Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.920 | 5.990 | 5.920 | 5.990 | 4,500 | +0.22(+3.80%) |
May 30, 2019 | 5.771 | 5.771 | 5.771 | 5.771 | 514 | -0.24(-3.98%) |
May 29, 2019 | 5.740 | 6.010 | 5.740 | 6.010 | 839 | +0.14(+2.44%) |
May 28, 2019 | 6.100 | 6.120 | 5.800 | 5.867 | 11,518 | -0.18(-3.03%) |
May 24, 2019 | 5.850 | 6.060 | 5.850 | 6.050 | 3,300 | +0.20(+3.37%) |
May 23, 2019 | 5.867 | 6.150 | 5.853 | 5.853 | 4,597 | -0.05(-0.80%) |
May 22, 2019 | 5.890 | 5.970 | 5.890 | 5.900 | 862 | -0.10(-1.74%) |
May 21, 2019 | 6.010 | 6.200 | 5.897 | 6.005 | 3,847 | -0.06(-0.91%) |
May 20, 2019 | 5.910 | 6.060 | 5.910 | 6.060 | 1,154 | +0.20(+3.46%) |
May 17, 2019 | 5.900 | 6.150 | 5.857 | 5.857 | 2,200 | -0.20(-3.35%) |
May 16, 2019 | 6.150 | 6.150 | 6.000 | 6.060 | 5,380 | -0.04(-0.66%) |
May 15, 2019 | 5.880 | 6.300 | 5.880 | 6.100 | 8,605 | +0.08(+1.33%) |
May 14, 2019 | 5.980 | 6.020 | 5.980 | 6.020 | 589 | +0.20(+3.44%) |
May 13, 2019 | 6.138 | 6.138 | 5.820 | 5.820 | 5,202 | -0.14(-2.35%) |
May 10, 2019 | 6.040 | 6.050 | 5.930 | 5.960 | 5,300 | -0.10(-1.65%) |
May 09, 2019 | 6.050 | 6.220 | 6.050 | 6.060 | 7,175 | -0.00(-0.00%) |
May 08, 2019 | 6.050 | 6.060 | 5.897 | 6.060 | 2,441 | +0.03(+0.49%) |
May 07, 2019 | 6.060 | 6.060 | 5.950 | 6.030 | 903 | +0.09(+1.52%) |
May 06, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 204 | -0.12(-1.98%) |
May 03, 2019 | 6.060 | 6.060 | 6.038 | 6.060 | 2,600 | +0.06(+1.00%) |
May 02, 2019 | 6.050 | 6.060 | 6.000 | 6.000 | 1,117 | -0.04(-0.64%) |
May 01, 2019 | 6.052 | 6.060 | 6.039 | 6.039 | 1,252 | +0.02(+0.29%) |
Apr 30, 2019 | 6.057 | 6.180 | 6.000 | 6.021 | 8,748 | -0.07(-1.13%) |
Apr 29, 2019 | 6.060 | 6.090 | 6.060 | 6.090 | 271 | -0.09(-1.46%) |
Apr 26, 2019 | 5.951 | 6.180 | 5.951 | 6.180 | 1,400 | +0.17(+2.83%) |
Apr 25, 2019 | 6.100 | 6.250 | 5.930 | 6.010 | 8,687 | -0.07(-1.15%) |
Apr 24, 2019 | 5.920 | 6.100 | 5.900 | 6.080 | 7,049 | +0.04(+0.66%) |
Apr 23, 2019 | 5.830 | 6.200 | 5.740 | 6.040 | 7,701 | +0.24(+4.14%) |
Apr 22, 2019 | 5.820 | 5.883 | 5.710 | 5.800 | 13,363 | +0.00(+0.00%) |
Apr 18, 2019 | 5.830 | 5.859 | 5.800 | 5.800 | 7,000 | -0.05(-0.85%) |
Apr 17, 2019 | 5.870 | 5.920 | 5.850 | 5.850 | 4,927 | -0.10(-1.73%) |
Apr 16, 2019 | 5.950 | 6.070 | 5.890 | 5.953 | 2,486 | +0.00(+0.05%) |
Apr 15, 2019 | 6.040 | 6.110 | 5.947 | 5.950 | 4,098 | +0.04(+0.68%) |
Apr 12, 2019 | 5.850 | 5.910 | 5.830 | 5.910 | 3,300 | +0.06(+1.03%) |
