Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.830 | 6.100 | 5.830 | 6.060 | 781,100 | +0.23(+3.95%) |
Nov 29, 2018 | 5.570 | 6.150 | 5.570 | 5.830 | 1,107,310 | +0.25(+4.48%) |
Nov 28, 2018 | 5.480 | 5.590 | 5.430 | 5.580 | 401,597 | +0.13(+2.39%) |
Nov 27, 2018 | 5.460 | 5.520 | 5.380 | 5.450 | 240,456 | -0.02(-0.37%) |
Nov 26, 2018 | 5.420 | 5.540 | 5.420 | 5.470 | 269,342 | +0.07(+1.30%) |
Nov 23, 2018 | 5.230 | 5.440 | 5.230 | 5.400 | 169,700 | +0.16(+3.05%) |
Nov 21, 2018 | 5.240 | 5.240 | 5.240 | 0 | -0.06(-1.13%) | |
Nov 20, 2018 | 5.430 | 5.560 | 5.280 | 5.300 | 592,436 | -0.24(-4.33%) |
Nov 19, 2018 | 5.490 | 5.575 | 5.280 | 5.540 | 581,149 | +0.05(+0.91%) |
Nov 16, 2018 | 5.330 | 5.530 | 5.280 | 5.490 | 328,900 | +0.16(+3.00%) |
Nov 15, 2018 | 5.160 | 5.430 | 5.160 | 5.330 | 347,087 | +0.17(+3.29%) |
Nov 14, 2018 | 5.290 | 5.300 | 5.100 | 5.160 | 671,110 | -0.06(-1.15%) |
Nov 13, 2018 | 5.360 | 5.390 | 5.200 | 5.220 | 463,381 | -0.11(-2.06%) |
Nov 12, 2018 | 5.700 | 5.750 | 5.320 | 5.330 | 607,295 | -0.32(-5.66%) |
Nov 09, 2018 | 5.440 | 5.750 | 5.280 | 5.650 | 883,400 | +0.05(+0.89%) |
Nov 08, 2018 | 5.580 | 5.640 | 5.510 | 5.600 | 386,712 | +0.02(+0.36%) |
Nov 07, 2018 | 5.590 | 5.720 | 5.550 | 5.580 | 311,133 | +0.00(+0.00%) |
Nov 06, 2018 | 5.610 | 5.705 | 5.550 | 5.580 | 294,603 | -0.07(-1.24%) |
Nov 05, 2018 | 5.620 | 5.660 | 5.530 | 5.650 | 234,631 | +0.02(+0.36%) |
Nov 02, 2018 | 5.570 | 5.740 | 5.570 | 5.630 | 254,300 | +0.03(+0.54%) |
Nov 01, 2018 | 5.450 | 5.690 | 5.450 | 5.600 | 370,218 | +0.16(+2.94%) |
Oct 31, 2018 | 5.490 | 5.620 | 5.400 | 5.440 | 422,386 | -0.03(-0.55%) |
Oct 30, 2018 | 5.410 | 5.565 | 5.370 | 5.470 | 278,497 | +0.07(+1.30%) |
Oct 29, 2018 | 5.480 | 5.550 | 5.310 | 5.400 | 535,698 | -0.04(-0.74%) |
Oct 26, 2018 | 5.300 | 5.470 | 5.210 | 5.440 | 349,800 | +0.07(+1.30%) |
Oct 25, 2018 | 5.120 | 5.410 | 5.120 | 5.370 | 580,579 | +0.29(+5.71%) |
Oct 24, 2018 | 5.300 | 5.420 | 5.060 | 5.080 | 807,927 | -0.22(-4.15%) |
Oct 23, 2018 | 5.350 | 5.410 | 5.220 | 5.300 | 735,837 | -0.12(-2.21%) |
Oct 22, 2018 | 5.550 | 5.587 | 5.360 | 5.420 | 411,542 | -0.14(-2.52%) |
Oct 19, 2018 | 5.700 | 5.760 | 5.420 | 5.560 | 628,200 | -0.12(-2.11%) |
Oct 18, 2018 | 5.830 | 5.890 | 5.640 | 5.680 | 497,032 | -0.18(-3.07%) |
