Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.936 | 5.961 | 5.898 | 5.949 | 262,169 | +0.01(+0.21%) |
Apr 29, 2019 | 5.936 | 5.968 | 5.911 | 5.936 | 266,523 | +0.02(+0.32%) |
Apr 26, 2019 | 5.936 | 5.942 | 5.912 | 5.917 | 229,476 | -0.01(-0.11%) |
Apr 25, 2019 | 5.936 | 5.936 | 5.905 | 5.924 | 191,645 | +0.00(+0.00%) |
Apr 24, 2019 | 5.942 | 5.949 | 5.892 | 5.924 | 217,096 | -0.01(-0.21%) |
Apr 23, 2019 | 5.924 | 5.955 | 5.924 | 5.936 | 253,249 | +0.01(+0.21%) |
Apr 22, 2019 | 5.905 | 5.930 | 5.898 | 5.924 | 283,466 | +0.01(+0.17%) |
Apr 18, 2019 | 5.970 | 5.982 | 5.888 | 5.913 | 637,403 | -0.06(-0.94%) |
Apr 17, 2019 | 5.938 | 5.976 | 5.926 | 5.970 | 283,929 | +0.06(+0.95%) |
Apr 16, 2019 | 5.913 | 5.982 | 5.901 | 5.913 | 315,155 | +0.01(+0.21%) |
Apr 15, 2019 | 5.870 | 5.920 | 5.870 | 5.901 | 236,111 | +0.04(+0.64%) |
Apr 12, 2019 | 5.901 | 5.920 | 5.864 | 5.864 | 353,810 | -0.01(-0.11%) |
Apr 11, 2019 | 5.814 | 5.901 | 5.814 | 5.870 | 757,942 | +0.07(+1.18%) |
Apr 10, 2019 | 5.826 | 5.839 | 5.789 | 5.801 | 376,608 | -0.01(-0.21%) |
Apr 09, 2019 | 5.770 | 5.864 | 5.751 | 5.814 | 562,711 | +0.04(+0.65%) |
Apr 08, 2019 | 5.764 | 5.783 | 5.751 | 5.776 | 285,686 | +0.02(+0.43%) |
Apr 05, 2019 | 5.826 | 5.826 | 5.745 | 5.751 | 353,008 | -0.05(-0.86%) |
Apr 04, 2019 | 5.758 | 5.811 | 5.739 | 5.801 | 307,960 | +0.06(+1.09%) |
Apr 03, 2019 | 5.770 | 5.801 | 5.726 | 5.739 | 436,839 | +0.00(+0.00%) |
Apr 02, 2019 | 5.751 | 5.751 | 5.720 | 5.739 | 377,566 | +0.02(+0.33%) |
Apr 01, 2019 | 5.764 | 5.782 | 5.720 | 5.720 | 521,126 | -0.01(-0.22%) |
Mar 29, 2019 | 5.701 | 5.745 | 5.700 | 5.733 | 398,216 | +0.05(+0.88%) |
Mar 28, 2019 | 5.645 | 5.683 | 5.637 | 5.683 | 257,704 | +0.02(+0.44%) |
Mar 27, 2019 | 5.633 | 5.664 | 5.602 | 5.658 | 331,593 | +0.04(+0.67%) |
Mar 26, 2019 | 5.645 | 5.670 | 5.595 | 5.620 | 231,807 | +0.01(+0.22%) |
Mar 25, 2019 | 5.627 | 5.645 | 5.589 | 5.608 | 227,528 | -0.01(-0.22%) |
Mar 22, 2019 | 5.676 | 5.708 | 5.595 | 5.620 | 727,178 | -0.06(-1.10%) |
Mar 21, 2019 | 5.664 | 5.695 | 5.658 | 5.683 | 197,772 | +0.02(+0.44%) |
Mar 20, 2019 | 5.720 | 5.720 | 5.645 | 5.658 | 350,744 | -0.05(-0.92%) |
Mar 19, 2019 | 5.735 | 5.753 | 5.704 | 5.710 | 222,851 | -0.01(-0.11%) |
Mar 18, 2019 | 5.673 | 5.716 | 5.673 | 5.716 | 298,715 | +0.06(+0.98%) |
