Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.000 | 5.000 | 4.910 | 4.940 | 233,129 | -0.05(-1.00%) |
Apr 29, 2019 | 5.070 | 5.070 | 4.990 | 4.990 | 98,648 | -0.09(-1.77%) |
Apr 26, 2019 | 5.060 | 5.110 | 5.060 | 5.080 | 86,300 | +0.04(+0.79%) |
Apr 25, 2019 | 5.010 | 5.070 | 4.980 | 5.040 | 117,317 | +0.02(+0.40%) |
Apr 24, 2019 | 5.050 | 5.050 | 5.002 | 5.020 | 69,997 | -0.06(-1.18%) |
Apr 23, 2019 | 5.090 | 5.113 | 5.050 | 5.080 | 152,883 | +0.02(+0.40%) |
Apr 22, 2019 | 5.080 | 5.080 | 5.050 | 5.060 | 77,828 | -0.06(-1.17%) |
Apr 18, 2019 | 5.120 | 5.150 | 5.080 | 5.120 | 110,900 | -0.04(-0.78%) |
Apr 17, 2019 | 5.170 | 5.204 | 5.140 | 5.160 | 87,880 | +0.00(+0.00%) |
Apr 16, 2019 | 5.260 | 5.260 | 5.120 | 5.160 | 245,376 | -0.15(-2.82%) |
Apr 15, 2019 | 5.350 | 5.350 | 5.290 | 5.310 | 49,333 | -0.03(-0.56%) |
Apr 12, 2019 | 5.320 | 5.360 | 5.300 | 5.340 | 59,900 | +0.00(+0.00%) |
Apr 11, 2019 | 5.310 | 5.340 | 5.310 | 5.340 | 49,817 | +0.04(+0.75%) |
Apr 10, 2019 | 5.310 | 5.336 | 5.298 | 5.300 | 59,606 | -0.02(-0.38%) |
Apr 09, 2019 | 5.300 | 5.350 | 5.284 | 5.320 | 177,406 | -0.05(-0.93%) |
Apr 08, 2019 | 5.350 | 5.410 | 5.300 | 5.370 | 286,845 | +0.00(+0.00%) |
Apr 05, 2019 | 5.390 | 5.390 | 5.344 | 5.370 | 88,400 | -0.05(-0.92%) |
Apr 04, 2019 | 5.460 | 5.480 | 5.390 | 5.420 | 183,893 | +0.01(+0.18%) |
Apr 03, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 115,945 | +0.07(+1.31%) |
Apr 02, 2019 | 5.300 | 5.350 | 5.275 | 5.340 | 87,007 | +0.00(+0.00%) |
Apr 01, 2019 | 5.270 | 5.396 | 5.270 | 5.340 | 98,119 | +0.05(+0.95%) |
Mar 29, 2019 | 5.340 | 5.356 | 5.220 | 5.290 | 258,500 | -0.08(-1.49%) |
Mar 28, 2019 | 5.360 | 5.390 | 5.320 | 5.370 | 133,292 | -0.06(-1.14%) |
Mar 27, 2019 | 5.420 | 5.450 | 5.390 | 5.432 | 98,691 | +0.01(+0.22%) |
Mar 26, 2019 | 5.500 | 5.520 | 5.410 | 5.420 | 244,832 | -0.02(-0.37%) |
Mar 25, 2019 | 5.410 | 5.460 | 5.390 | 5.440 | 104,838 | +0.05(+0.93%) |
Mar 22, 2019 | 5.430 | 5.470 | 5.380 | 5.390 | 199,300 | +0.00(+0.00%) |
Mar 21, 2019 | 5.360 | 5.410 | 5.310 | 5.390 | 73,167 | +0.01(+0.19%) |
Mar 20, 2019 | 5.320 | 5.380 | 5.310 | 5.380 | 86,485 | +0.06(+1.13%) |
Mar 19, 2019 | 5.380 | 5.380 | 5.290 | 5.320 | 74,717 | -0.01(-0.19%) |
Mar 18, 2019 | 5.360 | 5.370 | 5.290 | 5.330 | 71,064 | -0.02(-0.37%) |
