Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.560 | 3.670 | 3.470 | 3.470 | 12,997 | -0.08(-2.25%) |
Jan 30, 2019 | 3.500 | 3.560 | 3.430 | 3.550 | 2,280 | -0.06(-1.66%) |
Jan 29, 2019 | 3.600 | 3.610 | 3.346 | 3.610 | 6,424 | +0.00(+0.00%) |
Jan 28, 2019 | 3.580 | 3.610 | 3.390 | 3.610 | 6,022 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.610 | 3.500 | 3.610 | 1,800 | +0.16(+4.64%) |
Jan 24, 2019 | 3.530 | 3.763 | 3.450 | 3.450 | 11,819 | +0.00(+0.00%) |
Jan 23, 2019 | 3.910 | 3.910 | 3.200 | 3.450 | 23,915 | -0.45(-11.54%) |
Jan 22, 2019 | 3.880 | 3.900 | 3.210 | 3.900 | 48,901 | +0.52(+15.38%) |
Jan 18, 2019 | 3.330 | 3.440 | 3.300 | 3.380 | 14,900 | +0.13(+4.00%) |
Jan 17, 2019 | 3.310 | 3.360 | 3.200 | 3.250 | 7,821 | +0.00(+0.00%) |
Jan 16, 2019 | 3.060 | 3.500 | 3.060 | 3.250 | 74,121 | +0.16(+5.18%) |
Jan 15, 2019 | 3.080 | 3.240 | 3.080 | 3.090 | 11,680 | +0.02(+0.65%) |
Jan 14, 2019 | 3.160 | 3.630 | 3.070 | 3.070 | 48,939 | -0.05(-1.60%) |
Jan 11, 2019 | 3.780 | 3.800 | 3.120 | 3.120 | 22,000 | -0.51(-14.05%) |
Jan 10, 2019 | 3.790 | 3.790 | 3.630 | 3.630 | 2,796 | -0.04(-1.09%) |
Jan 09, 2019 | 3.600 | 3.770 | 3.560 | 3.670 | 8,400 | +0.05(+1.38%) |
Jan 08, 2019 | 3.680 | 3.790 | 3.620 | 3.620 | 5,951 | -0.08(-2.16%) |
Jan 07, 2019 | 3.570 | 3.820 | 3.570 | 3.700 | 6,864 | +0.12(+3.35%) |
Jan 04, 2019 | 3.500 | 3.800 | 3.500 | 3.580 | 7,400 | -0.06(-1.65%) |
Jan 03, 2019 | 3.690 | 3.970 | 3.500 | 3.640 | 31,661 | -0.01(-0.27%) |
Jan 02, 2019 | 3.450 | 3.990 | 3.450 | 3.650 | 39,679 | +0.20(+5.80%) |
Dec 31, 2018 | 3.400 | 3.820 | 3.400 | 3.450 | 22,500 | +0.02(+0.58%) |
Dec 28, 2018 | 3.270 | 3.640 | 3.080 | 3.430 | 12,300 | +0.19(+5.86%) |
Dec 27, 2018 | 3.350 | 3.350 | 3.105 | 3.240 | 277,568 | -0.12(-3.57%) |
Dec 26, 2018 | 3.190 | 3.670 | 3.120 | 3.360 | 527,521 | +0.17(+5.33%) |
Dec 24, 2018 | 3.250 | 3.250 | 3.020 | 3.190 | 15,300 | -0.06(-1.85%) |
Dec 21, 2018 | 3.490 | 3.490 | 3.180 | 3.250 | 10,500 | -0.11(-3.27%) |
Dec 20, 2018 | 3.550 | 3.680 | 3.174 | 3.360 | 39,333 | -0.14(-4.00%) |
Dec 19, 2018 | 3.550 | 3.700 | 3.360 | 3.500 | 149,755 | -0.06(-1.69%) |
Dec 18, 2018 | 3.600 | 3.730 | 3.470 | 3.560 | 227,329 | -0.01(-0.28%) |
Dec 17, 2018 | 3.900 | 4.185 | 3.410 | 3.570 | 18,279 | -0.46(-11.41%) |
