Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.161 | 7.310 | 7.125 | 7.268 | 629,181 | +0.11(+1.59%) |
Apr 29, 2019 | 7.097 | 7.175 | 7.033 | 7.154 | 390,119 | +0.06(+0.80%) |
Apr 26, 2019 | 7.161 | 7.191 | 7.082 | 7.097 | 259,502 | -0.04(-0.50%) |
Apr 25, 2019 | 7.232 | 7.232 | 7.068 | 7.132 | 333,146 | -0.10(-1.38%) |
Apr 24, 2019 | 7.182 | 7.253 | 7.147 | 7.232 | 452,027 | +0.09(+1.30%) |
Apr 23, 2019 | 7.090 | 7.204 | 7.061 | 7.139 | 561,083 | +0.08(+1.11%) |
Apr 22, 2019 | 7.189 | 7.218 | 7.036 | 7.061 | 523,183 | -0.13(-1.78%) |
Apr 18, 2019 | 6.990 | 7.232 | 6.961 | 7.189 | 641,246 | +0.21(+2.96%) |
Apr 17, 2019 | 7.090 | 7.111 | 6.947 | 6.983 | 510,640 | -0.11(-1.51%) |
Apr 16, 2019 | 7.075 | 7.207 | 7.047 | 7.090 | 805,328 | +0.06(+0.91%) |
Apr 15, 2019 | 6.997 | 7.047 | 6.911 | 7.025 | 589,940 | +0.09(+1.23%) |
Apr 12, 2019 | 7.033 | 7.033 | 6.805 | 6.940 | 444,058 | -0.10(-1.42%) |
Apr 11, 2019 | 7.025 | 7.075 | 6.997 | 7.040 | 310,564 | +0.01(+0.20%) |
Apr 10, 2019 | 6.961 | 7.047 | 6.933 | 7.025 | 611,313 | +0.08(+1.13%) |
Apr 09, 2019 | 6.968 | 7.018 | 6.947 | 6.947 | 355,543 | -0.03(-0.41%) |
Apr 08, 2019 | 7.033 | 7.033 | 6.926 | 6.976 | 380,094 | -0.06(-0.81%) |
Apr 05, 2019 | 7.033 | 7.068 | 6.997 | 7.033 | 314,237 | +0.04(+0.51%) |
Apr 04, 2019 | 6.976 | 7.033 | 6.947 | 6.997 | 536,878 | +0.01(+0.10%) |
Apr 03, 2019 | 7.068 | 7.068 | 6.883 | 6.990 | 302,901 | -0.04(-0.51%) |
Apr 02, 2019 | 7.047 | 7.047 | 6.897 | 7.025 | 346,723 | +0.03(+0.41%) |
Apr 01, 2019 | 7.018 | 7.040 | 6.911 | 6.997 | 444,225 | +0.00(+0.00%) |
Mar 29, 2019 | 7.004 | 7.054 | 6.947 | 6.997 | 751,419 | -0.01(-0.20%) |
Mar 28, 2019 | 6.840 | 7.075 | 6.805 | 7.011 | 896,015 | +0.19(+2.82%) |
Mar 27, 2019 | 6.911 | 6.940 | 6.769 | 6.819 | 617,258 | -0.07(-1.03%) |
Mar 26, 2019 | 6.840 | 6.933 | 6.790 | 6.890 | 444,611 | +0.09(+1.26%) |
Mar 25, 2019 | 6.733 | 6.847 | 6.669 | 6.805 | 690,796 | +0.09(+1.27%) |
Mar 22, 2019 | 6.859 | 6.893 | 6.719 | 6.719 | 751,447 | -0.13(-1.83%) |
Mar 21, 2019 | 6.852 | 6.897 | 6.810 | 6.845 | 876,100 | +0.03(+0.51%) |
Mar 20, 2019 | 6.740 | 6.848 | 6.698 | 6.810 | 1,217,129 | +0.08(+1.24%) |
Mar 19, 2019 | 6.831 | 6.880 | 6.690 | 6.726 | 760,923 | -0.08(-1.23%) |
Mar 18, 2019 | 6.824 | 6.914 | 6.705 | 6.810 | 1,267,499 | -0.01(-0.20%) |
