Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.085 | 7.099 | 7.046 | 7.050 | 743,186 | -0.04(-0.49%) |
Sep 27, 2019 | 7.078 | 7.085 | 7.071 | 7.085 | 282,975 | +0.01(+0.10%) |
Sep 26, 2019 | 7.050 | 7.078 | 7.050 | 7.078 | 429,530 | +0.01(+0.10%) |
Sep 25, 2019 | 7.050 | 7.078 | 7.050 | 7.071 | 292,389 | -0.01(-0.10%) |
Sep 24, 2019 | 7.071 | 7.078 | 7.050 | 7.078 | 264,971 | +0.01(+0.10%) |
Sep 23, 2019 | 7.057 | 7.071 | 7.043 | 7.071 | 265,459 | +0.01(+0.20%) |
Sep 20, 2019 | 7.071 | 7.078 | 7.050 | 7.057 | 299,654 | -0.01(-0.10%) |
Sep 19, 2019 | 7.029 | 7.092 | 7.008 | 7.064 | 260,831 | +0.04(+0.60%) |
Sep 18, 2019 | 6.980 | 7.022 | 6.973 | 7.022 | 258,339 | +0.05(+0.70%) |
Sep 17, 2019 | 7.043 | 7.050 | 6.973 | 6.973 | 182,255 | -0.07(-1.00%) |
Sep 16, 2019 | 6.945 | 7.064 | 6.945 | 7.043 | 215,889 | +0.07(+1.01%) |
Sep 13, 2019 | 7.036 | 7.036 | 6.959 | 6.973 | 377,490 | -0.07(-1.00%) |
Sep 12, 2019 | 7.050 | 7.064 | 7.015 | 7.043 | 304,736 | +0.01(+0.11%) |
Sep 11, 2019 | 7.028 | 7.049 | 7.004 | 7.035 | 220,656 | -0.01(-0.10%) |
Sep 10, 2019 | 6.979 | 7.042 | 6.972 | 7.042 | 256,058 | +0.07(+1.00%) |
Sep 09, 2019 | 6.972 | 7.007 | 6.958 | 6.972 | 267,049 | +0.01(+0.10%) |
Sep 06, 2019 | 6.958 | 6.972 | 6.957 | 6.965 | 186,164 | +0.01(+0.10%) |
Sep 05, 2019 | 6.965 | 6.972 | 6.937 | 6.958 | 210,247 | +0.01(+0.10%) |
Sep 04, 2019 | 6.944 | 6.972 | 6.924 | 6.951 | 451,469 | +0.01(+0.20%) |
Sep 03, 2019 | 6.937 | 6.937 | 6.910 | 6.937 | 351,224 | +0.01(+0.10%) |
Aug 30, 2019 | 6.896 | 6.937 | 6.896 | 6.931 | 341,922 | +0.03(+0.40%) |
Aug 29, 2019 | 6.910 | 6.924 | 6.889 | 6.903 | 232,796 | +0.01(+0.10%) |
Aug 28, 2019 | 6.847 | 6.896 | 6.840 | 6.896 | 203,749 | +0.05(+0.71%) |
Aug 27, 2019 | 6.840 | 6.889 | 6.833 | 6.847 | 264,053 | +0.02(+0.31%) |
Aug 26, 2019 | 6.840 | 6.847 | 6.819 | 6.826 | 202,432 | +0.01(+0.10%) |
Aug 23, 2019 | 6.791 | 6.840 | 6.779 | 6.819 | 298,751 | +0.02(+0.31%) |
Aug 22, 2019 | 6.826 | 6.840 | 6.777 | 6.798 | 281,882 | -0.03(-0.41%) |
Aug 21, 2019 | 6.833 | 6.847 | 6.812 | 6.826 | 206,108 | +0.03(+0.51%) |
Aug 20, 2019 | 6.784 | 6.819 | 6.760 | 6.791 | 315,383 | +0.03(+0.41%) |
Aug 19, 2019 | 6.763 | 6.777 | 6.714 | 6.763 | 283,690 | +0.03(+0.41%) |
Aug 16, 2019 | 6.735 | 6.770 | 6.716 | 6.735 | 346,368 | +0.01(+0.10%) |
