Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.864 | 5.891 | 5.857 | 5.864 | 2,419,030 | +0.02(+0.35%) |
Feb 27, 2019 | 5.864 | 5.884 | 5.833 | 5.844 | 1,821,150 | -0.05(-0.92%) |
Feb 26, 2019 | 5.877 | 5.905 | 5.871 | 5.898 | 1,126,048 | -0.05(-0.80%) |
Feb 25, 2019 | 6.013 | 6.020 | 5.938 | 5.945 | 1,724,387 | -0.03(-0.45%) |
Feb 22, 2019 | 5.952 | 6.006 | 5.932 | 5.972 | 1,547,712 | -0.03(-0.45%) |
Feb 21, 2019 | 5.999 | 6.006 | 5.955 | 5.999 | 1,620,190 | +0.07(+1.26%) |
Feb 20, 2019 | 5.898 | 5.952 | 5.884 | 5.925 | 1,535,784 | +0.05(+0.81%) |
Feb 19, 2019 | 5.816 | 5.884 | 5.810 | 5.877 | 1,335,679 | +0.09(+1.52%) |
Feb 15, 2019 | 5.749 | 5.789 | 5.732 | 5.789 | 1,568,512 | +0.14(+2.52%) |
Feb 14, 2019 | 5.640 | 5.674 | 5.627 | 5.647 | 1,430,864 | -0.01(-0.12%) |
Feb 13, 2019 | 5.660 | 5.681 | 5.641 | 5.654 | 1,618,668 | -0.01(-0.12%) |
Feb 12, 2019 | 5.701 | 5.708 | 5.647 | 5.660 | 1,530,644 | +0.03(+0.48%) |
Feb 11, 2019 | 5.647 | 5.660 | 5.627 | 5.633 | 1,817,510 | -0.04(-0.72%) |
Feb 08, 2019 | 5.620 | 5.688 | 5.593 | 5.674 | 1,989,221 | -0.05(-0.95%) |
Feb 07, 2019 | 5.789 | 5.796 | 5.722 | 5.728 | 2,258,255 | -0.16(-2.76%) |
Feb 06, 2019 | 5.884 | 5.918 | 5.884 | 5.891 | 2,027,232 | -0.02(-0.34%) |
Feb 05, 2019 | 5.871 | 5.932 | 5.847 | 5.911 | 1,543,231 | +0.09(+1.63%) |
Feb 04, 2019 | 5.789 | 5.823 | 5.762 | 5.816 | 1,893,714 | -0.07(-1.15%) |
Feb 01, 2019 | 5.850 | 5.891 | 5.827 | 5.884 | 1,641,679 | +0.01(+0.23%) |
Jan 31, 2019 | 5.844 | 5.884 | 5.816 | 5.871 | 3,080,041 | -0.06(-1.03%) |
Jan 30, 2019 | 5.871 | 5.945 | 5.830 | 5.932 | 2,017,576 | -0.01(-0.23%) |
Jan 29, 2019 | 5.945 | 5.979 | 5.932 | 5.945 | 1,612,340 | -0.05(-0.90%) |
Jan 28, 2019 | 5.959 | 6.020 | 5.952 | 5.999 | 1,538,367 | +0.02(+0.34%) |
Jan 25, 2019 | 5.959 | 6.006 | 5.959 | 5.979 | 1,165,062 | +0.04(+0.68%) |
Jan 24, 2019 | 5.972 | 5.986 | 5.911 | 5.938 | 1,218,933 | -0.04(-0.68%) |
Jan 23, 2019 | 5.993 | 6.040 | 5.955 | 5.979 | 2,126,051 | +0.07(+1.26%) |
Jan 22, 2019 | 5.938 | 5.959 | 5.898 | 5.905 | 2,353,239 | -0.05(-0.91%) |
Jan 18, 2019 | 5.959 | 5.979 | 5.932 | 5.959 | 1,760,575 | +0.07(+1.15%) |
Jan 17, 2019 | 5.871 | 5.905 | 5.850 | 5.891 | 1,654,894 | +0.01(+0.23%) |
Jan 16, 2019 | 5.891 | 5.918 | 5.871 | 5.877 | 1,208,117 | -0.01(-0.23%) |
Jan 15, 2019 | 5.884 | 5.911 | 5.850 | 5.891 | 6,117,392 | -0.04(-0.69%) |