Oct 17, 2018 | 5.940 | 5.990 | 5.770 | 5.860 | 355,459 | -0.09(-1.51%) |
Oct 16, 2018 | 5.750 | 5.980 | 5.750 | 5.950 | 399,961 | +0.19(+3.30%) |
Oct 15, 2018 | 5.900 | 5.920 | 5.720 | 5.760 | 317,643 | -0.14(-2.37%) |
Oct 12, 2018 | 5.770 | 6.060 | 5.750 | 5.900 | 526,100 | +0.18(+3.15%) |
Oct 11, 2018 | 5.710 | 5.960 | 5.690 | 5.720 | 576,539 | -0.04(-0.69%) |
Oct 10, 2018 | 5.930 | 6.020 | 5.650 | 5.760 | 744,881 | -0.19(-3.19%) |
Oct 09, 2018 | 6.130 | 6.240 | 5.930 | 5.950 | 517,790 | -0.21(-3.41%) |
Oct 08, 2018 | 6.190 | 6.240 | 6.050 | 6.160 | 359,809 | -0.04(-0.65%) |
Oct 05, 2018 | 6.300 | 6.390 | 6.110 | 6.200 | 499,500 | -0.10(-1.59%) |
Oct 04, 2018 | 6.410 | 6.440 | 6.200 | 6.300 | 589,269 | -0.15(-2.33%) |
Oct 03, 2018 | 6.490 | 6.570 | 6.420 | 6.450 | 543,608 | +0.01(+0.16%) |
Oct 02, 2018 | 6.270 | 6.580 | 6.270 | 6.440 | 739,633 | +0.17(+2.71%) |
Oct 01, 2018 | 6.650 | 6.650 | 6.190 | 6.270 | 1,372,273 | -0.37(-5.57%) |
Sep 28, 2018 | 6.530 | 6.680 | 6.270 | 6.640 | 1,285,400 | +0.13(+2.00%) |
Sep 27, 2018 | 6.160 | 6.640 | 6.150 | 6.510 | 2,089,715 | +0.41(+6.72%) |
Sep 26, 2018 | 5.950 | 6.280 | 5.860 | 6.100 | 2,106,508 | +0.20(+3.39%) |
Sep 25, 2018 | 5.850 | 5.950 | 5.780 | 5.900 | 718,269 | +0.02(+0.34%) |
Sep 24, 2018 | 5.570 | 5.940 | 5.530 | 5.880 | 547,902 | +0.32(+5.76%) |
Sep 21, 2018 | 5.750 | 5.790 | 5.550 | 5.560 | 347,000 | -0.16(-2.80%) |
Sep 20, 2018 | 5.900 | 5.950 | 5.700 | 5.720 | 469,988 | -0.12(-2.05%) |
Sep 19, 2018 | 5.730 | 5.950 | 5.680 | 5.840 | 1,308,144 | +0.16(+2.82%) |
Sep 18, 2018 | 5.520 | 5.700 | 5.520 | 5.680 | 518,344 | +0.18(+3.27%) |
Sep 17, 2018 | 5.620 | 5.680 | 5.500 | 5.500 | 242,919 | -0.14(-2.48%) |
Sep 14, 2018 | 5.440 | 5.670 | 5.410 | 5.640 | 394,500 | +0.20(+3.68%) |
Sep 13, 2018 | 5.450 | 5.520 | 5.420 | 5.440 | 133,875 | -0.01(-0.18%) |
Sep 12, 2018 | 5.470 | 5.480 | 5.360 | 5.450 | 249,139 | -0.04(-0.73%) |
Sep 11, 2018 | 5.430 | 5.550 | 5.430 | 5.490 | 174,683 | +0.05(+0.92%) |
Sep 10, 2018 | 5.410 | 5.550 | 5.330 | 5.440 | 352,196 | +0.07(+1.30%) |
Sep 07, 2018 | 5.440 | 5.520 | 5.370 | 5.370 | 211,200 | -0.06(-1.10%) |
Sep 06, 2018 | 5.600 | 5.690 | 5.420 | 5.430 | 415,035 | -0.25(-4.40%) |
Sep 05, 2018 | 5.680 | 5.740 | 5.600 | 5.680 | 286,471 | +0.00(+0.00%) |
