Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.601 | 5.629 | 5.537 | 5.537 | 24,911 | -0.13(-2.26%) |
May 30, 2019 | 5.629 | 5.674 | 5.620 | 5.665 | 30,811 | +0.04(+0.65%) |
May 29, 2019 | 5.629 | 5.674 | 5.629 | 5.629 | 27,434 | -0.01(-0.16%) |
May 28, 2019 | 5.674 | 5.674 | 5.638 | 5.638 | 11,483 | -0.02(-0.32%) |
May 24, 2019 | 5.693 | 5.693 | 5.610 | 5.656 | 14,203 | +0.05(+0.82%) |
May 23, 2019 | 5.647 | 5.647 | 5.610 | 5.610 | 22,579 | -0.08(-1.45%) |
May 22, 2019 | 5.702 | 5.702 | 5.638 | 5.693 | 21,787 | -0.01(-0.16%) |
May 21, 2019 | 5.656 | 5.748 | 5.638 | 5.702 | 13,158 | +0.05(+0.97%) |
May 20, 2019 | 5.620 | 5.656 | 5.620 | 5.647 | 6,682 | +0.03(+0.49%) |
May 17, 2019 | 5.592 | 5.633 | 5.592 | 5.620 | 14,094 | -0.05(-0.81%) |
May 16, 2019 | 5.629 | 5.720 | 5.629 | 5.665 | 12,648 | +0.09(+1.63%) |
May 15, 2019 | 5.383 | 5.574 | 5.383 | 5.574 | 15,041 | +0.13(+2.34%) |
May 14, 2019 | 5.374 | 5.465 | 5.374 | 5.447 | 26,256 | +0.06(+1.18%) |
May 13, 2019 | 5.347 | 5.411 | 5.347 | 5.383 | 23,351 | +0.01(+0.17%) |
May 10, 2019 | 5.356 | 5.399 | 5.343 | 5.374 | 25,182 | +0.02(+0.34%) |
May 09, 2019 | 5.302 | 5.356 | 5.302 | 5.356 | 11,382 | +0.05(+1.03%) |
May 08, 2019 | 5.393 | 5.446 | 5.274 | 5.302 | 33,497 | +0.05(+0.87%) |
May 07, 2019 | 5.365 | 5.456 | 5.202 | 5.256 | 29,816 | +0.11(+2.12%) |
May 06, 2019 | 5.002 | 5.256 | 5.002 | 5.147 | 15,566 | +0.15(+2.91%) |
May 03, 2019 | 5.011 | 5.022 | 4.956 | 5.002 | 11,216 | -0.04(-0.72%) |
May 02, 2019 | 5.047 | 5.047 | 4.992 | 5.038 | 11,740 | -0.01(-0.18%) |
May 01, 2019 | 5.182 | 5.182 | 5.011 | 5.047 | 22,477 | -0.14(-2.63%) |
Apr 30, 2019 | 5.402 | 5.403 | 5.092 | 5.183 | 33,971 | -0.22(-4.04%) |
Apr 29, 2019 | 5.283 | 5.411 | 5.283 | 5.402 | 11,155 | +0.11(+2.06%) |
Apr 26, 2019 | 5.347 | 5.383 | 5.283 | 5.293 | 16,495 | -0.05(-1.02%) |
Apr 25, 2019 | 5.520 | 5.638 | 5.338 | 5.347 | 16,717 | -0.19(-3.45%) |
Apr 24, 2019 | 5.547 | 5.574 | 5.529 | 5.538 | 7,367 | +0.02(+0.33%) |
Apr 23, 2019 | 5.447 | 5.565 | 5.447 | 5.520 | 30,580 | +0.05(+0.83%) |
Apr 22, 2019 | 5.684 | 5.702 | 5.474 | 5.474 | 18,496 | -0.21(-3.68%) |
Apr 18, 2019 | 5.765 | 5.820 | 5.684 | 5.684 | 16,824 | -0.11(-1.88%) |
Apr 17, 2019 | 5.765 | 5.811 | 5.759 | 5.793 | 18,334 | +0.02(+0.31%) |
