Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.943 | 4.943 | 4.709 | 4.846 | 1,018,436 | -0.06(-1.31%) |
Mar 28, 2019 | 4.717 | 4.983 | 4.709 | 4.911 | 170,710 | +0.20(+4.28%) |
Mar 27, 2019 | 4.653 | 4.717 | 4.580 | 4.709 | 162,952 | +0.02(+0.52%) |
Mar 26, 2019 | 4.604 | 4.709 | 4.556 | 4.685 | 122,947 | +0.12(+2.65%) |
Mar 25, 2019 | 4.620 | 4.701 | 4.451 | 4.564 | 390,528 | -0.08(-1.74%) |
Mar 22, 2019 | 4.822 | 4.854 | 4.548 | 4.644 | 297,767 | -0.19(-3.84%) |
Mar 21, 2019 | 4.757 | 4.903 | 4.677 | 4.830 | 202,643 | +0.01(+0.17%) |
Mar 20, 2019 | 4.854 | 4.959 | 4.774 | 4.822 | 242,256 | -0.02(-0.50%) |
Mar 19, 2019 | 4.927 | 4.931 | 4.782 | 4.846 | 625,692 | -0.03(-0.66%) |
Mar 18, 2019 | 4.983 | 4.983 | 4.782 | 4.878 | 196,360 | -0.14(-2.73%) |
Mar 15, 2019 | 4.927 | 5.048 | 4.846 | 5.015 | 517,403 | +0.10(+2.13%) |
Mar 14, 2019 | 5.056 | 5.064 | 4.878 | 4.911 | 186,642 | -0.14(-2.72%) |
Mar 13, 2019 | 4.983 | 5.128 | 4.919 | 5.048 | 167,975 | +0.08(+1.62%) |
Mar 12, 2019 | 5.023 | 5.136 | 4.927 | 4.967 | 83,513 | -0.06(-1.12%) |
Mar 11, 2019 | 4.870 | 5.048 | 4.709 | 5.023 | 129,019 | +0.17(+3.49%) |
Mar 08, 2019 | 4.878 | 4.939 | 4.790 | 4.854 | 170,648 | -0.02(-0.50%) |
Mar 07, 2019 | 4.878 | 5.104 | 4.614 | 4.878 | 238,044 | +0.00(+0.00%) |
Mar 06, 2019 | 5.120 | 5.128 | 4.870 | 4.878 | 194,759 | -0.23(-4.42%) |
Mar 05, 2019 | 5.241 | 5.314 | 5.104 | 5.104 | 116,389 | -0.13(-2.47%) |
Mar 04, 2019 | 5.354 | 5.588 | 5.096 | 5.233 | 177,722 | -0.10(-1.82%) |
Mar 01, 2019 | 5.499 | 5.499 | 5.273 | 5.330 | 302,728 | -0.14(-2.51%) |
Feb 28, 2019 | 5.548 | 5.628 | 5.402 | 5.467 | 172,309 | -0.07(-1.31%) |
Feb 27, 2019 | 5.507 | 5.572 | 5.447 | 5.540 | 79,473 | +0.01(+0.15%) |
Feb 26, 2019 | 5.443 | 5.596 | 5.443 | 5.531 | 89,510 | +0.08(+1.48%) |
Feb 25, 2019 | 5.548 | 5.669 | 5.419 | 5.451 | 187,705 | -0.06(-1.02%) |
Feb 22, 2019 | 5.636 | 5.685 | 5.439 | 5.507 | 142,248 | -0.12(-2.15%) |
Feb 21, 2019 | 5.620 | 5.656 | 5.455 | 5.628 | 157,674 | +0.01(+0.14%) |
Feb 20, 2019 | 5.685 | 5.781 | 5.564 | 5.620 | 197,464 | -0.06(-1.13%) |
Feb 19, 2019 | 5.580 | 5.717 | 5.507 | 5.685 | 139,623 | +0.05(+0.86%) |
Feb 15, 2019 | 5.467 | 5.677 | 5.443 | 5.636 | 247,168 | +0.19(+3.56%) |
Feb 14, 2019 | 5.241 | 5.523 | 5.241 | 5.443 | 168,022 | +0.15(+2.74%) |