Dec 14, 2018 | 3.860 | 4.140 | 3.800 | 4.030 | 16,800 | -0.02(-0.49%) |
Dec 13, 2018 | 4.210 | 4.210 | 3.880 | 4.050 | 46,430 | -0.05(-1.22%) |
Dec 12, 2018 | 4.030 | 4.310 | 3.900 | 4.100 | 35,541 | +0.05(+1.23%) |
Dec 11, 2018 | 4.020 | 4.050 | 3.891 | 4.050 | 40,369 | -0.01(-0.25%) |
Dec 10, 2018 | 4.010 | 4.060 | 3.960 | 4.060 | 20,804 | +0.05(+1.25%) |
Dec 07, 2018 | 4.845 | 4.845 | 3.850 | 4.010 | 23,100 | -0.70(-14.86%) |
Dec 06, 2018 | 4.400 | 4.840 | 4.400 | 4.710 | 31,021 | +0.09(+1.95%) |
Dec 04, 2018 | 4.840 | 5.200 | 4.350 | 4.620 | 10,400 | -0.08(-1.70%) |
Dec 03, 2018 | 4.590 | 5.200 | 4.500 | 4.700 | 12,397 | +0.24(+5.38%) |
Nov 30, 2018 | 4.270 | 4.660 | 4.270 | 4.460 | 25,500 | +0.16(+3.72%) |
Nov 29, 2018 | 4.090 | 4.360 | 4.030 | 4.300 | 13,979 | +0.21(+5.13%) |
Nov 28, 2018 | 4.120 | 4.140 | 3.970 | 4.090 | 10,362 | +0.00(+0.00%) |
Nov 27, 2018 | 4.060 | 4.140 | 4.010 | 4.090 | 15,938 | +0.13(+3.28%) |
Nov 26, 2018 | 3.980 | 4.003 | 3.660 | 3.960 | 9,931 | -0.02(-0.50%) |
Nov 23, 2018 | 3.630 | 3.980 | 3.630 | 3.980 | 8,700 | +0.09(+2.31%) |
Nov 21, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.45(+13.08%) | |
Nov 20, 2018 | 3.560 | 3.560 | 3.390 | 3.440 | 4,495 | -0.14(-3.91%) |
Nov 19, 2018 | 3.140 | 3.590 | 3.140 | 3.580 | 271,686 | +0.07(+1.99%) |
Nov 16, 2018 | 3.380 | 3.520 | 3.320 | 3.510 | 219,300 | +0.16(+4.78%) |
Nov 15, 2018 | 3.250 | 3.375 | 3.144 | 3.350 | 221,501 | +0.10(+3.08%) |
Nov 14, 2018 | 3.440 | 3.440 | 3.230 | 3.250 | 24,872 | +0.05(+1.56%) |
Nov 13, 2018 | 4.160 | 4.160 | 3.150 | 3.200 | 98,763 | -0.75(-18.99%) |
Nov 12, 2018 | 4.050 | 4.170 | 3.950 | 3.950 | 24,713 | +0.00(+0.00%) |
Nov 09, 2018 | 4.950 | 4.950 | 3.660 | 3.950 | 374,300 | -1.80(-31.30%) |
Nov 08, 2018 | 6.210 | 6.210 | 5.750 | 5.750 | 21,582 | -0.36(-5.89%) |
Nov 07, 2018 | 6.130 | 6.180 | 6.030 | 6.110 | 14,305 | +0.11(+1.83%) |
Nov 06, 2018 | 5.870 | 6.090 | 5.793 | 6.000 | 15,514 | +0.19(+3.27%) |
Nov 05, 2018 | 5.790 | 5.970 | 5.760 | 5.810 | 6,311 | +0.12(+2.11%) |
Nov 02, 2018 | 5.700 | 5.990 | 5.000 | 5.690 | 605,200 | -0.01(-0.18%) |
Nov 01, 2018 | 5.670 | 5.940 | 5.670 | 5.700 | 8,417 | +0.02(+0.35%) |
Oct 31, 2018 | 5.970 | 6.180 | 5.680 | 5.680 | 6,915 | -0.22(-3.73%) |