Mar 15, 2019 | 5.611 | 5.670 | 5.605 | 5.661 | 408,473 | +0.05(+0.88%) |
Mar 14, 2019 | 5.586 | 5.611 | 5.574 | 5.611 | 283,467 | +0.05(+0.89%) |
Mar 13, 2019 | 5.562 | 5.568 | 5.543 | 5.562 | 351,147 | +0.02(+0.33%) |
Mar 12, 2019 | 5.568 | 5.597 | 5.531 | 5.543 | 621,873 | -0.02(-0.33%) |
Mar 11, 2019 | 5.555 | 5.617 | 5.549 | 5.562 | 281,311 | +0.02(+0.33%) |
Mar 08, 2019 | 5.475 | 5.543 | 5.438 | 5.543 | 422,212 | +0.04(+0.79%) |
Mar 07, 2019 | 5.518 | 5.518 | 5.487 | 5.500 | 457,785 | -0.02(-0.34%) |
Mar 06, 2019 | 5.555 | 5.564 | 5.518 | 5.518 | 228,088 | -0.03(-0.56%) |
Mar 05, 2019 | 5.537 | 5.562 | 5.524 | 5.549 | 274,464 | +0.03(+0.56%) |
Mar 04, 2019 | 5.555 | 5.586 | 5.506 | 5.518 | 529,573 | -0.02(-0.45%) |
Mar 01, 2019 | 5.555 | 5.568 | 5.537 | 5.543 | 330,399 | +0.01(+0.22%) |
Feb 28, 2019 | 5.512 | 5.531 | 5.507 | 5.531 | 321,993 | +0.04(+0.68%) |
Feb 27, 2019 | 5.518 | 5.531 | 5.494 | 5.494 | 288,496 | -0.02(-0.45%) |
Feb 26, 2019 | 5.500 | 5.531 | 5.496 | 5.518 | 268,325 | +0.02(+0.34%) |
Feb 25, 2019 | 5.506 | 5.524 | 5.487 | 5.500 | 353,971 | +0.02(+0.45%) |
Feb 22, 2019 | 5.487 | 5.500 | 5.475 | 5.475 | 268,166 | +0.01(+0.23%) |
Feb 21, 2019 | 5.500 | 5.515 | 5.444 | 5.463 | 416,911 | -0.04(-0.67%) |
Feb 20, 2019 | 5.537 | 5.537 | 5.487 | 5.500 | 388,170 | -0.01(-0.16%) |
Feb 19, 2019 | 5.472 | 5.557 | 5.465 | 5.508 | 668,188 | +0.06(+1.01%) |
Feb 15, 2019 | 5.453 | 5.484 | 5.447 | 5.453 | 436,413 | +0.02(+0.45%) |
Feb 14, 2019 | 5.423 | 5.447 | 5.410 | 5.429 | 286,143 | +0.00(+0.00%) |
Feb 13, 2019 | 5.447 | 5.472 | 5.429 | 5.429 | 385,887 | -0.01(-0.11%) |
Feb 12, 2019 | 5.392 | 5.435 | 5.384 | 5.435 | 424,644 | +0.08(+1.49%) |
Feb 11, 2019 | 5.343 | 5.367 | 5.343 | 5.355 | 228,366 | +0.03(+0.58%) |
Feb 08, 2019 | 5.306 | 5.337 | 5.300 | 5.324 | 519,881 | +0.02(+0.35%) |
Feb 07, 2019 | 5.361 | 5.361 | 5.306 | 5.306 | 705,253 | -0.06(-1.14%) |
Feb 06, 2019 | 5.361 | 5.380 | 5.343 | 5.367 | 499,863 | +0.01(+0.23%) |
Feb 05, 2019 | 5.367 | 5.392 | 5.349 | 5.355 | 426,393 | +0.01(+0.11%) |
Feb 04, 2019 | 5.318 | 5.349 | 5.318 | 5.349 | 611,164 | +0.06(+1.04%) |
Feb 01, 2019 | 5.331 | 5.355 | 5.288 | 5.294 | 399,896 | -0.02(-0.46%) |
Jan 31, 2019 | 5.306 | 5.331 | 5.294 | 5.318 | 461,820 | +0.02(+0.46%) |
