Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.208 | 6.239 | 6.168 | 6.224 | 252,174 | +0.06(+0.90%) |
Apr 29, 2019 | 6.168 | 6.216 | 6.152 | 6.168 | 147,383 | +0.04(+0.65%) |
Apr 26, 2019 | 6.120 | 6.176 | 6.112 | 6.128 | 143,860 | +0.02(+0.26%) |
Apr 25, 2019 | 6.128 | 6.144 | 6.081 | 6.112 | 91,833 | +0.02(+0.39%) |
Apr 24, 2019 | 6.081 | 6.136 | 6.081 | 6.089 | 88,519 | +0.01(+0.13%) |
Apr 23, 2019 | 6.057 | 6.089 | 6.033 | 6.081 | 145,005 | +0.02(+0.39%) |
Apr 22, 2019 | 6.041 | 6.065 | 6.009 | 6.057 | 134,534 | +0.02(+0.26%) |
Apr 18, 2019 | 6.049 | 6.049 | 6.033 | 6.041 | 92,211 | +0.01(+0.13%) |
Apr 17, 2019 | 6.081 | 6.089 | 6.033 | 6.033 | 130,801 | -0.03(-0.52%) |
Apr 16, 2019 | 6.105 | 6.112 | 6.049 | 6.065 | 111,374 | -0.02(-0.39%) |
Apr 15, 2019 | 6.097 | 6.128 | 6.081 | 6.089 | 95,290 | -0.02(-0.26%) |
Apr 12, 2019 | 6.112 | 6.112 | 6.073 | 6.105 | 85,660 | +0.00(+0.00%) |
Apr 11, 2019 | 6.097 | 6.128 | 6.097 | 6.105 | 108,193 | -0.00(-0.06%) |
Apr 10, 2019 | 6.164 | 6.180 | 6.053 | 6.109 | 384,651 | -0.04(-0.64%) |
Apr 09, 2019 | 6.148 | 6.180 | 6.132 | 6.148 | 109,080 | +0.00(+0.00%) |
Apr 08, 2019 | 6.188 | 6.188 | 6.132 | 6.148 | 192,798 | +0.03(+0.52%) |
Apr 05, 2019 | 6.132 | 6.148 | 6.101 | 6.116 | 112,625 | -0.02(-0.26%) |
Apr 04, 2019 | 6.132 | 6.132 | 6.101 | 6.132 | 155,976 | +0.00(+0.00%) |
Apr 03, 2019 | 6.124 | 6.132 | 6.101 | 6.132 | 80,552 | +0.01(+0.13%) |
Apr 02, 2019 | 6.132 | 6.148 | 6.093 | 6.124 | 209,725 | -0.02(-0.26%) |
Apr 01, 2019 | 6.148 | 6.164 | 6.109 | 6.140 | 138,097 | +0.03(+0.52%) |
Mar 29, 2019 | 6.148 | 6.164 | 6.101 | 6.109 | 155,523 | -0.01(-0.13%) |
Mar 28, 2019 | 6.156 | 6.156 | 6.077 | 6.116 | 537,862 | -0.01(-0.13%) |
Mar 27, 2019 | 6.132 | 6.134 | 6.101 | 6.124 | 120,202 | +0.01(+0.13%) |
Mar 26, 2019 | 6.132 | 6.180 | 6.101 | 6.116 | 102,510 | +0.01(+0.14%) |
Mar 25, 2019 | 6.116 | 6.140 | 6.101 | 6.108 | 77,793 | -0.02(-0.27%) |
Mar 22, 2019 | 6.140 | 6.172 | 6.124 | 6.124 | 78,964 | -0.02(-0.26%) |
Mar 21, 2019 | 6.164 | 6.164 | 6.109 | 6.140 | 152,677 | -0.01(-0.13%) |
Mar 20, 2019 | 6.156 | 6.156 | 6.116 | 6.148 | 140,949 | +0.01(+0.13%) |
Mar 19, 2019 | 6.037 | 6.140 | 6.037 | 6.140 | 80,834 | +0.09(+1.44%) |
Mar 18, 2019 | 6.006 | 6.093 | 5.974 | 6.053 | 176,834 | +0.06(+0.92%) |
