Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.140 | 4.158 | 4.000 | 4.050 | 31,500 | -0.15(-3.57%) |
May 30, 2019 | 4.380 | 4.380 | 4.140 | 4.200 | 17,973 | -0.10(-2.33%) |
May 29, 2019 | 4.300 | 4.300 | 4.290 | 4.300 | 5,575 | +0.00(+0.00%) |
May 28, 2019 | 4.510 | 4.510 | 4.280 | 4.300 | 8,772 | -0.30(-6.52%) |
May 24, 2019 | 4.430 | 4.727 | 4.330 | 4.600 | 15,400 | +0.32(+7.48%) |
May 23, 2019 | 4.260 | 4.332 | 4.260 | 4.280 | 4,867 | +0.02(+0.47%) |
May 22, 2019 | 4.210 | 4.260 | 4.195 | 4.260 | 1,990 | +0.08(+1.91%) |
May 21, 2019 | 4.420 | 4.420 | 4.180 | 4.180 | 1,865 | -0.12(-2.79%) |
May 20, 2019 | 4.400 | 4.450 | 4.300 | 4.300 | 9,864 | -0.10(-2.27%) |
May 17, 2019 | 4.410 | 4.500 | 4.359 | 4.400 | 16,400 | +0.05(+1.15%) |
May 16, 2019 | 4.350 | 4.500 | 4.320 | 4.350 | 9,881 | +0.00(+0.00%) |
May 15, 2019 | 4.300 | 4.780 | 4.220 | 4.350 | 54,176 | +0.10(+2.47%) |
May 14, 2019 | 4.260 | 4.298 | 4.120 | 4.245 | 8,375 | -0.00(-0.12%) |
May 13, 2019 | 4.130 | 4.250 | 4.100 | 4.250 | 19,369 | +0.08(+1.92%) |
May 10, 2019 | 4.250 | 4.250 | 4.110 | 4.170 | 28,100 | +0.05(+1.21%) |
May 09, 2019 | 4.190 | 4.207 | 4.120 | 4.120 | 25,158 | -0.03(-0.73%) |
May 08, 2019 | 4.183 | 4.188 | 4.135 | 4.150 | 7,598 | -0.07(-1.66%) |
May 07, 2019 | 4.330 | 4.330 | 4.100 | 4.220 | 7,271 | -0.08(-1.86%) |
May 06, 2019 | 4.300 | 4.320 | 4.300 | 4.300 | 4,211 | -0.13(-2.93%) |
May 03, 2019 | 4.300 | 4.430 | 4.300 | 4.430 | 17,200 | +0.10(+2.31%) |
May 02, 2019 | 4.360 | 4.370 | 4.300 | 4.330 | 17,759 | +0.01(+0.23%) |
May 01, 2019 | 4.340 | 4.360 | 4.320 | 4.320 | 5,540 | -0.04(-0.84%) |
Apr 30, 2019 | 4.300 | 4.378 | 4.300 | 4.356 | 7,350 | +0.00(+0.03%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.280 | 4.355 | 33,295 | -0.11(-2.46%) |
Apr 26, 2019 | 4.650 | 4.650 | 4.300 | 4.465 | 34,300 | -0.20(-4.18%) |
Apr 25, 2019 | 4.600 | 4.660 | 4.520 | 4.660 | 8,292 | +0.10(+2.19%) |
Apr 24, 2019 | 4.665 | 4.665 | 4.550 | 4.560 | 5,279 | -0.11(-2.36%) |
Apr 23, 2019 | 4.651 | 4.670 | 4.651 | 4.670 | 2,010 | +0.01(+0.21%) |
Apr 22, 2019 | 4.640 | 4.660 | 4.640 | 4.660 | 1,492 | +0.07(+1.59%) |
Apr 18, 2019 | 4.740 | 4.750 | 4.573 | 4.587 | 9,400 | +0.02(+0.38%) |
