Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.408 | 5.422 | 5.319 | 5.346 | 340,953 | +0.03(+0.52%) |
Jan 30, 2019 | 5.360 | 5.367 | 5.250 | 5.319 | 483,129 | +0.08(+1.44%) |
Jan 29, 2019 | 5.319 | 5.346 | 5.222 | 5.243 | 311,263 | -0.01(-0.26%) |
Jan 28, 2019 | 5.174 | 5.277 | 5.174 | 5.257 | 451,397 | +0.08(+1.59%) |
Jan 25, 2019 | 5.215 | 5.264 | 5.160 | 5.174 | 658,081 | +0.05(+0.94%) |
Jan 24, 2019 | 5.298 | 5.339 | 5.099 | 5.126 | 645,886 | -0.25(-4.60%) |
Jan 23, 2019 | 5.312 | 5.387 | 5.298 | 5.373 | 746,193 | +0.24(+4.69%) |
Jan 22, 2019 | 5.277 | 5.284 | 5.112 | 5.133 | 433,957 | -0.21(-3.98%) |
Jan 18, 2019 | 5.305 | 5.380 | 5.267 | 5.346 | 583,279 | +0.05(+0.91%) |
Jan 17, 2019 | 5.215 | 5.346 | 5.215 | 5.298 | 197,385 | +0.01(+0.13%) |
Jan 16, 2019 | 5.277 | 5.319 | 5.236 | 5.291 | 305,294 | -0.03(-0.65%) |
Jan 15, 2019 | 5.291 | 5.339 | 5.270 | 5.325 | 188,681 | +0.10(+1.97%) |
Jan 14, 2019 | 5.167 | 5.257 | 5.160 | 5.222 | 161,401 | -0.05(-0.91%) |
Jan 11, 2019 | 5.257 | 5.277 | 5.202 | 5.270 | 284,363 | -0.03(-0.65%) |
Jan 10, 2019 | 5.346 | 5.373 | 5.270 | 5.305 | 306,722 | -0.08(-1.40%) |
Jan 09, 2019 | 5.435 | 5.456 | 5.298 | 5.380 | 571,353 | +0.12(+2.35%) |
Jan 08, 2019 | 5.325 | 5.353 | 5.253 | 5.257 | 530,071 | +0.05(+0.92%) |
Jan 07, 2019 | 5.181 | 5.267 | 5.164 | 5.209 | 548,642 | +0.08(+1.47%) |
Jan 04, 2019 | 5.085 | 5.195 | 5.044 | 5.133 | 367,169 | +0.13(+2.61%) |
Jan 03, 2019 | 5.023 | 5.078 | 4.989 | 5.002 | 331,944 | +0.05(+0.97%) |
Jan 02, 2019 | 4.810 | 5.037 | 4.769 | 4.954 | 830,077 | +0.19(+4.04%) |
Dec 31, 2018 | 4.865 | 4.865 | 4.745 | 4.762 | 606,710 | -0.05(-1.00%) |
Dec 28, 2018 | 4.899 | 4.906 | 4.789 | 4.810 | 465,983 | +0.03(+0.57%) |
Dec 27, 2018 | 4.810 | 4.831 | 4.652 | 4.783 | 693,638 | -0.20(-4.00%) |
Dec 26, 2018 | 4.831 | 4.982 | 4.714 | 4.982 | 540,006 | +0.18(+3.72%) |
Dec 24, 2018 | 4.831 | 4.831 | 4.769 | 4.803 | 259,478 | -0.03(-0.71%) |
Dec 21, 2018 | 4.920 | 4.996 | 4.831 | 4.838 | 878,121 | +0.01(+0.14%) |
Dec 20, 2018 | 5.016 | 5.044 | 4.810 | 4.831 | 932,787 | -0.18(-3.57%) |
Dec 19, 2018 | 5.085 | 5.215 | 4.989 | 5.009 | 830,911 | -0.11(-2.15%) |
Dec 18, 2018 | 5.264 | 5.277 | 5.112 | 5.119 | 602,520 | -0.16(-2.99%) |
Dec 17, 2018 | 5.449 | 5.480 | 5.243 | 5.277 | 633,874 | -0.21(-3.76%) |
