Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.062 | 5.062 | 4.846 | 4.868 | 171,219 | -0.21(-4.11%) |
Apr 29, 2019 | 5.129 | 5.129 | 5.017 | 5.077 | 116,985 | +0.01(+0.26%) |
Apr 26, 2019 | 5.094 | 5.112 | 5.019 | 5.064 | 86,201 | -0.04(-0.87%) |
Apr 25, 2019 | 5.153 | 5.198 | 5.019 | 5.109 | 112,465 | -0.08(-1.58%) |
Apr 24, 2019 | 5.257 | 5.275 | 5.123 | 5.190 | 86,887 | -0.05(-0.99%) |
Apr 23, 2019 | 5.116 | 5.280 | 5.042 | 5.242 | 156,321 | +0.12(+2.32%) |
Apr 22, 2019 | 5.161 | 5.257 | 5.071 | 5.123 | 167,194 | -0.01(-0.15%) |
Apr 18, 2019 | 5.384 | 5.391 | 5.123 | 5.131 | 192,440 | -0.25(-4.70%) |
Apr 17, 2019 | 5.540 | 5.556 | 5.384 | 5.384 | 88,931 | -0.17(-3.08%) |
Apr 16, 2019 | 5.644 | 5.644 | 5.518 | 5.555 | 79,231 | -0.09(-1.58%) |
Apr 15, 2019 | 5.651 | 5.689 | 5.629 | 5.644 | 78,509 | +0.02(+0.40%) |
Apr 12, 2019 | 5.592 | 5.674 | 5.551 | 5.622 | 77,998 | +0.01(+0.13%) |
Apr 11, 2019 | 5.666 | 5.696 | 5.555 | 5.614 | 70,829 | -0.07(-1.31%) |
Apr 10, 2019 | 5.689 | 5.733 | 5.622 | 5.689 | 70,948 | +0.06(+1.06%) |
Apr 09, 2019 | 5.562 | 5.659 | 5.503 | 5.629 | 148,782 | +0.04(+0.66%) |
Apr 08, 2019 | 5.584 | 5.642 | 5.564 | 5.592 | 200,156 | +0.00(+0.00%) |
Apr 05, 2019 | 5.555 | 5.607 | 5.480 | 5.592 | 84,049 | +0.01(+0.27%) |
Apr 04, 2019 | 5.584 | 5.614 | 5.525 | 5.577 | 67,409 | -0.05(-0.92%) |
Apr 03, 2019 | 5.629 | 5.629 | 5.570 | 5.629 | 110,800 | +0.05(+0.93%) |
Apr 02, 2019 | 5.570 | 5.607 | 5.510 | 5.577 | 102,962 | -0.01(-0.27%) |
Apr 01, 2019 | 5.599 | 5.615 | 5.547 | 5.592 | 101,688 | -0.01(-0.13%) |
Mar 29, 2019 | 5.599 | 5.637 | 5.488 | 5.599 | 184,774 | +0.02(+0.40%) |
Mar 28, 2019 | 5.584 | 5.644 | 5.406 | 5.577 | 173,705 | -0.03(-0.59%) |
Mar 27, 2019 | 5.558 | 5.629 | 5.543 | 5.610 | 88,069 | +0.03(+0.53%) |
Mar 26, 2019 | 5.603 | 5.654 | 5.491 | 5.580 | 91,976 | +0.04(+0.67%) |
Mar 25, 2019 | 5.595 | 5.617 | 5.499 | 5.543 | 78,894 | -0.04(-0.66%) |
Mar 22, 2019 | 5.662 | 5.677 | 5.462 | 5.580 | 172,044 | -0.16(-2.71%) |
Mar 21, 2019 | 5.632 | 5.758 | 5.573 | 5.736 | 195,841 | +0.10(+1.71%) |
Mar 20, 2019 | 5.558 | 5.669 | 5.558 | 5.640 | 76,239 | +0.03(+0.53%) |
Mar 19, 2019 | 5.721 | 5.721 | 5.484 | 5.610 | 107,180 | -0.10(-1.82%) |
Mar 18, 2019 | 5.603 | 5.751 | 5.601 | 5.714 | 81,971 | +0.07(+1.18%) |