Apr 11, 2019 | 5.930 | 6.180 | 5.850 | 5.850 | 2,196 | +0.01(+0.17%) |
Apr 10, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 387 | -0.07(-1.18%) |
Apr 09, 2019 | 6.099 | 6.099 | 5.900 | 5.910 | 4,175 | -0.17(-2.80%) |
Apr 08, 2019 | 5.920 | 6.080 | 5.820 | 6.080 | 7,904 | +0.26(+4.47%) |
Apr 05, 2019 | 5.920 | 6.170 | 5.810 | 5.820 | 10,700 | -0.09(-1.57%) |
Apr 04, 2019 | 5.910 | 6.200 | 5.910 | 5.913 | 10,018 | -0.02(-0.34%) |
Apr 03, 2019 | 5.950 | 6.170 | 5.810 | 5.933 | 14,714 | -0.10(-1.60%) |
Apr 02, 2019 | 5.867 | 6.389 | 5.750 | 6.029 | 33,093 | +0.22(+3.77%) |
Apr 01, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 196 | -0.20(-3.33%) |
Mar 29, 2019 | 6.010 | 6.010 | 6.010 | 6.010 | 500 | +0.10(+1.69%) |
Mar 28, 2019 | 6.010 | 6.010 | 5.910 | 5.910 | 1,388 | -0.10(-1.66%) |
Mar 27, 2019 | 6.010 | 6.010 | 6.010 | 6.010 | 811 | +0.00(+0.00%) |
Mar 26, 2019 | 5.950 | 6.330 | 5.930 | 6.010 | 8,047 | -0.03(-0.50%) |
Mar 25, 2019 | 5.920 | 6.130 | 5.830 | 6.040 | 13,165 | +0.02(+0.32%) |
Mar 22, 2019 | 5.990 | 6.230 | 5.930 | 6.021 | 8,000 | +0.03(+0.51%) |
Mar 21, 2019 | 5.850 | 6.000 | 5.850 | 5.990 | 3,279 | -0.01(-0.17%) |
Mar 20, 2019 | 6.045 | 6.230 | 5.885 | 6.000 | 7,921 | -0.05(-0.85%) |
Mar 19, 2019 | 5.950 | 6.280 | 5.950 | 6.051 | 8,097 | -0.31(-4.85%) |
Mar 18, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 140 | +0.40(+6.71%) |
Mar 15, 2019 | 5.990 | 6.300 | 5.918 | 5.960 | 7,700 | -0.21(-3.40%) |
Mar 14, 2019 | 6.400 | 6.400 | 5.952 | 6.170 | 7,189 | -0.06(-1.01%) |
Mar 13, 2019 | 6.233 | 6.233 | 6.233 | 6.233 | 501 | +0.10(+1.64%) |
Mar 12, 2019 | 6.010 | 6.160 | 6.010 | 6.133 | 706 | +0.04(+0.70%) |
Mar 11, 2019 | 5.930 | 6.270 | 5.930 | 6.090 | 2,111 | +0.07(+1.12%) |
Mar 08, 2019 | 6.070 | 6.200 | 5.917 | 6.023 | 3,100 | -0.08(-1.29%) |
Mar 07, 2019 | 6.250 | 6.260 | 6.010 | 6.101 | 5,179 | -0.09(-1.44%) |
Mar 06, 2019 | 5.950 | 6.200 | 5.950 | 6.190 | 3,160 | +0.29(+4.92%) |
Mar 05, 2019 | 5.910 | 6.270 | 5.890 | 5.900 | 6,933 | -0.17(-2.78%) |
Mar 04, 2019 | 5.890 | 6.300 | 5.890 | 6.069 | 11,620 | +0.08(+1.32%) |
Mar 01, 2019 | 5.860 | 6.120 | 5.860 | 5.990 | 5,900 | -0.11(-1.80%) |
Feb 28, 2019 | 5.838 | 6.103 | 5.838 | 6.100 | 4,963 | +0.10(+1.67%) |
Feb 27, 2019 | 5.950 | 6.240 | 5.950 | 6.000 | 2,736 | -0.04(-0.70%) |
Feb 26, 2019 | 6.140 | 6.330 | 5.769 | 6.042 | 7,370 | +0.34(+6.00%) |