Apr 16, 2019 | 5.774 | 5.802 | 5.765 | 5.774 | 26,442 | +0.01(+0.16%) |
Apr 15, 2019 | 5.729 | 5.774 | 5.720 | 5.765 | 25,680 | +0.02(+0.32%) |
Apr 12, 2019 | 5.765 | 5.774 | 5.732 | 5.747 | 20,343 | -0.03(-0.47%) |
Apr 11, 2019 | 5.684 | 5.784 | 5.684 | 5.774 | 69,468 | +0.10(+1.76%) |
Apr 10, 2019 | 5.711 | 5.756 | 5.674 | 5.674 | 24,345 | -0.03(-0.48%) |
Apr 09, 2019 | 5.747 | 5.774 | 5.702 | 5.702 | 56,757 | -0.05(-0.95%) |
Apr 08, 2019 | 5.765 | 5.793 | 5.747 | 5.756 | 11,581 | -0.02(-0.32%) |
Apr 05, 2019 | 5.765 | 5.784 | 5.756 | 5.774 | 15,615 | -0.01(-0.16%) |
Apr 04, 2019 | 5.765 | 5.820 | 5.765 | 5.784 | 29,925 | +0.02(+0.32%) |
Apr 03, 2019 | 5.774 | 5.795 | 5.747 | 5.765 | 86,098 | -0.01(-0.16%) |
Apr 02, 2019 | 5.747 | 5.774 | 5.738 | 5.774 | 12,118 | +0.01(+0.16%) |
Apr 01, 2019 | 5.774 | 5.808 | 5.756 | 5.765 | 98,366 | +0.01(+0.16%) |
Mar 29, 2019 | 5.729 | 5.820 | 5.728 | 5.756 | 61,361 | +0.02(+0.32%) |
Mar 28, 2019 | 5.729 | 5.738 | 5.711 | 5.738 | 23,139 | +0.02(+0.32%) |
Mar 27, 2019 | 5.729 | 5.747 | 5.702 | 5.720 | 135,113 | +0.00(+0.00%) |
Mar 26, 2019 | 5.729 | 5.738 | 5.718 | 5.720 | 27,189 | +0.00(+0.00%) |
Mar 25, 2019 | 5.647 | 5.729 | 5.647 | 5.720 | 7,674 | +0.07(+1.29%) |
Mar 22, 2019 | 5.702 | 5.711 | 5.638 | 5.647 | 80,825 | -0.03(-0.56%) |
Mar 21, 2019 | 5.688 | 5.787 | 5.679 | 5.679 | 104,246 | -0.01(-0.16%) |
Mar 20, 2019 | 5.670 | 5.760 | 5.670 | 5.688 | 82,959 | +0.02(+0.32%) |
Mar 19, 2019 | 5.652 | 5.742 | 5.652 | 5.670 | 50,243 | +0.02(+0.32%) |
Mar 18, 2019 | 5.664 | 5.697 | 5.591 | 5.652 | 28,077 | +0.00(+0.00%) |
Mar 15, 2019 | 5.652 | 5.697 | 5.421 | 5.652 | 125,290 | +0.04(+0.64%) |
Mar 14, 2019 | 5.326 | 5.634 | 5.326 | 5.616 | 18,756 | +0.29(+5.43%) |
Mar 13, 2019 | 5.263 | 5.326 | 5.245 | 5.326 | 48,056 | +0.07(+1.38%) |
Mar 12, 2019 | 5.236 | 5.290 | 5.236 | 5.254 | 6,546 | +0.01(+0.17%) |
Mar 11, 2019 | 5.218 | 5.245 | 5.209 | 5.245 | 9,357 | +0.03(+0.52%) |
Mar 08, 2019 | 5.299 | 5.299 | 5.200 | 5.218 | 13,048 | -0.11(-2.04%) |
Mar 07, 2019 | 5.218 | 5.335 | 5.200 | 5.326 | 16,276 | +0.05(+1.03%) |
Mar 06, 2019 | 5.435 | 5.471 | 5.272 | 5.272 | 11,436 | -0.19(-3.48%) |
Mar 05, 2019 | 5.281 | 5.534 | 5.281 | 5.462 | 7,283 | +0.07(+1.34%) |