Mar 15, 2019 | 5.580 | 5.647 | 5.558 | 5.647 | 108,219 | +0.08(+1.46%) |
Mar 14, 2019 | 5.662 | 5.662 | 5.543 | 5.566 | 90,726 | -0.08(-1.44%) |
Mar 13, 2019 | 5.729 | 5.780 | 5.529 | 5.647 | 183,360 | -0.04(-0.65%) |
Mar 12, 2019 | 5.610 | 5.721 | 5.595 | 5.684 | 212,442 | +0.01(+0.26%) |
Mar 11, 2019 | 5.743 | 5.752 | 5.606 | 5.669 | 74,402 | -0.01(-0.26%) |
Mar 08, 2019 | 5.647 | 5.692 | 5.454 | 5.684 | 121,308 | +0.03(+0.52%) |
Mar 07, 2019 | 5.780 | 5.780 | 5.588 | 5.654 | 83,172 | -0.13(-2.18%) |
Mar 06, 2019 | 5.958 | 5.958 | 5.780 | 5.780 | 81,009 | -0.18(-2.99%) |
Mar 05, 2019 | 5.936 | 6.002 | 5.871 | 5.958 | 87,630 | +0.02(+0.37%) |
Mar 04, 2019 | 5.929 | 5.981 | 5.892 | 5.936 | 105,129 | +0.03(+0.50%) |
Mar 01, 2019 | 5.966 | 6.025 | 5.810 | 5.906 | 98,773 | -0.09(-1.48%) |
Feb 28, 2019 | 6.151 | 6.151 | 5.973 | 5.995 | 137,951 | -0.16(-2.53%) |
Feb 27, 2019 | 6.299 | 6.299 | 6.092 | 6.151 | 136,103 | -0.12(-1.99%) |
Feb 26, 2019 | 5.980 | 6.276 | 5.899 | 6.276 | 148,498 | +0.30(+4.94%) |
Feb 25, 2019 | 5.833 | 6.017 | 5.685 | 5.980 | 207,077 | +0.07(+1.25%) |
Feb 22, 2019 | 5.700 | 5.988 | 5.700 | 5.907 | 119,458 | +0.21(+3.63%) |
Feb 21, 2019 | 5.700 | 5.752 | 5.633 | 5.700 | 62,952 | +0.00(+0.00%) |
Feb 20, 2019 | 5.752 | 5.814 | 5.611 | 5.700 | 108,146 | -0.08(-1.40%) |
Feb 19, 2019 | 5.456 | 5.781 | 5.456 | 5.781 | 267,928 | +0.33(+6.10%) |
Feb 15, 2019 | 5.346 | 5.471 | 5.346 | 5.449 | 124,876 | +0.12(+2.22%) |
Feb 14, 2019 | 5.257 | 5.382 | 5.224 | 5.331 | 103,392 | +0.07(+1.40%) |
Feb 13, 2019 | 5.139 | 5.286 | 5.139 | 5.257 | 116,266 | +0.11(+2.15%) |
Feb 12, 2019 | 5.161 | 5.168 | 5.094 | 5.146 | 101,528 | +0.04(+0.87%) |
Feb 11, 2019 | 5.080 | 5.168 | 5.021 | 5.102 | 94,633 | +0.01(+0.14%) |
Feb 08, 2019 | 5.021 | 5.139 | 4.925 | 5.094 | 212,235 | +0.05(+1.03%) |
Feb 07, 2019 | 4.991 | 5.065 | 4.917 | 5.043 | 130,194 | -0.02(-0.44%) |
Feb 06, 2019 | 5.058 | 5.070 | 4.984 | 5.065 | 113,086 | +0.00(+0.00%) |
Feb 05, 2019 | 5.021 | 5.094 | 4.954 | 5.065 | 141,823 | +0.04(+0.88%) |
Feb 04, 2019 | 4.903 | 5.028 | 4.888 | 5.021 | 84,707 | +0.13(+2.72%) |
Feb 01, 2019 | 4.991 | 5.043 | 4.821 | 4.888 | 169,707 | -0.16(-3.07%) |
Jan 31, 2019 | 5.028 | 5.043 | 4.932 | 5.043 | 149,548 | +0.04(+0.74%) |
