Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.827 | 5.847 | 5.674 | 5.744 | 508,132 | -0.10(-1.64%) |
May 30, 2019 | 5.782 | 5.846 | 5.782 | 5.840 | 128,675 | +0.04(+0.66%) |
May 29, 2019 | 5.789 | 5.821 | 5.738 | 5.801 | 274,285 | -0.03(-0.44%) |
May 28, 2019 | 5.961 | 5.961 | 5.789 | 5.827 | 349,464 | -0.13(-2.14%) |
May 24, 2019 | 5.967 | 5.974 | 5.935 | 5.955 | 132,869 | +0.01(+0.11%) |
May 23, 2019 | 5.980 | 5.980 | 5.923 | 5.948 | 136,802 | -0.03(-0.53%) |
May 22, 2019 | 5.999 | 5.999 | 5.967 | 5.980 | 121,954 | -0.04(-0.64%) |
May 21, 2019 | 6.006 | 6.018 | 5.961 | 6.018 | 201,759 | +0.03(+0.43%) |
May 20, 2019 | 5.974 | 5.999 | 5.955 | 5.993 | 214,436 | +0.02(+0.32%) |
May 17, 2019 | 5.936 | 5.999 | 5.936 | 5.974 | 163,536 | +0.02(+0.32%) |
May 16, 2019 | 5.987 | 5.999 | 5.923 | 5.955 | 269,625 | -0.01(-0.21%) |
May 15, 2019 | 5.993 | 5.999 | 5.923 | 5.968 | 201,884 | -0.03(-0.53%) |
May 14, 2019 | 5.974 | 5.999 | 5.942 | 5.999 | 207,115 | +0.06(+1.07%) |
May 13, 2019 | 5.942 | 5.954 | 5.892 | 5.936 | 212,144 | -0.03(-0.53%) |
May 10, 2019 | 5.961 | 6.012 | 5.942 | 5.968 | 223,047 | -0.01(-0.21%) |
May 09, 2019 | 5.961 | 5.980 | 5.930 | 5.980 | 136,933 | +0.02(+0.32%) |
May 08, 2019 | 5.974 | 5.987 | 5.955 | 5.961 | 126,103 | -0.03(-0.42%) |
May 07, 2019 | 5.993 | 6.018 | 5.930 | 5.987 | 163,721 | -0.03(-0.42%) |
May 06, 2019 | 5.955 | 6.050 | 5.955 | 6.012 | 144,916 | +0.00(+0.00%) |
May 03, 2019 | 5.961 | 6.063 | 5.930 | 6.012 | 329,441 | +0.08(+1.39%) |
May 02, 2019 | 6.018 | 6.018 | 5.904 | 5.930 | 312,618 | -0.09(-1.47%) |
May 01, 2019 | 6.018 | 6.031 | 5.993 | 6.018 | 222,457 | +0.00(+0.00%) |
Apr 30, 2019 | 5.949 | 6.018 | 5.904 | 6.018 | 245,254 | +0.08(+1.39%) |
Apr 29, 2019 | 5.936 | 6.006 | 5.911 | 5.936 | 199,904 | -0.03(-0.53%) |
Apr 26, 2019 | 5.879 | 5.974 | 5.866 | 5.968 | 143,962 | +0.09(+1.51%) |
Apr 25, 2019 | 5.923 | 5.924 | 5.860 | 5.879 | 152,608 | -0.03(-0.43%) |
Apr 24, 2019 | 5.904 | 5.949 | 5.866 | 5.904 | 140,401 | +0.01(+0.11%) |
Apr 23, 2019 | 5.892 | 5.917 | 5.860 | 5.898 | 159,381 | +0.01(+0.22%) |
Apr 22, 2019 | 5.917 | 5.923 | 5.835 | 5.885 | 172,880 | -0.01(-0.11%) |
Apr 18, 2019 | 5.898 | 5.910 | 5.835 | 5.892 | 126,598 | +0.03(+0.54%) |
Apr 17, 2019 | 5.879 | 5.904 | 5.847 | 5.860 | 172,303 | -0.01(-0.11%) |