Apr 17, 2019 | 4.676 | 4.770 | 4.554 | 4.570 | 13,303 | -0.03(-0.57%) |
Apr 16, 2019 | 4.550 | 4.704 | 4.530 | 4.596 | 7,028 | +0.01(+0.14%) |
Apr 15, 2019 | 4.660 | 4.740 | 4.570 | 4.590 | 10,506 | -0.08(-1.71%) |
Apr 12, 2019 | 4.620 | 4.710 | 4.620 | 4.670 | 3,000 | +0.03(+0.65%) |
Apr 11, 2019 | 4.720 | 4.720 | 4.630 | 4.640 | 5,677 | -0.01(-0.22%) |
Apr 10, 2019 | 4.770 | 4.960 | 4.650 | 4.650 | 6,233 | -0.12(-2.52%) |
Apr 09, 2019 | 4.820 | 4.820 | 4.723 | 4.770 | 3,472 | +0.03(+0.55%) |
Apr 08, 2019 | 4.800 | 4.830 | 4.730 | 4.744 | 6,032 | -0.06(-1.17%) |
Apr 05, 2019 | 4.917 | 4.917 | 4.800 | 4.800 | 3,100 | -0.15(-3.03%) |
Apr 04, 2019 | 4.830 | 4.980 | 4.820 | 4.950 | 7,849 | +0.12(+2.48%) |
Apr 03, 2019 | 4.900 | 4.900 | 4.750 | 4.830 | 10,474 | +0.06(+1.26%) |
Apr 02, 2019 | 4.940 | 4.990 | 4.756 | 4.770 | 7,388 | -0.23(-4.60%) |
Apr 01, 2019 | 4.650 | 5.000 | 4.561 | 5.000 | 33,233 | +0.49(+10.86%) |
Mar 29, 2019 | 4.690 | 4.790 | 4.510 | 4.510 | 5,400 | -0.22(-4.65%) |
Mar 28, 2019 | 4.830 | 4.873 | 4.730 | 4.730 | 18,370 | -0.02(-0.44%) |
Mar 27, 2019 | 5.200 | 5.250 | 4.740 | 4.751 | 65,585 | -0.36(-7.03%) |
Mar 26, 2019 | 5.200 | 5.200 | 4.970 | 5.110 | 58,864 | -0.04(-0.78%) |
Mar 25, 2019 | 4.950 | 5.160 | 4.950 | 5.150 | 3,846 | +0.26(+5.22%) |
Mar 22, 2019 | 4.870 | 4.980 | 4.870 | 4.894 | 2,300 | -0.17(-3.27%) |
Mar 21, 2019 | 5.030 | 5.100 | 4.840 | 5.060 | 3,276 | -0.09(-1.75%) |
Mar 20, 2019 | 5.136 | 5.200 | 5.136 | 5.150 | 1,641 | +0.02(+0.39%) |
Mar 19, 2019 | 5.150 | 5.200 | 5.030 | 5.130 | 10,562 | +0.06(+1.18%) |
Mar 18, 2019 | 5.050 | 5.200 | 5.050 | 5.070 | 10,573 | +0.07(+1.40%) |
Mar 15, 2019 | 4.900 | 5.150 | 4.880 | 5.000 | 21,100 | +0.12(+2.46%) |
Mar 14, 2019 | 5.060 | 5.110 | 4.880 | 4.880 | 21,218 | -0.22(-4.31%) |
Mar 13, 2019 | 5.000 | 5.200 | 5.000 | 5.100 | 7,055 | -0.10(-1.92%) |
Mar 12, 2019 | 4.930 | 5.200 | 4.930 | 5.200 | 21,513 | +0.19(+3.79%) |
Mar 11, 2019 | 4.850 | 5.050 | 4.800 | 5.010 | 12,908 | +0.16(+3.30%) |
Mar 08, 2019 | 4.810 | 5.090 | 4.810 | 4.850 | 32,200 | -0.12(-2.41%) |
Mar 07, 2019 | 4.740 | 5.100 | 4.730 | 4.970 | 84,688 | +0.22(+4.63%) |
Mar 06, 2019 | 4.750 | 4.780 | 4.740 | 4.750 | 8,006 | -0.10(-2.06%) |
Mar 05, 2019 | 4.800 | 4.925 | 4.730 | 4.850 | 18,059 | +0.11(+2.32%) |
