Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.039 | 4.133 | 3.898 | 4.062 | 11,076 | +0.02(+0.58%) |
Jan 30, 2019 | 4.179 | 4.210 | 4.039 | 4.039 | 11,053 | -0.17(-4.07%) |
Jan 29, 2019 | 4.267 | 4.267 | 4.210 | 4.210 | 8,398 | -0.08(-1.82%) |
Jan 28, 2019 | 4.296 | 4.296 | 4.288 | 4.288 | 1,882 | +0.03(+0.73%) |
Jan 25, 2019 | 4.296 | 4.304 | 4.210 | 4.257 | 3,719 | +0.05(+1.11%) |
Jan 24, 2019 | 4.327 | 4.327 | 4.210 | 4.210 | 2,132 | -0.02(-0.37%) |
Jan 23, 2019 | 4.421 | 4.421 | 4.226 | 4.226 | 8,223 | -0.28(-6.23%) |
Jan 22, 2019 | 4.483 | 4.506 | 4.421 | 4.506 | 2,144 | +0.02(+0.52%) |
Jan 18, 2019 | 4.296 | 4.545 | 4.210 | 4.483 | 13,338 | +0.09(+2.13%) |
Jan 17, 2019 | 4.356 | 4.623 | 4.353 | 4.390 | 5,920 | +0.06(+1.44%) |
Jan 16, 2019 | 4.524 | 4.524 | 4.327 | 4.327 | 2,439 | -0.02(-0.47%) |
Jan 15, 2019 | 4.561 | 4.564 | 4.249 | 4.348 | 4,898 | -0.10(-2.17%) |
Jan 14, 2019 | 4.491 | 4.522 | 4.440 | 4.444 | 3,106 | +0.09(+2.15%) |
Jan 11, 2019 | 4.195 | 4.483 | 4.195 | 4.351 | 9,234 | +0.06(+1.45%) |
Jan 10, 2019 | 4.226 | 4.462 | 4.200 | 4.288 | 9,832 | +0.13(+3.03%) |
Jan 09, 2019 | 4.056 | 4.249 | 4.046 | 4.162 | 8,915 | +0.11(+2.66%) |
Jan 08, 2019 | 4.109 | 4.195 | 3.937 | 4.054 | 17,026 | +0.16(+4.00%) |
Jan 07, 2019 | 3.937 | 4.319 | 3.898 | 3.898 | 18,465 | -0.04(-0.99%) |
Jan 04, 2019 | 3.859 | 3.953 | 3.820 | 3.937 | 2,821 | +0.05(+1.20%) |
Jan 03, 2019 | 3.828 | 3.914 | 3.781 | 3.891 | 2,783 | -0.18(-4.41%) |
Jan 02, 2019 | 3.696 | 4.070 | 3.509 | 4.070 | 12,197 | +0.41(+11.06%) |
Dec 31, 2018 | 3.875 | 3.898 | 3.625 | 3.664 | 35,527 | -0.16(-4.28%) |
Dec 28, 2018 | 3.680 | 4.023 | 3.680 | 3.828 | 22,060 | +0.08(+2.08%) |
Dec 27, 2018 | 3.867 | 3.883 | 3.750 | 3.750 | 19,722 | -0.15(-3.80%) |
Dec 26, 2018 | 4.093 | 4.210 | 3.676 | 3.898 | 33,760 | -0.51(-11.50%) |
Dec 24, 2018 | 3.781 | 4.405 | 3.781 | 4.405 | 14,878 | +0.37(+9.07%) |
Dec 21, 2018 | 3.953 | 4.039 | 3.758 | 4.039 | 20,264 | +0.04(+0.97%) |
Dec 20, 2018 | 3.922 | 4.132 | 3.898 | 4.000 | 39,317 | -0.20(-4.82%) |
Dec 19, 2018 | 4.163 | 4.397 | 3.930 | 4.202 | 14,409 | -0.03(-0.74%) |
Dec 18, 2018 | 4.296 | 4.678 | 4.148 | 4.234 | 5,765 | +0.02(+0.37%) |
Dec 17, 2018 | 4.468 | 4.468 | 3.906 | 4.218 | 22,131 | -0.20(-4.50%) |