Apr 16, 2019 | 5.847 | 5.904 | 5.847 | 5.866 | 170,807 | +0.02(+0.32%) |
Apr 15, 2019 | 5.879 | 5.879 | 5.828 | 5.847 | 136,314 | +0.01(+0.11%) |
Apr 12, 2019 | 5.822 | 5.847 | 5.803 | 5.841 | 130,737 | +0.04(+0.76%) |
Apr 11, 2019 | 5.803 | 5.835 | 5.788 | 5.797 | 106,107 | -0.02(-0.32%) |
Apr 10, 2019 | 5.803 | 5.822 | 5.778 | 5.816 | 128,110 | +0.01(+0.22%) |
Apr 09, 2019 | 5.828 | 5.835 | 5.784 | 5.803 | 119,544 | -0.03(-0.43%) |
Apr 08, 2019 | 5.841 | 5.847 | 5.797 | 5.828 | 129,198 | +0.01(+0.11%) |
Apr 05, 2019 | 5.828 | 5.847 | 5.816 | 5.822 | 133,600 | -0.01(-0.11%) |
Apr 04, 2019 | 5.841 | 5.841 | 5.822 | 5.828 | 171,331 | +0.02(+0.32%) |
Apr 03, 2019 | 5.816 | 5.841 | 5.797 | 5.810 | 137,429 | +0.01(+0.11%) |
Apr 02, 2019 | 5.759 | 5.816 | 5.740 | 5.803 | 163,896 | +0.04(+0.76%) |
Apr 01, 2019 | 5.690 | 5.784 | 5.684 | 5.759 | 291,612 | +0.09(+1.66%) |
Mar 29, 2019 | 5.684 | 5.709 | 5.665 | 5.665 | 240,004 | +0.00(+0.00%) |
Mar 28, 2019 | 5.671 | 5.684 | 5.652 | 5.665 | 83,926 | +0.01(+0.11%) |
Mar 27, 2019 | 5.709 | 5.709 | 5.633 | 5.659 | 167,816 | -0.01(-0.22%) |
Mar 26, 2019 | 5.709 | 5.709 | 5.627 | 5.671 | 223,504 | -0.03(-0.55%) |
Mar 25, 2019 | 5.678 | 5.703 | 5.627 | 5.703 | 252,996 | +0.02(+0.33%) |
Mar 22, 2019 | 5.715 | 5.734 | 5.671 | 5.684 | 181,792 | -0.03(-0.44%) |
Mar 21, 2019 | 5.722 | 5.722 | 5.671 | 5.709 | 152,944 | +0.01(+0.22%) |
Mar 20, 2019 | 5.715 | 5.803 | 5.671 | 5.696 | 132,411 | -0.02(-0.33%) |
Mar 19, 2019 | 5.784 | 5.784 | 5.690 | 5.715 | 179,187 | -0.05(-0.87%) |
Mar 18, 2019 | 5.759 | 5.790 | 5.734 | 5.766 | 273,028 | +0.02(+0.33%) |
Mar 15, 2019 | 5.716 | 5.759 | 5.710 | 5.747 | 189,270 | +0.03(+0.55%) |
Mar 14, 2019 | 5.672 | 5.753 | 5.672 | 5.716 | 217,760 | +0.04(+0.77%) |
Mar 13, 2019 | 5.647 | 5.703 | 5.647 | 5.672 | 151,344 | +0.02(+0.44%) |
Mar 12, 2019 | 5.684 | 5.697 | 5.641 | 5.647 | 115,496 | -0.02(-0.33%) |
Mar 11, 2019 | 5.628 | 5.678 | 5.628 | 5.666 | 142,582 | +0.05(+0.89%) |
Mar 08, 2019 | 5.635 | 5.635 | 5.582 | 5.616 | 125,165 | +0.01(+0.11%) |
Mar 07, 2019 | 5.616 | 5.628 | 5.547 | 5.610 | 157,501 | -0.04(-0.66%) |
Mar 06, 2019 | 5.697 | 5.697 | 5.610 | 5.647 | 120,802 | -0.04(-0.66%) |
Mar 05, 2019 | 5.691 | 5.734 | 5.541 | 5.684 | 281,321 | -0.02(-0.44%) |