Sep 04, 2018 | 5.560 | 5.690 | 5.470 | 5.680 | 197,779 | +0.10(+1.79%) |
Aug 31, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.13(+2.39%) | |
Aug 30, 2018 | 5.850 | 5.900 | 5.420 | 5.450 | 839,623 | -0.40(-6.84%) |
Aug 29, 2018 | 5.840 | 5.850 | 5.700 | 5.850 | 408,993 | +0.12(+2.09%) |
Aug 28, 2018 | 5.500 | 5.740 | 5.500 | 5.730 | 466,805 | +0.24(+4.37%) |
Aug 27, 2018 | 5.420 | 5.540 | 5.410 | 5.490 | 264,761 | +0.08(+1.48%) |
Aug 24, 2018 | 5.340 | 5.470 | 5.330 | 5.410 | 225,500 | +0.06(+1.12%) |
Aug 23, 2018 | 5.480 | 5.500 | 5.350 | 5.350 | 309,190 | -0.15(-2.64%) |
Aug 22, 2018 | 5.310 | 5.500 | 5.310 | 5.495 | 365,849 | +0.16(+2.90%) |
Aug 21, 2018 | 5.270 | 5.360 | 5.270 | 5.340 | 383,197 | +0.07(+1.33%) |
Aug 20, 2018 | 5.340 | 5.350 | 5.250 | 5.270 | 294,787 | -0.05(-0.94%) |
Aug 17, 2018 | 5.430 | 5.450 | 5.250 | 5.320 | 355,000 | -0.11(-2.03%) |
Aug 16, 2018 | 5.470 | 5.550 | 5.330 | 5.430 | 239,593 | -0.01(-0.18%) |
Aug 15, 2018 | 5.280 | 5.450 | 5.240 | 5.440 | 374,153 | +0.14(+2.64%) |
Aug 14, 2018 | 5.260 | 5.350 | 5.230 | 5.300 | 419,818 | +0.02(+0.38%) |
Aug 13, 2018 | 5.300 | 5.440 | 5.280 | 5.280 | 501,966 | -0.09(-1.68%) |
Aug 10, 2018 | 5.460 | 5.640 | 5.310 | 5.370 | 379,600 | -0.08(-1.47%) |
Aug 09, 2018 | 5.370 | 5.550 | 5.350 | 5.450 | 423,541 | +0.10(+1.87%) |
Aug 08, 2018 | 5.360 | 5.400 | 5.300 | 5.350 | 357,969 | -0.01(-0.19%) |
Aug 07, 2018 | 5.220 | 5.390 | 5.220 | 5.360 | 299,608 | +0.09(+1.71%) |
Aug 06, 2018 | 5.310 | 5.360 | 5.250 | 5.270 | 241,239 | -0.06(-1.13%) |
Aug 03, 2018 | 5.430 | 5.490 | 5.310 | 5.330 | 398,100 | -0.14(-2.56%) |
Aug 02, 2018 | 5.370 | 5.570 | 5.320 | 5.470 | 320,106 | +0.06(+1.11%) |
Aug 01, 2018 | 5.500 | 5.500 | 5.350 | 5.410 | 244,156 | +0.00(+0.00%) |
Jul 31, 2018 | 5.330 | 5.470 | 5.280 | 5.410 | 393,685 | +0.10(+1.88%) |
Jul 30, 2018 | 5.590 | 5.590 | 5.250 | 5.310 | 952,483 | -0.28(-5.01%) |
Jul 27, 2018 | 5.750 | 5.800 | 5.550 | 5.590 | 480,800 | -0.17(-2.95%) |
Jul 26, 2018 | 5.740 | 5.890 | 5.740 | 5.760 | 300,100 | -0.11(-1.87%) |
Jul 25, 2018 | 5.880 | 5.800 | 5.870 | 229,427 | +0.07(+1.21%) | |
Jul 24, 2018 | 5.970 | 5.980 | 5.750 | 5.800 | 411,705 | -0.13(-2.19%) |
Jul 23, 2018 | 5.810 | 5.960 | 5.790 | 5.930 | 348,369 | +0.12(+2.07%) |
Jul 20, 2018 | 5.760 | 5.820 | 5.699 | 5.810 | 277,937 | +0.09(+1.57%) |
