Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.470 | 4.827 | 4.470 | 4.650 | 14,701 | +0.21(+4.73%) |
Oct 30, 2018 | 4.520 | 4.520 | 4.300 | 4.440 | 109,986 | +0.01(+0.23%) |
Oct 29, 2018 | 4.490 | 4.650 | 4.280 | 4.430 | 35,176 | -0.01(-0.23%) |
Oct 26, 2018 | 4.780 | 4.890 | 4.400 | 4.440 | 133,600 | -0.28(-5.93%) |
Oct 25, 2018 | 4.450 | 4.770 | 4.450 | 4.720 | 80,715 | +0.28(+6.31%) |
Oct 24, 2018 | 4.670 | 4.690 | 4.410 | 4.440 | 45,020 | -0.25(-5.33%) |
Oct 23, 2018 | 4.700 | 4.744 | 4.574 | 4.690 | 67,391 | -0.04(-0.85%) |
Oct 22, 2018 | 4.700 | 4.980 | 4.700 | 4.730 | 10,484 | +0.00(+0.00%) |
Oct 19, 2018 | 4.700 | 4.870 | 4.610 | 4.730 | 118,100 | +0.04(+0.85%) |
Oct 18, 2018 | 4.865 | 4.928 | 4.675 | 4.690 | 34,130 | -0.22(-4.48%) |
Oct 17, 2018 | 4.920 | 4.950 | 4.865 | 4.910 | 18,850 | +0.05(+1.03%) |
Oct 16, 2018 | 4.970 | 4.970 | 4.760 | 4.860 | 82,459 | -0.02(-0.41%) |
Oct 15, 2018 | 4.800 | 5.040 | 4.798 | 4.880 | 52,558 | +0.06(+1.24%) |
Oct 12, 2018 | 5.010 | 5.030 | 4.800 | 4.820 | 205,200 | -0.18(-3.60%) |
Oct 11, 2018 | 5.063 | 5.151 | 4.850 | 5.000 | 112,719 | -0.02(-0.40%) |
Oct 10, 2018 | 5.120 | 5.120 | 5.020 | 5.020 | 20,567 | -0.13(-2.52%) |
Oct 09, 2018 | 5.180 | 5.200 | 5.085 | 5.150 | 21,447 | -0.04(-0.77%) |
Oct 08, 2018 | 5.100 | 5.190 | 5.100 | 5.190 | 32,308 | +0.13(+2.57%) |
Oct 05, 2018 | 5.065 | 5.120 | 5.050 | 5.060 | 16,500 | +0.01(+0.18%) |
Oct 04, 2018 | 5.099 | 5.160 | 5.050 | 5.051 | 7,445 | -0.02(-0.37%) |
Oct 03, 2018 | 5.080 | 5.120 | 5.050 | 5.070 | 18,529 | -0.02(-0.39%) |
Oct 02, 2018 | 5.070 | 5.120 | 5.050 | 5.090 | 11,471 | -0.01(-0.20%) |
Oct 01, 2018 | 5.180 | 5.190 | 5.100 | 5.100 | 21,104 | -0.09(-1.73%) |
Sep 28, 2018 | 5.070 | 5.350 | 5.070 | 5.190 | 26,000 | +0.09(+1.76%) |
Sep 27, 2018 | 5.170 | 5.180 | 5.100 | 5.100 | 31,014 | -0.05(-0.97%) |
Sep 26, 2018 | 5.210 | 5.290 | 5.150 | 5.150 | 23,671 | -0.13(-2.46%) |
Sep 25, 2018 | 5.370 | 5.470 | 5.190 | 5.280 | 23,137 | -0.07(-1.31%) |
Sep 24, 2018 | 5.330 | 5.410 | 5.201 | 5.350 | 23,042 | -0.05(-0.93%) |
Sep 21, 2018 | 5.170 | 5.400 | 5.170 | 5.400 | 78,700 | +0.23(+4.45%) |
Sep 20, 2018 | 5.120 | 5.210 | 5.110 | 5.170 | 24,222 | +0.07(+1.37%) |
Sep 19, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 23,876 | -0.01(-0.20%) |
