Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.929 | 5.942 | 5.925 | 5.925 | 614 | -0.02(-0.41%) |
Apr 29, 2019 | 5.950 | 5.957 | 5.950 | 5.950 | 3,599 | +0.06(+1.01%) |
Apr 26, 2019 | 5.880 | 5.891 | 5.860 | 5.890 | 5,600 | -0.08(-1.34%) |
Apr 25, 2019 | 5.930 | 5.970 | 5.920 | 5.970 | 19,811 | -0.02(-0.25%) |
Apr 24, 2019 | 6.000 | 6.000 | 5.950 | 5.985 | 7,678 | -0.04(-0.66%) |
Apr 23, 2019 | 6.030 | 6.050 | 6.025 | 6.025 | 19,029 | +0.03(+0.50%) |
Apr 22, 2019 | 5.995 | 5.995 | 5.995 | 5.995 | 3 | +0.01(+0.25%) |
Apr 18, 2019 | 6.000 | 6.010 | 5.960 | 5.980 | 4,600 | -0.03(-0.47%) |
Apr 17, 2019 | 6.000 | 6.010 | 5.999 | 6.008 | 2,830 | +0.04(+0.64%) |
Apr 16, 2019 | 5.990 | 6.000 | 5.965 | 5.970 | 8,913 | +0.10(+1.72%) |
Apr 15, 2019 | 5.880 | 5.880 | 5.869 | 5.869 | 286 | +0.04(+0.76%) |
Apr 12, 2019 | 5.830 | 5.830 | 5.820 | 5.825 | 8,000 | -0.01(-0.09%) |
Apr 11, 2019 | 5.850 | 5.848 | 5.829 | 5.830 | 2,471 | +0.15(+2.64%) |
Apr 10, 2019 | 5.690 | 5.690 | 5.490 | 5.680 | 9,636 | -0.05(-0.87%) |
Apr 09, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 2 | -0.05(-0.95%) |
Apr 08, 2019 | 5.700 | 5.784 | 5.700 | 5.784 | 13,384 | -0.04(-0.70%) |
Apr 05, 2019 | 5.810 | 5.825 | 5.810 | 5.825 | 100 | +0.01(+0.14%) |
Apr 04, 2019 | 5.880 | 5.890 | 5.800 | 5.817 | 5,153 | -0.01(-0.23%) |
Apr 03, 2019 | 5.730 | 5.840 | 5.730 | 5.831 | 4,197 | +0.01(+0.10%) |
Apr 02, 2019 | 5.860 | 5.860 | 5.825 | 5.825 | 1,080 | -0.02(-0.34%) |
Apr 01, 2019 | 5.810 | 5.845 | 5.800 | 5.845 | 2,263 | +0.03(+0.60%) |
Mar 29, 2019 | 5.770 | 5.840 | 5.770 | 5.810 | 2,100 | +0.00(+0.00%) |
Mar 28, 2019 | 5.760 | 5.850 | 5.760 | 5.810 | 21,846 | +0.15(+2.64%) |
Mar 27, 2019 | 5.620 | 5.661 | 5.620 | 5.661 | 1,301 | +0.06(+1.09%) |
Mar 26, 2019 | 5.620 | 5.620 | 5.600 | 5.600 | 2,888 | +0.07(+1.18%) |
Mar 25, 2019 | 5.530 | 5.550 | 5.530 | 5.534 | 5,551 | -0.09(-1.57%) |
Mar 22, 2019 | 5.580 | 5.635 | 5.580 | 5.622 | 3,400 | -0.03(-0.59%) |
Mar 21, 2019 | 5.610 | 5.655 | 5.580 | 5.655 | 6,970 | +0.04(+0.63%) |
Mar 20, 2019 | 5.730 | 5.730 | 5.620 | 5.620 | 1,350 | -0.05(-0.88%) |
Mar 19, 2019 | 5.650 | 5.674 | 5.650 | 5.670 | 1,421 | -0.04(-0.70%) |
Mar 18, 2019 | 5.700 | 5.710 | 5.690 | 5.710 | 6,012 | +0.00(+0.08%) |