Dec 14, 2018 | 4.016 | 4.421 | 4.015 | 4.417 | 8,465 | +0.37(+9.15%) |
Dec 13, 2018 | 4.210 | 4.288 | 3.592 | 4.046 | 58,778 | -0.16(-3.89%) |
Dec 12, 2018 | 4.542 | 4.542 | 4.210 | 4.210 | 3,648 | -0.09(-2.00%) |
Dec 11, 2018 | 4.296 | 4.393 | 4.148 | 4.296 | 24,497 | +0.10(+2.32%) |
Dec 10, 2018 | 4.132 | 4.199 | 4.028 | 4.199 | 8,102 | +0.07(+1.60%) |
Dec 07, 2018 | 4.390 | 4.390 | 4.132 | 4.132 | 23,599 | -0.16(-3.64%) |
Dec 06, 2018 | 4.382 | 4.405 | 4.288 | 4.288 | 16,063 | -0.14(-3.17%) |
Dec 04, 2018 | 4.054 | 4.468 | 4.054 | 4.429 | 11,543 | +0.02(+0.47%) |
Dec 03, 2018 | 4.343 | 4.413 | 4.172 | 4.408 | 23,298 | +0.10(+2.42%) |
Nov 30, 2018 | 4.366 | 4.452 | 4.288 | 4.304 | 8,080 | +0.03(+0.73%) |
Nov 29, 2018 | 4.358 | 4.577 | 4.008 | 4.273 | 60,757 | -0.10(-2.32%) |
Nov 28, 2018 | 4.639 | 4.780 | 4.148 | 4.374 | 39,020 | -0.27(-5.71%) |
Nov 27, 2018 | 4.686 | 4.833 | 4.639 | 4.639 | 2,612 | -0.20(-4.19%) |
Nov 26, 2018 | 4.857 | 4.857 | 4.694 | 4.842 | 17,084 | -0.09(-1.90%) |
Nov 23, 2018 | 4.920 | 4.935 | 4.764 | 4.935 | 1,154 | +0.06(+1.28%) |
Nov 21, 2018 | 4.873 | 4.873 | 4.873 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 4.873 | 4.942 | 4.756 | 4.842 | 12,425 | -0.17(-3.42%) |
Nov 19, 2018 | 4.835 | 5.013 | 4.834 | 5.013 | 5,542 | +0.02(+0.47%) |
Nov 16, 2018 | 5.037 | 5.037 | 4.896 | 4.990 | 8,208 | +0.09(+1.91%) |
Nov 15, 2018 | 5.083 | 5.097 | 4.811 | 4.896 | 24,437 | -0.19(-3.68%) |
Nov 14, 2018 | 4.990 | 5.083 | 4.834 | 5.083 | 14,004 | +0.09(+1.87%) |
Nov 13, 2018 | 5.105 | 5.105 | 4.951 | 4.990 | 18,725 | -0.08(-1.54%) |
Nov 12, 2018 | 5.146 | 5.341 | 4.935 | 5.068 | 18,388 | -0.29(-5.39%) |
Nov 09, 2018 | 5.380 | 5.380 | 4.912 | 5.356 | 26,421 | -0.01(-0.28%) |
Nov 08, 2018 | 5.204 | 5.405 | 5.204 | 5.371 | 14,752 | +0.26(+5.02%) |
Nov 07, 2018 | 5.130 | 5.262 | 5.115 | 5.115 | 12,305 | +0.09(+1.86%) |
Nov 06, 2018 | 4.912 | 5.068 | 4.834 | 5.021 | 14,020 | +0.11(+2.22%) |
Nov 05, 2018 | 4.936 | 5.053 | 4.912 | 4.912 | 6,101 | -0.22(-4.26%) |
Nov 02, 2018 | 5.099 | 5.247 | 4.787 | 5.130 | 10,517 | +0.03(+0.61%) |
Nov 01, 2018 | 4.959 | 5.099 | 4.855 | 5.099 | 3,643 | +0.18(+3.64%) |
Oct 31, 2018 | 4.990 | 5.115 | 4.639 | 4.920 | 37,007 | -0.22(-4.25%) |
