Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.072 | 6.083 | 6.043 | 6.078 | 282,741 | +0.01(+0.10%) |
Apr 29, 2019 | 6.072 | 6.078 | 6.055 | 6.072 | 262,583 | +0.01(+0.19%) |
Apr 26, 2019 | 6.066 | 6.072 | 6.031 | 6.060 | 328,529 | +0.01(+0.10%) |
Apr 25, 2019 | 6.055 | 6.055 | 6.003 | 6.055 | 386,259 | +0.00(+0.00%) |
Apr 24, 2019 | 6.043 | 6.055 | 6.037 | 6.055 | 205,945 | +0.02(+0.38%) |
Apr 23, 2019 | 6.014 | 6.043 | 6.014 | 6.031 | 166,324 | +0.01(+0.10%) |
Apr 22, 2019 | 6.031 | 6.043 | 6.014 | 6.026 | 228,856 | -0.01(-0.19%) |
Apr 18, 2019 | 6.026 | 6.042 | 6.003 | 6.037 | 234,886 | +0.01(+0.19%) |
Apr 17, 2019 | 6.037 | 6.037 | 6.008 | 6.026 | 201,123 | -0.01(-0.19%) |
Apr 16, 2019 | 6.014 | 6.039 | 6.014 | 6.037 | 277,268 | +0.01(+0.19%) |
Apr 15, 2019 | 6.008 | 6.049 | 6.003 | 6.026 | 301,058 | +0.01(+0.19%) |
Apr 12, 2019 | 6.037 | 6.049 | 6.008 | 6.014 | 274,178 | -0.03(-0.48%) |
Apr 11, 2019 | 6.020 | 6.060 | 5.991 | 6.043 | 403,395 | +0.02(+0.38%) |
Apr 10, 2019 | 6.014 | 6.026 | 5.974 | 6.020 | 327,101 | +0.01(+0.10%) |
Apr 09, 2019 | 5.963 | 6.014 | 5.951 | 6.014 | 519,033 | +0.05(+0.77%) |
Apr 08, 2019 | 5.963 | 5.968 | 5.945 | 5.968 | 287,065 | +0.01(+0.19%) |
Apr 05, 2019 | 5.917 | 5.963 | 5.917 | 5.957 | 370,823 | +0.03(+0.58%) |
Apr 04, 2019 | 5.928 | 5.945 | 5.894 | 5.922 | 480,986 | +0.01(+0.10%) |
Apr 03, 2019 | 5.957 | 5.963 | 5.813 | 5.917 | 859,470 | -0.02(-0.29%) |
Apr 02, 2019 | 5.934 | 5.951 | 5.899 | 5.934 | 554,736 | +0.02(+0.29%) |
Apr 01, 2019 | 5.911 | 5.933 | 5.899 | 5.917 | 572,211 | +0.02(+0.29%) |
Mar 29, 2019 | 5.928 | 5.937 | 5.899 | 5.899 | 412,161 | -0.02(-0.39%) |
Mar 28, 2019 | 5.963 | 5.963 | 5.917 | 5.922 | 328,563 | -0.02(-0.29%) |
Mar 27, 2019 | 5.968 | 5.985 | 5.922 | 5.940 | 229,428 | -0.01(-0.19%) |
Mar 26, 2019 | 5.968 | 5.991 | 5.934 | 5.951 | 197,045 | +0.00(+0.00%) |
Mar 25, 2019 | 5.945 | 5.974 | 5.922 | 5.951 | 345,713 | -0.04(-0.67%) |
Mar 22, 2019 | 5.974 | 6.003 | 5.951 | 5.991 | 290,937 | +0.00(+0.00%) |
Mar 21, 2019 | 5.974 | 5.994 | 5.963 | 5.991 | 197,080 | +0.02(+0.29%) |
Mar 20, 2019 | 5.957 | 5.980 | 5.928 | 5.974 | 238,265 | +0.00(+0.00%) |
Mar 19, 2019 | 5.957 | 5.974 | 5.945 | 5.974 | 253,567 | +0.03(+0.48%) |
Mar 18, 2019 | 5.934 | 5.963 | 5.922 | 5.945 | 268,635 | +0.02(+0.29%) |
