Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.287 | 6.313 | 6.268 | 6.268 | 23,883 | -0.01(-0.19%) |
Aug 29, 2019 | 6.359 | 6.359 | 6.279 | 6.279 | 18,555 | -0.06(-0.94%) |
Aug 28, 2019 | 6.329 | 6.339 | 6.298 | 6.339 | 23,150 | +0.05(+0.77%) |
Aug 27, 2019 | 6.317 | 6.317 | 6.268 | 6.291 | 14,844 | -0.01(-0.22%) |
Aug 26, 2019 | 6.287 | 6.310 | 6.279 | 6.305 | 33,108 | +0.00(+0.06%) |
Aug 23, 2019 | 6.306 | 6.306 | 6.277 | 6.301 | 11,285 | -0.00(-0.08%) |
Aug 22, 2019 | 6.264 | 6.344 | 6.264 | 6.306 | 14,364 | +0.06(+0.96%) |
Aug 21, 2019 | 6.223 | 6.261 | 6.201 | 6.246 | 52,495 | +0.00(+0.06%) |
Aug 20, 2019 | 6.487 | 6.487 | 6.133 | 6.242 | 131,173 | -0.01(-0.18%) |
Aug 19, 2019 | 6.299 | 6.382 | 6.242 | 6.254 | 27,517 | +0.00(+0.00%) |
Aug 16, 2019 | 6.241 | 6.254 | 6.223 | 6.254 | 9,014 | +0.02(+0.24%) |
Aug 15, 2019 | 6.246 | 6.246 | 6.208 | 6.238 | 20,929 | +0.01(+0.24%) |
Aug 14, 2019 | 6.246 | 6.312 | 6.189 | 6.223 | 87,557 | -0.05(-0.72%) |
Aug 13, 2019 | 6.250 | 6.291 | 6.250 | 6.269 | 16,763 | -0.01(-0.18%) |
Aug 12, 2019 | 6.269 | 6.295 | 6.246 | 6.280 | 20,229 | +0.01(+0.18%) |
Aug 09, 2019 | 6.269 | 6.316 | 6.269 | 6.269 | 28,368 | -0.07(-1.07%) |
Aug 08, 2019 | 6.337 | 6.411 | 6.280 | 6.337 | 23,219 | +0.02(+0.30%) |
Aug 07, 2019 | 6.250 | 6.386 | 6.250 | 6.318 | 24,044 | +0.06(+1.03%) |
Aug 06, 2019 | 6.322 | 6.322 | 6.246 | 6.254 | 33,437 | -0.06(-1.01%) |
Aug 05, 2019 | 6.242 | 6.384 | 6.242 | 6.318 | 52,367 | +0.05(+0.81%) |
Aug 02, 2019 | 6.340 | 6.366 | 6.171 | 6.267 | 51,699 | -0.08(-1.27%) |
Aug 01, 2019 | 6.386 | 6.408 | 6.340 | 6.348 | 30,388 | -0.06(-1.01%) |
Jul 31, 2019 | 6.386 | 6.425 | 6.386 | 6.412 | 24,078 | +0.00(+0.01%) |
Jul 30, 2019 | 6.465 | 6.465 | 6.352 | 6.412 | 75,261 | -0.11(-1.68%) |
Jul 29, 2019 | 6.529 | 6.593 | 6.518 | 6.521 | 91,341 | +0.00(+0.03%) |
Jul 26, 2019 | 6.499 | 6.559 | 6.499 | 6.520 | 31,019 | +0.03(+0.49%) |
Jul 25, 2019 | 6.484 | 6.495 | 6.476 | 6.487 | 19,998 | +0.03(+0.41%) |
Jul 24, 2019 | 6.469 | 6.487 | 6.454 | 6.461 | 22,692 | +0.01(+0.12%) |
Jul 23, 2019 | 6.446 | 6.469 | 6.423 | 6.454 | 55,411 | +0.03(+0.48%) |
Jul 22, 2019 | 6.417 | 6.432 | 6.385 | 6.423 | 90,413 | -0.01(-0.08%) |
Jul 19, 2019 | 6.593 | 6.667 | 6.421 | 6.428 | 260,765 | -0.21(-3.21%) |
Jul 18, 2019 | 6.671 | 6.671 | 6.612 | 6.641 | 15,214 | -0.00(-0.03%) |