Oct 30, 2018 | 5.750 | 6.114 | 5.750 | 5.900 | 125,997 | +0.03(+0.51%) |
Oct 29, 2018 | 5.940 | 6.590 | 5.731 | 5.870 | 18,097 | +0.02(+0.34%) |
Oct 26, 2018 | 5.690 | 6.200 | 5.500 | 5.850 | 35,300 | +0.06(+1.04%) |
Oct 25, 2018 | 5.970 | 6.100 | 5.725 | 5.790 | 25,750 | -0.11(-1.86%) |
Oct 24, 2018 | 6.000 | 6.180 | 5.900 | 5.900 | 5,489 | -0.03(-0.51%) |
Oct 23, 2018 | 6.110 | 6.110 | 5.860 | 5.930 | 21,963 | -0.28(-4.51%) |
Oct 22, 2018 | 6.120 | 6.210 | 6.100 | 6.210 | 2,355 | +0.02(+0.32%) |
Oct 19, 2018 | 6.290 | 6.300 | 6.190 | 6.190 | 5,500 | -0.06(-0.96%) |
Oct 18, 2018 | 6.180 | 6.720 | 6.000 | 6.250 | 42,481 | +0.06(+0.97%) |
Oct 17, 2018 | 6.260 | 6.260 | 6.060 | 6.190 | 6,925 | -0.11(-1.75%) |
Oct 16, 2018 | 6.280 | 6.710 | 6.280 | 6.300 | 9,042 | +0.06(+0.96%) |
Oct 15, 2018 | 6.470 | 6.500 | 6.150 | 6.240 | 53,506 | -0.21(-3.26%) |
Oct 12, 2018 | 6.560 | 6.560 | 6.410 | 6.450 | 31,300 | -0.15(-2.27%) |
Oct 11, 2018 | 6.540 | 6.700 | 6.500 | 6.600 | 7,313 | +0.10(+1.54%) |
Oct 10, 2018 | 6.810 | 6.925 | 6.500 | 6.500 | 75,180 | -0.28(-4.13%) |
Oct 09, 2018 | 7.050 | 7.050 | 6.750 | 6.780 | 12,747 | -0.14(-2.02%) |
Oct 08, 2018 | 6.810 | 7.280 | 6.780 | 6.920 | 4,051 | -0.17(-2.40%) |
Oct 05, 2018 | 6.780 | 7.320 | 6.780 | 7.090 | 3,600 | +0.34(+5.04%) |
Oct 04, 2018 | 7.150 | 7.150 | 6.700 | 6.750 | 36,749 | -0.47(-6.57%) |
Oct 03, 2018 | 7.145 | 7.250 | 6.950 | 7.225 | 46,449 | +0.17(+2.48%) |
Oct 02, 2018 | 7.060 | 7.150 | 7.000 | 7.050 | 21,271 | -0.04(-0.56%) |
Oct 01, 2018 | 7.140 | 7.250 | 7.000 | 7.090 | 14,732 | -0.08(-1.12%) |
Sep 28, 2018 | 7.200 | 7.300 | 7.170 | 7.170 | 9,000 | -0.06(-0.83%) |
Sep 27, 2018 | 7.130 | 7.285 | 6.760 | 7.230 | 17,205 | +0.05(+0.70%) |
Sep 26, 2018 | 7.010 | 7.200 | 6.926 | 7.180 | 4,277 | +0.14(+1.99%) |
Sep 25, 2018 | 6.890 | 7.050 | 6.826 | 7.040 | 4,417 | +0.10(+1.44%) |
Sep 24, 2018 | 6.940 | 6.940 | 6.110 | 6.940 | 42,424 | +0.05(+0.73%) |
Sep 21, 2018 | 7.120 | 7.120 | 6.880 | 6.890 | 14,900 | -0.26(-3.64%) |
Sep 20, 2018 | 7.020 | 7.255 | 6.900 | 7.150 | 65,819 | +0.10(+1.42%) |
Sep 19, 2018 | 7.380 | 7.390 | 6.960 | 7.050 | 14,445 | -0.35(-4.73%) |
Sep 18, 2018 | 7.370 | 7.400 | 7.116 | 7.400 | 11,650 | +0.00(+0.00%) |