Sep 18, 2018 | 5.250 | 5.260 | 5.100 | 5.110 | 12,327 | -0.10(-1.92%) |
Sep 17, 2018 | 5.090 | 5.270 | 5.070 | 5.210 | 13,806 | +0.13(+2.56%) |
Sep 14, 2018 | 5.060 | 5.330 | 5.050 | 5.080 | 194,000 | +0.03(+0.59%) |
Sep 13, 2018 | 5.110 | 5.130 | 5.050 | 5.050 | 16,714 | -0.08(-1.56%) |
Sep 12, 2018 | 5.100 | 5.179 | 5.060 | 5.130 | 42,863 | +0.02(+0.39%) |
Sep 11, 2018 | 5.200 | 5.230 | 5.110 | 5.110 | 25,990 | -0.13(-2.48%) |
Sep 10, 2018 | 5.290 | 5.300 | 5.220 | 5.240 | 29,493 | -0.07(-1.32%) |
Sep 07, 2018 | 5.390 | 5.390 | 5.300 | 5.310 | 7,500 | -0.03(-0.56%) |
Sep 06, 2018 | 5.305 | 5.390 | 5.305 | 5.340 | 8,312 | +0.06(+1.14%) |
Sep 05, 2018 | 5.470 | 5.470 | 5.250 | 5.280 | 27,606 | -0.22(-4.00%) |
Sep 04, 2018 | 5.520 | 5.560 | 5.425 | 5.500 | 11,692 | -0.05(-0.90%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.520 | 5.560 | 5.461 | 5.550 | 20,936 | +0.05(+1.00%) |
Aug 29, 2018 | 5.492 | 5.563 | 5.460 | 5.495 | 28,118 | +0.03(+0.46%) |
Aug 28, 2018 | 5.480 | 5.540 | 5.470 | 5.470 | 13,113 | -0.01(-0.18%) |
Aug 27, 2018 | 5.420 | 5.650 | 5.280 | 5.480 | 43,486 | +0.06(+1.11%) |
Aug 24, 2018 | 5.400 | 5.460 | 5.310 | 5.420 | 39,500 | +0.02(+0.37%) |
Aug 23, 2018 | 5.380 | 5.480 | 5.370 | 5.400 | 34,428 | +0.02(+0.37%) |
Aug 22, 2018 | 5.390 | 5.390 | 5.290 | 5.380 | 25,447 | -0.01(-0.19%) |
Aug 21, 2018 | 5.360 | 5.400 | 5.261 | 5.390 | 17,716 | -0.01(-0.19%) |
Aug 20, 2018 | 5.430 | 5.460 | 5.360 | 5.400 | 20,681 | +0.03(+0.56%) |
Aug 17, 2018 | 5.330 | 5.450 | 5.260 | 5.370 | 13,100 | +0.00(+0.00%) |
Aug 16, 2018 | 5.400 | 5.450 | 5.366 | 5.370 | 10,948 | -0.04(-0.74%) |
Aug 15, 2018 | 5.390 | 5.410 | 5.343 | 5.410 | 9,925 | +0.02(+0.37%) |
Aug 14, 2018 | 5.270 | 5.400 | 5.270 | 5.390 | 7,844 | +0.13(+2.47%) |
Aug 13, 2018 | 5.200 | 5.350 | 5.200 | 5.260 | 15,612 | +0.01(+0.19%) |
Aug 10, 2018 | 5.360 | 5.380 | 5.200 | 5.250 | 12,500 | -0.13(-2.51%) |
Aug 09, 2018 | 5.460 | 5.629 | 5.320 | 5.385 | 25,760 | -0.07(-1.19%) |
Aug 08, 2018 | 5.460 | 5.530 | 5.320 | 5.450 | 12,345 | -0.05(-0.91%) |
Aug 07, 2018 | 5.510 | 5.600 | 5.320 | 5.500 | 23,476 | -0.01(-0.18%) |
Aug 06, 2018 | 5.500 | 5.660 | 5.485 | 5.510 | 101,541 | +0.01(+0.18%) |