Mar 15, 2019 | 5.945 | 5.951 | 5.920 | 5.928 | 188,551 | +0.00(+0.00%) |
Mar 14, 2019 | 5.905 | 5.929 | 5.899 | 5.928 | 163,596 | +0.02(+0.39%) |
Mar 13, 2019 | 5.928 | 5.940 | 5.894 | 5.905 | 222,978 | -0.02(-0.29%) |
Mar 12, 2019 | 5.911 | 5.928 | 5.911 | 5.922 | 181,760 | +0.01(+0.19%) |
Mar 11, 2019 | 5.905 | 5.940 | 5.905 | 5.911 | 351,976 | -0.01(-0.10%) |
Mar 08, 2019 | 5.917 | 5.934 | 5.894 | 5.917 | 339,601 | +0.00(+0.00%) |
Mar 07, 2019 | 5.900 | 5.917 | 5.843 | 5.917 | 486,615 | +0.01(+0.10%) |
Mar 06, 2019 | 5.900 | 5.911 | 5.871 | 5.911 | 386,341 | +0.00(+0.00%) |
Mar 05, 2019 | 5.905 | 5.911 | 5.888 | 5.911 | 203,584 | +0.02(+0.39%) |
Mar 04, 2019 | 5.888 | 5.902 | 5.865 | 5.888 | 306,934 | +0.03(+0.49%) |
Mar 01, 2019 | 5.911 | 5.911 | 5.854 | 5.860 | 358,053 | -0.01(-0.10%) |
Feb 28, 2019 | 5.894 | 5.911 | 5.847 | 5.865 | 290,025 | -0.03(-0.58%) |
Feb 27, 2019 | 5.860 | 5.911 | 5.854 | 5.900 | 344,726 | +0.03(+0.58%) |
Feb 26, 2019 | 5.848 | 5.865 | 5.843 | 5.865 | 315,343 | +0.02(+0.39%) |
Feb 25, 2019 | 5.831 | 5.860 | 5.826 | 5.843 | 353,856 | +0.01(+0.10%) |
Feb 22, 2019 | 5.831 | 5.837 | 5.809 | 5.837 | 156,615 | +0.03(+0.49%) |
Feb 21, 2019 | 5.843 | 5.843 | 5.797 | 5.809 | 331,706 | -0.04(-0.68%) |
Feb 20, 2019 | 5.848 | 5.854 | 5.826 | 5.848 | 230,050 | +0.01(+0.10%) |
Feb 19, 2019 | 5.831 | 5.843 | 5.803 | 5.843 | 310,492 | +0.02(+0.39%) |
Feb 15, 2019 | 5.831 | 5.831 | 5.791 | 5.820 | 227,452 | +0.00(+0.00%) |
Feb 14, 2019 | 5.854 | 5.860 | 5.809 | 5.820 | 222,031 | -0.03(-0.49%) |
Feb 13, 2019 | 5.843 | 5.865 | 5.820 | 5.848 | 258,726 | +0.01(+0.10%) |
Feb 12, 2019 | 5.820 | 5.843 | 5.803 | 5.843 | 372,210 | +0.03(+0.49%) |
Feb 11, 2019 | 5.809 | 5.814 | 5.786 | 5.814 | 200,060 | +0.01(+0.20%) |
Feb 08, 2019 | 5.780 | 5.809 | 5.740 | 5.803 | 331,335 | +0.04(+0.69%) |
Feb 07, 2019 | 5.774 | 5.785 | 5.752 | 5.763 | 301,260 | +0.00(+0.00%) |
Feb 06, 2019 | 5.746 | 5.831 | 5.740 | 5.763 | 299,538 | +0.01(+0.20%) |
Feb 05, 2019 | 5.740 | 5.763 | 5.734 | 5.752 | 314,978 | +0.01(+0.20%) |
Feb 04, 2019 | 5.740 | 5.757 | 5.729 | 5.740 | 418,275 | +0.03(+0.59%) |
Feb 01, 2019 | 5.712 | 5.740 | 5.695 | 5.707 | 324,562 | +0.02(+0.30%) |
Jan 31, 2019 | 5.667 | 5.709 | 5.667 | 5.690 | 304,415 | +0.03(+0.61%) |