Sep 17, 2018 | 7.260 | 7.400 | 7.260 | 7.400 | 6,957 | +0.16(+2.21%) |
Sep 14, 2018 | 7.250 | 7.450 | 7.240 | 7.240 | 10,700 | +0.13(+1.83%) |
Sep 13, 2018 | 7.400 | 7.480 | 7.070 | 7.110 | 8,975 | -0.27(-3.66%) |
Sep 12, 2018 | 7.280 | 7.620 | 7.240 | 7.380 | 3,907 | +0.05(+0.68%) |
Sep 11, 2018 | 7.370 | 7.679 | 7.180 | 7.330 | 109,144 | -0.17(-2.27%) |
Sep 10, 2018 | 7.430 | 7.547 | 7.200 | 7.500 | 3,888 | +0.04(+0.54%) |
Sep 07, 2018 | 7.510 | 7.525 | 7.120 | 7.460 | 23,300 | -0.10(-1.32%) |
Sep 06, 2018 | 7.450 | 7.560 | 7.450 | 7.560 | 6,817 | +0.06(+0.80%) |
Sep 05, 2018 | 7.620 | 7.620 | 7.380 | 7.500 | 9,513 | -0.11(-1.45%) |
Sep 04, 2018 | 7.470 | 7.650 | 7.410 | 7.610 | 10,667 | +0.10(+1.33%) |
Aug 31, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.48(+6.83%) | |
Aug 30, 2018 | 7.350 | 7.562 | 7.030 | 7.030 | 56,451 | -0.37(-5.00%) |
Aug 29, 2018 | 7.270 | 7.650 | 7.270 | 7.400 | 16,005 | -0.06(-0.80%) |
Aug 28, 2018 | 7.460 | 7.600 | 7.410 | 7.460 | 37,721 | +0.06(+0.81%) |
Aug 27, 2018 | 7.580 | 7.610 | 7.400 | 7.400 | 21,554 | -0.15(-1.99%) |
Aug 24, 2018 | 7.510 | 7.700 | 7.500 | 7.550 | 21,800 | -0.02(-0.26%) |
Aug 23, 2018 | 7.520 | 7.940 | 7.500 | 7.570 | 11,412 | +0.02(+0.26%) |
Aug 22, 2018 | 7.510 | 7.880 | 7.500 | 7.550 | 11,320 | +0.08(+1.07%) |
Aug 21, 2018 | 7.510 | 7.720 | 7.470 | 7.470 | 32,007 | -0.16(-2.10%) |
Aug 20, 2018 | 7.760 | 7.760 | 7.500 | 7.630 | 40,997 | -0.07(-0.91%) |
Aug 17, 2018 | 7.890 | 8.140 | 7.510 | 7.700 | 79,800 | +0.05(+0.65%) |
Aug 16, 2018 | 7.630 | 7.730 | 7.450 | 7.650 | 17,283 | +0.09(+1.19%) |
Aug 15, 2018 | 7.470 | 7.675 | 7.300 | 7.560 | 32,723 | +0.02(+0.27%) |
Aug 14, 2018 | 7.750 | 7.750 | 7.190 | 7.540 | 83,525 | -0.21(-2.71%) |
Aug 13, 2018 | 7.750 | 7.850 | 7.660 | 7.750 | 67,729 | +0.00(+0.00%) |
Aug 10, 2018 | 7.800 | 7.830 | 7.720 | 7.750 | 106,800 | -0.05(-0.64%) |
Aug 09, 2018 | 6.750 | 7.814 | 6.500 | 7.800 | 185,291 | -0.62(-7.36%) |
Aug 08, 2018 | 8.440 | 8.470 | 8.270 | 8.420 | 27,639 | -0.03(-0.36%) |
Aug 07, 2018 | 8.420 | 8.450 | 8.250 | 8.450 | 17,477 | +0.04(+0.49%) |
Aug 06, 2018 | 8.600 | 8.650 | 8.230 | 8.409 | 34,687 | -0.14(-1.65%) |
Aug 03, 2018 | 8.460 | 8.580 | 8.350 | 8.550 | 47,900 | +0.15(+1.79%) |