Aug 03, 2018 | 5.630 | 5.630 | 5.500 | 5.500 | 11,500 | -0.05(-0.90%) |
Aug 02, 2018 | 5.310 | 5.730 | 5.300 | 5.550 | 63,982 | +0.23(+4.32%) |
Aug 01, 2018 | 5.610 | 5.640 | 5.240 | 5.320 | 37,507 | -0.26(-4.66%) |
Jul 31, 2018 | 5.550 | 5.610 | 5.550 | 5.580 | 30,306 | +0.03(+0.54%) |
Jul 30, 2018 | 5.530 | 5.550 | 5.500 | 5.550 | 18,534 | +0.08(+1.46%) |
Jul 27, 2018 | 5.340 | 5.480 | 5.320 | 5.470 | 19,800 | +0.09(+1.67%) |
Jul 26, 2018 | 5.300 | 5.390 | 5.275 | 5.380 | 13,737 | +0.08(+1.51%) |
Jul 25, 2018 | 5.260 | 5.330 | 5.220 | 5.300 | 7,285 | +0.07(+1.34%) |
Jul 24, 2018 | 5.220 | 5.300 | 5.220 | 5.230 | 20,258 | -0.01(-0.19%) |
Jul 23, 2018 | 5.250 | 5.409 | 5.220 | 5.240 | 18,042 | -0.03(-0.57%) |
Jul 20, 2018 | 5.450 | 5.538 | 5.260 | 5.270 | 30,371 | -0.15(-2.77%) |
Jul 19, 2018 | 5.330 | 5.480 | 5.326 | 5.420 | 37,894 | +0.16(+3.04%) |
Jul 18, 2018 | 5.340 | 5.350 | 5.260 | 5.260 | 6,022 | -0.03(-0.57%) |
Jul 17, 2018 | 5.320 | 5.350 | 5.240 | 5.290 | 8,348 | -0.03(-0.56%) |
Jul 16, 2018 | 5.160 | 5.391 | 5.160 | 5.320 | 11,203 | +0.16(+3.10%) |
Jul 13, 2018 | 5.150 | 5.270 | 5.070 | 5.160 | 38,797 | +0.08(+1.67%) |
Jul 12, 2018 | 5.140 | 5.140 | 5.020 | 5.075 | 27,518 | +0.04(+0.69%) |
Jul 11, 2018 | 5.200 | 5.200 | 5.020 | 5.040 | 18,450 | -0.12(-2.33%) |
Jul 10, 2018 | 5.110 | 5.219 | 5.100 | 5.160 | 11,452 | +0.00(+0.00%) |
Jul 09, 2018 | 5.100 | 5.110 | 5.160 | 9,681 | +0.06(+1.18%) | |
Jul 06, 2018 | 5.190 | 5.238 | 5.100 | 5.100 | 10,338 | -0.04(-0.78%) |
Jul 05, 2018 | 5.370 | 5.370 | 5.080 | 5.140 | 13,228 | -0.14(-2.65%) |
Jul 03, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.02(-0.38%) | |
Jul 02, 2018 | 5.530 | 5.629 | 5.240 | 5.300 | 25,747 | -0.25(-4.50%) |
Jun 29, 2018 | 5.440 | 5.550 | 5.440 | 5.550 | 27,138 | +0.10(+1.83%) |
Jun 28, 2018 | 5.400 | 5.450 | 5.350 | 5.450 | 11,897 | +0.01(+0.18%) |
Jun 27, 2018 | 5.390 | 5.460 | 5.370 | 5.440 | 14,271 | +0.09(+1.68%) |
Jun 26, 2018 | 5.330 | 5.700 | 5.310 | 5.350 | 27,404 | +0.02(+0.38%) |
Jun 25, 2018 | 5.120 | 5.340 | 5.063 | 5.330 | 25,718 | +0.24(+4.72%) |
Jun 22, 2018 | 5.200 | 5.200 | 5.090 | 5.090 | 31,001 | -0.03(-0.59%) |
Jun 21, 2018 | 5.140 | 5.150 | 5.000 | 5.120 | 11,702 | -0.04(-0.78%) |
Jun 20, 2018 | 5.160 | 5.190 | 5.060 | 5.160 | 11,910 | +0.04(+0.78%) |