Dec 14, 2018 | 5.580 | 5.624 | 5.470 | 5.483 | 664,339 | -0.19(-3.39%) |
Dec 13, 2018 | 5.738 | 5.779 | 5.676 | 5.676 | 392,769 | -0.13(-2.25%) |
Dec 12, 2018 | 5.793 | 5.875 | 5.793 | 5.806 | 273,683 | +0.12(+2.18%) |
Dec 11, 2018 | 5.717 | 5.738 | 5.662 | 5.683 | 413,437 | +0.10(+1.85%) |
Dec 10, 2018 | 5.621 | 5.676 | 5.528 | 5.580 | 566,897 | -0.21(-3.68%) |
Dec 07, 2018 | 5.827 | 5.916 | 5.793 | 5.793 | 561,159 | +0.12(+2.06%) |
Dec 06, 2018 | 5.738 | 5.765 | 5.583 | 5.676 | 711,119 | -0.25(-4.29%) |
Dec 04, 2018 | 6.109 | 6.116 | 5.930 | 5.930 | 378,520 | -0.21(-3.36%) |
Dec 03, 2018 | 6.109 | 6.150 | 6.068 | 6.136 | 583,434 | +0.12(+1.94%) |
Nov 30, 2018 | 6.047 | 6.074 | 5.989 | 6.019 | 670,160 | -0.30(-4.78%) |
Nov 29, 2018 | 6.356 | 6.404 | 6.301 | 6.322 | 584,327 | +0.04(+0.66%) |
Nov 28, 2018 | 6.184 | 6.339 | 6.171 | 6.281 | 904,954 | +0.08(+1.33%) |
Nov 27, 2018 | 6.095 | 6.219 | 6.054 | 6.198 | 997,654 | +0.45(+7.89%) |
Nov 26, 2018 | 5.669 | 5.786 | 5.669 | 5.745 | 581,019 | +0.12(+2.08%) |
Nov 23, 2018 | 5.532 | 5.641 | 5.525 | 5.628 | 486,648 | -0.16(-2.73%) |
Nov 21, 2018 | 5.786 | 5.786 | 5.786 | 0 | +0.20(+3.57%) | |
Nov 20, 2018 | 5.648 | 5.655 | 5.518 | 5.587 | 961,526 | -0.20(-3.44%) |
Nov 19, 2018 | 5.875 | 5.889 | 5.717 | 5.786 | 1,165,922 | -0.20(-3.33%) |
Nov 16, 2018 | 5.855 | 5.999 | 5.848 | 5.985 | 827,477 | +0.10(+1.75%) |
Nov 15, 2018 | 5.751 | 5.889 | 5.738 | 5.882 | 510,511 | +0.16(+2.76%) |
Nov 14, 2018 | 5.745 | 5.806 | 5.669 | 5.724 | 846,505 | +0.09(+1.59%) |
Nov 13, 2018 | 5.861 | 5.882 | 5.628 | 5.635 | 958,096 | -0.19(-3.30%) |
Nov 12, 2018 | 6.033 | 6.040 | 5.820 | 5.827 | 1,201,661 | -0.28(-4.61%) |
Nov 09, 2018 | 6.136 | 6.164 | 6.074 | 6.109 | 605,691 | -0.11(-1.77%) |
Nov 08, 2018 | 6.246 | 6.260 | 6.184 | 6.219 | 1,095,959 | -0.19(-3.00%) |
Nov 07, 2018 | 6.439 | 6.466 | 6.349 | 6.411 | 880,572 | -0.01(-0.21%) |
Nov 06, 2018 | 6.329 | 6.425 | 6.322 | 6.425 | 890,280 | +0.03(+0.54%) |
Nov 05, 2018 | 6.459 | 6.487 | 6.260 | 6.390 | 1,973,390 | -0.16(-2.41%) |
Nov 02, 2018 | 6.459 | 6.590 | 6.449 | 6.549 | 1,828,134 | +0.12(+1.93%) |
Nov 01, 2018 | 6.425 | 6.459 | 6.342 | 6.425 | 1,611,472 | +0.10(+1.63%) |
Oct 31, 2018 | 6.336 | 6.445 | 6.260 | 6.322 | 2,945,036 | +0.08(+1.32%) |
