Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.230 | 5.300 | 5.230 | 5.250 | 1,979 | +0.02(+0.38%) |
Jan 30, 2019 | 5.230 | 5.230 | 5.230 | 32 | +0.00(+0.00%) | |
Jan 29, 2019 | 5.230 | 5.230 | 5.230 | 5.230 | 206 | -0.01(-0.19%) |
Jan 28, 2019 | 5.240 | 5.240 | 5.226 | 5.240 | 932 | -0.11(-2.06%) |
Jan 25, 2019 | 5.200 | 5.350 | 5.190 | 5.350 | 800 | +0.21(+4.09%) |
Jan 24, 2019 | 5.230 | 5.230 | 5.118 | 5.140 | 2,296 | -0.11(-2.10%) |
Jan 23, 2019 | 5.260 | 5.260 | 5.250 | 5.250 | 270 | -0.02(-0.38%) |
Jan 22, 2019 | 5.280 | 5.300 | 5.234 | 5.270 | 4,224 | -0.06(-1.13%) |
Jan 18, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 3,400 | +0.04(+0.76%) |
Jan 17, 2019 | 5.330 | 5.330 | 5.290 | 5.290 | 6,134 | -0.04(-0.75%) |
Jan 16, 2019 | 5.310 | 5.330 | 5.300 | 5.330 | 3,083 | +0.00(+0.00%) |
Jan 15, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 1,104 | -0.02(-0.37%) |
Jan 14, 2019 | 5.400 | 5.400 | 5.310 | 5.350 | 1,150 | +0.04(+0.75%) |
Jan 11, 2019 | 5.230 | 5.330 | 5.210 | 5.310 | 6,400 | +0.01(+0.19%) |
Jan 10, 2019 | 5.260 | 5.300 | 5.200 | 5.300 | 20,904 | +0.00(+0.00%) |
Jan 09, 2019 | 5.260 | 5.300 | 5.260 | 5.300 | 646 | -0.00(-0.00%) |
Jan 08, 2019 | 5.230 | 5.300 | 5.200 | 5.300 | 4,047 | +0.09(+1.73%) |
Jan 07, 2019 | 5.200 | 5.270 | 5.200 | 5.210 | 13,167 | +0.05(+0.97%) |
Jan 04, 2019 | 5.150 | 5.200 | 5.130 | 5.160 | 3,900 | +0.00(+0.00%) |
Jan 03, 2019 | 5.160 | 5.170 | 5.051 | 5.160 | 2,395 | +0.04(+0.78%) |
Jan 02, 2019 | 5.190 | 5.240 | 5.110 | 5.120 | 5,000 | +0.12(+2.40%) |
Dec 31, 2018 | 5.000 | 5.020 | 4.945 | 5.000 | 14,900 | +0.14(+2.88%) |
Dec 28, 2018 | 4.860 | 4.860 | 4.850 | 4.860 | 1,500 | +0.06(+1.25%) |
Dec 27, 2018 | 4.720 | 4.840 | 4.720 | 4.800 | 4,622 | +0.00(+0.00%) |
Dec 26, 2018 | 4.870 | 4.870 | 4.700 | 4.800 | 16,058 | -0.08(-1.64%) |
Dec 24, 2018 | 4.790 | 4.885 | 4.750 | 4.880 | 59,700 | +0.00(+0.00%) |
Dec 21, 2018 | 4.880 | 4.900 | 4.730 | 4.880 | 28,600 | +0.00(+0.00%) |
Dec 20, 2018 | 4.900 | 4.950 | 4.780 | 4.880 | 17,454 | -0.04(-0.81%) |
Dec 19, 2018 | 4.760 | 4.980 | 4.760 | 4.920 | 10,360 | +0.14(+2.93%) |
Dec 18, 2018 | 4.780 | 4.810 | 4.730 | 4.780 | 8,045 | +0.00(+0.00%) |
Dec 17, 2018 | 4.770 | 4.800 | 4.740 | 4.780 | 9,807 | +0.10(+2.14%) |
Dec 14, 2018 | 4.680 | 4.720 | 4.630 | 4.680 | 4,800 | -0.04(-0.95%) |
Dec 13, 2018 | 4.800 | 4.800 | 4.725 | 4.725 | 3,613 | -0.08(-1.56%) |
Dec 12, 2018 | 4.800 | 4.830 | 4.800 | 4.800 | 6,591 | -0.05(-1.03%) |
Dec 11, 2018 | 4.910 | 4.920 | 4.830 | 4.850 | 9,515 | -0.11(-2.22%) |
Dec 10, 2018 | 5.000 | 5.040 | 4.950 | 4.960 | 21,684 | -0.13(-2.65%) |