Jan 30, 2019 | 5.232 | 5.294 | 5.214 | 5.294 | 628,378 | +0.09(+1.77%) |
Jan 29, 2019 | 5.171 | 5.208 | 5.168 | 5.202 | 264,965 | +0.05(+0.95%) |
Jan 28, 2019 | 5.183 | 5.196 | 5.146 | 5.153 | 372,004 | -0.07(-1.41%) |
Jan 25, 2019 | 5.239 | 5.239 | 5.220 | 5.226 | 280,563 | +0.01(+0.24%) |
Jan 24, 2019 | 5.226 | 5.245 | 5.208 | 5.214 | 261,623 | +0.00(+0.00%) |
Jan 23, 2019 | 5.263 | 5.269 | 5.189 | 5.214 | 378,443 | -0.01(-0.28%) |
Jan 22, 2019 | 5.259 | 5.283 | 5.210 | 5.229 | 543,492 | -0.05(-1.04%) |
Jan 18, 2019 | 5.265 | 5.296 | 5.235 | 5.283 | 1,207,588 | +0.04(+0.81%) |
Jan 17, 2019 | 5.217 | 5.265 | 5.217 | 5.241 | 432,312 | +0.02(+0.35%) |
Jan 16, 2019 | 5.229 | 5.253 | 5.210 | 5.223 | 423,521 | -0.01(-0.12%) |
Jan 15, 2019 | 5.204 | 5.241 | 5.198 | 5.229 | 509,399 | +0.03(+0.58%) |
Jan 14, 2019 | 5.217 | 5.217 | 5.174 | 5.198 | 289,232 | -0.03(-0.58%) |
Jan 11, 2019 | 5.229 | 5.259 | 5.186 | 5.229 | 510,536 | -0.01(-0.12%) |
Jan 10, 2019 | 5.138 | 5.241 | 5.107 | 5.235 | 1,344,987 | +0.10(+1.89%) |
Jan 09, 2019 | 5.101 | 5.204 | 5.083 | 5.138 | 1,438,973 | +0.08(+1.56%) |
Jan 08, 2019 | 5.046 | 5.095 | 4.998 | 5.058 | 679,565 | +0.08(+1.59%) |
Jan 07, 2019 | 4.943 | 5.034 | 4.943 | 4.979 | 896,429 | +0.08(+1.61%) |
Jan 04, 2019 | 4.852 | 4.986 | 4.852 | 4.900 | 2,912,720 | +0.09(+1.77%) |
Jan 03, 2019 | 4.900 | 4.949 | 4.815 | 4.815 | 2,795,755 | -0.13(-2.58%) |
Jan 02, 2019 | 4.894 | 4.955 | 4.840 | 4.943 | 4,444,228 | +0.01(+0.12%) |
Dec 31, 2018 | 4.955 | 4.973 | 4.913 | 4.937 | 1,423,382 | +0.02(+0.50%) |
Dec 28, 2018 | 4.973 | 5.022 | 4.888 | 4.913 | 3,054,005 | -0.09(-1.70%) |
Dec 27, 2018 | 4.919 | 5.007 | 4.876 | 4.998 | 1,151,074 | -0.01(-0.12%) |
Dec 26, 2018 | 4.767 | 5.004 | 4.748 | 5.004 | 992,790 | +0.24(+5.11%) |
Dec 24, 2018 | 4.834 | 4.864 | 4.718 | 4.761 | 1,119,593 | -0.09(-1.76%) |
Dec 21, 2018 | 4.809 | 4.943 | 4.803 | 4.846 | 1,238,510 | +0.04(+0.84%) |
Dec 20, 2018 | 5.046 | 5.054 | 4.733 | 4.806 | 1,430,693 | -0.26(-5.23%) |
Dec 19, 2018 | 5.149 | 5.179 | 5.052 | 5.071 | 591,259 | -0.10(-1.86%) |
Dec 18, 2018 | 5.095 | 5.209 | 5.095 | 5.167 | 826,327 | +0.07(+1.42%) |
Dec 17, 2018 | 5.287 | 5.305 | 5.071 | 5.095 | 1,271,018 | -0.22(-4.08%) |
Dec 14, 2018 | 5.402 | 5.414 | 5.299 | 5.311 | 498,839 | -0.12(-2.22%) |