Mar 15, 2019 | 5.690 | 5.705 | 5.690 | 5.705 | 700 | -0.06(-1.04%) |
Mar 14, 2019 | 5.752 | 5.772 | 5.752 | 5.765 | 383 | +0.14(+2.48%) |
Mar 13, 2019 | 5.650 | 5.650 | 5.625 | 5.626 | 4,650 | -0.07(-1.30%) |
Mar 12, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 92 | -0.07(-1.20%) |
Mar 11, 2019 | 5.751 | 5.806 | 5.751 | 5.769 | 2,355 | +0.07(+1.15%) |
Mar 08, 2019 | 5.700 | 5.750 | 5.690 | 5.704 | 10,500 | -0.13(-2.27%) |
Mar 07, 2019 | 5.840 | 5.850 | 5.829 | 5.836 | 13,778 | +0.03(+0.45%) |
Mar 06, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 20 | +0.01(+0.14%) |
Mar 05, 2019 | 5.840 | 5.850 | 5.800 | 5.802 | 6,460 | -0.01(-0.14%) |
Mar 04, 2019 | 5.840 | 5.860 | 5.810 | 5.810 | 20,331 | +0.01(+0.26%) |
Mar 01, 2019 | 5.620 | 5.795 | 5.620 | 5.795 | 19,100 | +0.20(+3.48%) |
Feb 28, 2019 | 5.531 | 5.600 | 5.531 | 5.600 | 1,330 | +0.08(+1.36%) |
Feb 27, 2019 | 5.510 | 5.560 | 5.510 | 5.525 | 2,776 | +0.07(+1.35%) |
Feb 26, 2019 | 5.451 | 5.482 | 5.451 | 5.451 | 2,429 | -0.03(-0.51%) |
Feb 25, 2019 | 5.450 | 5.479 | 5.450 | 5.479 | 801 | +0.03(+0.53%) |
Feb 22, 2019 | 5.440 | 5.450 | 5.440 | 5.450 | 600 | -0.05(-0.91%) |
Feb 21, 2019 | 5.400 | 5.500 | 5.400 | 5.500 | 6,134 | +0.14(+2.52%) |
Feb 20, 2019 | 5.340 | 5.365 | 5.320 | 5.365 | 19,383 | +0.00(+0.06%) |
Feb 19, 2019 | 5.500 | 5.500 | 5.330 | 5.362 | 40,432 | -0.15(-2.70%) |
Feb 15, 2019 | 5.510 | 5.560 | 5.510 | 5.510 | 2,900 | -0.07(-1.25%) |
Feb 14, 2019 | 5.560 | 5.620 | 5.560 | 5.580 | 2,043 | -0.04(-0.71%) |
Feb 13, 2019 | 5.570 | 5.625 | 5.570 | 5.620 | 5,320 | +0.03(+0.62%) |
Feb 12, 2019 | 5.600 | 5.600 | 5.560 | 5.585 | 1,035 | -0.02(-0.28%) |
Feb 11, 2019 | 5.608 | 5.608 | 5.585 | 5.601 | 1,071 | +0.05(+0.93%) |
Feb 08, 2019 | 5.550 | 5.550 | 5.530 | 5.550 | 5,700 | -0.02(-0.40%) |
Feb 07, 2019 | 5.600 | 5.617 | 5.560 | 5.572 | 6,091 | -0.05(-0.85%) |
Feb 06, 2019 | 5.530 | 5.620 | 5.530 | 5.620 | 6,423 | +0.08(+1.44%) |
Feb 05, 2019 | 5.580 | 5.590 | 5.540 | 5.540 | 7,014 | -0.03(-0.46%) |
Feb 04, 2019 | 5.560 | 5.575 | 5.530 | 5.565 | 11,432 | +0.05(+0.82%) |
Feb 01, 2019 | 5.500 | 5.540 | 5.500 | 5.520 | 4,800 | +0.01(+0.18%) |
Jan 31, 2019 | 5.430 | 5.510 | 5.430 | 5.510 | 5,478 | +0.02(+0.33%) |
