Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.862 | 4.878 | 4.840 | 4.860 | 106,300 | -0.05(-1.02%) |
May 30, 2019 | 4.980 | 4.980 | 4.900 | 4.910 | 202,821 | +0.01(+0.20%) |
May 29, 2019 | 4.890 | 4.930 | 4.876 | 4.900 | 250,221 | -0.02(-0.41%) |
May 28, 2019 | 4.940 | 4.970 | 4.910 | 4.920 | 169,811 | -0.16(-3.15%) |
May 24, 2019 | 5.060 | 5.100 | 5.050 | 5.080 | 96,600 | +0.08(+1.60%) |
May 23, 2019 | 5.010 | 5.060 | 5.000 | 5.000 | 144,734 | -0.06(-1.19%) |
May 22, 2019 | 5.070 | 5.090 | 5.050 | 5.060 | 87,269 | -0.11(-2.13%) |
May 21, 2019 | 5.165 | 5.190 | 5.150 | 5.170 | 131,651 | +0.01(+0.19%) |
May 20, 2019 | 5.150 | 5.180 | 5.130 | 5.160 | 102,312 | +0.00(+0.00%) |
May 17, 2019 | 5.160 | 5.220 | 5.160 | 5.160 | 64,600 | -0.05(-1.00%) |
May 16, 2019 | 5.190 | 5.250 | 5.190 | 5.212 | 75,684 | -0.03(-0.53%) |
May 15, 2019 | 5.176 | 5.270 | 5.171 | 5.240 | 181,016 | -0.01(-0.19%) |
May 14, 2019 | 5.210 | 5.270 | 5.201 | 5.250 | 115,758 | +0.08(+1.55%) |
May 13, 2019 | 5.192 | 5.220 | 5.170 | 5.170 | 412,360 | -0.07(-1.24%) |
May 10, 2019 | 5.199 | 5.260 | 5.162 | 5.235 | 78,300 | +0.06(+1.06%) |
May 09, 2019 | 5.160 | 5.220 | 5.150 | 5.180 | 103,434 | -0.09(-1.75%) |
May 08, 2019 | 5.260 | 5.300 | 5.232 | 5.272 | 256,442 | +0.02(+0.29%) |
May 07, 2019 | 5.290 | 5.290 | 5.230 | 5.257 | 53,165 | -0.13(-2.47%) |
May 06, 2019 | 5.310 | 5.430 | 5.310 | 5.390 | 76,709 | -0.03(-0.55%) |
May 03, 2019 | 5.400 | 5.460 | 5.400 | 5.420 | 65,500 | +0.01(+0.18%) |
May 02, 2019 | 5.418 | 5.431 | 5.380 | 5.410 | 290,938 | +0.01(+0.19%) |
May 01, 2019 | 5.440 | 5.550 | 5.400 | 5.400 | 56,791 | -0.08(-1.46%) |
Apr 30, 2019 | 5.510 | 5.570 | 5.410 | 5.480 | 310,618 | +0.02(+0.27%) |
Apr 29, 2019 | 5.450 | 5.470 | 5.430 | 5.465 | 68,341 | +0.00(+0.09%) |
Apr 26, 2019 | 5.460 | 5.490 | 5.440 | 5.460 | 86,200 | +0.04(+0.74%) |
Apr 25, 2019 | 5.430 | 5.440 | 5.392 | 5.420 | 100,583 | -0.06(-1.09%) |
Apr 24, 2019 | 5.500 | 5.559 | 5.450 | 5.480 | 818,763 | -0.11(-1.97%) |
Apr 23, 2019 | 5.540 | 5.610 | 5.534 | 5.590 | 72,018 | +0.03(+0.54%) |
Apr 22, 2019 | 5.510 | 5.680 | 5.500 | 5.560 | 62,778 | +0.02(+0.40%) |
Apr 18, 2019 | 5.535 | 5.570 | 5.500 | 5.538 | 40,700 | +0.00(+0.05%) |
Apr 17, 2019 | 5.530 | 5.550 | 5.500 | 5.535 | 44,025 | -0.13(-2.38%) |