Mar 04, 2019 | 4.880 | 4.880 | 4.730 | 4.740 | 5,128 | -0.03(-0.63%) |
Mar 01, 2019 | 4.920 | 5.035 | 4.740 | 4.770 | 7,500 | -0.08(-1.65%) |
Feb 28, 2019 | 4.790 | 4.890 | 4.730 | 4.850 | 4,531 | +0.11(+2.39%) |
Feb 27, 2019 | 4.730 | 4.760 | 4.730 | 4.737 | 8,612 | +0.01(+0.14%) |
Feb 26, 2019 | 4.750 | 4.750 | 4.730 | 4.730 | 3,393 | -0.03(-0.63%) |
Feb 25, 2019 | 4.850 | 4.870 | 4.760 | 4.760 | 4,498 | +0.01(+0.21%) |
Feb 22, 2019 | 4.820 | 4.820 | 4.750 | 4.750 | 4,100 | -0.01(-0.21%) |
Feb 21, 2019 | 4.850 | 4.850 | 4.750 | 4.760 | 8,540 | +0.02(+0.42%) |
Feb 20, 2019 | 4.855 | 4.940 | 4.740 | 4.740 | 30,108 | -0.02(-0.42%) |
Feb 19, 2019 | 4.680 | 4.800 | 4.680 | 4.760 | 7,208 | +0.05(+1.06%) |
Feb 15, 2019 | 4.880 | 4.930 | 4.710 | 4.710 | 19,900 | -0.16(-3.29%) |
Feb 14, 2019 | 4.850 | 4.970 | 4.850 | 4.870 | 49,557 | -0.05(-1.02%) |
Feb 13, 2019 | 4.850 | 4.920 | 4.850 | 4.920 | 3,755 | +0.06(+1.23%) |
Feb 12, 2019 | 4.920 | 4.920 | 4.850 | 4.860 | 6,903 | -0.04(-0.82%) |
Feb 11, 2019 | 4.910 | 5.090 | 4.900 | 4.900 | 5,314 | +0.00(+0.00%) |
Feb 08, 2019 | 4.930 | 4.950 | 4.900 | 4.900 | 3,800 | +0.00(+0.00%) |
Feb 07, 2019 | 4.950 | 4.950 | 4.890 | 4.900 | 8,624 | -0.04(-0.81%) |
Feb 06, 2019 | 4.975 | 4.975 | 4.940 | 4.940 | 1,643 | +0.00(+0.00%) |
Feb 05, 2019 | 5.010 | 5.030 | 4.940 | 4.940 | 4,900 | +0.00(+0.00%) |
Feb 04, 2019 | 4.980 | 5.050 | 4.940 | 4.940 | 6,638 | -0.11(-2.18%) |
Feb 01, 2019 | 5.000 | 5.090 | 4.910 | 5.050 | 11,400 | +0.08(+1.61%) |
Jan 31, 2019 | 4.980 | 5.041 | 4.950 | 4.970 | 11,087 | -0.05(-1.00%) |
Jan 30, 2019 | 5.130 | 5.130 | 5.010 | 5.020 | 6,453 | -0.08(-1.64%) |
Jan 29, 2019 | 5.090 | 5.150 | 5.080 | 5.104 | 13,362 | +0.05(+1.06%) |
Jan 28, 2019 | 5.090 | 5.150 | 5.020 | 5.050 | 9,430 | -0.01(-0.20%) |
Jan 25, 2019 | 5.100 | 5.350 | 5.020 | 5.060 | 25,400 | +0.15(+2.96%) |
Jan 24, 2019 | 4.990 | 4.990 | 4.915 | 4.915 | 1,488 | -0.04(-0.72%) |
Jan 23, 2019 | 4.880 | 4.965 | 4.880 | 4.950 | 2,062 | +0.07(+1.43%) |
Jan 22, 2019 | 5.020 | 5.045 | 4.880 | 4.880 | 8,451 | -0.14(-2.79%) |
Jan 18, 2019 | 4.940 | 5.050 | 4.940 | 5.020 | 2,000 | +0.06(+1.21%) |
Jan 17, 2019 | 5.140 | 5.200 | 4.950 | 4.960 | 10,227 | -0.14(-2.75%) |