Aug 15, 2019 | 6.707 | 6.739 | 6.645 | 6.728 | 349,472 | +0.01(+0.10%) |
Aug 14, 2019 | 6.784 | 6.795 | 6.700 | 6.721 | 371,781 | -0.07(-1.02%) |
Aug 13, 2019 | 6.777 | 6.811 | 6.777 | 6.790 | 403,466 | -0.01(-0.10%) |
Aug 12, 2019 | 6.811 | 6.846 | 6.797 | 6.797 | 290,308 | -0.03(-0.41%) |
Aug 09, 2019 | 6.770 | 6.846 | 6.770 | 6.825 | 245,780 | +0.06(+0.82%) |
Aug 08, 2019 | 6.728 | 6.811 | 6.721 | 6.770 | 272,960 | +0.03(+0.51%) |
Aug 07, 2019 | 6.707 | 6.735 | 6.603 | 6.735 | 521,899 | -0.02(-0.31%) |
Aug 06, 2019 | 6.673 | 6.756 | 6.673 | 6.756 | 608,812 | +0.09(+1.35%) |
Aug 05, 2019 | 6.777 | 6.790 | 6.652 | 6.666 | 658,833 | -0.17(-2.53%) |
Aug 02, 2019 | 6.867 | 6.867 | 6.825 | 6.839 | 274,933 | -0.01(-0.20%) |
Aug 01, 2019 | 6.894 | 6.901 | 6.853 | 6.853 | 389,015 | -0.01(-0.20%) |
Jul 31, 2019 | 6.874 | 6.880 | 6.853 | 6.867 | 275,407 | -0.01(-0.10%) |
Jul 30, 2019 | 6.874 | 6.880 | 6.853 | 6.874 | 405,100 | +0.00(+0.00%) |
Jul 29, 2019 | 6.860 | 6.880 | 6.849 | 6.874 | 160,079 | +0.02(+0.30%) |
Jul 26, 2019 | 6.853 | 6.860 | 6.839 | 6.853 | 218,359 | +0.01(+0.10%) |
Jul 25, 2019 | 6.853 | 6.856 | 6.832 | 6.846 | 232,048 | +0.00(+0.00%) |
Jul 24, 2019 | 6.818 | 6.853 | 6.818 | 6.846 | 191,134 | +0.01(+0.20%) |
Jul 23, 2019 | 6.839 | 6.853 | 6.804 | 6.832 | 491,201 | -0.01(-0.20%) |
Jul 22, 2019 | 6.874 | 6.887 | 6.825 | 6.846 | 339,988 | -0.01(-0.20%) |
Jul 19, 2019 | 6.839 | 6.867 | 6.839 | 6.860 | 246,213 | +0.01(+0.20%) |
Jul 18, 2019 | 6.832 | 6.853 | 6.825 | 6.846 | 270,156 | +0.01(+0.10%) |
Jul 17, 2019 | 6.860 | 6.863 | 6.832 | 6.839 | 272,221 | -0.02(-0.30%) |
Jul 16, 2019 | 6.846 | 6.860 | 6.825 | 6.860 | 212,837 | +0.02(+0.30%) |
Jul 15, 2019 | 6.846 | 6.853 | 6.832 | 6.839 | 311,574 | -0.01(-0.10%) |
Jul 12, 2019 | 6.860 | 6.866 | 6.825 | 6.846 | 409,153 | -0.01(-0.19%) |
Jul 11, 2019 | 6.845 | 6.880 | 6.838 | 6.859 | 276,562 | +0.01(+0.20%) |
Jul 10, 2019 | 6.887 | 6.887 | 6.825 | 6.845 | 346,329 | +0.02(+0.30%) |
Jul 09, 2019 | 6.818 | 6.845 | 6.804 | 6.825 | 328,372 | +0.02(+0.30%) |
Jul 08, 2019 | 6.804 | 6.818 | 6.783 | 6.804 | 226,107 | -0.01(-0.20%) |
Jul 05, 2019 | 6.776 | 6.818 | 6.776 | 6.818 | 110,796 | +0.03(+0.41%) |
Jul 03, 2019 | 6.797 | 6.799 | 6.769 | 6.790 | 147,970 | +0.00(+0.00%) |