Mar 15, 2019 | 6.045 | 6.061 | 5.990 | 5.998 | 161,218 | -0.05(-0.78%) |
Mar 14, 2019 | 6.132 | 6.138 | 6.014 | 6.045 | 145,386 | -0.09(-1.42%) |
Mar 13, 2019 | 6.188 | 6.188 | 6.109 | 6.132 | 99,569 | -0.04(-0.58%) |
Mar 12, 2019 | 6.136 | 6.184 | 6.130 | 6.168 | 97,373 | +0.05(+0.75%) |
Mar 11, 2019 | 6.073 | 6.136 | 6.073 | 6.122 | 108,653 | +0.05(+0.80%) |
Mar 08, 2019 | 6.097 | 6.105 | 6.065 | 6.073 | 72,962 | -0.01(-0.13%) |
Mar 07, 2019 | 6.065 | 6.105 | 6.058 | 6.081 | 174,517 | +0.02(+0.26%) |
Mar 06, 2019 | 6.003 | 6.144 | 5.994 | 6.065 | 202,700 | +0.09(+1.45%) |
Mar 05, 2019 | 5.947 | 5.995 | 5.932 | 5.979 | 123,527 | +0.02(+0.26%) |
Mar 04, 2019 | 5.955 | 5.971 | 5.947 | 5.963 | 77,555 | +0.02(+0.26%) |
Mar 01, 2019 | 6.003 | 6.010 | 5.916 | 5.947 | 190,287 | -0.03(-0.53%) |
Feb 28, 2019 | 5.963 | 5.980 | 5.955 | 5.979 | 139,680 | +0.02(+0.40%) |
Feb 27, 2019 | 5.955 | 5.979 | 5.932 | 5.955 | 134,145 | +0.02(+0.26%) |
Feb 26, 2019 | 5.947 | 5.955 | 5.916 | 5.940 | 82,768 | +0.00(+0.00%) |
Feb 25, 2019 | 5.908 | 5.940 | 5.899 | 5.940 | 181,409 | +0.05(+0.80%) |
Feb 22, 2019 | 5.940 | 5.947 | 5.869 | 5.892 | 256,258 | -0.04(-0.66%) |
Feb 21, 2019 | 5.916 | 5.932 | 5.885 | 5.932 | 162,457 | +0.03(+0.53%) |
Feb 20, 2019 | 5.892 | 5.908 | 5.877 | 5.900 | 87,386 | +0.02(+0.27%) |
Feb 19, 2019 | 5.853 | 5.916 | 5.853 | 5.885 | 153,026 | +0.04(+0.67%) |
Feb 15, 2019 | 5.869 | 5.908 | 5.829 | 5.845 | 124,824 | -0.02(-0.40%) |
Feb 14, 2019 | 5.869 | 5.869 | 5.837 | 5.869 | 116,422 | +0.02(+0.27%) |
Feb 13, 2019 | 5.869 | 5.892 | 5.853 | 5.853 | 163,087 | -0.03(-0.47%) |
Feb 12, 2019 | 5.873 | 5.881 | 5.849 | 5.881 | 146,026 | +0.02(+0.40%) |
Feb 11, 2019 | 5.849 | 5.873 | 5.826 | 5.857 | 135,612 | +0.02(+0.40%) |
Feb 08, 2019 | 5.810 | 5.834 | 5.802 | 5.834 | 154,781 | +0.02(+0.40%) |
Feb 07, 2019 | 5.810 | 5.834 | 5.802 | 5.810 | 169,690 | -0.01(-0.13%) |
Feb 06, 2019 | 5.826 | 5.849 | 5.802 | 5.818 | 148,022 | -0.01(-0.13%) |
Feb 05, 2019 | 5.841 | 5.865 | 5.794 | 5.826 | 126,120 | +0.01(+0.13%) |
Feb 04, 2019 | 5.810 | 5.857 | 5.810 | 5.818 | 170,373 | -0.01(-0.13%) |
Feb 01, 2019 | 5.787 | 5.826 | 5.787 | 5.826 | 222,594 | +0.05(+0.81%) |
Jan 31, 2019 | 5.771 | 5.794 | 5.755 | 5.779 | 243,514 | +0.03(+0.54%) |
