Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.745 | 6.820 | 6.740 | 6.780 | 80,874 | +0.00(+0.00%) |
Apr 29, 2019 | 6.770 | 6.800 | 6.735 | 6.780 | 212,867 | +0.01(+0.12%) |
Apr 26, 2019 | 6.810 | 6.870 | 6.760 | 6.772 | 78,800 | +0.05(+0.67%) |
Apr 25, 2019 | 6.840 | 6.840 | 6.690 | 6.726 | 80,590 | -0.18(-2.66%) |
Apr 24, 2019 | 6.965 | 7.020 | 6.910 | 6.910 | 71,375 | -0.21(-2.95%) |
Apr 23, 2019 | 7.000 | 7.160 | 7.000 | 7.120 | 104,734 | -0.08(-1.11%) |
Apr 22, 2019 | 7.295 | 7.390 | 7.180 | 7.200 | 51,409 | -0.09(-1.23%) |
Apr 18, 2019 | 7.320 | 7.320 | 7.220 | 7.290 | 106,600 | -0.12(-1.62%) |
Apr 17, 2019 | 7.250 | 7.450 | 7.250 | 7.410 | 598,281 | +0.74(+11.09%) |
Apr 16, 2019 | 6.712 | 6.720 | 6.650 | 6.670 | 66,493 | -0.01(-0.22%) |
Apr 15, 2019 | 6.595 | 6.730 | 6.590 | 6.685 | 149,486 | +0.02(+0.38%) |
Apr 12, 2019 | 6.620 | 6.660 | 6.620 | 6.660 | 118,000 | +0.05(+0.73%) |
Apr 11, 2019 | 6.620 | 6.710 | 6.550 | 6.612 | 314,817 | -0.08(-1.17%) |
Apr 10, 2019 | 6.750 | 6.760 | 6.680 | 6.690 | 138,159 | +0.11(+1.67%) |
Apr 09, 2019 | 6.640 | 6.650 | 6.560 | 6.580 | 92,525 | +0.04(+0.67%) |
Apr 08, 2019 | 6.480 | 6.540 | 6.480 | 6.536 | 30,127 | +0.08(+1.18%) |
Apr 05, 2019 | 6.450 | 6.520 | 6.410 | 6.460 | 113,400 | +0.01(+0.16%) |
Apr 04, 2019 | 6.450 | 6.470 | 6.420 | 6.450 | 188,555 | +0.06(+0.94%) |
Apr 03, 2019 | 6.400 | 6.460 | 6.340 | 6.390 | 117,651 | +0.10(+1.59%) |
Apr 02, 2019 | 6.245 | 6.310 | 6.240 | 6.290 | 64,203 | +0.11(+1.78%) |
Apr 01, 2019 | 6.110 | 6.180 | 6.100 | 6.180 | 76,243 | +0.11(+1.81%) |
Mar 29, 2019 | 6.035 | 6.070 | 6.010 | 6.070 | 93,300 | +0.00(+0.00%) |
Mar 28, 2019 | 5.950 | 6.150 | 5.920 | 6.070 | 186,932 | +0.00(+0.07%) |
Mar 27, 2019 | 6.300 | 6.410 | 6.050 | 6.066 | 146,710 | -0.31(-4.92%) |
Mar 26, 2019 | 6.435 | 6.435 | 6.360 | 6.380 | 106,174 | +0.01(+0.16%) |
Mar 25, 2019 | 6.460 | 6.460 | 6.340 | 6.370 | 102,389 | -0.01(-0.23%) |
Mar 22, 2019 | 6.425 | 6.500 | 6.350 | 6.385 | 88,000 | -0.07(-1.01%) |
Mar 21, 2019 | 6.330 | 6.450 | 6.330 | 6.450 | 28,851 | +0.05(+0.78%) |
Mar 20, 2019 | 6.420 | 6.440 | 6.330 | 6.400 | 56,158 | +0.05(+0.79%) |
Mar 19, 2019 | 6.340 | 6.420 | 6.340 | 6.350 | 18,026 | -0.03(-0.47%) |
Mar 18, 2019 | 6.300 | 6.490 | 6.260 | 6.380 | 258,523 | +0.12(+2.00%) |