Jul 02, 2019 | 6.797 | 6.797 | 6.763 | 6.790 | 350,480 | +0.00(+0.00%) |
Jul 01, 2019 | 6.845 | 6.845 | 6.769 | 6.790 | 463,413 | -0.03(-0.50%) |
Jun 28, 2019 | 6.818 | 6.825 | 6.769 | 6.825 | 333,695 | +0.04(+0.61%) |
Jun 27, 2019 | 6.742 | 6.797 | 6.742 | 6.783 | 236,822 | +0.06(+0.92%) |
Jun 26, 2019 | 6.701 | 6.749 | 6.701 | 6.721 | 414,208 | +0.03(+0.41%) |
Jun 25, 2019 | 6.735 | 6.749 | 6.687 | 6.694 | 476,344 | -0.05(-0.71%) |
Jun 24, 2019 | 6.694 | 6.749 | 6.680 | 6.742 | 364,533 | +0.05(+0.72%) |
Jun 21, 2019 | 6.680 | 6.707 | 6.673 | 6.694 | 192,695 | +0.01(+0.10%) |
Jun 20, 2019 | 6.666 | 6.707 | 6.645 | 6.687 | 677,009 | +0.03(+0.52%) |
Jun 19, 2019 | 6.721 | 6.742 | 6.639 | 6.652 | 627,786 | -0.06(-0.92%) |
Jun 18, 2019 | 6.742 | 6.797 | 6.694 | 6.714 | 454,703 | -0.01(-0.20%) |
Jun 17, 2019 | 6.666 | 6.735 | 6.657 | 6.728 | 367,945 | +0.07(+1.03%) |
Jun 14, 2019 | 6.673 | 6.694 | 6.659 | 6.659 | 155,957 | -0.02(-0.31%) |
Jun 13, 2019 | 6.659 | 6.687 | 6.639 | 6.680 | 275,522 | +0.02(+0.32%) |
Jun 12, 2019 | 6.659 | 6.679 | 6.645 | 6.659 | 252,642 | -0.01(-0.21%) |
Jun 11, 2019 | 6.665 | 6.689 | 6.659 | 6.672 | 249,870 | +0.02(+0.31%) |
Jun 10, 2019 | 6.645 | 6.665 | 6.636 | 6.652 | 287,957 | +0.01(+0.10%) |
Jun 07, 2019 | 6.570 | 6.645 | 6.570 | 6.645 | 324,403 | +0.10(+1.46%) |
Jun 06, 2019 | 6.433 | 6.563 | 6.419 | 6.549 | 480,981 | +0.12(+1.92%) |
Jun 05, 2019 | 6.405 | 6.433 | 6.392 | 6.426 | 559,890 | +0.03(+0.43%) |
Jun 04, 2019 | 6.399 | 6.460 | 6.385 | 6.399 | 464,736 | +0.02(+0.32%) |
Jun 03, 2019 | 6.487 | 6.515 | 6.339 | 6.378 | 659,429 | -0.10(-1.58%) |
May 31, 2019 | 6.549 | 6.563 | 6.474 | 6.481 | 285,825 | -0.09(-1.35%) |
May 30, 2019 | 6.522 | 6.590 | 6.522 | 6.570 | 234,509 | +0.04(+0.63%) |
May 29, 2019 | 6.556 | 6.556 | 6.508 | 6.529 | 263,185 | -0.04(-0.63%) |
May 28, 2019 | 6.542 | 6.570 | 6.529 | 6.570 | 259,467 | +0.03(+0.42%) |
May 24, 2019 | 6.563 | 6.570 | 6.535 | 6.542 | 183,390 | -0.01(-0.21%) |
May 23, 2019 | 6.556 | 6.583 | 6.535 | 6.556 | 216,831 | -0.01(-0.21%) |
May 22, 2019 | 6.604 | 6.611 | 6.563 | 6.570 | 631,880 | -0.03(-0.42%) |
May 21, 2019 | 6.604 | 6.638 | 6.590 | 6.597 | 414,309 | -0.01(-0.10%) |
May 20, 2019 | 6.556 | 6.604 | 6.549 | 6.604 | 304,877 | +0.04(+0.63%) |
May 17, 2019 | 6.570 | 6.580 | 6.556 | 6.563 | 170,238 | -0.01(-0.21%) |