Dec 07, 2018 | 5.120 | 5.120 | 5.095 | 5.095 | 2,500 | -0.10(-1.83%) |
Dec 06, 2018 | 5.160 | 5.200 | 5.123 | 5.190 | 6,214 | -0.01(-0.19%) |
Dec 04, 2018 | 5.130 | 5.270 | 5.110 | 5.200 | 9,800 | -0.19(-3.53%) |
Dec 03, 2018 | 5.340 | 5.400 | 5.220 | 5.390 | 25,550 | +0.17(+3.26%) |
Nov 30, 2018 | 5.200 | 5.240 | 5.200 | 5.220 | 2,800 | +0.04(+0.86%) |
Nov 29, 2018 | 5.140 | 5.240 | 5.130 | 5.176 | 1,059 | +0.02(+0.30%) |
Nov 28, 2018 | 5.170 | 5.290 | 5.150 | 5.160 | 9,211 | -0.03(-0.58%) |
Nov 27, 2018 | 5.190 | 5.190 | 5.050 | 5.190 | 3,776 | -0.06(-1.14%) |
Nov 26, 2018 | 5.270 | 5.270 | 5.230 | 5.250 | 30,029 | -0.03(-0.57%) |
Nov 23, 2018 | 5.200 | 5.280 | 5.200 | 5.280 | 400 | -0.01(-0.19%) |
Nov 21, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.15(+2.92%) | |
Nov 20, 2018 | 5.230 | 5.250 | 5.120 | 5.140 | 12,170 | -0.09(-1.72%) |
Nov 19, 2018 | 5.250 | 5.300 | 5.230 | 5.230 | 3,137 | -0.09(-1.69%) |
Nov 16, 2018 | 5.300 | 5.380 | 5.280 | 5.320 | 1,900 | +0.02(+0.38%) |
Nov 15, 2018 | 5.250 | 5.300 | 5.240 | 5.300 | 3,150 | -0.06(-1.03%) |
Nov 14, 2018 | 5.400 | 5.440 | 5.350 | 5.355 | 11,160 | -0.08(-1.56%) |
Nov 13, 2018 | 5.480 | 5.490 | 5.420 | 5.440 | 9,575 | -0.11(-1.98%) |
Nov 12, 2018 | 5.420 | 5.590 | 5.420 | 5.550 | 17,326 | +0.21(+3.93%) |
Nov 09, 2018 | 5.500 | 5.500 | 5.340 | 5.340 | 200 | -0.10(-1.84%) |
Nov 08, 2018 | 5.370 | 5.460 | 5.370 | 5.440 | 4,760 | -0.02(-0.35%) |
Nov 07, 2018 | 5.343 | 5.459 | 5.340 | 5.459 | 4,000 | +0.07(+1.28%) |
Nov 06, 2018 | 5.350 | 5.410 | 5.350 | 5.390 | 1,840 | +0.04(+0.75%) |
Nov 05, 2018 | 5.400 | 5.420 | 5.253 | 5.350 | 7,577 | -0.05(-0.93%) |
Nov 02, 2018 | 5.500 | 5.500 | 5.340 | 5.400 | 1,500 | -0.17(-3.05%) |
Nov 01, 2018 | 5.360 | 5.881 | 5.300 | 5.570 | 11,928 | +0.27(+5.09%) |
Oct 31, 2018 | 5.380 | 5.430 | 5.260 | 5.300 | 8,287 | -0.06(-1.12%) |
Oct 30, 2018 | 5.020 | 5.460 | 5.020 | 5.360 | 1,552 | +0.12(+2.29%) |
Oct 29, 2018 | 5.440 | 5.460 | 5.240 | 5.240 | 9,096 | -0.22(-4.03%) |
Oct 26, 2018 | 5.370 | 5.460 | 5.340 | 5.460 | 2,300 | +0.05(+0.92%) |
Oct 25, 2018 | 5.410 | 5.520 | 5.380 | 5.410 | 7,627 | -0.04(-0.73%) |
Oct 24, 2018 | 5.640 | 5.640 | 5.440 | 5.450 | 7,778 | -0.21(-3.71%) |
Oct 23, 2018 | 5.710 | 5.710 | 5.550 | 5.660 | 5,076 | -0.10(-1.74%) |
Oct 22, 2018 | 5.860 | 5.860 | 5.700 | 5.760 | 5,902 | -0.13(-2.21%) |
Oct 19, 2018 | 5.720 | 5.960 | 5.720 | 5.890 | 8,300 | +0.14(+2.43%) |
Oct 18, 2018 | 5.840 | 5.900 | 5.740 | 5.750 | 7,869 | -0.22(-3.69%) |
Oct 17, 2018 | 5.940 | 6.000 | 5.882 | 5.970 | 4,779 | +0.05(+0.84%) |