Jan 14, 2019 | 5.925 | 5.959 | 5.911 | 5.932 | 3,041,534 | -0.03(-0.45%) |
Jan 11, 2019 | 5.986 | 5.999 | 5.952 | 5.959 | 2,603,762 | -0.01(-0.23%) |
Jan 10, 2019 | 5.952 | 5.993 | 5.952 | 5.972 | 4,005,776 | +0.05(+0.80%) |
Jan 09, 2019 | 5.945 | 5.966 | 5.911 | 5.925 | 1,839,485 | -0.09(-1.47%) |
Jan 08, 2019 | 5.986 | 6.027 | 5.942 | 6.013 | 2,674,762 | -0.01(-0.23%) |
Jan 07, 2019 | 5.972 | 6.047 | 5.952 | 6.027 | 2,140,164 | +0.08(+1.37%) |
Jan 04, 2019 | 5.911 | 5.972 | 5.898 | 5.945 | 2,783,139 | +0.12(+1.98%) |
Jan 03, 2019 | 5.816 | 5.877 | 5.793 | 5.830 | 2,700,605 | +0.07(+1.30%) |
Jan 02, 2019 | 5.660 | 5.769 | 5.654 | 5.755 | 2,497,010 | +0.02(+0.35%) |
Dec 31, 2018 | 5.715 | 5.755 | 5.688 | 5.735 | 2,705,252 | +0.02(+0.36%) |
Dec 28, 2018 | 5.722 | 5.762 | 5.701 | 5.715 | 2,980,955 | +0.00(+0.00%) |
Dec 27, 2018 | 5.606 | 5.722 | 5.559 | 5.715 | 3,125,708 | -0.01(-0.24%) |
Dec 26, 2018 | 5.559 | 5.742 | 5.538 | 5.728 | 2,525,253 | +0.14(+2.55%) |
Dec 24, 2018 | 5.660 | 5.694 | 5.555 | 5.586 | 1,879,471 | -0.09(-1.55%) |
Dec 21, 2018 | 5.735 | 5.783 | 5.640 | 5.674 | 3,412,432 | -0.10(-1.76%) |
Dec 20, 2018 | 5.762 | 5.816 | 5.742 | 5.776 | 3,599,988 | -0.03(-0.47%) |
Dec 19, 2018 | 5.837 | 5.932 | 5.769 | 5.803 | 4,055,991 | +0.05(+0.94%) |
Dec 18, 2018 | 5.742 | 5.766 | 5.708 | 5.749 | 3,151,492 | -0.05(-0.84%) |
Dec 17, 2018 | 5.857 | 5.870 | 5.781 | 5.797 | 3,567,230 | +0.01(+0.23%) |
Dec 14, 2018 | 5.797 | 5.817 | 5.745 | 5.784 | 8,087,932 | -0.07(-1.13%) |
Dec 13, 2018 | 5.863 | 5.883 | 5.824 | 5.850 | 2,359,682 | +0.05(+0.80%) |
Dec 12, 2018 | 5.791 | 5.850 | 5.784 | 5.804 | 3,051,849 | +0.16(+2.81%) |
Dec 11, 2018 | 5.751 | 5.763 | 5.639 | 5.646 | 2,864,046 | -0.04(-0.70%) |
Dec 10, 2018 | 5.712 | 5.718 | 5.622 | 5.685 | 3,197,347 | -0.07(-1.26%) |
Dec 07, 2018 | 5.791 | 5.824 | 5.725 | 5.758 | 2,627,018 | -0.01(-0.11%) |
Dec 06, 2018 | 5.791 | 5.804 | 5.679 | 5.764 | 5,200,228 | -0.05(-0.91%) |
Dec 04, 2018 | 5.962 | 5.976 | 5.787 | 5.817 | 5,863,311 | -0.14(-2.33%) |
Dec 03, 2018 | 5.989 | 5.995 | 5.949 | 5.956 | 2,977,384 | +0.01(+0.11%) |
Nov 30, 2018 | 5.943 | 5.962 | 5.896 | 5.949 | 2,435,133 | +0.05(+0.78%) |
Nov 29, 2018 | 5.890 | 5.923 | 5.865 | 5.903 | 2,471,708 | +0.03(+0.45%) |
Nov 28, 2018 | 5.824 | 5.910 | 5.791 | 5.877 | 4,017,011 | +0.08(+1.37%) |