Jan 16, 2019 | 5.100 | 5.200 | 5.100 | 5.100 | 5,279 | +0.01(+0.29%) |
Jan 15, 2019 | 4.996 | 5.150 | 4.996 | 5.085 | 6,887 | +0.14(+2.73%) |
Jan 14, 2019 | 4.960 | 5.075 | 4.860 | 4.950 | 10,746 | +0.04(+0.81%) |
Jan 11, 2019 | 4.940 | 5.000 | 4.910 | 4.910 | 2,700 | +0.01(+0.20%) |
Jan 10, 2019 | 4.880 | 5.000 | 4.880 | 4.900 | 3,501 | -0.02(-0.37%) |
Jan 09, 2019 | 4.999 | 4.999 | 4.790 | 4.918 | 3,390 | -0.05(-1.04%) |
Jan 08, 2019 | 5.010 | 5.010 | 4.960 | 4.970 | 2,941 | -0.03(-0.61%) |
Jan 07, 2019 | 4.970 | 5.050 | 4.970 | 5.000 | 3,378 | -0.05(-0.99%) |
Jan 04, 2019 | 4.860 | 5.050 | 4.860 | 5.050 | 8,600 | +0.15(+3.06%) |
Jan 03, 2019 | 4.910 | 4.990 | 4.900 | 4.900 | 2,439 | -0.10(-2.00%) |
Jan 02, 2019 | 4.810 | 5.000 | 4.810 | 5.000 | 114,663 | +0.17(+3.52%) |
Dec 31, 2018 | 4.830 | 4.900 | 4.780 | 4.830 | 26,900 | +0.02(+0.42%) |
Dec 28, 2018 | 4.640 | 5.250 | 4.640 | 4.810 | 59,700 | +0.06(+1.26%) |
Dec 27, 2018 | 4.750 | 4.780 | 4.500 | 4.750 | 16,088 | +0.05(+1.06%) |
Dec 26, 2018 | 4.550 | 4.710 | 4.500 | 4.700 | 33,151 | +0.15(+3.30%) |
Dec 24, 2018 | 4.660 | 4.720 | 4.550 | 4.550 | 25,900 | -0.19(-4.01%) |
Dec 21, 2018 | 4.920 | 4.948 | 4.675 | 4.740 | 24,800 | -0.23(-4.63%) |
Dec 20, 2018 | 4.930 | 5.030 | 4.770 | 4.970 | 27,463 | -0.02(-0.40%) |
Dec 19, 2018 | 5.060 | 5.060 | 4.990 | 4.990 | 3,794 | -0.06(-1.19%) |
Dec 18, 2018 | 5.010 | 5.080 | 4.960 | 5.050 | 7,603 | +0.05(+1.10%) |
Dec 17, 2018 | 5.140 | 5.150 | 4.900 | 4.995 | 21,178 | -0.15(-3.01%) |
Dec 14, 2018 | 5.170 | 5.190 | 5.150 | 5.150 | 1,700 | -0.09(-1.72%) |
Dec 13, 2018 | 5.290 | 5.300 | 5.200 | 5.240 | 8,131 | +0.06(+1.16%) |
Dec 12, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 15,503 | -0.07(-1.33%) |
Dec 11, 2018 | 5.400 | 5.400 | 5.150 | 5.250 | 14,188 | -0.15(-2.78%) |
Dec 10, 2018 | 5.290 | 5.400 | 5.150 | 5.400 | 12,445 | +0.11(+2.08%) |
Dec 07, 2018 | 5.380 | 5.560 | 5.290 | 5.290 | 3,500 | -0.11(-2.04%) |
Dec 06, 2018 | 5.550 | 5.690 | 5.400 | 5.400 | 15,774 | -0.21(-3.66%) |
Dec 04, 2018 | 5.930 | 5.940 | 5.605 | 5.605 | 16,400 | -0.39(-6.58%) |
Dec 03, 2018 | 5.930 | 6.000 | 5.870 | 6.000 | 9,254 | +0.15(+2.56%) |
Nov 30, 2018 | 5.850 | 6.000 | 5.850 | 5.850 | 5,500 | -0.07(-1.18%) |