Jan 30, 2019 | 4.976 | 5.021 | 4.880 | 5.006 | 144,306 | +0.11(+2.32%) |
Jan 29, 2019 | 5.003 | 5.032 | 4.860 | 4.892 | 129,156 | -0.13(-2.63%) |
Jan 28, 2019 | 5.017 | 5.142 | 4.988 | 5.025 | 90,506 | -0.04(-0.87%) |
Jan 25, 2019 | 5.069 | 5.105 | 5.032 | 5.069 | 103,865 | +0.06(+1.17%) |
Jan 24, 2019 | 4.929 | 5.040 | 4.922 | 5.010 | 110,209 | +0.04(+0.89%) |
Jan 23, 2019 | 4.966 | 5.017 | 4.804 | 4.966 | 179,726 | +0.01(+0.15%) |
Jan 22, 2019 | 5.105 | 5.105 | 4.944 | 4.959 | 132,670 | -0.15(-3.02%) |
Jan 18, 2019 | 5.113 | 5.157 | 5.069 | 5.113 | 116,117 | -0.01(-0.29%) |
Jan 17, 2019 | 5.083 | 5.164 | 5.047 | 5.128 | 67,217 | +0.02(+0.43%) |
Jan 16, 2019 | 5.091 | 5.142 | 5.047 | 5.105 | 89,272 | +0.00(+0.00%) |
Jan 15, 2019 | 5.164 | 5.194 | 5.054 | 5.105 | 111,137 | +0.01(+0.14%) |
Jan 14, 2019 | 5.135 | 5.135 | 5.007 | 5.098 | 88,966 | +0.01(+0.29%) |
Jan 11, 2019 | 5.105 | 5.164 | 5.032 | 5.083 | 108,902 | +0.01(+0.14%) |
Jan 10, 2019 | 5.017 | 5.091 | 4.995 | 5.076 | 86,811 | +0.04(+0.73%) |
Jan 09, 2019 | 5.054 | 5.069 | 4.952 | 5.039 | 118,602 | +0.01(+0.15%) |
Jan 08, 2019 | 4.959 | 5.047 | 4.920 | 5.032 | 103,970 | +0.15(+3.01%) |
Jan 07, 2019 | 4.679 | 4.907 | 4.672 | 4.885 | 105,330 | +0.24(+5.22%) |
Jan 04, 2019 | 4.804 | 4.848 | 4.628 | 4.643 | 178,872 | -0.07(-1.56%) |
Jan 03, 2019 | 4.555 | 4.768 | 4.500 | 4.716 | 383,624 | +0.17(+3.72%) |
Jan 02, 2019 | 4.327 | 4.650 | 4.268 | 4.547 | 210,151 | +0.21(+4.92%) |
Dec 31, 2018 | 4.246 | 4.364 | 4.195 | 4.334 | 127,960 | +0.07(+1.72%) |
Dec 28, 2018 | 4.217 | 4.297 | 4.187 | 4.261 | 193,710 | +0.00(+0.05%) |
Dec 27, 2018 | 4.295 | 4.332 | 4.127 | 4.258 | 105,457 | -0.01(-0.34%) |
Dec 26, 2018 | 4.040 | 4.433 | 4.040 | 4.273 | 255,799 | +0.24(+5.96%) |
Dec 24, 2018 | 4.076 | 4.113 | 4.018 | 4.033 | 126,523 | -0.09(-2.29%) |
Dec 21, 2018 | 4.237 | 4.353 | 4.120 | 4.127 | 325,992 | -0.15(-3.41%) |
Dec 20, 2018 | 4.295 | 4.368 | 4.207 | 4.273 | 262,856 | -0.05(-1.18%) |
Dec 19, 2018 | 4.404 | 4.453 | 4.295 | 4.324 | 214,372 | -0.04(-1.00%) |
Dec 18, 2018 | 4.506 | 4.550 | 4.368 | 4.368 | 302,858 | -0.14(-3.07%) |
Dec 17, 2018 | 4.564 | 4.732 | 4.469 | 4.506 | 264,975 | -0.15(-3.13%) |
Dec 14, 2018 | 4.739 | 4.826 | 4.528 | 4.651 | 235,599 | -0.07(-1.39%) |