Dec 13, 2018 | 5.408 | 5.432 | 5.372 | 5.432 | 400,291 | +0.02(+0.45%) |
Dec 12, 2018 | 5.408 | 5.438 | 5.387 | 5.408 | 390,353 | +0.04(+0.79%) |
Dec 11, 2018 | 5.480 | 5.492 | 5.341 | 5.366 | 665,850 | -0.05(-1.00%) |
Dec 10, 2018 | 5.444 | 5.468 | 5.372 | 5.420 | 535,611 | -0.04(-0.77%) |
Dec 07, 2018 | 5.534 | 5.564 | 5.438 | 5.462 | 416,474 | -0.08(-1.52%) |
Dec 06, 2018 | 5.510 | 5.558 | 5.426 | 5.546 | 565,255 | -0.04(-0.65%) |
Dec 04, 2018 | 5.661 | 5.673 | 5.552 | 5.582 | 817,339 | -0.08(-1.49%) |
Dec 03, 2018 | 5.721 | 5.721 | 5.667 | 5.667 | 395,959 | +0.04(+0.64%) |
Nov 30, 2018 | 5.588 | 5.649 | 5.576 | 5.631 | 278,645 | +0.05(+0.86%) |
Nov 29, 2018 | 5.619 | 5.622 | 5.558 | 5.582 | 463,503 | -0.02(-0.43%) |
Nov 28, 2018 | 5.528 | 5.619 | 5.520 | 5.606 | 307,113 | +0.08(+1.53%) |
Nov 27, 2018 | 5.486 | 5.522 | 5.450 | 5.522 | 299,132 | +0.02(+0.33%) |
Nov 26, 2018 | 5.492 | 5.516 | 5.474 | 5.504 | 288,242 | +0.05(+0.99%) |
Nov 23, 2018 | 5.462 | 5.474 | 5.432 | 5.450 | 307,706 | -0.02(-0.44%) |
Nov 21, 2018 | 5.474 | 5.474 | 5.474 | 0 | +0.04(+0.73%) | |
Nov 20, 2018 | 5.422 | 5.452 | 5.375 | 5.434 | 723,000 | -0.06(-1.09%) |
Nov 19, 2018 | 5.524 | 5.530 | 5.452 | 5.494 | 684,737 | -0.03(-0.54%) |
Nov 16, 2018 | 5.470 | 5.527 | 5.452 | 5.524 | 396,872 | +0.05(+0.98%) |
Nov 15, 2018 | 5.476 | 5.499 | 5.434 | 5.470 | 317,937 | -0.02(-0.33%) |
Nov 14, 2018 | 5.560 | 5.581 | 5.446 | 5.488 | 268,376 | -0.07(-1.18%) |
Nov 13, 2018 | 5.542 | 5.560 | 5.512 | 5.554 | 184,135 | +0.01(+0.22%) |
Nov 12, 2018 | 5.572 | 5.572 | 5.533 | 5.542 | 165,614 | -0.05(-0.96%) |
Nov 09, 2018 | 5.631 | 5.631 | 5.578 | 5.595 | 312,139 | -0.07(-1.16%) |
Nov 08, 2018 | 5.655 | 5.667 | 5.613 | 5.661 | 218,417 | -0.01(-0.11%) |
Nov 07, 2018 | 5.619 | 5.679 | 5.607 | 5.667 | 370,402 | +0.08(+1.50%) |
Nov 06, 2018 | 5.554 | 5.590 | 5.524 | 5.584 | 216,416 | +0.04(+0.75%) |
Nov 05, 2018 | 5.524 | 5.548 | 5.506 | 5.542 | 153,124 | +0.03(+0.54%) |
Nov 02, 2018 | 5.566 | 5.572 | 5.470 | 5.512 | 450,626 | -0.02(-0.32%) |
Nov 01, 2018 | 5.506 | 5.542 | 5.480 | 5.530 | 228,489 | +0.05(+0.87%) |
Oct 31, 2018 | 5.536 | 5.566 | 5.482 | 5.482 | 742,673 | -0.02(-0.33%) |
Oct 30, 2018 | 5.452 | 5.500 | 5.428 | 5.500 | 278,768 | +0.05(+0.88%) |