Jun 19, 2018 | 5.030 | 5.200 | 5.000 | 5.120 | 10,053 | +0.10(+1.99%) |
Jun 18, 2018 | 5.350 | 5.380 | 4.971 | 5.020 | 35,538 | -0.44(-8.06%) |
Jun 15, 2018 | 5.420 | 5.400 | 5.460 | 6,101 | +0.04(+0.74%) | |
Jun 14, 2018 | 5.350 | 5.550 | 5.350 | 5.420 | 7,034 | -0.14(-2.52%) |
Jun 13, 2018 | 5.550 | 5.640 | 5.510 | 5.560 | 6,020 | +0.05(+0.91%) |
Jun 12, 2018 | 5.500 | 5.660 | 5.500 | 5.510 | 19,407 | -0.01(-0.10%) |
Jun 11, 2018 | 5.550 | 5.610 | 5.385 | 5.516 | 6,648 | +0.01(+0.10%) |
Jun 08, 2018 | 5.540 | 5.670 | 5.450 | 5.510 | 5,244 | -0.05(-0.90%) |
Jun 07, 2018 | 5.530 | 5.690 | 5.477 | 5.560 | 33,297 | +0.10(+1.83%) |
Jun 06, 2018 | 5.400 | 5.500 | 5.310 | 5.460 | 12,151 | +0.06(+1.11%) |
Jun 05, 2018 | 5.330 | 5.523 | 5.330 | 5.400 | 10,473 | +0.06(+1.12%) |
Jun 04, 2018 | 5.500 | 5.620 | 5.340 | 5.340 | 11,905 | -0.20(-3.61%) |
Jun 01, 2018 | 5.590 | 5.590 | 5.397 | 5.540 | 27,669 | -0.01(-0.18%) |
May 31, 2018 | 5.610 | 5.680 | 5.510 | 5.550 | 10,630 | -0.05(-0.89%) |
May 30, 2018 | 5.564 | 5.690 | 5.530 | 5.600 | 26,887 | +0.00(+0.00%) |
May 29, 2018 | 5.630 | 5.640 | 5.486 | 5.600 | 47,910 | -0.02(-0.36%) |
May 25, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.630 | 5.630 | 5.555 | 5.630 | 25,054 | +0.03(+0.54%) |
May 23, 2018 | 5.527 | 5.700 | 5.360 | 5.600 | 58,898 | -0.01(-0.18%) |
May 22, 2018 | 5.620 | 5.720 | 5.540 | 5.610 | 31,568 | -0.02(-0.36%) |
May 21, 2018 | 5.680 | 5.750 | 5.570 | 5.630 | 116,725 | -0.06(-1.05%) |
May 18, 2018 | 5.670 | 5.690 | 5.531 | 5.690 | 77,075 | +0.01(+0.18%) |
May 17, 2018 | 5.640 | 5.730 | 5.600 | 5.680 | 29,020 | +0.05(+0.89%) |
May 16, 2018 | 5.590 | 5.700 | 5.560 | 5.630 | 104,509 | +0.06(+1.08%) |
May 15, 2018 | 5.490 | 5.610 | 5.120 | 5.570 | 36,031 | +0.07(+1.27%) |
May 14, 2018 | 5.500 | 5.590 | 5.450 | 5.500 | 56,788 | +0.00(+0.00%) |
May 11, 2018 | 5.470 | 5.640 | 5.220 | 5.500 | 47,492 | +0.02(+0.36%) |
May 10, 2018 | 5.700 | 5.750 | 4.890 | 5.480 | 121,826 | -0.04(-0.72%) |
May 09, 2018 | 5.420 | 5.740 | 5.380 | 5.520 | 83,481 | +0.14(+2.60%) |
May 08, 2018 | 5.370 | 5.410 | 5.370 | 5.380 | 17,652 | +0.00(+0.00%) |
May 07, 2018 | 5.330 | 5.401 | 5.290 | 5.380 | 28,586 | +0.09(+1.70%) |
May 04, 2018 | 5.300 | 5.430 | 5.280 | 5.290 | 10,197 | +0.01(+0.19%) |