Nov 27, 2018 | 5.745 | 5.797 | 5.721 | 5.797 | 3,345,034 | +0.03(+0.57%) |
Nov 26, 2018 | 5.672 | 5.787 | 5.672 | 5.764 | 4,692,594 | +0.27(+4.93%) |
Nov 23, 2018 | 5.500 | 5.508 | 5.484 | 5.494 | 1,379,540 | -0.09(-1.65%) |
Nov 21, 2018 | 5.586 | 5.586 | 5.586 | 0 | +0.08(+1.44%) | |
Nov 20, 2018 | 5.573 | 5.579 | 5.480 | 5.507 | 3,137,952 | -0.17(-3.02%) |
Nov 19, 2018 | 5.698 | 5.712 | 5.639 | 5.679 | 2,588,361 | +0.01(+0.12%) |
Nov 16, 2018 | 5.646 | 5.692 | 5.632 | 5.672 | 1,877,198 | +0.00(+0.00%) |
Nov 15, 2018 | 5.612 | 5.679 | 5.583 | 5.672 | 1,925,569 | +0.03(+0.47%) |
Nov 14, 2018 | 5.646 | 5.672 | 5.593 | 5.646 | 2,668,377 | +0.06(+1.06%) |
Nov 13, 2018 | 5.573 | 5.639 | 5.566 | 5.586 | 2,697,956 | +0.07(+1.32%) |
Nov 12, 2018 | 5.566 | 5.579 | 5.513 | 5.513 | 2,331,218 | -0.11(-1.88%) |
Nov 09, 2018 | 5.626 | 5.646 | 5.573 | 5.619 | 1,670,017 | -0.04(-0.70%) |
Nov 08, 2018 | 5.672 | 5.688 | 5.639 | 5.659 | 1,718,222 | -0.02(-0.35%) |
Nov 07, 2018 | 5.679 | 5.685 | 5.643 | 5.679 | 1,805,285 | +0.10(+1.78%) |
Nov 06, 2018 | 5.566 | 5.579 | 5.533 | 5.579 | 2,196,446 | -0.04(-0.71%) |
Nov 05, 2018 | 5.612 | 5.632 | 5.566 | 5.619 | 2,094,319 | +0.05(+0.83%) |
Nov 02, 2018 | 5.560 | 5.593 | 5.533 | 5.573 | 2,797,548 | -0.01(-0.12%) |
Nov 01, 2018 | 5.527 | 5.586 | 5.507 | 5.579 | 3,922,968 | +0.16(+2.92%) |
Oct 31, 2018 | 5.434 | 5.467 | 5.401 | 5.421 | 3,785,521 | +0.12(+2.24%) |
Oct 30, 2018 | 5.249 | 5.309 | 5.239 | 5.302 | 4,213,391 | +0.05(+0.88%) |
Oct 29, 2018 | 5.256 | 5.322 | 5.203 | 5.256 | 3,244,986 | +0.11(+2.18%) |
Oct 26, 2018 | 5.124 | 5.183 | 5.097 | 5.144 | 4,112,269 | -0.06(-1.14%) |
Oct 25, 2018 | 5.190 | 5.243 | 5.167 | 5.203 | 4,176,313 | +0.09(+1.68%) |
Oct 24, 2018 | 5.230 | 5.236 | 5.117 | 5.117 | 3,339,876 | -0.15(-2.76%) |
Oct 23, 2018 | 5.230 | 5.276 | 5.193 | 5.263 | 2,993,554 | +0.01(+0.25%) |
Oct 22, 2018 | 5.282 | 5.289 | 5.246 | 5.249 | 1,931,473 | -0.06(-1.12%) |
Oct 19, 2018 | 5.249 | 5.335 | 5.236 | 5.309 | 3,205,549 | +0.13(+2.55%) |
Oct 18, 2018 | 5.276 | 5.302 | 5.170 | 5.177 | 2,571,315 | -0.11(-2.00%) |
Oct 17, 2018 | 5.296 | 5.325 | 5.266 | 5.282 | 2,484,740 | -0.11(-1.96%) |
Oct 16, 2018 | 5.414 | 5.421 | 5.375 | 5.388 | 2,543,932 | -0.03(-0.49%) |
Oct 15, 2018 | 5.348 | 5.434 | 5.345 | 5.414 | 6,575,575 | +0.13(+2.50%) |