Jan 30, 2019 | 5.570 | 5.570 | 5.480 | 5.492 | 12,987 | -0.09(-1.67%) |
Jan 29, 2019 | 5.760 | 5.760 | 5.585 | 5.585 | 3,142 | -0.05(-0.89%) |
Jan 28, 2019 | 5.650 | 5.660 | 5.611 | 5.635 | 5,977 | -0.04(-0.79%) |
Jan 25, 2019 | 5.710 | 5.710 | 5.650 | 5.680 | 37,100 | -0.17(-2.91%) |
Jan 24, 2019 | 5.840 | 5.850 | 5.840 | 5.850 | 1,030 | +0.02(+0.37%) |
Jan 23, 2019 | 5.850 | 5.877 | 5.826 | 5.829 | 5,664 | +0.01(+0.14%) |
Jan 22, 2019 | 5.830 | 5.850 | 5.800 | 5.820 | 17,428 | -0.01(-0.16%) |
Jan 18, 2019 | 5.820 | 5.840 | 5.805 | 5.830 | 3,200 | +0.09(+1.57%) |
Jan 17, 2019 | 5.760 | 5.760 | 5.740 | 5.740 | 15,169 | +0.01(+0.13%) |
Jan 16, 2019 | 5.757 | 5.757 | 5.730 | 5.732 | 10,380 | -0.04(-0.61%) |
Jan 15, 2019 | 5.730 | 5.790 | 5.730 | 5.768 | 21,622 | +0.04(+0.65%) |
Jan 14, 2019 | 5.720 | 5.756 | 5.720 | 5.730 | 3,030 | -0.03(-0.61%) |
Jan 11, 2019 | 5.760 | 5.780 | 5.740 | 5.765 | 8,400 | -0.02(-0.27%) |
Jan 10, 2019 | 5.740 | 5.781 | 5.740 | 5.781 | 1,690 | +0.07(+1.15%) |
Jan 09, 2019 | 5.745 | 5.760 | 5.715 | 5.715 | 5,897 | -0.07(-1.23%) |
Jan 08, 2019 | 5.830 | 5.830 | 5.780 | 5.786 | 6,303 | +0.04(+0.63%) |
Jan 07, 2019 | 5.700 | 5.760 | 5.700 | 5.750 | 12,747 | -0.04(-0.61%) |
Jan 04, 2019 | 5.791 | 5.819 | 5.777 | 5.785 | 7,700 | +0.08(+1.43%) |
Jan 03, 2019 | 5.750 | 5.753 | 5.700 | 5.703 | 11,986 | -0.10(-1.75%) |
Jan 02, 2019 | 5.783 | 5.805 | 5.760 | 5.805 | 4,026 | +0.00(+0.08%) |
Dec 31, 2018 | 5.820 | 5.830 | 5.780 | 5.800 | 31,400 | -0.01(-0.17%) |
Dec 28, 2018 | 5.780 | 5.840 | 5.780 | 5.810 | 6,700 | -0.03(-0.46%) |
Dec 27, 2018 | 5.850 | 5.858 | 5.790 | 5.837 | 27,648 | -0.02(-0.39%) |
Dec 26, 2018 | 5.720 | 5.910 | 5.520 | 5.860 | 64,386 | -0.06(-1.06%) |
Dec 24, 2018 | 5.967 | 5.975 | 5.900 | 5.923 | 39,400 | -0.14(-2.34%) |
Dec 21, 2018 | 6.020 | 6.070 | 6.010 | 6.065 | 29,700 | +0.07(+1.08%) |
Dec 20, 2018 | 6.030 | 6.044 | 5.945 | 6.000 | 23,079 | -0.19(-3.07%) |
Dec 19, 2018 | 6.090 | 6.190 | 6.050 | 6.190 | 9,287 | +0.08(+1.31%) |
Dec 18, 2018 | 6.150 | 6.150 | 6.110 | 6.110 | 10,562 | -0.04(-0.73%) |
Dec 17, 2018 | 6.200 | 6.200 | 6.150 | 6.155 | 6,282 | -0.08(-1.36%) |
Dec 14, 2018 | 6.270 | 6.270 | 6.220 | 6.240 | 7,800 | +0.07(+1.13%) |