Mar 04, 2019 | 5.709 | 5.728 | 5.691 | 5.709 | 124,961 | +0.01(+0.11%) |
Mar 01, 2019 | 5.703 | 5.734 | 5.641 | 5.703 | 166,993 | +0.04(+0.77%) |
Feb 28, 2019 | 5.772 | 5.797 | 5.659 | 5.659 | 194,544 | -0.10(-1.73%) |
Feb 27, 2019 | 5.803 | 5.834 | 5.716 | 5.759 | 147,159 | -0.10(-1.70%) |
Feb 26, 2019 | 5.872 | 5.884 | 5.716 | 5.859 | 318,464 | -0.06(-0.95%) |
Feb 25, 2019 | 5.959 | 5.978 | 5.703 | 5.915 | 474,542 | -0.04(-0.73%) |
Feb 22, 2019 | 5.822 | 5.959 | 5.803 | 5.959 | 707,238 | +0.12(+2.14%) |
Feb 21, 2019 | 5.772 | 5.840 | 5.741 | 5.834 | 226,745 | +0.06(+1.08%) |
Feb 20, 2019 | 5.622 | 5.778 | 5.610 | 5.772 | 279,360 | +0.16(+2.78%) |
Feb 19, 2019 | 5.310 | 5.659 | 5.304 | 5.616 | 491,063 | -0.11(-1.96%) |
Feb 15, 2019 | 5.660 | 5.821 | 5.641 | 5.728 | 618,001 | +0.07(+1.31%) |
Feb 14, 2019 | 5.462 | 5.654 | 5.443 | 5.654 | 234,609 | +0.17(+3.16%) |
Feb 13, 2019 | 5.431 | 5.493 | 5.400 | 5.480 | 117,460 | +0.05(+0.91%) |
Feb 12, 2019 | 5.418 | 5.449 | 5.394 | 5.431 | 165,965 | +0.03(+0.57%) |
Feb 11, 2019 | 5.518 | 5.542 | 5.332 | 5.400 | 270,241 | -0.11(-2.02%) |
Feb 08, 2019 | 5.530 | 5.542 | 5.480 | 5.511 | 112,231 | -0.03(-0.56%) |
Feb 07, 2019 | 5.431 | 5.555 | 5.425 | 5.542 | 192,449 | +0.06(+1.02%) |
Feb 06, 2019 | 5.437 | 5.505 | 5.437 | 5.487 | 105,790 | +0.01(+0.23%) |
Feb 05, 2019 | 5.400 | 5.505 | 5.394 | 5.474 | 198,882 | +0.07(+1.26%) |
Feb 04, 2019 | 5.400 | 5.449 | 5.388 | 5.406 | 160,299 | -0.02(-0.34%) |
Feb 01, 2019 | 5.375 | 5.480 | 5.375 | 5.425 | 250,947 | +0.06(+1.04%) |
Jan 31, 2019 | 5.295 | 5.388 | 5.282 | 5.369 | 299,851 | +0.11(+2.00%) |
Jan 30, 2019 | 5.214 | 5.295 | 5.205 | 5.264 | 123,199 | +0.05(+0.95%) |
Jan 29, 2019 | 5.196 | 5.288 | 5.189 | 5.214 | 145,983 | +0.01(+0.24%) |
Jan 28, 2019 | 5.171 | 5.214 | 5.152 | 5.202 | 130,101 | +0.05(+0.96%) |
Jan 25, 2019 | 5.127 | 5.189 | 5.115 | 5.152 | 145,336 | +0.05(+0.97%) |
Jan 24, 2019 | 5.016 | 5.152 | 4.973 | 5.103 | 241,897 | -0.02(-0.36%) |
Jan 23, 2019 | 5.196 | 5.245 | 5.090 | 5.121 | 223,146 | -0.04(-0.72%) |
Jan 22, 2019 | 5.307 | 5.338 | 5.158 | 5.158 | 338,639 | -0.18(-3.36%) |
Jan 18, 2019 | 5.369 | 5.388 | 5.301 | 5.338 | 195,719 | -0.01(-0.12%) |
Jan 17, 2019 | 5.344 | 5.388 | 5.276 | 5.344 | 243,661 | -0.04(-0.80%) |