Apr 16, 2019 | 5.640 | 5.710 | 5.638 | 5.670 | 47,936 | +0.04(+0.80%) |
Apr 15, 2019 | 5.600 | 5.630 | 5.600 | 5.625 | 70,001 | +0.04(+0.81%) |
Apr 12, 2019 | 5.630 | 5.644 | 5.580 | 5.580 | 65,500 | +0.05(+0.90%) |
Apr 11, 2019 | 5.580 | 5.588 | 5.530 | 5.530 | 77,953 | -0.04(-0.72%) |
Apr 10, 2019 | 5.534 | 5.590 | 5.524 | 5.570 | 177,803 | +0.06(+1.09%) |
Apr 09, 2019 | 5.520 | 5.530 | 5.490 | 5.510 | 89,241 | +0.08(+1.38%) |
Apr 08, 2019 | 5.450 | 5.458 | 5.420 | 5.435 | 76,829 | +0.00(+0.09%) |
Apr 05, 2019 | 5.430 | 5.456 | 5.420 | 5.430 | 41,700 | -0.08(-1.45%) |
Apr 04, 2019 | 5.516 | 5.560 | 5.500 | 5.510 | 57,674 | +0.02(+0.36%) |
Apr 03, 2019 | 5.480 | 5.510 | 5.470 | 5.490 | 177,111 | +0.08(+1.57%) |
Apr 02, 2019 | 5.340 | 5.420 | 5.340 | 5.405 | 180,851 | +0.17(+3.15%) |
Apr 01, 2019 | 5.220 | 5.250 | 5.200 | 5.240 | 126,817 | -0.01(-0.29%) |
Mar 29, 2019 | 5.270 | 5.290 | 5.230 | 5.255 | 159,900 | -0.06(-1.13%) |
Mar 28, 2019 | 5.260 | 5.330 | 5.236 | 5.315 | 125,451 | -0.37(-6.51%) |
Mar 27, 2019 | 5.710 | 5.740 | 5.632 | 5.685 | 79,053 | +0.05(+0.98%) |
Mar 26, 2019 | 5.605 | 5.730 | 5.560 | 5.630 | 58,842 | +0.09(+1.62%) |
Mar 25, 2019 | 5.520 | 5.550 | 5.480 | 5.540 | 37,247 | +0.03(+0.45%) |
Mar 22, 2019 | 5.560 | 5.560 | 5.480 | 5.515 | 39,900 | -0.17(-2.90%) |
Mar 21, 2019 | 5.660 | 5.710 | 5.660 | 5.680 | 49,219 | -0.08(-1.47%) |
Mar 20, 2019 | 5.740 | 5.810 | 5.720 | 5.765 | 52,536 | +0.01(+0.17%) |
Mar 19, 2019 | 5.770 | 5.790 | 5.720 | 5.755 | 49,836 | +0.04(+0.70%) |
Mar 18, 2019 | 5.660 | 5.730 | 5.660 | 5.715 | 57,925 | +0.12(+2.24%) |
Mar 15, 2019 | 5.550 | 5.630 | 5.530 | 5.590 | 39,700 | +0.08(+1.45%) |
Mar 14, 2019 | 5.470 | 5.530 | 5.470 | 5.510 | 48,413 | -0.00(-0.09%) |
Mar 13, 2019 | 5.490 | 5.520 | 5.460 | 5.515 | 44,132 | +0.07(+1.38%) |
Mar 12, 2019 | 5.440 | 5.470 | 5.430 | 5.440 | 84,384 | -0.07(-1.36%) |
Mar 11, 2019 | 5.518 | 5.530 | 5.480 | 5.515 | 37,231 | +0.03(+0.64%) |
Mar 08, 2019 | 5.418 | 5.500 | 5.418 | 5.480 | 61,200 | +0.02(+0.27%) |
Mar 07, 2019 | 5.510 | 5.530 | 5.450 | 5.465 | 80,724 | -0.11(-1.89%) |
Mar 06, 2019 | 5.578 | 5.590 | 5.550 | 5.570 | 88,591 | -0.04(-0.80%) |
Mar 05, 2019 | 5.598 | 5.630 | 5.590 | 5.615 | 123,737 | +0.01(+0.18%) |