Dec 13, 2018 | 4.717 | 4.841 | 4.681 | 4.717 | 134,555 | +0.00(+0.00%) |
Dec 12, 2018 | 4.768 | 4.979 | 4.688 | 4.717 | 266,125 | -0.02(-0.46%) |
Dec 11, 2018 | 4.579 | 4.775 | 4.571 | 4.739 | 137,216 | +0.17(+3.83%) |
Dec 10, 2018 | 4.579 | 4.695 | 4.528 | 4.564 | 125,457 | -0.07(-1.42%) |
Dec 07, 2018 | 4.790 | 4.914 | 4.601 | 4.630 | 174,467 | -0.10(-2.15%) |
Dec 06, 2018 | 4.768 | 4.812 | 4.608 | 4.732 | 171,667 | -0.02(-0.46%) |
Dec 04, 2018 | 4.877 | 4.928 | 4.717 | 4.753 | 203,590 | -0.09(-1.80%) |
Dec 03, 2018 | 4.957 | 5.008 | 4.826 | 4.841 | 254,620 | -0.09(-1.92%) |
Nov 30, 2018 | 4.972 | 4.972 | 4.877 | 4.935 | 156,745 | -0.07(-1.31%) |
Nov 29, 2018 | 4.935 | 5.045 | 4.877 | 5.001 | 162,188 | +0.10(+2.08%) |
Nov 28, 2018 | 4.986 | 4.986 | 4.870 | 4.899 | 169,645 | -0.09(-1.74%) |
Nov 27, 2018 | 5.080 | 5.080 | 4.950 | 4.986 | 119,941 | -0.09(-1.71%) |
Nov 26, 2018 | 5.072 | 5.141 | 5.065 | 5.072 | 131,405 | +0.00(+0.00%) |
Nov 23, 2018 | 5.094 | 5.152 | 5.058 | 5.072 | 37,920 | -0.08(-1.54%) |
Nov 21, 2018 | 5.152 | 5.152 | 5.152 | 0 | +0.07(+1.42%) | |
Nov 20, 2018 | 5.109 | 5.188 | 5.022 | 5.080 | 170,249 | -0.12(-2.36%) |
Nov 19, 2018 | 5.210 | 5.326 | 5.166 | 5.202 | 107,898 | +0.01(+0.28%) |
Nov 16, 2018 | 5.087 | 5.282 | 5.065 | 5.188 | 219,495 | +0.10(+1.99%) |
Nov 15, 2018 | 5.116 | 5.156 | 5.051 | 5.087 | 106,528 | +0.01(+0.28%) |
Nov 14, 2018 | 5.116 | 5.166 | 5.029 | 5.072 | 98,599 | -0.04(-0.71%) |
Nov 13, 2018 | 5.044 | 5.246 | 5.044 | 5.109 | 207,411 | +0.04(+0.71%) |
Nov 12, 2018 | 5.166 | 5.166 | 5.022 | 5.072 | 122,467 | -0.07(-1.40%) |
Nov 09, 2018 | 5.304 | 5.347 | 5.065 | 5.145 | 249,111 | -0.17(-3.13%) |
Nov 08, 2018 | 5.426 | 5.444 | 5.311 | 5.311 | 72,863 | -0.12(-2.26%) |
Nov 07, 2018 | 5.354 | 5.484 | 5.354 | 5.434 | 74,440 | +0.09(+1.62%) |
Nov 06, 2018 | 5.347 | 5.376 | 5.347 | 5.347 | 102,989 | +0.00(+0.00%) |
Nov 05, 2018 | 5.354 | 5.419 | 5.347 | 5.347 | 72,445 | +0.00(+0.00%) |
Nov 02, 2018 | 5.347 | 5.405 | 5.347 | 5.347 | 75,010 | -0.01(-0.27%) |
Nov 01, 2018 | 5.361 | 5.405 | 5.347 | 5.361 | 121,426 | +0.00(+0.00%) |
Oct 31, 2018 | 5.448 | 5.448 | 5.354 | 5.361 | 173,561 | -0.01(-0.13%) |
Oct 30, 2018 | 5.383 | 5.434 | 5.354 | 5.369 | 106,849 | +0.01(+0.20%) |