Jan 30, 2019 | 5.650 | 5.673 | 5.633 | 5.655 | 219,781 | +0.01(+0.19%) |
Jan 29, 2019 | 5.599 | 5.649 | 5.599 | 5.645 | 241,528 | +0.01(+0.10%) |
Jan 28, 2019 | 5.650 | 5.650 | 5.582 | 5.639 | 367,126 | +0.01(+0.10%) |
Jan 25, 2019 | 5.605 | 5.645 | 5.588 | 5.633 | 301,886 | +0.05(+0.81%) |
Jan 24, 2019 | 5.588 | 5.605 | 5.571 | 5.588 | 260,771 | +0.01(+0.10%) |
Jan 23, 2019 | 5.526 | 5.582 | 5.526 | 5.582 | 190,544 | +0.04(+0.71%) |
Jan 22, 2019 | 5.577 | 5.594 | 5.526 | 5.543 | 341,877 | +0.01(+0.10%) |
Jan 18, 2019 | 5.560 | 5.594 | 5.532 | 5.537 | 267,162 | -0.02(-0.30%) |
Jan 17, 2019 | 5.577 | 5.588 | 5.537 | 5.554 | 175,876 | +0.00(+0.00%) |
Jan 16, 2019 | 5.515 | 5.571 | 5.515 | 5.554 | 360,204 | +0.04(+0.72%) |
Jan 15, 2019 | 5.515 | 5.543 | 5.503 | 5.515 | 165,133 | +0.02(+0.31%) |
Jan 14, 2019 | 5.526 | 5.532 | 5.481 | 5.498 | 196,178 | -0.05(-0.92%) |
Jan 11, 2019 | 5.549 | 5.565 | 5.458 | 5.549 | 220,213 | +0.02(+0.41%) |
Jan 10, 2019 | 5.560 | 5.560 | 5.489 | 5.526 | 233,805 | -0.03(-0.50%) |
Jan 09, 2019 | 5.588 | 5.588 | 5.537 | 5.554 | 300,255 | +0.00(+0.00%) |
Jan 08, 2019 | 5.560 | 5.582 | 5.532 | 5.554 | 290,787 | +0.02(+0.30%) |
Jan 07, 2019 | 5.509 | 5.543 | 5.492 | 5.537 | 478,977 | +0.05(+0.92%) |
Jan 04, 2019 | 5.476 | 5.509 | 5.453 | 5.487 | 407,947 | +0.03(+0.51%) |
Jan 03, 2019 | 5.442 | 5.464 | 5.414 | 5.459 | 306,503 | +0.04(+0.72%) |
Jan 02, 2019 | 5.313 | 5.425 | 5.304 | 5.420 | 316,035 | +0.08(+1.57%) |
Dec 31, 2018 | 5.375 | 5.380 | 5.302 | 5.336 | 429,737 | -0.06(-1.04%) |
Dec 28, 2018 | 5.263 | 5.397 | 5.263 | 5.392 | 319,892 | +0.15(+2.77%) |
Dec 27, 2018 | 5.280 | 5.280 | 5.184 | 5.246 | 964,411 | -0.03(-0.64%) |
Dec 26, 2018 | 5.106 | 5.291 | 5.103 | 5.280 | 617,957 | +0.16(+3.06%) |
Dec 24, 2018 | 5.039 | 5.123 | 4.994 | 5.123 | 548,335 | +0.06(+1.11%) |
Dec 21, 2018 | 5.067 | 5.084 | 5.016 | 5.067 | 906,271 | +0.03(+0.56%) |
Dec 20, 2018 | 5.196 | 5.201 | 4.972 | 5.039 | 1,486,680 | -0.18(-3.43%) |
Dec 19, 2018 | 5.179 | 5.226 | 5.151 | 5.218 | 423,982 | +0.04(+0.76%) |
Dec 18, 2018 | 5.179 | 5.224 | 5.128 | 5.179 | 706,722 | +0.00(+0.00%) |
Dec 17, 2018 | 5.240 | 5.246 | 5.128 | 5.179 | 1,377,625 | -0.11(-2.01%) |
Dec 14, 2018 | 5.296 | 5.313 | 5.240 | 5.285 | 508,683 | -0.06(-1.15%) |