Jul 17, 2019 | 6.634 | 6.666 | 6.582 | 6.643 | 29,704 | +0.08(+1.17%) |
Jul 16, 2019 | 6.533 | 6.630 | 6.533 | 6.566 | 19,776 | +0.01(+0.20%) |
Jul 15, 2019 | 6.596 | 6.670 | 6.525 | 6.554 | 45,877 | -0.09(-1.43%) |
Jul 12, 2019 | 6.630 | 6.649 | 6.537 | 6.649 | 21,953 | +0.02(+0.28%) |
Jul 11, 2019 | 6.537 | 6.649 | 6.499 | 6.630 | 38,978 | +0.09(+1.32%) |
Jul 10, 2019 | 6.559 | 6.559 | 6.432 | 6.543 | 38,480 | +0.08(+1.26%) |
Jul 09, 2019 | 6.402 | 6.573 | 6.387 | 6.462 | 39,556 | -0.01(-0.12%) |
Jul 08, 2019 | 6.604 | 6.637 | 6.157 | 6.469 | 255,129 | -0.20(-2.99%) |
Jul 05, 2019 | 6.634 | 6.669 | 6.583 | 6.669 | 20,614 | +0.03(+0.45%) |
Jul 03, 2019 | 6.634 | 6.693 | 6.534 | 6.639 | 10,709 | +0.02(+0.37%) |
Jul 02, 2019 | 6.783 | 6.783 | 6.540 | 6.615 | 68,350 | -0.12(-1.77%) |
Jul 01, 2019 | 6.716 | 6.761 | 6.716 | 6.734 | 19,214 | +0.03(+0.50%) |
Jun 28, 2019 | 6.686 | 6.705 | 6.649 | 6.701 | 13,118 | +0.07(+1.01%) |
Jun 27, 2019 | 6.603 | 6.634 | 6.593 | 6.634 | 6,013 | +0.06(+0.91%) |
Jun 26, 2019 | 6.596 | 6.726 | 6.484 | 6.574 | 34,418 | -0.04(-0.61%) |
Jun 25, 2019 | 6.686 | 6.692 | 6.462 | 6.614 | 109,695 | -0.05(-0.68%) |
Jun 24, 2019 | 6.723 | 6.865 | 6.660 | 6.660 | 78,272 | -0.07(-1.05%) |
Jun 21, 2019 | 6.723 | 6.787 | 6.705 | 6.731 | 32,394 | -0.08(-1.12%) |
Jun 20, 2019 | 6.884 | 6.947 | 6.649 | 6.807 | 85,169 | -0.03(-0.48%) |
Jun 19, 2019 | 6.796 | 6.844 | 6.796 | 6.840 | 46,547 | +0.06(+0.93%) |
Jun 18, 2019 | 6.862 | 6.862 | 6.755 | 6.777 | 35,327 | -0.03(-0.49%) |
Jun 17, 2019 | 6.777 | 6.822 | 6.744 | 6.811 | 72,923 | +0.07(+0.99%) |
Jun 14, 2019 | 6.719 | 6.777 | 6.711 | 6.744 | 38,634 | +0.01(+0.12%) |
Jun 13, 2019 | 6.718 | 6.755 | 6.681 | 6.735 | 6,919 | +0.03(+0.44%) |
Jun 12, 2019 | 6.700 | 6.706 | 6.663 | 6.706 | 20,678 | +0.01(+0.16%) |
Jun 11, 2019 | 6.718 | 6.725 | 6.634 | 6.695 | 26,876 | +0.07(+1.06%) |
Jun 10, 2019 | 6.551 | 6.766 | 6.551 | 6.626 | 41,054 | +0.04(+0.56%) |
Jun 07, 2019 | 6.514 | 6.630 | 6.453 | 6.588 | 23,234 | -0.03(-0.51%) |
Jun 06, 2019 | 6.603 | 6.649 | 6.440 | 6.622 | 36,883 | +0.07(+1.08%) |
Jun 05, 2019 | 6.551 | 6.718 | 6.540 | 6.551 | 40,195 | +0.05(+0.74%) |
Jun 04, 2019 | 6.440 | 6.755 | 6.438 | 6.503 | 109,974 | +0.04(+0.69%) |
Jun 03, 2019 | 6.477 | 6.477 | 6.429 | 6.459 | 10,968 | -0.02(-0.29%) |