Mar 15, 2019 | 5.260 | 5.380 | 5.260 | 5.350 | 223,200 | +0.07(+1.33%) |
Mar 14, 2019 | 5.240 | 5.360 | 5.240 | 5.280 | 184,689 | +0.05(+0.96%) |
Mar 13, 2019 | 5.230 | 5.276 | 5.160 | 5.230 | 231,390 | -0.06(-1.13%) |
Mar 12, 2019 | 5.090 | 5.320 | 5.070 | 5.290 | 434,708 | +0.26(+5.17%) |
Mar 11, 2019 | 5.150 | 5.150 | 5.010 | 5.030 | 220,304 | -0.10(-1.95%) |
Mar 08, 2019 | 5.150 | 5.180 | 5.100 | 5.130 | 141,200 | +0.01(+0.20%) |
Mar 07, 2019 | 5.200 | 5.220 | 5.120 | 5.120 | 270,509 | -0.13(-2.48%) |
Mar 06, 2019 | 5.350 | 5.350 | 5.240 | 5.250 | 206,488 | -0.15(-2.78%) |
Mar 05, 2019 | 5.300 | 5.400 | 5.300 | 5.400 | 173,422 | +0.09(+1.69%) |
Mar 04, 2019 | 5.360 | 5.360 | 5.300 | 5.310 | 217,797 | -0.03(-0.56%) |
Mar 01, 2019 | 5.330 | 5.370 | 5.230 | 5.340 | 261,100 | -0.03(-0.56%) |
Feb 28, 2019 | 5.440 | 5.440 | 5.350 | 5.370 | 132,805 | -0.08(-1.47%) |
Feb 27, 2019 | 5.540 | 5.540 | 5.440 | 5.450 | 134,856 | -0.01(-0.18%) |
Feb 26, 2019 | 5.470 | 5.520 | 5.413 | 5.460 | 324,117 | -0.03(-0.55%) |
Feb 25, 2019 | 5.670 | 5.670 | 5.480 | 5.490 | 309,496 | -0.19(-3.35%) |
Feb 22, 2019 | 5.720 | 5.720 | 5.670 | 5.680 | 110,000 | -0.01(-0.18%) |
Feb 21, 2019 | 5.700 | 5.730 | 5.670 | 5.690 | 395,590 | +0.07(+1.25%) |
Feb 20, 2019 | 5.640 | 5.650 | 5.580 | 5.620 | 232,278 | -0.09(-1.58%) |
Feb 19, 2019 | 5.860 | 5.860 | 5.690 | 5.710 | 357,877 | -0.14(-2.39%) |
Feb 15, 2019 | 5.900 | 5.900 | 5.820 | 5.850 | 157,600 | -0.06(-1.02%) |
Feb 14, 2019 | 6.020 | 6.020 | 5.900 | 5.910 | 197,053 | -0.12(-1.99%) |
Feb 13, 2019 | 6.030 | 6.070 | 6.008 | 6.030 | 96,380 | +0.03(+0.50%) |
Feb 12, 2019 | 5.961 | 6.010 | 5.951 | 6.000 | 42,401 | +0.00(+0.00%) |
Feb 11, 2019 | 5.990 | 6.000 | 5.931 | 6.000 | 103,038 | +0.01(+0.17%) |
Feb 08, 2019 | 6.020 | 6.050 | 5.980 | 5.990 | 119,800 | +0.01(+0.17%) |
Feb 07, 2019 | 6.060 | 6.060 | 5.970 | 5.980 | 186,121 | -0.10(-1.68%) |
Feb 06, 2019 | 6.060 | 6.130 | 6.060 | 6.082 | 56,172 | -0.02(-0.30%) |
Feb 05, 2019 | 6.090 | 6.100 | 6.051 | 6.100 | 44,967 | -0.00(-0.01%) |
Feb 04, 2019 | 6.090 | 6.130 | 6.062 | 6.101 | 59,107 | +0.01(+0.17%) |
Feb 01, 2019 | 6.030 | 6.120 | 6.030 | 6.090 | 89,600 | +0.04(+0.65%) |
Jan 31, 2019 | 6.080 | 6.080 | 6.020 | 6.051 | 115,411 | -0.01(-0.16%) |