Dec 13, 2018 | 5.380 | 5.380 | 5.308 | 5.347 | 372,279 | -0.02(-0.41%) |
Dec 12, 2018 | 5.397 | 5.437 | 5.319 | 5.369 | 374,532 | -0.03(-0.51%) |
Dec 11, 2018 | 5.369 | 5.402 | 5.347 | 5.397 | 376,582 | +0.04(+0.82%) |
Dec 10, 2018 | 5.397 | 5.413 | 5.314 | 5.353 | 491,377 | -0.05(-0.92%) |
Dec 07, 2018 | 5.353 | 5.408 | 5.336 | 5.402 | 265,391 | +0.03(+0.51%) |
Dec 06, 2018 | 5.375 | 5.380 | 5.292 | 5.375 | 822,912 | -0.04(-0.71%) |
Dec 04, 2018 | 5.430 | 5.468 | 5.383 | 5.413 | 454,413 | -0.02(-0.30%) |
Dec 03, 2018 | 5.480 | 5.507 | 5.413 | 5.430 | 549,206 | -0.02(-0.30%) |
Nov 30, 2018 | 5.435 | 5.452 | 5.364 | 5.446 | 247,977 | +0.01(+0.20%) |
Nov 29, 2018 | 5.347 | 5.441 | 5.298 | 5.435 | 425,978 | +0.09(+1.65%) |
Nov 28, 2018 | 5.270 | 5.353 | 5.258 | 5.347 | 508,993 | +0.08(+1.46%) |
Nov 27, 2018 | 5.270 | 5.287 | 5.237 | 5.270 | 932,820 | -0.02(-0.31%) |
Nov 26, 2018 | 5.386 | 5.430 | 5.254 | 5.287 | 1,886,315 | -0.09(-1.64%) |
Nov 23, 2018 | 5.320 | 5.386 | 5.320 | 5.375 | 76,007 | +0.04(+0.83%) |
Nov 21, 2018 | 5.331 | 5.331 | 5.331 | 0 | +0.01(+0.10%) | |
Nov 20, 2018 | 5.386 | 5.386 | 5.303 | 5.325 | 824,271 | -0.07(-1.33%) |
Nov 19, 2018 | 5.452 | 5.474 | 5.391 | 5.397 | 718,179 | -0.06(-1.11%) |
Nov 16, 2018 | 5.540 | 5.568 | 5.435 | 5.457 | 795,994 | -0.17(-3.04%) |
Nov 15, 2018 | 5.540 | 5.573 | 5.507 | 5.628 | 571,020 | +0.06(+0.99%) |
Nov 14, 2018 | 5.595 | 5.617 | 5.540 | 5.573 | 279,755 | -0.02(-0.39%) |
Nov 13, 2018 | 5.573 | 5.628 | 5.573 | 5.595 | 130,987 | +0.02(+0.40%) |
Nov 12, 2018 | 5.639 | 5.639 | 5.568 | 5.573 | 567,397 | -0.06(-1.08%) |
Nov 09, 2018 | 5.639 | 5.667 | 5.628 | 5.634 | 196,096 | -0.03(-0.58%) |
Nov 08, 2018 | 5.618 | 5.678 | 5.618 | 5.667 | 248,064 | +0.04(+0.68%) |
Nov 07, 2018 | 5.645 | 5.667 | 5.612 | 5.629 | 353,010 | +0.02(+0.29%) |
Nov 06, 2018 | 5.645 | 5.694 | 5.585 | 5.612 | 399,408 | -0.04(-0.77%) |
Nov 05, 2018 | 5.656 | 5.672 | 5.640 | 5.656 | 280,870 | +0.01(+0.19%) |
Nov 02, 2018 | 5.634 | 5.661 | 5.623 | 5.645 | 374,403 | +0.03(+0.49%) |
Nov 01, 2018 | 5.596 | 5.640 | 5.563 | 5.618 | 348,721 | +0.05(+0.98%) |
Oct 31, 2018 | 5.519 | 5.579 | 5.519 | 5.563 | 274,866 | +0.05(+0.99%) |
Oct 30, 2018 | 5.497 | 5.525 | 5.476 | 5.508 | 232,177 | +0.00(+0.00%) |