Mar 15, 2019 | 6.907 | 6.942 | 6.817 | 6.824 | 1,764,890 | -0.07(-1.01%) |
Mar 14, 2019 | 6.831 | 7.005 | 6.810 | 6.893 | 6,147,834 | -0.61(-8.18%) |
Mar 13, 2019 | 7.305 | 7.689 | 7.117 | 7.507 | 1,666,839 | +0.24(+3.26%) |
Mar 12, 2019 | 7.221 | 7.507 | 7.221 | 7.270 | 1,105,301 | +0.06(+0.87%) |
Mar 11, 2019 | 7.152 | 7.242 | 7.131 | 7.207 | 542,870 | +0.08(+1.08%) |
Mar 08, 2019 | 7.110 | 7.239 | 7.040 | 7.131 | 255,259 | +0.05(+0.69%) |
Mar 07, 2019 | 7.110 | 7.221 | 7.034 | 7.082 | 258,824 | +0.06(+0.79%) |
Mar 06, 2019 | 7.033 | 7.068 | 6.977 | 7.026 | 227,053 | +0.00(+0.00%) |
Mar 05, 2019 | 7.012 | 7.054 | 7.005 | 7.026 | 141,032 | +0.01(+0.20%) |
Mar 04, 2019 | 7.110 | 7.117 | 6.949 | 7.012 | 241,823 | -0.07(-0.99%) |
Mar 01, 2019 | 7.207 | 7.214 | 7.040 | 7.082 | 140,600 | -0.10(-1.46%) |
Feb 28, 2019 | 7.270 | 7.368 | 7.166 | 7.187 | 211,268 | -0.08(-1.06%) |
Feb 27, 2019 | 7.180 | 7.333 | 7.103 | 7.263 | 209,126 | +0.10(+1.36%) |
Feb 26, 2019 | 7.361 | 7.431 | 7.082 | 7.166 | 314,699 | -0.20(-2.65%) |
Feb 25, 2019 | 7.368 | 7.424 | 7.328 | 7.361 | 171,990 | +0.01(+0.19%) |
Feb 22, 2019 | 7.235 | 7.389 | 7.235 | 7.347 | 135,871 | +0.12(+1.64%) |
Feb 21, 2019 | 7.333 | 7.410 | 7.131 | 7.228 | 285,087 | -0.16(-2.17%) |
Feb 20, 2019 | 7.368 | 7.480 | 7.326 | 7.389 | 283,176 | +0.00(+0.00%) |
Feb 19, 2019 | 7.291 | 7.445 | 7.291 | 7.389 | 187,403 | +0.10(+1.34%) |
Feb 15, 2019 | 7.284 | 7.326 | 7.218 | 7.291 | 155,936 | +0.02(+0.29%) |
Feb 14, 2019 | 7.159 | 7.368 | 7.157 | 7.270 | 133,357 | +0.10(+1.36%) |
Feb 13, 2019 | 7.068 | 7.187 | 6.991 | 7.173 | 187,536 | +0.10(+1.48%) |
Feb 12, 2019 | 7.263 | 7.270 | 6.977 | 7.068 | 297,984 | -0.22(-3.06%) |
Feb 11, 2019 | 6.977 | 7.305 | 6.977 | 7.291 | 354,161 | +0.33(+4.71%) |
Feb 08, 2019 | 6.970 | 6.984 | 6.886 | 6.963 | 251,390 | +0.01(+0.10%) |
Feb 07, 2019 | 6.907 | 6.977 | 6.890 | 6.956 | 94,595 | +0.04(+0.61%) |
Feb 06, 2019 | 6.914 | 6.942 | 6.831 | 6.914 | 106,976 | +0.00(+0.00%) |
Feb 05, 2019 | 6.873 | 6.935 | 6.843 | 6.914 | 162,745 | +0.04(+0.61%) |
Feb 04, 2019 | 6.747 | 6.897 | 6.635 | 6.873 | 270,480 | +0.14(+2.07%) |
Feb 01, 2019 | 6.719 | 6.761 | 6.656 | 6.733 | 192,627 | +0.04(+0.63%) |
Jan 31, 2019 | 6.768 | 6.831 | 6.670 | 6.691 | 362,398 | -0.08(-1.24%) |