Dec 13, 2018 | 6.170 | 6.200 | 6.170 | 6.170 | 6,552 | +0.02(+0.33%) |
Dec 12, 2018 | 6.140 | 6.160 | 6.130 | 6.149 | 9,331 | -0.02(-0.33%) |
Dec 11, 2018 | 6.130 | 6.190 | 6.130 | 6.170 | 8,944 | +0.00(+0.00%) |
Dec 10, 2018 | 6.160 | 6.170 | 6.130 | 6.170 | 4,781 | +0.07(+1.15%) |
Dec 07, 2018 | 6.130 | 6.140 | 6.100 | 6.100 | 21,000 | -0.10(-1.61%) |
Dec 06, 2018 | 6.210 | 6.264 | 6.150 | 6.200 | 22,647 | -0.01(-0.16%) |
Dec 04, 2018 | 6.160 | 6.210 | 6.160 | 6.210 | 13,300 | -0.03(-0.48%) |
Dec 03, 2018 | 6.250 | 6.250 | 6.240 | 6.240 | 3,370 | -0.14(-2.19%) |
Nov 30, 2018 | 6.420 | 6.470 | 6.380 | 6.380 | 3,700 | +0.03(+0.47%) |
Nov 29, 2018 | 6.330 | 6.390 | 6.300 | 6.350 | 7,116 | -0.02(-0.31%) |
Nov 28, 2018 | 6.420 | 6.460 | 6.300 | 6.370 | 20,941 | -0.06(-1.01%) |
Nov 27, 2018 | 6.360 | 6.463 | 6.360 | 6.435 | 12,746 | +0.09(+1.50%) |
Nov 26, 2018 | 6.370 | 6.370 | 6.330 | 6.340 | 6,558 | -0.03(-0.47%) |
Nov 23, 2018 | 6.340 | 6.370 | 6.335 | 6.370 | 5,300 | +0.05(+0.87%) |
Nov 21, 2018 | 6.315 | 6.315 | 6.315 | 0 | -0.04(-0.71%) | |
Nov 20, 2018 | 6.320 | 6.370 | 6.320 | 6.360 | 7,453 | +0.03(+0.47%) |
Nov 19, 2018 | 6.380 | 6.380 | 6.330 | 6.330 | 2,106 | -0.01(-0.16%) |
Nov 16, 2018 | 6.290 | 6.360 | 6.290 | 6.340 | 3,200 | -0.08(-1.25%) |
Nov 15, 2018 | 6.430 | 6.440 | 6.420 | 6.420 | 2,487 | -0.03(-0.51%) |
Nov 14, 2018 | 6.580 | 6.580 | 6.410 | 6.453 | 10,064 | -0.12(-1.79%) |
Nov 13, 2018 | 6.540 | 6.573 | 6.530 | 6.570 | 3,421 | +0.00(+0.08%) |
Nov 12, 2018 | 6.530 | 6.565 | 6.530 | 6.565 | 11,799 | +0.10(+1.47%) |
Nov 09, 2018 | 6.440 | 6.500 | 6.440 | 6.470 | 57,300 | +0.15(+2.30%) |
Nov 08, 2018 | 6.310 | 6.338 | 6.300 | 6.324 | 5,263 | +0.03(+0.50%) |
Nov 07, 2018 | 6.260 | 6.293 | 6.260 | 6.293 | 3,800 | +0.01(+0.21%) |
Nov 06, 2018 | 6.250 | 6.310 | 6.250 | 6.280 | 16,159 | +0.03(+0.48%) |
Nov 05, 2018 | 6.290 | 6.290 | 6.230 | 6.250 | 3,219 | +0.04(+0.64%) |
Nov 02, 2018 | 6.200 | 6.230 | 6.180 | 6.210 | 8,300 | +0.01(+0.16%) |
Nov 01, 2018 | 6.250 | 6.260 | 6.170 | 6.200 | 17,982 | -0.20(-3.13%) |
Oct 31, 2018 | 6.400 | 6.430 | 6.400 | 6.400 | 24,580 | +0.09(+1.43%) |
Oct 30, 2018 | 6.310 | 6.320 | 6.284 | 6.310 | 5,450 | +0.07(+1.08%) |
Oct 29, 2018 | 6.220 | 6.280 | 6.220 | 6.242 | 7,898 | +0.07(+1.18%) |