Mar 04, 2019 | 5.489 | 5.543 | 5.354 | 5.390 | 22,375 | -0.13(-2.30%) |
Mar 01, 2019 | 5.570 | 5.570 | 5.408 | 5.516 | 15,149 | -0.03(-0.49%) |
Feb 28, 2019 | 5.516 | 5.616 | 5.507 | 5.543 | 15,095 | -0.09(-1.61%) |
Feb 27, 2019 | 5.661 | 5.688 | 5.616 | 5.634 | 4,035 | -0.03(-0.48%) |
Feb 26, 2019 | 5.697 | 5.697 | 5.661 | 5.661 | 6,400 | +0.01(+0.16%) |
Feb 25, 2019 | 5.697 | 5.797 | 5.616 | 5.652 | 24,562 | -0.05(-0.79%) |
Feb 22, 2019 | 5.724 | 5.724 | 5.670 | 5.697 | 28,419 | +0.00(+0.00%) |
Feb 21, 2019 | 5.661 | 5.697 | 5.661 | 5.697 | 11,868 | +0.06(+1.12%) |
Feb 20, 2019 | 5.679 | 5.787 | 5.634 | 5.634 | 81,060 | -0.05(-0.95%) |
Feb 19, 2019 | 5.760 | 5.787 | 5.634 | 5.688 | 116,146 | -0.03(-0.47%) |
Feb 15, 2019 | 5.670 | 5.787 | 5.661 | 5.715 | 28,198 | +0.08(+1.44%) |
Feb 14, 2019 | 5.661 | 5.697 | 5.634 | 5.634 | 29,148 | -0.02(-0.32%) |
Feb 13, 2019 | 5.652 | 5.688 | 5.598 | 5.652 | 11,827 | +0.05(+0.81%) |
Feb 12, 2019 | 5.616 | 5.679 | 5.526 | 5.607 | 24,691 | +0.08(+1.47%) |
Feb 11, 2019 | 5.552 | 5.607 | 5.516 | 5.525 | 13,900 | +0.03(+0.49%) |
Feb 08, 2019 | 5.607 | 5.607 | 5.498 | 5.498 | 45,339 | -0.06(-1.14%) |
Feb 07, 2019 | 5.516 | 5.607 | 5.516 | 5.561 | 17,740 | +0.05(+0.82%) |
Feb 06, 2019 | 5.480 | 5.570 | 5.471 | 5.516 | 21,496 | +0.05(+0.83%) |
Feb 05, 2019 | 5.598 | 5.598 | 5.466 | 5.471 | 33,890 | -0.08(-1.47%) |
Feb 04, 2019 | 5.516 | 5.552 | 5.426 | 5.552 | 50,887 | +0.15(+2.85%) |
Feb 01, 2019 | 5.426 | 5.489 | 5.390 | 5.399 | 16,255 | +0.02(+0.34%) |
Jan 31, 2019 | 5.326 | 5.480 | 5.326 | 5.381 | 49,916 | +0.03(+0.51%) |
Jan 30, 2019 | 5.227 | 5.362 | 5.210 | 5.353 | 79,340 | +0.14(+2.78%) |
Jan 29, 2019 | 5.218 | 5.290 | 5.200 | 5.209 | 29,784 | +0.00(+0.00%) |
Jan 28, 2019 | 5.272 | 5.272 | 5.161 | 5.209 | 12,194 | -0.12(-2.21%) |
Jan 25, 2019 | 5.308 | 5.344 | 5.249 | 5.326 | 23,664 | +0.04(+0.68%) |
Jan 24, 2019 | 5.372 | 5.372 | 5.218 | 5.290 | 16,107 | -0.11(-2.01%) |
Jan 23, 2019 | 5.145 | 5.408 | 5.050 | 5.399 | 89,687 | +0.31(+6.04%) |
Jan 22, 2019 | 4.937 | 5.372 | 4.937 | 5.091 | 29,426 | +0.10(+1.99%) |
Jan 18, 2019 | 5.046 | 5.109 | 4.969 | 4.992 | 25,213 | -0.06(-1.25%) |
Jan 17, 2019 | 4.974 | 5.118 | 4.974 | 5.055 | 34,452 | +0.07(+1.36%) |