Nov 29, 2018 | 6.040 | 6.200 | 5.790 | 5.920 | 42,753 | -0.13(-2.15%) |
Nov 28, 2018 | 5.960 | 6.050 | 5.830 | 6.050 | 20,608 | +0.05(+0.83%) |
Nov 27, 2018 | 5.830 | 6.000 | 5.710 | 6.000 | 9,758 | +0.20(+3.45%) |
Nov 26, 2018 | 5.780 | 5.840 | 5.780 | 5.800 | 11,570 | -0.15(-2.52%) |
Nov 23, 2018 | 5.790 | 5.950 | 5.720 | 5.950 | 6,800 | +0.16(+2.76%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.08(+1.40%) | |
Nov 20, 2018 | 5.700 | 5.730 | 5.625 | 5.710 | 5,009 | -0.07(-1.21%) |
Nov 19, 2018 | 5.750 | 5.940 | 5.738 | 5.780 | 6,113 | -0.04(-0.69%) |
Nov 16, 2018 | 5.540 | 5.860 | 5.530 | 5.820 | 12,100 | +0.25(+4.49%) |
Nov 15, 2018 | 5.390 | 5.580 | 5.310 | 5.570 | 21,364 | +0.14(+2.63%) |
Nov 14, 2018 | 5.910 | 5.915 | 5.340 | 5.427 | 40,379 | -0.69(-11.32%) |
Nov 13, 2018 | 5.960 | 6.150 | 5.960 | 6.120 | 33,520 | +0.13(+2.17%) |
Nov 12, 2018 | 5.930 | 6.000 | 5.851 | 5.990 | 29,895 | -0.01(-0.17%) |
Nov 09, 2018 | 5.910 | 6.060 | 5.780 | 6.000 | 20,200 | +0.05(+0.84%) |
Nov 08, 2018 | 5.890 | 6.000 | 5.834 | 5.950 | 4,502 | -0.14(-2.30%) |
Nov 07, 2018 | 6.100 | 6.107 | 5.810 | 6.090 | 5,592 | +0.00(+0.03%) |
Nov 06, 2018 | 5.950 | 6.100 | 5.950 | 6.088 | 16,087 | +0.16(+2.76%) |
Nov 05, 2018 | 5.870 | 6.000 | 5.815 | 5.925 | 17,982 | +0.00(+0.08%) |
Nov 02, 2018 | 5.890 | 5.990 | 5.840 | 5.920 | 20,800 | +0.03(+0.51%) |
Nov 01, 2018 | 5.790 | 5.900 | 5.721 | 5.890 | 5,422 | +0.20(+3.51%) |
Oct 31, 2018 | 5.870 | 5.900 | 5.588 | 5.690 | 3,660 | -0.20(-3.40%) |
Oct 30, 2018 | 5.725 | 5.920 | 5.604 | 5.890 | 32,175 | +0.28(+4.99%) |
Oct 29, 2018 | 5.400 | 5.920 | 5.370 | 5.610 | 27,942 | +0.19(+3.41%) |
Oct 26, 2018 | 5.710 | 5.710 | 5.400 | 5.425 | 12,900 | -0.25(-4.32%) |
Oct 25, 2018 | 5.730 | 5.730 | 5.610 | 5.670 | 6,289 | -0.06(-1.05%) |
Oct 24, 2018 | 5.910 | 5.920 | 5.720 | 5.730 | 9,007 | -0.24(-4.02%) |
Oct 23, 2018 | 5.670 | 5.970 | 5.538 | 5.970 | 14,612 | +0.25(+4.37%) |
Oct 22, 2018 | 5.730 | 5.740 | 5.650 | 5.720 | 2,425 | -0.08(-1.38%) |
Oct 19, 2018 | 5.770 | 5.800 | 5.680 | 5.800 | 1,000 | +0.00(+0.00%) |
Oct 18, 2018 | 5.700 | 5.800 | 5.700 | 5.800 | 5,159 | +0.10(+1.75%) |
Oct 17, 2018 | 5.690 | 5.710 | 5.590 | 5.700 | 6,137 | +0.00(+0.00%) |