Oct 12, 2018 | 5.342 | 5.342 | 5.236 | 5.282 | 2,927,945 | -0.04(-0.74%) |
Oct 11, 2018 | 5.434 | 5.441 | 5.296 | 5.322 | 4,754,984 | -0.04(-0.74%) |
Oct 10, 2018 | 5.421 | 5.434 | 5.348 | 5.362 | 4,738,791 | +0.05(+0.99%) |
Oct 09, 2018 | 5.309 | 5.322 | 5.269 | 5.309 | 2,907,077 | -0.03(-0.50%) |
Oct 08, 2018 | 5.276 | 5.335 | 5.256 | 5.335 | 3,247,887 | +0.07(+1.25%) |
Oct 05, 2018 | 5.282 | 5.289 | 5.243 | 5.269 | 2,020,014 | -0.03(-0.50%) |
Oct 04, 2018 | 5.335 | 5.342 | 5.276 | 5.296 | 2,475,756 | +0.01(+0.25%) |
Oct 03, 2018 | 5.263 | 5.315 | 5.256 | 5.282 | 3,656,116 | +0.13(+2.43%) |
Oct 02, 2018 | 5.157 | 5.177 | 5.130 | 5.157 | 2,521,231 | -0.05(-0.89%) |
Oct 01, 2018 | 5.263 | 5.263 | 5.197 | 5.203 | 1,733,707 | +0.01(+0.25%) |
Sep 28, 2018 | 5.190 | 5.226 | 5.183 | 5.190 | 1,674,409 | -0.13(-2.36%) |
Sep 27, 2018 | 5.342 | 5.375 | 5.309 | 5.315 | 2,421,846 | +0.03(+0.50%) |
Sep 26, 2018 | 5.315 | 5.348 | 5.289 | 5.289 | 1,766,020 | +0.03(+0.50%) |
Sep 25, 2018 | 5.296 | 5.309 | 5.249 | 5.263 | 1,824,658 | -0.02(-0.38%) |
Sep 24, 2018 | 5.335 | 5.348 | 5.276 | 5.282 | 2,224,788 | -0.02(-0.37%) |
Sep 21, 2018 | 5.289 | 5.342 | 5.282 | 5.302 | 2,066,811 | -0.05(-0.86%) |
Sep 20, 2018 | 5.309 | 5.368 | 5.282 | 5.348 | 2,940,501 | +0.16(+3.05%) |
Sep 19, 2018 | 5.144 | 5.197 | 5.130 | 5.190 | 3,117,579 | +0.01(+0.26%) |
Sep 18, 2018 | 5.124 | 5.183 | 5.117 | 5.177 | 2,919,503 | +0.07(+1.29%) |
Sep 17, 2018 | 5.137 | 5.163 | 5.104 | 5.111 | 3,311,369 | -0.01(-0.13%) |
Sep 14, 2018 | 5.163 | 5.163 | 5.094 | 5.117 | 3,435,296 | -0.06(-1.15%) |
Sep 13, 2018 | 5.190 | 5.210 | 5.163 | 5.177 | 1,848,261 | +0.04(+0.77%) |
Sep 12, 2018 | 5.091 | 5.150 | 5.084 | 5.137 | 2,975,877 | +0.00(+0.00%) |
Sep 11, 2018 | 5.157 | 5.197 | 5.124 | 5.137 | 5,928,567 | -0.07(-1.39%) |
Sep 10, 2018 | 5.256 | 5.256 | 5.203 | 5.210 | 2,285,249 | +0.05(+0.90%) |
Sep 07, 2018 | 5.163 | 5.197 | 5.150 | 5.163 | 1,717,421 | -0.03(-0.51%) |
Sep 06, 2018 | 5.190 | 5.223 | 5.177 | 5.190 | 1,947,267 | -0.04(-0.76%) |
Sep 05, 2018 | 5.256 | 5.256 | 5.223 | 5.230 | 2,811,437 | -0.07(-1.25%) |
Sep 04, 2018 | 5.276 | 5.309 | 5.263 | 5.296 | 2,429,476 | -0.06(-1.11%) |
Aug 31, 2018 | 5.355 | 5.355 | 5.355 | 0 | -0.11(-2.05%) | |
Aug 30, 2018 | 5.500 | 5.513 | 5.467 | 5.467 | 2,444,656 | -0.18(-3.16%) |
Aug 29, 2018 | 5.599 | 5.652 | 5.586 | 5.646 | 1,336,227 | +0.01(+0.23%) |