Oct 30, 2018 | 4.756 | 5.138 | 4.678 | 5.138 | 16,803 | +0.35(+7.24%) |
Oct 29, 2018 | 4.795 | 4.795 | 4.700 | 4.791 | 5,277 | -0.00(-0.08%) |
Oct 26, 2018 | 4.678 | 4.795 | 4.678 | 4.795 | 9,875 | +0.12(+2.50%) |
Oct 25, 2018 | 5.052 | 5.131 | 4.592 | 4.678 | 29,017 | -0.23(-4.76%) |
Oct 24, 2018 | 5.185 | 5.185 | 4.834 | 4.912 | 12,846 | -0.36(-6.89%) |
Oct 23, 2018 | 5.068 | 5.333 | 5.068 | 5.276 | 3,752 | +0.20(+3.94%) |
Oct 22, 2018 | 5.091 | 5.155 | 5.068 | 5.076 | 9,836 | -0.12(-2.40%) |
Oct 19, 2018 | 5.286 | 5.310 | 5.052 | 5.200 | 3,976 | -0.07(-1.33%) |
Oct 18, 2018 | 5.536 | 5.564 | 5.271 | 5.271 | 3,518 | -0.26(-4.72%) |
Oct 17, 2018 | 5.543 | 5.606 | 4.999 | 5.532 | 26,904 | +0.07(+1.36%) |
Oct 16, 2018 | 5.404 | 5.649 | 5.174 | 5.458 | 46,396 | +0.09(+1.71%) |
Oct 15, 2018 | 5.182 | 5.504 | 5.182 | 5.366 | 37,766 | -0.24(-4.24%) |
Oct 12, 2018 | 5.212 | 5.619 | 5.212 | 5.603 | 23,743 | +0.13(+2.46%) |
Oct 11, 2018 | 5.849 | 5.849 | 4.798 | 5.469 | 20,571 | +0.39(+7.77%) |
Oct 10, 2018 | 5.212 | 5.941 | 4.408 | 5.074 | 69,292 | -0.10(-1.93%) |
Oct 09, 2018 | 6.094 | 6.607 | 5.059 | 5.174 | 155,754 | -0.97(-15.84%) |
Oct 08, 2018 | 6.784 | 6.784 | 5.971 | 6.148 | 71,333 | -0.64(-9.38%) |
Oct 05, 2018 | 6.539 | 6.784 | 6.458 | 6.784 | 18,133 | +0.09(+1.37%) |
Oct 04, 2018 | 6.768 | 6.768 | 6.516 | 6.692 | 6,556 | -0.05(-0.80%) |
Oct 03, 2018 | 6.745 | 6.745 | 6.745 | 326 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.439 | 6.821 | 6.439 | 6.745 | 4,645 | -0.08(-1.12%) |
Oct 01, 2018 | 6.439 | 6.822 | 6.439 | 6.822 | 3,802 | +0.42(+6.59%) |
Sep 28, 2018 | 6.516 | 6.592 | 6.401 | 6.401 | 16,568 | -0.15(-2.34%) |
Sep 27, 2018 | 6.402 | 6.554 | 6.339 | 6.554 | 4,760 | +0.22(+3.51%) |
Sep 26, 2018 | 6.531 | 6.661 | 6.020 | 6.332 | 15,516 | -0.52(-7.61%) |
Sep 25, 2018 | 6.424 | 6.853 | 6.209 | 6.853 | 16,772 | +0.46(+7.19%) |
Sep 24, 2018 | 6.523 | 6.806 | 5.941 | 6.393 | 13,686 | -0.18(-2.68%) |
Sep 21, 2018 | 6.707 | 6.761 | 6.132 | 6.569 | 9,784 | -0.02(-0.23%) |
Sep 20, 2018 | 6.745 | 6.823 | 6.585 | 6.585 | 3,959 | -0.01(-0.12%) |
Sep 19, 2018 | 6.776 | 6.860 | 6.592 | 6.592 | 4,513 | +0.00(+0.07%) |
Sep 18, 2018 | 6.669 | 6.958 | 6.587 | 6.587 | 1,028 | +0.03(+0.51%) |
