Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.660 | 4.704 | 4.560 | 4.695 | 74,922 | +0.03(+0.56%) |
Jan 30, 2019 | 4.669 | 4.669 | 4.564 | 4.669 | 74,225 | +0.03(+0.75%) |
Jan 29, 2019 | 4.555 | 4.704 | 4.555 | 4.634 | 80,557 | +0.06(+1.24%) |
Jan 28, 2019 | 4.582 | 4.669 | 4.568 | 4.577 | 19,415 | -0.05(-1.04%) |
Jan 25, 2019 | 4.704 | 4.704 | 4.547 | 4.625 | 44,690 | +0.00(+0.00%) |
Jan 24, 2019 | 4.538 | 4.634 | 4.494 | 4.625 | 49,682 | +0.13(+2.91%) |
Jan 23, 2019 | 4.459 | 4.573 | 4.459 | 4.494 | 20,345 | +0.04(+0.98%) |
Jan 22, 2019 | 4.442 | 4.529 | 4.355 | 4.451 | 24,579 | -0.02(-0.39%) |
Jan 18, 2019 | 4.311 | 4.512 | 4.311 | 4.468 | 100,725 | +0.22(+5.13%) |
Jan 17, 2019 | 4.189 | 4.276 | 4.145 | 4.250 | 53,681 | +0.03(+0.62%) |
Jan 16, 2019 | 4.163 | 4.241 | 4.145 | 4.224 | 18,889 | +0.02(+0.41%) |
Jan 15, 2019 | 4.154 | 4.259 | 4.154 | 4.206 | 9,347 | +0.02(+0.42%) |
Jan 14, 2019 | 4.154 | 4.206 | 4.067 | 4.189 | 17,335 | +0.06(+1.48%) |
Jan 11, 2019 | 4.019 | 4.180 | 4.019 | 4.128 | 61,306 | +0.03(+0.85%) |
Jan 10, 2019 | 4.032 | 4.203 | 4.023 | 4.093 | 28,703 | +0.05(+1.30%) |
Jan 09, 2019 | 3.912 | 4.048 | 3.912 | 4.040 | 16,403 | +0.13(+3.35%) |
Jan 08, 2019 | 3.857 | 3.927 | 3.848 | 3.910 | 12,553 | +0.06(+1.59%) |
Jan 07, 2019 | 3.857 | 3.910 | 3.752 | 3.848 | 16,462 | +0.00(+0.00%) |
Jan 04, 2019 | 3.796 | 4.075 | 3.761 | 3.848 | 42,971 | +0.08(+2.08%) |
Jan 03, 2019 | 3.848 | 4.020 | 3.744 | 3.770 | 12,558 | -0.11(-2.92%) |
Jan 02, 2019 | 3.735 | 4.145 | 3.735 | 3.883 | 51,250 | +0.14(+3.73%) |
Dec 31, 2018 | 3.700 | 3.831 | 3.683 | 3.744 | 76,317 | +0.07(+1.90%) |
Dec 28, 2018 | 3.473 | 3.779 | 3.473 | 3.674 | 88,120 | +0.17(+4.99%) |
Dec 27, 2018 | 3.473 | 3.534 | 3.473 | 3.499 | 107,605 | +0.01(+0.25%) |
Dec 26, 2018 | 3.451 | 3.543 | 3.403 | 3.491 | 205,609 | +0.04(+1.27%) |
Dec 24, 2018 | 3.430 | 3.473 | 3.430 | 3.447 | 69,556 | +0.00(+0.00%) |
Dec 21, 2018 | 3.543 | 3.569 | 3.403 | 3.447 | 203,284 | -0.09(-2.47%) |
Dec 20, 2018 | 3.517 | 3.578 | 3.465 | 3.534 | 37,684 | +0.02(+0.50%) |
Dec 19, 2018 | 3.491 | 3.578 | 3.473 | 3.517 | 57,704 | +0.03(+0.75%) |
Dec 18, 2018 | 3.491 | 3.534 | 3.447 | 3.491 | 54,696 | +0.01(+0.25%) |
Dec 17, 2018 | 3.438 | 3.534 | 3.435 | 3.482 | 766,881 | +0.04(+1.27%) |