May 16, 2019 | 6.563 | 6.583 | 6.556 | 6.576 | 406,500 | +0.02(+0.31%) |
May 15, 2019 | 6.535 | 6.576 | 6.535 | 6.556 | 385,696 | +0.00(+0.00%) |
May 14, 2019 | 6.590 | 6.611 | 6.542 | 6.556 | 339,273 | -0.01(-0.09%) |
May 13, 2019 | 6.576 | 6.589 | 6.528 | 6.562 | 347,675 | -0.01(-0.21%) |
May 10, 2019 | 6.582 | 6.610 | 6.569 | 6.576 | 231,467 | -0.02(-0.31%) |
May 09, 2019 | 6.603 | 6.623 | 6.584 | 6.596 | 198,108 | -0.03(-0.41%) |
May 08, 2019 | 6.589 | 6.637 | 6.582 | 6.623 | 186,500 | +0.03(+0.52%) |
May 07, 2019 | 6.616 | 6.616 | 6.562 | 6.589 | 258,345 | -0.03(-0.41%) |
May 06, 2019 | 6.610 | 6.630 | 6.582 | 6.616 | 204,019 | -0.01(-0.10%) |
May 03, 2019 | 6.596 | 6.637 | 6.596 | 6.623 | 269,702 | +0.03(+0.41%) |
May 02, 2019 | 6.569 | 6.616 | 6.555 | 6.596 | 368,035 | +0.03(+0.52%) |
May 01, 2019 | 6.548 | 6.576 | 6.542 | 6.562 | 268,386 | +0.01(+0.21%) |
Apr 30, 2019 | 6.542 | 6.555 | 6.528 | 6.548 | 377,529 | +0.01(+0.21%) |
Apr 29, 2019 | 6.528 | 6.548 | 6.467 | 6.535 | 250,097 | +0.01(+0.10%) |
Apr 26, 2019 | 6.528 | 6.569 | 6.528 | 6.528 | 199,997 | +0.01(+0.10%) |
Apr 25, 2019 | 6.535 | 6.542 | 6.514 | 6.521 | 251,555 | -0.02(-0.31%) |
Apr 24, 2019 | 6.521 | 6.555 | 6.521 | 6.542 | 268,767 | +0.02(+0.31%) |
Apr 23, 2019 | 6.508 | 6.528 | 6.494 | 6.521 | 278,140 | +0.01(+0.21%) |
Apr 22, 2019 | 6.514 | 6.521 | 6.494 | 6.508 | 217,088 | -0.02(-0.31%) |
Apr 18, 2019 | 6.582 | 6.582 | 6.501 | 6.528 | 477,053 | -0.05(-0.83%) |
Apr 17, 2019 | 6.610 | 6.610 | 6.569 | 6.582 | 255,800 | -0.01(-0.10%) |
Apr 16, 2019 | 6.555 | 6.596 | 6.542 | 6.589 | 248,610 | +0.03(+0.52%) |
Apr 15, 2019 | 6.542 | 6.562 | 6.542 | 6.555 | 187,234 | +0.01(+0.10%) |
Apr 12, 2019 | 6.562 | 6.569 | 6.528 | 6.548 | 252,938 | +0.02(+0.32%) |
Apr 11, 2019 | 6.554 | 6.565 | 6.521 | 6.527 | 512,703 | -0.03(-0.51%) |
Apr 10, 2019 | 6.521 | 6.561 | 6.521 | 6.561 | 353,213 | +0.03(+0.52%) |
Apr 09, 2019 | 6.494 | 6.541 | 6.473 | 6.527 | 310,606 | +0.02(+0.31%) |
Apr 08, 2019 | 6.480 | 6.524 | 6.480 | 6.507 | 417,764 | +0.01(+0.10%) |
Apr 05, 2019 | 6.527 | 6.548 | 6.460 | 6.500 | 460,106 | -0.02(-0.31%) |
Apr 04, 2019 | 6.595 | 6.595 | 6.521 | 6.521 | 213,880 | -0.08(-1.23%) |
Apr 03, 2019 | 6.575 | 6.602 | 6.534 | 6.602 | 286,076 | +0.04(+0.62%) |