Oct 16, 2018 | 5.920 | 5.990 | 5.860 | 5.920 | 17,325 | -0.03(-0.50%) |
Oct 15, 2018 | 5.850 | 5.980 | 5.850 | 5.950 | 5,132 | +0.02(+0.34%) |
Oct 12, 2018 | 5.820 | 5.990 | 5.820 | 5.930 | 13,100 | +0.11(+1.89%) |
Oct 11, 2018 | 5.930 | 6.000 | 5.780 | 5.820 | 15,015 | -0.15(-2.59%) |
Oct 10, 2018 | 6.100 | 6.100 | 5.920 | 5.975 | 21,581 | -0.18(-2.85%) |
Oct 09, 2018 | 6.200 | 6.250 | 6.130 | 6.150 | 24,213 | +0.05(+0.78%) |
Oct 08, 2018 | 6.230 | 6.230 | 6.093 | 6.103 | 11,935 | -0.15(-2.36%) |
Oct 05, 2018 | 6.040 | 6.250 | 6.040 | 6.250 | 9,700 | +0.25(+4.17%) |
Oct 04, 2018 | 6.250 | 6.281 | 6.000 | 6.000 | 41,635 | -0.18(-2.91%) |
Oct 03, 2018 | 6.250 | 6.350 | 6.180 | 6.180 | 14,766 | -0.07(-1.12%) |
Oct 02, 2018 | 6.200 | 6.330 | 6.200 | 6.250 | 6,354 | +0.01(+0.16%) |
Oct 01, 2018 | 6.290 | 6.300 | 6.215 | 6.240 | 4,926 | +0.04(+0.65%) |
Sep 28, 2018 | 6.250 | 6.300 | 6.100 | 6.200 | 11,000 | -0.10(-1.59%) |
Sep 27, 2018 | 6.147 | 6.300 | 6.141 | 6.300 | 8,418 | +0.10(+1.61%) |
Sep 26, 2018 | 6.310 | 6.310 | 6.200 | 6.200 | 8,137 | -0.05(-0.80%) |
Sep 25, 2018 | 6.105 | 6.450 | 6.105 | 6.250 | 42,477 | +0.15(+2.46%) |
Sep 24, 2018 | 6.050 | 6.125 | 5.950 | 6.100 | 17,160 | +0.10(+1.67%) |
Sep 21, 2018 | 6.050 | 6.145 | 6.000 | 6.000 | 13,200 | +0.05(+0.84%) |
Sep 20, 2018 | 6.000 | 6.125 | 5.950 | 5.950 | 28,439 | -0.05(-0.83%) |
Sep 19, 2018 | 5.950 | 6.000 | 5.925 | 6.000 | 11,731 | +0.10(+1.69%) |
Sep 18, 2018 | 5.850 | 6.000 | 5.675 | 5.900 | 21,001 | +0.00(+0.00%) |
Sep 17, 2018 | 6.050 | 6.050 | 5.900 | 5.900 | 28,472 | -0.20(-3.28%) |
Sep 14, 2018 | 6.200 | 6.200 | 6.050 | 6.100 | 11,100 | -0.05(-0.81%) |
Sep 13, 2018 | 6.050 | 6.200 | 6.050 | 6.150 | 16,300 | +0.20(+3.36%) |
Sep 12, 2018 | 6.040 | 6.100 | 5.900 | 5.950 | 13,929 | -0.02(-0.42%) |
Sep 11, 2018 | 5.945 | 5.975 | 5.900 | 5.975 | 5,601 | +0.07(+1.27%) |
Sep 10, 2018 | 5.900 | 5.950 | 5.750 | 5.900 | 15,418 | -0.05(-0.84%) |
Sep 07, 2018 | 5.890 | 5.950 | 5.800 | 5.950 | 2,100 | +0.00(+0.00%) |
Sep 06, 2018 | 6.025 | 6.025 | 5.750 | 5.950 | 26,440 | -0.05(-0.83%) |
Sep 05, 2018 | 5.900 | 6.100 | 5.895 | 6.000 | 14,548 | +0.05(+0.84%) |
Sep 04, 2018 | 6.050 | 6.050 | 5.700 | 5.950 | 40,026 | +0.00(+0.00%) |
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Aug 30, 2018 | 5.800 | 5.900 | 5.800 | 5.900 | 9,669 | +0.10(+1.72%) |
Aug 29, 2018 | 5.750 | 5.900 | 5.710 | 5.800 | 28,497 | -0.05(-0.85%) |
Aug 28, 2018 | 5.700 | 5.850 | 5.700 | 5.850 | 29,236 | +0.20(+3.54%) |
Aug 27, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 18,494 | +0.00(+0.00%) |
Aug 24, 2018 | 5.600 | 5.705 | 5.600 | 5.650 | 19,600 | +0.00(+0.00%) |