Feb 25, 2019 | 5.750 | 5.750 | 5.590 | 5.700 | 6,158 | +0.03(+0.53%) |
Feb 22, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 100 | +0.00(+0.00%) |
Feb 21, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 16 | +0.00(+0.00%) |
Feb 20, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 354 | -0.20(-3.41%) |
Feb 19, 2019 | 5.670 | 5.870 | 5.670 | 5.870 | 603 | +0.15(+2.62%) |
Feb 15, 2019 | 5.890 | 5.890 | 5.720 | 5.720 | 3,200 | -0.19(-3.21%) |
Feb 14, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 272 | -0.08(-1.34%) |
Feb 13, 2019 | 6.009 | 6.150 | 5.920 | 5.990 | 2,651 | +0.08(+1.37%) |
Feb 12, 2019 | 5.862 | 5.972 | 5.862 | 5.909 | 11,141 | +0.01(+0.15%) |
Feb 11, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 1,476 | +0.01(+0.17%) |
Feb 08, 2019 | 5.720 | 5.980 | 5.720 | 5.890 | 5,000 | +0.04(+0.66%) |
Feb 07, 2019 | 5.909 | 6.250 | 5.851 | 5.851 | 16,568 | +0.28(+5.05%) |
Feb 06, 2019 | 5.420 | 5.600 | 5.420 | 5.570 | 9,039 | +0.13(+2.46%) |
Feb 05, 2019 | 5.420 | 5.436 | 5.420 | 5.436 | 6,446 | -0.03(-0.62%) |
Feb 04, 2019 | 5.490 | 5.490 | 5.470 | 5.470 | 1,967 | +0.12(+2.24%) |
Feb 01, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | -0.14(-2.51%) |
Jan 31, 2019 | 5.488 | 5.488 | 5.488 | 5.488 | 21 | +0.00(+0.00%) |
Jan 30, 2019 | 5.480 | 5.490 | 5.480 | 5.488 | 2,138 | +0.26(+5.02%) |
Jan 29, 2019 | 5.226 | 5.226 | 5.226 | 5.226 | 1,006 | +0.01(+0.29%) |
Jan 28, 2019 | 5.186 | 5.211 | 5.160 | 5.211 | 1,460 | +0.05(+0.98%) |
Jan 25, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 325 | -0.07(-1.34%) |
Jan 23, 2019 | 5.290 | 5.290 | 5.161 | 5.230 | 556 | -0.06(-1.13%) |
Jan 22, 2019 | 5.287 | 5.290 | 5.287 | 5.290 | 799 | +0.08(+1.54%) |
Jan 18, 2019 | 5.230 | 5.230 | 5.130 | 5.210 | 1,600 | -0.14(-2.62%) |
Jan 17, 2019 | 5.460 | 5.460 | 5.350 | 5.350 | 220 | +0.20(+3.88%) |
Jan 16, 2019 | 5.120 | 5.200 | 5.100 | 5.150 | 3,014 | +0.00(+0.00%) |
Jan 15, 2019 | 5.340 | 5.350 | 5.150 | 5.150 | 11,131 | -0.23(-4.28%) |
Jan 14, 2019 | 5.380 | 5.414 | 5.380 | 5.380 | 1,071 | +0.01(+0.19%) |
Jan 11, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 500 | +0.01(+0.19%) |
Jan 10, 2019 | 5.590 | 5.590 | 5.360 | 5.360 | 1,358 | -0.06(-1.11%) |
Jan 09, 2019 | 5.450 | 5.703 | 5.341 | 5.420 | 12,075 | +0.04(+0.74%) |
Jan 08, 2019 | 5.330 | 5.380 | 5.330 | 5.380 | 766 | -0.38(-6.65%) |
Jan 07, 2019 | 5.763 | 5.763 | 5.763 | 5.763 | 234 | +0.26(+4.79%) |
Jan 04, 2019 | 5.550 | 5.620 | 5.470 | 5.500 | 1,000 | +0.11(+2.08%) |