Apr 02, 2019 | 6.514 | 6.575 | 6.512 | 6.561 | 390,199 | +0.04(+0.62%) |
Apr 01, 2019 | 6.467 | 6.521 | 6.454 | 6.521 | 584,672 | +0.08(+1.26%) |
Mar 29, 2019 | 6.446 | 6.460 | 6.413 | 6.440 | 847,696 | +0.01(+0.10%) |
Mar 28, 2019 | 6.426 | 6.445 | 6.419 | 6.433 | 305,035 | +0.03(+0.42%) |
Mar 27, 2019 | 6.440 | 6.440 | 6.392 | 6.406 | 257,629 | -0.03(-0.52%) |
Mar 26, 2019 | 6.399 | 6.446 | 6.392 | 6.440 | 177,393 | +0.04(+0.63%) |
Mar 25, 2019 | 6.419 | 6.453 | 6.392 | 6.399 | 339,127 | -0.03(-0.53%) |
Mar 22, 2019 | 6.446 | 6.474 | 6.433 | 6.433 | 301,015 | -0.02(-0.31%) |
Mar 21, 2019 | 6.386 | 6.467 | 6.386 | 6.453 | 279,724 | +0.05(+0.84%) |
Mar 20, 2019 | 6.386 | 6.413 | 6.365 | 6.399 | 519,187 | +0.01(+0.21%) |
Mar 19, 2019 | 6.473 | 6.494 | 6.379 | 6.386 | 446,122 | -0.09(-1.46%) |
Mar 18, 2019 | 6.467 | 6.494 | 6.460 | 6.480 | 281,585 | +0.00(+0.00%) |
Mar 15, 2019 | 6.426 | 6.494 | 6.419 | 6.480 | 336,977 | +0.05(+0.74%) |
Mar 14, 2019 | 6.453 | 6.453 | 6.406 | 6.433 | 256,846 | +0.00(+0.01%) |
Mar 13, 2019 | 6.412 | 6.459 | 6.399 | 6.432 | 517,152 | +0.02(+0.31%) |
Mar 12, 2019 | 6.338 | 6.412 | 6.318 | 6.412 | 367,254 | +0.07(+1.17%) |
Mar 11, 2019 | 6.325 | 6.352 | 6.325 | 6.338 | 340,432 | +0.01(+0.21%) |
Mar 08, 2019 | 6.298 | 6.331 | 6.294 | 6.325 | 302,497 | +0.03(+0.43%) |
Mar 07, 2019 | 6.284 | 6.344 | 6.284 | 6.298 | 194,229 | +0.01(+0.11%) |
Mar 06, 2019 | 6.325 | 6.345 | 6.284 | 6.291 | 235,504 | -0.05(-0.74%) |
Mar 05, 2019 | 6.325 | 6.338 | 6.291 | 6.338 | 281,493 | +0.00(+0.00%) |
Mar 04, 2019 | 6.298 | 6.338 | 6.268 | 6.338 | 462,302 | +0.07(+1.07%) |
Mar 01, 2019 | 6.291 | 6.305 | 6.251 | 6.271 | 381,584 | +0.01(+0.11%) |
Feb 28, 2019 | 6.271 | 6.271 | 6.231 | 6.264 | 249,346 | +0.01(+0.11%) |
Feb 27, 2019 | 6.211 | 6.264 | 6.207 | 6.258 | 380,275 | +0.06(+0.98%) |
Feb 26, 2019 | 6.170 | 6.231 | 6.170 | 6.197 | 268,385 | +0.03(+0.44%) |
Feb 25, 2019 | 6.170 | 6.177 | 6.150 | 6.170 | 282,445 | +0.01(+0.22%) |
Feb 22, 2019 | 6.177 | 6.177 | 6.130 | 6.157 | 254,687 | +0.01(+0.11%) |
Feb 21, 2019 | 6.164 | 6.190 | 6.130 | 6.150 | 199,874 | -0.03(-0.43%) |
Feb 20, 2019 | 6.157 | 6.177 | 6.152 | 6.177 | 278,593 | +0.03(+0.44%) |
Feb 19, 2019 | 6.063 | 6.157 | 6.056 | 6.150 | 484,549 | +0.08(+1.33%) |