Mar 15, 2019 | 6.160 | 6.260 | 6.160 | 6.255 | 48,500 | +0.20(+3.22%) |
Mar 14, 2019 | 6.026 | 6.090 | 6.000 | 6.060 | 30,775 | +0.07(+1.15%) |
Mar 13, 2019 | 5.970 | 6.040 | 5.970 | 5.991 | 94,265 | -0.06(-0.98%) |
Mar 12, 2019 | 6.020 | 6.110 | 6.020 | 6.050 | 38,216 | +0.04(+0.67%) |
Mar 11, 2019 | 5.985 | 6.040 | 5.985 | 6.010 | 168,884 | -0.03(-0.50%) |
Mar 08, 2019 | 6.070 | 6.080 | 6.000 | 6.040 | 116,100 | -0.24(-3.82%) |
Mar 07, 2019 | 6.430 | 6.430 | 6.220 | 6.280 | 56,057 | -0.02(-0.32%) |
Mar 06, 2019 | 6.280 | 6.400 | 6.280 | 6.300 | 53,220 | -0.03(-0.41%) |
Mar 05, 2019 | 6.250 | 6.330 | 6.250 | 6.326 | 50,599 | +0.16(+2.53%) |
Mar 04, 2019 | 6.170 | 6.310 | 6.160 | 6.170 | 346,218 | -0.23(-3.59%) |
Mar 01, 2019 | 6.350 | 6.460 | 6.350 | 6.400 | 116,600 | -0.02(-0.31%) |
Feb 28, 2019 | 6.390 | 6.470 | 6.390 | 6.420 | 66,779 | +0.03(+0.47%) |
Feb 27, 2019 | 6.320 | 6.430 | 6.320 | 6.390 | 492,199 | -0.20(-2.98%) |
Feb 26, 2019 | 6.680 | 6.750 | 6.570 | 6.586 | 275,522 | -0.24(-3.50%) |
Feb 25, 2019 | 6.865 | 6.930 | 6.760 | 6.825 | 148,989 | +0.42(+6.56%) |
Feb 22, 2019 | 6.400 | 6.440 | 6.331 | 6.405 | 56,100 | +0.05(+0.86%) |
Feb 21, 2019 | 6.430 | 6.450 | 6.350 | 6.350 | 74,900 | -0.05(-0.78%) |
Feb 20, 2019 | 6.440 | 6.460 | 6.290 | 6.400 | 66,772 | +0.07(+1.18%) |
Feb 19, 2019 | 6.235 | 6.340 | 6.180 | 6.325 | 186,984 | -0.17(-2.69%) |
Feb 15, 2019 | 6.455 | 6.550 | 6.450 | 6.500 | 193,200 | -0.12(-1.75%) |
Feb 14, 2019 | 6.695 | 6.700 | 6.550 | 6.616 | 208,327 | +0.15(+2.26%) |
Feb 13, 2019 | 6.500 | 6.530 | 6.290 | 6.470 | 54,377 | +0.21(+3.27%) |
Feb 12, 2019 | 6.295 | 6.300 | 6.200 | 6.265 | 159,580 | +0.23(+3.90%) |
Feb 11, 2019 | 6.100 | 6.100 | 6.010 | 6.030 | 36,175 | +0.08(+1.34%) |
Feb 08, 2019 | 5.910 | 6.000 | 5.900 | 5.950 | 71,000 | -0.07(-1.16%) |
Feb 07, 2019 | 6.085 | 6.110 | 6.000 | 6.020 | 75,447 | -0.10(-1.63%) |
Feb 06, 2019 | 6.190 | 6.215 | 6.110 | 6.120 | 51,623 | -0.06(-0.97%) |
Feb 05, 2019 | 6.050 | 6.180 | 6.050 | 6.180 | 153,220 | +0.13(+2.15%) |
Feb 04, 2019 | 6.095 | 6.140 | 6.000 | 6.050 | 72,168 | +0.05(+0.87%) |
Feb 01, 2019 | 6.050 | 6.050 | 5.900 | 5.998 | 120,300 | +0.08(+1.40%) |
Jan 31, 2019 | 5.820 | 5.950 | 5.820 | 5.915 | 285,426 | +0.04(+0.77%) |