Jan 30, 2019 | 6.030 | 6.070 | 6.000 | 6.060 | 74,660 | +0.04(+0.66%) |
Jan 29, 2019 | 6.060 | 6.068 | 6.000 | 6.020 | 55,342 | -0.08(-1.31%) |
Jan 28, 2019 | 6.110 | 6.110 | 6.060 | 6.100 | 48,030 | +0.00(+0.00%) |
Jan 25, 2019 | 6.090 | 6.130 | 6.070 | 6.100 | 22,900 | -0.01(-0.16%) |
Jan 24, 2019 | 6.170 | 6.170 | 6.110 | 6.110 | 88,384 | -0.04(-0.65%) |
Jan 23, 2019 | 6.120 | 6.168 | 6.110 | 6.150 | 178,242 | +0.03(+0.49%) |
Jan 22, 2019 | 6.100 | 6.150 | 6.040 | 6.120 | 95,538 | +0.09(+1.49%) |
Jan 18, 2019 | 6.090 | 6.100 | 6.030 | 6.030 | 165,700 | -0.03(-0.50%) |
Jan 17, 2019 | 5.976 | 6.101 | 5.970 | 6.060 | 45,504 | +0.05(+0.83%) |
Jan 16, 2019 | 6.030 | 6.050 | 5.990 | 6.010 | 67,916 | +0.01(+0.17%) |
Jan 15, 2019 | 6.000 | 6.020 | 5.950 | 6.000 | 78,753 | -0.04(-0.66%) |
Jan 14, 2019 | 6.050 | 6.057 | 6.012 | 6.040 | 60,582 | -0.04(-0.66%) |
Jan 11, 2019 | 6.070 | 6.120 | 6.060 | 6.080 | 50,200 | +0.06(+1.00%) |
Jan 10, 2019 | 6.080 | 6.080 | 6.010 | 6.020 | 82,364 | -0.07(-1.15%) |
Jan 09, 2019 | 6.100 | 6.140 | 6.080 | 6.090 | 56,437 | +0.00(+0.00%) |
Jan 08, 2019 | 6.100 | 6.133 | 6.075 | 6.090 | 106,416 | +0.03(+0.50%) |
Jan 07, 2019 | 6.080 | 6.080 | 6.030 | 6.060 | 116,556 | +0.00(+0.00%) |
Jan 04, 2019 | 6.060 | 6.100 | 6.050 | 6.060 | 277,200 | +0.03(+0.50%) |
Jan 03, 2019 | 5.980 | 6.050 | 5.980 | 6.030 | 90,717 | +0.05(+0.84%) |
Jan 02, 2019 | 5.970 | 5.990 | 5.940 | 5.980 | 117,200 | +0.05(+0.84%) |
Dec 31, 2018 | 5.990 | 6.000 | 5.930 | 5.930 | 121,500 | -0.10(-1.66%) |
Dec 28, 2018 | 6.040 | 6.070 | 6.020 | 6.030 | 74,800 | +0.00(+0.04%) |
Dec 27, 2018 | 6.010 | 6.030 | 5.990 | 6.028 | 36,933 | +0.01(+0.13%) |
Dec 26, 2018 | 6.050 | 6.128 | 6.010 | 6.020 | 40,055 | -0.06(-0.99%) |
Dec 24, 2018 | 6.030 | 6.080 | 6.020 | 6.080 | 48,300 | +0.05(+0.83%) |
Dec 21, 2018 | 6.120 | 6.120 | 6.030 | 6.030 | 113,100 | -0.10(-1.63%) |
Dec 20, 2018 | 6.140 | 6.195 | 6.130 | 6.130 | 49,739 | +0.00(+0.00%) |
Dec 19, 2018 | 6.200 | 6.200 | 6.130 | 6.130 | 102,261 | -0.09(-1.45%) |
Dec 18, 2018 | 6.220 | 6.280 | 6.210 | 6.220 | 99,521 | -0.04(-0.64%) |
Dec 17, 2018 | 6.240 | 6.273 | 6.240 | 6.260 | 83,192 | +0.05(+0.81%) |
Dec 14, 2018 | 6.260 | 6.280 | 6.190 | 6.210 | 112,300 | -0.05(-0.80%) |