Oct 30, 2018 | 6.226 | 6.342 | 6.153 | 6.239 | 1,610,935 | -0.04(-0.66%) |
Oct 29, 2018 | 6.281 | 6.445 | 6.219 | 6.281 | 1,961,221 | +0.13(+2.12%) |
Oct 26, 2018 | 5.958 | 6.164 | 5.937 | 6.150 | 1,382,670 | +0.18(+2.99%) |
Oct 25, 2018 | 5.985 | 6.026 | 5.923 | 5.971 | 1,071,249 | +0.11(+1.88%) |
Oct 24, 2018 | 5.951 | 6.023 | 5.861 | 5.861 | 1,152,489 | -0.16(-2.74%) |
Oct 23, 2018 | 5.958 | 6.050 | 5.923 | 6.026 | 1,252,939 | -0.16(-2.66%) |
Oct 22, 2018 | 6.143 | 6.191 | 6.109 | 6.191 | 784,456 | +0.01(+0.11%) |
Oct 19, 2018 | 6.253 | 6.281 | 6.157 | 6.184 | 775,814 | -0.01(-0.11%) |
Oct 18, 2018 | 6.246 | 6.287 | 6.184 | 6.191 | 499,117 | -0.11(-1.74%) |
Oct 17, 2018 | 6.384 | 6.384 | 6.260 | 6.301 | 732,436 | -0.07(-1.08%) |
Oct 16, 2018 | 6.253 | 6.432 | 6.246 | 6.370 | 710,467 | +0.12(+1.98%) |
Oct 15, 2018 | 6.219 | 6.258 | 6.184 | 6.246 | 357,720 | +0.07(+1.11%) |
Oct 12, 2018 | 6.143 | 6.260 | 6.122 | 6.177 | 681,366 | +0.05(+0.90%) |
Oct 11, 2018 | 5.964 | 6.181 | 5.951 | 6.122 | 2,842,198 | -0.09(-1.44%) |
Oct 10, 2018 | 6.322 | 6.363 | 6.198 | 6.212 | 2,275,583 | -0.19(-2.90%) |
Oct 09, 2018 | 6.260 | 6.425 | 6.232 | 6.397 | 937,146 | +0.15(+2.42%) |
Oct 08, 2018 | 6.212 | 6.270 | 6.177 | 6.246 | 497,547 | -0.06(-0.98%) |
Oct 05, 2018 | 6.294 | 6.342 | 6.274 | 6.308 | 594,340 | -0.03(-0.54%) |
Oct 04, 2018 | 6.260 | 6.349 | 6.246 | 6.342 | 1,164,287 | +0.06(+0.98%) |
Oct 03, 2018 | 6.219 | 6.322 | 6.212 | 6.281 | 754,759 | +0.08(+1.33%) |
Oct 02, 2018 | 6.129 | 6.260 | 6.129 | 6.198 | 1,136,748 | -0.03(-0.55%) |
Oct 01, 2018 | 6.122 | 6.253 | 6.122 | 6.232 | 1,536,986 | +0.25(+4.25%) |
Sep 28, 2018 | 5.909 | 6.013 | 5.841 | 5.978 | 709,016 | +0.07(+1.16%) |
Sep 27, 2018 | 6.047 | 6.047 | 5.875 | 5.909 | 985,093 | +0.00(+0.00%) |
Sep 26, 2018 | 6.081 | 6.081 | 5.875 | 5.909 | 450,144 | -0.16(-2.72%) |
Sep 25, 2018 | 6.006 | 6.074 | 6.006 | 6.074 | 592,908 | +0.14(+2.30%) |
Sep 24, 2018 | 5.972 | 6.074 | 5.938 | 5.938 | 387,072 | +0.03(+0.58%) |
Sep 21, 2018 | 5.836 | 5.938 | 5.836 | 5.904 | 440,136 | +0.10(+1.76%) |
Sep 20, 2018 | 5.870 | 5.904 | 5.784 | 5.801 | 605,604 | +0.07(+1.19%) |
Sep 19, 2018 | 5.767 | 5.801 | 5.699 | 5.733 | 393,386 | +0.03(+0.60%) |
Sep 18, 2018 | 5.631 | 5.716 | 5.631 | 5.699 | 772,327 | +0.17(+3.09%) |