Aug 23, 2018 | 5.600 | 5.679 | 5.555 | 5.650 | 15,300 | +0.15(+2.73%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 28,102 | -0.10(-1.79%) |
Aug 21, 2018 | 5.600 | 5.650 | 5.510 | 5.600 | 10,041 | +0.05(+0.90%) |
Aug 20, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 15,432 | +0.10(+1.83%) |
Aug 17, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 5,400 | +0.05(+0.93%) |
Aug 16, 2018 | 5.500 | 5.550 | 5.200 | 5.400 | 23,036 | -0.10(-1.82%) |
Aug 15, 2018 | 5.600 | 5.600 | 5.450 | 5.500 | 5,822 | +0.00(+0.00%) |
Aug 14, 2018 | 5.350 | 5.550 | 5.350 | 5.500 | 26,503 | +0.25(+4.76%) |
Aug 13, 2018 | 5.200 | 5.350 | 5.000 | 5.250 | 49,795 | +0.05(+0.96%) |
Aug 10, 2018 | 5.250 | 5.350 | 4.800 | 5.200 | 22,000 | -0.10(-1.89%) |
Aug 09, 2018 | 5.450 | 5.457 | 5.300 | 5.300 | 33,572 | -0.20(-3.64%) |
Aug 08, 2018 | 5.600 | 5.600 | 5.500 | 5.500 | 7,601 | -0.10(-1.79%) |
Aug 07, 2018 | 5.650 | 5.700 | 5.586 | 5.600 | 90,705 | -0.20(-3.45%) |
Aug 06, 2018 | 5.800 | 5.900 | 5.771 | 5.800 | 26,542 | -0.10(-1.69%) |
Aug 03, 2018 | 5.750 | 5.900 | 5.750 | 5.900 | 6,900 | +0.15(+2.61%) |
Aug 02, 2018 | 5.750 | 5.850 | 5.700 | 5.750 | 39,017 | +0.00(+0.00%) |
Aug 01, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 14,801 | +0.00(+0.00%) |
Jul 31, 2018 | 5.600 | 5.800 | 5.600 | 5.750 | 44,857 | +0.15(+2.68%) |
Jul 30, 2018 | 5.600 | 5.700 | 5.600 | 5.600 | 63,466 | -0.10(-1.75%) |
Jul 27, 2018 | 5.750 | 5.750 | 5.650 | 5.700 | 6,100 | -0.05(-0.87%) |
Jul 26, 2018 | 5.750 | 5.750 | 5.660 | 5.750 | 8,253 | +0.00(+0.00%) |
Jul 25, 2018 | 5.650 | 5.750 | 5.650 | 5.750 | 6,654 | +0.05(+0.88%) |
Jul 24, 2018 | 5.713 | 5.760 | 5.700 | 5.700 | 19,750 | +0.00(+0.00%) |
Jul 23, 2018 | 5.700 | 5.850 | 5.600 | 5.700 | 29,148 | +0.00(+0.00%) |
Jul 20, 2018 | 5.750 | 6.100 | 5.600 | 5.700 | 47,513 | +0.00(+0.00%) |
Jul 19, 2018 | 5.550 | 5.811 | 5.550 | 5.700 | 87,639 | +0.15(+2.70%) |
Jul 18, 2018 | 5.600 | 5.643 | 5.550 | 5.550 | 24,868 | -0.05(-0.89%) |
Jul 17, 2018 | 5.630 | 5.650 | 5.600 | 5.600 | 16,933 | +0.00(+0.00%) |
Jul 16, 2018 | 5.600 | 5.650 | 5.500 | 5.600 | 23,129 | +0.00(+0.00%) |
Jul 13, 2018 | 5.500 | 5.700 | 5.500 | 5.600 | 46,221 | +0.15(+2.75%) |
Jul 12, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 41,505 | +0.10(+1.87%) |
Jul 11, 2018 | 5.350 | 5.400 | 5.340 | 5.350 | 16,301 | +0.00(+0.00%) |
Jul 10, 2018 | 5.450 | 5.450 | 5.350 | 5.350 | 10,718 | +0.05(+0.94%) |
Jul 09, 2018 | 5.300 | 5.400 | 5.300 | 5.300 | 15,170 | -0.10(-1.85%) |
Jul 06, 2018 | 5.350 | 5.400 | 5.250 | 5.400 | 14,238 | +0.10(+1.89%) |