Jan 30, 2019 | 6.691 | 6.886 | 6.691 | 6.775 | 228,594 | +0.06(+0.94%) |
Jan 29, 2019 | 6.691 | 6.754 | 6.684 | 6.712 | 148,307 | +0.00(+0.00%) |
Jan 28, 2019 | 6.712 | 6.747 | 6.649 | 6.712 | 171,720 | -0.01(-0.10%) |
Jan 25, 2019 | 6.719 | 6.754 | 6.649 | 6.719 | 241,787 | -0.01(-0.10%) |
Jan 24, 2019 | 6.733 | 6.747 | 6.663 | 6.726 | 183,714 | -0.01(-0.10%) |
Jan 23, 2019 | 6.712 | 6.733 | 6.663 | 6.733 | 150,918 | +0.07(+1.05%) |
Jan 22, 2019 | 6.663 | 6.705 | 6.573 | 6.663 | 159,019 | +0.01(+0.10%) |
Jan 18, 2019 | 6.670 | 6.726 | 6.593 | 6.656 | 208,822 | +0.00(+0.00%) |
Jan 17, 2019 | 6.628 | 6.859 | 6.628 | 6.656 | 161,093 | +0.08(+1.17%) |
Jan 16, 2019 | 6.496 | 6.635 | 6.384 | 6.580 | 132,097 | +0.10(+1.62%) |
Jan 15, 2019 | 6.489 | 6.559 | 6.405 | 6.475 | 103,756 | -0.03(-0.54%) |
Jan 14, 2019 | 6.628 | 6.698 | 6.496 | 6.510 | 125,093 | -0.13(-1.89%) |
Jan 11, 2019 | 6.621 | 6.719 | 6.566 | 6.635 | 227,168 | +0.08(+1.17%) |
Jan 10, 2019 | 6.503 | 6.580 | 6.454 | 6.559 | 118,788 | +0.08(+1.18%) |
Jan 09, 2019 | 6.489 | 6.552 | 6.385 | 6.482 | 238,220 | +0.00(+0.00%) |
Jan 08, 2019 | 6.447 | 6.559 | 6.328 | 6.482 | 254,646 | +0.10(+1.64%) |
Jan 07, 2019 | 6.363 | 6.419 | 6.307 | 6.377 | 271,008 | +0.06(+0.88%) |
Jan 04, 2019 | 6.293 | 6.440 | 6.279 | 6.321 | 185,461 | +0.06(+0.89%) |
Jan 03, 2019 | 6.238 | 6.335 | 6.210 | 6.266 | 149,406 | +0.03(+0.45%) |
Jan 02, 2019 | 6.161 | 6.252 | 6.042 | 6.238 | 113,885 | +0.03(+0.56%) |
Dec 31, 2018 | 6.154 | 6.210 | 6.007 | 6.203 | 188,614 | +0.07(+1.14%) |
Dec 28, 2018 | 6.028 | 6.307 | 5.986 | 6.133 | 443,874 | +0.11(+1.85%) |
Dec 27, 2018 | 5.868 | 6.035 | 5.840 | 6.021 | 234,280 | +0.11(+1.89%) |
Dec 26, 2018 | 6.007 | 6.105 | 5.826 | 5.910 | 336,302 | -0.10(-1.63%) |
Dec 24, 2018 | 6.273 | 6.273 | 5.986 | 6.007 | 200,940 | -0.13(-2.16%) |
Dec 21, 2018 | 5.840 | 6.160 | 5.840 | 6.140 | 919,650 | +0.29(+5.02%) |
Dec 20, 2018 | 6.003 | 6.003 | 5.560 | 5.847 | 918,346 | -0.25(-4.03%) |
Dec 19, 2018 | 6.147 | 6.235 | 6.065 | 6.092 | 288,973 | -0.01(-0.11%) |
Dec 18, 2018 | 6.140 | 6.171 | 5.949 | 6.099 | 304,490 | -0.01(-0.22%) |
Dec 17, 2018 | 6.154 | 6.235 | 5.874 | 6.113 | 482,457 | -0.08(-1.32%) |
Dec 14, 2018 | 6.106 | 6.242 | 6.106 | 6.195 | 300,784 | +0.08(+1.23%) |
