340 | +0.02(+0.35%) |
Apr 26, 2019 | 6.825 | 6.898 | 6.793 | 6.882 | 568,875 | +0.07(+1.06%) |
Apr 25, 2019 | 6.906 | 6.914 | 6.753 | 6.809 | 637,609 | -0.12(-1.74%) |
Apr 24, 2019 | 6.922 | 6.962 | 6.890 | 6.930 | 518,282 | +0.01(+0.12%) |
Apr 23, 2019 | 6.898 | 6.942 | 6.874 | 6.922 | 441,836 | +0.02(+0.23%) |
Apr 22, 2019 | 6.858 | 6.914 | 6.833 | 6.906 | 442,978 | +0.02(+0.35%) |
Apr 18, 2019 | 6.898 | 6.914 | 6.858 | 6.882 | 379,831 | -0.02(-0.23%) |
Apr 17, 2019 | 6.866 | 6.906 | 6.809 | 6.898 | 663,359 | +0.02(+0.35%) |
Apr 16, 2019 | 6.930 | 6.938 | 6.862 | 6.874 | 560,672 | -0.03(-0.47%) |
Apr 15, 2019 | 6.994 | 6.994 | 6.898 | 6.906 | 521,309 | -0.08(-1.15%) |
Apr 12, 2019 | 6.978 | 7.002 | 6.922 | 6.986 | 280,950 | +0.02(+0.23%) |
Apr 11, 2019 | 6.994 | 7.010 | 6.947 | 6.970 | 259,660 | -0.03(-0.46%) |
Apr 10, 2019 | 7.010 | 7.030 | 6.978 | 7.002 | 563,824 | +0.01(+0.11%) |
Apr 09, 2019 | 7.018 | 7.042 | 6.994 | 6.994 | 701,505 | -0.02(-0.34%) |
Apr 08, 2019 | 6.962 | 7.034 | 6.962 | 7.018 | 779,597 | +0.04(+0.58%) |
Apr 05, 2019 | 6.962 | 6.994 | 6.890 | 6.978 | 2,548,857 | +0.03(+0.46%) |
Apr 04, 2019 | 6.898 | 6.954 | 6.882 | 6.946 | 871,366 | +0.05(+0.70%) |
Apr 03, 2019 | 6.930 | 6.946 | 6.898 | 6.898 | 551,185 | -0.02(-0.23%) |
Apr 02, 2019 | 6.946 | 6.946 | 6.890 | 6.914 | 557,753 | -0.02(-0.35%) |
Apr 01, 2019 | 6.898 | 6.946 | 6.882 | 6.938 | 650,489 | +0.04(+0.58%) |
Mar 29, 2019 | 6.914 | 6.922 | 6.845 | 6.898 | 1,455,066 | +0.02(+0.35%) |
Mar 28, 2019 | 6.833 | 6.898 | 6.785 | 6.874 | 900,423 | +0.04(+0.59%) |
Mar 27, 2019 | 6.802 | 6.857 | 6.770 | 6.833 | 891,181 | +0.03(+0.47%) |
Mar 26, 2019 | 6.690 | 6.825 | 6.674 | 6.802 | 1,789,698 | +0.13(+1.91%) |
Mar 25, 2019 | 6.587 | 6.750 | 6.587 | 6.674 | 928,965 | +0.09(+1.33%) |
Mar 22, 2019 | 6.650 | 6.706 | 6.579 | 6.587 | 803,259 | -0.08(-1.19%) |
Mar 21, 2019 | 6.698 | 6.786 | 6.666 | 6.666 | 652,906 | -0.06(-0.83%) |
Mar 20, 2019 | 6.770 | 6.818 | 6.706 | 6.722 | 810,057 | -0.04(-0.59%) |
Mar 19, 2019 | 6.833 | 6.833 | 6.750 | 6.762 | 660,383 | -0.06(-0.82%) |
Mar 18, 2019 | 6.770 | 6.873 | 6.706 | 6.818 | 911,238 | +0.05(+0.71%) |
Mar 15, 2019 | 6.746 | 6.786 | 6.714 | 6.770 | 3,158,481 | +0.02(+0.35%) |