Dec 14, 2018 | 3.465 | 3.526 | 3.386 | 3.438 | 516,461 | -0.05(-1.50%) |
Dec 13, 2018 | 3.491 | 3.578 | 3.456 | 3.491 | 638,365 | +0.04(+1.27%) |
Dec 12, 2018 | 3.679 | 3.679 | 3.412 | 3.447 | 69,549 | -0.09(-2.47%) |
Dec 11, 2018 | 3.595 | 3.613 | 3.534 | 3.534 | 103,978 | -0.04(-1.22%) |
Dec 10, 2018 | 3.630 | 3.630 | 3.530 | 3.578 | 40,421 | -0.04(-1.20%) |
Dec 07, 2018 | 3.630 | 3.630 | 3.560 | 3.622 | 39,877 | +0.00(+0.00%) |
Dec 06, 2018 | 3.639 | 3.735 | 3.578 | 3.622 | 24,223 | -0.06(-1.66%) |
Dec 04, 2018 | 3.709 | 3.796 | 3.648 | 3.683 | 68,296 | -0.01(-0.24%) |
Dec 03, 2018 | 3.735 | 3.752 | 3.639 | 3.691 | 34,012 | +0.03(+0.95%) |
Nov 30, 2018 | 3.683 | 3.683 | 3.552 | 3.656 | 36,096 | -0.02(-0.59%) |
Nov 29, 2018 | 3.552 | 3.796 | 3.526 | 3.678 | 20,092 | +0.14(+4.07%) |
Nov 28, 2018 | 3.560 | 3.578 | 3.482 | 3.534 | 66,798 | -0.03(-0.74%) |
Nov 27, 2018 | 3.604 | 3.665 | 3.526 | 3.560 | 28,175 | -0.03(-0.97%) |
Nov 26, 2018 | 3.604 | 3.656 | 3.587 | 3.595 | 15,700 | +0.00(+0.00%) |
Nov 23, 2018 | 3.674 | 3.683 | 3.595 | 3.595 | 14,896 | -0.04(-1.20%) |
Nov 21, 2018 | 3.639 | 3.639 | 3.639 | 0 | +0.02(+0.48%) | |
Nov 20, 2018 | 3.683 | 3.683 | 3.595 | 3.622 | 34,624 | -0.03(-0.95%) |
Nov 19, 2018 | 3.726 | 3.744 | 3.648 | 3.656 | 14,197 | -0.10(-2.56%) |
Nov 16, 2018 | 3.805 | 3.962 | 3.752 | 3.752 | 23,032 | -0.10(-2.71%) |
Nov 15, 2018 | 3.927 | 3.927 | 3.768 | 3.857 | 18,646 | -0.07(-1.78%) |
Nov 14, 2018 | 3.997 | 4.109 | 3.910 | 3.927 | 22,666 | -0.07(-1.75%) |
Nov 13, 2018 | 4.145 | 4.163 | 3.962 | 3.997 | 11,658 | -0.10(-2.55%) |
Nov 12, 2018 | 3.814 | 4.284 | 3.814 | 4.102 | 164,094 | +0.26(+6.82%) |
Nov 09, 2018 | 3.787 | 3.883 | 3.761 | 3.840 | 68,296 | -0.03(-0.68%) |
Nov 08, 2018 | 3.944 | 3.962 | 3.805 | 3.866 | 35,912 | -0.06(-1.56%) |
Nov 07, 2018 | 3.988 | 3.988 | 3.862 | 3.927 | 10,373 | -0.08(-1.96%) |
Nov 06, 2018 | 3.892 | 4.080 | 3.892 | 4.006 | 85,864 | +0.12(+3.15%) |
Nov 05, 2018 | 3.883 | 4.040 | 3.883 | 3.883 | 36,231 | +0.01(+0.23%) |
Nov 02, 2018 | 3.944 | 4.023 | 3.875 | 3.875 | 43,888 | -0.05(-1.33%) |
Nov 01, 2018 | 3.866 | 4.058 | 3.866 | 3.927 | 35,685 | +0.07(+1.81%) |
Oct 31, 2018 | 3.918 | 4.012 | 3.857 | 3.857 | 45,746 | -0.03(-0.67%) |