Jan 30, 2019 | 5.845 | 5.870 | 5.740 | 5.870 | 90,604 | +0.00(+0.00%) |
Jan 29, 2019 | 5.940 | 5.940 | 5.850 | 5.870 | 127,519 | -0.13(-2.17%) |
Jan 28, 2019 | 6.000 | 6.000 | 5.900 | 6.000 | 205,614 | +0.00(+0.00%) |
Jan 25, 2019 | 6.000 | 6.010 | 5.980 | 6.000 | 43,400 | +0.10(+1.69%) |
Jan 24, 2019 | 5.970 | 5.970 | 5.830 | 5.900 | 222,315 | +0.13(+2.25%) |
Jan 23, 2019 | 5.700 | 5.820 | 5.700 | 5.770 | 78,153 | +0.15(+2.67%) |
Jan 22, 2019 | 5.590 | 5.720 | 5.590 | 5.620 | 102,509 | -0.07(-1.23%) |
Jan 18, 2019 | 5.610 | 5.700 | 5.610 | 5.690 | 322,400 | +0.07(+1.25%) |
Jan 17, 2019 | 5.520 | 5.630 | 5.510 | 5.620 | 699,228 | -0.27(-4.58%) |
Jan 16, 2019 | 5.848 | 5.900 | 5.848 | 5.890 | 53,227 | +0.04(+0.68%) |
Jan 15, 2019 | 5.760 | 5.890 | 5.750 | 5.850 | 639,967 | +0.08(+1.39%) |
Jan 14, 2019 | 5.780 | 5.940 | 5.670 | 5.770 | 1,755,990 | -0.32(-5.18%) |
Jan 11, 2019 | 5.950 | 6.090 | 5.950 | 6.085 | 48,500 | +0.01(+0.25%) |
Jan 10, 2019 | 6.035 | 6.130 | 6.000 | 6.070 | 738,954 | -0.18(-2.88%) |
Jan 09, 2019 | 6.220 | 6.270 | 6.200 | 6.250 | 69,379 | -0.21(-3.18%) |
Jan 08, 2019 | 6.200 | 6.470 | 6.200 | 6.455 | 161,435 | +0.32(+5.23%) |
Jan 07, 2019 | 6.130 | 6.220 | 6.050 | 6.134 | 87,550 | -0.00(-0.02%) |
Jan 04, 2019 | 6.000 | 6.170 | 5.980 | 6.135 | 205,700 | +0.22(+3.81%) |
Jan 03, 2019 | 5.950 | 5.960 | 5.890 | 5.910 | 251,761 | -0.26(-4.29%) |
Jan 02, 2019 | 6.160 | 6.210 | 6.140 | 6.175 | 174,187 | -0.16(-2.45%) |
Dec 31, 2018 | 6.375 | 6.450 | 6.300 | 6.330 | 64,000 | -0.11(-1.71%) |
Dec 28, 2018 | 6.310 | 6.460 | 6.310 | 6.440 | 582,800 | +0.26(+4.21%) |
Dec 27, 2018 | 6.200 | 6.290 | 6.150 | 6.180 | 163,237 | -0.41(-6.22%) |
Dec 26, 2018 | 6.430 | 6.590 | 6.410 | 6.590 | 95,758 | +0.12(+1.93%) |
Dec 24, 2018 | 6.555 | 6.555 | 6.410 | 6.465 | 62,400 | +0.00(+0.00%) |
Dec 21, 2018 | 6.480 | 6.620 | 6.450 | 6.465 | 342,400 | +0.00(+0.08%) |
Dec 20, 2018 | 6.570 | 6.600 | 6.400 | 6.460 | 193,707 | -0.20(-3.00%) |
Dec 19, 2018 | 6.795 | 6.890 | 6.577 | 6.660 | 100,834 | -0.33(-4.72%) |
Dec 18, 2018 | 6.910 | 7.000 | 6.910 | 6.990 | 116,632 | +0.13(+1.90%) |
Dec 17, 2018 | 6.930 | 6.980 | 6.860 | 6.860 | 401,588 | -0.44(-6.03%) |
Dec 14, 2018 | 7.360 | 7.360 | 7.240 | 7.300 | 31,400 | -0.03(-0.40%) |