Mar 04, 2019 | 5.630 | 5.630 | 5.580 | 5.605 | 51,205 | -0.05(-0.97%) |
Mar 01, 2019 | 5.670 | 5.680 | 5.630 | 5.660 | 47,300 | +0.00(+0.09%) |
Feb 28, 2019 | 5.670 | 5.680 | 5.640 | 5.655 | 62,404 | +0.02(+0.27%) |
Feb 27, 2019 | 5.640 | 5.660 | 5.610 | 5.640 | 136,918 | +0.04(+0.80%) |
Feb 26, 2019 | 5.580 | 5.610 | 5.560 | 5.595 | 65,043 | +0.04(+0.63%) |
Feb 25, 2019 | 5.550 | 5.580 | 5.530 | 5.560 | 72,494 | +0.06(+1.18%) |
Feb 22, 2019 | 5.528 | 5.530 | 5.480 | 5.495 | 194,600 | +0.05(+0.92%) |
Feb 21, 2019 | 5.500 | 5.500 | 5.430 | 5.445 | 219,038 | -0.06(-1.18%) |
Feb 20, 2019 | 5.510 | 5.550 | 5.500 | 5.510 | 292,437 | -0.03(-0.54%) |
Feb 19, 2019 | 5.440 | 5.560 | 5.440 | 5.540 | 171,164 | +0.05(+1.00%) |
Feb 15, 2019 | 5.460 | 5.490 | 5.445 | 5.485 | 51,200 | +0.08(+1.48%) |
Feb 14, 2019 | 5.370 | 5.430 | 5.360 | 5.405 | 657,944 | +0.02(+0.28%) |
Feb 13, 2019 | 5.410 | 5.430 | 5.380 | 5.390 | 104,541 | +0.06(+1.22%) |
Feb 12, 2019 | 5.320 | 5.340 | 5.301 | 5.325 | 441,257 | +0.12(+2.21%) |
Feb 11, 2019 | 5.212 | 5.240 | 5.210 | 5.210 | 110,790 | +0.04(+0.77%) |
Feb 08, 2019 | 5.150 | 5.200 | 5.138 | 5.170 | 101,200 | +0.03(+0.58%) |
Feb 07, 2019 | 5.200 | 5.230 | 5.140 | 5.140 | 140,096 | -0.10(-1.91%) |
Feb 06, 2019 | 5.235 | 5.250 | 5.210 | 5.240 | 290,925 | -0.21(-3.76%) |
Feb 05, 2019 | 5.420 | 5.450 | 5.400 | 5.445 | 234,169 | +0.06(+1.11%) |
Feb 04, 2019 | 5.350 | 5.390 | 5.320 | 5.385 | 235,891 | -0.01(-0.19%) |
Feb 01, 2019 | 5.397 | 5.450 | 5.360 | 5.395 | 251,600 | -0.03(-0.46%) |
Jan 31, 2019 | 5.350 | 5.420 | 5.340 | 5.420 | 207,335 | -0.03(-0.46%) |
Jan 30, 2019 | 5.382 | 5.460 | 5.380 | 5.445 | 267,151 | +0.07(+1.21%) |
Jan 29, 2019 | 5.360 | 5.400 | 5.360 | 5.380 | 107,220 | -0.09(-1.65%) |
Jan 28, 2019 | 5.450 | 5.490 | 5.430 | 5.470 | 351,807 | -0.04(-0.73%) |
Jan 25, 2019 | 5.505 | 5.540 | 5.492 | 5.510 | 159,300 | +0.02(+0.46%) |
Jan 24, 2019 | 5.465 | 5.500 | 5.460 | 5.485 | 157,422 | -0.05(-0.99%) |
Jan 23, 2019 | 5.540 | 5.560 | 5.520 | 5.540 | 121,549 | +0.06(+1.09%) |
Jan 22, 2019 | 5.510 | 5.570 | 5.480 | 5.480 | 309,022 | -0.05(-0.90%) |
Jan 18, 2019 | 5.550 | 5.560 | 5.510 | 5.530 | 231,900 | +0.00(+0.09%) |
Jan 17, 2019 | 5.500 | 5.580 | 5.475 | 5.525 | 113,838 | +0.00(+0.00%) |