Dec 13, 2018 | 6.140 | 6.195 | 6.085 | 6.119 | 608,765 | -0.02(-0.33%) |
Dec 12, 2018 | 6.119 | 6.208 | 6.065 | 6.140 | 1,843,929 | -0.37(-5.66%) |
Dec 11, 2018 | 6.624 | 6.788 | 6.502 | 6.508 | 233,178 | -0.07(-1.04%) |
Dec 10, 2018 | 6.617 | 6.656 | 6.406 | 6.577 | 180,108 | -0.05(-0.72%) |
Dec 07, 2018 | 6.693 | 6.795 | 6.604 | 6.624 | 130,310 | -0.12(-1.82%) |
Dec 06, 2018 | 6.577 | 6.754 | 6.502 | 6.747 | 190,693 | +0.14(+2.17%) |
Dec 04, 2018 | 6.577 | 6.617 | 6.433 | 6.604 | 228,227 | +0.04(+0.62%) |
Dec 03, 2018 | 6.502 | 6.577 | 6.478 | 6.563 | 73,034 | +0.10(+1.58%) |
Nov 30, 2018 | 6.495 | 6.536 | 6.399 | 6.461 | 220,751 | -0.03(-0.53%) |
Nov 29, 2018 | 6.515 | 6.549 | 6.478 | 6.495 | 123,230 | +0.01(+0.21%) |
Nov 28, 2018 | 6.426 | 6.515 | 6.406 | 6.481 | 154,911 | +0.03(+0.53%) |
Nov 27, 2018 | 6.433 | 6.488 | 6.406 | 6.447 | 106,274 | +0.01(+0.11%) |
Nov 26, 2018 | 6.536 | 6.549 | 6.440 | 6.440 | 103,329 | -0.07(-1.05%) |
Nov 23, 2018 | 6.358 | 6.542 | 6.351 | 6.508 | 45,293 | +0.12(+1.92%) |
Nov 21, 2018 | 6.386 | 6.386 | 6.386 | 0 | +0.05(+0.86%) | |
Nov 20, 2018 | 6.304 | 6.440 | 6.283 | 6.331 | 204,281 | +0.02(+0.32%) |
Nov 19, 2018 | 6.304 | 6.358 | 6.242 | 6.310 | 170,566 | +0.00(+0.00%) |
Nov 16, 2018 | 6.447 | 6.447 | 6.304 | 6.310 | 260,181 | -0.16(-2.53%) |
Nov 15, 2018 | 6.379 | 6.488 | 6.338 | 6.474 | 93,180 | +0.08(+1.17%) |
Nov 14, 2018 | 6.522 | 6.522 | 6.290 | 6.399 | 96,094 | -0.01(-0.21%) |
Nov 13, 2018 | 6.454 | 6.542 | 6.386 | 6.413 | 104,053 | +0.02(+0.32%) |
Nov 12, 2018 | 6.331 | 6.481 | 6.208 | 6.392 | 90,445 | +0.06(+0.97%) |
Nov 09, 2018 | 6.481 | 6.529 | 6.310 | 6.331 | 102,167 | -0.13(-2.01%) |
Nov 08, 2018 | 6.345 | 6.471 | 6.338 | 6.461 | 80,883 | +0.09(+1.39%) |
Nov 07, 2018 | 6.310 | 6.447 | 6.283 | 6.372 | 126,127 | +0.03(+0.43%) |
Nov 06, 2018 | 6.140 | 6.345 | 6.140 | 6.345 | 49,235 | +0.16(+2.65%) |
Nov 05, 2018 | 6.215 | 6.275 | 6.174 | 6.181 | 92,398 | -0.03(-0.44%) |
Nov 02, 2018 | 6.242 | 6.290 | 6.140 | 6.208 | 119,170 | -0.01(-0.11%) |
Nov 01, 2018 | 6.276 | 6.297 | 6.172 | 6.215 | 74,454 | -0.03(-0.55%) |
Oct 31, 2018 | 6.276 | 6.297 | 6.178 | 6.249 | 98,350 | +0.04(+0.66%) |
Oct 30, 2018 | 6.229 | 6.310 | 6.106 | 6.208 | 130,221 | -0.01(-0.11%) |