Jan 03, 2019 | 5.409 | 5.450 | 5.388 | 5.388 | 600 | +0.05(+0.90%) |
Jan 02, 2019 | 5.900 | 5.900 | 5.340 | 5.340 | 752 | -0.26(-4.64%) |
Dec 31, 2018 | 5.310 | 5.600 | 5.310 | 5.600 | 7,300 | +0.20(+3.70%) |
Dec 28, 2018 | 5.400 | 5.900 | 5.310 | 5.400 | 1,700 | +0.10(+1.89%) |
Dec 27, 2018 | 5.300 | 5.800 | 5.300 | 5.300 | 1,371 | -0.02(-0.30%) |
Dec 26, 2018 | 5.300 | 5.316 | 5.300 | 5.316 | 3,040 | +0.02(+0.30%) |
Dec 24, 2018 | 5.500 | 5.500 | 5.300 | 5.300 | 3,600 | -0.04(-0.75%) |
Dec 21, 2018 | 5.830 | 5.840 | 5.330 | 5.340 | 6,000 | +0.02(+0.38%) |
Dec 20, 2018 | 5.570 | 5.600 | 5.315 | 5.320 | 5,528 | +0.00(+0.00%) |
Dec 19, 2018 | 5.600 | 5.600 | 5.317 | 5.320 | 2,116 | -0.14(-2.49%) |
Dec 18, 2018 | 5.400 | 5.500 | 5.385 | 5.456 | 6,617 | -0.04(-0.80%) |
Dec 17, 2018 | 5.600 | 5.980 | 5.410 | 5.500 | 5,516 | -0.18(-3.17%) |
Dec 14, 2018 | 5.600 | 5.680 | 5.600 | 5.680 | 300 | +0.04(+0.64%) |
Dec 13, 2018 | 5.740 | 5.740 | 5.644 | 5.644 | 714 | +0.15(+2.81%) |
Dec 12, 2018 | 5.590 | 5.720 | 5.456 | 5.490 | 1,516 | -0.01(-0.18%) |
Dec 11, 2018 | 5.520 | 5.548 | 5.500 | 5.500 | 2,477 | -0.01(-0.18%) |
Dec 10, 2018 | 5.660 | 5.860 | 5.510 | 5.510 | 4,413 | -0.05(-0.90%) |
Dec 07, 2018 | 5.500 | 5.860 | 5.500 | 5.560 | 3,800 | -0.10(-1.81%) |
Dec 06, 2018 | 5.620 | 5.662 | 5.500 | 5.662 | 3,888 | +0.04(+0.75%) |
Dec 04, 2018 | 5.650 | 5.680 | 5.600 | 5.620 | 2,600 | -0.22(-3.77%) |
Dec 03, 2018 | 5.630 | 5.840 | 5.600 | 5.840 | 1,986 | -0.08(-1.35%) |
Nov 30, 2018 | 5.800 | 5.980 | 5.800 | 5.920 | 1,500 | +0.12(+2.07%) |
Nov 29, 2018 | 5.760 | 5.907 | 5.760 | 5.800 | 1,276 | +0.00(+0.00%) |
Nov 28, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 21 | +0.00(+0.00%) |
Nov 27, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 2,183 | -0.16(-2.70%) |
Nov 26, 2018 | 5.961 | 5.961 | 5.961 | 5.961 | 14 | +0.00(+0.02%) |
Nov 23, 2018 | 5.960 | 5.960 | 5.960 | 5.960 | 100 | -0.00(-0.02%) |
Nov 21, 2018 | 5.961 | 5.961 | 5.961 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.760 | 5.961 | 5.760 | 5.961 | 721 | +0.19(+3.31%) |
Nov 19, 2018 | 5.800 | 5.900 | 5.770 | 5.770 | 4,644 | -0.01(-0.17%) |
Nov 16, 2018 | 5.780 | 5.780 | 5.780 | 5.780 | 200 | -0.12(-2.01%) |
Nov 15, 2018 | 5.898 | 5.898 | 5.898 | 5.898 | 116 | -0.09(-1.53%) |
Nov 14, 2018 | 5.990 | 5.990 | 5.990 | 5.990 | 20 | +0.00(+0.00%) |
Nov 13, 2018 | 5.990 | 5.990 | 5.990 | 5.990 | 217 | +0.12(+1.97%) |