Oct 26, 2018 | 6.170 | 6.210 | 6.080 | 6.170 | 27,000 | -0.05(-0.88%) |
Oct 25, 2018 | 6.200 | 6.240 | 6.200 | 6.224 | 25,434 | +0.03(+0.56%) |
Oct 24, 2018 | 6.200 | 6.240 | 6.190 | 6.190 | 6,357 | -0.02(-0.32%) |
Oct 23, 2018 | 6.130 | 6.210 | 6.130 | 6.210 | 6,627 | -0.11(-1.74%) |
Oct 22, 2018 | 6.320 | 6.320 | 6.320 | 6.320 | 231 | +0.07(+1.12%) |
Oct 19, 2018 | 6.250 | 6.260 | 6.250 | 6.250 | 2,300 | -0.02(-0.27%) |
Oct 18, 2018 | 6.286 | 6.289 | 6.250 | 6.267 | 2,719 | -0.01(-0.21%) |
Oct 17, 2018 | 6.226 | 6.280 | 6.226 | 6.280 | 3,287 | +0.02(+0.32%) |
Oct 16, 2018 | 6.200 | 6.260 | 6.200 | 6.260 | 8,033 | +0.01(+0.16%) |
Oct 15, 2018 | 6.240 | 6.264 | 6.207 | 6.250 | 12,032 | -0.09(-1.42%) |
Oct 12, 2018 | 6.300 | 6.355 | 6.290 | 6.340 | 3,600 | +0.06(+0.95%) |
Oct 11, 2018 | 6.470 | 6.470 | 6.255 | 6.280 | 45,616 | -0.34(-5.13%) |
Oct 10, 2018 | 6.670 | 6.688 | 6.620 | 6.620 | 13,259 | -0.03(-0.51%) |
Oct 09, 2018 | 6.680 | 6.710 | 6.653 | 6.654 | 4,803 | -0.01(-0.09%) |
Oct 08, 2018 | 6.680 | 6.720 | 6.660 | 6.660 | 11,642 | +0.15(+2.30%) |
Oct 05, 2018 | 6.480 | 6.520 | 6.480 | 6.510 | 129,400 | -0.04(-0.61%) |
Oct 04, 2018 | 6.470 | 6.560 | 6.470 | 6.550 | 183,615 | +0.03(+0.46%) |
Oct 03, 2018 | 6.490 | 6.520 | 6.490 | 6.520 | 132,639 | +0.03(+0.46%) |
Oct 02, 2018 | 6.520 | 6.520 | 6.460 | 6.490 | 8,484 | -0.16(-2.41%) |
Oct 01, 2018 | 6.670 | 6.677 | 6.650 | 6.650 | 3,236 | +0.02(+0.30%) |
Sep 28, 2018 | 6.690 | 6.700 | 6.615 | 6.630 | 13,900 | -0.07(-1.05%) |
Sep 27, 2018 | 6.700 | 6.722 | 6.690 | 6.700 | 21,949 | +0.10(+1.56%) |
Sep 26, 2018 | 6.590 | 6.620 | 6.560 | 6.597 | 18,715 | +0.08(+1.18%) |
Sep 25, 2018 | 6.510 | 6.520 | 6.502 | 6.520 | 9,029 | -0.02(-0.31%) |
Sep 24, 2018 | 6.520 | 6.540 | 6.517 | 6.540 | 2,618 | -0.01(-0.15%) |
Sep 21, 2018 | 6.590 | 6.590 | 6.520 | 6.550 | 10,900 | +0.09(+1.39%) |
Sep 20, 2018 | 6.450 | 6.490 | 6.450 | 6.460 | 4,968 | -0.03(-0.39%) |
Sep 19, 2018 | 6.490 | 6.490 | 6.478 | 6.485 | 8,745 | -0.07(-1.13%) |
Sep 18, 2018 | 6.540 | 6.559 | 6.530 | 6.559 | 1,810 | +0.04(+0.60%) |
Sep 17, 2018 | 6.510 | 6.520 | 6.476 | 6.520 | 16,150 | -0.07(-1.06%) |
Sep 14, 2018 | 6.540 | 6.590 | 6.540 | 6.590 | 18,800 | +0.09(+1.38%) |