Jan 16, 2019 | 5.019 | 5.064 | 4.956 | 4.987 | 12,487 | -0.08(-1.52%) |
Jan 15, 2019 | 5.055 | 5.189 | 4.992 | 5.064 | 14,269 | -0.02(-0.36%) |
Jan 14, 2019 | 5.055 | 5.145 | 5.014 | 5.082 | 22,826 | -0.04(-0.71%) |
Jan 11, 2019 | 5.182 | 5.218 | 4.838 | 5.118 | 12,053 | -0.10(-1.91%) |
Jan 10, 2019 | 5.236 | 5.281 | 5.182 | 5.218 | 10,788 | -0.07(-1.37%) |
Jan 09, 2019 | 5.272 | 5.381 | 5.222 | 5.290 | 11,106 | +0.05(+0.86%) |
Jan 08, 2019 | 5.299 | 5.299 | 5.037 | 5.245 | 10,951 | -0.05(-0.85%) |
Jan 07, 2019 | 5.136 | 5.299 | 5.136 | 5.290 | 28,652 | +0.15(+2.99%) |
Jan 04, 2019 | 5.055 | 5.281 | 5.028 | 5.136 | 37,598 | +0.14(+2.90%) |
Jan 03, 2019 | 5.064 | 5.073 | 4.974 | 4.992 | 15,599 | -0.10(-1.95%) |
Jan 02, 2019 | 5.055 | 5.091 | 5.028 | 5.091 | 6,785 | +0.04(+0.72%) |
Dec 31, 2018 | 5.037 | 5.254 | 5.037 | 5.055 | 46,223 | +0.07(+1.45%) |
Dec 28, 2018 | 4.802 | 5.109 | 4.793 | 4.983 | 26,429 | +0.13(+2.61%) |
Dec 27, 2018 | 4.829 | 4.974 | 4.775 | 4.856 | 41,937 | -0.05(-1.10%) |
Dec 26, 2018 | 4.757 | 5.001 | 4.703 | 4.910 | 46,446 | +0.12(+2.45%) |
Dec 24, 2018 | 4.531 | 4.838 | 4.531 | 4.793 | 34,502 | +0.25(+5.58%) |
Dec 21, 2018 | 4.874 | 5.037 | 4.540 | 4.540 | 139,003 | -0.29(-5.99%) |
Dec 20, 2018 | 4.910 | 4.937 | 4.775 | 4.829 | 32,769 | -0.06(-1.29%) |
Dec 19, 2018 | 4.910 | 4.974 | 4.829 | 4.892 | 31,166 | +0.01(+0.19%) |
Dec 18, 2018 | 4.748 | 5.028 | 4.748 | 4.883 | 40,368 | +0.22(+4.65%) |
Dec 17, 2018 | 4.811 | 4.883 | 4.648 | 4.666 | 37,549 | -0.11(-2.27%) |
Dec 14, 2018 | 4.892 | 4.928 | 4.775 | 4.775 | 13,491 | -0.12(-2.40%) |
Dec 13, 2018 | 4.910 | 4.992 | 4.883 | 4.892 | 15,546 | -0.06(-1.28%) |
Dec 12, 2018 | 4.956 | 4.965 | 4.870 | 4.956 | 22,804 | +0.07(+1.48%) |
Dec 11, 2018 | 4.838 | 4.928 | 4.838 | 4.883 | 8,924 | +0.10(+2.08%) |
Dec 10, 2018 | 4.702 | 4.874 | 4.639 | 4.784 | 16,913 | +0.09(+1.93%) |
Dec 07, 2018 | 4.766 | 4.856 | 4.684 | 4.693 | 30,963 | -0.10(-2.08%) |
Dec 06, 2018 | 4.928 | 4.986 | 4.757 | 4.793 | 29,857 | -0.16(-3.28%) |
Dec 04, 2018 | 5.037 | 5.200 | 4.910 | 4.956 | 41,247 | -0.13(-2.49%) |
Dec 03, 2018 | 4.937 | 5.254 | 4.937 | 5.082 | 23,931 | +0.13(+2.55%) |
Nov 30, 2018 | 5.073 | 5.209 | 4.956 | 4.956 | 30,078 | -0.17(-3.35%) |
Nov 29, 2018 | 5.100 | 5.209 | 5.082 | 5.127 | 21,071 | -0.02(-0.35%) |