Nov 12, 2018 | 5.838 | 5.875 | 5.838 | 5.875 | 468 | +0.21(+3.79%) |
Nov 09, 2018 | 5.660 | 5.660 | 5.660 | 5.660 | 2,000 | +0.00(+0.00%) |
Nov 08, 2018 | 5.950 | 5.950 | 5.660 | 5.660 | 2,210 | -0.09(-1.49%) |
Nov 07, 2018 | 6.022 | 6.022 | 5.746 | 5.746 | 1,600 | -0.05(-0.93%) |
Nov 06, 2018 | 5.720 | 5.872 | 5.663 | 5.800 | 2,006 | +0.17(+3.02%) |
Nov 05, 2018 | 5.840 | 5.850 | 5.630 | 5.630 | 10,082 | -0.22(-3.76%) |
Nov 02, 2018 | 6.020 | 6.140 | 5.670 | 5.850 | 35,600 | -0.11(-1.85%) |
Nov 01, 2018 | 5.620 | 5.963 | 5.620 | 5.960 | 7,842 | +0.16(+2.76%) |
Oct 31, 2018 | 5.700 | 6.100 | 5.630 | 5.800 | 33,267 | -0.07(-1.19%) |
Oct 30, 2018 | 5.950 | 6.000 | 5.530 | 5.870 | 16,689 | +0.09(+1.59%) |
Oct 29, 2018 | 5.530 | 5.850 | 5.530 | 5.778 | 4,059 | -0.10(-1.73%) |
Oct 26, 2018 | 5.880 | 5.880 | 5.870 | 5.880 | 600 | +0.00(+0.01%) |
Oct 25, 2018 | 5.850 | 5.879 | 5.850 | 5.879 | 848 | -0.03(-0.45%) |
Oct 24, 2018 | 5.906 | 5.906 | 5.906 | 5.906 | 235 | +0.06(+0.95%) |
Oct 23, 2018 | 5.850 | 5.850 | 5.850 | 5.850 | 518 | -0.00(-0.00%) |
Oct 22, 2018 | 5.830 | 5.868 | 5.830 | 5.850 | 3,056 | +0.00(+0.00%) |
Oct 19, 2018 | 6.050 | 6.050 | 5.820 | 5.850 | 2,200 | -0.20(-3.31%) |
Oct 18, 2018 | 6.050 | 6.050 | 5.996 | 6.050 | 804 | +0.15(+2.54%) |
Oct 17, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 603 | -0.15(-2.48%) |
Oct 16, 2018 | 6.050 | 6.050 | 6.050 | 6.050 | 1,615 | +0.00(+0.00%) |
Oct 15, 2018 | 5.830 | 6.050 | 5.830 | 6.050 | 820 | +0.08(+1.34%) |
Oct 12, 2018 | 5.900 | 6.050 | 5.890 | 5.970 | 1,400 | +0.15(+2.58%) |
Oct 11, 2018 | 5.843 | 5.990 | 5.820 | 5.820 | 1,149 | -0.16(-2.67%) |
Oct 10, 2018 | 5.820 | 5.980 | 5.820 | 5.980 | 1,016 | -0.01(-0.17%) |
Oct 09, 2018 | 6.000 | 6.000 | 5.987 | 5.990 | 4,235 | +0.02(+0.37%) |
Oct 08, 2018 | 6.000 | 6.000 | 5.968 | 5.968 | 5,303 | -0.01(-0.20%) |
Oct 05, 2018 | 5.950 | 5.980 | 5.950 | 5.980 | 600 | -0.01(-0.22%) |
Oct 04, 2018 | 6.060 | 6.062 | 5.993 | 5.993 | 854 | -0.01(-0.11%) |
Oct 03, 2018 | 6.130 | 6.130 | 6.000 | 6.000 | 326 | -0.14(-2.28%) |
Oct 02, 2018 | 6.068 | 6.140 | 6.068 | 6.140 | 804 | +0.17(+2.86%) |
Oct 01, 2018 | 6.140 | 6.140 | 5.969 | 5.969 | 1,049 | -0.06(-1.01%) |
Sep 28, 2018 | 5.960 | 6.030 | 5.960 | 6.030 | 1,000 | +0.04(+0.75%) |
Sep 27, 2018 | 5.920 | 6.060 | 5.920 | 5.985 | 7,061 | +0.02(+0.25%) |
Sep 26, 2018 | 5.970 | 5.970 | 5.970 | 5.970 | 24 | +0.00(+0.00%) |