Jan 16, 2019 | 5.301 | 5.400 | 5.283 | 5.388 | 296,633 | +0.12(+2.21%) |
Jan 15, 2019 | 5.160 | 5.283 | 5.160 | 5.271 | 235,327 | +0.13(+2.51%) |
Jan 14, 2019 | 5.123 | 5.271 | 5.111 | 5.142 | 322,668 | +0.04(+0.72%) |
Jan 11, 2019 | 5.056 | 5.130 | 5.000 | 5.105 | 245,966 | +0.08(+1.59%) |
Jan 10, 2019 | 4.994 | 5.034 | 4.945 | 5.025 | 87,196 | +0.04(+0.86%) |
Jan 09, 2019 | 5.050 | 5.104 | 4.951 | 4.982 | 275,974 | -0.05(-0.98%) |
Jan 08, 2019 | 5.013 | 5.074 | 4.970 | 5.031 | 303,029 | +0.06(+1.24%) |
Jan 07, 2019 | 4.798 | 5.031 | 4.787 | 4.970 | 352,810 | +0.20(+4.12%) |
Jan 04, 2019 | 4.650 | 4.792 | 4.638 | 4.773 | 197,945 | +0.15(+3.19%) |
Jan 03, 2019 | 4.552 | 4.687 | 4.552 | 4.626 | 204,733 | +0.09(+2.03%) |
Jan 02, 2019 | 4.466 | 4.589 | 4.429 | 4.534 | 239,616 | +0.05(+1.10%) |
Dec 31, 2018 | 4.644 | 4.724 | 4.484 | 4.484 | 493,561 | -0.12(-2.67%) |
Dec 28, 2018 | 4.595 | 4.693 | 4.595 | 4.607 | 312,382 | +0.01(+0.27%) |
Dec 27, 2018 | 4.398 | 4.607 | 4.374 | 4.595 | 320,591 | +0.15(+3.31%) |
Dec 26, 2018 | 4.263 | 4.460 | 4.247 | 4.448 | 307,508 | +0.20(+4.62%) |
Dec 24, 2018 | 4.306 | 4.337 | 3.938 | 4.251 | 594,324 | -0.05(-1.14%) |
Dec 21, 2018 | 4.177 | 4.454 | 4.177 | 4.300 | 549,884 | +0.10(+2.34%) |
Dec 20, 2018 | 4.767 | 4.792 | 4.141 | 4.202 | 1,099,754 | -0.61(-12.76%) |
Dec 19, 2018 | 4.914 | 5.050 | 4.792 | 4.816 | 417,344 | -0.08(-1.63%) |
Dec 18, 2018 | 4.963 | 5.073 | 4.878 | 4.896 | 267,625 | -0.07(-1.47%) |
Dec 17, 2018 | 5.097 | 5.176 | 4.963 | 4.969 | 281,099 | -0.13(-2.51%) |
Dec 14, 2018 | 5.103 | 5.207 | 5.091 | 5.097 | 264,876 | -0.03(-0.59%) |
Dec 13, 2018 | 5.121 | 5.158 | 5.103 | 5.127 | 151,790 | +0.01(+0.12%) |
Dec 12, 2018 | 5.146 | 5.194 | 5.121 | 5.121 | 175,900 | -0.03(-0.59%) |
Dec 11, 2018 | 5.152 | 5.243 | 5.134 | 5.152 | 192,583 | +0.01(+0.12%) |
Dec 10, 2018 | 5.146 | 5.159 | 5.030 | 5.146 | 318,111 | -0.03(-0.59%) |
Dec 07, 2018 | 5.127 | 5.182 | 5.103 | 5.176 | 202,311 | +0.06(+1.19%) |
Dec 06, 2018 | 5.188 | 5.194 | 5.018 | 5.115 | 423,170 | -0.08(-1.52%) |
Dec 04, 2018 | 5.231 | 5.243 | 5.188 | 5.194 | 356,508 | -0.06(-1.16%) |
Dec 03, 2018 | 5.225 | 5.255 | 5.158 | 5.255 | 490,425 | +0.07(+1.29%) |
Nov 30, 2018 | 5.219 | 5.231 | 5.176 | 5.188 | 202,968 | -0.04(-0.81%) |
Nov 29, 2018 | 5.225 | 5.335 | 5.182 | 5.231 | 202,152 | +0.02(+0.47%) |