Oct 29, 2018 | 6.208 | 6.263 | 6.160 | 6.215 | 49,865 | +0.08(+1.22%) |
Oct 26, 2018 | 6.229 | 6.276 | 6.044 | 6.140 | 70,212 | -0.14(-2.28%) |
Oct 25, 2018 | 6.208 | 6.317 | 6.174 | 6.283 | 66,206 | +0.07(+1.10%) |
Oct 24, 2018 | 6.249 | 6.331 | 6.195 | 6.215 | 70,957 | -0.04(-0.65%) |
Oct 23, 2018 | 6.201 | 6.290 | 6.147 | 6.256 | 45,126 | +0.02(+0.33%) |
Oct 22, 2018 | 6.222 | 6.324 | 6.208 | 6.235 | 63,732 | +0.01(+0.22%) |
Oct 19, 2018 | 6.229 | 6.317 | 6.195 | 6.222 | 92,346 | -0.01(-0.22%) |
Oct 18, 2018 | 6.263 | 6.304 | 6.160 | 6.235 | 80,490 | -0.03(-0.54%) |
Oct 17, 2018 | 6.290 | 6.338 | 6.160 | 6.270 | 65,907 | -0.03(-0.54%) |
Oct 16, 2018 | 6.181 | 6.358 | 6.058 | 6.304 | 87,060 | +0.17(+2.78%) |
Oct 15, 2018 | 6.038 | 6.174 | 6.024 | 6.133 | 82,126 | +0.10(+1.58%) |
Oct 12, 2018 | 6.147 | 6.147 | 5.847 | 6.038 | 191,288 | -0.06(-1.01%) |
Oct 11, 2018 | 6.263 | 6.263 | 6.085 | 6.099 | 155,984 | -0.09(-1.43%) |
Oct 10, 2018 | 6.345 | 6.433 | 6.167 | 6.188 | 125,611 | -0.11(-1.73%) |
Oct 09, 2018 | 6.256 | 6.392 | 6.249 | 6.297 | 71,886 | +0.01(+0.22%) |
Oct 08, 2018 | 6.181 | 6.331 | 6.181 | 6.283 | 69,848 | +0.12(+1.88%) |
Oct 05, 2018 | 6.181 | 6.222 | 6.133 | 6.167 | 88,828 | +0.01(+0.11%) |
Oct 04, 2018 | 6.188 | 6.229 | 6.079 | 6.160 | 113,878 | -0.04(-0.66%) |
Oct 03, 2018 | 6.167 | 6.324 | 6.167 | 6.201 | 114,663 | +0.01(+0.22%) |
Oct 02, 2018 | 6.338 | 6.372 | 6.125 | 6.188 | 569,381 | -0.14(-2.16%) |
Oct 01, 2018 | 6.447 | 6.447 | 6.324 | 6.324 | 150,676 | -0.10(-1.59%) |
Sep 28, 2018 | 6.249 | 6.426 | 6.198 | 6.426 | 126,353 | +0.16(+2.61%) |
Sep 27, 2018 | 6.092 | 6.324 | 6.072 | 6.263 | 208,733 | +0.18(+3.03%) |
Sep 26, 2018 | 6.174 | 6.222 | 6.058 | 6.079 | 153,134 | -0.10(-1.55%) |
Sep 25, 2018 | 6.215 | 6.276 | 6.160 | 6.174 | 74,466 | -0.04(-0.66%) |
Sep 24, 2018 | 6.317 | 6.371 | 6.126 | 6.215 | 146,761 | -0.10(-1.62%) |
Sep 21, 2018 | 6.406 | 6.481 | 6.253 | 6.317 | 263,259 | -0.11(-1.70%) |
Sep 20, 2018 | 6.447 | 6.542 | 6.379 | 6.426 | 147,236 | -0.05(-0.74%) |
Sep 19, 2018 | 6.617 | 6.624 | 6.413 | 6.474 | 245,866 | -0.16(-2.37%) |
Sep 18, 2018 | 6.564 | 6.705 | 6.544 | 6.631 | 244,219 | +0.03(+0.51%) |
Sep 17, 2018 | 6.471 | 6.718 | 6.397 | 6.598 | 375,775 | +0.14(+2.17%) |
Sep 14, 2018 | 6.444 | 6.477 | 6.384 | 6.457 | 172,485 | +0.02(+0.31%) |