Sep 17, 2018 | 5.631 | 5.665 | 5.494 | 5.528 | 346,636 | -0.07(-1.22%) |
Sep 14, 2018 | 5.631 | 5.665 | 5.563 | 5.597 | 580,205 | +0.00(+0.00%) |
Sep 13, 2018 | 5.631 | 5.665 | 5.597 | 5.597 | 262,872 | -0.03(-0.61%) |
Sep 12, 2018 | 5.665 | 5.732 | 5.631 | 5.631 | 487,384 | -0.07(-1.20%) |
Sep 11, 2018 | 5.597 | 5.733 | 5.563 | 5.699 | 399,128 | +0.07(+1.21%) |
Sep 10, 2018 | 5.597 | 5.665 | 5.597 | 5.631 | 249,155 | +0.10(+1.85%) |
Sep 07, 2018 | 5.528 | 5.597 | 5.494 | 5.528 | 787,673 | -0.03(-0.61%) |
Sep 06, 2018 | 5.597 | 5.665 | 5.563 | 5.563 | 523,798 | -0.07(-1.21%) |
Sep 05, 2018 | 5.665 | 5.699 | 5.580 | 5.631 | 636,292 | -0.10(-1.79%) |
Sep 04, 2018 | 5.836 | 5.870 | 5.699 | 5.733 | 699,800 | -0.20(-3.45%) |
Aug 31, 2018 | 5.938 | 5.938 | 5.938 | 0 | -0.03(-0.57%) | |
Aug 30, 2018 | 5.904 | 6.040 | 5.870 | 5.972 | 735,759 | +0.10(+1.74%) |
Aug 29, 2018 | 5.870 | 5.904 | 5.836 | 5.870 | 422,238 | +0.00(+0.00%) |
Aug 28, 2018 | 5.870 | 5.972 | 5.801 | 5.870 | 659,963 | -0.03(-0.58%) |
Aug 27, 2018 | 5.836 | 5.972 | 5.818 | 5.904 | 565,967 | +0.10(+1.76%) |
Aug 24, 2018 | 5.801 | 5.853 | 5.750 | 5.801 | 743,132 | +0.00(+0.00%) |
Aug 23, 2018 | 5.801 | 5.836 | 5.767 | 5.801 | 578,295 | +0.03(+0.59%) |
Aug 22, 2018 | 5.870 | 5.904 | 5.733 | 5.767 | 1,079,558 | +0.03(+0.60%) |
Aug 21, 2018 | 5.699 | 5.801 | 5.648 | 5.733 | 1,443,276 | +0.10(+1.82%) |
Aug 20, 2018 | 5.494 | 5.665 | 5.485 | 5.631 | 880,617 | +0.17(+3.13%) |
Aug 17, 2018 | 5.358 | 5.563 | 5.324 | 5.460 | 1,253,156 | +0.14(+2.56%) |
Aug 16, 2018 | 5.290 | 5.341 | 5.255 | 5.324 | 890,999 | +0.03(+0.65%) |
Aug 15, 2018 | 5.290 | 5.358 | 5.204 | 5.290 | 1,458,703 | -0.20(-3.73%) |
Aug 14, 2018 | 5.528 | 5.563 | 5.460 | 5.494 | 702,554 | +0.00(+0.00%) |
Aug 13, 2018 | 5.597 | 5.665 | 5.460 | 5.494 | 749,633 | -0.20(-3.59%) |
Aug 10, 2018 | 5.528 | 5.767 | 5.528 | 5.699 | 674,855 | -0.10(-1.76%) |
Aug 09, 2018 | 6.006 | 6.040 | 5.767 | 5.801 | 1,566,787 | +0.00(+0.00%) |
Aug 08, 2018 | 5.801 | 5.801 | 5.767 | 5.801 | 547,184 | +0.00(+0.00%) |
Aug 07, 2018 | 5.767 | 5.801 | 5.733 | 5.801 | 685,738 | +0.07(+1.19%) |
Aug 06, 2018 | 5.733 | 5.784 | 5.682 | 5.733 | 830,155 | +0.00(+0.00%) |
Aug 03, 2018 | 5.767 | 5.801 | 5.665 | 5.733 | 1,121,438 | -0.07(-1.18%) |
Aug 02, 2018 | 5.801 | 5.836 | 5.767 | 5.801 | 626,748 | +0.00(+0.00%) |