Feb 13, 2019 | 5.467 | 5.564 | 5.169 | 5.298 | 336,454 | -0.18(-3.24%) |
Feb 12, 2019 | 5.515 | 5.636 | 5.354 | 5.475 | 179,522 | -0.02(-0.29%) |
Feb 11, 2019 | 5.467 | 5.556 | 5.346 | 5.491 | 126,931 | +0.05(+0.89%) |
Feb 08, 2019 | 5.362 | 5.556 | 5.306 | 5.443 | 166,556 | +0.08(+1.50%) |
Feb 07, 2019 | 5.459 | 5.556 | 5.314 | 5.362 | 141,296 | -0.15(-2.64%) |
Feb 06, 2019 | 5.435 | 5.564 | 5.402 | 5.507 | 101,052 | +0.02(+0.29%) |
Feb 05, 2019 | 5.491 | 5.709 | 5.467 | 5.491 | 125,663 | -0.02(-0.44%) |
Feb 04, 2019 | 5.322 | 5.701 | 5.282 | 5.515 | 191,952 | +0.13(+2.40%) |
Feb 01, 2019 | 5.475 | 5.669 | 5.362 | 5.386 | 109,383 | -0.08(-1.47%) |
Jan 31, 2019 | 5.314 | 5.644 | 5.314 | 5.467 | 283,928 | +0.14(+2.57%) |
Jan 30, 2019 | 5.096 | 5.435 | 5.088 | 5.330 | 275,471 | +0.23(+4.42%) |
Jan 29, 2019 | 5.362 | 5.459 | 5.096 | 5.104 | 407,258 | -0.25(-4.67%) |
Jan 28, 2019 | 5.483 | 5.629 | 5.298 | 5.354 | 478,015 | -0.19(-3.49%) |
Jan 25, 2019 | 5.548 | 5.669 | 5.378 | 5.548 | 178,338 | +0.01(+0.15%) |
Jan 24, 2019 | 5.604 | 5.693 | 5.507 | 5.540 | 182,413 | -0.07(-1.29%) |
Jan 23, 2019 | 5.717 | 5.862 | 5.499 | 5.612 | 225,302 | -0.10(-1.69%) |
Jan 22, 2019 | 5.894 | 6.048 | 5.644 | 5.709 | 415,962 | -0.21(-3.54%) |
Jan 18, 2019 | 5.991 | 6.023 | 5.822 | 5.918 | 281,893 | -0.05(-0.81%) |
Jan 17, 2019 | 5.967 | 6.080 | 5.894 | 5.967 | 225,765 | -0.02(-0.40%) |
Jan 16, 2019 | 5.943 | 6.152 | 5.886 | 5.991 | 347,951 | +0.03(+0.54%) |
Jan 15, 2019 | 5.935 | 6.039 | 5.838 | 5.959 | 297,895 | +0.04(+0.68%) |
Jan 14, 2019 | 6.088 | 6.168 | 5.846 | 5.918 | 545,357 | -0.20(-3.29%) |
Jan 11, 2019 | 6.144 | 6.209 | 5.910 | 6.120 | 296,403 | -0.01(-0.13%) |
Jan 10, 2019 | 6.338 | 6.338 | 6.048 | 6.128 | 256,586 | -0.15(-2.31%) |
Jan 09, 2019 | 6.088 | 6.410 | 5.975 | 6.273 | 610,341 | +0.26(+4.29%) |
Jan 08, 2019 | 6.394 | 6.394 | 5.918 | 6.015 | 397,783 | -0.35(-5.45%) |
Jan 07, 2019 | 6.249 | 6.523 | 6.193 | 6.362 | 754,046 | +0.15(+2.47%) |
Jan 04, 2019 | 6.104 | 6.249 | 5.935 | 6.209 | 518,147 | +0.26(+4.34%) |
Jan 03, 2019 | 6.185 | 6.273 | 5.789 | 5.951 | 537,175 | -0.17(-2.77%) |
Jan 02, 2019 | 6.330 | 6.330 | 6.015 | 6.120 | 609,473 | -0.25(-3.92%) |
Dec 31, 2018 | 6.056 | 6.402 | 6.056 | 6.370 | 1,578,130 | +0.40(+6.61%) |