Nov 28, 2018 | 5.176 | 5.274 | 5.176 | 5.207 | 270,650 | +0.04(+0.71%) |
Nov 27, 2018 | 5.261 | 5.280 | 5.164 | 5.170 | 363,613 | -0.10(-1.96%) |
Nov 26, 2018 | 5.328 | 5.395 | 5.261 | 5.274 | 202,918 | -0.06(-1.14%) |
Nov 23, 2018 | 5.292 | 5.389 | 5.286 | 5.335 | 87,854 | +0.09(+1.62%) |
Nov 21, 2018 | 5.249 | 5.249 | 5.249 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 5.420 | 5.420 | 5.243 | 5.243 | 466,800 | -0.18(-3.37%) |
Nov 19, 2018 | 5.560 | 5.578 | 5.359 | 5.426 | 472,621 | -0.12(-2.09%) |
Nov 16, 2018 | 5.536 | 5.614 | 5.511 | 5.542 | 316,391 | +0.04(+0.66%) |
Nov 15, 2018 | 5.566 | 5.614 | 5.463 | 5.505 | 396,252 | -0.07(-1.30%) |
Nov 14, 2018 | 5.620 | 5.620 | 5.542 | 5.578 | 155,535 | -0.03(-0.54%) |
Nov 13, 2018 | 5.572 | 5.614 | 5.554 | 5.608 | 153,562 | +0.04(+0.76%) |
Nov 12, 2018 | 5.590 | 5.638 | 5.554 | 5.566 | 226,519 | -0.02(-0.43%) |
Nov 09, 2018 | 5.572 | 5.623 | 5.505 | 5.590 | 190,463 | +0.02(+0.33%) |
Nov 08, 2018 | 5.602 | 5.650 | 5.572 | 5.572 | 224,444 | -0.05(-0.86%) |
Nov 07, 2018 | 5.638 | 5.656 | 5.578 | 5.620 | 226,863 | -0.01(-0.21%) |
Nov 06, 2018 | 5.572 | 5.662 | 5.572 | 5.632 | 352,606 | -0.01(-0.11%) |
Nov 05, 2018 | 5.560 | 5.705 | 5.560 | 5.638 | 233,461 | +0.08(+1.41%) |
Nov 02, 2018 | 5.687 | 5.741 | 5.560 | 5.560 | 229,681 | -0.13(-2.34%) |
Nov 01, 2018 | 5.644 | 5.723 | 5.632 | 5.693 | 164,368 | +0.08(+1.51%) |
Oct 31, 2018 | 5.572 | 5.668 | 5.554 | 5.608 | 214,899 | +0.08(+1.42%) |
Oct 30, 2018 | 5.505 | 5.572 | 5.493 | 5.529 | 131,420 | +0.04(+0.77%) |
Oct 29, 2018 | 5.421 | 5.554 | 5.421 | 5.487 | 227,118 | +0.07(+1.23%) |
Oct 26, 2018 | 5.493 | 5.493 | 5.409 | 5.421 | 144,792 | -0.07(-1.32%) |
Oct 25, 2018 | 5.439 | 5.554 | 5.400 | 5.493 | 233,610 | +0.11(+2.13%) |
Oct 24, 2018 | 5.415 | 5.451 | 5.372 | 5.378 | 128,817 | -0.02(-0.45%) |
Oct 23, 2018 | 5.415 | 5.439 | 5.288 | 5.403 | 399,462 | -0.10(-1.87%) |
Oct 22, 2018 | 5.638 | 5.650 | 5.463 | 5.505 | 295,348 | -0.13(-2.36%) |
Oct 19, 2018 | 5.656 | 5.675 | 5.602 | 5.638 | 181,031 | +0.00(+0.00%) |
Oct 18, 2018 | 5.668 | 5.693 | 5.626 | 5.638 | 164,427 | -0.02(-0.43%) |
Oct 17, 2018 | 5.698 | 5.707 | 5.638 | 5.662 | 198,673 | -0.04(-0.63%) |
Oct 16, 2018 | 5.650 | 5.698 | 5.626 | 5.698 | 220,266 | +0.05(+0.96%) |