Sep 17, 2018 | 6.761 | 6.896 | 6.324 | 6.554 | 9,499 | -0.25(-3.72%) |
Sep 14, 2018 | 6.891 | 7.083 | 6.807 | 6.807 | 3,652 | +0.02(+0.34%) |
Sep 13, 2018 | 7.052 | 7.419 | 6.784 | 6.784 | 12,548 | -0.27(-3.80%) |
Sep 12, 2018 | 6.853 | 7.282 | 6.692 | 7.052 | 42,962 | +0.34(+5.14%) |
Sep 11, 2018 | 6.600 | 6.860 | 6.588 | 6.707 | 16,846 | +0.02(+0.23%) |
Sep 10, 2018 | 6.439 | 6.707 | 6.439 | 6.692 | 10,049 | +0.34(+5.43%) |
Sep 07, 2018 | 6.554 | 6.730 | 6.347 | 6.347 | 7,044 | -0.25(-3.72%) |
Sep 06, 2018 | 6.247 | 6.592 | 6.154 | 6.592 | 6,562 | +0.34(+5.52%) |
Sep 05, 2018 | 6.562 | 6.776 | 5.757 | 6.247 | 6,748 | -0.12(-1.93%) |
Sep 04, 2018 | 6.539 | 6.738 | 6.362 | 6.370 | 5,280 | -0.28(-4.15%) |
Aug 31, 2018 | 6.646 | 6.646 | 6.646 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.140 | 6.707 | 6.132 | 6.707 | 19,922 | +0.43(+6.84%) |
Aug 29, 2018 | 6.217 | 6.516 | 6.140 | 6.278 | 18,427 | -0.18(-2.85%) |
Aug 28, 2018 | 6.132 | 6.462 | 6.132 | 6.462 | 6,218 | +0.41(+6.71%) |
Aug 27, 2018 | 6.163 | 6.516 | 6.056 | 6.056 | 13,308 | -0.29(-4.59%) |
Aug 24, 2018 | 5.979 | 6.347 | 5.787 | 6.347 | 20,612 | +0.09(+1.47%) |
Aug 23, 2018 | 6.217 | 6.255 | 5.874 | 6.255 | 15,944 | +0.06(+0.99%) |
Aug 22, 2018 | 6.163 | 6.263 | 6.140 | 6.194 | 4,586 | +0.02(+0.31%) |
Aug 21, 2018 | 5.872 | 6.174 | 5.872 | 6.174 | 27,683 | +0.07(+1.19%) |
Aug 20, 2018 | 5.695 | 6.121 | 5.619 | 6.102 | 14,153 | +0.47(+8.30%) |
Aug 17, 2018 | 5.680 | 5.680 | 5.527 | 5.634 | 11,480 | -0.05(-0.87%) |
Aug 16, 2018 | 5.426 | 5.683 | 5.426 | 5.683 | 2,897 | +0.26(+4.87%) |
Aug 15, 2018 | 5.451 | 5.452 | 5.366 | 5.419 | 5,440 | -0.00(-0.03%) |
Aug 14, 2018 | 5.366 | 5.421 | 5.289 | 5.421 | 17,078 | +0.06(+1.03%) |
Aug 13, 2018 | 5.366 | 5.381 | 5.366 | 5.366 | 6,727 | -0.02(-0.43%) |
Aug 10, 2018 | 5.519 | 5.519 | 5.389 | 5.389 | 2,217 | -0.06(-1.03%) |
Aug 09, 2018 | 5.381 | 5.519 | 5.381 | 5.445 | 5,258 | +0.06(+1.18%) |
Aug 08, 2018 | 5.442 | 5.515 | 5.182 | 5.381 | 35,153 | +0.30(+5.88%) |
Aug 07, 2018 | 4.982 | 5.179 | 4.868 | 5.082 | 19,080 | +0.04(+0.76%) |
Aug 06, 2018 | 5.205 | 5.205 | 4.876 | 5.044 | 2,149 | +0.02(+0.30%) |
Aug 03, 2018 | 4.982 | 5.028 | 4.906 | 5.028 | 1,565 | +0.06(+1.17%) |