Sep 13, 2018 | 6.350 | 6.464 | 6.290 | 6.437 | 162,954 | +0.11(+1.69%) |
Sep 12, 2018 | 6.310 | 6.350 | 6.284 | 6.330 | 90,946 | +0.02(+0.32%) |
Sep 11, 2018 | 6.250 | 6.330 | 6.222 | 6.310 | 138,914 | +0.05(+0.75%) |
Sep 10, 2018 | 6.257 | 6.327 | 6.217 | 6.263 | 113,625 | +0.01(+0.21%) |
Sep 07, 2018 | 6.350 | 6.350 | 6.237 | 6.250 | 148,550 | -0.15(-2.30%) |
Sep 06, 2018 | 6.437 | 6.477 | 6.370 | 6.397 | 132,232 | -0.03(-0.52%) |
Sep 05, 2018 | 6.290 | 6.471 | 6.243 | 6.431 | 161,017 | +0.15(+2.34%) |
Sep 04, 2018 | 6.397 | 6.417 | 6.225 | 6.284 | 132,585 | -0.11(-1.78%) |
Aug 31, 2018 | 6.397 | 6.397 | 6.397 | 0 | +0.07(+1.16%) | |
Aug 30, 2018 | 6.317 | 6.384 | 6.217 | 6.324 | 86,380 | +0.01(+0.21%) |
Aug 29, 2018 | 6.337 | 6.370 | 6.257 | 6.310 | 205,247 | -0.01(-0.11%) |
Aug 28, 2018 | 6.270 | 6.344 | 6.210 | 6.317 | 92,573 | +0.04(+0.64%) |
Aug 27, 2018 | 6.337 | 6.337 | 6.217 | 6.277 | 99,311 | -0.07(-1.05%) |
Aug 24, 2018 | 6.457 | 6.497 | 6.297 | 6.344 | 152,888 | -0.13(-1.96%) |
Aug 23, 2018 | 6.411 | 6.517 | 6.350 | 6.471 | 235,282 | +0.07(+1.04%) |
Aug 22, 2018 | 6.350 | 6.431 | 6.350 | 6.404 | 274,099 | +0.05(+0.84%) |
Aug 21, 2018 | 6.297 | 6.402 | 6.267 | 6.350 | 234,441 | +0.10(+1.60%) |
Aug 20, 2018 | 6.284 | 6.344 | 6.237 | 6.250 | 159,258 | -0.03(-0.53%) |
Aug 17, 2018 | 6.183 | 6.310 | 6.150 | 6.284 | 163,210 | +0.10(+1.62%) |
Aug 16, 2018 | 6.157 | 6.210 | 6.056 | 6.183 | 136,880 | +0.04(+0.65%) |
Aug 15, 2018 | 6.223 | 6.304 | 6.143 | 6.143 | 229,368 | -0.07(-1.08%) |
Aug 14, 2018 | 6.197 | 6.297 | 6.163 | 6.210 | 246,098 | +0.05(+0.76%) |
Aug 13, 2018 | 6.110 | 6.203 | 6.070 | 6.163 | 290,821 | +0.08(+1.32%) |
Aug 10, 2018 | 5.989 | 6.096 | 5.909 | 6.083 | 135,236 | +0.09(+1.56%) |
Aug 09, 2018 | 5.983 | 6.136 | 5.836 | 5.989 | 202,845 | +0.04(+0.67%) |
Aug 08, 2018 | 5.722 | 6.016 | 5.709 | 5.949 | 151,753 | +0.25(+4.34%) |
Aug 07, 2018 | 5.722 | 5.742 | 5.655 | 5.702 | 99,346 | +0.00(+0.00%) |
Aug 06, 2018 | 5.729 | 5.729 | 5.662 | 5.702 | 75,280 | -0.03(-0.47%) |
Aug 03, 2018 | 5.662 | 5.769 | 5.649 | 5.729 | 91,553 | +0.07(+1.18%) |
Aug 02, 2018 | 5.628 | 5.733 | 5.575 | 5.662 | 72,672 | +0.03(+0.47%) |
Aug 01, 2018 | 5.608 | 5.655 | 5.482 | 5.635 | 98,191 | -0.01(-0.24%) |