Dec 13, 2018 | 6.220 | 6.280 | 6.184 | 6.260 | 163,926 | +0.09(+1.46%) |
Dec 12, 2018 | 6.140 | 6.200 | 6.140 | 6.170 | 57,158 | +0.03(+0.49%) |
Dec 11, 2018 | 6.190 | 6.200 | 6.070 | 6.140 | 89,567 | -0.02(-0.32%) |
Dec 10, 2018 | 6.190 | 6.190 | 6.150 | 6.160 | 43,922 | -0.06(-0.96%) |
Dec 07, 2018 | 6.060 | 6.220 | 6.060 | 6.220 | 205,400 | +0.19(+3.15%) |
Dec 06, 2018 | 6.050 | 6.050 | 5.980 | 6.030 | 51,233 | -0.08(-1.31%) |
Dec 04, 2018 | 6.110 | 6.110 | 6.080 | 6.110 | 66,100 | +0.00(+0.00%) |
Dec 03, 2018 | 6.130 | 6.140 | 6.070 | 6.110 | 91,738 | +0.04(+0.66%) |
Nov 30, 2018 | 5.990 | 6.090 | 5.990 | 6.070 | 91,700 | +0.10(+1.68%) |
Nov 29, 2018 | 6.000 | 6.027 | 5.965 | 5.970 | 37,663 | -0.04(-0.67%) |
Nov 28, 2018 | 6.010 | 6.040 | 5.980 | 6.010 | 98,505 | +0.06(+1.01%) |
Nov 27, 2018 | 6.010 | 6.010 | 5.930 | 5.950 | 183,573 | -0.09(-1.49%) |
Nov 26, 2018 | 6.040 | 6.050 | 6.000 | 6.040 | 40,296 | +0.07(+1.17%) |
Nov 23, 2018 | 5.990 | 6.060 | 5.970 | 5.970 | 58,000 | +0.01(+0.17%) |
Nov 21, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.06(-1.00%) | |
Nov 20, 2018 | 5.980 | 6.020 | 5.970 | 6.020 | 97,018 | +0.02(+0.33%) |
Nov 19, 2018 | 6.050 | 6.050 | 5.960 | 6.000 | 231,589 | -0.08(-1.32%) |
Nov 16, 2018 | 6.070 | 6.100 | 6.070 | 6.080 | 40,300 | +0.00(+0.00%) |
Nov 15, 2018 | 6.120 | 6.120 | 6.070 | 6.080 | 30,345 | +0.00(+0.00%) |
Nov 14, 2018 | 6.120 | 6.150 | 6.060 | 6.080 | 61,769 | -0.03(-0.49%) |
Nov 13, 2018 | 6.180 | 6.180 | 6.110 | 6.110 | 25,409 | -0.08(-1.37%) |
Nov 12, 2018 | 6.080 | 6.210 | 6.080 | 6.195 | 118,554 | +0.15(+2.40%) |
Nov 09, 2018 | 6.100 | 6.130 | 6.020 | 6.050 | 68,900 | -0.10(-1.63%) |
Nov 08, 2018 | 6.190 | 6.240 | 6.110 | 6.150 | 177,867 | -0.04(-0.65%) |
Nov 07, 2018 | 6.240 | 6.240 | 6.180 | 6.190 | 28,564 | -0.03(-0.48%) |
Nov 06, 2018 | 6.220 | 6.250 | 6.210 | 6.220 | 55,892 | +0.04(+0.65%) |
Nov 05, 2018 | 6.190 | 6.223 | 6.180 | 6.180 | 60,207 | -0.02(-0.32%) |
Nov 02, 2018 | 6.190 | 6.230 | 6.160 | 6.200 | 107,000 | +0.00(+0.00%) |
Nov 01, 2018 | 6.160 | 6.215 | 6.150 | 6.200 | 133,509 | +0.06(+0.98%) |
Oct 31, 2018 | 6.110 | 6.140 | 6.040 | 6.140 | 223,830 | +0.01(+0.16%) |
Oct 30, 2018 | 6.200 | 6.200 | 6.110 | 6.130 | 245,573 | -0.10(-1.57%) |