Oct 29, 2018 | 5.386 | 5.480 | 5.358 | 5.358 | 148,551 | -0.02(-0.40%) |
Oct 26, 2018 | 5.379 | 5.429 | 5.365 | 5.379 | 147,649 | -0.01(-0.27%) |
Oct 25, 2018 | 5.394 | 5.458 | 5.386 | 5.394 | 55,338 | +0.01(+0.27%) |
Oct 24, 2018 | 5.451 | 5.544 | 5.379 | 5.379 | 204,555 | -0.06(-1.19%) |
Oct 23, 2018 | 5.623 | 5.645 | 5.386 | 5.444 | 156,327 | -0.11(-1.94%) |
Oct 22, 2018 | 5.695 | 5.695 | 5.523 | 5.551 | 122,277 | -0.01(-0.26%) |
Oct 19, 2018 | 5.386 | 5.573 | 5.386 | 5.566 | 140,399 | +0.18(+3.33%) |
Oct 18, 2018 | 5.451 | 5.451 | 5.379 | 5.386 | 113,106 | -0.09(-1.70%) |
Oct 17, 2018 | 5.594 | 5.609 | 5.451 | 5.480 | 124,292 | -0.08(-1.42%) |
Oct 16, 2018 | 5.501 | 5.632 | 5.487 | 5.559 | 117,577 | +0.07(+1.31%) |
Oct 15, 2018 | 5.616 | 5.616 | 5.444 | 5.487 | 130,574 | -0.06(-1.03%) |
Oct 12, 2018 | 5.480 | 5.602 | 5.465 | 5.544 | 187,525 | +0.10(+1.84%) |
Oct 11, 2018 | 5.379 | 5.738 | 5.379 | 5.444 | 234,463 | +0.16(+3.12%) |
Oct 10, 2018 | 5.666 | 5.666 | 5.256 | 5.279 | 370,584 | -0.40(-7.07%) |
Oct 09, 2018 | 5.731 | 5.781 | 5.652 | 5.681 | 68,104 | -0.06(-1.00%) |
Oct 08, 2018 | 5.831 | 5.845 | 5.693 | 5.738 | 43,944 | +0.00(+0.00%) |
Oct 05, 2018 | 5.752 | 5.831 | 5.716 | 5.738 | 101,082 | -0.06(-0.99%) |
Oct 04, 2018 | 5.788 | 5.838 | 5.652 | 5.795 | 188,438 | -0.01(-0.25%) |
Oct 03, 2018 | 5.716 | 5.838 | 5.673 | 5.810 | 184,071 | +0.08(+1.38%) |
Oct 02, 2018 | 5.810 | 5.824 | 5.709 | 5.731 | 112,060 | -0.05(-0.87%) |
Oct 01, 2018 | 5.731 | 5.845 | 5.724 | 5.781 | 114,156 | +0.07(+1.26%) |
Sep 28, 2018 | 5.824 | 5.867 | 5.695 | 5.709 | 163,125 | -0.15(-2.57%) |
Sep 27, 2018 | 5.924 | 5.926 | 5.831 | 5.860 | 97,557 | -0.05(-0.91%) |
Sep 26, 2018 | 5.999 | 6.007 | 5.900 | 5.914 | 73,258 | -0.04(-0.72%) |
Sep 25, 2018 | 5.928 | 6.042 | 5.928 | 5.957 | 105,748 | +0.04(+0.72%) |
Sep 24, 2018 | 5.985 | 6.049 | 5.885 | 5.914 | 79,786 | -0.07(-1.19%) |
Sep 21, 2018 | 5.857 | 5.992 | 5.857 | 5.985 | 81,122 | +0.12(+2.07%) |
Sep 20, 2018 | 6.021 | 6.021 | 5.843 | 5.864 | 108,401 | -0.09(-1.44%) |
Sep 19, 2018 | 5.971 | 6.072 | 5.949 | 5.949 | 75,917 | -0.01(-0.24%) |
Sep 18, 2018 | 6.021 | 6.106 | 5.957 | 5.964 | 78,340 | -0.04(-0.59%) |
Sep 17, 2018 | 5.992 | 6.085 | 5.957 | 5.999 | 79,821 | +0.05(+0.84%) |