Aug 28, 2018 | 5.679 | 5.685 | 5.632 | 5.632 | 1,086,753 | -0.07(-1.27%) |
Aug 27, 2018 | 5.659 | 5.712 | 5.659 | 5.705 | 1,391,769 | +0.07(+1.17%) |
Aug 24, 2018 | 5.632 | 5.659 | 5.619 | 5.639 | 1,389,838 | +0.04(+0.71%) |
Aug 23, 2018 | 5.619 | 5.659 | 5.593 | 5.599 | 2,308,457 | -0.06(-1.05%) |
Aug 22, 2018 | 5.672 | 5.692 | 5.632 | 5.659 | 1,357,797 | +0.02(+0.35%) |
Aug 21, 2018 | 5.639 | 5.659 | 5.612 | 5.639 | 1,381,660 | +0.06(+1.07%) |
Aug 20, 2018 | 5.566 | 5.586 | 5.540 | 5.579 | 1,634,678 | +0.02(+0.36%) |
Aug 17, 2018 | 5.546 | 5.573 | 5.507 | 5.560 | 1,455,567 | -0.03(-0.59%) |
Aug 16, 2018 | 5.573 | 5.612 | 5.573 | 5.593 | 1,843,310 | +0.05(+0.83%) |
Aug 15, 2018 | 5.520 | 5.566 | 5.500 | 5.546 | 1,696,148 | -0.05(-0.94%) |
Aug 14, 2018 | 5.626 | 5.626 | 5.593 | 5.599 | 1,925,101 | -0.02(-0.35%) |
Aug 13, 2018 | 5.652 | 5.665 | 5.612 | 5.619 | 1,811,305 | -0.01(-0.23%) |
Aug 10, 2018 | 5.665 | 5.679 | 5.626 | 5.632 | 1,896,584 | -0.16(-2.74%) |
Aug 09, 2018 | 5.830 | 5.837 | 5.784 | 5.791 | 1,584,881 | -0.08(-1.35%) |
Aug 08, 2018 | 5.830 | 5.890 | 5.814 | 5.870 | 1,082,300 | -0.03(-0.56%) |
Aug 07, 2018 | 5.910 | 5.916 | 5.887 | 5.903 | 1,314,160 | +0.07(+1.25%) |
Aug 06, 2018 | 5.817 | 5.857 | 5.791 | 5.830 | 1,567,584 | -0.06(-1.01%) |
Aug 03, 2018 | 5.837 | 5.890 | 5.824 | 5.890 | 1,608,226 | +0.03(+0.56%) |
Aug 02, 2018 | 5.850 | 5.870 | 5.814 | 5.857 | 2,193,923 | -0.09(-1.44%) |
Aug 01, 2018 | 5.936 | 5.943 | 5.910 | 5.943 | 1,531,623 | -0.03(-0.44%) |
Jul 31, 2018 | 5.989 | 5.995 | 5.956 | 5.969 | 2,414,394 | -0.03(-0.55%) |
Jul 30, 2018 | 5.976 | 6.015 | 5.962 | 6.002 | 2,348,867 | +0.07(+1.22%) |
Jul 27, 2018 | 5.923 | 5.936 | 5.910 | 5.929 | 1,590,204 | +0.02(+0.34%) |
Jul 26, 2018 | 5.936 | 5.955 | 5.883 | 5.910 | 2,606,569 | +0.16(+2.76%) |
Jul 25, 2018 | 5.738 | 5.764 | 5.685 | 5.751 | 1,535,013 | +0.03(+0.58%) |
Jul 24, 2018 | 5.745 | 5.758 | 5.705 | 5.718 | 2,040,749 | -0.01(-0.23%) |
Jul 23, 2018 | 5.705 | 5.738 | 5.698 | 5.731 | 1,026,289 | -0.01(-0.12%) |
Jul 20, 2018 | 5.741 | 5.764 | 5.725 | 5.738 | 1,169,996 | +0.05(+0.81%) |
Jul 19, 2018 | 5.665 | 5.725 | 5.652 | 5.692 | 1,592,617 | -0.05(-0.92%) |
Jul 18, 2018 | 5.784 | 5.791 | 5.745 | 5.745 | 1,261,271 | -0.01(-0.23%) |
Jul 17, 2018 | 5.731 | 5.778 | 5.718 | 5.758 | 1,907,106 | -0.09(-1.58%) |