Aug 01, 2018 | 5.801 | 5.870 | 5.767 | 5.801 | 1,869,684 | +0.03(+0.59%) |
Jul 31, 2018 | 5.767 | 5.818 | 5.733 | 5.767 | 857,314 | +0.00(+0.00%) |
Jul 30, 2018 | 5.767 | 5.818 | 5.733 | 5.767 | 1,019,582 | +0.00(+0.00%) |
Jul 27, 2018 | 5.836 | 5.887 | 5.767 | 5.767 | 1,879,368 | -0.03(-0.59%) |
Jul 26, 2018 | 5.801 | 5.904 | 5.767 | 5.801 | 2,070,060 | +0.00(+0.00%) |
Jul 25, 2018 | 5.801 | 5.853 | 5.699 | 5.801 | 852,335 | +0.00(+0.00%) |
Jul 24, 2018 | 5.836 | 5.904 | 5.767 | 5.801 | 2,821,520 | +0.03(+0.59%) |
Jul 23, 2018 | 5.801 | 5.836 | 5.733 | 5.767 | 1,794,773 | +0.00(+0.00%) |
Jul 20, 2018 | 5.836 | 5.836 | 5.733 | 5.767 | 963,421 | -0.07(-1.17%) |
Jul 19, 2018 | 5.836 | 5.938 | 5.801 | 5.836 | 2,214,653 | -0.03(-0.58%) |
Jul 18, 2018 | 5.801 | 5.904 | 5.767 | 5.870 | 1,962,870 | +0.07(+1.18%) |
Jul 17, 2018 | 5.870 | 5.870 | 5.699 | 5.801 | 2,479,067 | -0.14(-2.30%) |
Jul 16, 2018 | 6.074 | 6.074 | 5.887 | 5.938 | 1,606,489 | +0.00(+0.00%) |
Jul 13, 2018 | 6.040 | 6.040 | 5.938 | 5.938 | 526,851 | -0.14(-2.25%) |
Jul 12, 2018 | 6.177 | 6.177 | 6.040 | 6.074 | 2,408,288 | -0.14(-2.20%) |
Jul 11, 2018 | 6.279 | 6.313 | 6.177 | 6.211 | 610,791 | -0.10(-1.62%) |
Jul 10, 2018 | 6.211 | 6.347 | 6.177 | 6.313 | 768,780 | +0.17(+2.78%) |
Jul 09, 2018 | 6.177 | 6.194 | 6.126 | 6.143 | 1,006,871 | +0.03(+0.56%) |
Jul 06, 2018 | 6.109 | 6.177 | 6.074 | 6.109 | 672,090 | +0.00(+0.00%) |
Jul 05, 2018 | 6.211 | 6.211 | 6.074 | 6.109 | 611,465 | -0.03(-0.56%) |
Jul 03, 2018 | 6.143 | 6.143 | 6.143 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.245 | 6.279 | 6.126 | 6.211 | 1,030,557 | -0.07(-1.09%) |
Jun 29, 2018 | 6.313 | 6.313 | 6.211 | 6.279 | 659,409 | +0.03(+0.55%) |
Jun 28, 2018 | 6.313 | 6.330 | 6.211 | 6.245 | 798,537 | -0.17(-2.66%) |
Jun 27, 2018 | 6.484 | 6.569 | 6.382 | 6.416 | 540,091 | +0.00(+0.00%) |
Jun 26, 2018 | 6.518 | 6.518 | 6.399 | 6.416 | 588,526 | -0.14(-2.08%) |
Jun 25, 2018 | 6.586 | 6.672 | 6.484 | 6.552 | 427,349 | -0.10(-1.54%) |
Jun 22, 2018 | 6.723 | 6.893 | 6.655 | 6.655 | 1,317,054 | -0.03(-0.51%) |
Jun 21, 2018 | 6.620 | 6.723 | 6.552 | 6.689 | 1,051,803 | +0.07(+1.03%) |
Jun 20, 2018 | 6.416 | 6.655 | 6.416 | 6.620 | 1,272,151 | +0.14(+2.11%) |