Jan 16, 2019 | 5.490 | 5.540 | 5.490 | 5.525 | 97,589 | +0.08(+1.38%) |
Jan 15, 2019 | 5.470 | 5.480 | 5.410 | 5.450 | 117,358 | -0.10(-1.89%) |
Jan 14, 2019 | 5.503 | 5.590 | 5.503 | 5.555 | 593,785 | -0.02(-0.27%) |
Jan 11, 2019 | 5.560 | 5.590 | 5.530 | 5.570 | 333,900 | -0.06(-1.07%) |
Jan 10, 2019 | 5.610 | 5.680 | 5.590 | 5.630 | 345,408 | +0.09(+1.62%) |
Jan 09, 2019 | 5.529 | 5.600 | 5.508 | 5.540 | 170,195 | +0.03(+0.54%) |
Jan 08, 2019 | 5.550 | 5.550 | 5.470 | 5.510 | 184,270 | -0.08(-1.43%) |
Jan 07, 2019 | 5.520 | 5.690 | 5.510 | 5.590 | 309,197 | +0.02(+0.36%) |
Jan 04, 2019 | 5.540 | 5.610 | 5.540 | 5.570 | 227,800 | +0.14(+2.48%) |
Jan 03, 2019 | 5.420 | 5.460 | 5.400 | 5.435 | 162,802 | -0.04(-0.73%) |
Jan 02, 2019 | 5.330 | 5.510 | 5.330 | 5.475 | 293,580 | -0.08(-1.35%) |
Dec 31, 2018 | 5.420 | 5.550 | 5.420 | 5.550 | 630,000 | +0.11(+2.02%) |
Dec 28, 2018 | 5.450 | 5.510 | 5.390 | 5.440 | 258,500 | +0.09(+1.68%) |
Dec 27, 2018 | 5.260 | 5.370 | 5.260 | 5.350 | 387,529 | +0.06(+1.23%) |
Dec 26, 2018 | 5.260 | 5.380 | 5.200 | 5.285 | 331,159 | +0.00(+0.00%) |
Dec 24, 2018 | 5.250 | 5.380 | 5.250 | 5.285 | 238,700 | -0.00(-0.09%) |
Dec 21, 2018 | 5.370 | 5.370 | 5.270 | 5.290 | 233,500 | -0.21(-3.73%) |
Dec 20, 2018 | 5.540 | 5.610 | 5.480 | 5.495 | 373,063 | -0.04(-0.81%) |
Dec 19, 2018 | 5.610 | 5.635 | 5.520 | 5.540 | 369,592 | -0.05(-0.98%) |
Dec 18, 2018 | 5.595 | 5.640 | 5.580 | 5.595 | 471,789 | +0.01(+0.27%) |
Dec 17, 2018 | 5.620 | 5.650 | 5.570 | 5.580 | 373,185 | -0.04(-0.62%) |
Dec 14, 2018 | 5.590 | 5.645 | 5.590 | 5.615 | 155,400 | +0.02(+0.27%) |
Dec 13, 2018 | 5.630 | 5.670 | 5.600 | 5.600 | 541,087 | +0.07(+1.27%) |
Dec 12, 2018 | 5.460 | 5.560 | 5.460 | 5.530 | 359,459 | +0.18(+3.36%) |
Dec 11, 2018 | 5.380 | 5.410 | 5.320 | 5.350 | 717,606 | +0.08(+1.52%) |
Dec 10, 2018 | 5.325 | 5.335 | 5.220 | 5.270 | 639,808 | -0.06(-1.13%) |
Dec 07, 2018 | 5.350 | 5.407 | 5.310 | 5.330 | 270,000 | +0.02(+0.38%) |
Dec 06, 2018 | 5.310 | 5.330 | 5.250 | 5.310 | 381,052 | -0.12(-2.30%) |
Dec 04, 2018 | 5.550 | 5.550 | 5.420 | 5.435 | 220,700 | -0.08(-1.36%) |
Dec 03, 2018 | 5.530 | 5.540 | 5.500 | 5.510 | 280,531 | +0.04(+0.82%) |
Nov 30, 2018 | 5.450 | 5.470 | 5.430 | 5.465 | 264,800 | -0.03(-0.55%) |