Dec 13, 2018 | 7.305 | 7.330 | 7.250 | 7.329 | 61,865 | +0.11(+1.51%) |
Dec 12, 2018 | 7.116 | 7.290 | 7.100 | 7.220 | 176,769 | +0.23(+3.29%) |
Dec 11, 2018 | 6.995 | 7.080 | 6.910 | 6.990 | 65,497 | +0.12(+1.68%) |
Dec 10, 2018 | 6.905 | 6.950 | 6.760 | 6.874 | 54,172 | -0.06(-0.81%) |
Dec 07, 2018 | 7.090 | 7.110 | 6.930 | 6.930 | 101,200 | -0.17(-2.38%) |
Dec 06, 2018 | 7.160 | 7.160 | 6.900 | 7.099 | 111,348 | -0.06(-0.85%) |
Dec 04, 2018 | 7.250 | 7.390 | 7.160 | 7.160 | 78,900 | -0.11(-1.51%) |
Dec 03, 2018 | 7.330 | 7.340 | 7.207 | 7.270 | 119,310 | -0.26(-3.45%) |
Nov 30, 2018 | 7.570 | 7.580 | 7.450 | 7.530 | 54,100 | -0.04(-0.53%) |
Nov 29, 2018 | 7.510 | 7.600 | 7.510 | 7.570 | 53,640 | +0.01(+0.13%) |
Nov 28, 2018 | 7.410 | 7.590 | 7.410 | 7.560 | 95,618 | +0.26(+3.56%) |
Nov 27, 2018 | 7.280 | 7.390 | 7.280 | 7.300 | 37,234 | +0.15(+2.10%) |
Nov 26, 2018 | 7.220 | 7.220 | 7.100 | 7.150 | 113,083 | +0.05(+0.70%) |
Nov 23, 2018 | 7.040 | 7.250 | 7.040 | 7.100 | 17,100 | -0.19(-2.61%) |
Nov 21, 2018 | 7.290 | 7.290 | 7.290 | 0 | -0.02(-0.26%) | |
Nov 20, 2018 | 7.300 | 7.400 | 7.290 | 7.309 | 253,757 | +0.04(+0.54%) |
Nov 19, 2018 | 7.425 | 7.440 | 7.270 | 7.270 | 325,896 | +0.15(+2.11%) |
Nov 16, 2018 | 6.980 | 7.120 | 6.970 | 7.120 | 190,100 | +0.25(+3.64%) |
Nov 15, 2018 | 6.830 | 6.950 | 6.800 | 6.870 | 64,871 | +0.03(+0.44%) |
Nov 14, 2018 | 6.860 | 6.900 | 6.750 | 6.840 | 102,106 | +0.02(+0.29%) |
Nov 13, 2018 | 6.700 | 6.840 | 6.690 | 6.820 | 58,708 | +0.13(+1.94%) |
Nov 12, 2018 | 6.740 | 6.800 | 6.680 | 6.690 | 872,979 | +0.01(+0.10%) |
Nov 09, 2018 | 6.690 | 6.750 | 6.680 | 6.684 | 86,100 | -0.02(-0.24%) |
Nov 08, 2018 | 6.750 | 6.750 | 6.600 | 6.700 | 91,879 | +0.08(+1.22%) |
Nov 07, 2018 | 6.490 | 6.620 | 6.490 | 6.619 | 51,389 | +0.05(+0.75%) |
Nov 06, 2018 | 6.650 | 6.650 | 6.500 | 6.570 | 163,346 | -0.08(-1.20%) |
Nov 05, 2018 | 6.660 | 6.660 | 6.590 | 6.650 | 347,584 | +0.15(+2.30%) |
Nov 02, 2018 | 6.390 | 6.680 | 6.390 | 6.500 | 107,000 | +0.11(+1.72%) |
Nov 01, 2018 | 6.310 | 6.440 | 6.210 | 6.390 | 42,475 | -0.08(-1.24%) |
Oct 31, 2018 | 6.400 | 6.470 | 6.400 | 6.470 | 56,934 | +0.27(+4.35%) |
Oct 30, 2018 | 6.240 | 6.270 | 6.100 | 6.200 | 303,554 | -0.18(-2.82%) |
Oct 29, 2018 | 6.370 | 6.550 | 6.350 | 6.380 | 95,741 | -0.14(-2.15%) |