Aug 02, 2018 | 4.921 | 4.982 | 4.868 | 4.970 | 6,868 | -0.04(-0.85%) |
Aug 01, 2018 | 4.975 | 5.013 | 4.875 | 5.013 | 4,869 | +0.08(+1.61%) |
Jul 31, 2018 | 4.875 | 4.944 | 4.867 | 4.934 | 8,045 | +0.02(+0.41%) |
Jul 30, 2018 | 4.967 | 4.967 | 4.814 | 4.913 | 3,204 | +0.05(+0.95%) |
Jul 27, 2018 | 4.929 | 5.021 | 4.775 | 4.867 | 12,523 | -0.15(-3.05%) |
Jul 26, 2018 | 4.982 | 5.063 | 4.927 | 5.021 | 28,738 | -0.00(-0.00%) |
Jul 25, 2018 | 4.990 | 5.136 | 4.913 | 5.021 | 12,081 | -0.12(-2.38%) |
Jul 24, 2018 | 5.163 | 5.274 | 5.021 | 5.143 | 4,850 | +0.11(+2.29%) |
Jul 23, 2018 | 5.120 | 5.251 | 5.006 | 5.028 | 2,567 | -0.01(-0.15%) |
Jul 20, 2018 | 4.754 | 5.051 | 4.754 | 5.036 | 8,741 | +0.00(+0.00%) |
Jul 19, 2018 | 5.128 | 5.128 | 4.944 | 5.036 | 8,087 | +0.09(+1.86%) |
Jul 18, 2018 | 4.752 | 4.944 | 4.752 | 4.944 | 2,455 | -0.04(-0.77%) |
Jul 17, 2018 | 4.998 | 5.136 | 4.982 | 4.982 | 8,030 | +0.32(+6.82%) |
Jul 16, 2018 | 5.228 | 5.228 | 4.664 | 4.664 | 21,530 | -0.45(-8.78%) |
Jul 13, 2018 | 5.042 | 5.143 | 5.002 | 5.113 | 7,202 | -0.10(-1.91%) |
Jul 12, 2018 | 5.458 | 5.159 | 5.212 | 7,813 | -0.14(-2.70%) | |
Jul 11, 2018 | 5.197 | 5.357 | 5.174 | 5.357 | 10,864 | +0.24(+4.63%) |
Jul 10, 2018 | 5.258 | 5.258 | 5.082 | 5.120 | 7,811 | -0.03(-0.66%) |
Jul 09, 2018 | 5.734 | 5.775 | 5.082 | 5.155 | 36,649 | -0.59(-10.34%) |
Jul 06, 2018 | 5.856 | 5.856 | 5.749 | 5.749 | 645 | -0.12(-2.02%) |
Jul 05, 2018 | 5.883 | 5.910 | 5.865 | 5.868 | 4,671 | +0.13(+2.34%) |
Jul 03, 2018 | 5.734 | 5.734 | 5.734 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.786 | 5.786 | 5.709 | 5.734 | 2,316 | -0.00(-0.00%) |
Jun 29, 2018 | 5.681 | 5.734 | 5.681 | 5.734 | 3,182 | +0.08(+1.33%) |
Jun 28, 2018 | 5.688 | 5.753 | 5.658 | 5.658 | 18,146 | -0.01(-0.13%) |
Jun 27, 2018 | 5.658 | 5.776 | 5.658 | 5.666 | 9,014 | +0.12(+2.18%) |
Jun 26, 2018 | 5.809 | 5.809 | 5.522 | 5.545 | 12,848 | -0.27(-4.67%) |
Jun 25, 2018 | 5.960 | 6.035 | 5.718 | 5.817 | 5,005 | -0.22(-3.63%) |
Jun 22, 2018 | 5.741 | 6.035 | 5.500 | 6.035 | 15,159 | +0.31(+5.40%) |
Jun 21, 2018 | 5.975 | 5.975 | 5.658 | 5.726 | 16,169 | -0.28(-4.73%) |
Jun 20, 2018 | 5.885 | 6.020 | 5.885 | 6.010 | 9,232 | +0.09(+1.48%) |
Jun 19, 2018 | 5.907 | 6.013 | 5.892 | 5.922 | 9,005 | -0.08(-1.26%) |