Nov 29, 2018 | 5.460 | 5.510 | 5.460 | 5.495 | 171,831 | +0.02(+0.37%) |
Nov 28, 2018 | 5.420 | 5.482 | 5.390 | 5.475 | 216,964 | +0.08(+1.48%) |
Nov 27, 2018 | 5.390 | 5.440 | 5.380 | 5.395 | 559,916 | +0.13(+2.57%) |
Nov 26, 2018 | 5.280 | 5.390 | 5.240 | 5.260 | 332,695 | +0.08(+1.54%) |
Nov 23, 2018 | 5.220 | 5.230 | 5.180 | 5.180 | 86,700 | -0.03(-0.58%) |
Nov 21, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.03(+0.48%) | |
Nov 20, 2018 | 5.230 | 5.230 | 5.160 | 5.185 | 270,386 | -0.13(-2.45%) |
Nov 19, 2018 | 5.390 | 5.390 | 5.310 | 5.315 | 255,446 | -0.05(-0.93%) |
Nov 16, 2018 | 5.340 | 5.380 | 5.320 | 5.365 | 145,900 | +0.03(+0.56%) |
Nov 15, 2018 | 5.310 | 5.360 | 5.280 | 5.335 | 233,804 | -0.04(-0.65%) |
Nov 14, 2018 | 5.420 | 5.420 | 5.340 | 5.370 | 183,186 | -0.08(-1.47%) |
Nov 13, 2018 | 5.430 | 5.500 | 5.420 | 5.450 | 172,877 | +0.03(+0.55%) |
Nov 12, 2018 | 5.445 | 5.450 | 5.390 | 5.420 | 184,461 | -0.08(-1.45%) |
Nov 09, 2018 | 5.500 | 5.520 | 5.470 | 5.500 | 109,000 | -0.03(-0.45%) |
Nov 08, 2018 | 5.561 | 5.590 | 5.510 | 5.525 | 91,274 | +0.01(+0.09%) |
Nov 07, 2018 | 5.530 | 5.540 | 5.500 | 5.520 | 270,536 | +0.09(+1.66%) |
Nov 06, 2018 | 5.430 | 5.440 | 5.410 | 5.430 | 425,956 | +0.00(+0.00%) |
Nov 05, 2018 | 5.420 | 5.450 | 5.410 | 5.430 | 331,383 | -0.00(-0.09%) |
Nov 02, 2018 | 5.525 | 5.550 | 5.400 | 5.435 | 221,600 | -0.01(-0.09%) |
Nov 01, 2018 | 5.442 | 5.456 | 5.400 | 5.440 | 174,972 | +0.07(+1.21%) |
Oct 31, 2018 | 5.378 | 5.400 | 5.360 | 5.375 | 112,286 | -0.01(-0.19%) |
Oct 30, 2018 | 5.380 | 5.400 | 5.350 | 5.385 | 137,346 | +0.01(+0.19%) |
Oct 29, 2018 | 5.460 | 5.460 | 5.350 | 5.375 | 309,239 | -0.03(-0.56%) |
Oct 26, 2018 | 5.390 | 5.450 | 5.370 | 5.405 | 218,400 | -0.08(-1.51%) |
Oct 25, 2018 | 5.440 | 5.510 | 5.440 | 5.488 | 205,889 | +0.00(+0.05%) |
Oct 24, 2018 | 5.580 | 5.615 | 5.484 | 5.485 | 219,604 | -0.14(-2.49%) |
Oct 23, 2018 | 5.600 | 5.650 | 5.560 | 5.625 | 123,047 | -0.03(-0.53%) |
Oct 22, 2018 | 5.690 | 5.690 | 5.630 | 5.655 | 72,048 | -0.06(-1.05%) |
Oct 19, 2018 | 5.746 | 5.770 | 5.700 | 5.715 | 57,800 | +0.11(+1.96%) |
Oct 18, 2018 | 5.675 | 5.680 | 5.580 | 5.605 | 180,363 | -0.18(-3.11%) |
Oct 17, 2018 | 5.775 | 5.860 | 5.772 | 5.785 | 53,229 | -0.08(-1.28%) |