May 31, 2019 | 6.429 | 6.477 | 6.422 | 6.477 | 39,444 | +0.00(+0.00%) |
May 30, 2019 | 6.622 | 6.622 | 6.444 | 6.477 | 62,943 | -0.17(-2.49%) |
May 29, 2019 | 6.618 | 6.765 | 6.592 | 6.643 | 16,453 | +0.05(+0.82%) |
May 28, 2019 | 6.640 | 6.649 | 6.400 | 6.588 | 38,455 | -0.07(-1.00%) |
May 24, 2019 | 6.722 | 6.737 | 6.563 | 6.655 | 88,344 | -0.07(-1.08%) |
May 23, 2019 | 6.840 | 6.840 | 6.711 | 6.728 | 19,273 | -0.09(-1.27%) |
May 22, 2019 | 6.676 | 6.845 | 6.676 | 6.814 | 91,673 | +0.14(+2.13%) |
May 21, 2019 | 6.709 | 6.720 | 6.658 | 6.672 | 52,427 | +0.01(+0.22%) |
May 20, 2019 | 6.709 | 6.727 | 6.658 | 6.658 | 41,312 | -0.01(-0.22%) |
May 17, 2019 | 6.674 | 6.674 | 6.654 | 6.672 | 8,451 | +0.01(+0.22%) |
May 16, 2019 | 6.679 | 6.696 | 6.647 | 6.657 | 34,080 | +0.01(+0.16%) |
May 15, 2019 | 6.639 | 6.691 | 6.618 | 6.647 | 65,491 | +0.00(+0.00%) |
May 14, 2019 | 6.782 | 6.782 | 6.606 | 6.647 | 23,295 | -0.04(-0.62%) |
May 13, 2019 | 6.636 | 6.688 | 6.588 | 6.688 | 26,223 | +0.02(+0.37%) |
May 10, 2019 | 6.680 | 6.680 | 6.621 | 6.663 | 12,540 | +0.06(+0.96%) |
May 09, 2019 | 6.727 | 6.753 | 6.534 | 6.600 | 34,881 | -0.09(-1.36%) |
May 08, 2019 | 6.603 | 6.701 | 6.559 | 6.691 | 32,414 | +0.08(+1.28%) |
May 07, 2019 | 6.595 | 6.673 | 6.563 | 6.606 | 23,322 | +0.04(+0.61%) |
May 06, 2019 | 6.661 | 6.661 | 6.526 | 6.566 | 78,563 | -0.10(-1.46%) |
May 03, 2019 | 6.698 | 6.741 | 6.643 | 6.663 | 46,072 | -0.04(-0.52%) |
May 02, 2019 | 6.658 | 6.764 | 6.632 | 6.698 | 14,865 | +0.07(+1.02%) |
May 01, 2019 | 6.704 | 6.704 | 6.621 | 6.631 | 44,922 | -0.04(-0.61%) |
Apr 30, 2019 | 6.683 | 6.727 | 6.628 | 6.671 | 45,295 | -0.02(-0.37%) |
Apr 29, 2019 | 6.669 | 6.706 | 6.658 | 6.696 | 37,048 | +0.02(+0.27%) |
Apr 26, 2019 | 6.728 | 6.731 | 6.676 | 6.678 | 32,168 | -0.00(-0.02%) |
Apr 25, 2019 | 6.702 | 6.782 | 6.680 | 6.680 | 32,501 | -0.02(-0.33%) |
Apr 24, 2019 | 6.841 | 6.874 | 6.687 | 6.702 | 14,334 | -0.02(-0.33%) |
Apr 23, 2019 | 6.768 | 6.804 | 6.694 | 6.724 | 41,487 | -0.06(-0.92%) |
Apr 22, 2019 | 6.878 | 6.878 | 6.708 | 6.786 | 42,413 | -0.04(-0.54%) |
Apr 18, 2019 | 6.835 | 6.835 | 6.693 | 6.823 | 55,838 | -0.01(-0.14%) |
Apr 17, 2019 | 6.780 | 6.832 | 6.759 | 6.832 | 74,782 | +0.07(+0.98%) |
Apr 16, 2019 | 6.798 | 6.813 | 6.758 | 6.766 | 26,164 | -0.02(-0.32%) |