Jul 05, 2018 | 5.300 | 5.350 | 5.286 | 5.300 | 9,714 | +0.00(+0.00%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.15(+2.91%) | |
Jul 02, 2018 | 5.200 | 5.200 | 5.150 | 5.150 | 6,859 | -0.05(-0.96%) |
Jun 29, 2018 | 5.200 | 5.250 | 5.175 | 5.200 | 9,579 | +0.10(+1.96%) |
Jun 28, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 38,056 | +0.00(+0.00%) |
Jun 27, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 43,818 | -0.05(-0.97%) |
Jun 26, 2018 | 5.150 | 5.250 | 5.075 | 5.150 | 15,038 | -0.05(-0.96%) |
Jun 25, 2018 | 5.250 | 5.250 | 5.100 | 5.200 | 14,244 | -0.05(-0.95%) |
Jun 22, 2018 | 5.340 | 5.350 | 5.250 | 5.250 | 8,913 | -0.05(-0.94%) |
Jun 21, 2018 | 5.225 | 5.350 | 5.225 | 5.300 | 22,305 | +0.05(+0.95%) |
Jun 20, 2018 | 5.200 | 5.400 | 5.175 | 5.250 | 13,460 | +0.10(+1.94%) |
Jun 19, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 15,989 | +0.03(+0.49%) |
Jun 18, 2018 | 5.100 | 5.150 | 5.060 | 5.125 | 6,885 | -0.03(-0.49%) |
Jun 15, 2018 | 5.200 | 5.121 | 5.150 | 3,768 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.100 | 5.200 | 5.100 | 5.150 | 19,855 | +0.00(+0.00%) |
Jun 13, 2018 | 5.100 | 5.200 | 5.100 | 5.150 | 5,725 | +0.10(+1.98%) |
Jun 12, 2018 | 5.050 | 5.100 | 5.050 | 5.050 | 11,883 | -0.05(-0.98%) |
Jun 11, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 4,884 | +0.00(+0.00%) |
Jun 08, 2018 | 5.100 | 5.130 | 5.000 | 5.100 | 2,745 | -0.05(-0.97%) |
Jun 07, 2018 | 5.050 | 5.150 | 5.050 | 5.150 | 2,771 | +0.10(+1.98%) |
Jun 06, 2018 | 5.100 | 5.100 | 5.025 | 5.050 | 8,250 | -0.05(-0.98%) |
Jun 05, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 6,312 | -0.05(-0.97%) |
Jun 04, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 5,185 | +0.05(+0.98%) |
Jun 01, 2018 | 5.100 | 5.100 | 5.050 | 5.100 | 4,191 | +0.05(+0.99%) |
May 31, 2018 | 4.850 | 5.050 | 4.850 | 5.050 | 44,872 | +0.20(+4.12%) |
May 30, 2018 | 4.850 | 4.950 | 4.850 | 4.850 | 7,040 | +0.00(+0.00%) |
May 29, 2018 | 4.900 | 4.900 | 4.775 | 4.850 | 10,193 | -0.10(-2.02%) |
May 25, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 4,412 | +0.10(+2.06%) |
May 23, 2018 | 4.860 | 4.900 | 4.800 | 4.850 | 4,263 | -0.10(-2.02%) |
May 22, 2018 | 5.000 | 5.040 | 4.900 | 4.950 | 6,538 | +0.00(+0.00%) |
May 21, 2018 | 5.000 | 5.000 | 4.900 | 4.950 | 9,589 | +0.05(+1.02%) |
May 18, 2018 | 4.850 | 4.900 | 4.800 | 4.900 | 2,512 | +0.05(+1.03%) |
May 17, 2018 | 4.950 | 4.950 | 4.850 | 4.850 | 6,914 | -0.15(-3.00%) |
May 16, 2018 | 4.700 | 5.000 | 4.700 | 5.000 | 34,065 | +0.35(+7.53%) |
May 15, 2018 | 4.850 | 4.850 | 4.550 | 4.650 | 94,796 | -0.10(-2.11%) |