Aug 02, 2018 | 8.383 | 8.630 | 8.230 | 8.400 | 85,746 | -0.08(-0.94%) |
Aug 01, 2018 | 9.160 | 9.249 | 8.270 | 8.480 | 40,709 | -0.63(-6.92%) |
Jul 31, 2018 | 8.200 | 9.230 | 8.150 | 9.110 | 117,957 | +0.85(+10.29%) |
Jul 30, 2018 | 8.210 | 8.260 | 8.170 | 8.260 | 46,471 | +0.02(+0.24%) |
Jul 27, 2018 | 8.320 | 8.380 | 8.090 | 8.240 | 64,700 | -0.11(-1.32%) |
Jul 26, 2018 | 8.250 | 8.400 | 8.195 | 8.350 | 53,568 | +0.13(+1.58%) |
Jul 25, 2018 | 8.290 | 8.290 | 8.200 | 8.220 | 33,551 | -0.02(-0.24%) |
Jul 24, 2018 | 8.410 | 8.410 | 8.200 | 8.240 | 34,637 | -0.08(-0.96%) |
Jul 23, 2018 | 8.330 | 8.430 | 8.173 | 8.320 | 376,842 | +0.04(+0.48%) |
Jul 20, 2018 | 8.060 | 8.450 | 7.990 | 8.280 | 123,906 | +0.18(+2.22%) |
Jul 19, 2018 | 8.060 | 8.168 | 8.000 | 8.100 | 46,685 | +0.02(+0.25%) |
Jul 18, 2018 | 8.020 | 8.410 | 8.000 | 8.080 | 80,469 | +0.05(+0.62%) |
Jul 17, 2018 | 7.770 | 8.080 | 7.660 | 8.030 | 103,868 | -0.40(-4.74%) |
Jul 16, 2018 | 9.030 | 9.090 | 7.626 | 8.430 | 111,024 | -0.54(-6.02%) |
Jul 13, 2018 | 9.070 | 9.649 | 8.870 | 8.970 | 659,775 | -0.09(-0.99%) |
Jul 12, 2018 | 9.125 | 8.780 | 9.060 | 116,389 | +0.08(+0.89%) | |
Jul 11, 2018 | 8.740 | 9.040 | 8.580 | 8.980 | 82,095 | +0.19(+2.16%) |
Jul 10, 2018 | 8.080 | 8.990 | 8.080 | 8.790 | 198,111 | +0.56(+6.80%) |
Jul 09, 2018 | 7.350 | 8.479 | 7.163 | 8.230 | 189,826 | +0.90(+12.28%) |
Jul 06, 2018 | 7.400 | 7.500 | 7.321 | 7.330 | 33,149 | -0.04(-0.54%) |
Jul 05, 2018 | 7.200 | 7.400 | 7.010 | 7.370 | 70,009 | +0.49(+7.12%) |
Jul 03, 2018 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.000 | 7.127 | 6.880 | 6.880 | 43,800 | -0.10(-1.43%) |
Jun 29, 2018 | 7.200 | 7.200 | 6.910 | 6.980 | 42,329 | +0.26(+3.87%) |
Jun 28, 2018 | 6.850 | 6.880 | 6.674 | 6.720 | 5,479 | -0.05(-0.74%) |
Jun 27, 2018 | 7.138 | 7.138 | 6.700 | 6.770 | 48,485 | -0.28(-3.97%) |
Jun 26, 2018 | 6.780 | 7.200 | 6.780 | 7.050 | 144,879 | +0.31(+4.60%) |
Jun 25, 2018 | 6.450 | 6.890 | 6.410 | 6.740 | 50,988 | +0.24(+3.69%) |
Jun 22, 2018 | 6.630 | 6.630 | 6.310 | 6.500 | 71,783 | -0.11(-1.66%) |
Jun 21, 2018 | 6.560 | 6.744 | 6.450 | 6.610 | 59,887 | -0.01(-0.15%) |
Jun 20, 2018 | 6.250 | 6.925 | 6.070 | 6.620 | 869,251 | +1.02(+18.21%) |