Apr 15, 2019 | 6.726 | 6.843 | 6.726 | 6.787 | 63,237 | +0.07(+1.09%) |
Apr 12, 2019 | 6.702 | 6.725 | 6.665 | 6.714 | 37,409 | +0.03(+0.37%) |
Apr 11, 2019 | 6.838 | 6.856 | 6.657 | 6.689 | 137,978 | -0.15(-2.23%) |
Apr 10, 2019 | 6.791 | 6.858 | 6.791 | 6.842 | 59,859 | +0.03(+0.51%) |
Apr 09, 2019 | 6.817 | 6.869 | 6.726 | 6.807 | 63,463 | -0.01(-0.14%) |
Apr 08, 2019 | 6.777 | 6.907 | 6.756 | 6.817 | 107,655 | +0.12(+1.80%) |
Apr 05, 2019 | 6.787 | 6.813 | 6.697 | 6.697 | 48,686 | -0.03(-0.43%) |
Apr 04, 2019 | 6.707 | 6.780 | 6.707 | 6.726 | 49,258 | +0.02(+0.28%) |
Apr 03, 2019 | 6.635 | 6.707 | 6.635 | 6.707 | 54,886 | +0.07(+1.09%) |
Apr 02, 2019 | 6.551 | 6.675 | 6.551 | 6.635 | 117,032 | +0.07(+1.00%) |
Apr 01, 2019 | 6.548 | 6.580 | 6.478 | 6.569 | 110,230 | +0.08(+1.23%) |
Mar 29, 2019 | 6.362 | 6.694 | 6.289 | 6.489 | 113,602 | +0.16(+2.49%) |
Mar 28, 2019 | 6.362 | 6.362 | 6.328 | 6.332 | 12,212 | -0.03(-0.47%) |
Mar 27, 2019 | 6.348 | 6.362 | 6.326 | 6.362 | 29,371 | +0.07(+1.16%) |
Mar 26, 2019 | 6.358 | 6.358 | 6.289 | 6.289 | 6,332 | -0.04(-0.57%) |
Mar 25, 2019 | 6.344 | 6.376 | 6.318 | 6.326 | 42,261 | -0.03(-0.51%) |
Mar 22, 2019 | 6.271 | 6.358 | 6.271 | 6.358 | 55,288 | +0.08(+1.27%) |
Mar 21, 2019 | 6.297 | 6.307 | 6.186 | 6.278 | 16,977 | +0.01(+0.16%) |
Mar 20, 2019 | 6.243 | 6.440 | 6.226 | 6.269 | 54,843 | +0.05(+0.77%) |
Mar 19, 2019 | 6.265 | 6.265 | 6.201 | 6.221 | 28,086 | -0.03(-0.53%) |
Mar 18, 2019 | 6.261 | 6.261 | 6.186 | 6.254 | 22,107 | -0.01(-0.11%) |
Mar 15, 2019 | 6.193 | 6.261 | 6.189 | 6.261 | 8,331 | +0.10(+1.62%) |
Mar 14, 2019 | 6.122 | 6.172 | 6.117 | 6.162 | 11,353 | +0.04(+0.67%) |
Mar 13, 2019 | 6.113 | 6.200 | 6.113 | 6.121 | 6,757 | +0.00(+0.00%) |
Mar 12, 2019 | 6.193 | 6.193 | 6.121 | 6.121 | 4,418 | -0.05(-0.76%) |
Mar 11, 2019 | 6.243 | 6.451 | 6.066 | 6.168 | 11,048 | -0.01(-0.15%) |
Mar 08, 2019 | 6.121 | 6.177 | 6.121 | 6.177 | 14,441 | +0.04(+0.62%) |
Mar 07, 2019 | 6.086 | 6.163 | 6.086 | 6.139 | 20,352 | +0.04(+0.71%) |
Mar 06, 2019 | 6.071 | 6.146 | 6.071 | 6.096 | 11,875 | -0.05(-0.82%) |
Mar 05, 2019 | 5.862 | 6.179 | 5.855 | 6.146 | 18,080 | +0.08(+1.30%) |
Mar 04, 2019 | 6.067 | 6.146 | 6.067 | 6.067 | 14,250 | +0.00(+0.01%) |
Mar 01, 2019 | 6.056 | 6.074 | 5.873 | 6.067 | 10,276 | -0.04(-0.59%) |
Feb 28, 2019 | 6.017 | 6.103 | 5.867 | 6.103 | 8,373 | +0.08(+1.25%) |