Oct 15, 2018 | 5.590 | 5.644 | 5.578 | 5.644 | 126,588 | +0.07(+1.18%) |
Oct 12, 2018 | 5.584 | 5.638 | 5.572 | 5.578 | 128,202 | +0.01(+0.22%) |
Oct 11, 2018 | 5.620 | 5.668 | 5.566 | 5.566 | 428,571 | -0.11(-1.90%) |
Oct 10, 2018 | 5.740 | 5.758 | 5.661 | 5.674 | 166,953 | -0.07(-1.15%) |
Oct 09, 2018 | 5.620 | 5.740 | 5.620 | 5.740 | 149,224 | +0.09(+1.59%) |
Oct 08, 2018 | 5.668 | 5.692 | 5.584 | 5.650 | 200,020 | -0.03(-0.53%) |
Oct 05, 2018 | 5.728 | 5.728 | 5.668 | 5.680 | 116,699 | -0.05(-0.84%) |
Oct 04, 2018 | 5.764 | 5.764 | 5.716 | 5.728 | 158,060 | -0.03(-0.52%) |
Oct 03, 2018 | 5.788 | 5.788 | 5.735 | 5.758 | 104,150 | +0.01(+0.21%) |
Oct 02, 2018 | 5.740 | 5.752 | 5.716 | 5.746 | 81,104 | +0.01(+0.10%) |
Oct 01, 2018 | 5.698 | 5.752 | 5.698 | 5.740 | 144,070 | +0.04(+0.74%) |
Sep 28, 2018 | 5.716 | 5.788 | 5.698 | 5.698 | 250,903 | -0.08(-1.35%) |
Sep 27, 2018 | 5.716 | 5.782 | 5.716 | 5.776 | 106,754 | +0.05(+0.84%) |
Sep 26, 2018 | 5.758 | 5.776 | 5.722 | 5.728 | 140,684 | -0.03(-0.52%) |
Sep 25, 2018 | 5.746 | 5.776 | 5.746 | 5.758 | 101,331 | -0.01(-0.21%) |
Sep 24, 2018 | 5.752 | 5.794 | 5.746 | 5.770 | 136,903 | +0.03(+0.52%) |
Sep 21, 2018 | 5.734 | 5.758 | 5.728 | 5.740 | 152,209 | -0.01(-0.21%) |
Sep 20, 2018 | 5.746 | 5.758 | 5.728 | 5.752 | 154,049 | +0.02(+0.42%) |
Sep 19, 2018 | 5.794 | 5.794 | 5.722 | 5.728 | 287,750 | -0.07(-1.14%) |
Sep 18, 2018 | 5.830 | 5.848 | 5.782 | 5.794 | 183,946 | -0.04(-0.62%) |
Sep 17, 2018 | 5.813 | 5.860 | 5.813 | 5.830 | 226,510 | +0.02(+0.41%) |
Sep 14, 2018 | 5.848 | 5.866 | 5.795 | 5.807 | 204,183 | -0.04(-0.71%) |
Sep 13, 2018 | 5.801 | 5.878 | 5.777 | 5.848 | 213,895 | +0.07(+1.13%) |
Sep 12, 2018 | 5.771 | 5.798 | 5.767 | 5.783 | 114,382 | +0.01(+0.21%) |
Sep 11, 2018 | 5.777 | 5.830 | 5.765 | 5.771 | 216,022 | -0.02(-0.41%) |
Sep 10, 2018 | 5.789 | 5.824 | 5.765 | 5.795 | 231,264 | +0.02(+0.31%) |
Sep 07, 2018 | 5.818 | 5.821 | 5.765 | 5.777 | 147,932 | -0.03(-0.51%) |
Sep 06, 2018 | 5.848 | 5.872 | 5.795 | 5.807 | 144,733 | -0.02(-0.41%) |
Sep 05, 2018 | 5.872 | 5.872 | 5.807 | 5.830 | 184,263 | -0.04(-0.71%) |
Sep 04, 2018 | 5.813 | 5.872 | 5.801 | 5.872 | 263,668 | +0.08(+1.34%) |
Aug 31, 2018 | 5.795 | 5.795 | 5.795 | 0 | -0.01(-0.21%) | |