Oct 16, 2018 | 5.865 | 5.940 | 5.830 | 5.860 | 165,731 | +0.07(+1.21%) |
Oct 15, 2018 | 5.770 | 5.870 | 5.750 | 5.790 | 136,761 | -0.03(-0.43%) |
Oct 12, 2018 | 5.830 | 5.870 | 5.760 | 5.815 | 87,000 | +0.05(+0.87%) |
Oct 11, 2018 | 5.838 | 5.838 | 5.720 | 5.765 | 90,473 | -0.08(-1.37%) |
Oct 10, 2018 | 5.910 | 5.940 | 5.840 | 5.845 | 104,129 | +0.00(+0.00%) |
Oct 09, 2018 | 5.780 | 5.870 | 5.780 | 5.845 | 48,096 | -0.04(-0.60%) |
Oct 08, 2018 | 5.960 | 5.960 | 5.820 | 5.880 | 34,939 | -0.13(-2.16%) |
Oct 05, 2018 | 6.050 | 6.060 | 5.960 | 6.010 | 91,300 | -0.02(-0.33%) |
Oct 04, 2018 | 6.075 | 6.075 | 6.010 | 6.030 | 45,505 | -0.06(-0.99%) |
Oct 03, 2018 | 6.060 | 6.170 | 5.990 | 6.090 | 174,833 | -0.09(-1.46%) |
Oct 02, 2018 | 6.150 | 6.240 | 6.120 | 6.180 | 57,622 | -0.06(-0.96%) |
Oct 01, 2018 | 6.255 | 6.270 | 6.220 | 6.240 | 32,119 | -0.00(-0.08%) |
Sep 28, 2018 | 6.240 | 6.300 | 6.230 | 6.245 | 73,600 | -0.04(-0.56%) |
Sep 27, 2018 | 6.280 | 6.330 | 6.270 | 6.280 | 56,940 | +0.06(+0.96%) |
Sep 26, 2018 | 6.230 | 6.320 | 6.210 | 6.220 | 47,258 | -0.04(-0.64%) |
Sep 25, 2018 | 6.250 | 6.350 | 6.230 | 6.260 | 59,528 | +0.04(+0.56%) |
Sep 24, 2018 | 6.210 | 6.310 | 6.170 | 6.225 | 149,361 | +0.01(+0.16%) |
Sep 21, 2018 | 6.205 | 6.220 | 6.200 | 6.215 | 71,500 | +0.02(+0.32%) |
Sep 20, 2018 | 6.161 | 6.210 | 6.157 | 6.195 | 48,700 | +0.25(+4.29%) |
Sep 19, 2018 | 5.949 | 5.970 | 5.920 | 5.940 | 43,771 | +0.01(+0.17%) |
Sep 18, 2018 | 5.900 | 5.930 | 5.870 | 5.930 | 101,712 | -0.02(-0.34%) |
Sep 17, 2018 | 5.938 | 5.970 | 5.930 | 5.950 | 74,411 | +0.08(+1.45%) |
Sep 14, 2018 | 5.830 | 5.890 | 5.830 | 5.865 | 98,500 | -0.05(-0.85%) |
Sep 13, 2018 | 5.920 | 5.940 | 5.885 | 5.915 | 66,833 | +0.03(+0.42%) |
Sep 12, 2018 | 5.830 | 5.930 | 5.810 | 5.890 | 55,697 | +0.00(+0.00%) |
Sep 11, 2018 | 5.860 | 5.910 | 5.850 | 5.890 | 78,238 | -0.06(-0.93%) |
Sep 10, 2018 | 5.960 | 6.040 | 5.910 | 5.945 | 42,431 | +0.02(+0.25%) |
Sep 07, 2018 | 5.900 | 6.000 | 5.880 | 5.930 | 54,300 | -0.06(-1.00%) |
Sep 06, 2018 | 5.990 | 6.030 | 5.950 | 5.990 | 51,491 | -0.03(-0.50%) |
Sep 05, 2018 | 5.990 | 6.030 | 5.960 | 6.020 | 73,195 | -0.02(-0.33%) |
Sep 04, 2018 | 6.000 | 6.070 | 5.970 | 6.040 | 32,357 | +0.00(+0.08%) |
Aug 31, 2018 | 6.035 | 6.035 | 6.035 | 0 | -0.02(-0.41%) | |