Sep 14, 2018 | 6.042 | 6.056 | 5.949 | 5.949 | 72,982 | -0.09(-1.42%) |
Sep 13, 2018 | 6.021 | 6.099 | 6.014 | 6.035 | 82,383 | +0.01(+0.24%) |
Sep 12, 2018 | 6.113 | 6.113 | 6.014 | 6.021 | 90,509 | +0.01(+0.12%) |
Sep 11, 2018 | 5.914 | 6.078 | 5.885 | 6.014 | 105,285 | +0.09(+1.44%) |
Sep 10, 2018 | 5.907 | 5.985 | 5.864 | 5.928 | 59,177 | +0.03(+0.48%) |
Sep 07, 2018 | 5.957 | 6.014 | 5.878 | 5.900 | 192,841 | -0.15(-2.47%) |
Sep 06, 2018 | 6.270 | 6.270 | 6.035 | 6.049 | 160,688 | -0.25(-3.96%) |
Sep 05, 2018 | 6.284 | 6.327 | 6.199 | 6.299 | 105,119 | -0.04(-0.56%) |
Sep 04, 2018 | 6.320 | 6.334 | 6.284 | 6.334 | 75,620 | +0.04(+0.57%) |
Aug 31, 2018 | 6.299 | 6.299 | 6.299 | 0 | -0.09(-1.45%) | |
Aug 30, 2018 | 6.413 | 6.427 | 6.320 | 6.391 | 67,431 | +0.08(+1.23%) |
Aug 29, 2018 | 6.406 | 6.406 | 6.313 | 6.313 | 56,702 | -0.03(-0.45%) |
Aug 28, 2018 | 6.413 | 6.414 | 6.293 | 6.342 | 92,579 | -0.03(-0.45%) |
Aug 27, 2018 | 6.320 | 6.406 | 6.320 | 6.370 | 90,828 | +0.01(+0.22%) |
Aug 24, 2018 | 6.342 | 6.384 | 6.285 | 6.356 | 69,357 | +0.03(+0.45%) |
Aug 23, 2018 | 6.313 | 6.349 | 6.242 | 6.328 | 77,786 | +0.01(+0.22%) |
Aug 22, 2018 | 6.349 | 6.377 | 6.313 | 6.313 | 75,257 | -0.02(-0.34%) |
Aug 21, 2018 | 6.342 | 6.384 | 6.329 | 6.335 | 55,013 | -0.01(-0.22%) |
Aug 20, 2018 | 6.313 | 6.391 | 6.313 | 6.349 | 35,191 | +0.06(+0.90%) |
Aug 17, 2018 | 6.342 | 6.406 | 6.037 | 6.292 | 331,140 | -0.06(-0.89%) |
Aug 16, 2018 | 6.391 | 6.418 | 6.349 | 6.349 | 96,664 | -0.04(-0.56%) |
Aug 15, 2018 | 6.491 | 6.505 | 6.384 | 6.384 | 79,391 | -0.09(-1.42%) |
Aug 14, 2018 | 6.526 | 6.526 | 6.441 | 6.477 | 79,910 | +0.04(+0.66%) |
Aug 13, 2018 | 6.469 | 6.505 | 6.391 | 6.434 | 92,249 | -0.09(-1.41%) |
Aug 10, 2018 | 6.555 | 6.576 | 6.477 | 6.526 | 69,921 | +0.02(+0.33%) |
Aug 09, 2018 | 6.484 | 6.555 | 6.427 | 6.505 | 76,858 | -0.01(-0.22%) |
Aug 08, 2018 | 6.526 | 6.547 | 6.455 | 6.519 | 56,981 | -0.01(-0.11%) |
Aug 07, 2018 | 6.633 | 6.633 | 6.427 | 6.526 | 89,070 | +0.03(+0.44%) |
Aug 06, 2018 | 6.469 | 6.597 | 6.448 | 6.498 | 64,823 | +0.06(+0.88%) |
Aug 03, 2018 | 6.448 | 6.505 | 6.420 | 6.441 | 50,185 | -0.04(-0.66%) |
Aug 02, 2018 | 6.462 | 6.540 | 6.398 | 6.484 | 87,666 | +0.05(+0.77%) |
Aug 01, 2018 | 6.526 | 6.555 | 6.413 | 6.434 | 94,267 | -0.11(-1.73%) |