Oct 30, 2018 | 3.918 | 3.988 | 3.883 | 3.883 | 43,313 | -0.08(-1.98%) |
Oct 29, 2018 | 3.971 | 4.154 | 3.883 | 3.962 | 115,161 | +0.03(+0.67%) |
Oct 26, 2018 | 3.918 | 4.023 | 3.892 | 3.936 | 278,341 | +0.00(+0.00%) |
Oct 25, 2018 | 4.119 | 4.171 | 3.936 | 3.936 | 140,906 | -0.17(-4.04%) |
Oct 24, 2018 | 4.032 | 4.145 | 4.023 | 4.102 | 135,320 | +0.03(+0.86%) |
Oct 23, 2018 | 3.944 | 4.180 | 3.944 | 4.067 | 13,122 | +0.05(+1.30%) |
Oct 22, 2018 | 4.206 | 4.294 | 4.006 | 4.014 | 116,533 | -0.20(-4.76%) |
Oct 19, 2018 | 4.259 | 4.302 | 4.154 | 4.215 | 22,918 | -0.04(-0.92%) |
Oct 18, 2018 | 4.468 | 4.501 | 4.238 | 4.254 | 24,748 | -0.21(-4.79%) |
Oct 17, 2018 | 4.154 | 4.468 | 4.154 | 4.468 | 82,168 | +0.29(+6.89%) |
Oct 16, 2018 | 3.988 | 4.294 | 3.966 | 4.180 | 51,374 | +0.19(+4.81%) |
Oct 15, 2018 | 4.058 | 4.067 | 3.927 | 3.988 | 67,632 | -0.08(-1.93%) |
Oct 12, 2018 | 3.910 | 4.067 | 3.883 | 4.067 | 246,485 | +0.17(+4.48%) |
Oct 11, 2018 | 3.944 | 4.023 | 3.883 | 3.892 | 115,983 | -0.07(-1.76%) |
Oct 10, 2018 | 4.163 | 4.241 | 3.962 | 3.962 | 68,799 | -0.17(-4.02%) |
Oct 09, 2018 | 4.102 | 4.259 | 4.060 | 4.128 | 22,732 | +0.03(+0.64%) |
Oct 08, 2018 | 4.180 | 4.180 | 4.058 | 4.102 | 86,014 | -0.07(-1.67%) |
Oct 05, 2018 | 4.215 | 4.276 | 4.145 | 4.171 | 83,765 | -0.06(-1.44%) |
Oct 04, 2018 | 4.189 | 4.311 | 4.189 | 4.232 | 79,087 | +0.02(+0.41%) |
Oct 03, 2018 | 4.259 | 4.294 | 4.102 | 4.215 | 180,600 | +0.00(+0.00%) |
Oct 02, 2018 | 4.110 | 4.241 | 4.068 | 4.215 | 36,124 | +0.11(+2.77%) |
Oct 01, 2018 | 4.067 | 4.180 | 4.058 | 4.102 | 42,281 | +0.04(+1.08%) |
Sep 28, 2018 | 4.067 | 4.136 | 4.058 | 4.058 | 83,995 | -0.03(-0.85%) |
Sep 27, 2018 | 3.988 | 4.145 | 3.947 | 4.093 | 89,937 | +0.07(+1.78%) |
Sep 26, 2018 | 3.936 | 4.075 | 3.936 | 4.021 | 75,917 | +0.07(+1.72%) |
Sep 25, 2018 | 4.040 | 4.145 | 3.945 | 3.953 | 18,291 | -0.09(-2.16%) |
Sep 24, 2018 | 3.883 | 4.075 | 3.848 | 4.040 | 22,931 | +0.17(+4.28%) |
Sep 21, 2018 | 3.892 | 3.892 | 3.840 | 3.875 | 30,939 | -0.03(-0.67%) |
Sep 20, 2018 | 3.848 | 3.917 | 3.840 | 3.901 | 8,430 | +0.07(+1.82%) |
Sep 19, 2018 | 3.831 | 3.875 | 3.831 | 3.831 | 17,960 | -0.03(-0.90%) |
Sep 18, 2018 | 3.857 | 3.949 | 3.822 | 3.866 | 32,264 | +0.03(+0.68%) |