Oct 29, 2018 | 5.563 | 5.579 | 5.497 | 5.508 | 313,155 | -0.03(-0.59%) |
Oct 26, 2018 | 5.574 | 5.574 | 5.486 | 5.541 | 596,522 | -0.07(-1.27%) |
Oct 25, 2018 | 5.612 | 5.627 | 5.583 | 5.612 | 247,468 | -0.01(-0.10%) |
Oct 24, 2018 | 5.618 | 5.656 | 5.595 | 5.618 | 354,672 | -0.01(-0.19%) |
Oct 23, 2018 | 5.563 | 5.645 | 5.525 | 5.629 | 848,498 | +0.04(+0.68%) |
Oct 22, 2018 | 5.596 | 5.607 | 5.574 | 5.590 | 157,249 | -0.01(-0.10%) |
Oct 19, 2018 | 5.574 | 5.612 | 5.574 | 5.596 | 203,472 | +0.02(+0.39%) |
Oct 18, 2018 | 5.590 | 5.601 | 5.541 | 5.574 | 192,232 | -0.02(-0.29%) |
Oct 17, 2018 | 5.579 | 5.607 | 5.552 | 5.590 | 274,427 | -0.01(-0.20%) |
Oct 16, 2018 | 5.569 | 5.612 | 5.551 | 5.601 | 218,802 | +0.08(+1.39%) |
Oct 15, 2018 | 5.470 | 5.552 | 5.426 | 5.525 | 324,906 | +0.05(+1.00%) |
Oct 12, 2018 | 5.410 | 5.486 | 5.410 | 5.470 | 544,968 | +0.09(+1.73%) |
Oct 11, 2018 | 5.497 | 5.497 | 5.361 | 5.377 | 1,160,065 | -0.11(-1.99%) |
Oct 10, 2018 | 5.617 | 5.621 | 5.470 | 5.486 | 612,220 | -0.13(-2.32%) |
Oct 09, 2018 | 5.579 | 5.633 | 5.562 | 5.617 | 486,967 | +0.02(+0.29%) |
Oct 08, 2018 | 5.579 | 5.600 | 5.519 | 5.600 | 471,075 | -0.01(-0.10%) |
Oct 05, 2018 | 5.693 | 5.693 | 5.573 | 5.606 | 867,738 | -0.07(-1.24%) |
Oct 04, 2018 | 5.731 | 5.740 | 5.649 | 5.676 | 639,194 | -0.07(-1.13%) |
Oct 03, 2018 | 5.752 | 5.772 | 5.737 | 5.742 | 310,987 | -0.02(-0.28%) |
Oct 02, 2018 | 5.747 | 5.758 | 5.739 | 5.758 | 403,956 | +0.01(+0.19%) |
Oct 01, 2018 | 5.714 | 5.756 | 5.708 | 5.747 | 301,274 | +0.02(+0.38%) |
Sep 28, 2018 | 5.666 | 5.725 | 5.666 | 5.725 | 201,225 | +0.04(+0.67%) |
Sep 27, 2018 | 5.720 | 5.747 | 5.633 | 5.687 | 620,857 | -0.04(-0.76%) |
Sep 26, 2018 | 5.736 | 5.736 | 5.709 | 5.731 | 259,123 | +0.01(+0.09%) |
Sep 25, 2018 | 5.731 | 5.736 | 5.698 | 5.725 | 200,840 | -0.01(-0.09%) |
Sep 24, 2018 | 5.720 | 5.736 | 5.709 | 5.731 | 256,978 | +0.01(+0.09%) |
Sep 21, 2018 | 5.752 | 5.758 | 5.687 | 5.725 | 423,826 | -0.03(-0.47%) |
Sep 20, 2018 | 5.725 | 5.769 | 5.709 | 5.752 | 460,339 | +0.05(+0.86%) |
Sep 19, 2018 | 5.769 | 5.769 | 5.693 | 5.704 | 629,109 | -0.06(-1.04%) |
Sep 18, 2018 | 5.747 | 5.779 | 5.731 | 5.763 | 417,861 | +0.03(+0.57%) |
Sep 17, 2018 | 5.747 | 5.779 | 5.731 | 5.731 | 420,124 | -0.04(-0.66%) |
Sep 14, 2018 | 5.763 | 5.779 | 5.698 | 5.769 | 624,130 | -0.01(-0.09%) |