May 03, 2018 | 5.280 | 5.470 | 5.190 | 5.280 | 88,230 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.300 | 5.150 | 5.260 | 72,328 | +0.03(+0.57%) |
May 01, 2018 | 5.100 | 5.250 | 5.100 | 5.230 | 15,147 | +0.15(+2.95%) |
Apr 30, 2018 | 5.190 | 5.340 | 5.080 | 5.080 | 33,288 | -0.10(-1.93%) |
Apr 27, 2018 | 5.050 | 5.190 | 5.020 | 5.180 | 14,190 | +0.17(+3.39%) |
Apr 26, 2018 | 4.950 | 5.100 | 4.950 | 5.010 | 158,872 | +0.03(+0.60%) |
Apr 25, 2018 | 5.000 | 5.000 | 4.900 | 4.980 | 10,868 | +0.03(+0.61%) |
Apr 24, 2018 | 4.600 | 5.010 | 4.600 | 4.950 | 59,095 | +0.45(+10.00%) |
Apr 23, 2018 | 4.600 | 4.600 | 4.426 | 4.500 | 41,878 | -0.07(-1.53%) |
Apr 20, 2018 | 4.890 | 4.920 | 4.400 | 4.570 | 68,993 | -0.30(-6.16%) |
Apr 19, 2018 | 4.930 | 4.940 | 4.800 | 4.870 | 21,522 | -0.01(-0.20%) |
Apr 18, 2018 | 4.970 | 5.010 | 4.860 | 4.880 | 46,233 | -0.07(-1.41%) |
Apr 17, 2018 | 5.000 | 5.100 | 4.940 | 4.950 | 6,855 | -0.03(-0.60%) |
Apr 16, 2018 | 5.040 | 5.150 | 4.906 | 4.980 | 41,368 | -0.07(-1.48%) |
Apr 13, 2018 | 5.060 | 5.100 | 4.950 | 5.055 | 14,491 | +0.04(+0.90%) |
Apr 12, 2018 | 4.970 | 5.100 | 4.970 | 5.010 | 12,834 | +0.04(+0.80%) |
Apr 11, 2018 | 4.900 | 5.100 | 4.900 | 4.970 | 19,388 | -0.05(-1.00%) |
Apr 10, 2018 | 5.010 | 5.050 | 4.874 | 5.020 | 18,599 | +0.12(+2.45%) |
Apr 09, 2018 | 5.050 | 5.140 | 4.820 | 4.900 | 27,141 | -0.11(-2.20%) |
Apr 06, 2018 | 5.010 | 100,524 | +0.03(+0.60%) | |||
Apr 05, 2018 | 4.990 | 5.000 | 4.880 | 4.980 | 29,604 | -0.02(-0.40%) |
Apr 04, 2018 | 4.980 | 5.188 | 4.960 | 5.000 | 21,242 | +0.03(+0.60%) |
Apr 03, 2018 | 4.840 | 5.040 | 4.831 | 4.970 | 25,192 | +0.16(+3.32%) |
Apr 02, 2018 | 4.850 | 5.090 | 4.800 | 4.810 | 21,597 | -0.05(-1.03%) |
Mar 29, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.20(-3.95%) | |
Mar 28, 2018 | 5.360 | 5.422 | 5.000 | 5.060 | 29,406 | -0.28(-5.24%) |
Mar 27, 2018 | 5.310 | 5.475 | 5.250 | 5.340 | 7,180 | +0.02(+0.38%) |
Mar 26, 2018 | 5.530 | 5.530 | 5.264 | 5.320 | 24,087 | -0.14(-2.56%) |
Mar 23, 2018 | 5.550 | 5.640 | 5.430 | 5.460 | 43,163 | -0.11(-1.97%) |
Mar 22, 2018 | 5.145 | 5.670 | 5.145 | 5.570 | 28,761 | -0.06(-1.07%) |
Mar 21, 2018 | 5.505 | 5.700 | 5.501 | 5.630 | 51,095 | -0.07(-1.23%) |