Jun 18, 2018 | 5.975 | 5.998 | 5.892 | 5.998 | 16,506 | +0.04(+0.63%) |
Jun 15, 2018 | 5.975 | 5.741 | 5.960 | 18,224 | +0.22(+3.81%) | |
Jun 14, 2018 | 5.983 | 6.095 | 5.620 | 5.741 | 49,898 | -0.30(-4.99%) |
Jun 13, 2018 | 5.537 | 6.043 | 5.537 | 6.043 | 5,351 | +0.41(+7.37%) |
Jun 12, 2018 | 5.507 | 5.643 | 5.507 | 5.628 | 7,033 | -0.02(-0.27%) |
Jun 11, 2018 | 5.387 | 5.643 | 5.375 | 5.643 | 22,753 | +0.27(+4.96%) |
Jun 08, 2018 | 5.462 | 5.466 | 5.305 | 5.377 | 3,751 | -0.09(-1.56%) |
Jun 07, 2018 | 5.092 | 5.462 | 5.092 | 5.462 | 47,021 | +0.36(+7.10%) |
Jun 06, 2018 | 5.243 | 5.243 | 5.100 | 5.100 | 16,188 | -0.14(-2.60%) |
Jun 05, 2018 | 5.243 | 5.243 | 5.164 | 5.236 | 4,113 | -0.01(-0.14%) |
Jun 04, 2018 | 5.243 | 5.243 | 5.164 | 5.243 | 10,051 | +0.03(+0.58%) |
Jun 01, 2018 | 5.507 | 5.658 | 5.168 | 5.213 | 20,875 | +0.01(+0.15%) |
May 31, 2018 | 5.243 | 5.275 | 5.206 | 5.206 | 3,220 | -0.05(-1.00%) |
May 30, 2018 | 5.243 | 5.371 | 5.243 | 5.258 | 11,993 | +0.02(+0.29%) |
May 29, 2018 | 5.507 | 5.507 | 5.243 | 5.243 | 17,289 | +0.01(+0.21%) |
May 25, 2018 | 5.232 | 5.232 | 5.232 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.270 | 5.393 | 5.249 | 5.249 | 960 | -0.01(-0.10%) |
May 23, 2018 | 5.296 | 5.296 | 5.176 | 5.254 | 8,841 | -0.12(-2.16%) |
May 22, 2018 | 5.245 | 5.439 | 5.245 | 5.370 | 11,753 | +0.15(+2.87%) |
May 21, 2018 | 5.165 | 5.230 | 5.165 | 5.220 | 3,148 | -0.13(-2.41%) |
May 18, 2018 | 5.160 | 5.349 | 5.024 | 5.349 | 3,784 | +0.08(+1.43%) |
May 17, 2018 | 5.258 | 5.281 | 5.171 | 5.273 | 6,386 | +0.27(+5.43%) |
May 16, 2018 | 5.228 | 5.470 | 4.994 | 5.002 | 34,464 | -0.16(-3.07%) |
May 15, 2018 | 4.894 | 5.273 | 4.880 | 5.160 | 28,385 | +0.27(+5.56%) |
May 14, 2018 | 4.761 | 5.060 | 4.761 | 4.889 | 31,483 | +0.07(+1.41%) |
May 11, 2018 | 4.640 | 4.886 | 4.640 | 4.821 | 7,527 | +0.20(+4.41%) |
May 10, 2018 | 4.979 | 5.030 | 4.602 | 4.617 | 35,992 | -0.51(-9.87%) |
May 09, 2018 | 4.617 | 5.144 | 4.594 | 5.123 | 22,736 | +0.60(+13.17%) |
May 08, 2018 | 4.209 | 4.904 | 4.187 | 4.527 | 55,065 | +0.23(+5.45%) |
May 07, 2018 | 4.225 | 4.293 | 4.187 | 4.293 | 20,109 | +0.11(+2.52%) |
May 04, 2018 | 4.380 | 4.413 | 4.187 | 4.187 | 7,894 | -0.13(-2.97%) |