Sep 13, 2018 | 5.779 | 5.785 | 5.763 | 5.774 | 256,822 | +0.01(+0.19%) |
Sep 12, 2018 | 5.774 | 5.790 | 5.763 | 5.763 | 365,557 | +0.00(+0.00%) |
Sep 11, 2018 | 5.763 | 5.779 | 5.763 | 5.763 | 137,136 | -0.01(-0.19%) |
Sep 10, 2018 | 5.758 | 5.780 | 5.747 | 5.774 | 248,870 | +0.01(+0.19%) |
Sep 07, 2018 | 5.752 | 5.774 | 5.742 | 5.763 | 342,729 | -0.01(-0.09%) |
Sep 06, 2018 | 5.763 | 5.779 | 5.752 | 5.769 | 252,524 | -0.01(-0.09%) |
Sep 05, 2018 | 5.763 | 5.779 | 5.752 | 5.774 | 437,766 | -0.01(-0.19%) |
Sep 04, 2018 | 5.752 | 5.790 | 5.736 | 5.785 | 417,429 | +0.04(+0.66%) |
Aug 31, 2018 | 5.747 | 5.747 | 5.747 | 0 | -0.01(-0.19%) | |
Aug 30, 2018 | 5.736 | 5.763 | 5.731 | 5.758 | 330,737 | +0.03(+0.56%) |
Aug 29, 2018 | 5.742 | 5.752 | 5.715 | 5.726 | 508,536 | -0.03(-0.47%) |
Aug 28, 2018 | 5.828 | 5.828 | 5.742 | 5.752 | 762,481 | -0.06(-1.11%) |
Aug 27, 2018 | 5.812 | 5.855 | 5.801 | 5.817 | 354,343 | +0.01(+0.19%) |
Aug 24, 2018 | 5.839 | 5.844 | 5.796 | 5.806 | 417,550 | -0.02(-0.37%) |
Aug 23, 2018 | 5.833 | 5.841 | 5.817 | 5.828 | 258,381 | -0.02(-0.37%) |
Aug 22, 2018 | 5.822 | 5.849 | 5.812 | 5.849 | 266,894 | +0.03(+0.46%) |
Aug 21, 2018 | 5.812 | 5.822 | 5.801 | 5.822 | 262,852 | +0.02(+0.37%) |
Aug 20, 2018 | 5.796 | 5.812 | 5.796 | 5.801 | 226,199 | +0.00(+0.00%) |
Aug 17, 2018 | 5.822 | 5.822 | 5.796 | 5.801 | 279,604 | -0.01(-0.09%) |
Aug 16, 2018 | 5.801 | 5.820 | 5.796 | 5.806 | 242,437 | +0.02(+0.28%) |
Aug 15, 2018 | 5.812 | 5.828 | 5.777 | 5.790 | 387,889 | -0.03(-0.46%) |
Aug 14, 2018 | 5.806 | 5.822 | 5.785 | 5.817 | 594,859 | +0.03(+0.47%) |
Aug 13, 2018 | 5.790 | 5.801 | 5.763 | 5.790 | 325,033 | +0.00(+0.00%) |
Aug 10, 2018 | 5.774 | 5.806 | 5.758 | 5.790 | 405,296 | +0.01(+0.09%) |
Aug 09, 2018 | 5.785 | 5.811 | 5.774 | 5.785 | 426,655 | +0.00(+0.00%) |
Aug 08, 2018 | 5.763 | 5.795 | 5.763 | 5.785 | 277,190 | +0.00(+0.05%) |
Aug 07, 2018 | 5.774 | 5.806 | 5.774 | 5.782 | 401,200 | -0.00(-0.05%) |
Aug 06, 2018 | 5.774 | 5.801 | 5.773 | 5.785 | 303,404 | +0.01(+0.19%) |
Aug 03, 2018 | 5.753 | 5.795 | 5.753 | 5.774 | 242,221 | +0.01(+0.09%) |
Aug 02, 2018 | 5.710 | 5.774 | 5.710 | 5.769 | 397,427 | +0.03(+0.47%) |
Aug 01, 2018 | 5.721 | 5.747 | 5.694 | 5.742 | 320,152 | +0.02(+0.37%) |