Aug 30, 2018 | 6.040 | 6.100 | 6.030 | 6.060 | 63,794 | +0.01(+0.17%) |
Aug 29, 2018 | 6.040 | 6.090 | 6.035 | 6.050 | 61,537 | +0.03(+0.50%) |
Aug 28, 2018 | 6.045 | 6.060 | 6.020 | 6.020 | 78,341 | -0.08(-1.31%) |
Aug 27, 2018 | 6.090 | 6.120 | 6.090 | 6.100 | 47,205 | +0.05(+0.83%) |
Aug 24, 2018 | 6.020 | 6.060 | 6.020 | 6.050 | 73,000 | -0.04(-0.66%) |
Aug 23, 2018 | 6.050 | 6.100 | 6.000 | 6.090 | 98,491 | +0.02(+0.33%) |
Aug 22, 2018 | 6.070 | 6.100 | 6.040 | 6.070 | 155,965 | +0.01(+0.17%) |
Aug 21, 2018 | 6.025 | 6.100 | 6.000 | 6.060 | 48,739 | +0.04(+0.75%) |
Aug 20, 2018 | 5.980 | 6.030 | 5.980 | 6.015 | 45,312 | +0.01(+0.25%) |
Aug 17, 2018 | 5.925 | 6.030 | 5.925 | 6.000 | 86,600 | +0.07(+1.18%) |
Aug 16, 2018 | 5.924 | 6.030 | 5.910 | 5.930 | 78,312 | +0.05(+0.94%) |
Aug 15, 2018 | 5.850 | 5.940 | 5.830 | 5.875 | 84,450 | -0.01(-0.25%) |
Aug 14, 2018 | 5.870 | 5.940 | 5.840 | 5.890 | 130,888 | +0.00(+0.08%) |
Aug 13, 2018 | 5.885 | 5.990 | 5.860 | 5.885 | 154,302 | -0.03(-0.51%) |
Aug 10, 2018 | 5.860 | 5.945 | 5.840 | 5.915 | 101,600 | -0.13(-2.15%) |
Aug 09, 2018 | 6.070 | 6.080 | 6.040 | 6.045 | 57,802 | +0.04(+0.75%) |
Aug 08, 2018 | 5.975 | 6.020 | 5.970 | 6.000 | 49,682 | -0.01(-0.25%) |
Aug 07, 2018 | 6.003 | 6.040 | 6.000 | 6.015 | 79,768 | +0.02(+0.42%) |
Aug 06, 2018 | 5.980 | 6.020 | 5.960 | 5.990 | 67,168 | -0.07(-1.16%) |
Aug 03, 2018 | 6.011 | 6.070 | 6.011 | 6.060 | 78,200 | +0.01(+0.17%) |
Aug 02, 2018 | 6.046 | 6.070 | 6.035 | 6.050 | 238,578 | -0.05(-0.82%) |
Aug 01, 2018 | 6.070 | 6.111 | 6.070 | 6.100 | 66,608 | -0.03(-0.49%) |
Jul 31, 2018 | 6.135 | 6.180 | 6.110 | 6.130 | 50,479 | +0.03(+0.49%) |
Jul 30, 2018 | 6.060 | 6.130 | 6.060 | 6.100 | 87,788 | +0.06(+0.99%) |
Jul 27, 2018 | 6.060 | 6.090 | 6.010 | 6.040 | 46,200 | -0.04(-0.66%) |
Jul 26, 2018 | 6.050 | 6.190 | 6.030 | 6.080 | 1,462,720 | +0.01(+0.16%) |
Jul 25, 2018 | 6.010 | 6.070 | 5.970 | 6.070 | 257,171 | +0.09(+1.51%) |
Jul 24, 2018 | 5.950 | 6.003 | 5.950 | 5.980 | 75,945 | +0.10(+1.70%) |
Jul 23, 2018 | 5.880 | 5.950 | 5.860 | 5.880 | 90,804 | +0.13(+2.35%) |
Jul 20, 2018 | 5.700 | 5.760 | 5.685 | 5.745 | 48,063 | +0.25(+4.45%) |
Jul 19, 2018 | 5.479 | 5.540 | 5.470 | 5.500 | 256,378 | -0.01(-0.27%) |