Feb 15, 2019 | 6.009 | 6.076 | 6.009 | 6.070 | 329,604 | +0.06(+1.01%) |
Feb 14, 2019 | 5.982 | 6.029 | 5.970 | 6.009 | 383,592 | +0.01(+0.12%) |
Feb 13, 2019 | 5.995 | 6.018 | 5.962 | 6.002 | 650,005 | +0.02(+0.33%) |
Feb 12, 2019 | 6.015 | 6.053 | 5.962 | 5.982 | 724,813 | -0.03(-0.44%) |
Feb 11, 2019 | 6.048 | 6.088 | 6.008 | 6.008 | 471,637 | -0.02(-0.33%) |
Feb 08, 2019 | 6.055 | 6.082 | 6.015 | 6.028 | 633,266 | -0.03(-0.44%) |
Feb 07, 2019 | 6.108 | 6.128 | 6.042 | 6.055 | 602,802 | -0.05(-0.87%) |
Feb 06, 2019 | 6.135 | 6.148 | 6.102 | 6.108 | 652,565 | -0.01(-0.22%) |
Feb 05, 2019 | 6.122 | 6.148 | 6.102 | 6.122 | 479,566 | +0.00(+0.00%) |
Feb 04, 2019 | 6.135 | 6.155 | 6.122 | 6.122 | 577,476 | +0.00(+0.00%) |
Feb 01, 2019 | 6.135 | 6.188 | 6.115 | 6.122 | 473,412 | -0.01(-0.22%) |
Jan 31, 2019 | 6.115 | 6.142 | 6.115 | 6.135 | 446,957 | +0.01(+0.22%) |
Jan 30, 2019 | 6.135 | 6.135 | 6.098 | 6.122 | 528,659 | +0.04(+0.66%) |
Jan 29, 2019 | 6.135 | 6.162 | 6.075 | 6.082 | 615,449 | -0.02(-0.33%) |
Jan 28, 2019 | 6.108 | 6.128 | 6.090 | 6.102 | 324,064 | -0.01(-0.22%) |
Jan 25, 2019 | 6.102 | 6.135 | 6.082 | 6.115 | 257,925 | +0.03(+0.55%) |
Jan 24, 2019 | 6.062 | 6.086 | 6.042 | 6.082 | 196,805 | +0.04(+0.66%) |
Jan 23, 2019 | 6.035 | 6.058 | 6.015 | 6.042 | 340,974 | +0.00(+0.00%) |
Jan 22, 2019 | 6.015 | 6.048 | 5.975 | 6.042 | 445,129 | +0.03(+0.44%) |
Jan 18, 2019 | 6.108 | 6.108 | 6.005 | 6.015 | 1,221,995 | -0.08(-1.31%) |
Jan 17, 2019 | 6.055 | 6.108 | 6.008 | 6.095 | 430,057 | +0.04(+0.66%) |
Jan 16, 2019 | 6.002 | 6.082 | 5.992 | 6.055 | 428,953 | +0.05(+0.89%) |
Jan 15, 2019 | 5.968 | 6.015 | 5.928 | 6.002 | 375,242 | +0.06(+1.01%) |
Jan 14, 2019 | 5.975 | 6.022 | 5.942 | 5.942 | 324,973 | -0.05(-0.77%) |
Jan 11, 2019 | 5.955 | 6.027 | 5.948 | 5.988 | 764,538 | +0.04(+0.67%) |
Jan 10, 2019 | 5.915 | 5.981 | 5.869 | 5.948 | 653,435 | +0.03(+0.56%) |
Jan 09, 2019 | 5.915 | 5.948 | 5.902 | 5.915 | 721,977 | +0.02(+0.34%) |
Jan 08, 2019 | 5.862 | 5.921 | 5.796 | 5.895 | 834,986 | +0.07(+1.14%) |
Jan 07, 2019 | 5.716 | 5.842 | 5.710 | 5.829 | 710,219 | +0.13(+2.21%) |
Jan 04, 2019 | 5.670 | 5.703 | 5.663 | 5.703 | 594,389 | +0.08(+1.41%) |
Jan 03, 2019 | 5.637 | 5.676 | 5.597 | 5.623 | 492,909 | -0.01(-0.24%) |
Jan 02, 2019 | 5.511 | 5.650 | 5.478 | 5.637 | 539,568 | +0.11(+2.04%) |