May 14, 2018 | 4.595 | 4.750 | 4.550 | 4.750 | 41,168 | +0.10(+2.15%) |
May 11, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 4,562 | +0.05(+1.09%) |
May 10, 2018 | 4.581 | 4.600 | 4.569 | 4.600 | 15,700 | +0.05(+1.10%) |
May 09, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 25,365 | -0.05(-1.09%) |
May 08, 2018 | 4.600 | 4.650 | 4.500 | 4.600 | 39,873 | -0.05(-1.08%) |
May 07, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 20,928 | +0.00(+0.00%) |
May 04, 2018 | 4.650 | 4.750 | 4.650 | 4.650 | 3,266 | -0.05(-1.06%) |
May 03, 2018 | 4.550 | 4.725 | 4.500 | 4.700 | 26,907 | +0.10(+2.17%) |
May 02, 2018 | 4.600 | 4.675 | 4.550 | 4.600 | 27,037 | -0.05(-1.08%) |
May 01, 2018 | 4.700 | 4.700 | 4.560 | 4.650 | 1,003 | -0.10(-2.11%) |
Apr 30, 2018 | 4.700 | 4.750 | 4.700 | 4.750 | 4,392 | +0.00(+0.00%) |
Apr 27, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 675 | +0.10(+2.15%) |
Apr 26, 2018 | 4.650 | 4.750 | 4.650 | 4.650 | 1,177 | +0.00(+0.00%) |
Apr 25, 2018 | 4.650 | 4.750 | 4.600 | 4.650 | 12,751 | -0.05(-1.06%) |
Apr 24, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 8,970 | +0.17(+3.87%) |
Apr 23, 2018 | 4.500 | 4.750 | 4.500 | 4.525 | 53,091 | -0.02(-0.55%) |
Apr 20, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 17,634 | -0.05(-1.09%) |
Apr 19, 2018 | 4.650 | 4.700 | 4.500 | 4.600 | 11,619 | -0.05(-1.08%) |
Apr 18, 2018 | 4.700 | 4.750 | 4.650 | 4.650 | 27,379 | +0.00(+0.00%) |
Apr 17, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 20,292 | -0.05(-1.06%) |
Apr 16, 2018 | 4.650 | 4.750 | 4.600 | 4.700 | 32,935 | +0.00(+0.00%) |
Apr 13, 2018 | 4.850 | 4.850 | 4.650 | 4.700 | 120,381 | -0.10(-2.08%) |
Apr 12, 2018 | 4.650 | 4.800 | 4.650 | 4.800 | 12,931 | +0.15(+3.23%) |
Apr 11, 2018 | 4.650 | 4.700 | 4.650 | 4.650 | 4,847 | +0.00(+0.00%) |
Apr 10, 2018 | 4.700 | 4.700 | 4.605 | 4.650 | 58,209 | +0.00(+0.00%) |
Apr 09, 2018 | 4.630 | 4.750 | 4.600 | 4.650 | 16,657 | +0.05(+1.09%) |
Apr 06, 2018 | 4.650 | 4.750 | 4.600 | 4.600 | 1,588 | -0.10(-2.13%) |
Apr 05, 2018 | 4.750 | 4.776 | 4.700 | 4.700 | 6,308 | +0.00(+0.00%) |
Apr 04, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 11,538 | +0.15(+3.30%) |
Apr 03, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 13,383 | +0.15(+3.41%) |
Apr 02, 2018 | 4.500 | 4.550 | 4.350 | 4.400 | 7,864 | -0.20(-4.35%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.700 | 4.700 | 4.550 | 4.600 | 18,164 | -0.10(-2.13%) |
Mar 27, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 24,715 | -0.05(-1.05%) |
Mar 26, 2018 | 4.800 | 4.800 | 4.750 | 4.750 | 3,423 | +0.05(+1.06%) |