Jun 19, 2018 | 5.750 | 5.990 | 5.600 | 5.600 | 17,260 | -0.16(-2.78%) |
Jun 18, 2018 | 6.300 | 6.300 | 5.760 | 5.760 | 16,955 | -0.39(-6.34%) |
Jun 15, 2018 | 6.525 | 5.980 | 6.150 | 24,241 | -0.26(-4.06%) | |
Jun 14, 2018 | 6.690 | 6.720 | 6.180 | 6.410 | 34,510 | -0.01(-0.16%) |
Jun 13, 2018 | 6.200 | 6.730 | 6.200 | 6.420 | 19,093 | +0.02(+0.31%) |
Jun 12, 2018 | 6.320 | 6.400 | 6.190 | 6.400 | 6,332 | +0.02(+0.31%) |
Jun 11, 2018 | 6.200 | 6.395 | 6.007 | 6.380 | 8,729 | +0.16(+2.57%) |
Jun 08, 2018 | 6.290 | 6.390 | 6.220 | 6.220 | 6,175 | -0.15(-2.35%) |
Jun 07, 2018 | 6.420 | 6.420 | 6.231 | 6.370 | 1,822 | +0.17(+2.74%) |
Jun 06, 2018 | 6.420 | 6.449 | 6.150 | 6.200 | 9,593 | -0.16(-2.52%) |
Jun 05, 2018 | 6.900 | 6.900 | 5.830 | 6.360 | 25,670 | -0.39(-5.78%) |
Jun 04, 2018 | 6.720 | 6.830 | 5.500 | 6.750 | 59,838 | -0.08(-1.17%) |
Jun 01, 2018 | 6.815 | 6.900 | 6.620 | 6.830 | 9,086 | -0.02(-0.29%) |
May 31, 2018 | 6.830 | 6.850 | 6.780 | 6.850 | 1,185 | +0.13(+1.93%) |
May 30, 2018 | 6.820 | 6.900 | 6.720 | 6.720 | 19,873 | -0.18(-2.61%) |
May 29, 2018 | 6.850 | 6.900 | 6.761 | 6.900 | 15,386 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.09(+1.33%) | |
May 24, 2018 | 6.660 | 6.800 | 6.520 | 6.760 | 11,206 | +0.00(+0.00%) |
May 23, 2018 | 6.690 | 6.790 | 6.540 | 6.760 | 14,244 | +0.01(+0.15%) |
May 22, 2018 | 6.510 | 6.786 | 6.510 | 6.750 | 14,723 | +0.11(+1.66%) |
May 21, 2018 | 6.150 | 6.800 | 6.150 | 6.640 | 30,254 | +0.10(+1.53%) |
May 18, 2018 | 6.210 | 6.550 | 6.010 | 6.540 | 9,148 | +0.00(+0.00%) |
May 17, 2018 | 6.380 | 6.540 | 5.990 | 6.540 | 58,044 | +0.25(+3.97%) |
May 16, 2018 | 6.070 | 6.450 | 5.800 | 6.290 | 57,401 | +0.13(+2.11%) |
May 15, 2018 | 6.290 | 6.290 | 6.091 | 6.160 | 4,846 | -0.19(-2.99%) |
May 14, 2018 | 6.130 | 6.350 | 5.648 | 6.350 | 29,222 | +0.10(+1.60%) |
May 11, 2018 | 5.780 | 6.250 | 5.550 | 6.250 | 62,611 | +0.36(+6.11%) |
May 10, 2018 | 5.820 | 5.900 | 5.510 | 5.890 | 24,500 | +0.18(+3.15%) |
May 09, 2018 | 5.690 | 5.800 | 5.561 | 5.710 | 16,750 | +0.24(+4.39%) |
May 08, 2018 | 5.820 | 5.820 | 5.400 | 5.470 | 7,486 | -0.37(-6.34%) |
May 07, 2018 | 5.999 | 5.999 | 5.582 | 5.840 | 7,039 | +0.10(+1.74%) |
May 04, 2018 | 5.650 | 5.890 | 5.621 | 5.740 | 16,494 | -0.12(-2.05%) |