Nov 28, 2018 | 5.037 | 5.218 | 4.910 | 5.145 | 26,081 | -0.03(-0.52%) |
Nov 27, 2018 | 5.028 | 5.236 | 5.028 | 5.173 | 47,417 | +0.09(+1.78%) |
Nov 26, 2018 | 5.299 | 5.299 | 5.082 | 5.082 | 20,619 | -0.21(-3.93%) |
Nov 23, 2018 | 5.064 | 5.543 | 5.064 | 5.290 | 11,943 | +0.18(+3.54%) |
Nov 21, 2018 | 5.109 | 5.109 | 5.109 | 0 | +0.13(+2.54%) | |
Nov 20, 2018 | 4.992 | 5.109 | 4.983 | 4.983 | 11,079 | -0.02(-0.36%) |
Nov 19, 2018 | 5.046 | 5.100 | 4.983 | 5.001 | 24,267 | -0.14(-2.81%) |
Nov 16, 2018 | 5.245 | 5.335 | 5.136 | 5.145 | 28,088 | -0.06(-1.13%) |
Nov 15, 2018 | 5.123 | 5.384 | 5.123 | 5.204 | 14,639 | +0.04(+0.70%) |
Nov 14, 2018 | 5.222 | 5.222 | 5.150 | 5.168 | 18,193 | -0.03(-0.52%) |
Nov 13, 2018 | 5.087 | 5.195 | 5.087 | 5.195 | 9,376 | +0.11(+2.12%) |
Nov 12, 2018 | 5.168 | 5.186 | 5.087 | 5.087 | 26,811 | -0.08(-1.57%) |
Nov 09, 2018 | 5.177 | 5.231 | 5.078 | 5.168 | 27,257 | -0.12(-2.21%) |
Nov 08, 2018 | 5.195 | 5.321 | 5.195 | 5.285 | 4,746 | -0.08(-1.51%) |
Nov 07, 2018 | 5.330 | 5.366 | 5.240 | 5.366 | 15,751 | +0.07(+1.36%) |
Nov 06, 2018 | 5.195 | 5.339 | 5.195 | 5.294 | 11,306 | +0.00(+0.00%) |
Nov 05, 2018 | 5.357 | 5.474 | 5.256 | 5.294 | 17,290 | -0.05(-1.01%) |
Nov 02, 2018 | 5.564 | 5.564 | 5.303 | 5.348 | 22,362 | -0.17(-3.09%) |
Nov 01, 2018 | 5.303 | 5.573 | 5.303 | 5.519 | 20,457 | +0.22(+4.24%) |
Oct 31, 2018 | 5.465 | 5.483 | 5.290 | 5.294 | 51,794 | -0.10(-1.83%) |
Oct 30, 2018 | 5.348 | 5.438 | 5.267 | 5.393 | 23,382 | +0.06(+1.18%) |
Oct 29, 2018 | 5.357 | 5.375 | 5.195 | 5.330 | 22,648 | +0.00(+0.00%) |
Oct 26, 2018 | 5.276 | 5.366 | 5.132 | 5.330 | 26,590 | +0.05(+1.02%) |
Oct 25, 2018 | 5.015 | 5.321 | 5.015 | 5.276 | 36,752 | +0.26(+5.20%) |
Oct 24, 2018 | 5.186 | 5.222 | 4.997 | 5.015 | 22,008 | -0.18(-3.46%) |
Oct 23, 2018 | 5.186 | 5.267 | 5.137 | 5.195 | 21,688 | -0.03(-0.52%) |
Oct 22, 2018 | 5.222 | 5.276 | 5.222 | 5.222 | 22,285 | -0.02(-0.34%) |
Oct 19, 2018 | 5.222 | 5.276 | 5.222 | 5.240 | 22,584 | -0.03(-0.51%) |
Oct 18, 2018 | 5.348 | 5.348 | 5.231 | 5.267 | 21,030 | -0.04(-0.85%) |
Oct 17, 2018 | 5.348 | 5.384 | 5.312 | 5.312 | 21,853 | -0.07(-1.34%) |
Oct 16, 2018 | 5.294 | 5.411 | 5.294 | 5.384 | 18,330 | +0.08(+1.53%) |