Feb 27, 2019 | 6.069 | 6.087 | 6.024 | 6.027 | 7,423 | -0.05(-0.81%) |
Feb 26, 2019 | 6.056 | 6.085 | 5.993 | 6.077 | 20,768 | +0.06(+1.06%) |
Feb 25, 2019 | 6.080 | 6.080 | 6.013 | 6.013 | 9,428 | -0.07(-1.18%) |
Feb 22, 2019 | 6.085 | 6.085 | 6.013 | 6.085 | 40,826 | +0.06(+1.08%) |
Feb 21, 2019 | 6.040 | 6.121 | 5.975 | 6.020 | 72,906 | +0.01(+0.24%) |
Feb 20, 2019 | 6.157 | 6.157 | 6.006 | 6.006 | 11,875 | -0.06(-0.91%) |
Feb 19, 2019 | 6.025 | 6.097 | 6.025 | 6.061 | 43,867 | +0.04(+0.59%) |
Feb 15, 2019 | 6.032 | 6.061 | 6.025 | 6.025 | 12,341 | +0.00(+0.06%) |
Feb 14, 2019 | 6.025 | 6.061 | 5.982 | 6.022 | 26,461 | +0.01(+0.12%) |
Feb 13, 2019 | 6.010 | 6.018 | 6.010 | 6.015 | 4,507 | -0.02(-0.31%) |
Feb 12, 2019 | 5.922 | 6.061 | 5.918 | 6.033 | 30,567 | +0.02(+0.31%) |
Feb 11, 2019 | 6.011 | 6.061 | 5.982 | 6.015 | 11,642 | +0.00(+0.06%) |
Feb 08, 2019 | 6.007 | 6.050 | 5.993 | 6.011 | 6,451 | +0.09(+1.46%) |
Feb 07, 2019 | 5.940 | 5.954 | 5.809 | 5.925 | 25,498 | -0.01(-0.20%) |
Feb 06, 2019 | 5.962 | 5.965 | 5.874 | 5.936 | 22,388 | -0.02(-0.29%) |
Feb 05, 2019 | 5.954 | 5.954 | 5.879 | 5.954 | 40,016 | -0.00(-0.01%) |
Feb 04, 2019 | 6.043 | 6.043 | 5.815 | 5.954 | 20,410 | -0.03(-0.48%) |
Feb 01, 2019 | 5.811 | 6.029 | 5.811 | 5.982 | 15,987 | +0.10(+1.70%) |
Jan 31, 2019 | 5.801 | 5.972 | 5.801 | 5.883 | 5,348 | +0.05(+0.92%) |
Jan 30, 2019 | 5.847 | 5.986 | 5.829 | 5.829 | 29,372 | +0.10(+1.76%) |
Jan 29, 2019 | 5.705 | 5.865 | 5.704 | 5.728 | 29,490 | -0.05(-0.82%) |
Jan 28, 2019 | 5.761 | 5.818 | 5.704 | 5.776 | 13,617 | +0.01(+0.19%) |
Jan 25, 2019 | 5.836 | 5.836 | 5.651 | 5.765 | 9,817 | -0.10(-1.70%) |
Jan 24, 2019 | 5.669 | 5.883 | 5.669 | 5.865 | 16,745 | -0.01(-0.12%) |
Jan 23, 2019 | 5.733 | 5.872 | 5.669 | 5.872 | 5,491 | +0.33(+5.87%) |
Jan 22, 2019 | 5.844 | 6.018 | 5.508 | 5.546 | 16,983 | -0.03(-0.60%) |
Jan 18, 2019 | 5.651 | 5.704 | 5.580 | 5.580 | 7,012 | -0.00(-0.05%) |
Jan 17, 2019 | 5.597 | 5.613 | 5.582 | 5.583 | 17,990 | +0.02(+0.37%) |
Jan 16, 2019 | 5.659 | 5.661 | 5.551 | 5.562 | 13,104 | +0.02(+0.32%) |
Jan 15, 2019 | 5.615 | 5.642 | 5.485 | 5.544 | 8,630 | -0.07(-1.27%) |
Jan 14, 2019 | 5.615 | 5.615 | 5.615 | 5.615 | 370 | +0.05(+0.96%) |
Jan 11, 2019 | 5.526 | 5.740 | 5.526 | 5.562 | 37,865 | -0.07(-1.32%) |