May 03, 2018 | 4.278 | 4.413 | 4.217 | 4.315 | 6,889 | +0.08(+2.00%) |
May 02, 2018 | 4.315 | 4.315 | 4.226 | 4.231 | 7,801 | -0.08(-1.96%) |
May 01, 2018 | 4.375 | 4.413 | 4.300 | 4.315 | 9,560 | -0.02(-0.52%) |
Apr 30, 2018 | 4.428 | 4.460 | 4.338 | 4.338 | 9,191 | +0.00(+0.00%) |
Apr 27, 2018 | 4.496 | 4.496 | 4.338 | 4.338 | 15,566 | -0.17(-3.69%) |
Apr 26, 2018 | 4.217 | 4.504 | 4.217 | 4.504 | 7,768 | +0.29(+6.99%) |
Apr 25, 2018 | 4.451 | 4.451 | 4.180 | 4.210 | 18,384 | -0.25(-5.58%) |
Apr 24, 2018 | 4.874 | 4.874 | 4.368 | 4.459 | 14,718 | -0.30(-6.34%) |
Apr 23, 2018 | 4.715 | 4.760 | 4.715 | 4.760 | 1,672 | -0.01(-0.16%) |
Apr 20, 2018 | 4.768 | 4.851 | 4.688 | 4.768 | 4,472 | +0.16(+3.44%) |
Apr 19, 2018 | 4.714 | 4.714 | 4.610 | 4.610 | 1,126 | -0.07(-1.46%) |
Apr 18, 2018 | 4.792 | 4.828 | 4.602 | 4.678 | 8,406 | +0.07(+1.53%) |
Apr 17, 2018 | 4.610 | 4.670 | 4.602 | 4.607 | 5,875 | -0.11(-2.29%) |
Apr 16, 2018 | 4.542 | 4.882 | 4.542 | 4.715 | 5,520 | +0.26(+5.75%) |
Apr 13, 2018 | 4.489 | 4.489 | 4.225 | 4.459 | 25,850 | -0.06(-1.37%) |
Apr 12, 2018 | 4.730 | 4.730 | 4.413 | 4.520 | 25,960 | -0.25(-5.19%) |
Apr 11, 2018 | 4.753 | 5.053 | 4.413 | 4.768 | 41,691 | +0.02(+0.32%) |
Apr 10, 2018 | 4.859 | 4.939 | 4.753 | 4.753 | 4,741 | -0.10(-2.02%) |
Apr 09, 2018 | 4.904 | 4.904 | 4.851 | 4.851 | 3,293 | -0.06(-1.23%) |
Apr 06, 2018 | 5.107 | 5.115 | 4.828 | 4.911 | 6,684 | -0.14(-2.69%) |
Apr 05, 2018 | 5.025 | 5.190 | 5.025 | 5.047 | 3,573 | +0.16(+3.24%) |
Apr 04, 2018 | 4.768 | 5.304 | 4.768 | 4.889 | 9,429 | +0.17(+3.51%) |
Apr 03, 2018 | 4.889 | 5.367 | 4.723 | 4.723 | 5,341 | -0.24(-4.86%) |
Apr 02, 2018 | 5.092 | 5.130 | 4.693 | 4.964 | 19,752 | -0.22(-4.27%) |
Mar 29, 2018 | 5.186 | 5.186 | 5.186 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.364 | 5.409 | 5.168 | 5.175 | 10,093 | -0.14(-2.56%) |
Mar 27, 2018 | 5.111 | 5.326 | 4.933 | 5.311 | 8,052 | +0.21(+4.03%) |
Mar 26, 2018 | 5.178 | 5.178 | 5.106 | 5.106 | 1,927 | +0.02(+0.48%) |
Mar 23, 2018 | 5.081 | 5.081 | 5.029 | 5.081 | 1,193 | -0.11(-2.14%) |
Mar 22, 2018 | 5.184 | 5.192 | 4.955 | 5.192 | 14,390 | +0.09(+1.74%) |
Mar 21, 2018 | 5.062 | 5.103 | 4.933 | 5.103 | 14,080 | +0.13(+2.69%) |
Mar 20, 2018 | 4.986 | 5.066 | 4.970 | 4.970 | 13,671 | -0.10(-1.90%) |