Oct 29, 2018 | 5.506 | 5.637 | 5.404 | 5.452 | 463,832 | -0.01(-0.11%) |
Oct 26, 2018 | 5.494 | 5.494 | 5.404 | 5.458 | 584,759 | -0.10(-1.72%) |
Oct 25, 2018 | 5.518 | 5.590 | 5.482 | 5.554 | 812,658 | +0.07(+1.20%) |
Oct 24, 2018 | 5.625 | 5.655 | 5.476 | 5.488 | 490,566 | -0.13(-2.23%) |
Oct 23, 2018 | 5.601 | 5.631 | 5.512 | 5.613 | 381,664 | -0.05(-0.89%) |
Oct 22, 2018 | 5.681 | 5.693 | 5.622 | 5.664 | 315,606 | +0.00(+0.00%) |
Oct 19, 2018 | 5.664 | 5.711 | 5.646 | 5.664 | 193,274 | +0.02(+0.31%) |
Oct 18, 2018 | 5.669 | 5.669 | 5.592 | 5.646 | 327,238 | -0.03(-0.52%) |
Oct 17, 2018 | 5.699 | 5.729 | 5.614 | 5.675 | 359,274 | -0.02(-0.42%) |
Oct 16, 2018 | 5.628 | 5.699 | 5.625 | 5.699 | 228,524 | +0.11(+1.91%) |
Oct 15, 2018 | 5.634 | 5.634 | 5.569 | 5.592 | 273,339 | -0.02(-0.42%) |
Oct 12, 2018 | 5.551 | 5.669 | 5.527 | 5.616 | 678,233 | +0.17(+3.04%) |
Oct 11, 2018 | 5.498 | 5.592 | 5.391 | 5.450 | 559,416 | -0.06(-1.08%) |
Oct 10, 2018 | 5.735 | 5.735 | 5.510 | 5.510 | 675,730 | -0.24(-4.12%) |
Oct 09, 2018 | 5.764 | 5.768 | 5.743 | 5.746 | 288,310 | +0.02(+0.31%) |
Oct 08, 2018 | 5.723 | 5.752 | 5.664 | 5.729 | 392,052 | +0.01(+0.10%) |
Oct 05, 2018 | 5.818 | 5.829 | 5.675 | 5.723 | 629,282 | -0.08(-1.43%) |
Oct 04, 2018 | 5.918 | 5.918 | 5.741 | 5.806 | 1,372,486 | -0.11(-1.90%) |
Oct 03, 2018 | 5.948 | 5.960 | 5.918 | 5.918 | 292,594 | -0.01(-0.10%) |
Oct 02, 2018 | 5.936 | 5.942 | 5.912 | 5.924 | 242,810 | +0.00(+0.00%) |
Oct 01, 2018 | 5.906 | 5.952 | 5.889 | 5.924 | 301,020 | +0.04(+0.60%) |
Sep 28, 2018 | 5.883 | 5.912 | 5.865 | 5.889 | 510,278 | +0.01(+0.20%) |
Sep 27, 2018 | 5.883 | 5.901 | 5.865 | 5.877 | 322,891 | +0.01(+0.10%) |
Sep 26, 2018 | 5.906 | 5.918 | 5.853 | 5.871 | 309,514 | -0.02(-0.40%) |
Sep 25, 2018 | 5.871 | 5.918 | 5.871 | 5.895 | 363,628 | +0.02(+0.40%) |
Sep 24, 2018 | 5.877 | 5.889 | 5.859 | 5.871 | 214,070 | -0.02(-0.30%) |
Sep 21, 2018 | 5.906 | 5.912 | 5.865 | 5.889 | 235,643 | -0.02(-0.30%) |
Sep 20, 2018 | 5.865 | 5.906 | 5.865 | 5.906 | 301,439 | +0.06(+0.97%) |
Sep 19, 2018 | 5.855 | 5.855 | 5.826 | 5.850 | 310,588 | +0.00(+0.00%) |
Sep 18, 2018 | 5.832 | 5.861 | 5.832 | 5.850 | 382,036 | +0.04(+0.61%) |
Sep 17, 2018 | 5.855 | 5.855 | 5.808 | 5.814 | 390,803 | -0.04(-0.60%) |
Sep 14, 2018 | 5.885 | 5.891 | 5.850 | 5.850 | 234,735 | -0.01(-0.20%) |