Sep 25, 2018 | 6.003 | 6.003 | 5.970 | 5.970 | 444 | +0.00(+0.00%) |
Sep 24, 2018 | 6.010 | 6.029 | 5.950 | 5.970 | 2,193 | +0.14(+2.40%) |
Sep 21, 2018 | 6.010 | 6.130 | 5.830 | 5.830 | 1,400 | -0.31(-5.05%) |
Sep 20, 2018 | 6.050 | 6.140 | 6.050 | 6.140 | 1,144 | +0.09(+1.49%) |
Sep 19, 2018 | 6.094 | 6.094 | 6.050 | 6.050 | 586 | -0.09(-1.47%) |
Sep 18, 2018 | 6.140 | 6.140 | 6.140 | 6.140 | 137 | +0.10(+1.70%) |
Sep 17, 2018 | 6.020 | 6.080 | 6.010 | 6.037 | 1,215 | +0.06(+0.96%) |
Sep 14, 2018 | 6.140 | 6.140 | 5.980 | 5.980 | 1,200 | -0.10(-1.69%) |
Sep 13, 2018 | 5.950 | 6.140 | 5.950 | 6.083 | 2,312 | +0.16(+2.75%) |
Sep 12, 2018 | 6.120 | 6.120 | 5.920 | 5.920 | 227 | -0.18(-2.95%) |
Sep 11, 2018 | 5.952 | 6.110 | 5.952 | 6.100 | 3,000 | +0.06(+0.99%) |
Sep 10, 2018 | 5.950 | 6.040 | 5.950 | 6.040 | 679 | +0.09(+1.51%) |
Sep 07, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | -0.03(-0.49%) |
Sep 06, 2018 | 5.979 | 5.979 | 4 | +0.00(+0.00%) | ||
Sep 05, 2018 | 5.950 | 6.037 | 5.950 | 5.979 | 538 | -0.07(-1.17%) |
Sep 04, 2018 | 6.050 | 6.050 | 132 | +0.00(+0.00%) | ||
Aug 31, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.13(+2.20%) | |
Aug 30, 2018 | 5.920 | 5.920 | 5.920 | 5.920 | 118 | -0.08(-1.33%) |
Aug 29, 2018 | 6.000 | 6.093 | 6.000 | 6.000 | 1,494 | -0.01(-0.17%) |
Aug 28, 2018 | 6.010 | 6.010 | 6.010 | 6.010 | 300 | -0.01(-0.17%) |
Aug 27, 2018 | 6.060 | 6.060 | 6.020 | 6.020 | 885 | -0.04(-0.66%) |
Aug 24, 2018 | 6.010 | 6.060 | 6.010 | 6.060 | 600 | +0.01(+0.10%) |
Aug 23, 2018 | 6.054 | 6.054 | 38 | +0.00(+0.00%) | ||
Aug 22, 2018 | 6.054 | 6.054 | 6.054 | 6.054 | 407 | -0.03(-0.42%) |
Aug 21, 2018 | 6.080 | 6.080 | 6.080 | 6.080 | 887 | -0.04(-0.66%) |
Aug 20, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 55 | +0.00(+0.00%) |
Aug 17, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 100 | +0.00(+0.00%) |
Aug 15, 2018 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 205 | +0.00(+0.00%) |
Aug 13, 2018 | 6.137 | 6.137 | 6.120 | 6.120 | 534 | -0.01(-0.16%) |
Aug 10, 2018 | 6.120 | 6.150 | 6.120 | 6.130 | 1,400 | -0.11(-1.76%) |
Aug 09, 2018 | 6.240 | 6.240 | 5 | +0.00(+0.00%) | ||
Aug 08, 2018 | 6.120 | 6.240 | 6.120 | 6.240 | 2,969 | +0.12(+1.96%) |
Aug 07, 2018 | 6.129 | 6.129 | 6.120 | 6.120 | 643 | +0.00(+0.00%) |
Aug 06, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 591 | -0.04(-0.65%) |
Aug 03, 2018 | 6.160 | 6.160 | 6.160 | 6.160 | 200 | +0.14(+2.29%) |