Dec 28, 2018 | 5.693 | 6.120 | 5.636 | 5.975 | 708,763 | +0.33(+5.86%) |
Dec 27, 2018 | 5.588 | 5.854 | 5.277 | 5.644 | 678,294 | -0.06(-1.13%) |
Dec 26, 2018 | 5.354 | 5.798 | 5.273 | 5.709 | 819,956 | +0.47(+8.92%) |
Dec 24, 2018 | 5.169 | 5.644 | 5.169 | 5.241 | 643,157 | +0.07(+1.40%) |
Dec 21, 2018 | 5.241 | 5.378 | 5.040 | 5.169 | 1,760,065 | -0.07(-1.38%) |
Dec 20, 2018 | 5.540 | 5.660 | 5.177 | 5.241 | 527,893 | -0.31(-5.52%) |
Dec 19, 2018 | 5.523 | 5.789 | 5.386 | 5.548 | 605,053 | -0.02(-0.43%) |
Dec 18, 2018 | 5.669 | 5.677 | 5.354 | 5.572 | 431,891 | -0.01(-0.14%) |
Dec 17, 2018 | 5.701 | 5.765 | 5.402 | 5.580 | 665,957 | -0.02(-0.43%) |
Dec 14, 2018 | 5.185 | 5.749 | 5.136 | 5.604 | 427,118 | +0.41(+7.92%) |
Dec 13, 2018 | 5.177 | 5.225 | 5.053 | 5.193 | 188,769 | +0.05(+0.94%) |
Dec 12, 2018 | 4.999 | 5.314 | 4.959 | 5.144 | 454,997 | +0.23(+4.76%) |
Dec 11, 2018 | 4.983 | 5.040 | 4.782 | 4.911 | 181,899 | -0.04(-0.81%) |
Dec 10, 2018 | 4.709 | 4.991 | 4.709 | 4.951 | 207,603 | +0.18(+3.72%) |
Dec 07, 2018 | 4.999 | 5.040 | 4.701 | 4.774 | 235,758 | -0.19(-3.90%) |
Dec 06, 2018 | 4.717 | 5.032 | 4.572 | 4.967 | 332,787 | +0.28(+6.02%) |
Dec 04, 2018 | 4.959 | 5.064 | 4.644 | 4.685 | 212,070 | -0.27(-5.53%) |
Dec 03, 2018 | 5.152 | 5.161 | 4.838 | 4.959 | 180,369 | -0.07(-1.44%) |
Nov 30, 2018 | 4.927 | 5.080 | 4.911 | 5.032 | 210,706 | +0.09(+1.79%) |
Nov 29, 2018 | 5.023 | 5.072 | 4.790 | 4.943 | 191,911 | -0.08(-1.61%) |
Nov 28, 2018 | 4.636 | 5.096 | 4.636 | 5.023 | 330,743 | +0.39(+8.35%) |
Nov 27, 2018 | 4.515 | 4.644 | 4.427 | 4.636 | 160,267 | +0.10(+2.31%) |
Nov 26, 2018 | 4.378 | 4.636 | 4.322 | 4.532 | 215,478 | +0.19(+4.27%) |
Nov 23, 2018 | 4.378 | 4.644 | 4.290 | 4.346 | 63,497 | -0.13(-2.88%) |
Nov 21, 2018 | 4.475 | 4.475 | 4.475 | 0 | +0.10(+2.40%) | |
Nov 20, 2018 | 4.515 | 4.709 | 4.354 | 4.370 | 129,329 | -0.18(-3.90%) |
Nov 19, 2018 | 4.564 | 4.717 | 4.427 | 4.548 | 267,801 | +0.05(+1.08%) |
Nov 16, 2018 | 4.499 | 4.628 | 4.354 | 4.499 | 270,235 | -0.05(-1.06%) |
Nov 15, 2018 | 4.411 | 4.636 | 4.395 | 4.548 | 137,245 | +0.07(+1.62%) |
Nov 14, 2018 | 4.419 | 4.620 | 4.370 | 4.475 | 219,736 | +0.15(+3.54%) |
Nov 13, 2018 | 4.112 | 4.636 | 4.056 | 4.322 | 442,170 | +0.35(+8.72%) |