Jul 31, 2018 | 6.569 | 6.587 | 6.462 | 6.547 | 77,917 | -0.02(-0.32%) |
Jul 30, 2018 | 6.498 | 6.625 | 6.498 | 6.569 | 72,278 | +0.08(+1.17%) |
Jul 27, 2018 | 6.605 | 6.626 | 6.450 | 6.493 | 93,199 | -0.09(-1.39%) |
Jul 26, 2018 | 6.570 | 6.619 | 6.542 | 6.584 | 72,676 | +0.04(+0.65%) |
Jul 25, 2018 | 6.612 | 6.612 | 6.500 | 6.542 | 109,712 | -0.11(-1.59%) |
Jul 24, 2018 | 6.648 | 6.662 | 6.556 | 6.648 | 124,604 | +0.06(+0.86%) |
Jul 23, 2018 | 6.493 | 6.626 | 6.464 | 6.591 | 111,272 | +0.08(+1.19%) |
Jul 20, 2018 | 6.429 | 6.542 | 6.368 | 6.514 | 146,711 | +0.16(+2.55%) |
Jul 19, 2018 | 6.415 | 6.415 | 6.337 | 6.352 | 53,197 | -0.01(-0.22%) |
Jul 18, 2018 | 6.366 | 6.380 | 6.274 | 6.366 | 97,932 | +0.00(+0.00%) |
Jul 17, 2018 | 6.330 | 6.366 | 6.295 | 6.366 | 58,336 | +0.04(+0.56%) |
Jul 16, 2018 | 6.478 | 6.478 | 6.246 | 6.330 | 184,497 | -0.11(-1.64%) |
Jul 13, 2018 | 6.429 | 6.485 | 6.429 | 6.436 | 59,847 | -0.03(-0.44%) |
Jul 12, 2018 | 6.436 | 6.521 | 6.422 | 6.464 | 82,006 | +0.04(+0.55%) |
Jul 11, 2018 | 6.471 | 6.529 | 6.415 | 6.429 | 53,541 | -0.10(-1.51%) |
Jul 10, 2018 | 6.478 | 6.584 | 6.474 | 6.528 | 60,789 | +0.07(+1.09%) |
Jul 09, 2018 | 6.591 | 6.591 | 6.415 | 6.457 | 202,993 | -0.05(-0.76%) |
Jul 06, 2018 | 6.521 | 6.612 | 6.464 | 6.507 | 95,301 | +0.00(+0.00%) |
Jul 05, 2018 | 6.570 | 6.578 | 6.500 | 6.507 | 57,142 | -0.04(-0.54%) |
Jul 03, 2018 | 6.542 | 6.542 | 6.542 | 0 | +0.05(+0.76%) | |
Jul 02, 2018 | 6.563 | 6.563 | 6.471 | 6.493 | 60,509 | -0.08(-1.29%) |
Jun 29, 2018 | 6.584 | 6.676 | 6.556 | 6.577 | 90,820 | -0.03(-0.43%) |
Jun 28, 2018 | 6.683 | 6.683 | 6.574 | 6.605 | 86,581 | -0.05(-0.70%) |
Jun 27, 2018 | 6.490 | 6.687 | 6.490 | 6.652 | 142,421 | +0.12(+1.83%) |
Jun 26, 2018 | 6.385 | 6.554 | 6.385 | 6.532 | 83,970 | +0.16(+2.53%) |
Jun 25, 2018 | 6.420 | 6.420 | 6.280 | 6.371 | 164,176 | -0.04(-0.66%) |
Jun 22, 2018 | 6.575 | 6.575 | 6.392 | 6.413 | 98,987 | +0.04(+0.66%) |
Jun 21, 2018 | 6.448 | 6.462 | 6.371 | 6.371 | 62,404 | -0.08(-1.30%) |
Jun 20, 2018 | 6.483 | 6.525 | 6.455 | 6.455 | 62,180 | -0.04(-0.54%) |
Jun 19, 2018 | 6.455 | 6.532 | 6.455 | 6.490 | 61,081 | +0.01(+0.22%) |
Jun 18, 2018 | 6.455 | 6.561 | 6.434 | 6.476 | 156,050 | +0.05(+0.76%) |