Mar 23, 2018 | 4.800 | 4.900 | 4.700 | 4.700 | 3,126 | -0.15(-3.09%) |
Mar 22, 2018 | 4.878 | 4.900 | 4.800 | 4.850 | 8,009 | -0.15(-3.00%) |
Mar 21, 2018 | 5.000 | 5.050 | 4.985 | 5.000 | 6,820 | +0.10(+2.04%) |
Mar 20, 2018 | 4.850 | 4.950 | 4.850 | 4.900 | 13,627 | +0.00(+0.00%) |
Mar 19, 2018 | 5.000 | 5.000 | 4.860 | 4.900 | 14,128 | -0.25(-4.85%) |
Mar 16, 2018 | 5.150 | 5.150 | 5.100 | 5.150 | 7,010 | +0.00(+0.00%) |
Mar 15, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 7,396 | +0.00(+0.00%) |
Mar 14, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 7,457 | -0.10(-1.90%) |
Mar 13, 2018 | 5.200 | 5.250 | 5.200 | 5.250 | 7,024 | +0.05(+0.96%) |
Mar 12, 2018 | 5.150 | 5.200 | 5.125 | 5.200 | 10,406 | +0.00(+0.00%) |
Mar 09, 2018 | 5.100 | 5.200 | 5.050 | 5.200 | 13,065 | +0.15(+2.97%) |
Mar 08, 2018 | 5.150 | 5.150 | 5.050 | 5.050 | 14,363 | -0.12(-2.42%) |
Mar 07, 2018 | 5.100 | 5.200 | 5.070 | 5.175 | 14,090 | +0.08(+1.47%) |
Mar 06, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 6,941 | +0.00(+0.00%) |
Mar 05, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 7,982 | -0.15(-2.86%) |
Mar 02, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 18,619 | +0.05(+0.96%) |
Mar 01, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 9,371 | -0.05(-0.95%) |
Feb 28, 2018 | 5.200 | 5.300 | 5.200 | 5.250 | 14,180 | +0.05(+0.96%) |
Feb 27, 2018 | 5.300 | 5.350 | 5.200 | 5.200 | 24,456 | -0.05(-0.95%) |
Feb 26, 2018 | 5.200 | 5.250 | 5.150 | 5.250 | 16,029 | +0.08(+1.45%) |
Feb 23, 2018 | 5.150 | 5.250 | 5.125 | 5.175 | 43,040 | -0.03(-0.48%) |
Feb 22, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 8,029 | -0.10(-1.89%) |
Feb 21, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 6,238 | +0.10(+1.92%) |
Feb 20, 2018 | 5.200 | 5.300 | 5.150 | 5.200 | 11,051 | -0.05(-0.95%) |
Feb 16, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Feb 15, 2018 | 5.200 | 5.350 | 5.200 | 5.300 | 9,381 | +0.10(+1.92%) |
Feb 14, 2018 | 5.250 | 5.150 | 5.200 | 14,469 | -0.05(-0.95%) | |
Feb 13, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 6,918 | +0.10(+1.94%) |
Feb 12, 2018 | 5.050 | 5.200 | 5.050 | 5.150 | 9,561 | +0.15(+3.00%) |
Feb 09, 2018 | 4.900 | 5.050 | 4.775 | 5.000 | 24,768 | +0.20(+4.17%) |
Feb 08, 2018 | 5.250 | 5.300 | 4.800 | 4.800 | 36,186 | -0.35(-6.80%) |
Feb 07, 2018 | 5.250 | 5.479 | 5.010 | 5.150 | 58,025 | +0.40(+8.42%) |
Feb 06, 2018 | 4.750 | 5.000 | 4.650 | 4.750 | 7,148 | -0.25(-5.00%) |
Feb 05, 2018 | 5.100 | 5.100 | 4.950 | 5.000 | 16,772 | -0.20(-3.85%) |
Feb 02, 2018 | 5.350 | 5.450 | 5.200 | 5.200 | 13,349 | -0.20(-3.70%) |