Sep 17, 2018 | 3.796 | 3.875 | 3.796 | 3.840 | 9,708 | +0.04(+1.15%) |
Sep 14, 2018 | 3.848 | 3.971 | 3.796 | 3.796 | 29,679 | -0.04(-1.14%) |
Sep 13, 2018 | 3.848 | 3.951 | 3.805 | 3.840 | 20,300 | -0.01(-0.23%) |
Sep 12, 2018 | 3.796 | 3.900 | 3.770 | 3.848 | 44,463 | -0.02(-0.45%) |
Sep 11, 2018 | 3.814 | 3.927 | 3.796 | 3.866 | 29,701 | -0.01(-0.23%) |
Sep 10, 2018 | 3.857 | 3.875 | 3.761 | 3.875 | 29,865 | +0.03(+0.91%) |
Sep 07, 2018 | 3.848 | 3.918 | 3.840 | 3.840 | 20,167 | -0.01(-0.23%) |
Sep 06, 2018 | 3.971 | 4.066 | 3.840 | 3.848 | 54,459 | -0.10(-2.43%) |
Sep 05, 2018 | 3.831 | 3.985 | 3.779 | 3.944 | 98,215 | +0.12(+3.08%) |
Sep 04, 2018 | 3.761 | 3.883 | 3.761 | 3.827 | 68,171 | +0.04(+1.04%) |
Aug 31, 2018 | 3.787 | 3.787 | 3.787 | 0 | -0.02(-0.46%) | |
Aug 30, 2018 | 3.840 | 3.901 | 3.796 | 3.805 | 11,998 | -0.03(-0.68%) |
Aug 29, 2018 | 3.787 | 3.857 | 3.761 | 3.831 | 30,928 | +0.03(+0.92%) |
Aug 28, 2018 | 3.818 | 3.835 | 3.687 | 3.796 | 35,605 | +0.08(+2.11%) |
Aug 27, 2018 | 3.779 | 4.006 | 3.718 | 3.718 | 44,829 | -0.06(-1.62%) |
Aug 24, 2018 | 3.622 | 3.840 | 3.622 | 3.779 | 50,534 | +0.16(+4.34%) |
Aug 23, 2018 | 3.674 | 3.683 | 3.544 | 3.622 | 69,616 | -0.05(-1.43%) |
Aug 22, 2018 | 3.639 | 3.804 | 3.630 | 3.674 | 221,748 | +0.04(+1.20%) |
Aug 21, 2018 | 3.560 | 3.700 | 3.560 | 3.630 | 24,429 | +0.03(+0.97%) |
Aug 20, 2018 | 3.639 | 3.726 | 3.499 | 3.595 | 315,298 | -0.05(-1.44%) |
Aug 17, 2018 | 3.709 | 3.831 | 3.648 | 3.648 | 28,074 | -0.08(-2.11%) |
Aug 16, 2018 | 3.630 | 3.918 | 3.595 | 3.726 | 63,962 | +0.09(+2.40%) |
Aug 15, 2018 | 4.006 | 4.006 | 3.604 | 3.639 | 101,966 | -0.10(-2.57%) |
Aug 14, 2018 | 3.683 | 3.805 | 3.683 | 3.735 | 81,440 | +0.05(+1.42%) |
Aug 13, 2018 | 3.883 | 4.040 | 3.683 | 3.683 | 150,109 | -0.19(-4.95%) |
Aug 10, 2018 | 4.102 | 4.128 | 3.848 | 3.875 | 405,308 | -0.22(-5.33%) |
Aug 09, 2018 | 4.468 | 4.468 | 4.014 | 4.093 | 386,530 | -0.86(-17.28%) |
Aug 08, 2018 | 5.166 | 5.166 | 4.904 | 4.948 | 46,007 | -0.18(-3.57%) |
Aug 07, 2018 | 5.236 | 5.236 | 5.018 | 5.131 | 12,252 | -0.10(-2.00%) |
Aug 06, 2018 | 5.140 | 5.367 | 5.140 | 5.236 | 9,909 | +0.10(+2.04%) |
Aug 03, 2018 | 5.210 | 5.262 | 5.131 | 5.131 | 11,344 | +0.00(+0.09%) |
Aug 02, 2018 | 5.367 | 5.402 | 4.459 | 5.127 | 81,191 | -0.23(-4.32%) |