Jul 16, 2018 | 5.830 | 5.870 | 5.820 | 5.850 | 1,585,738 | +0.02(+0.34%) |
Jul 13, 2018 | 5.844 | 5.850 | 5.819 | 5.830 | 879,099 | -0.05(-0.79%) |
Jul 12, 2018 | 5.870 | 5.896 | 5.850 | 5.877 | 1,951,390 | +0.01(+0.11%) |
Jul 11, 2018 | 5.949 | 5.966 | 5.863 | 5.870 | 2,209,745 | -0.11(-1.77%) |
Jul 10, 2018 | 5.916 | 5.982 | 5.913 | 5.976 | 1,604,248 | -0.01(-0.22%) |
Jul 09, 2018 | 6.002 | 6.002 | 5.972 | 5.989 | 1,993,123 | +0.00(+0.00%) |
Jul 06, 2018 | 5.969 | 6.002 | 5.966 | 5.989 | 2,178,509 | +0.09(+1.45%) |
Jul 05, 2018 | 5.923 | 5.949 | 5.896 | 5.903 | 4,196,603 | +0.21(+3.71%) |
Jul 03, 2018 | 5.692 | 5.692 | 5.692 | 0 | +0.11(+1.89%) | |
Jul 02, 2018 | 5.560 | 5.606 | 5.553 | 5.586 | 2,910,383 | -0.05(-0.82%) |
Jun 29, 2018 | 5.619 | 5.652 | 5.612 | 5.632 | 2,910,059 | +0.03(+0.47%) |
Jun 28, 2018 | 5.599 | 5.619 | 5.560 | 5.606 | 2,670,404 | +0.01(+0.12%) |
Jun 27, 2018 | 5.659 | 5.695 | 5.586 | 5.599 | 2,140,782 | -0.07(-1.28%) |
Jun 26, 2018 | 5.698 | 5.698 | 5.642 | 5.672 | 1,815,769 | -0.02(-0.35%) |
Jun 25, 2018 | 5.731 | 5.745 | 5.679 | 5.692 | 2,062,172 | -0.03(-0.58%) |
Jun 22, 2018 | 5.712 | 5.758 | 5.685 | 5.725 | 2,023,344 | +0.08(+1.40%) |
Jun 21, 2018 | 5.639 | 5.665 | 5.626 | 5.646 | 1,717,028 | -0.03(-0.58%) |
Jun 20, 2018 | 5.738 | 5.738 | 5.675 | 5.679 | 1,196,509 | +0.03(+0.58%) |
Jun 19, 2018 | 5.619 | 5.659 | 5.612 | 5.646 | 1,647,580 | -0.01(-0.23%) |
Jun 18, 2018 | 5.679 | 5.692 | 5.639 | 5.659 | 1,249,875 | -0.07(-1.27%) |
Jun 15, 2018 | 5.738 | 5.685 | 5.731 | 1,462,076 | -0.03(-0.46%) | |
Jun 14, 2018 | 5.797 | 5.804 | 5.751 | 5.758 | 2,020,453 | -0.01(-0.11%) |
Jun 13, 2018 | 5.791 | 5.797 | 5.745 | 5.764 | 1,894,332 | -0.05(-0.89%) |
Jun 12, 2018 | 5.829 | 5.842 | 5.810 | 5.816 | 2,579,768 | +0.04(+0.67%) |
Jun 11, 2018 | 5.777 | 5.810 | 5.761 | 5.777 | 1,765,193 | +0.02(+0.34%) |
Jun 08, 2018 | 5.719 | 5.771 | 5.710 | 5.758 | 4,137,932 | -0.10(-1.65%) |
Jun 07, 2018 | 5.861 | 5.880 | 5.842 | 5.855 | 4,278,879 | -0.01(-0.11%) |
Jun 06, 2018 | 5.874 | 5.861 | 5,667,023 | +0.12(+2.13%) | ||
Jun 05, 2018 | 5.765 | 5.781 | 5.732 | 5.739 | 2,176,504 | -0.04(-0.67%) |
Jun 04, 2018 | 5.810 | 5.822 | 5.758 | 5.777 | 2,119,508 | +0.09(+1.58%) |
Jun 01, 2018 | 5.726 | 5.743 | 5.674 | 5.687 | 1,903,337 | +0.03(+0.45%) |