Jun 19, 2018 | 6.211 | 6.484 | 6.211 | 6.484 | 1,557,083 | +0.17(+2.70%) |
Jun 18, 2018 | 6.177 | 6.518 | 6.177 | 6.313 | 1,894,778 | +0.34(+5.71%) |
Jun 15, 2018 | 6.177 | 5.938 | 5.972 | 1,274,428 | -0.20(-3.31%) | |
Jun 14, 2018 | 6.313 | 6.330 | 6.109 | 6.177 | 1,771,169 | -0.10(-1.63%) |
Jun 13, 2018 | 6.279 | 6.313 | 6.211 | 6.279 | 1,734,900 | +0.03(+0.55%) |
Jun 12, 2018 | 6.211 | 6.382 | 6.211 | 6.245 | 959,443 | +0.03(+0.55%) |
Jun 11, 2018 | 6.518 | 6.552 | 6.177 | 6.211 | 3,722,104 | -0.17(-2.67%) |
Jun 08, 2018 | 6.484 | 6.518 | 6.313 | 6.382 | 1,256,197 | -0.10(-1.58%) |
Jun 07, 2018 | 6.484 | 6.586 | 6.416 | 6.484 | 1,014,343 | +0.17(+2.70%) |
Jun 06, 2018 | 6.245 | 6.313 | 850,016 | -0.10(-1.60%) | ||
Jun 05, 2018 | 6.347 | 6.484 | 6.347 | 6.416 | 654,400 | +0.07(+1.08%) |
Jun 04, 2018 | 6.416 | 6.484 | 6.313 | 6.347 | 307,614 | +0.00(+0.00%) |
Jun 01, 2018 | 6.450 | 6.450 | 6.313 | 6.347 | 570,776 | -0.10(-1.59%) |
May 31, 2018 | 6.313 | 6.518 | 6.211 | 6.450 | 1,157,973 | +0.14(+2.16%) |
May 30, 2018 | 6.074 | 6.347 | 6.074 | 6.313 | 481,128 | +0.31(+5.11%) |
May 29, 2018 | 5.938 | 6.006 | 5.904 | 6.006 | 195,740 | +0.10(+1.73%) |
May 25, 2018 | 5.904 | 5.904 | 5.904 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.904 | 5.972 | 5.870 | 5.904 | 301,018 | +0.03(+0.58%) |
May 23, 2018 | 5.904 | 6.006 | 5.870 | 5.870 | 386,512 | +0.03(+0.58%) |
May 22, 2018 | 5.801 | 5.938 | 5.801 | 5.836 | 243,756 | +0.07(+1.18%) |
May 21, 2018 | 5.665 | 5.801 | 5.631 | 5.767 | 376,382 | +0.14(+2.42%) |
May 18, 2018 | 5.597 | 5.699 | 5.563 | 5.631 | 501,558 | +0.00(+0.00%) |
May 17, 2018 | 5.699 | 5.767 | 5.580 | 5.631 | 383,346 | -0.07(-1.20%) |
May 16, 2018 | 5.699 | 5.733 | 5.665 | 5.699 | 316,966 | +0.03(+0.60%) |
May 15, 2018 | 5.733 | 5.767 | 5.631 | 5.665 | 192,165 | -0.07(-1.19%) |
May 14, 2018 | 5.767 | 5.801 | 5.733 | 5.733 | 175,567 | +0.01(+0.12%) |
May 11, 2018 | 5.726 | 5.794 | 5.692 | 5.726 | 242,188 | +0.00(+0.00%) |
May 10, 2018 | 5.659 | 5.760 | 5.659 | 5.726 | 240,134 | +0.03(+0.60%) |
May 09, 2018 | 5.591 | 5.726 | 5.591 | 5.692 | 243,051 | +0.10(+1.82%) |
May 08, 2018 | 5.557 | 5.625 | 5.523 | 5.591 | 390,219 | +0.07(+1.23%) |
May 07, 2018 | 5.523 | 5.591 | 5.489 | 5.523 | 487,762 | +0.03(+0.62%) |
May 04, 2018 | 5.489 | 5.591 | 5.455 | 5.489 | 224,364 | -0.03(-0.61%) |