Mar 20, 2018 | 5.700 | 5.700 | 5.570 | 5.700 | 89,812 | +0.01(+0.18%) |
Mar 19, 2018 | 5.500 | 5.690 | 5.171 | 5.690 | 119,222 | +0.19(+3.45%) |
Mar 16, 2018 | 5.470 | 5.570 | 5.450 | 5.500 | 198,216 | +0.02(+0.36%) |
Mar 15, 2018 | 5.700 | 5.750 | 5.250 | 5.480 | 756,902 | +0.13(+2.43%) |
Mar 14, 2018 | 5.180 | 5.350 | 5.130 | 5.350 | 55,120 | +0.16(+3.08%) |
Mar 13, 2018 | 5.270 | 5.270 | 5.153 | 5.190 | 41,715 | -0.02(-0.38%) |
Mar 12, 2018 | 4.880 | 5.260 | 4.850 | 5.210 | 72,995 | +0.33(+6.76%) |
Mar 09, 2018 | 4.870 | 4.890 | 4.810 | 4.880 | 11,283 | +0.01(+0.21%) |
Mar 08, 2018 | 5.050 | 5.099 | 4.780 | 4.870 | 27,717 | -0.20(-3.94%) |
Mar 07, 2018 | 4.930 | 5.090 | 4.930 | 5.070 | 17,267 | +0.07(+1.40%) |
Mar 06, 2018 | 4.910 | 5.060 | 4.770 | 5.000 | 23,320 | -0.07(-1.38%) |
Mar 05, 2018 | 4.860 | 5.070 | 4.700 | 5.070 | 33,457 | +0.23(+4.75%) |
Mar 02, 2018 | 4.780 | 4.850 | 4.650 | 4.840 | 12,776 | +0.05(+1.04%) |
Mar 01, 2018 | 4.810 | 4.840 | 4.750 | 4.790 | 10,859 | +0.04(+0.84%) |
Feb 28, 2018 | 4.850 | 4.919 | 4.750 | 4.750 | 19,269 | -0.09(-1.86%) |
Feb 27, 2018 | 5.000 | 5.020 | 4.770 | 4.840 | 11,356 | -0.14(-2.81%) |
Feb 26, 2018 | 4.800 | 5.030 | 4.750 | 4.980 | 24,878 | +0.12(+2.47%) |
Feb 23, 2018 | 5.070 | 5.080 | 4.820 | 4.860 | 12,054 | -0.21(-4.14%) |
Feb 22, 2018 | 5.150 | 5.150 | 5.070 | 5.070 | 22,225 | -0.02(-0.39%) |
Feb 21, 2018 | 5.170 | 5.190 | 5.070 | 5.090 | 22,211 | -0.11(-2.12%) |
Feb 20, 2018 | 5.160 | 5.220 | 5.120 | 5.200 | 39,237 | +0.01(+0.19%) |
Feb 16, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.01(-0.19%) | |
Feb 15, 2018 | 5.100 | 5.213 | 5.100 | 5.200 | 21,758 | +0.16(+3.17%) |
Feb 14, 2018 | 4.900 | 5.090 | 4.900 | 5.040 | 92,078 | +0.13(+2.65%) |
Feb 13, 2018 | 4.800 | 5.000 | 4.800 | 4.910 | 15,069 | +0.02(+0.41%) |
Feb 12, 2018 | 4.690 | 4.970 | 4.630 | 4.890 | 67,033 | +0.16(+3.38%) |
Feb 09, 2018 | 4.870 | 4.870 | 4.630 | 4.730 | 37,362 | -0.11(-2.27%) |
Feb 08, 2018 | 4.910 | 5.070 | 4.800 | 4.840 | 25,819 | -0.10(-2.02%) |
Feb 07, 2018 | 5.040 | 5.040 | 4.910 | 4.940 | 13,810 | -0.07(-1.40%) |
Feb 06, 2018 | 4.850 | 5.070 | 4.850 | 5.010 | 30,184 | -0.01(-0.20%) |
Feb 05, 2018 | 5.140 | 5.190 | 4.890 | 5.020 | 37,547 | -0.16(-3.09%) |