Dec 31, 2018 | 5.524 | 5.590 | 5.498 | 5.524 | 1,334,469 | +0.05(+0.97%) |
Dec 28, 2018 | 5.445 | 5.524 | 5.425 | 5.471 | 1,614,227 | +0.02(+0.36%) |
Dec 27, 2018 | 5.431 | 5.491 | 5.425 | 5.451 | 1,012,624 | +0.02(+0.37%) |
Dec 26, 2018 | 5.339 | 5.451 | 5.325 | 5.431 | 972,156 | +0.12(+2.24%) |
Dec 24, 2018 | 5.266 | 5.378 | 5.253 | 5.312 | 1,122,198 | +0.05(+0.88%) |
Dec 21, 2018 | 5.312 | 5.325 | 5.243 | 5.266 | 855,274 | -0.05(-0.87%) |
Dec 20, 2018 | 5.398 | 5.418 | 5.166 | 5.312 | 2,189,424 | -0.06(-1.11%) |
Dec 19, 2018 | 5.445 | 5.451 | 5.372 | 5.372 | 798,941 | -0.05(-0.86%) |
Dec 18, 2018 | 5.445 | 5.478 | 5.398 | 5.418 | 1,182,136 | -0.03(-0.49%) |
Dec 17, 2018 | 5.531 | 5.536 | 5.425 | 5.445 | 1,272,475 | -0.11(-1.91%) |
Dec 14, 2018 | 5.617 | 5.617 | 5.531 | 5.551 | 701,732 | -0.07(-1.30%) |
Dec 13, 2018 | 5.650 | 5.676 | 5.617 | 5.623 | 456,811 | -0.01(-0.22%) |
Dec 12, 2018 | 5.675 | 5.685 | 5.636 | 5.636 | 547,811 | -0.03(-0.46%) |
Dec 11, 2018 | 5.761 | 5.765 | 5.636 | 5.662 | 923,052 | -0.04(-0.69%) |
Dec 10, 2018 | 5.807 | 5.820 | 5.702 | 5.702 | 793,136 | -0.09(-1.48%) |
Dec 07, 2018 | 5.787 | 5.814 | 5.768 | 5.787 | 605,340 | +0.00(+0.00%) |
Dec 06, 2018 | 5.906 | 5.906 | 5.761 | 5.787 | 762,645 | -0.12(-2.11%) |
Dec 04, 2018 | 5.952 | 5.952 | 5.866 | 5.912 | 1,105,153 | -0.02(-0.33%) |
Dec 03, 2018 | 5.952 | 5.971 | 5.919 | 5.932 | 560,858 | +0.03(+0.45%) |
Nov 30, 2018 | 5.860 | 5.919 | 5.860 | 5.906 | 467,272 | +0.03(+0.56%) |
Nov 29, 2018 | 5.827 | 5.886 | 5.807 | 5.873 | 491,004 | +0.05(+0.90%) |
Nov 28, 2018 | 5.774 | 5.820 | 5.768 | 5.820 | 673,453 | +0.03(+0.45%) |
Nov 27, 2018 | 5.800 | 5.807 | 5.768 | 5.794 | 737,962 | -0.02(-0.34%) |
Nov 26, 2018 | 5.814 | 5.846 | 5.804 | 5.814 | 360,566 | +0.01(+0.11%) |
Nov 23, 2018 | 5.787 | 5.807 | 5.768 | 5.807 | 89,865 | +0.03(+0.45%) |
Nov 21, 2018 | 5.781 | 5.781 | 5.781 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.840 | 5.840 | 5.761 | 5.787 | 573,948 | -0.09(-1.57%) |
Nov 19, 2018 | 5.893 | 5.893 | 5.833 | 5.879 | 675,626 | -0.02(-0.33%) |
Nov 16, 2018 | 5.925 | 5.945 | 5.873 | 5.899 | 582,836 | -0.04(-0.66%) |
Nov 15, 2018 | 6.011 | 6.017 | 5.929 | 5.939 | 667,947 | -0.07(-1.20%) |
Nov 14, 2018 | 6.083 | 6.083 | 6.011 | 6.011 | 428,551 | -0.05(-0.75%) |