Oct 15, 2018 | 5.267 | 5.420 | 5.222 | 5.303 | 34,791 | -0.01(-0.17%) |
Oct 12, 2018 | 5.276 | 5.366 | 5.231 | 5.312 | 76,432 | +0.04(+0.85%) |
Oct 11, 2018 | 5.528 | 5.555 | 5.267 | 5.267 | 38,305 | -0.28(-5.02%) |
Oct 10, 2018 | 5.609 | 5.663 | 5.537 | 5.546 | 20,478 | -0.07(-1.28%) |
Oct 09, 2018 | 5.627 | 5.761 | 5.591 | 5.618 | 28,121 | -0.04(-0.64%) |
Oct 08, 2018 | 5.600 | 5.672 | 5.555 | 5.654 | 17,214 | +0.06(+1.13%) |
Oct 05, 2018 | 5.654 | 5.654 | 5.573 | 5.591 | 19,247 | -0.04(-0.64%) |
Oct 04, 2018 | 5.788 | 5.860 | 5.627 | 5.627 | 101,736 | -0.19(-3.25%) |
Oct 03, 2018 | 5.905 | 5.905 | 5.656 | 5.815 | 51,687 | -0.04(-0.61%) |
Oct 02, 2018 | 5.860 | 5.869 | 5.770 | 5.851 | 79,811 | +0.03(+0.46%) |
Oct 01, 2018 | 5.869 | 5.887 | 5.735 | 5.824 | 28,660 | -0.06(-1.07%) |
Sep 28, 2018 | 5.932 | 5.932 | 5.842 | 5.887 | 24,587 | -0.04(-0.76%) |
Sep 27, 2018 | 5.932 | 5.977 | 5.887 | 5.932 | 85,840 | +0.04(+0.76%) |
Sep 26, 2018 | 5.842 | 5.932 | 5.842 | 5.887 | 72,237 | +0.09(+1.55%) |
Sep 25, 2018 | 5.932 | 5.932 | 5.797 | 5.797 | 124,659 | -0.13(-2.27%) |
Sep 24, 2018 | 5.753 | 6.000 | 5.753 | 5.932 | 67,586 | +0.22(+3.94%) |
Sep 21, 2018 | 5.842 | 6.022 | 5.573 | 5.708 | 293,381 | -0.22(-3.79%) |
Sep 20, 2018 | 5.887 | 6.067 | 5.887 | 5.932 | 102,586 | +0.04(+0.76%) |
Sep 19, 2018 | 5.977 | 5.977 | 5.887 | 5.887 | 87,908 | -0.04(-0.76%) |
Sep 18, 2018 | 5.932 | 6.022 | 5.887 | 5.932 | 74,676 | +0.04(+0.76%) |
Sep 17, 2018 | 5.887 | 5.977 | 5.842 | 5.887 | 93,135 | +0.00(+0.00%) |
Sep 14, 2018 | 5.887 | 6.067 | 5.865 | 5.887 | 76,099 | +0.00(+0.00%) |
Sep 13, 2018 | 5.887 | 6.022 | 5.797 | 5.887 | 123,211 | +0.00(+0.00%) |
Sep 12, 2018 | 5.977 | 6.022 | 5.887 | 5.887 | 98,465 | -0.04(-0.76%) |
Sep 11, 2018 | 5.977 | 6.022 | 5.910 | 5.932 | 152,855 | -0.04(-0.75%) |
Sep 10, 2018 | 5.932 | 6.067 | 5.775 | 5.977 | 175,102 | +0.04(+0.76%) |
Sep 07, 2018 | 5.932 | 5.977 | 5.842 | 5.932 | 122,270 | +0.00(+0.00%) |
Sep 06, 2018 | 5.842 | 5.932 | 5.797 | 5.932 | 67,698 | +0.04(+0.76%) |
Sep 05, 2018 | 5.842 | 5.932 | 5.797 | 5.887 | 102,779 | +0.04(+0.77%) |
Sep 04, 2018 | 5.797 | 5.887 | 5.753 | 5.842 | 123,198 | +0.00(+0.00%) |
Aug 31, 2018 | 5.842 | 5.842 | 5.842 | 0 | +0.04(+0.78%) | |