Jul 19, 2018 | 5.700 | 5.790 | 5.650 | 5.720 | 339,483 | +0.02(+0.35%) |
Jul 18, 2018 | 5.700 | 5.720 | 5.630 | 5.700 | 280,429 | +0.03(+0.53%) |
Jul 17, 2018 | 5.720 | 5.805 | 5.640 | 5.670 | 322,232 | -0.05(-0.87%) |
Jul 16, 2018 | 6.000 | 6.040 | 5.700 | 5.720 | 500,294 | -0.23(-3.87%) |
Jul 13, 2018 | 5.750 | 6.090 | 5.750 | 5.950 | 804,984 | +0.18(+3.12%) |
Jul 12, 2018 | 5.800 | 5.880 | 5.630 | 5.770 | 597,881 | +0.06(+1.05%) |
Jul 11, 2018 | 5.640 | 5.760 | 5.620 | 5.710 | 185,017 | +0.03(+0.53%) |
Jul 10, 2018 | 5.730 | 5.790 | 5.670 | 5.680 | 291,134 | -0.03(-0.53%) |
Jul 09, 2018 | 5.700 | 5.850 | 5.681 | 5.710 | 265,126 | -0.03(-0.52%) |
Jul 06, 2018 | 5.650 | 5.780 | 5.636 | 5.740 | 467,280 | +0.09(+1.59%) |
Jul 05, 2018 | 5.630 | 5.680 | 5.536 | 5.650 | 208,640 | +0.03(+0.53%) |
Jul 03, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.07(+1.26%) | |
Jul 02, 2018 | 5.640 | 5.650 | 5.540 | 5.550 | 209,244 | -0.08(-1.42%) |
Jun 29, 2018 | 5.580 | 5.720 | 5.565 | 5.630 | 261,508 | +0.05(+0.90%) |
Jun 28, 2018 | 5.500 | 5.610 | 5.330 | 5.580 | 345,819 | +0.11(+2.01%) |
Jun 27, 2018 | 5.720 | 5.730 | 5.450 | 5.470 | 360,643 | -0.21(-3.70%) |
Jun 26, 2018 | 5.620 | 5.713 | 5.450 | 5.680 | 499,293 | +0.03(+0.53%) |
Jun 25, 2018 | 5.790 | 5.790 | 5.620 | 5.650 | 359,021 | -0.08(-1.40%) |
Jun 22, 2018 | 5.830 | 5.910 | 5.680 | 5.730 | 497,757 | -0.11(-1.88%) |
Jun 21, 2018 | 6.040 | 6.085 | 5.810 | 5.840 | 531,866 | -0.20(-3.31%) |
Jun 20, 2018 | 5.990 | 6.100 | 5.970 | 6.040 | 648,022 | +0.06(+1.00%) |
Jun 19, 2018 | 5.900 | 6.000 | 5.810 | 5.980 | 553,235 | +0.11(+1.87%) |
Jun 18, 2018 | 6.050 | 6.349 | 5.870 | 5.870 | 1,533,560 | -0.03(-0.51%) |
Jun 15, 2018 | 6.010 | 5.650 | 5.900 | 826,638 | +0.25(+4.42%) | |
Jun 14, 2018 | 5.640 | 5.660 | 5.500 | 5.650 | 345,889 | +0.06(+1.07%) |
Jun 13, 2018 | 5.590 | 5.680 | 5.547 | 5.590 | 246,416 | +0.02(+0.36%) |
Jun 12, 2018 | 5.480 | 5.630 | 5.410 | 5.570 | 256,941 | +0.09(+1.64%) |
Jun 11, 2018 | 5.510 | 5.570 | 5.400 | 5.480 | 338,826 | -0.04(-0.72%) |
Jun 08, 2018 | 5.600 | 5.680 | 5.480 | 5.520 | 467,093 | -0.06(-1.08%) |
Jun 07, 2018 | 5.720 | 5.780 | 5.540 | 5.580 | 424,685 | -0.14(-2.45%) |
Jun 06, 2018 | 5.700 | 5.740 | 5.640 | 5.720 | 233,582 | +0.03(+0.53%) |