Sep 13, 2018 | 6.380 | 6.500 | 6.380 | 6.500 | 69,450 | +0.05(+0.72%) |
Sep 12, 2018 | 6.580 | 6.580 | 6.435 | 6.454 | 7,973 | -0.10(-1.55%) |
Sep 11, 2018 | 6.630 | 6.640 | 6.550 | 6.555 | 13,719 | -0.01(-0.23%) |
Sep 10, 2018 | 6.550 | 6.580 | 6.550 | 6.570 | 732 | +0.02(+0.31%) |
Sep 07, 2018 | 6.520 | 6.570 | 6.510 | 6.550 | 4,600 | +0.03(+0.46%) |
Sep 06, 2018 | 6.460 | 6.520 | 6.420 | 6.520 | 9,631 | -0.03(-0.38%) |
Sep 05, 2018 | 6.540 | 6.559 | 6.531 | 6.545 | 7,846 | -0.04(-0.53%) |
Sep 04, 2018 | 6.600 | 6.620 | 6.570 | 6.580 | 12,472 | +0.06(+0.92%) |
Aug 31, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.03(+0.46%) | |
Aug 30, 2018 | 6.500 | 6.536 | 6.490 | 6.490 | 15,786 | +0.06(+0.86%) |
Aug 29, 2018 | 6.430 | 6.461 | 6.430 | 6.435 | 29,528 | -0.05(-0.70%) |
Aug 28, 2018 | 6.380 | 6.490 | 6.380 | 6.480 | 40,274 | +0.08(+1.25%) |
Aug 27, 2018 | 6.440 | 6.440 | 6.373 | 6.400 | 25,214 | -0.04(-0.62%) |
Aug 24, 2018 | 6.520 | 6.540 | 6.410 | 6.440 | 45,300 | -0.20(-3.01%) |
Aug 23, 2018 | 6.590 | 6.650 | 6.580 | 6.640 | 15,247 | +0.11(+1.72%) |
Aug 22, 2018 | 6.510 | 6.540 | 6.510 | 6.528 | 27,184 | -0.01(-0.19%) |
Aug 21, 2018 | 6.570 | 6.610 | 6.540 | 6.540 | 56,644 | -0.04(-0.61%) |
Aug 20, 2018 | 6.610 | 6.640 | 6.580 | 6.580 | 26,175 | -0.07(-1.05%) |
Aug 17, 2018 | 6.700 | 6.730 | 6.650 | 6.650 | 9,300 | -0.10(-1.48%) |
Aug 16, 2018 | 6.700 | 6.760 | 6.680 | 6.750 | 42,713 | +0.01(+0.15%) |
Aug 15, 2018 | 6.630 | 6.760 | 6.630 | 6.740 | 38,068 | +0.19(+2.90%) |
Aug 14, 2018 | 6.510 | 6.550 | 6.500 | 6.550 | 6,287 | +0.01(+0.15%) |
Aug 13, 2018 | 6.460 | 6.570 | 6.460 | 6.540 | 46,862 | +0.18(+2.83%) |
Aug 10, 2018 | 6.350 | 6.370 | 6.310 | 6.360 | 70,200 | -0.01(-0.16%) |
Aug 09, 2018 | 6.320 | 6.370 | 6.320 | 6.370 | 3,913 | +0.02(+0.31%) |
Aug 08, 2018 | 6.370 | 6.390 | 6.340 | 6.350 | 30,512 | -0.03(-0.45%) |
Aug 07, 2018 | 6.330 | 6.379 | 6.330 | 6.378 | 7,867 | -0.01(-0.18%) |
Aug 06, 2018 | 6.380 | 6.400 | 6.360 | 6.390 | 14,397 | +0.06(+0.95%) |
Aug 03, 2018 | 6.330 | 6.330 | 6.270 | 6.330 | 14,600 | -0.06(-0.94%) |
Aug 02, 2018 | 6.300 | 6.390 | 6.300 | 6.390 | 5,491 | +0.09(+1.43%) |
Aug 01, 2018 | 6.250 | 6.310 | 6.250 | 6.300 | 14,834 | +0.09(+1.45%) |