Nov 12, 2018 | 4.153 | 4.225 | 3.927 | 3.975 | 176,531 | -0.09(-2.18%) |
Nov 09, 2018 | 4.274 | 4.362 | 3.983 | 4.064 | 210,830 | -0.23(-5.44%) |
Nov 08, 2018 | 4.177 | 4.354 | 4.169 | 4.298 | 165,787 | +0.13(+3.09%) |
Nov 07, 2018 | 3.943 | 4.217 | 3.935 | 4.169 | 276,404 | +0.27(+6.82%) |
Nov 06, 2018 | 3.838 | 3.927 | 3.782 | 3.903 | 87,935 | +0.06(+1.47%) |
Nov 05, 2018 | 3.895 | 3.903 | 3.774 | 3.846 | 108,296 | -0.05(-1.24%) |
Nov 02, 2018 | 3.935 | 3.999 | 3.822 | 3.895 | 166,804 | -0.02(-0.41%) |
Nov 01, 2018 | 4.193 | 4.193 | 3.911 | 3.911 | 215,710 | +0.02(+0.41%) |
Oct 31, 2018 | 4.016 | 4.056 | 3.854 | 3.895 | 174,586 | -0.07(-1.83%) |
Oct 30, 2018 | 3.927 | 4.032 | 3.854 | 3.967 | 173,092 | +0.04(+1.03%) |
Oct 29, 2018 | 4.169 | 4.209 | 3.846 | 3.927 | 214,179 | -0.23(-5.62%) |
Oct 26, 2018 | 4.056 | 4.177 | 3.967 | 4.161 | 309,425 | +0.05(+1.18%) |
Oct 25, 2018 | 4.096 | 4.177 | 4.080 | 4.112 | 161,663 | +0.05(+1.19%) |
Oct 24, 2018 | 4.120 | 4.153 | 4.016 | 4.064 | 202,417 | -0.06(-1.56%) |
Oct 23, 2018 | 4.056 | 4.193 | 3.999 | 4.128 | 113,073 | +0.00(+0.00%) |
Oct 22, 2018 | 4.096 | 4.257 | 3.999 | 4.128 | 201,956 | +0.04(+0.99%) |
Oct 19, 2018 | 4.112 | 4.241 | 4.032 | 4.088 | 204,009 | -0.03(-0.78%) |
Oct 18, 2018 | 4.201 | 4.217 | 4.088 | 4.120 | 123,398 | -0.12(-2.85%) |
Oct 17, 2018 | 4.266 | 4.290 | 4.177 | 4.241 | 122,549 | -0.05(-1.13%) |
Oct 16, 2018 | 4.177 | 4.338 | 4.128 | 4.290 | 134,455 | +0.14(+3.30%) |
Oct 15, 2018 | 4.161 | 4.193 | 4.104 | 4.153 | 78,812 | -0.04(-0.96%) |
Oct 12, 2018 | 4.185 | 4.298 | 4.104 | 4.193 | 197,312 | +0.08(+1.96%) |
Oct 11, 2018 | 4.112 | 4.306 | 4.080 | 4.112 | 157,143 | +0.02(+0.39%) |
Oct 10, 2018 | 4.274 | 4.298 | 4.074 | 4.096 | 442,453 | -0.23(-5.40%) |
Oct 09, 2018 | 4.475 | 4.507 | 4.314 | 4.330 | 123,689 | -0.12(-2.72%) |
Oct 08, 2018 | 4.370 | 4.604 | 4.290 | 4.451 | 239,970 | +0.00(+0.00%) |
Oct 05, 2018 | 4.370 | 4.612 | 4.153 | 4.451 | 426,126 | +0.07(+1.66%) |
Oct 04, 2018 | 4.282 | 4.556 | 4.104 | 4.378 | 471,849 | +0.10(+2.45%) |
Oct 03, 2018 | 4.765 | 4.765 | 4.112 | 4.274 | 543,206 | -0.39(-8.30%) |
Oct 02, 2018 | 5.217 | 5.257 | 4.620 | 4.661 | 768,949 | -0.55(-10.53%) |
Oct 01, 2018 | 5.564 | 5.729 | 5.088 | 5.209 | 421,435 | -0.35(-6.24%) |