Aug 01, 2018 | 5.463 | 5.463 | 5.358 | 5.358 | 34,840 | -0.04(-0.81%) |
Jul 31, 2018 | 5.472 | 5.472 | 5.349 | 5.402 | 102,883 | -0.05(-0.96%) |
Jul 30, 2018 | 5.454 | 5.489 | 5.349 | 5.454 | 9,936 | +0.01(+0.16%) |
Jul 27, 2018 | 5.472 | 5.524 | 5.445 | 5.445 | 11,917 | +0.00(+0.00%) |
Jul 26, 2018 | 5.441 | 5.498 | 5.384 | 5.445 | 12,770 | +0.03(+0.65%) |
Jul 25, 2018 | 5.402 | 5.454 | 5.341 | 5.411 | 13,218 | +0.00(+0.00%) |
Jul 24, 2018 | 5.472 | 5.496 | 5.411 | 5.411 | 20,279 | -0.01(-0.16%) |
Jul 23, 2018 | 5.411 | 5.498 | 5.341 | 5.419 | 29,558 | +0.03(+0.65%) |
Jul 20, 2018 | 5.411 | 5.454 | 5.376 | 5.384 | 79,867 | -0.07(-1.28%) |
Jul 19, 2018 | 5.402 | 5.454 | 5.376 | 5.454 | 24,216 | +0.03(+0.48%) |
Jul 18, 2018 | 5.402 | 5.428 | 5.341 | 5.428 | 18,708 | -0.01(-0.16%) |
Jul 17, 2018 | 5.420 | 5.489 | 5.315 | 5.437 | 37,378 | +0.01(+0.16%) |
Jul 16, 2018 | 5.454 | 5.463 | 5.428 | 5.428 | 9,112 | +0.00(+0.00%) |
Jul 13, 2018 | 5.472 | 5.498 | 5.349 | 5.428 | 55,131 | -0.08(-1.43%) |
Jul 12, 2018 | 5.306 | 5.507 | 5.306 | 5.507 | 19,120 | +0.12(+2.27%) |
Jul 11, 2018 | 5.358 | 5.419 | 5.262 | 5.384 | 3,190 | +0.02(+0.33%) |
Jul 10, 2018 | 5.367 | 5.411 | 5.323 | 5.367 | 25,025 | +0.03(+0.65%) |
Jul 09, 2018 | 5.411 | 5.411 | 5.323 | 5.332 | 47,936 | -0.10(-1.77%) |
Jul 06, 2018 | 5.411 | 5.463 | 5.367 | 5.428 | 9,394 | -0.01(-0.16%) |
Jul 05, 2018 | 5.349 | 5.454 | 5.323 | 5.437 | 11,582 | +0.01(+0.16%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.01(-0.16%) | |
Jul 02, 2018 | 5.402 | 5.428 | 5.315 | 5.437 | 4,092 | -0.01(-0.16%) |
Jun 29, 2018 | 5.454 | 5.454 | 5.288 | 5.445 | 30,536 | -0.01(-0.16%) |
Jun 28, 2018 | 5.402 | 5.454 | 5.367 | 5.454 | 10,198 | +0.04(+0.73%) |
Jun 27, 2018 | 5.384 | 5.498 | 5.367 | 5.415 | 17,162 | +0.02(+0.40%) |
Jun 26, 2018 | 5.332 | 5.411 | 5.262 | 5.393 | 18,992 | +0.07(+1.31%) |
Jun 25, 2018 | 5.559 | 5.559 | 5.227 | 5.323 | 92,011 | -0.31(-5.57%) |
Jun 22, 2018 | 5.594 | 5.637 | 5.454 | 5.637 | 67,732 | +0.09(+1.57%) |
Jun 21, 2018 | 5.629 | 5.629 | 5.550 | 5.550 | 20,588 | -0.07(-1.24%) |
Jun 20, 2018 | 5.594 | 5.751 | 5.559 | 5.620 | 26,085 | +0.06(+1.10%) |
Jun 19, 2018 | 5.576 | 5.629 | 5.550 | 5.559 | 22,397 | -0.04(-0.78%) |