Jun 05, 2018 | 5.700 | 5.750 | 5.620 | 5.690 | 362,006 | -0.01(-0.18%) |
Jun 04, 2018 | 5.850 | 5.850 | 5.660 | 5.700 | 516,729 | -0.13(-2.23%) |
Jun 01, 2018 | 5.830 | 5.949 | 5.810 | 5.830 | 405,199 | +0.00(+0.00%) |
May 31, 2018 | 5.810 | 5.860 | 5.760 | 5.830 | 243,479 | +0.02(+0.34%) |
May 30, 2018 | 5.760 | 5.830 | 5.740 | 5.810 | 231,455 | +0.05(+0.87%) |
May 29, 2018 | 5.850 | 5.890 | 5.711 | 5.760 | 349,368 | -0.08(-1.37%) |
May 25, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.810 | 5.910 | 5.790 | 5.840 | 327,121 | +0.00(+0.00%) |
May 23, 2018 | 5.780 | 5.990 | 5.750 | 5.840 | 367,241 | +0.01(+0.17%) |
May 22, 2018 | 5.800 | 5.990 | 5.730 | 5.830 | 458,838 | +0.06(+1.04%) |
May 21, 2018 | 6.100 | 6.160 | 5.720 | 5.770 | 809,983 | -0.29(-4.79%) |
May 18, 2018 | 6.110 | 6.240 | 6.000 | 6.060 | 851,955 | -0.05(-0.82%) |
May 17, 2018 | 6.400 | 6.490 | 6.000 | 6.110 | 1,183,719 | -0.25(-3.93%) |
May 16, 2018 | 6.300 | 6.690 | 6.280 | 6.360 | 1,418,577 | +0.08(+1.27%) |
May 15, 2018 | 6.220 | 6.415 | 6.020 | 6.280 | 1,557,659 | +0.05(+0.80%) |
May 14, 2018 | 5.620 | 6.400 | 5.610 | 6.230 | 3,336,757 | +0.63(+11.25%) |
May 11, 2018 | 5.220 | 5.680 | 5.220 | 5.600 | 1,027,702 | +0.34(+6.46%) |
May 10, 2018 | 5.250 | 5.290 | 5.220 | 5.260 | 307,053 | +0.04(+0.77%) |
May 09, 2018 | 5.240 | 5.300 | 5.190 | 5.220 | 477,791 | +0.02(+0.38%) |
May 08, 2018 | 5.210 | 5.326 | 5.180 | 5.200 | 414,467 | -0.01(-0.19%) |
May 07, 2018 | 5.240 | 5.265 | 5.160 | 5.210 | 378,513 | -0.01(-0.19%) |
May 04, 2018 | 5.190 | 5.330 | 5.120 | 5.220 | 443,596 | +0.03(+0.58%) |
May 03, 2018 | 5.260 | 5.320 | 5.180 | 5.190 | 475,045 | -0.09(-1.70%) |
May 02, 2018 | 5.240 | 5.340 | 5.150 | 5.280 | 240,637 | +0.01(+0.19%) |
May 01, 2018 | 5.240 | 5.310 | 5.110 | 5.270 | 350,776 | +0.02(+0.38%) |
Apr 30, 2018 | 5.380 | 5.420 | 5.210 | 5.250 | 537,397 | -0.10(-1.87%) |
Apr 27, 2018 | 5.380 | 5.430 | 5.340 | 5.350 | 282,778 | -0.02(-0.37%) |
Apr 26, 2018 | 5.360 | 5.450 | 5.334 | 5.370 | 369,138 | -0.01(-0.19%) |
Apr 25, 2018 | 5.500 | 5.500 | 5.230 | 5.380 | 608,730 | -0.04(-0.74%) |
Apr 24, 2018 | 5.480 | 5.580 | 5.400 | 5.420 | 353,213 | -0.03(-0.55%) |
Apr 23, 2018 | 5.450 | 5.550 | 5.411 | 5.450 | 332,300 | +0.02(+0.28%) |