Sep 28, 2018 | 5.620 | 5.725 | 5.491 | 5.556 | 268,747 | -0.07(-1.29%) |
Sep 27, 2018 | 5.733 | 5.798 | 5.588 | 5.628 | 102,210 | -0.08(-1.41%) |
Sep 26, 2018 | 5.677 | 5.830 | 5.612 | 5.709 | 293,361 | +0.05(+0.85%) |
Sep 25, 2018 | 5.725 | 5.822 | 5.628 | 5.660 | 289,832 | -0.11(-1.96%) |
Sep 24, 2018 | 5.394 | 5.923 | 5.394 | 5.773 | 319,039 | -0.06(-0.97%) |
Sep 21, 2018 | 5.435 | 5.862 | 5.435 | 5.830 | 506,986 | +0.39(+7.11%) |
Sep 20, 2018 | 5.419 | 5.556 | 5.322 | 5.443 | 108,259 | +0.06(+1.05%) |
Sep 19, 2018 | 5.394 | 5.491 | 5.298 | 5.386 | 212,233 | -0.02(-0.45%) |
Sep 18, 2018 | 5.483 | 5.560 | 5.362 | 5.410 | 168,915 | -0.06(-1.03%) |
Sep 17, 2018 | 5.564 | 5.636 | 5.443 | 5.467 | 192,619 | -0.09(-1.60%) |
Sep 14, 2018 | 5.580 | 5.725 | 5.402 | 5.556 | 246,175 | -0.03(-0.58%) |
Sep 13, 2018 | 5.693 | 5.781 | 5.507 | 5.588 | 268,641 | -0.12(-2.12%) |
Sep 12, 2018 | 5.838 | 5.838 | 5.527 | 5.709 | 329,878 | -0.06(-1.12%) |
Sep 11, 2018 | 6.426 | 6.443 | 5.685 | 5.773 | 821,616 | +0.09(+1.56%) |
Sep 10, 2018 | 5.846 | 5.846 | 5.644 | 5.685 | 186,264 | -0.16(-2.76%) |
Sep 07, 2018 | 5.991 | 5.995 | 5.773 | 5.846 | 191,111 | -0.11(-1.89%) |
Sep 06, 2018 | 6.443 | 6.443 | 5.806 | 5.959 | 464,274 | -0.48(-7.39%) |
Sep 05, 2018 | 6.555 | 6.555 | 6.362 | 6.435 | 140,007 | -0.12(-1.85%) |
Sep 04, 2018 | 6.636 | 6.652 | 6.459 | 6.555 | 142,130 | -0.08(-1.22%) |
Aug 31, 2018 | 6.636 | 6.636 | 6.636 | 0 | -0.09(-1.32%) | |
Aug 30, 2018 | 6.717 | 6.761 | 6.671 | 6.725 | 168,658 | +0.02(+0.24%) |
Aug 29, 2018 | 6.701 | 6.789 | 6.628 | 6.709 | 284,506 | +0.03(+0.48%) |
Aug 28, 2018 | 6.555 | 6.725 | 6.555 | 6.676 | 137,632 | +0.09(+1.35%) |
Aug 27, 2018 | 6.693 | 6.693 | 6.491 | 6.588 | 207,371 | -0.06(-0.97%) |
Aug 24, 2018 | 6.644 | 6.773 | 6.572 | 6.652 | 175,113 | +0.02(+0.24%) |
Aug 23, 2018 | 6.564 | 6.709 | 6.538 | 6.636 | 174,936 | +0.05(+0.73%) |
Aug 22, 2018 | 6.652 | 6.830 | 6.539 | 6.588 | 267,061 | -0.06(-0.85%) |
Aug 21, 2018 | 6.459 | 6.685 | 6.394 | 6.644 | 179,007 | +0.21(+3.26%) |
Aug 20, 2018 | 6.507 | 6.564 | 6.378 | 6.435 | 86,911 | -0.07(-1.12%) |
Aug 17, 2018 | 6.507 | 6.652 | 6.422 | 6.507 | 187,391 | -0.02(-0.37%) |
Aug 16, 2018 | 6.378 | 6.531 | 6.370 | 6.531 | 101,363 | +0.16(+2.53%) |