Feb 02, 2018 | 5.130 | 5.410 | 5.110 | 5.180 | 12,562 | -0.01(-0.19%) |
Feb 01, 2018 | 5.100 | 5.300 | 5.090 | 5.190 | 56,662 | +0.09(+1.76%) |
Jan 31, 2018 | 5.200 | 5.220 | 5.020 | 5.100 | 18,907 | -0.11(-2.11%) |
Jan 30, 2018 | 5.240 | 5.240 | 5.180 | 5.210 | 29,214 | -0.12(-2.25%) |
Jan 29, 2018 | 5.280 | 5.398 | 5.240 | 5.330 | 19,317 | -0.01(-0.19%) |
Jan 26, 2018 | 5.330 | 5.390 | 5.270 | 5.340 | 14,060 | -0.05(-0.93%) |
Jan 25, 2018 | 5.360 | 5.420 | 5.230 | 5.390 | 42,329 | -0.01(-0.19%) |
Jan 24, 2018 | 5.540 | 5.540 | 5.400 | 5.400 | 35,220 | -0.15(-2.70%) |
Jan 23, 2018 | 5.500 | 5.590 | 5.480 | 5.550 | 20,176 | -0.02(-0.36%) |
Jan 22, 2018 | 5.440 | 5.585 | 5.440 | 5.570 | 13,218 | +0.04(+0.72%) |
Jan 19, 2018 | 5.390 | 5.750 | 5.350 | 5.530 | 187,306 | +0.22(+4.14%) |
Jan 18, 2018 | 5.460 | 5.500 | 5.000 | 5.310 | 91,910 | -0.16(-2.93%) |
Jan 17, 2018 | 5.500 | 5.710 | 5.420 | 5.470 | 684,747 | -0.19(-3.36%) |
Jan 16, 2018 | 5.690 | 5.750 | 5.610 | 5.660 | 149,586 | -0.08(-1.39%) |
Jan 12, 2018 | 5.740 | 5.740 | 5.740 | 0 | +0.06(+1.06%) | |
Jan 11, 2018 | 5.390 | 5.710 | 5.330 | 5.680 | 62,323 | +0.23(+4.22%) |
Jan 10, 2018 | 5.203 | 5.450 | 5.200 | 5.450 | 143,266 | +0.27(+5.21%) |
Jan 09, 2018 | 5.530 | 5.536 | 4.880 | 5.180 | 134,806 | -0.23(-4.25%) |
Jan 08, 2018 | 5.570 | 5.600 | 5.400 | 5.410 | 86,486 | -0.21(-3.74%) |
Jan 05, 2018 | 5.600 | 5.650 | 5.550 | 5.620 | 114,114 | -0.02(-0.35%) |
Jan 04, 2018 | 5.620 | 5.700 | 5.520 | 5.640 | 39,841 | +0.01(+0.18%) |
Jan 03, 2018 | 5.700 | 5.723 | 5.530 | 5.630 | 43,354 | -0.10(-1.75%) |
Jan 02, 2018 | 5.490 | 5.790 | 5.490 | 5.730 | 97,004 | +0.35(+6.51%) |
Dec 29, 2017 | 5.380 | 5.380 | 5.380 | 0 | -0.52(-8.81%) | |
Dec 28, 2017 | 5.870 | 6.049 | 5.820 | 5.900 | 29,691 | -0.04(-0.67%) |
Dec 27, 2017 | 5.840 | 5.970 | 5.840 | 5.940 | 38,256 | +0.04(+0.68%) |
Dec 26, 2017 | 5.790 | 6.080 | 5.720 | 5.900 | 90,919 | +0.03(+0.51%) |
Dec 22, 2017 | 5.960 | 6.130 | 5.730 | 5.870 | 137,350 | -0.04(-0.68%) |
Dec 21, 2017 | 5.860 | 6.000 | 5.750 | 5.910 | 51,683 | +0.06(+1.03%) |
Dec 20, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 36,542 | +0.17(+2.99%) |
Dec 19, 2017 | 5.928 | 5.990 | 5.601 | 5.680 | 795,307 | -0.23(-3.89%) |
Dec 18, 2017 | 5.880 | 5.955 | 5.750 | 5.910 | 45,289 | +0.06(+1.03%) |