Oct 16, 2018 | 5.440 | 5.700 | 5.380 | 5.700 | 5,717 | +0.29(+5.36%) |
Oct 15, 2018 | 5.350 | 5.650 | 5.200 | 5.410 | 63,153 | +0.03(+0.56%) |
Oct 12, 2018 | 5.370 | 5.500 | 5.300 | 5.380 | 4,900 | -0.11(-2.00%) |
Oct 11, 2018 | 5.600 | 5.650 | 5.000 | 5.490 | 15,249 | -0.12(-2.14%) |
Oct 10, 2018 | 5.760 | 5.760 | 5.600 | 5.610 | 6,110 | -0.06(-1.06%) |
Oct 09, 2018 | 5.730 | 5.950 | 5.670 | 5.670 | 8,063 | -0.13(-2.24%) |
Oct 08, 2018 | 5.790 | 5.860 | 5.751 | 5.800 | 13,754 | +0.09(+1.58%) |
Oct 05, 2018 | 5.720 | 5.740 | 5.700 | 5.710 | 3,100 | -0.04(-0.70%) |
Oct 04, 2018 | 5.750 | 5.890 | 5.601 | 5.750 | 25,412 | +0.00(+0.00%) |
Oct 03, 2018 | 5.550 | 5.750 | 5.550 | 5.750 | 18,217 | +0.22(+3.98%) |
Oct 02, 2018 | 5.357 | 5.573 | 5.357 | 5.530 | 4,706 | +0.08(+1.47%) |
Oct 01, 2018 | 5.190 | 5.750 | 5.190 | 5.450 | 40,922 | +0.33(+6.45%) |
Sep 28, 2018 | 5.120 | 5.200 | 5.110 | 5.120 | 5,500 | -0.08(-1.54%) |
Sep 27, 2018 | 5.200 | 5.200 | 5.119 | 5.200 | 6,346 | +0.00(+0.00%) |
Sep 26, 2018 | 5.100 | 5.205 | 5.100 | 5.200 | 10,633 | +0.13(+2.56%) |
Sep 25, 2018 | 5.250 | 5.300 | 5.070 | 5.070 | 17,632 | -0.08(-1.55%) |
Sep 24, 2018 | 5.320 | 5.320 | 5.150 | 5.150 | 4,896 | -0.17(-3.20%) |
Sep 21, 2018 | 5.310 | 5.320 | 5.100 | 5.320 | 15,700 | +0.01(+0.19%) |
Sep 20, 2018 | 5.620 | 5.620 | 5.091 | 5.310 | 60,927 | -0.19(-3.45%) |
Sep 19, 2018 | 5.830 | 5.880 | 5.470 | 5.500 | 19,539 | -0.26(-4.51%) |
Sep 18, 2018 | 5.620 | 5.940 | 5.620 | 5.760 | 4,033 | +0.19(+3.41%) |
Sep 17, 2018 | 5.690 | 5.690 | 5.570 | 5.570 | 3,398 | -0.05(-0.89%) |
Sep 14, 2018 | 5.530 | 5.800 | 5.530 | 5.620 | 13,600 | +0.06(+1.08%) |
Sep 13, 2018 | 5.650 | 5.650 | 5.560 | 5.560 | 6,169 | -0.07(-1.24%) |
Sep 12, 2018 | 5.720 | 5.850 | 5.610 | 5.630 | 16,955 | -0.08(-1.40%) |
Sep 11, 2018 | 6.000 | 6.000 | 5.620 | 5.710 | 14,080 | -0.24(-4.03%) |
Sep 10, 2018 | 6.000 | 6.000 | 5.900 | 5.950 | 11,134 | -0.01(-0.17%) |
Sep 07, 2018 | 6.020 | 6.020 | 5.930 | 5.960 | 10,800 | -0.01(-0.17%) |
Sep 06, 2018 | 6.060 | 6.060 | 5.851 | 5.970 | 19,190 | -0.13(-2.13%) |
Sep 05, 2018 | 6.100 | 6.150 | 6.050 | 6.100 | 2,568 | -0.05(-0.81%) |
Sep 04, 2018 | 6.200 | 6.200 | 6.069 | 6.150 | 3,010 | -0.05(-0.81%) |