Aug 15, 2018 | 6.564 | 6.652 | 6.297 | 6.370 | 186,035 | -0.19(-2.83%) |
Aug 14, 2018 | 6.410 | 6.676 | 6.386 | 6.555 | 263,629 | +0.18(+2.78%) |
Aug 13, 2018 | 6.322 | 6.426 | 6.233 | 6.378 | 171,600 | +0.05(+0.76%) |
Aug 10, 2018 | 6.330 | 6.386 | 6.217 | 6.330 | 275,196 | +0.13(+2.08%) |
Aug 09, 2018 | 5.918 | 6.281 | 5.910 | 6.201 | 223,469 | +0.31(+5.20%) |
Aug 08, 2018 | 5.902 | 5.927 | 5.806 | 5.894 | 98,374 | +0.01(+0.14%) |
Aug 07, 2018 | 5.918 | 5.935 | 5.806 | 5.886 | 111,946 | +0.01(+0.14%) |
Aug 06, 2018 | 5.644 | 5.926 | 5.644 | 5.878 | 154,135 | +0.14(+2.39%) |
Aug 03, 2018 | 5.959 | 6.007 | 5.685 | 5.741 | 172,385 | -0.19(-3.26%) |
Aug 02, 2018 | 6.007 | 6.064 | 5.862 | 5.935 | 116,352 | -0.11(-1.87%) |
Aug 01, 2018 | 6.128 | 6.209 | 6.015 | 6.048 | 170,696 | -0.07(-1.19%) |
Jul 31, 2018 | 5.862 | 6.362 | 5.862 | 6.120 | 465,544 | +0.30(+5.12%) |
Jul 30, 2018 | 5.983 | 6.104 | 5.773 | 5.822 | 94,871 | -0.15(-2.43%) |
Jul 27, 2018 | 6.112 | 6.152 | 5.943 | 5.967 | 208,474 | -0.14(-2.25%) |
Jul 26, 2018 | 6.039 | 6.152 | 5.947 | 6.104 | 157,717 | +0.08(+1.34%) |
Jul 25, 2018 | 6.048 | 5.863 | 6.023 | 138,997 | +0.11(+1.91%) | |
Jul 24, 2018 | 5.983 | 6.048 | 5.870 | 5.910 | 232,440 | -0.02(-0.41%) |
Jul 23, 2018 | 5.773 | 5.975 | 5.757 | 5.935 | 215,480 | +0.16(+2.79%) |
Jul 20, 2018 | 5.806 | 5.918 | 5.749 | 5.773 | 191,738 | -0.06(-0.97%) |
Jul 19, 2018 | 5.693 | 6.031 | 5.682 | 5.830 | 318,928 | +0.15(+2.55%) |
Jul 18, 2018 | 5.580 | 5.781 | 5.564 | 5.685 | 146,679 | +0.04(+0.71%) |
Jul 17, 2018 | 5.757 | 5.789 | 5.507 | 5.644 | 282,643 | -0.15(-2.51%) |
Jul 16, 2018 | 5.685 | 6.273 | 5.406 | 5.789 | 1,579,146 | -0.14(-2.31%) |
Jul 13, 2018 | 5.040 | 5.991 | 4.854 | 5.927 | 2,232,104 | +0.90(+17.79%) |
Jul 12, 2018 | 5.144 | 5.144 | 4.943 | 5.032 | 237,394 | -0.04(-0.79%) |
Jul 11, 2018 | 5.193 | 5.346 | 4.966 | 5.072 | 194,005 | -0.18(-3.38%) |
Jul 10, 2018 | 5.128 | 5.346 | 5.096 | 5.249 | 342,576 | +0.14(+2.68%) |
Jul 09, 2018 | 5.136 | 5.177 | 5.080 | 5.112 | 121,176 | -0.02(-0.47%) |
Jul 06, 2018 | 5.007 | 5.201 | 4.919 | 5.136 | 164,647 | +0.10(+2.08%) |
Jul 05, 2018 | 4.943 | 5.072 | 4.653 | 5.032 | 292,215 | +0.17(+3.48%) |
Jul 03, 2018 | 4.862 | 4.862 | 4.862 | 0 | -0.05(-0.99%) | |