Jul 31, 2018 | 5.548 | 5.668 | 5.548 | 5.649 | 77,498 | +0.11(+2.05%) |
Jul 30, 2018 | 5.468 | 5.608 | 5.468 | 5.535 | 84,485 | +0.06(+1.10%) |
Jul 27, 2018 | 5.595 | 5.628 | 5.415 | 5.475 | 122,969 | -0.09(-1.68%) |
Jul 26, 2018 | 5.562 | 5.635 | 5.468 | 5.568 | 107,345 | +0.01(+0.12%) |
Jul 25, 2018 | 5.562 | 5.615 | 5.548 | 5.562 | 142,101 | +0.00(+0.00%) |
Jul 24, 2018 | 5.628 | 5.642 | 5.555 | 5.562 | 104,670 | -0.05(-0.95%) |
Jul 23, 2018 | 5.628 | 5.682 | 5.568 | 5.615 | 115,474 | -0.01(-0.24%) |
Jul 20, 2018 | 5.809 | 5.829 | 5.608 | 5.628 | 215,466 | -0.15(-2.66%) |
Jul 19, 2018 | 5.622 | 5.832 | 5.588 | 5.782 | 446,753 | +0.16(+2.85%) |
Jul 18, 2018 | 5.649 | 5.682 | 5.548 | 5.622 | 161,539 | -0.07(-1.17%) |
Jul 17, 2018 | 5.722 | 5.762 | 5.622 | 5.689 | 146,382 | -0.05(-0.82%) |
Jul 16, 2018 | 5.715 | 5.795 | 5.615 | 5.735 | 377,905 | +0.01(+0.12%) |
Jul 13, 2018 | 5.809 | 5.876 | 5.715 | 5.729 | 95,875 | -0.10(-1.72%) |
Jul 12, 2018 | 5.909 | 5.909 | 5.789 | 5.829 | 110,621 | -0.06(-1.02%) |
Jul 11, 2018 | 5.936 | 5.983 | 5.876 | 5.889 | 108,610 | -0.03(-0.45%) |
Jul 10, 2018 | 5.936 | 6.023 | 5.869 | 5.916 | 92,502 | +0.01(+0.11%) |
Jul 09, 2018 | 6.050 | 6.055 | 5.856 | 5.909 | 192,430 | -0.14(-2.32%) |
Jul 06, 2018 | 6.016 | 6.103 | 5.989 | 6.050 | 128,423 | +0.03(+0.56%) |
Jul 05, 2018 | 5.923 | 6.090 | 5.889 | 6.016 | 188,859 | +0.09(+1.58%) |
Jul 03, 2018 | 5.923 | 5.923 | 5.923 | 0 | +0.11(+1.84%) | |
Jul 02, 2018 | 5.882 | 5.889 | 5.782 | 5.816 | 211,098 | -0.11(-1.81%) |
Jun 29, 2018 | 5.989 | 6.043 | 5.913 | 5.923 | 107,656 | -0.09(-1.56%) |
Jun 28, 2018 | 6.050 | 6.089 | 5.996 | 6.016 | 232,024 | -0.05(-0.77%) |
Jun 27, 2018 | 6.190 | 6.190 | 6.063 | 6.063 | 284,547 | -0.14(-2.26%) |
Jun 26, 2018 | 6.203 | 6.230 | 6.143 | 6.203 | 177,386 | +0.03(+0.43%) |
Jun 25, 2018 | 6.270 | 6.317 | 5.916 | 6.177 | 269,421 | -0.06(-0.96%) |
Jun 22, 2018 | 6.034 | 6.243 | 5.936 | 6.237 | 837,703 | +0.22(+3.59%) |
Jun 21, 2018 | 6.040 | 6.076 | 5.968 | 6.021 | 203,299 | -0.01(-0.11%) |
Jun 20, 2018 | 5.982 | 6.047 | 5.910 | 6.027 | 249,611 | +0.09(+1.43%) |
Jun 19, 2018 | 5.955 | 6.047 | 5.890 | 5.942 | 159,717 | -0.02(-0.33%) |
Jun 18, 2018 | 5.975 | 6.053 | 5.936 | 5.962 | 181,995 | -0.01(-0.22%) |