Mar 14, 2019 | 6.690 | 6.762 | 6.662 | 6.746 | 1,695,381 | +0.07(+1.07%) |
Mar 13, 2019 | 6.611 | 6.674 | 6.595 | 6.674 | 1,031,676 | +0.06(+0.96%) |
Mar 12, 2019 | 6.595 | 6.619 | 6.579 | 6.611 | 696,187 | +0.01(+0.12%) |
Mar 11, 2019 | 6.523 | 6.611 | 6.507 | 6.603 | 1,182,542 | +0.09(+1.34%) |
Mar 08, 2019 | 6.523 | 6.563 | 6.483 | 6.515 | 648,264 | -0.02(-0.24%) |
Mar 07, 2019 | 6.539 | 6.583 | 6.499 | 6.531 | 2,268,107 | -0.01(-0.12%) |
Mar 06, 2019 | 6.555 | 6.595 | 6.499 | 6.539 | 1,110,034 | -0.02(-0.36%) |
Mar 05, 2019 | 6.547 | 6.603 | 6.515 | 6.563 | 904,398 | +0.00(+0.00%) |
Mar 04, 2019 | 6.563 | 6.595 | 6.523 | 6.563 | 1,233,960 | +0.00(+0.00%) |
Mar 01, 2019 | 6.603 | 6.619 | 6.507 | 6.563 | 1,220,853 | -0.04(-0.60%) |
Feb 28, 2019 | 6.627 | 6.674 | 6.595 | 6.603 | 1,152,312 | -0.02(-0.24%) |
Feb 27, 2019 | 6.650 | 6.706 | 6.595 | 6.619 | 1,206,293 | -0.03(-0.48%) |
Feb 26, 2019 | 6.619 | 6.698 | 6.595 | 6.650 | 1,261,792 | +0.05(+0.72%) |
Feb 25, 2019 | 6.611 | 6.658 | 6.575 | 6.603 | 1,155,794 | +0.06(+0.85%) |
Feb 22, 2019 | 6.499 | 6.555 | 6.467 | 6.547 | 1,240,212 | +0.05(+0.73%) |
Feb 21, 2019 | 6.460 | 6.515 | 6.452 | 6.499 | 891,156 | +0.02(+0.37%) |
Feb 20, 2019 | 6.444 | 6.515 | 6.412 | 6.475 | 1,102,245 | +0.02(+0.25%) |
Feb 19, 2019 | 6.285 | 6.483 | 6.277 | 6.460 | 1,820,895 | +0.16(+2.53%) |
Feb 15, 2019 | 6.300 | 6.316 | 6.269 | 6.300 | 2,506,320 | +0.02(+0.38%) |
Feb 14, 2019 | 6.253 | 6.300 | 6.221 | 6.277 | 1,655,467 | +0.02(+0.25%) |
Feb 13, 2019 | 6.277 | 6.300 | 6.205 | 6.261 | 990,237 | +0.00(+0.00%) |
Feb 12, 2019 | 6.277 | 6.292 | 6.249 | 6.261 | 850,478 | -0.02(-0.25%) |
Feb 11, 2019 | 6.229 | 6.285 | 6.221 | 6.277 | 886,142 | +0.02(+0.38%) |
Feb 08, 2019 | 6.245 | 6.269 | 6.205 | 6.253 | 618,974 | +0.02(+0.26%) |
Feb 07, 2019 | 6.292 | 6.292 | 6.221 | 6.237 | 1,655,829 | -0.06(-1.01%) |
Feb 06, 2019 | 6.292 | 6.316 | 6.205 | 6.300 | 1,111,619 | +0.02(+0.38%) |
Feb 05, 2019 | 6.189 | 6.285 | 6.165 | 6.277 | 2,164,789 | +0.14(+2.20%) |
Feb 04, 2019 | 5.998 | 6.141 | 5.966 | 6.141 | 1,988,440 | +0.18(+2.93%) |
Feb 01, 2019 | 5.847 | 5.974 | 5.843 | 5.966 | 1,527,575 | +0.10(+1.76%) |