Jan 10, 2019 | 5.698 | 5.733 | 5.559 | 5.636 | 26,343 | -0.01(-0.16%) |
Jan 09, 2019 | 5.634 | 5.645 | 5.490 | 5.645 | 27,463 | +0.09(+1.59%) |
Jan 08, 2019 | 5.733 | 5.733 | 5.474 | 5.557 | 27,097 | +0.13(+2.41%) |
Jan 07, 2019 | 5.359 | 5.618 | 5.359 | 5.426 | 9,847 | +0.04(+0.65%) |
Jan 04, 2019 | 5.313 | 5.468 | 5.313 | 5.391 | 9,920 | +0.09(+1.73%) |
Jan 03, 2019 | 5.310 | 5.680 | 5.151 | 5.299 | 6,028 | -0.24(-4.39%) |
Jan 02, 2019 | 5.257 | 5.542 | 5.116 | 5.542 | 8,798 | +0.16(+2.95%) |
Dec 31, 2018 | 5.313 | 5.601 | 4.978 | 5.384 | 42,800 | +0.00(+0.07%) |
Dec 28, 2018 | 5.292 | 5.380 | 4.851 | 5.380 | 65,760 | -0.02(-0.40%) |
Dec 27, 2018 | 5.482 | 5.606 | 5.067 | 5.402 | 44,620 | -0.03(-0.58%) |
Dec 26, 2018 | 5.292 | 5.602 | 5.292 | 5.433 | 10,663 | -0.07(-1.28%) |
Dec 24, 2018 | 5.130 | 5.518 | 4.939 | 5.504 | 11,621 | +0.37(+7.29%) |
Dec 21, 2018 | 5.292 | 5.380 | 5.130 | 5.130 | 60,658 | -0.26(-4.78%) |
Dec 20, 2018 | 5.613 | 5.786 | 5.207 | 5.387 | 31,613 | -0.25(-4.44%) |
Dec 19, 2018 | 5.645 | 5.645 | 5.468 | 5.638 | 29,013 | -0.10(-1.66%) |
Dec 18, 2018 | 5.500 | 5.888 | 5.472 | 5.733 | 32,658 | -0.04(-0.67%) |
Dec 17, 2018 | 5.507 | 5.772 | 5.327 | 5.772 | 6,777 | -0.12(-2.09%) |
Dec 14, 2018 | 5.895 | 5.895 | 5.895 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.694 | 5.927 | 5.588 | 5.895 | 6,944 | +0.16(+2.83%) |
Dec 12, 2018 | 5.927 | 5.927 | 5.717 | 5.733 | 13,718 | -0.15(-2.52%) |
Dec 11, 2018 | 5.874 | 5.881 | 5.874 | 5.881 | 997 | +0.08(+1.46%) |
Dec 10, 2018 | 5.892 | 5.892 | 5.779 | 5.796 | 13,418 | -0.20(-3.35%) |
Dec 07, 2018 | 5.804 | 5.998 | 5.786 | 5.998 | 51,871 | +0.06(+0.99%) |
Dec 06, 2018 | 5.781 | 5.939 | 5.781 | 5.939 | 20,006 | +0.00(+0.00%) |
Dec 04, 2018 | 5.939 | 5.974 | 5.869 | 5.939 | 28,626 | -0.07(-1.16%) |
Dec 03, 2018 | 6.026 | 6.026 | 5.891 | 6.009 | 9,850 | -0.05(-0.75%) |
Nov 30, 2018 | 5.939 | 6.096 | 5.886 | 6.054 | 16,603 | +0.15(+2.54%) |
Nov 29, 2018 | 6.005 | 6.005 | 5.858 | 5.904 | 11,484 | -0.10(-1.74%) |
Nov 28, 2018 | 5.956 | 6.094 | 5.854 | 6.009 | 24,023 | +0.04(+0.73%) |
Nov 27, 2018 | 5.939 | 6.012 | 5.834 | 5.965 | 46,903 | -0.11(-1.79%) |
Nov 26, 2018 | 5.939 | 6.074 | 5.872 | 6.074 | 30,352 | +0.05(+0.91%) |
Nov 23, 2018 | 5.921 | 6.057 | 5.921 | 6.019 | 1,145 | +0.11(+1.85%) |