Jan 30, 2019 | 5.747 | 5.771 | 5.732 | 5.747 | 204,094 | +0.00(+0.00%) |
Jan 29, 2019 | 5.740 | 5.794 | 5.732 | 5.747 | 188,230 | +0.00(+0.00%) |
Jan 28, 2019 | 5.755 | 5.763 | 5.732 | 5.747 | 211,971 | -0.02(-0.27%) |
Jan 25, 2019 | 5.779 | 5.794 | 5.755 | 5.763 | 211,356 | -0.02(-0.27%) |
Jan 24, 2019 | 5.716 | 5.794 | 5.708 | 5.779 | 235,559 | +0.06(+1.10%) |
Jan 23, 2019 | 5.677 | 5.716 | 5.669 | 5.716 | 132,288 | +0.04(+0.69%) |
Jan 22, 2019 | 5.654 | 5.693 | 5.654 | 5.677 | 242,326 | +0.02(+0.42%) |
Jan 18, 2019 | 5.661 | 5.677 | 5.630 | 5.654 | 192,072 | +0.00(+0.00%) |
Jan 17, 2019 | 5.669 | 5.680 | 5.646 | 5.654 | 121,158 | +0.00(+0.00%) |
Jan 16, 2019 | 5.685 | 5.716 | 5.654 | 5.654 | 133,573 | -0.05(-0.82%) |
Jan 15, 2019 | 5.716 | 5.724 | 5.685 | 5.701 | 159,630 | -0.02(-0.41%) |
Jan 14, 2019 | 5.724 | 5.732 | 5.716 | 5.724 | 133,363 | +0.02(+0.34%) |
Jan 11, 2019 | 5.720 | 5.720 | 5.689 | 5.704 | 401,645 | +0.00(+0.00%) |
Jan 10, 2019 | 5.689 | 5.720 | 5.676 | 5.704 | 153,985 | +0.01(+0.14%) |
Jan 09, 2019 | 5.658 | 5.697 | 5.658 | 5.697 | 99,781 | +0.03(+0.55%) |
Jan 08, 2019 | 5.728 | 5.743 | 5.658 | 5.665 | 242,955 | +0.02(+0.28%) |
Jan 07, 2019 | 5.603 | 5.665 | 5.603 | 5.650 | 134,851 | +0.06(+1.12%) |
Jan 04, 2019 | 5.627 | 5.642 | 5.541 | 5.588 | 212,243 | -0.04(-0.69%) |
Jan 03, 2019 | 5.564 | 5.642 | 5.564 | 5.627 | 179,676 | +0.07(+1.26%) |
Jan 02, 2019 | 5.439 | 5.556 | 5.439 | 5.556 | 132,373 | +0.12(+2.15%) |
Dec 31, 2018 | 5.424 | 5.502 | 5.401 | 5.439 | 560,122 | +0.02(+0.43%) |
Dec 28, 2018 | 5.463 | 5.494 | 5.416 | 5.416 | 423,845 | -0.05(-0.86%) |
Dec 27, 2018 | 5.424 | 5.478 | 5.408 | 5.463 | 614,290 | +0.04(+0.72%) |
Dec 26, 2018 | 5.455 | 5.471 | 5.416 | 5.424 | 238,979 | -0.03(-0.57%) |
Dec 24, 2018 | 5.455 | 5.478 | 5.416 | 5.455 | 165,021 | +0.02(+0.29%) |
Dec 21, 2018 | 5.408 | 5.478 | 5.377 | 5.439 | 333,507 | +0.06(+1.16%) |
Dec 20, 2018 | 5.439 | 5.455 | 5.338 | 5.377 | 506,389 | -0.06(-1.15%) |
Dec 19, 2018 | 5.447 | 5.471 | 5.416 | 5.439 | 461,109 | -0.02(-0.29%) |
Dec 18, 2018 | 5.486 | 5.564 | 5.432 | 5.455 | 240,211 | -0.03(-0.57%) |
Dec 17, 2018 | 5.525 | 5.556 | 5.478 | 5.486 | 203,233 | -0.04(-0.71%) |
Dec 14, 2018 | 5.502 | 5.564 | 5.502 | 5.525 | 189,658 | +0.00(+0.07%) |