Oct 26, 2018 | 6.540 | 6.570 | 6.450 | 6.520 | 79,800 | -0.23(-3.41%) |
Oct 25, 2018 | 6.670 | 6.800 | 6.670 | 6.750 | 266,019 | +0.22(+3.37%) |
Oct 24, 2018 | 6.700 | 6.713 | 6.520 | 6.530 | 71,568 | -0.05(-0.76%) |
Oct 23, 2018 | 6.470 | 6.580 | 6.460 | 6.580 | 185,449 | -0.13(-1.94%) |
Oct 22, 2018 | 6.710 | 6.750 | 6.510 | 6.710 | 65,389 | +0.46(+7.45%) |
Oct 19, 2018 | 6.255 | 6.320 | 6.200 | 6.245 | 33,400 | +0.04(+0.73%) |
Oct 18, 2018 | 6.330 | 6.370 | 6.200 | 6.200 | 87,878 | -0.35(-5.34%) |
Oct 17, 2018 | 6.445 | 6.560 | 6.445 | 6.550 | 69,545 | +0.01(+0.15%) |
Oct 16, 2018 | 6.430 | 6.540 | 6.429 | 6.540 | 151,615 | +0.11(+1.71%) |
Oct 15, 2018 | 6.330 | 6.440 | 6.330 | 6.430 | 78,831 | -0.02(-0.31%) |
Oct 12, 2018 | 6.460 | 6.460 | 6.290 | 6.450 | 216,500 | +0.36(+5.91%) |
Oct 11, 2018 | 6.320 | 6.320 | 6.010 | 6.090 | 172,084 | -0.25(-3.94%) |
Oct 10, 2018 | 6.450 | 6.490 | 6.340 | 6.340 | 321,302 | -0.17(-2.61%) |
Oct 09, 2018 | 6.540 | 6.540 | 6.440 | 6.510 | 108,757 | -0.03(-0.46%) |
Oct 08, 2018 | 6.600 | 6.600 | 6.430 | 6.540 | 85,601 | -0.04(-0.68%) |
Oct 05, 2018 | 6.620 | 6.680 | 6.550 | 6.585 | 47,900 | +0.04(+0.61%) |
Oct 04, 2018 | 6.675 | 6.720 | 6.500 | 6.545 | 152,444 | -0.32(-4.59%) |
Oct 03, 2018 | 6.950 | 6.950 | 6.830 | 6.860 | 123,758 | +0.02(+0.29%) |
Oct 02, 2018 | 6.815 | 6.880 | 6.815 | 6.840 | 139,847 | -0.32(-4.47%) |
Oct 01, 2018 | 7.190 | 7.220 | 7.110 | 7.160 | 248,129 | +0.03(+0.42%) |
Sep 28, 2018 | 7.130 | 7.170 | 7.100 | 7.130 | 92,000 | +0.06(+0.85%) |
Sep 27, 2018 | 7.050 | 7.070 | 7.030 | 7.070 | 301,445 | -0.09(-1.26%) |
Sep 26, 2018 | 7.070 | 7.200 | 7.070 | 7.160 | 498,479 | +0.11(+1.56%) |
Sep 25, 2018 | 6.970 | 7.050 | 6.970 | 7.050 | 98,650 | +0.06(+0.93%) |
Sep 24, 2018 | 6.960 | 7.050 | 6.960 | 6.985 | 159,720 | +0.01(+0.20%) |
Sep 21, 2018 | 6.990 | 6.990 | 6.930 | 6.971 | 187,000 | +0.33(+4.98%) |
Sep 20, 2018 | 6.680 | 6.680 | 6.630 | 6.640 | 309,793 | -0.02(-0.30%) |
Sep 19, 2018 | 6.600 | 6.680 | 6.550 | 6.660 | 464,273 | +0.46(+7.42%) |
Sep 18, 2018 | 6.060 | 6.210 | 6.060 | 6.200 | 354,274 | +0.04(+0.65%) |
Sep 17, 2018 | 6.200 | 6.220 | 6.150 | 6.160 | 166,654 | -0.11(-1.75%) |
Sep 14, 2018 | 6.230 | 6.280 | 6.170 | 6.270 | 283,200 | +0.41(+7.09%) |