Jun 18, 2018 | 5.594 | 5.733 | 5.568 | 5.603 | 14,028 | +0.00(+0.00%) |
Jun 15, 2018 | 5.603 | 5.535 | 5.603 | 63,760 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.664 | 5.664 | 5.594 | 5.594 | 12,580 | -0.04(-0.77%) |
Jun 13, 2018 | 5.707 | 5.760 | 5.637 | 5.637 | 32,201 | -0.04(-0.77%) |
Jun 12, 2018 | 5.699 | 5.751 | 5.672 | 5.681 | 6,499 | -0.03(-0.61%) |
Jun 11, 2018 | 5.664 | 5.795 | 5.568 | 5.716 | 11,847 | +0.07(+1.24%) |
Jun 08, 2018 | 5.655 | 5.812 | 5.611 | 5.646 | 7,692 | -0.01(-0.15%) |
Jun 07, 2018 | 5.742 | 5.838 | 5.646 | 5.655 | 14,902 | -0.06(-1.07%) |
Jun 06, 2018 | 5.742 | 5.847 | 5.672 | 5.716 | 17,241 | -0.03(-0.46%) |
Jun 05, 2018 | 5.707 | 5.751 | 5.664 | 5.742 | 11,621 | +0.06(+1.08%) |
Jun 04, 2018 | 5.803 | 5.852 | 5.681 | 5.681 | 26,232 | -0.13(-2.25%) |
Jun 01, 2018 | 5.847 | 6.056 | 5.768 | 5.812 | 18,074 | +0.00(+0.00%) |
May 31, 2018 | 5.891 | 5.934 | 5.777 | 5.812 | 24,956 | -0.03(-0.60%) |
May 30, 2018 | 5.899 | 5.987 | 5.812 | 5.847 | 32,315 | -0.02(-0.30%) |
May 29, 2018 | 6.004 | 6.004 | 5.864 | 5.864 | 10,628 | -0.14(-2.33%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | -0.03(-0.43%) | |
May 24, 2018 | 6.091 | 6.109 | 5.969 | 6.030 | 74,526 | -0.07(-1.14%) |
May 23, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 39,591 | +0.00(+0.00%) |
May 22, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 13,221 | +0.01(+0.14%) |
May 21, 2018 | 6.109 | 6.109 | 6.030 | 6.091 | 29,308 | -0.06(-0.99%) |
May 18, 2018 | 6.048 | 6.222 | 5.960 | 6.152 | 21,362 | +0.07(+1.15%) |
May 17, 2018 | 5.882 | 6.196 | 5.838 | 6.083 | 65,258 | +0.04(+0.72%) |
May 16, 2018 | 6.205 | 6.392 | 5.995 | 6.039 | 33,106 | -0.17(-2.81%) |
May 15, 2018 | 6.336 | 6.432 | 6.117 | 6.213 | 22,527 | -0.17(-2.73%) |
May 14, 2018 | 6.126 | 6.519 | 5.891 | 6.388 | 224,962 | +0.25(+4.13%) |
May 11, 2018 | 6.117 | 6.309 | 6.117 | 6.135 | 38,703 | +0.02(+0.29%) |
May 10, 2018 | 6.327 | 6.344 | 5.822 | 6.117 | 164,502 | -0.21(-3.31%) |
May 09, 2018 | 6.305 | 6.449 | 6.197 | 6.327 | 25,981 | +0.14(+2.26%) |
May 08, 2018 | 6.231 | 6.318 | 6.117 | 6.187 | 14,099 | -0.09(-1.39%) |
May 07, 2018 | 6.353 | 6.449 | 6.144 | 6.274 | 5,699 | -0.09(-1.37%) |
May 04, 2018 | 6.301 | 6.388 | 6.293 | 6.362 | 10,172 | +0.17(+2.82%) |