Dec 13, 2018 | 5.588 | 5.595 | 5.517 | 5.521 | 168,284 | -0.06(-1.12%) |
Dec 12, 2018 | 5.591 | 5.615 | 5.560 | 5.584 | 226,147 | -0.01(-0.14%) |
Dec 11, 2018 | 5.591 | 5.599 | 5.553 | 5.591 | 221,601 | +0.01(+0.14%) |
Dec 10, 2018 | 5.599 | 5.607 | 5.576 | 5.584 | 106,845 | +0.00(+0.00%) |
Dec 07, 2018 | 5.553 | 5.591 | 5.553 | 5.584 | 141,198 | +0.03(+0.56%) |
Dec 06, 2018 | 5.576 | 5.584 | 5.545 | 5.553 | 271,505 | -0.02(-0.42%) |
Dec 04, 2018 | 5.545 | 5.584 | 5.529 | 5.576 | 268,727 | +0.05(+0.98%) |
Dec 03, 2018 | 5.522 | 5.545 | 5.514 | 5.522 | 251,207 | -0.01(-0.14%) |
Nov 30, 2018 | 5.483 | 5.529 | 5.475 | 5.529 | 257,251 | +0.06(+1.13%) |
Nov 29, 2018 | 5.460 | 5.491 | 5.436 | 5.467 | 253,461 | +0.02(+0.28%) |
Nov 28, 2018 | 5.413 | 5.452 | 5.405 | 5.452 | 199,107 | +0.05(+1.01%) |
Nov 27, 2018 | 5.413 | 5.429 | 5.390 | 5.398 | 205,820 | -0.02(-0.29%) |
Nov 26, 2018 | 5.405 | 5.429 | 5.382 | 5.413 | 178,016 | +0.02(+0.29%) |
Nov 23, 2018 | 5.398 | 5.413 | 5.390 | 5.398 | 62,410 | -0.01(-0.14%) |
Nov 21, 2018 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.421 | 5.436 | 5.405 | 5.405 | 142,800 | -0.03(-0.57%) |
Nov 19, 2018 | 5.467 | 5.475 | 5.429 | 5.436 | 107,199 | -0.02(-0.28%) |
Nov 16, 2018 | 5.460 | 5.475 | 5.444 | 5.452 | 106,897 | -0.02(-0.28%) |
Nov 15, 2018 | 5.498 | 5.498 | 5.460 | 5.467 | 85,490 | -0.02(-0.35%) |
Nov 14, 2018 | 5.502 | 5.510 | 5.471 | 5.487 | 175,107 | +0.00(+0.00%) |
Nov 13, 2018 | 5.518 | 5.541 | 5.487 | 5.487 | 254,333 | -0.02(-0.42%) |
Nov 12, 2018 | 5.548 | 5.577 | 5.506 | 5.510 | 248,092 | -0.02(-0.42%) |
Nov 09, 2018 | 5.479 | 5.533 | 5.464 | 5.533 | 178,699 | +0.07(+1.27%) |
Nov 08, 2018 | 5.402 | 5.525 | 5.402 | 5.464 | 278,137 | +0.05(+1.00%) |
Nov 07, 2018 | 5.348 | 5.418 | 5.348 | 5.410 | 304,470 | +0.06(+1.15%) |
Nov 06, 2018 | 5.325 | 5.356 | 5.325 | 5.348 | 126,153 | +0.02(+0.43%) |
Nov 05, 2018 | 5.294 | 5.340 | 5.294 | 5.325 | 225,970 | +0.03(+0.58%) |
Nov 02, 2018 | 5.294 | 5.317 | 5.294 | 5.294 | 225,738 | -0.02(-0.44%) |
Nov 01, 2018 | 5.286 | 5.363 | 5.278 | 5.317 | 283,504 | +0.01(+0.15%) |
Oct 31, 2018 | 5.271 | 5.325 | 5.247 | 5.309 | 307,864 | +0.01(+0.15%) |
Oct 30, 2018 | 5.271 | 5.301 | 5.240 | 5.301 | 214,299 | +0.01(+0.15%) |
Oct 29, 2018 | 5.317 | 5.329 | 5.278 | 5.294 | 239,940 | -0.03(-0.58%) |