Aug 30, 2018 | 5.753 | 5.887 | 5.753 | 5.797 | 50,416 | -0.04(-0.77%) |
Aug 29, 2018 | 5.797 | 5.932 | 5.753 | 5.842 | 165,339 | +0.04(+0.78%) |
Aug 28, 2018 | 5.887 | 5.901 | 5.753 | 5.797 | 59,087 | -0.04(-0.77%) |
Aug 27, 2018 | 5.842 | 5.977 | 5.842 | 5.842 | 70,252 | -0.04(-0.76%) |
Aug 24, 2018 | 5.887 | 5.977 | 5.797 | 5.887 | 114,148 | -0.04(-0.76%) |
Aug 23, 2018 | 5.932 | 5.932 | 5.842 | 5.932 | 65,998 | +0.00(+0.00%) |
Aug 22, 2018 | 5.977 | 5.977 | 5.887 | 5.932 | 82,581 | +0.00(+0.00%) |
Aug 21, 2018 | 5.932 | 5.932 | 5.842 | 5.932 | 62,123 | +0.04(+0.76%) |
Aug 20, 2018 | 5.977 | 5.977 | 5.842 | 5.887 | 62,301 | -0.02(-0.38%) |
Aug 17, 2018 | 5.842 | 5.932 | 5.842 | 5.910 | 68,867 | +0.05(+0.92%) |
Aug 16, 2018 | 5.856 | 5.971 | 5.811 | 5.856 | 166,526 | +0.00(+0.00%) |
Aug 15, 2018 | 5.990 | 5.990 | 5.811 | 5.856 | 52,618 | -0.09(-1.50%) |
Aug 14, 2018 | 5.901 | 5.990 | 5.901 | 5.945 | 63,984 | +0.04(+0.76%) |
Aug 13, 2018 | 5.990 | 6.079 | 5.878 | 5.901 | 70,900 | -0.04(-0.75%) |
Aug 10, 2018 | 6.035 | 6.124 | 5.856 | 5.945 | 76,731 | -0.04(-0.75%) |
Aug 09, 2018 | 5.766 | 6.151 | 5.722 | 5.990 | 157,438 | +0.22(+3.88%) |
Aug 08, 2018 | 5.856 | 5.901 | 5.766 | 5.766 | 16,037 | -0.13(-2.27%) |
Aug 07, 2018 | 6.079 | 6.079 | 5.766 | 5.901 | 35,354 | +0.09(+1.54%) |
Aug 06, 2018 | 5.811 | 6.035 | 5.766 | 5.811 | 56,163 | +0.04(+0.78%) |
Aug 03, 2018 | 5.990 | 6.142 | 5.722 | 5.766 | 63,644 | -0.27(-4.44%) |
Aug 02, 2018 | 6.008 | 6.124 | 5.945 | 6.035 | 206,006 | +0.04(+0.75%) |
Aug 01, 2018 | 6.035 | 6.079 | 5.901 | 5.990 | 87,044 | -0.09(-1.47%) |
Jul 31, 2018 | 6.079 | 6.169 | 6.035 | 6.079 | 46,947 | +0.04(+0.74%) |
Jul 30, 2018 | 5.990 | 6.169 | 5.990 | 6.035 | 67,099 | +0.00(+0.00%) |
Jul 27, 2018 | 6.079 | 6.124 | 5.990 | 6.035 | 74,941 | -0.09(-1.46%) |
Jul 26, 2018 | 6.124 | 6.169 | 6.079 | 6.124 | 40,310 | +0.04(+0.74%) |
Jul 25, 2018 | 6.124 | 6.169 | 6.079 | 6.079 | 36,819 | -0.04(-0.73%) |
Jul 24, 2018 | 6.124 | 6.169 | 6.124 | 6.124 | 38,876 | -0.04(-0.72%) |
Jul 23, 2018 | 6.079 | 6.169 | 6.079 | 6.169 | 25,161 | +0.04(+0.73%) |
Jul 20, 2018 | 6.079 | 6.169 | 6.079 | 6.124 | 25,589 | +0.00(+0.00%) |
Jul 19, 2018 | 6.124 | 6.169 | 6.124 | 6.124 | 20,921 | +0.00(+0.00%) |
Jul 18, 2018 | 6.124 | 6.169 | 6.124 | 6.124 | 21,947 | +0.00(+0.00%) |