Aug 30, 2018 | 5.813 | 5.842 | 5.801 | 5.807 | 204,962 | -0.01(-0.20%) |
Aug 29, 2018 | 5.783 | 5.830 | 5.783 | 5.818 | 148,202 | +0.04(+0.72%) |
Aug 28, 2018 | 5.789 | 5.801 | 5.771 | 5.777 | 203,810 | -0.01(-0.10%) |
Aug 27, 2018 | 5.783 | 5.783 | 5.759 | 5.783 | 154,776 | +0.02(+0.31%) |
Aug 24, 2018 | 5.771 | 5.789 | 5.753 | 5.765 | 156,999 | +0.02(+0.31%) |
Aug 23, 2018 | 5.771 | 5.795 | 5.741 | 5.747 | 175,417 | -0.02(-0.41%) |
Aug 22, 2018 | 5.777 | 5.795 | 5.765 | 5.771 | 187,794 | +0.01(+0.21%) |
Aug 21, 2018 | 5.747 | 5.789 | 5.741 | 5.759 | 238,942 | +0.01(+0.21%) |
Aug 20, 2018 | 5.777 | 5.801 | 5.741 | 5.747 | 231,264 | -0.04(-0.72%) |
Aug 17, 2018 | 5.753 | 5.806 | 5.735 | 5.789 | 297,825 | +0.04(+0.62%) |
Aug 16, 2018 | 5.759 | 5.777 | 5.741 | 5.753 | 172,414 | +0.01(+0.21%) |
Aug 15, 2018 | 5.730 | 5.753 | 5.724 | 5.741 | 163,271 | -0.01(-0.10%) |
Aug 14, 2018 | 5.718 | 5.764 | 5.706 | 5.747 | 350,372 | +0.02(+0.41%) |
Aug 13, 2018 | 5.724 | 5.753 | 5.682 | 5.724 | 260,182 | +0.01(+0.10%) |
Aug 10, 2018 | 5.741 | 5.741 | 5.694 | 5.718 | 165,571 | -0.01(-0.10%) |
Aug 09, 2018 | 5.694 | 5.741 | 5.682 | 5.724 | 129,237 | +0.03(+0.52%) |
Aug 08, 2018 | 5.635 | 5.741 | 5.635 | 5.694 | 199,370 | +0.02(+0.31%) |
Aug 07, 2018 | 5.641 | 5.700 | 5.640 | 5.676 | 325,955 | +0.04(+0.63%) |
Aug 06, 2018 | 5.617 | 5.641 | 5.617 | 5.641 | 189,192 | +0.02(+0.42%) |
Aug 03, 2018 | 5.635 | 5.647 | 5.605 | 5.617 | 225,102 | -0.01(-0.11%) |
Aug 02, 2018 | 5.594 | 5.635 | 5.582 | 5.623 | 151,001 | +0.03(+0.53%) |
Aug 01, 2018 | 5.529 | 5.599 | 5.475 | 5.594 | 335,558 | +0.07(+1.18%) |
Jul 31, 2018 | 5.529 | 5.529 | 5.475 | 5.529 | 271,477 | +0.01(+0.11%) |
Jul 30, 2018 | 5.499 | 5.529 | 5.481 | 5.523 | 174,538 | +0.05(+0.86%) |
Jul 27, 2018 | 5.493 | 5.511 | 5.463 | 5.475 | 143,923 | -0.01(-0.22%) |
Jul 26, 2018 | 5.475 | 5.511 | 5.470 | 5.487 | 127,660 | +0.01(+0.11%) |
Jul 25, 2018 | 5.440 | 5.481 | 5.440 | 5.481 | 136,590 | +0.04(+0.76%) |
Jul 24, 2018 | 5.428 | 5.458 | 5.422 | 5.440 | 153,096 | +0.02(+0.44%) |
Jul 23, 2018 | 5.469 | 5.469 | 5.404 | 5.416 | 129,675 | -0.03(-0.54%) |
Jul 20, 2018 | 5.452 | 5.464 | 5.446 | 5.446 | 107,685 | +0.00(+0.00%) |
Jul 19, 2018 | 5.475 | 5.511 | 5.446 | 5.446 | 215,291 | -0.03(-0.54%) |