Jul 31, 2018 | 6.260 | 6.260 | 6.190 | 6.210 | 98,229 | -0.03(-0.48%) |
Jul 30, 2018 | 6.220 | 6.250 | 6.215 | 6.240 | 14,925 | +0.02(+0.32%) |
Jul 27, 2018 | 6.230 | 6.230 | 6.190 | 6.220 | 10,100 | -0.02(-0.32%) |
Jul 26, 2018 | 6.190 | 6.240 | 6.160 | 6.240 | 28,516 | +0.11(+1.79%) |
Jul 25, 2018 | 6.120 | 6.175 | 6.120 | 6.130 | 17,244 | -0.08(-1.24%) |
Jul 24, 2018 | 6.170 | 6.218 | 6.170 | 6.207 | 2,709 | +0.01(+0.11%) |
Jul 23, 2018 | 6.190 | 6.215 | 6.190 | 6.200 | 12,206 | +0.05(+0.81%) |
Jul 20, 2018 | 6.160 | 6.174 | 6.150 | 6.150 | 16,173 | -0.09(-1.44%) |
Jul 19, 2018 | 6.300 | 6.300 | 6.170 | 6.240 | 11,866 | +0.07(+1.07%) |
Jul 18, 2018 | 6.210 | 6.220 | 6.170 | 6.174 | 9,215 | +0.00(+0.06%) |
Jul 17, 2018 | 6.120 | 6.190 | 6.120 | 6.170 | 37,943 | +0.12(+2.05%) |
Jul 16, 2018 | 6.060 | 6.060 | 6.045 | 6.046 | 2,333 | +0.01(+0.10%) |
Jul 13, 2018 | 6.020 | 6.050 | 6.020 | 6.040 | 16,359 | +0.05(+0.90%) |
Jul 12, 2018 | 6.000 | 6.000 | 5.976 | 5.986 | 4,684 | -0.04(-0.73%) |
Jul 11, 2018 | 5.955 | 6.030 | 5.950 | 6.030 | 48,728 | +0.13(+2.20%) |
Jul 10, 2018 | 5.910 | 5.920 | 5.894 | 5.900 | 16,464 | +0.03(+0.51%) |
Jul 09, 2018 | 5.870 | 5.900 | 5.870 | 38,467 | -0.03(-0.51%) | |
Jul 06, 2018 | 5.890 | 5.910 | 5.890 | 5.900 | 22,309 | +0.02(+0.34%) |
Jul 05, 2018 | 5.880 | 5.900 | 5.860 | 5.880 | 23,417 | +0.00(+0.00%) |
Jul 03, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.16(-2.65%) | |
Jul 02, 2018 | 5.960 | 6.040 | 5.960 | 6.040 | 32,657 | +0.11(+1.92%) |
Jun 29, 2018 | 5.935 | 5.900 | 5.926 | 19,087 | -0.02(-0.40%) | |
Jun 28, 2018 | 5.930 | 5.970 | 5.920 | 5.950 | 25,130 | +0.03(+0.51%) |
Jun 27, 2018 | 5.900 | 5.920 | 5.890 | 5.920 | 30,327 | +0.06(+1.02%) |
Jun 26, 2018 | 5.855 | 5.870 | 5.840 | 5.860 | 16,853 | +0.05(+0.86%) |
Jun 25, 2018 | 5.798 | 5.810 | 5.780 | 5.810 | 6,987 | +0.04(+0.69%) |
Jun 22, 2018 | 5.780 | 5.780 | 5.760 | 5.770 | 47,289 | -0.01(-0.17%) |
Jun 21, 2018 | 5.800 | 5.800 | 5.770 | 5.780 | 53,398 | +0.01(+0.17%) |
Jun 20, 2018 | 5.730 | 5.780 | 5.725 | 5.770 | 30,436 | +0.05(+0.96%) |
Jun 19, 2018 | 5.725 | 5.730 | 5.710 | 5.715 | 13,456 | +0.02(+0.44%) |
Jun 18, 2018 | 5.690 | 5.690 | 5.670 | 5.690 | 39,579 | +0.02(+0.35%) |
Jun 15, 2018 | 5.700 | 5.480 | 5.670 | 83,505 | +0.19(+3.47%) | |