Jul 02, 2018 | 4.717 | 4.999 | 4.669 | 4.911 | 241,800 | +0.12(+2.53%) |
Jun 29, 2018 | 4.838 | 4.886 | 4.612 | 4.790 | 456,018 | -0.05(-1.00%) |
Jun 28, 2018 | 4.919 | 5.023 | 4.733 | 4.838 | 436,009 | -0.11(-2.28%) |
Jun 27, 2018 | 5.096 | 5.120 | 4.911 | 4.951 | 312,649 | -0.14(-2.69%) |
Jun 26, 2018 | 5.249 | 5.315 | 5.072 | 5.088 | 275,404 | -0.15(-2.92%) |
Jun 25, 2018 | 5.564 | 5.701 | 5.225 | 5.241 | 544,943 | -0.32(-5.80%) |
Jun 22, 2018 | 5.410 | 5.596 | 5.354 | 5.564 | 8,481,466 | +0.15(+2.83%) |
Jun 21, 2018 | 5.725 | 5.773 | 5.386 | 5.410 | 569,849 | -0.31(-5.36%) |
Jun 20, 2018 | 5.717 | 5.781 | 5.612 | 5.717 | 502,605 | +0.03(+0.57%) |
Jun 19, 2018 | 5.806 | 5.878 | 5.685 | 5.685 | 825,641 | -0.10(-1.67%) |
Jun 18, 2018 | 5.644 | 5.975 | 5.644 | 5.781 | 705,930 | +0.07(+1.27%) |
Jun 15, 2018 | 5.999 | 5.644 | 5.709 | 2,762,978 | -0.13(-2.21%) | |
Jun 14, 2018 | 5.886 | 5.975 | 5.826 | 5.838 | 1,398,841 | -0.04(-0.69%) |
Jun 13, 2018 | 5.660 | 6.080 | 5.660 | 5.878 | 939,760 | +0.22(+3.85%) |
Jun 12, 2018 | 5.725 | 5.781 | 5.564 | 5.660 | 1,116,442 | -0.05(-0.85%) |
Jun 11, 2018 | 5.669 | 6.048 | 5.644 | 5.709 | 1,063,109 | +0.11(+2.02%) |
Jun 08, 2018 | 5.814 | 5.821 | 5.540 | 5.596 | 244,644 | -0.19(-3.21%) |
Jun 07, 2018 | 5.789 | 5.906 | 5.701 | 5.781 | 206,056 | +0.02(+0.42%) |
Jun 06, 2018 | 5.596 | 5.878 | 5.596 | 5.757 | 282,886 | +0.16(+2.88%) |
Jun 05, 2018 | 5.620 | 5.685 | 5.556 | 5.596 | 302,208 | -0.02(-0.43%) |
Jun 04, 2018 | 5.628 | 5.749 | 5.435 | 5.620 | 204,515 | +0.02(+0.43%) |
Jun 01, 2018 | 5.410 | 5.636 | 5.362 | 5.596 | 185,699 | +0.19(+3.43%) |
May 31, 2018 | 5.306 | 5.459 | 5.265 | 5.410 | 273,204 | +0.15(+2.91%) |
May 30, 2018 | 5.217 | 5.306 | 5.116 | 5.257 | 93,822 | +0.27(+5.50%) |
May 29, 2018 | 4.878 | 5.040 | 4.774 | 4.983 | 99,897 | +0.06(+1.15%) |
May 25, 2018 | 4.927 | 4.927 | 4.927 | 0 | -0.25(-4.83%) | |
May 24, 2018 | 5.112 | 5.241 | 5.112 | 5.177 | 42,409 | +0.04(+0.78%) |
May 23, 2018 | 5.257 | 5.322 | 5.104 | 5.136 | 79,055 | -0.13(-2.45%) |
May 22, 2018 | 5.370 | 5.419 | 5.217 | 5.265 | 44,279 | -0.07(-1.36%) |
May 21, 2018 | 5.394 | 5.439 | 5.314 | 5.338 | 67,779 | -0.08(-1.49%) |
May 18, 2018 | 5.346 | 5.451 | 5.346 | 5.419 | 223,860 | +0.08(+1.51%) |
May 17, 2018 | 5.378 | 5.402 | 5.298 | 5.338 | 548,901 | -0.02(-0.45%) |