Sep 13, 2018 | 5.867 | 5.891 | 5.861 | 5.861 | 279,780 | -0.01(-0.10%) |
Sep 12, 2018 | 5.861 | 5.873 | 5.844 | 5.867 | 323,024 | +0.02(+0.30%) |
Sep 11, 2018 | 5.814 | 5.861 | 5.803 | 5.850 | 316,999 | +0.04(+0.61%) |
Sep 10, 2018 | 5.808 | 5.832 | 5.799 | 5.814 | 176,837 | +0.03(+0.51%) |
Sep 07, 2018 | 5.785 | 5.803 | 5.773 | 5.785 | 160,572 | -0.01(-0.20%) |
Sep 06, 2018 | 5.826 | 5.826 | 5.756 | 5.797 | 585,412 | -0.02(-0.30%) |
Sep 05, 2018 | 5.820 | 5.826 | 5.797 | 5.814 | 327,853 | -0.01(-0.10%) |
Sep 04, 2018 | 5.814 | 5.826 | 5.791 | 5.820 | 305,836 | +0.01(+0.10%) |
Aug 31, 2018 | 5.814 | 5.814 | 5.814 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.826 | 5.832 | 5.797 | 5.814 | 248,997 | -0.01(-0.10%) |
Aug 29, 2018 | 5.797 | 5.826 | 5.797 | 5.820 | 356,093 | +0.01(+0.20%) |
Aug 28, 2018 | 5.808 | 5.808 | 5.773 | 5.808 | 278,188 | +0.02(+0.41%) |
Aug 27, 2018 | 5.814 | 5.816 | 5.773 | 5.785 | 335,514 | -0.01(-0.20%) |
Aug 24, 2018 | 5.791 | 5.814 | 5.761 | 5.797 | 218,916 | +0.02(+0.31%) |
Aug 23, 2018 | 5.773 | 5.799 | 5.761 | 5.779 | 267,234 | -0.01(-0.14%) |
Aug 22, 2018 | 5.787 | 5.805 | 5.768 | 5.787 | 278,246 | +0.01(+0.20%) |
Aug 21, 2018 | 5.787 | 5.805 | 5.770 | 5.776 | 285,389 | -0.01(-0.10%) |
Aug 20, 2018 | 5.787 | 5.793 | 5.770 | 5.781 | 282,482 | -0.01(-0.10%) |
Aug 17, 2018 | 5.758 | 5.787 | 5.752 | 5.787 | 242,546 | +0.04(+0.61%) |
Aug 16, 2018 | 5.717 | 5.770 | 5.717 | 5.752 | 345,892 | +0.05(+0.82%) |
Aug 15, 2018 | 5.746 | 5.746 | 5.676 | 5.706 | 517,896 | -0.05(-0.91%) |
Aug 14, 2018 | 5.764 | 5.770 | 5.741 | 5.758 | 258,515 | +0.01(+0.10%) |
Aug 13, 2018 | 5.746 | 5.776 | 5.729 | 5.752 | 234,802 | +0.00(+0.00%) |
Aug 10, 2018 | 5.752 | 5.764 | 5.735 | 5.752 | 182,553 | +0.00(+0.00%) |
Aug 09, 2018 | 5.764 | 5.787 | 5.752 | 5.752 | 350,328 | -0.01(-0.10%) |
Aug 08, 2018 | 5.758 | 5.776 | 5.746 | 5.758 | 223,808 | -0.01(-0.10%) |
Aug 07, 2018 | 5.752 | 5.776 | 5.746 | 5.764 | 298,392 | +0.00(+0.00%) |
Aug 06, 2018 | 5.735 | 5.764 | 5.729 | 5.764 | 283,905 | +0.04(+0.61%) |
Aug 03, 2018 | 5.758 | 5.758 | 5.700 | 5.729 | 676,731 | -0.03(-0.51%) |
Aug 02, 2018 | 5.711 | 5.758 | 5.702 | 5.758 | 235,755 | +0.03(+0.61%) |
Aug 01, 2018 | 5.723 | 5.741 | 5.711 | 5.723 | 294,844 | +0.01(+0.10%) |