May 03, 2018 | 5.830 | 5.990 | 5.810 | 5.860 | 10,291 | +0.09(+1.56%) |
May 02, 2018 | 5.890 | 5.890 | 5.760 | 5.770 | 2,549 | -0.13(-2.20%) |
May 01, 2018 | 5.750 | 6.030 | 5.750 | 5.900 | 7,753 | +0.15(+2.61%) |
Apr 30, 2018 | 5.870 | 5.870 | 5.608 | 5.750 | 53,299 | -0.15(-2.54%) |
Apr 27, 2018 | 5.840 | 5.910 | 5.815 | 5.900 | 9,269 | +0.10(+1.72%) |
Apr 26, 2018 | 5.820 | 5.850 | 5.750 | 5.800 | 9,668 | +0.04(+0.69%) |
Apr 25, 2018 | 5.750 | 5.880 | 5.750 | 5.760 | 12,301 | -0.03(-0.52%) |
Apr 24, 2018 | 5.760 | 5.840 | 5.740 | 5.790 | 16,072 | -0.04(-0.76%) |
Apr 23, 2018 | 5.810 | 5.862 | 5.810 | 5.835 | 3,166 | -0.02(-0.26%) |
Apr 20, 2018 | 5.920 | 5.920 | 5.770 | 5.850 | 4,217 | -0.06(-1.02%) |
Apr 19, 2018 | 5.940 | 5.940 | 5.780 | 5.910 | 5,403 | +0.01(+0.17%) |
Apr 18, 2018 | 5.810 | 5.900 | 5.810 | 5.900 | 4,266 | +0.08(+1.37%) |
Apr 17, 2018 | 5.850 | 5.850 | 5.761 | 5.820 | 7,885 | -0.05(-0.85%) |
Apr 16, 2018 | 5.960 | 5.980 | 5.630 | 5.870 | 12,560 | -0.03(-0.51%) |
Apr 13, 2018 | 5.920 | 6.050 | 5.870 | 5.900 | 19,006 | +0.05(+0.85%) |
Apr 12, 2018 | 5.970 | 6.050 | 5.830 | 5.850 | 7,047 | -0.09(-1.52%) |
Apr 11, 2018 | 5.950 | 6.020 | 5.800 | 5.940 | 7,738 | +0.03(+0.51%) |
Apr 10, 2018 | 5.880 | 5.959 | 5.760 | 5.910 | 2,059 | +0.16(+2.78%) |
Apr 09, 2018 | 5.960 | 5.975 | 5.710 | 5.750 | 10,513 | -0.25(-4.17%) |
Apr 06, 2018 | 6.010 | 6.081 | 5.860 | 6.000 | 12,505 | -0.01(-0.17%) |
Apr 05, 2018 | 6.050 | 6.120 | 5.934 | 6.010 | 21,062 | +0.01(+0.17%) |
Apr 04, 2018 | 6.030 | 6.300 | 6.000 | 6.000 | 19,955 | +0.00(+0.00%) |
Apr 03, 2018 | 6.020 | 6.350 | 5.920 | 6.000 | 46,704 | -0.02(-0.33%) |
Apr 02, 2018 | 6.300 | 6.380 | 5.900 | 6.020 | 83,933 | -0.25(-3.91%) |
Mar 29, 2018 | 6.265 | 6.265 | 6.265 | 0 | -0.04(-0.71%) | |
Mar 28, 2018 | 6.332 | 6.390 | 6.123 | 6.310 | 19,347 | -0.14(-2.17%) |
Mar 27, 2018 | 6.700 | 6.700 | 6.450 | 6.450 | 10,478 | -0.31(-4.59%) |
Mar 26, 2018 | 6.500 | 6.800 | 6.470 | 6.760 | 62,868 | +0.13(+1.96%) |
Mar 23, 2018 | 6.470 | 6.640 | 6.380 | 6.630 | 15,230 | +0.29(+4.57%) |
Mar 22, 2018 | 6.470 | 6.590 | 6.340 | 6.340 | 10,224 | -0.21(-3.21%) |
Mar 21, 2018 | 6.300 | 6.670 | 6.300 | 6.550 | 40,455 | +0.32(+5.14%) |
Mar 20, 2018 | 6.320 | 6.328 | 6.040 | 6.230 | 28,773 | -0.11(-1.74%) |