Apr 20, 2018 | 5.440 | 5.490 | 5.400 | 5.435 | 167,201 | -0.02(-0.28%) |
Apr 19, 2018 | 5.630 | 5.650 | 5.440 | 5.450 | 327,225 | -0.14(-2.50%) |
Apr 18, 2018 | 5.450 | 5.650 | 5.421 | 5.590 | 480,758 | +0.14(+2.57%) |
Apr 17, 2018 | 5.490 | 5.570 | 5.430 | 5.450 | 882,062 | +0.02(+0.37%) |
Apr 16, 2018 | 5.500 | 5.510 | 5.400 | 5.430 | 499,514 | -0.01(-0.18%) |
Apr 13, 2018 | 5.450 | 5.500 | 5.390 | 5.440 | 499,778 | +0.00(+0.00%) |
Apr 12, 2018 | 5.400 | 5.470 | 5.380 | 5.440 | 471,009 | +0.06(+1.12%) |
Apr 11, 2018 | 5.360 | 5.470 | 5.350 | 5.380 | 280,726 | -0.01(-0.19%) |
Apr 10, 2018 | 5.200 | 5.440 | 5.170 | 5.390 | 683,452 | +0.23(+4.46%) |
Apr 09, 2018 | 5.200 | 5.350 | 5.157 | 5.160 | 572,285 | +0.01(+0.19%) |
Apr 06, 2018 | 5.150 | 5.255 | 5.080 | 5.150 | 423,534 | -0.05(-0.96%) |
Apr 05, 2018 | 5.280 | 5.289 | 5.130 | 5.200 | 402,269 | -0.09(-1.70%) |
Apr 04, 2018 | 5.150 | 5.300 | 5.060 | 5.290 | 506,535 | +0.08(+1.54%) |
Apr 03, 2018 | 5.130 | 5.280 | 5.013 | 5.210 | 510,556 | +0.15(+2.96%) |
Apr 02, 2018 | 5.190 | 5.270 | 5.010 | 5.060 | 712,036 | -0.13(-2.50%) |
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.170 | 5.288 | 5.050 | 5.190 | 434,777 | +0.02(+0.39%) |
Mar 27, 2018 | 5.400 | 5.460 | 5.130 | 5.170 | 463,901 | -0.21(-3.90%) |
Mar 26, 2018 | 5.350 | 5.380 | 5.200 | 5.380 | 582,615 | +0.13(+2.48%) |
Mar 23, 2018 | 5.430 | 5.520 | 5.250 | 5.250 | 436,662 | -0.17(-3.14%) |
Mar 22, 2018 | 5.500 | 5.610 | 5.400 | 5.420 | 406,452 | -0.10(-1.81%) |
Mar 21, 2018 | 5.480 | 5.610 | 5.431 | 5.520 | 491,296 | +0.11(+2.13%) |
Mar 20, 2018 | 5.740 | 5.810 | 5.400 | 5.405 | 1,122,908 | -0.35(-6.16%) |
Mar 19, 2018 | 5.700 | 5.860 | 5.570 | 5.760 | 1,129,976 | +0.05(+0.88%) |
Mar 16, 2018 | 5.680 | 5.990 | 5.501 | 5.710 | 4,509,657 | +0.35(+6.53%) |
Mar 15, 2018 | 5.390 | 5.440 | 5.320 | 5.360 | 347,184 | +0.00(+0.00%) |
Mar 14, 2018 | 5.350 | 5.430 | 5.250 | 5.360 | 373,092 | +0.01(+0.19%) |
Mar 13, 2018 | 5.550 | 5.565 | 5.310 | 5.350 | 335,417 | -0.19(-3.43%) |
Mar 12, 2018 | 5.600 | 5.649 | 5.377 | 5.540 | 785,447 | +0.00(+0.00%) |
Mar 09, 2018 | 5.410 | 5.540 | 5.330 | 5.540 | 432,207 | +0.14(+2.59%) |
Mar 08, 2018 | 5.350 | 5.400 | 5.230 | 5.400 | 419,992 | +0.06(+1.12%) |
Mar 07, 2018 | 5.230 | 5.350 | 5.184 | 5.340 | 368,188 | +0.04(+0.75%) |