Jul 18, 2018 | 5.500 | 5.580 | 5.490 | 5.515 | 114,921 | -0.18(-3.08%) |
Jul 17, 2018 | 5.720 | 5.720 | 5.680 | 5.690 | 106,945 | +0.06(+0.98%) |
Jul 16, 2018 | 5.607 | 5.710 | 5.590 | 5.635 | 96,763 | +0.13(+2.45%) |
Jul 13, 2018 | 5.490 | 5.580 | 5.475 | 5.500 | 149,225 | -0.05(-0.90%) |
Jul 12, 2018 | 5.543 | 5.560 | 5.530 | 5.550 | 76,557 | -0.02(-0.36%) |
Jul 11, 2018 | 5.620 | 5.620 | 5.540 | 5.570 | 70,898 | -0.10(-1.76%) |
Jul 10, 2018 | 5.690 | 5.740 | 5.640 | 5.670 | 135,451 | +0.00(+0.00%) |
Jul 09, 2018 | 5.700 | 5.612 | 5.670 | 78,124 | +0.04(+0.62%) | |
Jul 06, 2018 | 5.580 | 5.650 | 5.580 | 5.635 | 77,656 | +0.05(+0.99%) |
Jul 05, 2018 | 5.590 | 5.630 | 5.550 | 5.580 | 63,867 | +0.05(+0.90%) |
Jul 03, 2018 | 5.530 | 5.530 | 5.530 | 0 | +0.08(+1.47%) | |
Jul 02, 2018 | 5.400 | 5.490 | 5.400 | 5.450 | 153,118 | -0.04(-0.73%) |
Jun 29, 2018 | 5.460 | 5.546 | 5.460 | 5.490 | 69,073 | +0.06(+1.10%) |
Jun 28, 2018 | 5.400 | 5.520 | 5.380 | 5.430 | 139,443 | +0.01(+0.18%) |
Jun 27, 2018 | 5.440 | 5.491 | 5.420 | 5.420 | 198,645 | -0.03(-0.55%) |
Jun 26, 2018 | 5.460 | 5.540 | 5.428 | 5.450 | 164,814 | -0.01(-0.27%) |
Jun 25, 2018 | 5.465 | 5.470 | 5.410 | 5.465 | 165,102 | +0.02(+0.37%) |
Jun 22, 2018 | 5.400 | 5.490 | 5.400 | 5.445 | 101,444 | +0.03(+0.46%) |
Jun 21, 2018 | 5.378 | 5.440 | 5.370 | 5.420 | 87,746 | -0.01(-0.28%) |
Jun 20, 2018 | 5.500 | 5.500 | 5.420 | 5.435 | 76,047 | +0.00(+0.09%) |
Jun 19, 2018 | 5.380 | 5.450 | 5.360 | 5.430 | 215,043 | +0.03(+0.56%) |
Jun 18, 2018 | 5.440 | 5.440 | 5.340 | 5.400 | 336,697 | -0.06(-1.19%) |
Jun 15, 2018 | 5.635 | 5.430 | 5.465 | 289,582 | -0.17(-3.02%) | |
Jun 14, 2018 | 5.590 | 5.680 | 5.590 | 5.635 | 78,684 | +0.03(+0.54%) |
Jun 13, 2018 | 5.640 | 5.640 | 5.560 | 5.605 | 148,776 | -0.10(-1.75%) |
Jun 12, 2018 | 5.790 | 5.790 | 5.680 | 5.705 | 211,455 | +0.01(+0.26%) |
Jun 11, 2018 | 5.610 | 5.700 | 5.610 | 5.690 | 192,701 | +0.13(+2.34%) |
Jun 08, 2018 | 5.510 | 5.600 | 5.500 | 5.560 | 89,167 | +0.04(+0.72%) |
Jun 07, 2018 | 5.570 | 5.580 | 5.510 | 5.520 | 115,707 | -0.02(-0.27%) |
Jun 06, 2018 | 5.580 | 5.535 | 86,848 | +0.07(+1.19%) | ||
Jun 05, 2018 | 5.480 | 5.480 | 5.420 | 5.470 | 295,667 | -0.04(-0.82%) |
Jun 04, 2018 | 5.580 | 5.580 | 5.500 | 5.515 | 129,095 | -0.03(-0.45%) |