Jul 18, 2018 | 5.434 | 5.487 | 5.429 | 5.475 | 267,998 | +0.05(+0.86%) |
Jul 17, 2018 | 5.399 | 5.446 | 5.387 | 5.428 | 223,398 | +0.02(+0.43%) |
Jul 16, 2018 | 5.376 | 5.416 | 5.370 | 5.405 | 229,982 | +0.04(+0.66%) |
Jul 13, 2018 | 5.346 | 5.393 | 5.340 | 5.370 | 142,699 | +0.02(+0.33%) |
Jul 12, 2018 | 5.381 | 5.381 | 5.340 | 5.352 | 173,378 | +0.00(+0.00%) |
Jul 11, 2018 | 5.340 | 5.387 | 5.340 | 5.352 | 104,220 | -0.02(-0.33%) |
Jul 10, 2018 | 5.352 | 5.399 | 5.352 | 5.370 | 238,422 | +0.02(+0.38%) |
Jul 09, 2018 | 5.329 | 5.356 | 5.317 | 5.349 | 105,142 | +0.03(+0.61%) |
Jul 06, 2018 | 5.305 | 5.358 | 5.305 | 5.317 | 80,310 | +0.01(+0.11%) |
Jul 05, 2018 | 5.340 | 5.364 | 5.293 | 5.311 | 161,520 | -0.05(-0.88%) |
Jul 03, 2018 | 5.358 | 5.358 | 5.358 | 0 | +0.04(+0.66%) | |
Jul 02, 2018 | 5.311 | 5.340 | 5.293 | 5.323 | 235,472 | +0.04(+0.78%) |
Jun 29, 2018 | 5.399 | 5.399 | 5.276 | 5.282 | 139,131 | +0.03(+0.56%) |
Jun 28, 2018 | 5.293 | 5.332 | 5.252 | 5.252 | 191,930 | -0.04(-0.67%) |
Jun 27, 2018 | 5.323 | 5.340 | 5.288 | 5.288 | 124,853 | -0.04(-0.77%) |
Jun 26, 2018 | 5.311 | 5.340 | 5.288 | 5.329 | 105,553 | +0.04(+0.78%) |
Jun 25, 2018 | 5.323 | 5.340 | 5.282 | 5.288 | 275,452 | -0.04(-0.77%) |
Jun 22, 2018 | 5.311 | 5.358 | 5.311 | 5.329 | 207,056 | +0.00(+0.00%) |
Jun 21, 2018 | 5.346 | 5.376 | 5.329 | 5.329 | 150,263 | -0.02(-0.33%) |
Jun 20, 2018 | 5.376 | 5.381 | 5.340 | 5.346 | 183,931 | -0.02(-0.44%) |
Jun 19, 2018 | 5.405 | 5.417 | 5.370 | 5.370 | 317,137 | -0.01(-0.11%) |
Jun 18, 2018 | 5.364 | 5.393 | 5.364 | 5.376 | 234,483 | +0.00(+0.00%) |
Jun 15, 2018 | 5.387 | 5.370 | 5.376 | 191,102 | +0.01(+0.11%) | |
Jun 14, 2018 | 5.370 | 5.387 | 5.346 | 5.370 | 135,851 | +0.02(+0.44%) |
Jun 13, 2018 | 5.381 | 5.381 | 5.329 | 5.346 | 128,788 | -0.01(-0.22%) |
Jun 12, 2018 | 5.381 | 5.383 | 5.329 | 5.358 | 207,596 | +0.01(+0.11%) |
Jun 11, 2018 | 5.381 | 5.402 | 5.341 | 5.352 | 158,339 | +0.00(+0.00%) |
Jun 08, 2018 | 5.341 | 5.387 | 5.341 | 5.352 | 214,291 | +0.01(+0.22%) |
Jun 07, 2018 | 5.329 | 5.352 | 5.317 | 5.341 | 131,858 | +0.02(+0.44%) |
Jun 06, 2018 | 5.306 | 5.335 | 5.300 | 5.317 | 68,514 | +0.02(+0.33%) |
Jun 05, 2018 | 5.352 | 5.358 | 5.282 | 5.300 | 116,458 | -0.06(-1.09%) |
Jun 04, 2018 | 5.323 | 5.358 | 5.288 | 5.358 | 179,816 | +0.05(+0.99%) |