Sep 13, 2018 | 5.805 | 5.900 | 5.750 | 5.855 | 78,203 | +0.17(+2.90%) |
Sep 12, 2018 | 5.563 | 5.690 | 5.550 | 5.690 | 91,774 | +0.09(+1.61%) |
Sep 11, 2018 | 5.510 | 5.610 | 5.510 | 5.600 | 160,698 | -0.08(-1.32%) |
Sep 10, 2018 | 5.710 | 5.710 | 5.660 | 5.675 | 81,211 | -0.08(-1.39%) |
Sep 07, 2018 | 5.710 | 5.760 | 5.600 | 5.755 | 403,000 | -0.04(-0.78%) |
Sep 06, 2018 | 5.780 | 5.830 | 5.760 | 5.800 | 203,357 | -0.05(-0.85%) |
Sep 05, 2018 | 5.880 | 5.880 | 5.800 | 5.850 | 54,265 | -0.14(-2.34%) |
Sep 04, 2018 | 6.030 | 6.030 | 5.970 | 5.990 | 193,470 | +0.09(+1.52%) |
Aug 31, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.11(-1.83%) | |
Aug 30, 2018 | 6.125 | 6.125 | 6.000 | 6.010 | 369,768 | -0.19(-3.06%) |
Aug 29, 2018 | 6.400 | 6.400 | 6.140 | 6.200 | 133,643 | -0.13(-2.05%) |
Aug 28, 2018 | 6.350 | 6.395 | 6.310 | 6.330 | 79,977 | -0.06(-0.93%) |
Aug 27, 2018 | 6.310 | 6.400 | 6.250 | 6.390 | 129,084 | +0.27(+4.41%) |
Aug 24, 2018 | 5.980 | 6.120 | 5.980 | 6.120 | 55,800 | +0.06(+0.99%) |
Aug 23, 2018 | 6.140 | 6.140 | 6.030 | 6.060 | 105,522 | -0.27(-4.27%) |
Aug 22, 2018 | 6.300 | 6.340 | 6.280 | 6.330 | 82,205 | +0.11(+1.77%) |
Aug 21, 2018 | 6.050 | 6.280 | 6.050 | 6.220 | 257,097 | +0.26(+4.37%) |
Aug 20, 2018 | 5.800 | 5.960 | 5.800 | 5.960 | 256,139 | +0.33(+5.86%) |
Aug 17, 2018 | 5.810 | 5.810 | 5.480 | 5.630 | 94,300 | +0.15(+2.74%) |
Aug 16, 2018 | 5.360 | 5.520 | 5.360 | 5.480 | 87,181 | +0.12(+2.24%) |
Aug 15, 2018 | 5.410 | 5.410 | 5.300 | 5.360 | 171,505 | -0.36(-6.29%) |
Aug 14, 2018 | 5.700 | 5.730 | 5.675 | 5.720 | 102,115 | +0.03(+0.46%) |
Aug 13, 2018 | 5.720 | 5.750 | 5.694 | 5.694 | 53,485 | +0.01(+0.18%) |
Aug 10, 2018 | 5.710 | 5.750 | 5.620 | 5.684 | 101,700 | +0.09(+1.68%) |
Aug 09, 2018 | 5.560 | 5.600 | 5.430 | 5.590 | 385,119 | +0.23(+4.29%) |
Aug 08, 2018 | 5.320 | 5.370 | 5.320 | 5.360 | 78,080 | -0.02(-0.37%) |
Aug 07, 2018 | 5.260 | 5.400 | 5.250 | 5.380 | 151,329 | +0.17(+3.26%) |
Aug 06, 2018 | 5.180 | 5.260 | 5.160 | 5.210 | 179,221 | -0.17(-3.16%) |
Aug 03, 2018 | 5.370 | 5.380 | 5.250 | 5.380 | 149,500 | -0.18(-3.24%) |
Aug 02, 2018 | 5.560 | 5.590 | 5.540 | 5.560 | 128,645 | -0.14(-2.46%) |
Aug 01, 2018 | 5.650 | 5.790 | 5.650 | 5.700 | 224,316 | +0.00(+0.00%) |