Nov 21, 2018 | 5.910 | 5.910 | 5.910 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.067 | 6.067 | 5.853 | 5.921 | 24,483 | -0.12(-2.02%) |
Nov 19, 2018 | 6.281 | 6.281 | 5.939 | 6.043 | 22,422 | -0.11(-1.77%) |
Nov 16, 2018 | 6.288 | 6.288 | 6.026 | 6.152 | 52,385 | -0.07(-1.15%) |
Nov 15, 2018 | 6.292 | 6.292 | 6.026 | 6.223 | 12,317 | -0.12(-1.93%) |
Nov 14, 2018 | 6.393 | 6.453 | 6.237 | 6.346 | 33,312 | -0.05(-0.74%) |
Nov 13, 2018 | 6.288 | 6.393 | 6.288 | 6.393 | 1,691 | +0.10(+1.67%) |
Nov 12, 2018 | 6.288 | 6.371 | 6.288 | 6.288 | 6,131 | -0.05(-0.83%) |
Nov 09, 2018 | 6.340 | 6.340 | 6.340 | 6.340 | 1,431 | +0.10(+1.68%) |
Nov 08, 2018 | 6.470 | 6.515 | 6.236 | 6.236 | 20,888 | -0.24(-3.73%) |
Nov 07, 2018 | 6.504 | 6.504 | 6.467 | 6.477 | 12,483 | -0.01(-0.22%) |
Nov 06, 2018 | 6.519 | 6.543 | 6.492 | 6.492 | 5,941 | -0.02(-0.37%) |
Nov 05, 2018 | 6.523 | 6.533 | 6.405 | 6.516 | 13,445 | +0.11(+1.73%) |
Nov 02, 2018 | 6.578 | 6.578 | 6.405 | 6.405 | 19,929 | +0.13(+2.00%) |
Nov 01, 2018 | 6.503 | 6.503 | 6.279 | 6.279 | 24,901 | -0.18(-2.83%) |
Oct 31, 2018 | 6.345 | 6.484 | 6.279 | 6.462 | 133,647 | +0.11(+1.75%) |
Oct 30, 2018 | 6.266 | 6.351 | 5.826 | 6.351 | 77,275 | +0.16(+2.55%) |
Oct 29, 2018 | 6.162 | 6.193 | 6.162 | 6.193 | 25,596 | +0.00(+0.06%) |
Oct 26, 2018 | 6.193 | 6.193 | 6.128 | 6.190 | 23,832 | +0.01(+0.22%) |
Oct 25, 2018 | 6.204 | 6.296 | 6.176 | 6.176 | 44,903 | -0.07(-1.10%) |
Oct 24, 2018 | 6.485 | 6.485 | 6.210 | 6.245 | 35,399 | +0.02(+0.28%) |
Oct 23, 2018 | 6.299 | 6.299 | 6.193 | 6.228 | 14,119 | -0.14(-2.16%) |
Oct 22, 2018 | 6.365 | 6.400 | 6.365 | 6.365 | 25,372 | +0.13(+2.15%) |
Oct 19, 2018 | 6.365 | 6.537 | 6.228 | 6.231 | 37,492 | -0.11(-1.73%) |
Oct 18, 2018 | 6.403 | 6.403 | 6.314 | 6.341 | 55,474 | -0.15(-2.34%) |
Oct 17, 2018 | 6.413 | 6.496 | 6.348 | 6.493 | 48,899 | +0.01(+0.11%) |
Oct 16, 2018 | 6.434 | 6.506 | 6.400 | 6.486 | 67,311 | +0.05(+0.80%) |
Oct 15, 2018 | 6.494 | 6.494 | 6.369 | 6.434 | 17,874 | -0.02(-0.27%) |
Oct 12, 2018 | 6.317 | 6.537 | 6.314 | 6.451 | 72,078 | +0.14(+2.18%) |
Oct 11, 2018 | 6.296 | 6.354 | 6.248 | 6.314 | 70,000 | +0.09(+1.38%) |
Oct 10, 2018 | 6.193 | 6.345 | 6.193 | 6.228 | 72,993 | +0.03(+0.56%) |
Oct 09, 2018 | 6.296 | 6.296 | 5.777 | 6.193 | 208,742 | -0.10(-1.64%) |
Oct 08, 2018 | 6.451 | 6.451 | 6.056 | 6.296 | 85,758 | -0.15(-2.40%) |