Mar 06, 2018 | 5.350 | 5.373 | 5.190 | 5.300 | 312,149 | -0.02(-0.38%) |
Mar 05, 2018 | 5.300 | 5.400 | 5.250 | 5.320 | 494,648 | +0.04(+0.76%) |
Mar 02, 2018 | 5.060 | 5.300 | 5.060 | 5.280 | 540,780 | +0.19(+3.73%) |
Mar 01, 2018 | 5.250 | 5.290 | 5.060 | 5.090 | 590,007 | -0.12(-2.30%) |
Feb 28, 2018 | 5.370 | 5.458 | 5.200 | 5.210 | 402,610 | -0.13(-2.43%) |
Feb 27, 2018 | 5.550 | 5.610 | 5.280 | 5.340 | 714,703 | -0.19(-3.44%) |
Feb 26, 2018 | 5.660 | 5.662 | 5.470 | 5.530 | 556,766 | -0.07(-1.25%) |
Feb 23, 2018 | 5.500 | 5.670 | 5.480 | 5.600 | 753,965 | +0.14(+2.56%) |
Feb 22, 2018 | 5.460 | 5.614 | 5.380 | 5.460 | 497,757 | +0.00(+0.00%) |
Feb 21, 2018 | 5.480 | 5.770 | 5.430 | 5.460 | 1,112,718 | +0.03(+0.55%) |
Feb 20, 2018 | 5.210 | 5.440 | 5.200 | 5.430 | 495,041 | +0.21(+4.02%) |
Feb 16, 2018 | 5.220 | 5.220 | 5.220 | 0 | -0.07(-1.32%) | |
Feb 15, 2018 | 5.390 | 5.390 | 5.210 | 5.290 | 358,467 | -0.03(-0.56%) |
Feb 14, 2018 | 5.230 | 5.410 | 5.190 | 5.320 | 539,196 | +0.07(+1.33%) |
Feb 13, 2018 | 5.200 | 5.330 | 5.140 | 5.250 | 414,116 | +0.04(+0.77%) |
Feb 12, 2018 | 5.120 | 5.340 | 5.030 | 5.210 | 627,960 | +0.11(+2.16%) |
Feb 09, 2018 | 5.100 | 5.185 | 4.800 | 5.100 | 825,344 | +0.04(+0.79%) |
Feb 08, 2018 | 5.400 | 5.450 | 5.060 | 5.060 | 830,555 | -0.11(-2.13%) |
Feb 07, 2018 | 5.120 | 5.160 | 5.050 | 5.170 | 595,354 | +0.01(+0.19%) |
Feb 06, 2018 | 4.780 | 5.200 | 4.760 | 5.160 | 872,495 | +0.24(+4.87%) |
Feb 05, 2018 | 5.020 | 5.140 | 4.850 | 4.920 | 712,183 | -0.12(-2.38%) |
Feb 02, 2018 | 5.240 | 5.240 | 5.041 | 5.040 | 878,526 | -0.13(-2.61%) |
Feb 01, 2018 | 5.290 | 5.290 | 5.130 | 5.175 | 982,225 | -0.12(-2.36%) |
Jan 31, 2018 | 5.550 | 5.572 | 5.260 | 5.300 | 578,854 | -0.21(-3.81%) |
Jan 30, 2018 | 5.430 | 5.540 | 5.410 | 5.510 | 613,956 | +0.09(+1.66%) |
Jan 29, 2018 | 5.500 | 5.640 | 5.400 | 5.420 | 1,098,949 | -0.20(-3.56%) |
Jan 26, 2018 | 5.770 | 5.880 | 5.620 | 5.620 | 749,769 | -0.07(-1.23%) |
Jan 25, 2018 | 5.990 | 6.049 | 5.670 | 5.690 | 1,096,082 | -0.27(-4.53%) |
Jan 24, 2018 | 6.100 | 6.105 | 5.820 | 5.960 | 1,211,059 | -0.03(-0.50%) |
Jan 23, 2018 | 5.820 | 6.000 | 5.790 | 5.990 | 1,015,653 | +0.19(+3.28%) |
Jan 22, 2018 | 5.710 | 5.800 | 5.610 | 5.800 | 1,248,668 | +0.23(+4.13%) |
Jan 19, 2018 | 5.690 | 5.770 | 5.450 | 5.570 | 1,138,614 | +0.08(+1.46%) |