May 03, 2018 | 5.557 | 5.591 | 5.489 | 5.523 | 323,343 | -0.07(-1.21%) |
May 02, 2018 | 5.523 | 5.659 | 5.489 | 5.591 | 441,257 | +0.07(+1.23%) |
May 01, 2018 | 5.489 | 5.557 | 5.455 | 5.523 | 325,989 | +0.00(+0.00%) |
Apr 30, 2018 | 5.489 | 5.557 | 5.489 | 5.523 | 569,324 | -0.03(-0.61%) |
Apr 27, 2018 | 5.625 | 5.659 | 5.489 | 5.557 | 1,153,161 | -0.20(-3.53%) |
Apr 26, 2018 | 5.794 | 5.829 | 5.692 | 5.760 | 816,580 | +0.10(+1.80%) |
Apr 25, 2018 | 5.726 | 5.760 | 5.591 | 5.659 | 1,120,260 | -0.34(-5.65%) |
Apr 24, 2018 | 6.065 | 6.082 | 5.896 | 5.997 | 635,871 | -0.14(-2.21%) |
Apr 23, 2018 | 6.065 | 6.133 | 5.997 | 6.133 | 438,053 | +0.07(+1.12%) |
Apr 20, 2018 | 6.031 | 6.099 | 5.997 | 6.065 | 811,213 | +0.14(+2.29%) |
Apr 19, 2018 | 5.997 | 6.031 | 5.896 | 5.930 | 416,525 | -0.03(-0.57%) |
Apr 18, 2018 | 5.930 | 6.031 | 5.930 | 5.963 | 473,121 | +0.07(+1.15%) |
Apr 17, 2018 | 5.896 | 5.930 | 5.862 | 5.896 | 206,016 | -0.07(-1.14%) |
Apr 16, 2018 | 5.896 | 5.963 | 5.845 | 5.963 | 256,927 | +0.14(+2.33%) |
Apr 13, 2018 | 5.794 | 5.862 | 5.760 | 5.828 | 263,886 | +0.00(+0.00%) |
Apr 12, 2018 | 5.963 | 5.963 | 5.794 | 5.828 | 527,358 | -0.07(-1.15%) |
Apr 11, 2018 | 5.794 | 5.997 | 5.794 | 5.896 | 654,646 | +0.14(+2.35%) |
Apr 10, 2018 | 5.659 | 5.828 | 5.659 | 5.760 | 532,005 | +0.14(+2.41%) |
Apr 09, 2018 | 5.591 | 5.659 | 5.557 | 5.625 | 337,916 | +0.03(+0.61%) |
Apr 06, 2018 | 5.625 | 5.659 | 5.557 | 5.591 | 714,846 | -0.10(-1.79%) |
Apr 05, 2018 | 5.625 | 5.692 | 5.625 | 5.692 | 455,324 | +0.10(+1.82%) |
Apr 04, 2018 | 5.523 | 5.642 | 5.523 | 5.591 | 689,701 | +0.00(+0.00%) |
Apr 03, 2018 | 5.591 | 5.625 | 5.489 | 5.591 | 562,958 | +0.14(+2.48%) |
Apr 02, 2018 | 5.557 | 5.591 | 5.421 | 5.455 | 557,871 | -0.10(-1.83%) |
Mar 29, 2018 | 5.557 | 5.557 | 5.557 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.659 | 5.659 | 5.591 | 5.625 | 703,733 | -0.03(-0.60%) |
Mar 27, 2018 | 5.726 | 5.726 | 5.625 | 5.659 | 603,503 | -0.07(-1.18%) |
Mar 26, 2018 | 5.692 | 5.760 | 5.642 | 5.726 | 561,571 | +0.07(+1.20%) |
Mar 23, 2018 | 5.726 | 5.794 | 5.659 | 5.659 | 350,030 | +0.00(+0.00%) |
Mar 22, 2018 | 5.726 | 5.743 | 5.625 | 5.659 | 272,207 | -0.17(-2.91%) |
Mar 21, 2018 | 5.726 | 5.853 | 5.692 | 5.828 | 478,145 | +0.14(+2.38%) |