May 03, 2018 | 6.292 | 6.301 | 6.126 | 6.187 | 12,375 | -0.09(-1.39%) |
May 02, 2018 | 6.144 | 6.283 | 6.109 | 6.274 | 19,128 | +0.14(+2.28%) |
May 01, 2018 | 6.466 | 6.545 | 6.056 | 6.135 | 182,688 | -0.10(-1.68%) |
Apr 30, 2018 | 6.231 | 6.440 | 6.065 | 6.240 | 32,885 | +0.00(+0.00%) |
Apr 27, 2018 | 6.240 | 6.240 | 6.048 | 6.240 | 14,478 | +0.05(+0.85%) |
Apr 26, 2018 | 6.135 | 6.274 | 6.021 | 6.187 | 26,926 | +0.11(+1.87%) |
Apr 25, 2018 | 6.213 | 6.257 | 6.074 | 6.074 | 9,225 | -0.17(-2.79%) |
Apr 24, 2018 | 6.187 | 6.283 | 6.161 | 6.248 | 17,305 | +0.06(+0.99%) |
Apr 23, 2018 | 6.344 | 6.353 | 6.161 | 6.187 | 28,972 | -0.17(-2.61%) |
Apr 20, 2018 | 6.484 | 6.484 | 6.205 | 6.353 | 40,290 | -0.12(-1.89%) |
Apr 19, 2018 | 6.541 | 6.580 | 6.423 | 6.475 | 15,319 | +0.01(+0.14%) |
Apr 18, 2018 | 6.301 | 6.633 | 6.301 | 6.466 | 34,365 | -0.14(-2.11%) |
Apr 17, 2018 | 6.580 | 6.632 | 6.484 | 6.606 | 57,809 | +0.03(+0.40%) |
Apr 16, 2018 | 6.493 | 6.632 | 6.144 | 6.580 | 57,589 | +0.13(+2.03%) |
Apr 13, 2018 | 6.423 | 6.528 | 6.126 | 6.449 | 74,666 | -0.01(-0.14%) |
Apr 12, 2018 | 6.117 | 6.458 | 6.061 | 6.458 | 49,521 | +0.35(+5.71%) |
Apr 11, 2018 | 6.266 | 6.274 | 6.004 | 6.109 | 30,040 | -0.01(-0.14%) |
Apr 10, 2018 | 6.144 | 6.196 | 6.109 | 6.117 | 22,388 | +0.02(+0.29%) |
Apr 09, 2018 | 6.144 | 6.248 | 6.013 | 6.100 | 25,768 | -0.03(-0.43%) |
Apr 06, 2018 | 6.318 | 6.379 | 5.995 | 6.126 | 49,436 | -0.19(-3.04%) |
Apr 05, 2018 | 6.336 | 6.410 | 6.230 | 6.318 | 29,601 | -0.02(-0.28%) |
Apr 04, 2018 | 6.327 | 6.336 | 6.161 | 6.336 | 35,292 | +0.15(+2.40%) |
Apr 03, 2018 | 6.083 | 6.309 | 6.065 | 6.187 | 40,082 | +0.19(+3.20%) |
Apr 02, 2018 | 6.292 | 6.327 | 5.995 | 5.995 | 22,609 | -0.27(-4.32%) |
Mar 29, 2018 | 6.266 | 6.266 | 6.266 | 0 | +0.17(+2.87%) | |
Mar 28, 2018 | 6.170 | 6.353 | 5.969 | 6.091 | 11,763 | -0.07(-1.13%) |
Mar 27, 2018 | 6.266 | 6.362 | 6.059 | 6.161 | 15,583 | -0.10(-1.67%) |
Mar 26, 2018 | 6.292 | 6.327 | 6.056 | 6.266 | 30,203 | +0.10(+1.56%) |
Mar 23, 2018 | 6.170 | 6.196 | 6.083 | 6.170 | 14,431 | +0.01(+0.14%) |
Mar 22, 2018 | 6.248 | 6.370 | 5.978 | 6.161 | 22,813 | -0.19(-3.02%) |
Mar 21, 2018 | 6.126 | 6.388 | 6.126 | 6.353 | 24,504 | +0.05(+0.83%) |