Jun 14, 2018 | 5.450 | 5.480 | 5.440 | 5.480 | 101,134 | -0.02(-0.36%) |
Jun 13, 2018 | 5.525 | 5.525 | 5.500 | 5.500 | 42,157 | -0.03(-0.54%) |
Jun 12, 2018 | 5.510 | 5.535 | 5.500 | 5.530 | 44,494 | +0.04(+0.68%) |
Jun 11, 2018 | 5.500 | 5.500 | 5.480 | 5.493 | 40,105 | -0.01(-0.13%) |
Jun 08, 2018 | 5.490 | 5.510 | 5.490 | 5.500 | 59,020 | -0.02(-0.36%) |
Jun 07, 2018 | 5.500 | 5.530 | 5.500 | 5.520 | 23,673 | +0.00(+0.00%) |
Jun 06, 2018 | 5.520 | 5.490 | 5.520 | 5,842 | +0.00(+0.00%) | |
Jun 05, 2018 | 5.540 | 5.575 | 5.510 | 5.520 | 17,946 | -0.04(-0.72%) |
Jun 04, 2018 | 5.510 | 5.570 | 5.510 | 5.560 | 5,151 | +0.00(+0.01%) |
Jun 01, 2018 | 5.544 | 5.570 | 5.520 | 5.559 | 8,331 | +0.07(+1.26%) |
May 31, 2018 | 5.460 | 5.497 | 5.460 | 5.490 | 17,310 | +0.02(+0.37%) |
May 30, 2018 | 5.490 | 5.490 | 5.460 | 5.470 | 19,178 | -0.03(-0.55%) |
May 29, 2018 | 5.510 | 5.510 | 5.470 | 5.500 | 3,097 | +0.02(+0.36%) |
May 25, 2018 | 5.480 | 5.480 | 5.480 | 0 | +0.04(+0.74%) | |
May 24, 2018 | 5.447 | 5.450 | 5.433 | 5.440 | 10,046 | -0.10(-1.81%) |
May 23, 2018 | 5.564 | 5.570 | 5.530 | 5.540 | 27,400 | -0.01(-0.18%) |
May 22, 2018 | 5.520 | 5.550 | 5.520 | 5.550 | 22,123 | +0.00(+0.00%) |
May 21, 2018 | 5.570 | 5.580 | 5.540 | 5.550 | 17,033 | +0.00(+0.00%) |
May 18, 2018 | 5.579 | 5.579 | 5.530 | 5.550 | 37,502 | +0.00(+0.00%) |
May 17, 2018 | 5.560 | 5.570 | 5.540 | 5.550 | 60,070 | +0.00(+0.00%) |
May 16, 2018 | 5.540 | 5.570 | 5.536 | 5.550 | 12,376 | +0.01(+0.18%) |
May 15, 2018 | 5.500 | 5.560 | 5.500 | 5.540 | 79,724 | +0.17(+3.26%) |
May 14, 2018 | 5.300 | 5.370 | 5.300 | 5.365 | 8,730 | +0.04(+0.85%) |
May 11, 2018 | 5.290 | 5.320 | 5.290 | 5.320 | 4,421 | +0.02(+0.38%) |
May 10, 2018 | 5.290 | 5.330 | 5.290 | 5.300 | 24,408 | -0.08(-1.49%) |
May 09, 2018 | 5.365 | 5.380 | 5.330 | 5.380 | 6,558 | +0.03(+0.56%) |
May 08, 2018 | 5.390 | 5.417 | 5.330 | 5.350 | 108,287 | +0.00(+0.00%) |
May 07, 2018 | 5.360 | 5.380 | 5.340 | 5.350 | 58,006 | +0.00(+0.00%) |
May 04, 2018 | 5.390 | 5.390 | 5.350 | 5.350 | 24,843 | -0.02(-0.37%) |
May 03, 2018 | 5.340 | 5.380 | 5.335 | 5.370 | 78,321 | -0.06(-1.10%) |
May 02, 2018 | 5.425 | 5.430 | 5.360 | 5.430 | 65,568 | +0.01(+0.17%) |