Jun 15, 2018 | 6.053 | 5.903 | 5.975 | 256,686 | +0.07(+1.22%) | |
Jun 14, 2018 | 5.831 | 5.923 | 5.803 | 5.903 | 85,813 | +0.07(+1.23%) |
Jun 13, 2018 | 5.896 | 5.942 | 5.798 | 5.831 | 126,674 | -0.07(-1.11%) |
Jun 12, 2018 | 5.831 | 5.949 | 5.824 | 5.896 | 192,661 | +0.09(+1.58%) |
Jun 11, 2018 | 5.766 | 5.831 | 5.726 | 5.805 | 69,622 | +0.05(+0.80%) |
Jun 08, 2018 | 5.759 | 5.831 | 5.746 | 5.759 | 94,614 | -0.01(-0.23%) |
Jun 07, 2018 | 5.870 | 5.903 | 5.772 | 5.772 | 90,249 | -0.10(-1.78%) |
Jun 06, 2018 | 5.877 | 5.746 | 5.877 | 131,287 | +0.01(+0.22%) | |
Jun 05, 2018 | 5.864 | 5.936 | 5.811 | 5.864 | 120,428 | +0.01(+0.11%) |
Jun 04, 2018 | 5.851 | 5.883 | 5.779 | 5.857 | 111,719 | -0.01(-0.11%) |
Jun 01, 2018 | 5.877 | 5.890 | 5.766 | 5.864 | 107,480 | +0.01(+0.22%) |
May 31, 2018 | 5.759 | 5.877 | 5.759 | 5.851 | 177,156 | +0.09(+1.59%) |
May 30, 2018 | 5.857 | 6.014 | 5.694 | 5.759 | 397,873 | -0.09(-1.46%) |
May 29, 2018 | 5.726 | 5.883 | 5.680 | 5.844 | 207,957 | +0.07(+1.13%) |
May 25, 2018 | 5.779 | 5.779 | 5.779 | 0 | +0.10(+1.73%) | |
May 24, 2018 | 5.687 | 5.713 | 5.622 | 5.680 | 113,397 | +0.01(+0.23%) |
May 23, 2018 | 5.608 | 5.726 | 5.608 | 5.667 | 140,514 | +0.07(+1.17%) |
May 22, 2018 | 5.648 | 5.648 | 5.595 | 5.602 | 66,914 | -0.04(-0.70%) |
May 21, 2018 | 5.491 | 5.703 | 5.491 | 5.641 | 144,558 | +0.16(+2.86%) |
May 18, 2018 | 5.550 | 5.550 | 5.419 | 5.484 | 172,569 | -0.03(-0.59%) |
May 17, 2018 | 5.602 | 5.635 | 5.504 | 5.517 | 69,865 | -0.09(-1.52%) |
May 16, 2018 | 5.589 | 5.667 | 5.576 | 5.602 | 190,856 | +0.01(+0.12%) |
May 15, 2018 | 5.497 | 5.628 | 5.451 | 5.595 | 136,614 | +0.05(+0.83%) |
May 14, 2018 | 5.510 | 5.569 | 5.432 | 5.550 | 258,342 | +0.04(+0.71%) |
May 11, 2018 | 5.471 | 5.602 | 5.471 | 5.510 | 253,110 | +0.05(+0.84%) |
May 10, 2018 | 5.635 | 5.654 | 5.288 | 5.465 | 539,184 | -0.20(-3.47%) |
May 09, 2018 | 5.530 | 5.857 | 5.451 | 5.661 | 406,165 | +0.14(+2.61%) |
May 08, 2018 | 5.517 | 5.530 | 5.366 | 5.517 | 180,881 | +0.00(+0.00%) |
May 07, 2018 | 5.491 | 5.589 | 5.486 | 5.517 | 143,707 | +0.04(+0.72%) |
May 04, 2018 | 5.275 | 5.491 | 5.275 | 5.478 | 128,621 | +0.16(+2.95%) |
May 03, 2018 | 5.235 | 5.399 | 5.235 | 5.321 | 87,642 | -0.02(-0.37%) |
May 02, 2018 | 5.177 | 5.360 | 5.170 | 5.340 | 144,540 | +0.14(+2.64%) |