Mar 20, 2018 | 6.423 | 6.449 | 6.257 | 6.301 | 21,145 | -0.15(-2.30%) |
Mar 19, 2018 | 6.432 | 6.449 | 6.309 | 6.449 | 27,854 | -0.03(-0.40%) |
Mar 16, 2018 | 5.847 | 6.475 | 5.847 | 6.475 | 244,071 | +0.45(+7.54%) |
Mar 15, 2018 | 6.004 | 6.021 | 5.856 | 6.021 | 55,667 | +0.04(+0.73%) |
Mar 14, 2018 | 5.873 | 5.987 | 5.847 | 5.978 | 23,196 | +0.07(+1.18%) |
Mar 13, 2018 | 5.847 | 6.048 | 5.786 | 5.908 | 19,734 | -0.10(-1.74%) |
Mar 12, 2018 | 6.030 | 6.074 | 5.908 | 6.013 | 17,924 | -0.06(-1.01%) |
Mar 09, 2018 | 5.978 | 6.100 | 5.960 | 6.074 | 5,364 | +0.09(+1.46%) |
Mar 08, 2018 | 5.987 | 6.039 | 5.934 | 5.987 | 5,759 | +0.00(+0.00%) |
Mar 07, 2018 | 5.978 | 6.099 | 5.873 | 5.987 | 18,559 | +0.04(+0.73%) |
Mar 06, 2018 | 5.969 | 6.144 | 5.925 | 5.943 | 21,409 | -0.02(-0.29%) |
Mar 05, 2018 | 5.995 | 5.995 | 5.943 | 5.960 | 12,061 | -0.04(-0.73%) |
Mar 02, 2018 | 6.030 | 6.083 | 5.943 | 6.004 | 9,270 | -0.08(-1.29%) |
Mar 01, 2018 | 6.065 | 6.170 | 6.065 | 6.083 | 9,506 | -0.03(-0.57%) |
Feb 28, 2018 | 6.248 | 6.301 | 6.091 | 6.117 | 7,552 | -0.08(-1.27%) |
Feb 27, 2018 | 6.344 | 6.388 | 6.152 | 6.196 | 7,440 | -0.11(-1.80%) |
Feb 26, 2018 | 6.458 | 6.458 | 6.293 | 6.309 | 7,189 | -0.04(-0.69%) |
Feb 23, 2018 | 6.449 | 6.449 | 6.170 | 6.353 | 28,998 | -0.10(-1.62%) |
Feb 22, 2018 | 6.274 | 6.466 | 6.274 | 6.458 | 54,192 | +0.20(+3.21%) |
Feb 21, 2018 | 6.122 | 6.353 | 6.100 | 6.257 | 44,508 | +0.14(+2.28%) |
Feb 20, 2018 | 6.083 | 6.196 | 6.074 | 6.117 | 15,328 | -0.07(-1.13%) |
Feb 16, 2018 | 6.187 | 6.187 | 6.187 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.240 | 6.283 | 6.152 | 6.187 | 13,864 | +0.00(+0.00%) |
Feb 14, 2018 | 6.152 | 6.309 | 6.083 | 6.187 | 69,736 | -0.00(-0.07%) |
Feb 13, 2018 | 6.030 | 6.270 | 6.030 | 6.192 | 16,195 | +0.14(+2.38%) |
Feb 12, 2018 | 6.091 | 6.152 | 5.969 | 6.048 | 13,433 | -0.04(-0.72%) |
Feb 09, 2018 | 6.091 | 6.146 | 6.004 | 6.091 | 15,296 | +0.04(+0.72%) |
Feb 08, 2018 | 6.170 | 6.030 | 6.048 | 23,538 | +0.03(+0.43%) | |
Feb 07, 2018 | 6.170 | 6.004 | 6.021 | 42,638 | +0.02(+0.29%) | |
Feb 06, 2018 | 5.987 | 6.144 | 5.987 | 6.004 | 79,723 | -0.04(-0.65%) |
Feb 05, 2018 | 6.109 | 6.117 | 5.978 | 6.043 | 52,003 | -0.14(-2.33%) |
Feb 02, 2018 | 6.274 | 6.274 | 6.013 | 6.187 | 18,999 | -0.09(-1.39%) |