Oct 26, 2018 | 5.348 | 5.348 | 5.317 | 5.325 | 166,388 | -0.04(-0.72%) |
Oct 25, 2018 | 5.379 | 5.379 | 5.340 | 5.363 | 148,399 | -0.03(-0.57%) |
Oct 24, 2018 | 5.356 | 5.402 | 5.348 | 5.394 | 196,496 | +0.05(+0.87%) |
Oct 23, 2018 | 5.348 | 5.379 | 5.340 | 5.348 | 149,946 | -0.03(-0.57%) |
Oct 22, 2018 | 5.371 | 5.402 | 5.356 | 5.379 | 139,193 | +0.01(+0.14%) |
Oct 19, 2018 | 5.379 | 5.394 | 5.356 | 5.371 | 99,781 | -0.02(-0.43%) |
Oct 18, 2018 | 5.363 | 5.402 | 5.363 | 5.394 | 127,976 | +0.03(+0.58%) |
Oct 17, 2018 | 5.386 | 5.402 | 5.348 | 5.363 | 139,842 | -0.02(-0.43%) |
Oct 16, 2018 | 5.386 | 5.402 | 5.360 | 5.386 | 151,068 | +0.02(+0.43%) |
Oct 15, 2018 | 5.348 | 5.386 | 5.348 | 5.363 | 161,141 | +0.00(+0.00%) |
Oct 12, 2018 | 5.386 | 5.386 | 5.332 | 5.363 | 196,970 | +0.02(+0.29%) |
Oct 11, 2018 | 5.309 | 5.356 | 5.271 | 5.348 | 234,329 | +0.05(+0.95%) |
Oct 10, 2018 | 5.374 | 5.387 | 5.275 | 5.298 | 1,037,495 | -0.10(-1.85%) |
Oct 09, 2018 | 5.459 | 5.459 | 5.374 | 5.397 | 319,261 | +0.01(+0.14%) |
Oct 08, 2018 | 5.428 | 5.428 | 5.359 | 5.390 | 351,359 | -0.02(-0.28%) |
Oct 05, 2018 | 5.459 | 5.474 | 5.405 | 5.405 | 259,581 | -0.07(-1.26%) |
Oct 04, 2018 | 5.551 | 5.582 | 5.463 | 5.474 | 302,921 | -0.11(-1.93%) |
Oct 03, 2018 | 5.612 | 5.620 | 5.566 | 5.582 | 141,843 | -0.02(-0.41%) |
Oct 02, 2018 | 5.620 | 5.651 | 5.589 | 5.605 | 112,509 | -0.03(-0.54%) |
Oct 01, 2018 | 5.643 | 5.651 | 5.605 | 5.635 | 151,067 | +0.00(+0.00%) |
Sep 28, 2018 | 5.612 | 5.635 | 5.601 | 5.635 | 170,362 | +0.04(+0.69%) |
Sep 27, 2018 | 5.605 | 5.620 | 5.589 | 5.597 | 160,054 | -0.01(-0.14%) |
Sep 26, 2018 | 5.589 | 5.635 | 5.589 | 5.605 | 132,493 | +0.02(+0.27%) |
Sep 25, 2018 | 5.635 | 5.643 | 5.582 | 5.589 | 248,020 | -0.05(-0.82%) |
Sep 24, 2018 | 5.628 | 5.643 | 5.617 | 5.635 | 130,341 | -0.01(-0.14%) |
Sep 21, 2018 | 5.628 | 5.682 | 5.620 | 5.643 | 153,300 | +0.01(+0.14%) |
Sep 20, 2018 | 5.651 | 5.651 | 5.612 | 5.635 | 163,277 | +0.00(+0.00%) |
Sep 19, 2018 | 5.620 | 5.635 | 5.602 | 5.635 | 231,461 | +0.05(+0.82%) |
Sep 18, 2018 | 5.605 | 5.620 | 5.589 | 5.589 | 275,717 | -0.06(-1.09%) |
Sep 17, 2018 | 5.674 | 5.689 | 5.620 | 5.651 | 208,743 | -0.04(-0.67%) |
Sep 14, 2018 | 5.743 | 5.743 | 5.689 | 5.689 | 230,927 | -0.04(-0.74%) |