Jul 17, 2018 | 6.213 | 6.213 | 6.124 | 6.124 | 35,295 | -0.09(-1.44%) |
Jul 16, 2018 | 6.258 | 6.258 | 6.124 | 6.213 | 24,454 | -0.04(-0.71%) |
Jul 13, 2018 | 6.169 | 6.258 | 6.124 | 6.258 | 44,489 | +0.09(+1.45%) |
Jul 12, 2018 | 6.258 | 6.258 | 6.124 | 6.169 | 29,456 | +0.00(+0.00%) |
Jul 11, 2018 | 6.236 | 6.258 | 6.124 | 6.169 | 71,964 | +0.04(+0.73%) |
Jul 10, 2018 | 6.303 | 6.347 | 6.124 | 6.124 | 80,552 | -0.09(-1.44%) |
Jul 09, 2018 | 6.303 | 6.303 | 6.124 | 6.213 | 104,012 | -0.09(-1.42%) |
Jul 06, 2018 | 6.258 | 6.348 | 6.247 | 6.303 | 70,746 | +0.09(+1.44%) |
Jul 05, 2018 | 6.303 | 6.169 | 6.213 | 99,727 | +0.00(+0.00%) | |
Jul 03, 2018 | 6.213 | 6.213 | 6.213 | 0 | -0.04(-0.71%) | |
Jul 02, 2018 | 6.124 | 6.258 | 6.124 | 6.258 | 172,621 | +0.18(+2.94%) |
Jun 29, 2018 | 6.079 | 6.169 | 5.990 | 6.079 | 91,106 | -0.04(-0.73%) |
Jun 28, 2018 | 6.079 | 6.169 | 6.079 | 6.124 | 44,931 | +0.04(+0.74%) |
Jun 27, 2018 | 6.079 | 6.169 | 6.057 | 6.079 | 44,415 | +0.00(+0.00%) |
Jun 26, 2018 | 5.990 | 6.169 | 5.990 | 6.079 | 92,873 | +0.09(+1.49%) |
Jun 25, 2018 | 5.990 | 6.124 | 5.856 | 5.990 | 69,864 | -0.09(-1.47%) |
Jun 22, 2018 | 5.990 | 6.169 | 5.968 | 6.079 | 444,818 | +0.13(+2.26%) |
Jun 21, 2018 | 5.945 | 6.124 | 5.945 | 5.945 | 127,032 | -0.04(-0.75%) |
Jun 20, 2018 | 5.990 | 6.035 | 5.923 | 5.990 | 111,066 | +0.04(+0.75%) |
Jun 19, 2018 | 5.901 | 6.035 | 5.901 | 5.945 | 93,534 | +0.04(+0.76%) |
Jun 18, 2018 | 5.811 | 6.035 | 5.811 | 5.901 | 72,355 | +0.04(+0.76%) |
Jun 15, 2018 | 5.766 | 5.766 | 5.856 | 104,438 | +0.09(+1.55%) | |
Jun 14, 2018 | 5.945 | 6.035 | 5.766 | 5.766 | 121,423 | -0.13(-2.27%) |
Jun 13, 2018 | 5.901 | 5.945 | 5.901 | 5.901 | 66,809 | +0.00(+0.00%) |
Jun 12, 2018 | 5.856 | 6.035 | 5.811 | 5.901 | 69,056 | +0.04(+0.76%) |
Jun 11, 2018 | 5.811 | 5.990 | 5.766 | 5.856 | 39,256 | +0.04(+0.77%) |
Jun 08, 2018 | 5.901 | 5.990 | 5.766 | 5.811 | 42,153 | -0.04(-0.76%) |
Jun 07, 2018 | 5.766 | 5.945 | 5.766 | 5.856 | 49,289 | +0.09(+1.55%) |
Jun 06, 2018 | 5.945 | 6.035 | 5.766 | 5.766 | 107,245 | -0.22(-3.73%) |
Jun 05, 2018 | 5.901 | 6.035 | 5.901 | 5.990 | 58,941 | +0.09(+1.52%) |
Jun 04, 2018 | 5.990 | 6.035 | 5.901 | 5.901 | 166,042 | -0.09(-1.49%) |