Jan 31, 2019 | 5.807 | 6.078 | 5.756 | 5.863 | 1,696,571 | +0.10(+1.66%) |
Jan 30, 2019 | 5.752 | 5.775 | 5.720 | 5.767 | 725,320 | +0.03(+0.55%) |
Jan 29, 2019 | 5.736 | 5.752 | 5.704 | 5.736 | 446,553 | +0.00(+0.00%) |
Jan 28, 2019 | 5.728 | 5.744 | 5.688 | 5.736 | 555,964 | -0.02(-0.28%) |
Jan 25, 2019 | 5.752 | 5.779 | 5.696 | 5.752 | 573,972 | +0.02(+0.28%) |
Jan 24, 2019 | 5.664 | 5.744 | 5.648 | 5.736 | 758,196 | +0.07(+1.26%) |
Jan 23, 2019 | 5.672 | 5.712 | 5.656 | 5.664 | 1,045,993 | +0.00(+0.00%) |
Jan 22, 2019 | 5.696 | 5.716 | 5.616 | 5.664 | 685,598 | -0.05(-0.84%) |
Jan 18, 2019 | 5.744 | 5.767 | 5.696 | 5.712 | 402,761 | -0.04(-0.69%) |
Jan 17, 2019 | 5.720 | 5.752 | 5.704 | 5.752 | 1,096,980 | +0.02(+0.42%) |
Jan 16, 2019 | 5.728 | 5.763 | 5.716 | 5.728 | 1,050,418 | +0.00(+0.00%) |
Jan 15, 2019 | 5.712 | 5.744 | 5.696 | 5.728 | 626,280 | -0.01(-0.14%) |
Jan 14, 2019 | 5.759 | 5.779 | 5.704 | 5.736 | 1,191,128 | +0.00(+0.00%) |
Jan 11, 2019 | 5.632 | 5.752 | 5.616 | 5.736 | 675,919 | +0.08(+1.41%) |
Jan 10, 2019 | 5.632 | 5.688 | 5.604 | 5.656 | 725,497 | +0.03(+0.57%) |
Jan 09, 2019 | 5.561 | 5.664 | 5.513 | 5.624 | 1,066,020 | +0.10(+1.73%) |
Jan 08, 2019 | 5.600 | 5.608 | 5.505 | 5.529 | 1,943,191 | -0.07(-1.28%) |
Jan 07, 2019 | 5.489 | 5.652 | 5.473 | 5.600 | 1,703,151 | +0.09(+1.59%) |
Jan 04, 2019 | 5.449 | 5.529 | 5.417 | 5.513 | 872,523 | +0.08(+1.46%) |
Jan 03, 2019 | 5.362 | 5.489 | 5.362 | 5.433 | 1,196,689 | +0.06(+1.04%) |
Jan 02, 2019 | 5.290 | 5.433 | 5.234 | 5.378 | 821,120 | +0.07(+1.35%) |
Dec 31, 2018 | 5.473 | 5.505 | 5.254 | 5.306 | 1,829,520 | -0.18(-3.19%) |
Dec 28, 2018 | 5.489 | 5.529 | 5.441 | 5.481 | 1,548,442 | +0.03(+0.58%) |
Dec 27, 2018 | 5.378 | 5.453 | 5.331 | 5.449 | 1,845,028 | +0.02(+0.29%) |
Dec 26, 2018 | 5.276 | 5.473 | 5.268 | 5.434 | 1,593,862 | +0.16(+2.98%) |
Dec 24, 2018 | 5.308 | 5.347 | 5.229 | 5.276 | 622,897 | -0.06(-1.03%) |
Dec 21, 2018 | 5.284 | 5.441 | 5.261 | 5.331 | 3,544,968 | +0.05(+0.89%) |
Dec 20, 2018 | 5.567 | 5.567 | 5.253 | 5.284 | 1,317,026 | -0.27(-4.82%) |
Dec 19, 2018 | 5.606 | 5.646 | 5.528 | 5.551 | 1,132,679 | -0.06(-0.98%) |
Dec 18, 2018 | 5.591 | 5.677 | 5.567 | 5.606 | 967,287 | +0.06(+0.99%) |