May 16, 2018 | 5.338 | 5.443 | 5.338 | 5.362 | 131,496 | -0.06(-1.19%) |
May 15, 2018 | 5.354 | 5.459 | 5.209 | 5.427 | 234,287 | +0.14(+2.59%) |
May 14, 2018 | 5.185 | 5.386 | 5.177 | 5.290 | 194,457 | +0.07(+1.39%) |
May 11, 2018 | 4.798 | 5.241 | 4.782 | 5.217 | 148,619 | +0.40(+8.19%) |
May 10, 2018 | 4.886 | 4.890 | 4.790 | 4.822 | 129,837 | -0.06(-1.16%) |
May 09, 2018 | 5.032 | 5.032 | 4.838 | 4.878 | 112,627 | -0.18(-3.51%) |
May 08, 2018 | 5.169 | 5.239 | 5.040 | 5.056 | 74,667 | -0.10(-2.03%) |
May 07, 2018 | 5.241 | 5.241 | 5.136 | 5.161 | 230,191 | -0.07(-1.39%) |
May 04, 2018 | 5.185 | 5.241 | 5.185 | 5.233 | 296,526 | -0.01(-0.15%) |
May 03, 2018 | 5.322 | 5.354 | 5.217 | 5.241 | 250,822 | +0.00(+0.00%) |
May 02, 2018 | 5.161 | 5.362 | 4.999 | 5.241 | 653,958 | +0.49(+10.36%) |
Apr 30, 2018 | 4.749 | 4.749 | 4.749 | 32,934 | -0.06(-1.34%) | |
Apr 27, 2018 | 4.911 | 4.911 | 4.709 | 4.814 | 199,119 | -0.06(-1.32%) |
Apr 26, 2018 | 4.959 | 4.983 | 4.849 | 4.878 | 78,887 | -0.05(-0.98%) |
Apr 25, 2018 | 4.943 | 4.975 | 4.870 | 4.927 | 98,710 | -0.03(-0.65%) |
Apr 24, 2018 | 4.999 | 5.056 | 4.919 | 4.959 | 159,771 | +0.00(+0.00%) |
Apr 23, 2018 | 4.999 | 5.023 | 4.919 | 4.959 | 67,938 | -0.03(-0.65%) |
Apr 20, 2018 | 4.999 | 4.999 | 4.951 | 4.991 | 29,100 | -0.02(-0.48%) |
Apr 19, 2018 | 5.040 | 5.040 | 4.994 | 5.015 | 54,099 | -0.06(-1.11%) |
Apr 18, 2018 | 4.975 | 5.072 | 4.919 | 5.072 | 60,941 | +0.07(+1.45%) |
Apr 17, 2018 | 5.040 | 5.040 | 4.917 | 4.999 | 56,825 | -0.03(-0.64%) |
Apr 16, 2018 | 5.072 | 5.088 | 4.991 | 5.032 | 69,183 | -0.02(-0.48%) |
Apr 13, 2018 | 5.040 | 5.072 | 4.846 | 5.056 | 84,585 | +0.02(+0.32%) |
Apr 12, 2018 | 5.040 | 5.072 | 4.959 | 5.040 | 255,643 | +0.01(+0.16%) |
Apr 11, 2018 | 5.112 | 5.112 | 5.025 | 5.032 | 55,387 | -0.09(-1.73%) |
Apr 10, 2018 | 5.120 | 5.144 | 4.975 | 5.120 | 77,392 | +0.00(+0.00%) |
Apr 09, 2018 | 5.023 | 5.152 | 5.023 | 5.120 | 59,906 | +0.04(+0.79%) |
Apr 06, 2018 | 4.975 | 5.080 | 4.955 | 5.080 | 99,197 | +0.02(+0.32%) |
Apr 05, 2018 | 5.036 | 5.072 | 4.968 | 5.064 | 75,646 | +0.11(+2.28%) |
Apr 04, 2018 | 5.015 | 5.152 | 4.951 | 4.951 | 153,753 | -0.05(-0.97%) |
Apr 03, 2018 | 4.844 | 4.999 | 4.798 | 4.999 | 298,772 | +0.08(+1.64%) |