Dec 15, 2017 | 5.990 | 6.000 | 5.850 | 5.850 | 132,410 | -0.12(-2.01%) |
Dec 14, 2017 | 6.190 | 6.240 | 5.910 | 5.970 | 55,961 | -0.20(-3.24%) |
Dec 13, 2017 | 6.040 | 6.190 | 6.020 | 6.170 | 25,791 | +0.17(+2.83%) |
Dec 12, 2017 | 6.220 | 6.240 | 6.000 | 6.000 | 29,272 | -0.21(-3.38%) |
Dec 11, 2017 | 6.230 | 6.270 | 6.180 | 6.210 | 218,925 | -0.01(-0.16%) |
Dec 08, 2017 | 6.270 | 6.300 | 6.210 | 6.220 | 48,676 | +0.02(+0.32%) |
Dec 07, 2017 | 6.180 | 6.220 | 6.120 | 6.200 | 45,206 | +0.07(+1.14%) |
Dec 06, 2017 | 6.250 | 6.260 | 6.100 | 6.130 | 58,797 | -0.11(-1.76%) |
Dec 05, 2017 | 6.290 | 6.360 | 6.200 | 6.240 | 84,712 | +0.05(+0.81%) |
Dec 04, 2017 | 6.410 | 6.435 | 6.160 | 6.190 | 61,733 | -0.10(-1.59%) |
Dec 01, 2017 | 6.470 | 6.500 | 6.210 | 6.290 | 72,232 | -0.20(-3.08%) |
Nov 30, 2017 | 6.500 | 6.500 | 6.410 | 6.490 | 51,489 | +0.04(+0.62%) |
Nov 29, 2017 | 6.500 | 6.500 | 6.350 | 6.450 | 64,489 | +0.05(+0.78%) |
Nov 28, 2017 | 6.300 | 6.420 | 6.250 | 6.400 | 67,773 | +0.10(+1.59%) |
Nov 27, 2017 | 6.250 | 6.330 | 6.230 | 6.300 | 29,023 | +0.01(+0.16%) |
Nov 24, 2017 | 6.300 | 6.320 | 6.260 | 6.290 | 10,812 | +0.04(+0.64%) |
Nov 22, 2017 | 6.220 | 6.329 | 6.180 | 6.250 | 59,528 | +0.02(+0.32%) |
Nov 21, 2017 | 5.980 | 6.251 | 5.980 | 6.230 | 102,665 | +0.16(+2.64%) |
Nov 20, 2017 | 5.980 | 6.090 | 5.850 | 6.070 | 99,229 | +0.09(+1.51%) |
Nov 17, 2017 | 5.900 | 6.020 | 5.835 | 5.980 | 63,003 | +0.08(+1.36%) |
Nov 16, 2017 | 5.910 | 6.000 | 5.850 | 5.900 | 30,553 | +0.03(+0.51%) |
Nov 15, 2017 | 5.850 | 6.030 | 5.700 | 5.870 | 58,734 | -0.02(-0.34%) |
Nov 14, 2017 | 5.830 | 6.049 | 5.820 | 5.890 | 214,480 | -0.01(-0.17%) |
Nov 13, 2017 | 5.630 | 5.900 | 5.564 | 5.900 | 210,684 | +0.20(+3.51%) |
Nov 10, 2017 | 5.480 | 5.760 | 5.450 | 5.700 | 43,218 | +0.16(+2.89%) |
Nov 09, 2017 | 5.760 | 5.760 | 5.310 | 5.540 | 77,148 | +0.02(+0.36%) |
Nov 08, 2017 | 5.640 | 5.750 | 5.300 | 5.520 | 134,942 | -0.13(-2.30%) |
Nov 07, 2017 | 5.810 | 5.810 | 5.550 | 5.650 | 49,078 | -0.22(-3.75%) |
Nov 06, 2017 | 5.680 | 5.950 | 5.680 | 5.870 | 77,896 | +0.21(+3.71%) |
Nov 03, 2017 | 5.470 | 5.730 | 5.470 | 5.660 | 20,761 | +0.15(+2.72%) |
Nov 02, 2017 | 5.660 | 5.700 | 5.470 | 5.510 | 75,648 | -0.15(-2.65%) |