Mar 19, 2018 | 6.150 | 6.350 | 6.090 | 6.340 | 9,269 | +0.20(+3.26%) |
Mar 16, 2018 | 5.740 | 6.150 | 5.740 | 6.140 | 39,773 | -0.02(-0.32%) |
Mar 15, 2018 | 6.090 | 6.160 | 6.020 | 6.160 | 24,403 | +0.06(+0.98%) |
Mar 14, 2018 | 6.200 | 6.210 | 5.840 | 6.100 | 35,083 | -0.16(-2.48%) |
Mar 13, 2018 | 6.310 | 6.350 | 6.160 | 6.255 | 9,492 | -0.13(-2.11%) |
Mar 12, 2018 | 6.200 | 6.800 | 6.200 | 6.390 | 4,994 | +0.19(+3.06%) |
Mar 09, 2018 | 6.280 | 6.459 | 6.150 | 6.200 | 13,169 | -0.10(-1.59%) |
Mar 08, 2018 | 6.320 | 6.630 | 6.071 | 6.300 | 6,264 | -0.03(-0.47%) |
Mar 07, 2018 | 6.930 | 6.930 | 6.270 | 6.330 | 15,967 | -0.27(-4.09%) |
Mar 06, 2018 | 6.690 | 6.890 | 6.430 | 6.600 | 8,553 | -0.01(-0.15%) |
Mar 05, 2018 | 6.320 | 6.996 | 6.320 | 6.610 | 15,821 | +0.17(+2.64%) |
Mar 02, 2018 | 6.120 | 6.450 | 5.500 | 6.440 | 47,042 | -0.35(-5.15%) |
Mar 01, 2018 | 6.640 | 6.840 | 6.450 | 6.790 | 22,011 | +0.21(+3.19%) |
Feb 28, 2018 | 6.930 | 6.950 | 6.481 | 6.580 | 16,412 | -0.26(-3.86%) |
Feb 27, 2018 | 6.970 | 7.000 | 6.785 | 6.844 | 25,018 | -0.10(-1.38%) |
Feb 26, 2018 | 6.590 | 7.000 | 6.590 | 6.940 | 34,663 | +0.36(+5.39%) |
Feb 23, 2018 | 6.610 | 6.706 | 6.413 | 6.585 | 17,580 | +0.07(+1.00%) |
Feb 22, 2018 | 6.610 | 6.750 | 6.495 | 6.520 | 24,141 | +0.00(+0.00%) |
Feb 21, 2018 | 6.392 | 6.680 | 6.392 | 6.520 | 9,971 | +0.06(+0.93%) |
Feb 20, 2018 | 6.400 | 6.500 | 6.399 | 6.460 | 23,104 | +0.06(+0.94%) |
Feb 16, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.03(-0.47%) | |
Feb 15, 2018 | 6.570 | 6.619 | 6.140 | 6.430 | 38,730 | -0.04(-0.62%) |
Feb 14, 2018 | 6.400 | 6.625 | 6.120 | 6.470 | 57,114 | -0.11(-1.67%) |
Feb 13, 2018 | 6.760 | 6.867 | 6.500 | 6.580 | 19,303 | -0.09(-1.35%) |
Feb 12, 2018 | 6.460 | 7.081 | 6.320 | 6.670 | 171,471 | +0.36(+5.71%) |
Feb 09, 2018 | 6.300 | 6.359 | 6.155 | 6.310 | 41,836 | +0.06(+0.96%) |
Feb 08, 2018 | 6.290 | 5.992 | 6.250 | 48,582 | +0.19(+3.14%) | |
Feb 07, 2018 | 6.000 | 6.150 | 5.910 | 6.060 | 49,439 | +0.15(+2.54%) |
Feb 06, 2018 | 5.490 | 6.000 | 5.450 | 5.910 | 37,786 | +0.31(+5.54%) |
Feb 05, 2018 | 5.680 | 5.979 | 5.420 | 5.600 | 42,215 | -0.10(-1.75%) |
Feb 02, 2018 | 6.210 | 6.210 | 5.337 | 5.700 | 66,221 | -0.60(-9.52%) |