Aug 02, 2018 | 6.022 | 6.022 | 6.022 | 6.022 | 413 | +0.01(+0.20%) |
Aug 01, 2018 | 6.022 | 6.022 | 6.010 | 6.010 | 239 | -0.12(-1.88%) |
Jul 31, 2018 | 6.010 | 6.240 | 6.010 | 6.125 | 3,834 | +0.00(+0.08%) |
Jul 30, 2018 | 6.120 | 6.120 | 6.120 | 6.120 | 4 | +0.00(+0.00%) |
Jul 27, 2018 | 6.210 | 6.210 | 6.120 | 6.120 | 500 | +0.10(+1.66%) |
Jul 26, 2018 | 6.030 | 6.066 | 6.020 | 6.020 | 2,504 | -0.09(-1.47%) |
Jul 25, 2018 | 6.120 | 6.120 | 6.110 | 6.110 | 1,377 | -0.00(-0.01%) |
Jul 24, 2018 | 6.080 | 6.110 | 6.080 | 6.110 | 2,240 | +0.03(+0.50%) |
Jul 23, 2018 | 6.115 | 6.115 | 6.080 | 6.080 | 461 | -0.16(-2.56%) |
Jul 19, 2018 | 6.240 | 6.240 | 6.240 | 21 | +0.20(+3.31%) | |
Jul 18, 2018 | 6.040 | 6.050 | 6.030 | 6.040 | 3,175 | -0.06(-1.00%) |
Jul 16, 2018 | 6.101 | 6.101 | 6.101 | 4 | +0.03(+0.51%) | |
Jul 13, 2018 | 6.070 | 6.070 | 6.070 | 6.070 | 1,097 | -0.11(-1.70%) |
Jul 12, 2018 | 6.175 | 6.175 | 6.175 | 6.175 | 205 | -0.06(-1.04%) |
Jul 11, 2018 | 6.240 | 6.240 | 6.240 | 6.240 | 529 | +0.11(+1.76%) |
Jul 09, 2018 | 6.132 | 6.132 | 6.132 | 57 | +0.01(+0.10%) | |
Jul 06, 2018 | 6.126 | 6.126 | 6.126 | 6.126 | 169 | +0.01(+0.14%) |
Jul 05, 2018 | 6.118 | 6.118 | 6.118 | 6.118 | 440 | +0.01(+0.13%) |
Jun 29, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.07(-1.13%) | |
Jun 28, 2018 | 6.068 | 6.180 | 6.068 | 6.180 | 317 | +0.03(+0.49%) |
Jun 26, 2018 | 6.150 | 6.150 | 6.150 | 12 | +0.12(+1.99%) | |
Jun 25, 2018 | 6.280 | 6.400 | 6.010 | 6.030 | 50,016 | -0.27(-4.29%) |
Jun 22, 2018 | 6.250 | 6.490 | 6.120 | 6.300 | 60,578 | -0.06(-0.94%) |
Jun 21, 2018 | 6.100 | 6.400 | 6.080 | 6.360 | 74,092 | +0.24(+3.92%) |
Jun 20, 2018 | 6.030 | 6.520 | 6.020 | 6.120 | 5,324 | +0.09(+1.49%) |
Jun 19, 2018 | 6.042 | 6.042 | 6.030 | 6.030 | 544 | -0.20(-3.21%) |
Jun 18, 2018 | 6.030 | 6.403 | 6.030 | 6.230 | 65,304 | +0.16(+2.64%) |
Jun 15, 2018 | 6.070 | 6.450 | 6.030 | 6.070 | 23,602 | +0.06(+1.00%) |
Jun 14, 2018 | 6.013 | 6.013 | 6.010 | 6.010 | 1,506 | -0.00(-0.03%) |
Jun 12, 2018 | 6.012 | 6.012 | 6.012 | 88 | -0.06(-1.02%) | |
Jun 11, 2018 | 6.054 | 6.079 | 6.031 | 6.074 | 2,712 | -0.03(-0.43%) |
Jun 08, 2018 | 6.050 | 6.100 | 6.010 | 6.100 | 6,179 | +0.04(+0.66%) |
Jun 06, 2018 | 6.060 | 6.060 | 6.060 | 56 | -0.01(-0.08%) | |
Jun 05, 2018 | 6.010 | 6.065 | 6.010 | 6.065 | 752 | +0.00(+0.05%) |
Jun 04, 2018 | 6.020 | 6.062 | 6.020 | 6.062 | 2,133 | -0.06(-0.94%) |