Dec 17, 2018 | 5.795 | 5.795 | 5.520 | 5.551 | 1,492,618 | -0.26(-4.47%) |
Dec 14, 2018 | 5.779 | 5.905 | 5.740 | 5.811 | 719,930 | +0.01(+0.14%) |
Dec 13, 2018 | 5.850 | 5.882 | 5.795 | 5.803 | 882,823 | -0.08(-1.34%) |
Dec 12, 2018 | 5.890 | 5.913 | 5.827 | 5.882 | 717,921 | +0.02(+0.40%) |
Dec 11, 2018 | 5.779 | 5.905 | 5.772 | 5.858 | 792,129 | +0.08(+1.36%) |
Dec 10, 2018 | 6.015 | 6.015 | 5.756 | 5.779 | 2,431,224 | -0.23(-3.80%) |
Dec 07, 2018 | 6.055 | 6.055 | 5.992 | 6.008 | 1,407,813 | -0.02(-0.39%) |
Dec 06, 2018 | 6.000 | 6.039 | 5.952 | 6.031 | 1,160,357 | -0.01(-0.13%) |
Dec 04, 2018 | 6.055 | 6.098 | 6.008 | 6.039 | 1,132,736 | -0.01(-0.13%) |
Dec 03, 2018 | 6.102 | 6.118 | 6.023 | 6.047 | 1,741,320 | -0.03(-0.52%) |
Nov 30, 2018 | 6.008 | 6.078 | 6.004 | 6.078 | 2,609,605 | +0.06(+0.91%) |
Nov 29, 2018 | 5.992 | 6.047 | 5.960 | 6.023 | 604,524 | +0.01(+0.13%) |
Nov 28, 2018 | 6.031 | 6.055 | 5.976 | 6.015 | 1,152,513 | +0.01(+0.13%) |
Nov 27, 2018 | 6.047 | 6.070 | 5.992 | 6.008 | 852,249 | -0.03(-0.52%) |
Nov 26, 2018 | 6.000 | 6.039 | 5.968 | 6.039 | 799,856 | +0.07(+1.19%) |
Nov 23, 2018 | 5.968 | 6.008 | 5.960 | 5.968 | 235,907 | -0.01(-0.13%) |
Nov 21, 2018 | 5.976 | 5.976 | 5.976 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 5.976 | 6.023 | 5.945 | 5.992 | 1,229,355 | -0.01(-0.13%) |
Nov 19, 2018 | 5.937 | 6.031 | 5.897 | 6.000 | 1,423,279 | +0.05(+0.79%) |
Nov 16, 2018 | 5.850 | 5.980 | 5.827 | 5.952 | 1,634,945 | +0.06(+0.93%) |
Nov 15, 2018 | 5.850 | 5.921 | 5.803 | 5.897 | 1,148,466 | +0.01(+0.13%) |
Nov 14, 2018 | 5.882 | 5.937 | 5.835 | 5.890 | 1,068,038 | +0.03(+0.54%) |
Nov 13, 2018 | 5.811 | 5.897 | 5.795 | 5.858 | 995,521 | +0.06(+0.95%) |
Nov 12, 2018 | 5.772 | 5.858 | 5.748 | 5.803 | 994,221 | +0.03(+0.54%) |
Nov 09, 2018 | 5.854 | 5.858 | 5.713 | 5.772 | 1,198,739 | -0.09(-1.61%) |
Nov 08, 2018 | 5.897 | 5.937 | 5.803 | 5.866 | 1,099,267 | -0.06(-1.06%) |
Nov 07, 2018 | 5.882 | 5.945 | 5.827 | 5.929 | 3,391,242 | +0.06(+1.07%) |
Nov 06, 2018 | 5.779 | 5.905 | 5.756 | 5.866 | 1,428,167 | +0.13(+2.19%) |
Nov 05, 2018 | 5.701 | 5.764 | 5.685 | 5.740 | 892,496 | +0.03(+0.55%) |
Nov 02, 2018 | 5.772 | 5.803 | 5.654 | 5.709 | 1,091,659 | -0.06(-0.96%) |