Jul 31, 2018 | 5.688 | 5.717 | 5.682 | 5.717 | 328,261 | +0.04(+0.62%) |
Jul 30, 2018 | 5.711 | 5.723 | 5.659 | 5.682 | 291,527 | -0.03(-0.51%) |
Jul 27, 2018 | 5.706 | 5.729 | 5.688 | 5.711 | 515,947 | +0.04(+0.62%) |
Jul 26, 2018 | 5.711 | 5.717 | 5.636 | 5.676 | 731,516 | -0.04(-0.61%) |
Jul 25, 2018 | 5.741 | 5.746 | 5.688 | 5.711 | 479,229 | -0.02(-0.31%) |
Jul 24, 2018 | 5.735 | 5.752 | 5.706 | 5.729 | 588,715 | +0.01(+0.10%) |
Jul 23, 2018 | 5.694 | 5.723 | 5.691 | 5.723 | 455,768 | +0.03(+0.57%) |
Jul 20, 2018 | 5.685 | 5.702 | 5.673 | 5.690 | 201,878 | +0.02(+0.41%) |
Jul 19, 2018 | 5.673 | 5.690 | 5.667 | 5.667 | 334,617 | +0.00(+0.00%) |
Jul 18, 2018 | 5.633 | 5.696 | 5.609 | 5.667 | 712,306 | +0.05(+0.82%) |
Jul 17, 2018 | 5.569 | 5.621 | 5.546 | 5.621 | 395,289 | +0.05(+0.94%) |
Jul 16, 2018 | 5.586 | 5.586 | 5.551 | 5.569 | 291,893 | +0.01(+0.21%) |
Jul 13, 2018 | 5.586 | 5.603 | 5.557 | 5.557 | 413,288 | -0.02(-0.42%) |
Jul 12, 2018 | 5.551 | 5.592 | 5.546 | 5.580 | 196,917 | +0.05(+0.94%) |
Jul 11, 2018 | 5.540 | 5.569 | 5.523 | 5.528 | 329,036 | -0.02(-0.31%) |
Jul 10, 2018 | 5.557 | 5.563 | 5.546 | 5.546 | 220,789 | +0.01(+0.10%) |
Jul 09, 2018 | 5.534 | 5.554 | 5.511 | 5.540 | 338,179 | +0.03(+0.63%) |
Jul 06, 2018 | 5.523 | 5.528 | 5.499 | 5.505 | 253,293 | -0.01(-0.10%) |
Jul 05, 2018 | 5.476 | 5.528 | 5.476 | 5.511 | 402,529 | +0.04(+0.74%) |
Jul 03, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.459 | 5.494 | 5.444 | 5.441 | 474,837 | -0.02(-0.32%) |
Jun 29, 2018 | 5.482 | 5.505 | 5.459 | 5.459 | 554,539 | +0.01(+0.11%) |
Jun 28, 2018 | 5.482 | 5.489 | 5.424 | 5.453 | 824,591 | -0.02(-0.42%) |
Jun 27, 2018 | 5.546 | 5.557 | 5.470 | 5.476 | 396,823 | -0.06(-1.05%) |
Jun 26, 2018 | 5.540 | 5.557 | 5.523 | 5.534 | 364,889 | -0.02(-0.31%) |
Jun 25, 2018 | 5.557 | 5.569 | 5.528 | 5.551 | 650,162 | -0.02(-0.31%) |
Jun 22, 2018 | 5.546 | 5.586 | 5.540 | 5.569 | 271,312 | +0.05(+0.84%) |
Jun 21, 2018 | 5.563 | 5.586 | 5.523 | 5.523 | 521,032 | -0.02(-0.36%) |
Jun 20, 2018 | 5.594 | 5.611 | 5.542 | 5.542 | 703,618 | -0.03(-0.62%) |
Jun 19, 2018 | 5.571 | 5.588 | 5.525 | 5.577 | 381,477 | -0.01(-0.21%) |
Jun 18, 2018 | 5.565 | 5.594 | 5.554 | 5.588 | 379,079 | +0.01(+0.21%) |