Sep 13, 2018 | 5.739 | 5.747 | 5.724 | 5.731 | 166,884 | -0.02(-0.27%) |
Sep 12, 2018 | 5.762 | 5.785 | 5.739 | 5.747 | 169,159 | -0.02(-0.27%) |
Sep 11, 2018 | 5.777 | 5.785 | 5.762 | 5.762 | 94,656 | -0.02(-0.40%) |
Sep 10, 2018 | 5.793 | 5.800 | 5.770 | 5.785 | 62,200 | +0.00(+0.00%) |
Sep 07, 2018 | 5.800 | 5.800 | 5.777 | 5.785 | 75,635 | -0.01(-0.13%) |
Sep 06, 2018 | 5.770 | 5.793 | 5.770 | 5.793 | 83,506 | +0.01(+0.13%) |
Sep 05, 2018 | 5.770 | 5.785 | 5.762 | 5.785 | 164,341 | +0.02(+0.40%) |
Sep 04, 2018 | 5.777 | 5.785 | 5.754 | 5.762 | 142,452 | -0.02(-0.26%) |
Aug 31, 2018 | 5.777 | 5.777 | 5.777 | 0 | +0.01(+0.13%) | |
Aug 30, 2018 | 5.770 | 5.785 | 5.756 | 5.770 | 116,910 | +0.00(+0.00%) |
Aug 29, 2018 | 5.777 | 5.785 | 5.762 | 5.770 | 112,867 | +0.00(+0.00%) |
Aug 28, 2018 | 5.770 | 5.777 | 5.762 | 5.770 | 90,746 | -0.01(-0.13%) |
Aug 27, 2018 | 5.785 | 5.785 | 5.770 | 5.777 | 66,466 | +0.00(+0.00%) |
Aug 24, 2018 | 5.785 | 5.785 | 5.770 | 5.777 | 81,262 | -0.01(-0.13%) |
Aug 23, 2018 | 5.793 | 5.793 | 5.762 | 5.785 | 69,814 | +0.00(+0.00%) |
Aug 22, 2018 | 5.770 | 5.785 | 5.747 | 5.785 | 134,321 | +0.00(+0.00%) |
Aug 21, 2018 | 5.785 | 5.793 | 5.770 | 5.785 | 66,397 | +0.01(+0.13%) |
Aug 20, 2018 | 5.793 | 5.793 | 5.770 | 5.777 | 23,647 | +0.02(+0.27%) |
Aug 17, 2018 | 5.762 | 5.785 | 5.762 | 5.762 | 110,705 | +0.01(+0.13%) |
Aug 16, 2018 | 5.800 | 5.800 | 5.754 | 5.754 | 258,034 | -0.03(-0.53%) |
Aug 15, 2018 | 5.793 | 5.808 | 5.785 | 5.785 | 158,126 | +0.00(+0.00%) |
Aug 14, 2018 | 5.808 | 5.815 | 5.785 | 5.785 | 161,799 | -0.02(-0.39%) |
Aug 13, 2018 | 5.793 | 5.808 | 5.777 | 5.808 | 90,032 | +0.02(+0.33%) |
Aug 10, 2018 | 5.766 | 5.789 | 5.755 | 5.789 | 94,784 | +0.04(+0.66%) |
Aug 09, 2018 | 5.774 | 5.774 | 5.743 | 5.751 | 70,459 | +0.00(+0.00%) |
Aug 08, 2018 | 5.774 | 5.789 | 5.743 | 5.751 | 179,396 | -0.02(-0.40%) |
Aug 07, 2018 | 5.781 | 5.793 | 5.766 | 5.774 | 133,707 | -0.01(-0.13%) |
Aug 06, 2018 | 5.781 | 5.804 | 5.774 | 5.781 | 138,087 | +0.00(+0.00%) |
Aug 03, 2018 | 5.789 | 5.789 | 5.774 | 5.781 | 52,847 | +0.00(+0.00%) |
Aug 02, 2018 | 5.781 | 5.781 | 5.774 | 5.781 | 128,627 | +0.00(+0.00%) |
Aug 01, 2018 | 5.766 | 5.781 | 5.751 | 5.781 | 170,658 | +0.01(+0.13%) |