Oct 29, 2018 | 6.220 | 6.240 | 6.190 | 6.228 | 186,036 | +0.01(+0.12%) |
Oct 26, 2018 | 6.100 | 6.225 | 6.100 | 6.220 | 229,300 | +0.19(+3.15%) |
Oct 25, 2018 | 6.140 | 6.140 | 6.030 | 6.030 | 307,162 | -0.15(-2.43%) |
Oct 24, 2018 | 6.270 | 6.270 | 6.150 | 6.180 | 152,154 | -0.09(-1.43%) |
Oct 23, 2018 | 6.250 | 6.280 | 6.230 | 6.270 | 110,209 | +0.01(+0.16%) |
Oct 22, 2018 | 6.300 | 6.310 | 6.250 | 6.260 | 146,456 | -0.05(-0.79%) |
Oct 19, 2018 | 6.330 | 6.350 | 6.310 | 6.310 | 164,700 | -0.01(-0.16%) |
Oct 18, 2018 | 6.350 | 6.362 | 6.305 | 6.320 | 192,943 | -0.05(-0.78%) |
Oct 17, 2018 | 6.400 | 6.400 | 6.340 | 6.370 | 251,549 | -0.06(-0.93%) |
Oct 16, 2018 | 6.420 | 6.450 | 6.399 | 6.430 | 101,736 | +0.00(+0.00%) |
Oct 15, 2018 | 6.400 | 6.440 | 6.369 | 6.430 | 181,939 | +0.05(+0.78%) |
Oct 12, 2018 | 6.300 | 6.390 | 6.300 | 6.380 | 101,900 | +0.12(+1.92%) |
Oct 11, 2018 | 6.310 | 6.400 | 6.260 | 6.260 | 350,819 | -0.03(-0.48%) |
Oct 10, 2018 | 6.330 | 6.330 | 6.290 | 6.290 | 70,440 | -0.06(-0.94%) |
Oct 09, 2018 | 6.340 | 6.390 | 6.330 | 6.350 | 64,511 | +0.03(+0.47%) |
Oct 08, 2018 | 6.390 | 6.390 | 6.320 | 6.320 | 211,216 | -0.10(-1.56%) |
Oct 05, 2018 | 6.400 | 6.420 | 6.370 | 6.420 | 130,900 | +0.04(+0.63%) |
Oct 04, 2018 | 6.370 | 6.399 | 6.340 | 6.380 | 87,017 | +0.03(+0.47%) |
Oct 03, 2018 | 6.370 | 6.410 | 6.320 | 6.350 | 126,062 | -0.05(-0.78%) |
Oct 02, 2018 | 6.270 | 6.420 | 6.240 | 6.400 | 309,809 | +0.12(+1.91%) |
Oct 01, 2018 | 6.250 | 6.318 | 6.210 | 6.280 | 161,615 | +0.03(+0.48%) |
Sep 28, 2018 | 6.250 | 6.320 | 6.210 | 6.250 | 118,200 | -0.03(-0.40%) |
Sep 27, 2018 | 6.340 | 6.360 | 6.270 | 6.275 | 48,315 | -0.06(-1.03%) |
Sep 26, 2018 | 6.360 | 6.436 | 6.330 | 6.340 | 26,979 | -0.03(-0.47%) |
Sep 25, 2018 | 6.440 | 6.440 | 6.340 | 6.370 | 38,774 | -0.05(-0.86%) |
Sep 24, 2018 | 6.410 | 6.480 | 6.410 | 6.425 | 105,069 | +0.02(+0.39%) |
Sep 21, 2018 | 6.370 | 6.410 | 6.340 | 6.400 | 97,700 | +0.01(+0.16%) |
Sep 20, 2018 | 6.330 | 6.437 | 6.330 | 6.390 | 134,175 | +0.00(+0.00%) |
Sep 19, 2018 | 6.400 | 6.410 | 6.311 | 6.390 | 307,131 | +0.10(+1.59%) |
Sep 18, 2018 | 6.290 | 6.310 | 6.250 | 6.290 | 103,047 | +0.04(+0.64%) |
Sep 17, 2018 | 6.290 | 6.330 | 6.250 | 6.250 | 125,265 | -0.07(-1.11%) |
Sep 14, 2018 | 6.250 | 6.330 | 6.210 | 6.320 | 107,100 | +0.14(+2.27%) |