Jul 31, 2018 | 5.540 | 5.750 | 5.540 | 5.700 | 57,934 | +0.11(+1.97%) |
Jul 30, 2018 | 5.570 | 5.620 | 5.520 | 5.590 | 252,310 | -0.16(-2.78%) |
Jul 27, 2018 | 5.680 | 5.790 | 5.670 | 5.750 | 128,200 | +0.05(+0.88%) |
Jul 26, 2018 | 5.640 | 5.730 | 5.640 | 5.700 | 70,355 | -0.05(-0.87%) |
Jul 25, 2018 | 5.730 | 5.810 | 5.708 | 5.750 | 107,807 | +0.05(+0.88%) |
Jul 24, 2018 | 5.620 | 5.790 | 5.620 | 5.700 | 61,194 | +0.12(+2.15%) |
Jul 23, 2018 | 5.560 | 5.590 | 5.550 | 5.580 | 87,175 | -0.07(-1.24%) |
Jul 20, 2018 | 5.640 | 5.650 | 5.555 | 5.650 | 177,735 | +0.07(+1.25%) |
Jul 19, 2018 | 5.590 | 5.590 | 5.540 | 5.580 | 267,937 | -0.07(-1.24%) |
Jul 18, 2018 | 5.550 | 5.660 | 5.550 | 5.650 | 245,548 | -0.03(-0.53%) |
Jul 17, 2018 | 5.675 | 5.700 | 5.650 | 5.680 | 324,810 | -0.15(-2.54%) |
Jul 16, 2018 | 5.845 | 5.860 | 5.790 | 5.828 | 360,712 | -0.30(-4.95%) |
Jul 13, 2018 | 6.090 | 6.150 | 6.090 | 6.131 | 153,643 | -0.02(-0.31%) |
Jul 12, 2018 | 6.075 | 6.170 | 6.070 | 6.150 | 126,097 | +0.09(+1.49%) |
Jul 11, 2018 | 6.030 | 6.080 | 6.030 | 6.060 | 627,200 | -0.04(-0.66%) |
Jul 10, 2018 | 6.030 | 6.110 | 6.030 | 6.100 | 70,198 | -0.04(-0.65%) |
Jul 09, 2018 | 5.985 | 6.140 | 5.970 | 6.140 | 112,335 | -0.02(-0.32%) |
Jul 06, 2018 | 6.120 | 6.170 | 6.000 | 6.160 | 56,928 | -0.02(-0.32%) |
Jul 05, 2018 | 6.110 | 6.240 | 6.060 | 6.180 | 154,448 | +0.13(+2.15%) |
Jul 03, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.10(-1.63%) | |
Jul 02, 2018 | 6.090 | 6.150 | 6.070 | 6.150 | 162,887 | -0.06(-0.97%) |
Jun 29, 2018 | 6.010 | 6.250 | 6.010 | 6.210 | 213,288 | +0.30(+5.08%) |
Jun 28, 2018 | 5.785 | 5.910 | 5.780 | 5.910 | 89,911 | +0.02(+0.34%) |
Jun 27, 2018 | 5.930 | 5.960 | 5.840 | 5.890 | 183,259 | -0.11(-1.84%) |
Jun 26, 2018 | 6.000 | 6.040 | 5.910 | 6.000 | 110,388 | +0.00(+0.00%) |
Jun 25, 2018 | 6.235 | 6.290 | 5.960 | 6.000 | 368,057 | -0.25(-4.00%) |
Jun 22, 2018 | 6.540 | 6.540 | 6.000 | 6.250 | 1,036,132 | +0.12(+1.96%) |
Jun 21, 2018 | 6.090 | 6.175 | 6.090 | 6.130 | 1,292,198 | -0.08(-1.29%) |
Jun 20, 2018 | 6.220 | 6.220 | 6.160 | 6.210 | 124,763 | -0.14(-2.20%) |
Jun 19, 2018 | 6.230 | 6.430 | 6.217 | 6.350 | 117,139 | -0.16(-2.38%) |
Jun 18, 2018 | 6.565 | 6.580 | 6.460 | 6.505 | 136,523 | -0.04(-0.54%) |