Jul 31, 2018 | 5.694 | 5.737 | 5.694 | 5.721 | 231,157 | +0.02(+0.28%) |
Jul 30, 2018 | 5.689 | 5.731 | 5.676 | 5.705 | 258,295 | +0.02(+0.28%) |
Jul 27, 2018 | 5.705 | 5.710 | 5.667 | 5.689 | 208,366 | -0.01(-0.19%) |
Jul 26, 2018 | 5.699 | 5.715 | 5.694 | 5.699 | 200,375 | +0.00(+0.00%) |
Jul 25, 2018 | 5.689 | 5.731 | 5.683 | 5.699 | 213,696 | -0.01(-0.19%) |
Jul 24, 2018 | 5.699 | 5.715 | 5.678 | 5.710 | 239,348 | +0.02(+0.38%) |
Jul 23, 2018 | 5.705 | 5.721 | 5.683 | 5.689 | 370,031 | -0.03(-0.47%) |
Jul 20, 2018 | 5.640 | 5.721 | 5.640 | 5.715 | 529,596 | +0.06(+1.14%) |
Jul 19, 2018 | 5.640 | 5.667 | 5.624 | 5.651 | 287,307 | +0.01(+0.19%) |
Jul 18, 2018 | 5.608 | 5.651 | 5.603 | 5.640 | 296,545 | +0.04(+0.67%) |
Jul 17, 2018 | 5.603 | 5.603 | 5.587 | 5.603 | 371,486 | +0.00(+0.00%) |
Jul 16, 2018 | 5.614 | 5.614 | 5.598 | 5.603 | 203,026 | +0.00(+0.00%) |
Jul 13, 2018 | 5.603 | 5.603 | 5.571 | 5.603 | 399,202 | +0.03(+0.48%) |
Jul 12, 2018 | 5.630 | 5.651 | 5.566 | 5.576 | 597,960 | -0.05(-0.86%) |
Jul 11, 2018 | 5.640 | 5.640 | 5.614 | 5.624 | 349,622 | -0.02(-0.38%) |
Jul 10, 2018 | 5.667 | 5.672 | 5.640 | 5.646 | 450,057 | -0.02(-0.28%) |
Jul 09, 2018 | 5.651 | 5.667 | 5.640 | 5.662 | 212,506 | +0.03(+0.47%) |
Jul 06, 2018 | 5.640 | 5.677 | 5.630 | 5.635 | 331,778 | -0.03(-0.47%) |
Jul 05, 2018 | 5.614 | 5.662 | 5.595 | 5.662 | 362,528 | +0.06(+1.08%) |
Jul 03, 2018 | 5.601 | 5.601 | 5.601 | 0 | +0.01(+0.25%) | |
Jul 02, 2018 | 5.582 | 5.598 | 5.571 | 5.587 | 335,964 | +0.03(+0.57%) |
Jun 29, 2018 | 5.614 | 5.630 | 5.547 | 5.555 | 495,547 | -0.06(-1.04%) |
Jun 28, 2018 | 5.582 | 5.624 | 5.580 | 5.614 | 601,201 | +0.05(+0.95%) |
Jun 27, 2018 | 5.598 | 5.640 | 5.555 | 5.561 | 379,973 | -0.05(-0.85%) |
Jun 26, 2018 | 5.598 | 5.614 | 5.555 | 5.608 | 419,609 | +0.00(+0.00%) |
Jun 25, 2018 | 5.651 | 5.656 | 5.598 | 5.608 | 349,147 | -0.06(-1.03%) |
Jun 22, 2018 | 5.662 | 5.673 | 5.651 | 5.667 | 269,215 | +0.01(+0.09%) |
Jun 21, 2018 | 5.683 | 5.715 | 5.635 | 5.662 | 387,758 | -0.04(-0.65%) |
Jun 20, 2018 | 5.656 | 5.704 | 5.630 | 5.699 | 186,801 | +0.04(+0.66%) |
Jun 19, 2018 | 5.630 | 5.662 | 5.598 | 5.662 | 345,419 | +0.03(+0.47%) |
Jun 18, 2018 | 5.550 | 5.635 | 5.545 | 5.635 | 392,204 | +0.06(+1.14%) |