Jul 31, 2018 | 5.758 | 5.781 | 5.749 | 5.774 | 101,629 | +0.04(+0.66%) |
Jul 30, 2018 | 5.743 | 5.743 | 5.720 | 5.736 | 194,260 | -0.02(-0.26%) |
Jul 27, 2018 | 5.781 | 5.781 | 5.743 | 5.751 | 127,386 | -0.02(-0.40%) |
Jul 26, 2018 | 5.781 | 5.781 | 5.758 | 5.774 | 163,780 | +0.01(+0.13%) |
Jul 25, 2018 | 5.766 | 5.781 | 5.758 | 5.766 | 157,417 | +0.01(+0.13%) |
Jul 24, 2018 | 5.774 | 5.774 | 5.751 | 5.758 | 83,041 | +0.01(+0.13%) |
Jul 23, 2018 | 5.781 | 5.781 | 5.751 | 5.751 | 103,803 | -0.03(-0.53%) |
Jul 20, 2018 | 5.789 | 5.789 | 5.766 | 5.781 | 40,496 | +0.02(+0.26%) |
Jul 19, 2018 | 5.766 | 5.789 | 5.766 | 5.766 | 149,213 | -0.02(-0.26%) |
Jul 18, 2018 | 5.758 | 5.781 | 5.751 | 5.781 | 199,366 | +0.02(+0.40%) |
Jul 17, 2018 | 5.789 | 5.789 | 5.751 | 5.758 | 66,037 | -0.02(-0.39%) |
Jul 16, 2018 | 5.758 | 5.781 | 5.724 | 5.781 | 213,354 | +0.02(+0.40%) |
Jul 13, 2018 | 5.736 | 5.758 | 5.728 | 5.758 | 118,016 | +0.03(+0.46%) |
Jul 12, 2018 | 5.724 | 5.732 | 5.694 | 5.732 | 105,979 | +0.01(+0.13%) |
Jul 11, 2018 | 5.709 | 5.724 | 5.686 | 5.724 | 195,511 | +0.02(+0.27%) |
Jul 10, 2018 | 5.694 | 5.709 | 5.686 | 5.709 | 150,614 | +0.02(+0.40%) |
Jul 09, 2018 | 5.701 | 5.701 | 5.679 | 5.686 | 95,808 | +0.00(+0.00%) |
Jul 06, 2018 | 5.694 | 5.709 | 5.686 | 5.686 | 190,859 | -0.02(-0.27%) |
Jul 05, 2018 | 5.732 | 5.747 | 5.701 | 5.701 | 162,351 | -0.04(-0.66%) |
Jul 03, 2018 | 5.739 | 5.739 | 5.739 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 5.754 | 5.785 | 5.739 | 5.747 | 252,300 | +0.02(+0.26%) |
Jun 29, 2018 | 5.739 | 5.747 | 5.717 | 5.732 | 253,403 | +0.02(+0.27%) |
Jun 28, 2018 | 5.732 | 5.739 | 5.709 | 5.717 | 139,879 | -0.02(-0.40%) |
Jun 27, 2018 | 5.717 | 5.739 | 5.709 | 5.739 | 94,274 | +0.03(+0.53%) |
Jun 26, 2018 | 5.701 | 5.718 | 5.694 | 5.709 | 100,688 | -0.02(-0.26%) |
Jun 25, 2018 | 5.709 | 5.739 | 5.701 | 5.724 | 170,039 | +0.01(+0.13%) |
Jun 22, 2018 | 5.717 | 5.724 | 5.686 | 5.717 | 117,161 | +0.01(+0.13%) |
Jun 21, 2018 | 5.709 | 5.724 | 5.679 | 5.709 | 228,822 | -0.01(-0.13%) |
Jun 20, 2018 | 5.709 | 5.732 | 5.694 | 5.717 | 113,316 | +0.02(+0.27%) |
Jun 19, 2018 | 5.709 | 5.717 | 5.686 | 5.701 | 252,238 | +0.00(+0.00%) |
Jun 18, 2018 | 5.724 | 5.724 | 5.686 | 5.701 | 137,804 | -0.02(-0.26%) |