Jun 15, 2018 | 6.427 | 6.322 | 6.427 | 175,943 | +0.06(+0.88%) | |
Jun 14, 2018 | 6.336 | 6.413 | 6.336 | 6.371 | 90,808 | +0.04(+0.55%) |
Jun 13, 2018 | 6.350 | 6.406 | 6.336 | 6.336 | 133,261 | -0.04(-0.55%) |
Jun 12, 2018 | 6.399 | 6.511 | 6.357 | 6.371 | 102,075 | -0.04(-0.55%) |
Jun 11, 2018 | 6.392 | 6.456 | 6.350 | 6.406 | 226,636 | -0.04(-0.54%) |
Jun 08, 2018 | 6.525 | 6.567 | 6.406 | 6.441 | 88,318 | -0.07(-1.08%) |
Jun 07, 2018 | 6.540 | 6.627 | 6.490 | 6.511 | 135,274 | -0.04(-0.64%) |
Jun 06, 2018 | 6.554 | 6.554 | 83,487 | -0.07(-1.06%) | ||
Jun 05, 2018 | 6.540 | 6.722 | 6.540 | 6.624 | 147,222 | +0.07(+1.07%) |
Jun 04, 2018 | 6.813 | 6.883 | 6.532 | 6.554 | 232,978 | -0.27(-4.01%) |
Jun 01, 2018 | 6.929 | 6.946 | 6.813 | 6.827 | 58,704 | -0.08(-1.22%) |
May 31, 2018 | 6.897 | 6.940 | 6.883 | 6.911 | 72,025 | -0.01(-0.10%) |
May 30, 2018 | 6.806 | 6.946 | 6.799 | 6.918 | 93,174 | +0.15(+2.23%) |
May 29, 2018 | 6.761 | 6.851 | 6.755 | 6.768 | 122,974 | +0.02(+0.31%) |
May 25, 2018 | 6.747 | 6.747 | 6.747 | 0 | -0.24(-3.49%) | |
May 24, 2018 | 6.907 | 7.047 | 6.844 | 6.991 | 68,268 | +0.08(+1.11%) |
May 23, 2018 | 6.872 | 6.914 | 6.837 | 6.914 | 41,512 | +0.02(+0.30%) |
May 22, 2018 | 7.047 | 7.047 | 6.830 | 6.893 | 120,638 | -0.15(-2.18%) |
May 21, 2018 | 7.026 | 7.047 | 6.994 | 7.047 | 63,307 | +0.05(+0.70%) |
May 18, 2018 | 7.054 | 7.054 | 6.984 | 6.998 | 73,091 | -0.03(-0.50%) |
May 17, 2018 | 6.977 | 7.047 | 6.960 | 7.033 | 117,695 | +0.08(+1.10%) |
May 16, 2018 | 6.893 | 6.970 | 6.855 | 6.956 | 136,397 | +0.03(+0.40%) |
May 15, 2018 | 6.879 | 6.935 | 6.854 | 6.928 | 100,947 | +0.06(+0.81%) |
May 14, 2018 | 6.837 | 6.883 | 6.782 | 6.872 | 85,035 | +0.10(+1.44%) |
May 11, 2018 | 6.782 | 6.837 | 6.770 | 6.775 | 120,503 | -0.08(-1.12%) |
May 10, 2018 | 6.802 | 6.893 | 6.782 | 6.851 | 157,405 | +0.07(+1.03%) |
May 09, 2018 | 6.768 | 6.823 | 6.712 | 6.782 | 169,949 | +0.02(+0.31%) |
May 08, 2018 | 6.789 | 6.795 | 6.663 | 6.761 | 128,338 | -0.02(-0.31%) |
May 07, 2018 | 6.719 | 6.865 | 6.719 | 6.782 | 221,491 | +0.08(+1.14%) |
May 04, 2018 | 6.705 | 6.747 | 6.642 | 6.705 | 109,130 | +0.01(+0.10%) |
May 03, 2018 | 6.795 | 6.823 | 6.642 | 6.698 | 138,047 | -0.14(-2.04%) |
May 02, 2018 | 6.977 | 6.977 | 6.789 | 6.837 | 201,918 | -0.12(-1.71%) |