May 31, 2018 | 5.649 | 5.681 | 5.581 | 5.662 | 2,953,142 | -0.04(-0.68%) |
May 30, 2018 | 5.713 | 5.739 | 5.658 | 5.700 | 2,232,120 | +0.08(+1.49%) |
May 29, 2018 | 5.629 | 5.687 | 5.591 | 5.617 | 3,398,203 | -0.21(-3.54%) |
May 25, 2018 | 5.822 | 5.822 | 5.822 | 0 | -0.07(-1.20%) | |
May 24, 2018 | 5.900 | 5.925 | 5.884 | 5.893 | 1,474,101 | -0.03(-0.54%) |
May 23, 2018 | 5.912 | 5.938 | 5.900 | 5.925 | 1,507,653 | -0.06(-0.97%) |
May 22, 2018 | 5.977 | 6.022 | 5.977 | 5.983 | 2,357,069 | +0.03(+0.43%) |
May 21, 2018 | 5.964 | 5.970 | 5.932 | 5.958 | 2,294,903 | -0.05(-0.86%) |
May 18, 2018 | 6.048 | 6.048 | 5.996 | 6.009 | 1,653,803 | -0.06(-1.06%) |
May 17, 2018 | 6.112 | 6.112 | 6.067 | 6.073 | 2,177,106 | -0.02(-0.32%) |
May 16, 2018 | 6.093 | 6.105 | 6.080 | 6.093 | 2,463,297 | -0.01(-0.21%) |
May 15, 2018 | 6.118 | 6.144 | 6.086 | 6.105 | 2,206,590 | -0.21(-3.26%) |
May 14, 2018 | 6.363 | 6.363 | 6.305 | 6.311 | 965,453 | -0.08(-1.31%) |
May 11, 2018 | 6.421 | 6.446 | 6.389 | 6.395 | 941,510 | +0.01(+0.20%) |
May 10, 2018 | 6.369 | 6.389 | 6.337 | 6.382 | 2,335,961 | +0.03(+0.40%) |
May 09, 2018 | 6.350 | 6.389 | 6.344 | 6.356 | 1,945,529 | +0.02(+0.30%) |
May 08, 2018 | 6.350 | 6.356 | 6.321 | 6.337 | 1,455,289 | -0.02(-0.30%) |
May 07, 2018 | 6.376 | 6.385 | 6.344 | 6.356 | 1,206,731 | -0.03(-0.50%) |
May 04, 2018 | 6.356 | 6.401 | 6.331 | 6.389 | 3,127,819 | -0.04(-0.60%) |
May 03, 2018 | 6.466 | 6.472 | 6.414 | 6.427 | 3,432,838 | -0.03(-0.50%) |
May 02, 2018 | 6.504 | 6.511 | 6.440 | 6.459 | 2,090,642 | -0.01(-0.10%) |
May 01, 2018 | 6.524 | 6.524 | 6.434 | 6.466 | 1,002,452 | -0.06(-0.99%) |
Apr 30, 2018 | 6.543 | 6.569 | 6.511 | 6.530 | 2,009,649 | +0.00(+0.00%) |
Apr 27, 2018 | 6.504 | 6.543 | 6.485 | 6.530 | 1,714,012 | +0.00(+0.00%) |
Apr 26, 2018 | 6.562 | 6.575 | 6.524 | 6.530 | 2,716,373 | +0.00(+0.00%) |
Apr 25, 2018 | 6.511 | 6.543 | 6.498 | 6.530 | 1,579,398 | +0.05(+0.79%) |
Apr 24, 2018 | 6.537 | 6.537 | 6.466 | 6.479 | 1,700,424 | -0.05(-0.69%) |
Apr 23, 2018 | 6.537 | 6.549 | 6.511 | 6.524 | 1,281,131 | +0.01(+0.20%) |
Apr 20, 2018 | 6.511 | 6.530 | 6.480 | 6.511 | 1,317,083 | +0.02(+0.30%) |
Apr 19, 2018 | 6.492 | 6.504 | 6.475 | 6.492 | 1,521,835 | -0.01(-0.20%) |
Apr 18, 2018 | 6.504 | 6.527 | 6.485 | 6.504 | 1,380,763 | +0.01(+0.20%) |
Apr 17, 2018 | 6.479 | 6.498 | 6.459 | 6.492 | 1,421,215 | +0.01(+0.10%) |