Mar 19, 2018 | 5.118 | 5.118 | 4.971 | 5.066 | 2,555 | -0.05(-1.02%) |
Mar 16, 2018 | 5.129 | 5.129 | 4.983 | 5.118 | 16,004 | +0.14(+2.83%) |
Mar 15, 2018 | 5.058 | 5.058 | 4.977 | 4.977 | 11,070 | -0.02(-0.33%) |
Mar 14, 2018 | 5.078 | 5.078 | 4.973 | 4.994 | 4,884 | -0.16(-3.14%) |
Mar 13, 2018 | 5.185 | 5.185 | 4.977 | 5.155 | 9,001 | +0.10(+1.91%) |
Mar 12, 2018 | 5.089 | 5.140 | 4.989 | 5.059 | 21,932 | -0.07(-1.45%) |
Mar 09, 2018 | 5.044 | 5.185 | 5.028 | 5.133 | 10,640 | -0.03(-0.57%) |
Mar 08, 2018 | 5.192 | 5.192 | 5.052 | 5.163 | 14,347 | +0.04(+0.87%) |
Mar 07, 2018 | 5.445 | 5.503 | 5.007 | 5.118 | 62,507 | -0.30(-5.48%) |
Mar 06, 2018 | 5.727 | 5.733 | 5.304 | 5.415 | 43,837 | -0.31(-5.44%) |
Mar 05, 2018 | 5.808 | 6.068 | 5.333 | 5.727 | 69,106 | -0.01(-0.26%) |
Mar 02, 2018 | 5.860 | 5.958 | 5.608 | 5.741 | 37,382 | -0.34(-5.61%) |
Mar 01, 2018 | 5.934 | 6.275 | 5.905 | 6.083 | 24,048 | +0.15(+2.50%) |
Feb 28, 2018 | 5.873 | 6.038 | 5.873 | 5.934 | 19,680 | -0.01(-0.12%) |
Feb 27, 2018 | 5.860 | 6.149 | 5.860 | 5.942 | 6,148 | +0.14(+2.43%) |
Feb 26, 2018 | 5.964 | 6.290 | 5.764 | 5.801 | 12,151 | -0.10(-1.64%) |
Feb 23, 2018 | 5.994 | 5.994 | 5.712 | 5.897 | 10,938 | -0.01(-0.25%) |
Feb 22, 2018 | 6.031 | 6.341 | 5.897 | 5.912 | 44,694 | -0.01(-0.13%) |
Feb 21, 2018 | 6.046 | 6.046 | 5.823 | 5.919 | 11,359 | -0.09(-1.45%) |
Feb 20, 2018 | 5.971 | 6.046 | 5.971 | 6.007 | 5,833 | +0.04(+0.72%) |
Feb 16, 2018 | 5.964 | 5.964 | 5.964 | 0 | +0.01(+0.12%) | |
Feb 15, 2018 | 6.669 | 6.669 | 5.934 | 5.957 | 28,666 | -0.03(-0.50%) |
Feb 14, 2018 | 6.038 | 6.480 | 5.986 | 5.986 | 1,025 | -0.28(-4.48%) |
Feb 13, 2018 | 5.934 | 6.305 | 5.934 | 6.267 | 13,387 | +0.15(+2.41%) |
Feb 12, 2018 | 6.231 | 6.488 | 6.120 | 6.120 | 6,090 | +0.19(+3.13%) |
Feb 09, 2018 | 6.454 | 6.676 | 5.934 | 5.934 | 57,187 | -0.22(-3.50%) |
Feb 08, 2018 | 6.305 | 6.565 | 6.139 | 6.149 | 19,974 | +0.10(+1.72%) |
Feb 07, 2018 | 6.031 | 6.149 | 5.696 | 6.046 | 11,888 | -0.18(-2.86%) |
Feb 06, 2018 | 6.186 | 6.357 | 6.157 | 6.224 | 12,534 | -0.13(-1.99%) |
Feb 05, 2018 | 5.934 | 7.417 | 5.934 | 6.350 | 17,294 | +0.28(+4.65%) |
Feb 02, 2018 | 5.949 | 6.068 | 5.934 | 6.068 | 11,195 | +0.00(+0.00%) |