Aug 31, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
Aug 30, 2018 | 6.180 | 6.180 | 6.090 | 6.100 | 1,634 | -0.09(-1.45%) |
Aug 29, 2018 | 6.090 | 6.190 | 5.961 | 6.190 | 6,775 | +0.07(+1.14%) |
Aug 28, 2018 | 6.220 | 6.260 | 6.030 | 6.120 | 20,511 | -0.13(-2.16%) |
Aug 27, 2018 | 6.273 | 6.340 | 6.220 | 6.255 | 15,502 | -0.04(-0.56%) |
Aug 24, 2018 | 6.400 | 6.400 | 6.250 | 6.290 | 6,700 | -0.14(-2.18%) |
Aug 23, 2018 | 6.260 | 6.430 | 6.250 | 6.430 | 4,273 | +0.13(+2.06%) |
Aug 22, 2018 | 6.280 | 6.300 | 6.220 | 6.300 | 4,035 | +0.05(+0.80%) |
Aug 21, 2018 | 6.290 | 6.350 | 6.210 | 6.250 | 6,646 | +0.02(+0.32%) |
Aug 20, 2018 | 6.220 | 6.380 | 6.220 | 6.230 | 10,884 | +0.00(+0.00%) |
Aug 17, 2018 | 6.270 | 6.310 | 6.230 | 6.230 | 11,700 | -0.09(-1.42%) |
Aug 16, 2018 | 6.240 | 6.380 | 6.240 | 6.320 | 23,326 | +0.01(+0.16%) |
Aug 15, 2018 | 6.310 | 6.400 | 6.310 | 6.310 | 10,635 | +0.04(+0.64%) |
Aug 14, 2018 | 6.600 | 6.616 | 6.270 | 6.270 | 45,435 | -0.33(-5.00%) |
Aug 13, 2018 | 6.500 | 6.650 | 6.450 | 6.600 | 104,590 | +0.18(+2.80%) |
Aug 10, 2018 | 6.430 | 6.550 | 6.130 | 6.420 | 64,600 | +0.02(+0.31%) |
Aug 09, 2018 | 6.240 | 6.400 | 6.160 | 6.400 | 18,311 | +0.16(+2.56%) |
Aug 08, 2018 | 6.301 | 6.301 | 6.150 | 6.240 | 2,598 | +0.09(+1.46%) |
Aug 07, 2018 | 6.150 | 6.295 | 6.130 | 6.150 | 5,965 | -0.11(-1.76%) |
Aug 06, 2018 | 6.260 | 6.400 | 6.140 | 6.260 | 2,814 | -0.09(-1.42%) |
Aug 03, 2018 | 6.360 | 6.400 | 6.130 | 6.350 | 6,600 | -0.01(-0.16%) |
Aug 02, 2018 | 6.103 | 6.390 | 6.103 | 6.360 | 3,098 | -0.03(-0.47%) |
Aug 01, 2018 | 6.090 | 6.390 | 6.090 | 6.390 | 2,110 | +0.36(+5.97%) |
Jul 31, 2018 | 6.075 | 6.330 | 6.030 | 6.030 | 5,334 | -0.22(-3.50%) |
Jul 30, 2018 | 6.243 | 6.250 | 6.060 | 6.249 | 3,991 | +0.22(+3.61%) |
Jul 27, 2018 | 6.105 | 6.105 | 6.031 | 6.031 | 2,100 | -0.10(-1.62%) |
Jul 26, 2018 | 6.319 | 6.319 | 6.130 | 6.130 | 6,309 | -0.24(-3.73%) |
Jul 25, 2018 | 6.368 | 6.368 | 6.368 | 6.368 | 464 | -0.02(-0.35%) |
Jul 24, 2018 | 6.380 | 6.400 | 6.260 | 6.390 | 4,037 | +0.00(+0.00%) |
Jul 20, 2018 | 6.390 | 6.390 | 6.390 | 44 | +0.13(+2.08%) | |
Jul 19, 2018 | 6.410 | 6.430 | 6.260 | 6.260 | 3,650 | -0.16(-2.49%) |