Mar 20, 2018 | 5.625 | 5.743 | 5.625 | 5.692 | 466,161 | +0.03(+0.60%) |
Mar 19, 2018 | 5.692 | 5.726 | 5.625 | 5.659 | 245,522 | -0.14(-2.34%) |
Mar 16, 2018 | 5.625 | 5.794 | 5.625 | 5.794 | 207,685 | +0.10(+1.79%) |
Mar 15, 2018 | 5.794 | 5.811 | 5.659 | 5.692 | 348,544 | -0.10(-1.75%) |
Mar 14, 2018 | 5.862 | 5.862 | 5.760 | 5.794 | 384,194 | -0.14(-2.29%) |
Mar 13, 2018 | 5.896 | 5.963 | 5.862 | 5.930 | 386,393 | +0.07(+1.16%) |
Mar 12, 2018 | 5.760 | 5.896 | 5.760 | 5.862 | 498,090 | +0.10(+1.76%) |
Mar 09, 2018 | 5.794 | 5.828 | 5.692 | 5.760 | 419,602 | +0.00(+0.00%) |
Mar 08, 2018 | 5.794 | 5.828 | 5.659 | 5.760 | 382,569 | -0.07(-1.16%) |
Mar 07, 2018 | 5.760 | 5.828 | 398,018 | -0.03(-0.58%) | ||
Mar 06, 2018 | 5.930 | 5.963 | 5.794 | 5.862 | 715,067 | +0.17(+2.98%) |
Mar 05, 2018 | 5.625 | 5.726 | 5.608 | 5.692 | 428,010 | +0.07(+1.20%) |
Mar 02, 2018 | 5.557 | 5.659 | 5.523 | 5.625 | 453,711 | +0.14(+2.47%) |
Mar 01, 2018 | 5.387 | 5.523 | 5.320 | 5.489 | 1,056,558 | +0.10(+1.89%) |
Feb 28, 2018 | 5.557 | 5.625 | 5.371 | 5.387 | 718,908 | -0.20(-3.64%) |
Feb 27, 2018 | 5.692 | 5.726 | 5.591 | 5.591 | 296,327 | -0.14(-2.37%) |
Feb 26, 2018 | 5.726 | 5.726 | 5.642 | 5.726 | 342,238 | +0.00(+0.00%) |
Feb 23, 2018 | 5.726 | 5.777 | 5.659 | 5.726 | 231,698 | +0.00(+0.00%) |
Feb 22, 2018 | 5.659 | 5.794 | 5.659 | 5.726 | 591,547 | +0.07(+1.20%) |
Feb 21, 2018 | 5.659 | 5.760 | 5.625 | 5.659 | 809,032 | +0.03(+0.60%) |
Feb 20, 2018 | 5.692 | 5.743 | 5.557 | 5.625 | 853,016 | -0.03(-0.60%) |
Feb 16, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.659 | 5.675 | 5.591 | 5.659 | 432,489 | +0.03(+0.60%) |
Feb 14, 2018 | 5.523 | 5.625 | 5.489 | 5.625 | 455,228 | +0.10(+1.84%) |
Feb 13, 2018 | 5.625 | 5.625 | 5.455 | 5.523 | 502,604 | -0.14(-2.40%) |
Feb 12, 2018 | 5.591 | 5.692 | 5.523 | 5.659 | 845,054 | +0.41(+7.74%) |
Feb 09, 2018 | 5.286 | 5.354 | 5.083 | 5.252 | 768,630 | +0.07(+1.31%) |
Feb 08, 2018 | 5.421 | 5.455 | 5.150 | 5.184 | 1,174,218 | -0.27(-4.97%) |
Feb 07, 2018 | 5.523 | 5.557 | 5.421 | 5.455 | 733,798 | -0.03(-0.62%) |
Feb 06, 2018 | 5.354 | 5.523 | 5.320 | 5.489 | 529,294 | +0.05(+0.93%) |
Feb 05, 2018 | 5.489 | 5.591 | 5.371 | 5.438 | 521,933 | -0.15(-2.73%) |
Feb 02, 2018 | 5.760 | 5.794 | 5.557 | 5.591 | 805,020 | -0.14(-2.37%) |