Jun 15, 2018 | 5.717 | 5.671 | 5.717 | 205,843 | +0.03(+0.53%) | |
Jun 14, 2018 | 5.709 | 5.713 | 5.686 | 5.686 | 143,379 | -0.03(-0.53%) |
Jun 13, 2018 | 5.694 | 5.724 | 5.694 | 5.717 | 140,078 | +0.02(+0.33%) |
Jun 12, 2018 | 5.713 | 5.713 | 5.683 | 5.698 | 135,591 | -0.02(-0.26%) |
Jun 11, 2018 | 5.713 | 5.720 | 5.713 | 5.713 | 133,565 | -0.01(-0.13%) |
Jun 08, 2018 | 5.743 | 5.750 | 5.720 | 5.720 | 157,525 | -0.02(-0.39%) |
Jun 07, 2018 | 5.735 | 5.743 | 5.728 | 5.743 | 75,886 | +0.01(+0.13%) |
Jun 06, 2018 | 5.713 | 5.735 | 200,658 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.735 | 5.755 | 5.720 | 5.735 | 108,295 | +0.01(+0.13%) |
Jun 04, 2018 | 5.750 | 5.750 | 5.713 | 5.728 | 138,733 | -0.02(-0.39%) |
Jun 01, 2018 | 5.743 | 5.750 | 5.728 | 5.750 | 146,300 | +0.01(+0.13%) |
May 31, 2018 | 5.750 | 5.750 | 5.732 | 5.743 | 153,630 | +0.02(+0.26%) |
May 30, 2018 | 5.728 | 5.735 | 5.713 | 5.728 | 192,352 | +0.00(+0.00%) |
May 29, 2018 | 5.735 | 5.742 | 5.705 | 5.728 | 216,684 | +0.02(+0.40%) |
May 25, 2018 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 5.683 | 5.698 | 5.667 | 5.698 | 153,398 | +0.03(+0.53%) |
May 23, 2018 | 5.652 | 5.667 | 5.652 | 5.667 | 95,080 | +0.01(+0.13%) |
May 22, 2018 | 5.645 | 5.660 | 5.645 | 5.660 | 93,983 | +0.01(+0.13%) |
May 21, 2018 | 5.645 | 5.652 | 5.592 | 5.652 | 158,726 | +0.03(+0.54%) |
May 18, 2018 | 5.607 | 5.630 | 5.607 | 5.622 | 129,919 | +0.01(+0.13%) |
May 17, 2018 | 5.630 | 5.637 | 5.607 | 5.615 | 88,588 | -0.01(-0.13%) |
May 16, 2018 | 5.645 | 5.652 | 5.615 | 5.622 | 148,228 | +0.00(+0.00%) |
May 15, 2018 | 5.652 | 5.656 | 5.622 | 5.622 | 86,438 | -0.05(-0.93%) |
May 14, 2018 | 5.675 | 5.683 | 5.630 | 5.675 | 168,465 | +0.00(+0.00%) |
May 11, 2018 | 5.690 | 5.690 | 5.660 | 5.675 | 98,452 | -0.01(-0.13%) |
May 10, 2018 | 5.660 | 5.683 | 5.645 | 5.683 | 65,415 | +0.05(+0.87%) |
May 09, 2018 | 5.619 | 5.641 | 5.619 | 5.634 | 82,379 | +0.01(+0.13%) |
May 08, 2018 | 5.641 | 5.649 | 5.626 | 5.626 | 116,887 | -0.03(-0.53%) |
May 07, 2018 | 5.656 | 5.664 | 5.641 | 5.656 | 102,661 | +0.00(+0.00%) |
May 04, 2018 | 5.679 | 5.686 | 5.656 | 5.656 | 82,047 | -0.02(-0.40%) |
May 03, 2018 | 5.664 | 5.701 | 5.664 | 5.679 | 119,073 | +0.01(+0.13%) |
May 02, 2018 | 5.679 | 5.686 | 5.656 | 5.671 | 101,842 | -0.01(-0.13%) |