Jan 18, 2018 | 5.590 | 5.650 | 5.410 | 5.490 | 1,068,894 | -0.17(-3.00%) |
Jan 17, 2018 | 5.400 | 5.790 | 5.230 | 5.660 | 3,674,680 | +0.29(+5.40%) |
Jan 16, 2018 | 5.440 | 5.600 | 5.290 | 5.370 | 1,651,214 | +0.02(+0.37%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.09(+1.71%) | |
Jan 11, 2018 | 5.220 | 5.370 | 5.125 | 5.260 | 624,879 | +0.07(+1.35%) |
Jan 10, 2018 | 5.070 | 5.190 | 368,369 | +0.06(+1.17%) | ||
Jan 09, 2018 | 5.060 | 5.170 | 5.020 | 5.130 | 470,270 | +0.11(+2.19%) |
Jan 08, 2018 | 5.240 | 5.240 | 5.010 | 5.020 | 513,495 | -0.19(-3.65%) |
Jan 05, 2018 | 5.240 | 5.280 | 4.955 | 5.210 | 1,068,480 | -0.04(-0.76%) |
Jan 04, 2018 | 5.020 | 5.350 | 4.950 | 5.250 | 1,450,030 | +0.27(+5.42%) |
Jan 03, 2018 | 4.850 | 5.080 | 4.850 | 4.980 | 1,093,940 | +0.13(+2.68%) |
Jan 02, 2018 | 4.550 | 4.850 | 4.520 | 4.850 | 855,362 | +0.32(+7.06%) |
Dec 29, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
Dec 28, 2017 | 4.720 | 4.860 | 4.565 | 4.650 | 1,323,639 | -0.13(-2.72%) |
Dec 27, 2017 | 4.700 | 4.870 | 4.640 | 4.780 | 827,454 | +0.11(+2.36%) |
Dec 26, 2017 | 4.810 | 4.829 | 4.620 | 4.670 | 899,437 | -0.14(-2.91%) |
Dec 22, 2017 | 4.680 | 4.840 | 4.620 | 4.810 | 1,103,966 | +0.18(+3.89%) |
Dec 21, 2017 | 4.870 | 4.900 | 4.600 | 4.630 | 1,352,815 | -0.22(-4.54%) |
Dec 20, 2017 | 4.850 | 4.935 | 4.830 | 4.850 | 657,590 | +0.01(+0.21%) |
Dec 19, 2017 | 4.410 | 4.910 | 4.410 | 4.840 | 1,382,931 | +0.21(+4.54%) |
Dec 18, 2017 | 4.730 | 4.750 | 4.610 | 4.630 | 1,367,276 | -0.01(-0.22%) |
Dec 15, 2017 | 4.740 | 4.800 | 4.640 | 4.640 | 3,259,532 | -0.12(-2.52%) |
Dec 14, 2017 | 4.950 | 4.970 | 4.740 | 4.760 | 966,080 | -0.15(-3.05%) |
Dec 13, 2017 | 4.950 | 5.029 | 4.804 | 4.910 | 928,790 | -0.04(-0.81%) |
Dec 12, 2017 | 4.960 | 5.080 | 4.910 | 4.950 | 765,211 | -0.06(-1.20%) |
Dec 11, 2017 | 5.100 | 5.130 | 4.990 | 5.010 | 587,410 | -0.05(-0.99%) |
Dec 08, 2017 | 4.990 | 5.091 | 4.930 | 5.060 | 493,433 | +0.14(+2.85%) |
Dec 07, 2017 | 4.730 | 4.970 | 4.650 | 4.920 | 840,566 | +0.22(+4.68%) |
Dec 06, 2017 | 4.990 | 5.069 | 4.650 | 4.700 | 1,730,995 | -0.30(-6.00%) |
Dec 05, 2017 | 5.170 | 5.260 | 5.000 | 5.000 | 593,779 | -0.17(-3.29%) |
Dec 04, 2017 | 5.250 | 5.300 | 5.140 | 5.170 | 653,525 | -0.13(-2.45%) |