Sep 13, 2018 | 6.270 | 6.270 | 6.170 | 6.180 | 267,494 | -0.08(-1.28%) |
Sep 12, 2018 | 6.440 | 6.480 | 6.200 | 6.260 | 369,442 | -0.11(-1.73%) |
Sep 11, 2018 | 6.440 | 6.440 | 6.370 | 6.370 | 53,280 | -0.13(-2.00%) |
Sep 10, 2018 | 6.330 | 6.500 | 6.320 | 6.500 | 170,819 | +0.20(+3.17%) |
Sep 07, 2018 | 6.330 | 6.340 | 6.275 | 6.300 | 157,400 | -0.04(-0.63%) |
Sep 06, 2018 | 6.400 | 6.411 | 6.330 | 6.340 | 56,621 | -0.10(-1.55%) |
Sep 05, 2018 | 6.490 | 6.500 | 6.426 | 6.440 | 60,617 | -0.07(-1.08%) |
Sep 04, 2018 | 6.510 | 6.524 | 6.400 | 6.510 | 196,030 | -0.16(-2.40%) |
Aug 31, 2018 | 6.670 | 6.670 | 6.670 | 0 | +0.13(+1.99%) | |
Aug 30, 2018 | 6.650 | 6.650 | 6.480 | 6.540 | 83,251 | -0.06(-0.91%) |
Aug 29, 2018 | 6.600 | 6.630 | 6.485 | 6.600 | 181,554 | +0.17(+2.66%) |
Aug 28, 2018 | 6.460 | 6.460 | 6.410 | 6.429 | 91,978 | -0.00(-0.02%) |
Aug 27, 2018 | 6.500 | 6.540 | 6.420 | 6.430 | 469,148 | -0.12(-1.83%) |
Aug 24, 2018 | 6.590 | 6.620 | 6.550 | 6.550 | 99,500 | -0.11(-1.65%) |
Aug 23, 2018 | 6.660 | 6.680 | 6.560 | 6.660 | 197,779 | -0.03(-0.45%) |
Aug 22, 2018 | 6.650 | 6.750 | 6.610 | 6.690 | 165,592 | +0.01(+0.15%) |
Aug 21, 2018 | 6.750 | 6.780 | 6.670 | 6.680 | 530,747 | -0.19(-2.77%) |
Aug 20, 2018 | 6.960 | 6.960 | 6.820 | 6.870 | 87,823 | -0.18(-2.55%) |
Aug 17, 2018 | 6.940 | 7.050 | 6.940 | 7.050 | 329,200 | +0.19(+2.81%) |
Aug 16, 2018 | 6.820 | 6.910 | 6.808 | 6.857 | 452,452 | +0.11(+1.59%) |
Aug 15, 2018 | 6.770 | 6.780 | 6.700 | 6.750 | 133,633 | -0.08(-1.17%) |
Aug 14, 2018 | 6.740 | 6.840 | 6.740 | 6.830 | 172,608 | +0.07(+1.04%) |
Aug 13, 2018 | 6.790 | 6.850 | 6.730 | 6.760 | 146,013 | -0.16(-2.31%) |
Aug 10, 2018 | 7.100 | 7.170 | 6.900 | 6.920 | 355,200 | -0.16(-2.26%) |
Aug 09, 2018 | 7.070 | 7.150 | 7.040 | 7.080 | 119,756 | -0.08(-1.05%) |
Aug 08, 2018 | 7.110 | 7.220 | 7.086 | 7.155 | 97,974 | +0.06(+0.77%) |
Aug 07, 2018 | 7.200 | 7.240 | 7.090 | 7.100 | 146,668 | -0.08(-1.11%) |
Aug 06, 2018 | 7.070 | 7.210 | 7.070 | 7.180 | 467,536 | +0.15(+2.13%) |
Aug 03, 2018 | 7.030 | 7.090 | 7.000 | 7.030 | 250,800 | -0.00(-0.07%) |
Aug 02, 2018 | 7.050 | 7.329 | 7.020 | 7.035 | 821,524 | +0.04(+0.50%) |
Aug 01, 2018 | 6.960 | 7.050 | 6.960 | 7.000 | 316,719 | +0.06(+0.86%) |