Jun 15, 2018 | 6.580 | 6.670 | 6.540 | 185,457 | -0.13(-1.95%) | |
Jun 14, 2018 | 6.650 | 6.720 | 6.650 | 6.670 | 157,927 | -0.02(-0.30%) |
Jun 13, 2018 | 6.640 | 6.760 | 6.640 | 6.690 | 64,346 | -0.09(-1.33%) |
Jun 12, 2018 | 6.890 | 6.900 | 6.780 | 6.780 | 110,679 | -0.16(-2.31%) |
Jun 11, 2018 | 6.835 | 6.950 | 6.820 | 6.940 | 71,979 | -0.01(-0.22%) |
Jun 08, 2018 | 6.820 | 6.960 | 6.820 | 6.955 | 42,978 | -0.06(-0.93%) |
Jun 07, 2018 | 7.000 | 7.120 | 6.980 | 7.020 | 117,082 | +0.07(+1.01%) |
Jun 06, 2018 | 6.790 | 6.950 | 6.790 | 6.950 | 134,046 | +0.22(+3.27%) |
Jun 05, 2018 | 6.750 | 6.750 | 6.620 | 6.730 | 63,703 | +0.10(+1.51%) |
Jun 04, 2018 | 6.540 | 6.630 | 6.480 | 6.630 | 56,303 | +0.15(+2.32%) |
Jun 01, 2018 | 6.500 | 6.500 | 6.440 | 6.480 | 40,973 | -0.03(-0.53%) |
May 31, 2018 | 6.420 | 6.530 | 6.420 | 6.514 | 81,689 | +0.12(+1.86%) |
May 30, 2018 | 6.370 | 6.400 | 6.330 | 6.395 | 140,921 | -0.06(-0.85%) |
May 29, 2018 | 6.530 | 6.530 | 6.410 | 6.450 | 328,141 | -0.22(-3.30%) |
May 25, 2018 | 6.670 | 6.670 | 6.670 | 0 | -0.04(-0.60%) | |
May 24, 2018 | 6.740 | 6.760 | 6.680 | 6.710 | 82,402 | -0.17(-2.47%) |
May 23, 2018 | 6.880 | 6.880 | 6.780 | 6.880 | 48,338 | +0.08(+1.18%) |
May 22, 2018 | 6.881 | 6.881 | 6.782 | 6.800 | 48,721 | -0.04(-0.58%) |
May 21, 2018 | 6.880 | 6.880 | 6.800 | 6.840 | 86,870 | +0.10(+1.48%) |
May 18, 2018 | 6.680 | 6.760 | 6.680 | 6.740 | 50,882 | -0.01(-0.15%) |
May 17, 2018 | 6.790 | 6.790 | 6.730 | 6.750 | 97,528 | -0.18(-2.60%) |
May 16, 2018 | 6.900 | 6.964 | 6.790 | 6.930 | 68,932 | +0.03(+0.43%) |
May 15, 2018 | 6.970 | 6.970 | 6.870 | 6.900 | 83,920 | -0.06(-0.86%) |
May 14, 2018 | 6.890 | 7.050 | 6.890 | 6.960 | 92,917 | +0.07(+1.02%) |
May 11, 2018 | 6.860 | 6.968 | 6.830 | 6.890 | 521,878 | +0.16(+2.38%) |
May 10, 2018 | 6.645 | 6.740 | 6.600 | 6.730 | 185,157 | +0.04(+0.60%) |
May 09, 2018 | 6.645 | 6.720 | 6.570 | 6.690 | 208,446 | -0.02(-0.30%) |
May 08, 2018 | 6.680 | 6.730 | 6.620 | 6.710 | 88,350 | +0.16(+2.44%) |
May 07, 2018 | 6.500 | 6.550 | 6.450 | 6.550 | 290,520 | +0.04(+0.61%) |
May 04, 2018 | 6.515 | 6.540 | 6.430 | 6.510 | 240,274 | -0.12(-1.81%) |
May 03, 2018 | 6.685 | 6.720 | 6.540 | 6.630 | 162,947 | -0.21(-3.07%) |
May 02, 2018 | 6.895 | 6.940 | 6.800 | 6.840 | 596,933 | -0.10(-1.44%) |