Nov 13, 2018 | 6.043 | 6.063 | 6.030 | 6.056 | 260,324 | +0.02(+0.32%) |
Nov 12, 2018 | 6.063 | 6.063 | 6.030 | 6.037 | 344,216 | -0.01(-0.11%) |
Nov 09, 2018 | 6.056 | 6.063 | 6.037 | 6.043 | 387,253 | +0.00(+0.00%) |
Nov 08, 2018 | 6.050 | 6.089 | 6.024 | 6.043 | 447,379 | +0.02(+0.33%) |
Nov 07, 2018 | 6.017 | 6.063 | 6.017 | 6.024 | 502,800 | +0.02(+0.33%) |
Nov 06, 2018 | 6.004 | 6.011 | 5.984 | 6.004 | 384,166 | +0.01(+0.22%) |
Nov 05, 2018 | 5.991 | 6.014 | 5.978 | 5.991 | 541,311 | +0.01(+0.22%) |
Nov 02, 2018 | 6.004 | 6.030 | 5.971 | 5.978 | 366,436 | -0.01(-0.22%) |
Nov 01, 2018 | 5.945 | 6.004 | 5.899 | 5.991 | 548,322 | +0.08(+1.44%) |
Oct 31, 2018 | 5.971 | 5.971 | 5.906 | 5.906 | 759,035 | -0.03(-0.55%) |
Oct 30, 2018 | 5.886 | 5.984 | 5.873 | 5.939 | 918,506 | +0.05(+0.78%) |
Oct 29, 2018 | 5.913 | 5.919 | 5.860 | 5.893 | 565,863 | +0.03(+0.45%) |
Oct 26, 2018 | 5.880 | 5.893 | 5.847 | 5.867 | 615,626 | -0.01(-0.11%) |
Oct 25, 2018 | 5.932 | 5.932 | 5.867 | 5.873 | 1,413,021 | -0.05(-0.77%) |
Oct 24, 2018 | 5.932 | 5.942 | 5.886 | 5.919 | 664,585 | +0.01(+0.22%) |
Oct 23, 2018 | 5.899 | 5.919 | 5.860 | 5.906 | 1,159,145 | +0.00(+0.00%) |
Oct 22, 2018 | 5.834 | 5.919 | 5.834 | 5.906 | 1,594,603 | +0.15(+2.61%) |
Oct 19, 2018 | 5.808 | 5.821 | 5.756 | 5.756 | 435,622 | -0.05(-0.79%) |
Oct 18, 2018 | 5.808 | 5.834 | 5.782 | 5.801 | 586,796 | -0.01(-0.11%) |
Oct 17, 2018 | 5.808 | 5.808 | 5.788 | 5.808 | 496,846 | +0.03(+0.45%) |
Oct 16, 2018 | 5.730 | 5.788 | 5.723 | 5.782 | 444,815 | +0.06(+1.03%) |
Oct 15, 2018 | 5.710 | 5.736 | 5.697 | 5.723 | 472,276 | +0.02(+0.34%) |
Oct 12, 2018 | 5.775 | 5.801 | 5.703 | 5.703 | 657,259 | -0.05(-0.78%) |
Oct 11, 2018 | 5.768 | 5.813 | 5.749 | 5.749 | 829,952 | -0.05(-0.78%) |
Oct 10, 2018 | 5.865 | 5.868 | 5.763 | 5.794 | 736,976 | -0.06(-1.11%) |
Oct 09, 2018 | 5.885 | 5.911 | 5.852 | 5.859 | 449,646 | -0.05(-0.77%) |
Oct 08, 2018 | 5.930 | 5.950 | 5.898 | 5.904 | 311,181 | +0.01(+0.11%) |
Oct 05, 2018 | 5.904 | 5.956 | 5.878 | 5.898 | 573,656 | -0.03(-0.55%) |
Oct 04, 2018 | 5.976 | 5.982 | 5.924 | 5.930 | 534,650 | -0.05(-0.87%) |
Oct 03, 2018 | 5.989 | 6.008 | 5.969 | 5.982 | 561,526 | +0.00(+0.00%) |
Oct 02, 2018 | 5.995 | 6.002 | 5.969 | 5.982 | 291,882 | +0.01(+0.11%) |