Jul 31, 2018 | 6.940 | 7.040 | 6.840 | 6.940 | 394,988 | +0.09(+1.31%) |
Jul 30, 2018 | 6.770 | 6.910 | 6.770 | 6.850 | 214,784 | +0.17(+2.54%) |
Jul 27, 2018 | 6.660 | 6.740 | 6.640 | 6.680 | 178,600 | -0.05(-0.74%) |
Jul 26, 2018 | 6.880 | 6.910 | 6.700 | 6.730 | 157,440 | -0.08(-1.17%) |
Jul 25, 2018 | 6.600 | 6.840 | 6.600 | 6.810 | 257,620 | +0.33(+5.09%) |
Jul 24, 2018 | 6.470 | 6.547 | 6.450 | 6.480 | 50,457 | -0.03(-0.46%) |
Jul 23, 2018 | 6.550 | 6.600 | 6.500 | 6.510 | 74,778 | -0.01(-0.15%) |
Jul 20, 2018 | 6.450 | 6.550 | 6.450 | 6.520 | 94,246 | +0.15(+2.35%) |
Jul 19, 2018 | 6.270 | 6.390 | 6.270 | 6.370 | 49,228 | +0.10(+1.60%) |
Jul 18, 2018 | 6.350 | 6.350 | 6.270 | 6.270 | 149,975 | +0.00(+0.00%) |
Jul 17, 2018 | 6.240 | 6.344 | 6.240 | 6.270 | 154,628 | +0.08(+1.29%) |
Jul 16, 2018 | 6.230 | 6.300 | 6.180 | 6.190 | 46,443 | -0.09(-1.43%) |
Jul 13, 2018 | 6.210 | 6.293 | 6.136 | 6.280 | 92,123 | +0.11(+1.78%) |
Jul 12, 2018 | 6.080 | 6.230 | 6.080 | 6.170 | 103,873 | +0.10(+1.65%) |
Jul 11, 2018 | 6.250 | 6.250 | 6.070 | 6.070 | 248,857 | -0.20(-3.19%) |
Jul 10, 2018 | 6.380 | 6.380 | 6.230 | 6.270 | 239,665 | -0.19(-2.94%) |
Jul 09, 2018 | 6.480 | 6.480 | 6.410 | 6.460 | 59,833 | -0.06(-0.92%) |
Jul 06, 2018 | 6.380 | 6.520 | 6.340 | 6.520 | 97,474 | +0.14(+2.19%) |
Jul 05, 2018 | 6.300 | 6.420 | 6.300 | 6.380 | 179,427 | +0.13(+2.08%) |
Jul 03, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.12(+1.96%) | |
Jul 02, 2018 | 6.400 | 6.400 | 6.120 | 6.130 | 201,047 | -0.25(-3.92%) |
Jun 29, 2018 | 6.449 | 6.380 | 304,645 | +0.22(+3.57%) | ||
Jun 28, 2018 | 6.250 | 6.256 | 6.155 | 6.160 | 132,799 | -0.06(-0.96%) |
Jun 27, 2018 | 6.200 | 6.260 | 6.200 | 6.220 | 82,825 | +0.03(+0.48%) |
Jun 26, 2018 | 6.330 | 6.330 | 6.164 | 6.190 | 137,019 | -0.09(-1.43%) |
Jun 25, 2018 | 6.330 | 6.330 | 6.240 | 6.280 | 154,632 | -0.13(-2.03%) |
Jun 22, 2018 | 6.420 | 6.440 | 6.359 | 6.410 | 73,658 | -0.04(-0.56%) |
Jun 21, 2018 | 6.460 | 6.480 | 6.430 | 6.446 | 108,534 | +0.07(+1.03%) |
Jun 20, 2018 | 6.350 | 6.390 | 6.250 | 6.380 | 141,008 | +0.07(+1.11%) |
Jun 19, 2018 | 6.340 | 6.360 | 6.203 | 6.310 | 453,618 | -0.12(-1.87%) |
Jun 18, 2018 | 6.490 | 6.500 | 6.420 | 6.430 | 155,733 | -0.14(-2.13%) |