Jun 15, 2018 | 5.603 | 5.563 | 5.571 | 392,581 | -0.03(-0.57%) | |
Jun 14, 2018 | 5.619 | 5.630 | 5.555 | 5.603 | 425,941 | -0.02(-0.28%) |
Jun 13, 2018 | 5.630 | 5.656 | 5.608 | 5.619 | 382,728 | -0.01(-0.09%) |
Jun 12, 2018 | 5.635 | 5.667 | 5.624 | 5.624 | 380,368 | -0.01(-0.19%) |
Jun 11, 2018 | 5.672 | 5.677 | 5.635 | 5.635 | 329,232 | -0.05(-0.84%) |
Jun 08, 2018 | 5.656 | 5.693 | 5.646 | 5.683 | 276,230 | +0.02(+0.37%) |
Jun 07, 2018 | 5.651 | 5.664 | 5.640 | 5.662 | 423,706 | +0.01(+0.09%) |
Jun 06, 2018 | 5.656 | 334,216 | -0.01(-0.09%) | |||
Jun 05, 2018 | 5.630 | 5.683 | 5.630 | 5.662 | 307,071 | +0.03(+0.56%) |
Jun 04, 2018 | 5.625 | 5.677 | 5.619 | 5.630 | 1,013,179 | +0.02(+0.28%) |
Jun 01, 2018 | 5.625 | 5.646 | 5.588 | 5.614 | 432,165 | +0.01(+0.19%) |
May 31, 2018 | 5.635 | 5.635 | 5.588 | 5.604 | 526,877 | -0.04(-0.65%) |
May 30, 2018 | 5.625 | 5.640 | 5.598 | 5.640 | 333,184 | +0.03(+0.47%) |
May 29, 2018 | 5.598 | 5.640 | 5.598 | 5.614 | 548,451 | +0.00(+0.00%) |
May 25, 2018 | 5.614 | 5.614 | 5.614 | 0 | -0.02(-0.28%) | |
May 24, 2018 | 5.598 | 5.630 | 5.572 | 5.630 | 292,306 | +0.02(+0.28%) |
May 23, 2018 | 5.588 | 5.614 | 5.588 | 5.614 | 213,230 | +0.02(+0.38%) |
May 22, 2018 | 5.577 | 5.598 | 5.577 | 5.593 | 139,921 | +0.02(+0.28%) |
May 21, 2018 | 5.556 | 5.598 | 5.555 | 5.577 | 227,827 | +0.02(+0.28%) |
May 18, 2018 | 5.556 | 5.572 | 5.535 | 5.561 | 287,016 | -0.03(-0.47%) |
May 17, 2018 | 5.561 | 5.588 | 5.551 | 5.588 | 143,740 | +0.02(+0.38%) |
May 16, 2018 | 5.540 | 5.572 | 5.530 | 5.567 | 163,969 | +0.04(+0.67%) |
May 15, 2018 | 5.535 | 5.551 | 5.525 | 5.530 | 308,382 | -0.03(-0.57%) |
May 14, 2018 | 5.540 | 5.567 | 5.535 | 5.561 | 152,487 | +0.02(+0.38%) |
May 11, 2018 | 5.546 | 5.572 | 5.535 | 5.540 | 224,541 | -0.01(-0.09%) |
May 10, 2018 | 5.588 | 5.588 | 5.535 | 5.546 | 299,150 | -0.03(-0.57%) |
May 09, 2018 | 5.572 | 5.577 | 5.551 | 5.577 | 390,301 | +0.02(+0.38%) |
May 08, 2018 | 5.567 | 5.567 | 5.551 | 5.556 | 275,892 | +0.01(+0.09%) |
May 07, 2018 | 5.562 | 5.582 | 5.535 | 5.551 | 404,246 | +0.01(+0.09%) |
May 04, 2018 | 5.520 | 5.572 | 5.520 | 5.546 | 320,143 | +0.02(+0.38%) |
May 03, 2018 | 5.562 | 5.588 | 5.520 | 5.525 | 375,716 | -0.04(-0.66%) |
May 02, 2018 | 5.478 | 5.572 | 5.478 | 5.562 | 502,516 | +0.08(+1.53%) |