Jun 15, 2018 | 5.588 | 5.536 | 5.577 | 422,328 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.571 | 5.594 | 5.526 | 5.577 | 795,519 | +0.01(+0.21%) |
Jun 13, 2018 | 5.548 | 5.571 | 5.548 | 5.565 | 544,927 | +0.02(+0.41%) |
Jun 12, 2018 | 5.491 | 5.554 | 5.479 | 5.542 | 670,831 | +0.06(+1.15%) |
Jun 11, 2018 | 5.427 | 5.500 | 5.422 | 5.479 | 1,172,689 | +0.06(+1.17%) |
Jun 08, 2018 | 5.410 | 5.427 | 5.399 | 5.416 | 207,630 | +0.02(+0.32%) |
Jun 07, 2018 | 5.427 | 5.439 | 5.393 | 5.399 | 787,055 | +0.00(+0.00%) |
Jun 06, 2018 | 5.393 | 5.399 | 618,888 | -0.03(-0.53%) | ||
Jun 05, 2018 | 5.422 | 5.433 | 5.418 | 5.427 | 399,219 | +0.01(+0.11%) |
Jun 04, 2018 | 5.393 | 5.427 | 5.393 | 5.422 | 681,125 | +0.04(+0.75%) |
Jun 01, 2018 | 5.364 | 5.410 | 5.364 | 5.381 | 289,720 | +0.03(+0.54%) |
May 31, 2018 | 5.399 | 5.399 | 5.353 | 5.353 | 413,739 | -0.03(-0.64%) |
May 30, 2018 | 5.358 | 5.393 | 5.358 | 5.387 | 241,282 | +0.05(+0.86%) |
May 29, 2018 | 5.324 | 5.341 | 5.307 | 5.341 | 391,004 | +0.02(+0.32%) |
May 25, 2018 | 5.324 | 5.324 | 5.324 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.347 | 5.376 | 5.330 | 5.370 | 493,704 | +0.02(+0.43%) |
May 23, 2018 | 5.353 | 5.364 | 5.325 | 5.347 | 221,192 | -0.01(-0.26%) |
May 22, 2018 | 5.366 | 5.378 | 5.355 | 5.361 | 351,772 | -0.01(-0.21%) |
May 21, 2018 | 5.332 | 5.372 | 5.332 | 5.372 | 312,557 | +0.05(+0.96%) |
May 18, 2018 | 5.344 | 5.352 | 5.315 | 5.321 | 408,340 | -0.01(-0.21%) |
May 17, 2018 | 5.366 | 5.373 | 5.332 | 5.332 | 376,078 | -0.03(-0.64%) |
May 16, 2018 | 5.349 | 5.378 | 5.348 | 5.366 | 429,671 | +0.02(+0.32%) |
May 15, 2018 | 5.332 | 5.355 | 5.315 | 5.349 | 294,196 | +0.01(+0.21%) |
May 14, 2018 | 5.344 | 5.366 | 5.332 | 5.338 | 244,351 | +0.01(+0.11%) |
May 11, 2018 | 5.338 | 5.349 | 5.321 | 5.332 | 226,428 | +0.01(+0.21%) |
May 10, 2018 | 5.327 | 5.355 | 5.315 | 5.321 | 307,712 | +0.01(+0.21%) |
May 09, 2018 | 5.275 | 5.321 | 5.275 | 5.309 | 199,689 | +0.04(+0.76%) |
May 08, 2018 | 5.287 | 5.309 | 5.264 | 5.270 | 265,020 | -0.02(-0.43%) |
May 07, 2018 | 5.258 | 5.301 | 5.253 | 5.292 | 426,008 | +0.05(+0.87%) |
May 04, 2018 | 5.201 | 5.252 | 5.201 | 5.247 | 244,154 | +0.03(+0.66%) |
May 03, 2018 | 5.247 | 5.247 | 5.201 | 5.213 | 409,793 | -0.05(-0.97%) |
May 02, 2018 | 5.258 | 5.264 | 5.247 | 5.264 | 213,611 | +0.01(+0.11%) |