Jul 18, 2018 | 6.250 | 6.430 | 6.250 | 6.420 | 5,497 | +0.12(+1.90%) |
Jul 17, 2018 | 6.390 | 6.390 | 6.300 | 6.300 | 1,412 | +0.02(+0.32%) |
Jul 16, 2018 | 6.314 | 6.340 | 6.250 | 6.280 | 3,332 | -0.02(-0.32%) |
Jul 13, 2018 | 6.292 | 6.330 | 6.280 | 6.300 | 1,465 | -0.04(-0.63%) |
Jul 12, 2018 | 6.340 | 6.163 | 6.340 | 12,125 | +0.24(+3.93%) | |
Jul 11, 2018 | 6.110 | 6.150 | 6.100 | 6.100 | 3,726 | -0.01(-0.16%) |
Jul 10, 2018 | 6.200 | 6.200 | 6.110 | 6.110 | 1,425 | -0.13(-2.08%) |
Jul 09, 2018 | 6.090 | 6.240 | 6.090 | 6.240 | 2,889 | +0.09(+1.46%) |
Jul 06, 2018 | 6.150 | 6.249 | 6.110 | 6.150 | 2,941 | +0.12(+1.99%) |
Jul 05, 2018 | 6.070 | 6.280 | 6.030 | 6.030 | 4,868 | -0.09(-1.47%) |
Jul 03, 2018 | 6.120 | 6.120 | 6.120 | 0 | +0.10(+1.66%) | |
Jul 02, 2018 | 6.020 | 6.120 | 5.920 | 6.020 | 13,934 | -0.09(-1.47%) |
Jun 29, 2018 | 6.260 | 6.300 | 5.840 | 6.110 | 15,682 | -0.10(-1.61%) |
Jun 28, 2018 | 6.340 | 6.370 | 6.138 | 6.210 | 8,199 | -0.09(-1.43%) |
Jun 27, 2018 | 6.160 | 6.312 | 6.090 | 6.300 | 6,682 | +0.03(+0.48%) |
Jun 26, 2018 | 6.270 | 6.330 | 6.200 | 6.270 | 12,144 | -0.03(-0.48%) |
Jun 25, 2018 | 6.380 | 6.380 | 6.120 | 6.300 | 12,755 | -0.08(-1.25%) |
Jun 22, 2018 | 6.191 | 6.380 | 6.191 | 6.380 | 7,551 | +0.01(+0.16%) |
Jun 21, 2018 | 6.250 | 6.390 | 6.250 | 6.370 | 1,746 | +0.02(+0.31%) |
Jun 20, 2018 | 6.340 | 6.350 | 6.190 | 6.350 | 4,891 | +0.00(+0.00%) |
Jun 19, 2018 | 6.320 | 6.386 | 6.250 | 6.350 | 5,756 | +0.06(+0.95%) |
Jun 18, 2018 | 6.150 | 6.320 | 6.150 | 6.290 | 2,824 | +0.17(+2.78%) |
Jun 15, 2018 | 6.300 | 6.234 | 6.120 | 18,416 | -0.11(-1.82%) | |
Jun 14, 2018 | 6.290 | 6.373 | 6.234 | 6.234 | 3,536 | -0.13(-1.99%) |
Jun 13, 2018 | 6.440 | 6.440 | 6.350 | 6.360 | 14,719 | -0.08(-1.24%) |
Jun 12, 2018 | 6.376 | 6.466 | 6.376 | 6.440 | 4,706 | +0.17(+2.71%) |
Jun 11, 2018 | 6.173 | 6.355 | 6.170 | 6.270 | 10,677 | +0.13(+2.12%) |
Jun 08, 2018 | 6.210 | 6.460 | 6.110 | 6.140 | 11,208 | -0.08(-1.29%) |
Jun 07, 2018 | 6.110 | 6.800 | 6.110 | 6.220 | 223,347 | +0.20(+3.32%) |
Jun 06, 2018 | 6.140 | 6.180 | 6.020 | 6.020 | 2,873 | -0.17(-2.75%) |
Jun 05, 2018 | 6.200 | 6.200 | 6.077 | 6.190 | 3,921 | +0.04(+0.65%) |
Jun 04, 2018 | 6.280 | 6.280 | 6.150 | 6.150 | 1,050 | -0.08(-1.28%) |