Jun 15, 2018 | 6.640 | 6.640 | 6.570 | 322,952 | -0.07(-1.05%) | |
Jun 14, 2018 | 6.700 | 6.749 | 6.610 | 6.640 | 384,531 | -0.17(-2.50%) |
Jun 13, 2018 | 6.930 | 6.930 | 6.790 | 6.810 | 175,557 | -0.20(-2.85%) |
Jun 12, 2018 | 6.860 | 7.039 | 6.786 | 7.010 | 332,416 | +0.22(+3.24%) |
Jun 11, 2018 | 6.880 | 6.880 | 6.742 | 6.790 | 143,737 | -0.07(-1.02%) |
Jun 08, 2018 | 6.950 | 6.970 | 6.761 | 6.860 | 129,153 | -0.06(-0.87%) |
Jun 07, 2018 | 7.000 | 7.010 | 6.860 | 6.920 | 179,060 | +0.05(+0.73%) |
Jun 06, 2018 | 6.870 | 143,048 | +0.13(+1.93%) | |||
Jun 05, 2018 | 6.770 | 6.840 | 6.730 | 6.740 | 433,153 | +0.04(+0.60%) |
Jun 04, 2018 | 6.810 | 6.810 | 6.660 | 6.700 | 558,653 | -0.16(-2.33%) |
Jun 01, 2018 | 6.840 | 6.897 | 6.790 | 6.860 | 75,176 | +0.00(+0.00%) |
May 31, 2018 | 6.830 | 6.920 | 6.830 | 6.860 | 103,585 | +0.02(+0.29%) |
May 30, 2018 | 6.870 | 6.870 | 6.768 | 6.840 | 146,655 | -0.16(-2.29%) |
May 29, 2018 | 7.090 | 7.090 | 6.900 | 7.000 | 715,885 | -0.06(-0.85%) |
May 25, 2018 | 7.060 | 7.060 | 7.060 | 0 | +0.13(+1.88%) | |
May 24, 2018 | 6.990 | 7.040 | 6.901 | 6.930 | 269,564 | -0.02(-0.29%) |
May 23, 2018 | 6.860 | 6.950 | 6.820 | 6.950 | 207,715 | +0.11(+1.61%) |
May 22, 2018 | 6.810 | 6.930 | 6.795 | 6.840 | 224,748 | +0.12(+1.79%) |
May 21, 2018 | 6.840 | 6.840 | 6.660 | 6.720 | 240,306 | -0.08(-1.18%) |
May 18, 2018 | 6.630 | 6.810 | 6.616 | 6.800 | 349,503 | +0.24(+3.66%) |
May 17, 2018 | 6.590 | 6.620 | 6.530 | 6.560 | 224,176 | +0.03(+0.46%) |
May 16, 2018 | 6.570 | 6.570 | 6.490 | 6.530 | 84,457 | +0.00(+0.00%) |
May 15, 2018 | 6.550 | 6.550 | 6.450 | 6.530 | 148,554 | +0.02(+0.31%) |
May 14, 2018 | 6.550 | 6.560 | 6.500 | 6.510 | 146,478 | -0.07(-1.06%) |
May 11, 2018 | 6.650 | 6.660 | 6.580 | 6.580 | 133,943 | -0.11(-1.64%) |
May 10, 2018 | 6.710 | 6.750 | 6.630 | 6.690 | 245,538 | -0.04(-0.59%) |
May 09, 2018 | 6.730 | 6.780 | 6.680 | 6.730 | 208,613 | -0.07(-1.03%) |
May 08, 2018 | 6.730 | 6.830 | 6.730 | 6.800 | 151,479 | +0.07(+1.04%) |
May 07, 2018 | 6.790 | 6.840 | 6.730 | 6.730 | 297,441 | -0.15(-2.18%) |
May 04, 2018 | 6.960 | 6.965 | 6.864 | 6.880 | 225,785 | -0.16(-2.22%) |
May 03, 2018 | 6.840 | 7.040 | 6.830 | 7.036 | 353,166 | +0.13(+1.83%) |
May 02, 2018 | 6.920 | 7.000 | 6.842 | 6.910 | 236,615 | -0.03(-0.39%) |