Apr 16, 2018 | 6.446 | 6.498 | 6.427 | 6.485 | 972,825 | +0.05(+0.70%) |
Apr 13, 2018 | 6.472 | 6.472 | 6.421 | 6.440 | 1,238,202 | -0.02(-0.30%) |
Apr 12, 2018 | 6.421 | 6.472 | 6.418 | 6.459 | 1,202,112 | -0.01(-0.10%) |
Apr 11, 2018 | 6.498 | 6.504 | 6.466 | 6.466 | 1,023,221 | -0.03(-0.50%) |
Apr 10, 2018 | 6.479 | 6.517 | 6.456 | 6.498 | 1,855,519 | +0.09(+1.41%) |
Apr 09, 2018 | 6.446 | 6.472 | 6.408 | 6.408 | 1,383,740 | +0.05(+0.81%) |
Apr 06, 2018 | 6.408 | 6.446 | 6.350 | 6.356 | 1,735,187 | -0.04(-0.60%) |
Apr 05, 2018 | 6.382 | 6.408 | 6.369 | 6.395 | 2,041,102 | +0.08(+1.22%) |
Apr 04, 2018 | 6.208 | 6.318 | 6.202 | 6.318 | 1,680,095 | +0.01(+0.20%) |
Apr 03, 2018 | 6.273 | 6.318 | 6.247 | 6.305 | 1,790,945 | +0.05(+0.82%) |
Apr 02, 2018 | 6.331 | 6.337 | 6.225 | 6.253 | 1,126,251 | -0.10(-1.52%) |
Mar 29, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.06(+0.92%) | |
Mar 28, 2018 | 6.273 | 6.344 | 6.247 | 6.292 | 1,530,118 | +0.08(+1.35%) |
Mar 27, 2018 | 6.273 | 6.292 | 6.183 | 6.208 | 2,889,432 | -0.05(-0.72%) |
Mar 26, 2018 | 6.215 | 6.260 | 6.151 | 6.253 | 2,668,736 | +0.14(+2.32%) |
Mar 23, 2018 | 6.176 | 6.189 | 6.105 | 6.112 | 1,730,250 | +0.01(+0.11%) |
Mar 22, 2018 | 6.125 | 6.176 | 6.099 | 6.105 | 2,174,255 | -0.14(-2.16%) |
Mar 21, 2018 | 6.221 | 6.260 | 6.202 | 6.241 | 1,630,270 | -0.03(-0.51%) |
Mar 20, 2018 | 6.266 | 6.286 | 6.241 | 6.273 | 1,964,321 | -0.12(-1.81%) |
Mar 19, 2018 | 6.414 | 6.427 | 6.363 | 6.389 | 3,252,244 | -0.05(-0.80%) |
Mar 16, 2018 | 6.382 | 6.459 | 6.382 | 6.440 | 2,281,999 | +0.09(+1.42%) |
Mar 15, 2018 | 6.376 | 6.376 | 6.324 | 6.350 | 1,573,298 | -0.04(-0.60%) |
Mar 14, 2018 | 6.401 | 6.408 | 6.363 | 6.389 | 1,613,661 | +0.03(+0.51%) |
Mar 13, 2018 | 6.434 | 6.440 | 6.337 | 6.356 | 1,649,581 | -0.09(-1.40%) |
Mar 12, 2018 | 6.434 | 6.466 | 6.427 | 6.446 | 1,331,400 | -0.01(-0.10%) |
Mar 09, 2018 | 6.427 | 6.459 | 6.411 | 6.453 | 2,660,541 | +0.09(+1.42%) |
Mar 08, 2018 | 6.363 | 6.376 | 6.337 | 6.363 | 1,262,206 | +0.05(+0.71%) |
Mar 07, 2018 | 6.324 | 6.254 | 6.318 | 1,925,004 | -0.02(-0.30%) | |
Mar 06, 2018 | 6.318 | 6.350 | 6.302 | 6.337 | 1,531,416 | +0.06(+1.03%) |
Mar 05, 2018 | 6.202 | 6.292 | 6.196 | 6.273 | 1,778,113 | +0.06(+0.93%) |
Mar 02, 2018 | 6.202 | 6.221 | 6.131 | 6.215 | 1,873,209 | +0.03(+0.42%) |