Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.250 | 3.300 | 3.210 | 3.250 | 2,360 | +0.00(+0.00%) |
Jul 30, 2019 | 3.300 | 3.300 | 3.240 | 3.250 | 2,085 | -0.02(-0.61%) |
Jul 29, 2019 | 3.300 | 3.490 | 3.270 | 3.270 | 2,785 | -0.20(-5.76%) |
Jul 26, 2019 | 3.250 | 3.470 | 3.250 | 3.470 | 3,300 | +0.22(+6.77%) |
Jul 25, 2019 | 3.250 | 3.250 | 3.250 | 68 | +0.00(+0.00%) | |
Jul 24, 2019 | 3.250 | 3.250 | 3.130 | 3.250 | 4,385 | -0.00(-0.02%) |
Jul 23, 2019 | 3.251 | 3.251 | 3.251 | 108 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.320 | 3.320 | 3.250 | 3.251 | 21,715 | -0.15(-4.39%) |
Jul 19, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.07(+2.10%) |
Jul 18, 2019 | 3.600 | 3.600 | 3.330 | 3.330 | 9,326 | -0.27(-7.50%) |
Jul 17, 2019 | 3.620 | 3.650 | 3.600 | 3.600 | 5,202 | -0.02(-0.55%) |
Jul 16, 2019 | 3.690 | 3.760 | 3.620 | 3.620 | 611 | -0.07(-1.84%) |
Jul 15, 2019 | 3.870 | 3.870 | 3.620 | 3.688 | 15,347 | -0.26(-6.64%) |
Jul 12, 2019 | 3.990 | 3.990 | 3.950 | 3.950 | 800 | -0.04(-1.00%) |
Jul 11, 2019 | 4.000 | 4.000 | 3.908 | 3.990 | 1,660 | +0.24(+6.40%) |
Jul 10, 2019 | 3.750 | 3.750 | 3.750 | 185 | +0.00(+0.00%) | |
Jul 09, 2019 | 3.900 | 3.900 | 3.750 | 3.750 | 6,057 | -0.19(-4.82%) |
Jul 08, 2019 | 3.970 | 3.970 | 3.931 | 3.940 | 1,803 | -0.05(-1.20%) |
Jul 05, 2019 | 3.981 | 3.988 | 3.981 | 3.988 | 1,500 | -0.01(-0.31%) |
Jul 03, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.925 | 4.000 | 3.925 | 4.000 | 2,906 | +0.08(+2.03%) |
Jul 01, 2019 | 3.500 | 3.921 | 3.500 | 3.921 | 1,980 | -0.07(-1.74%) |
Jun 28, 2019 | 4.000 | 4.000 | 3.820 | 3.990 | 4,200 | -0.01(-0.25%) |
Jun 26, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 334 | +0.00(+0.00%) |
Jun 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 316 | +0.00(+0.00%) |
Jun 21, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,700 | +0.13(+3.36%) |
Jun 20, 2019 | 3.850 | 3.870 | 3.700 | 3.870 | 3,335 | -0.13(-3.25%) |
Jun 19, 2019 | 3.610 | 4.000 | 3.610 | 4.000 | 650 | +0.30(+8.11%) |
Jun 18, 2019 | 3.630 | 3.700 | 3.630 | 3.700 | 1,054 | -0.18(-4.76%) |
Jun 17, 2019 | 3.620 | 3.990 | 3.620 | 3.885 | 3,876 | +0.03(+0.91%) |
Jun 14, 2019 | 3.825 | 3.986 | 3.825 | 3.850 | 900 | -0.11(-2.78%) |
Jun 13, 2019 | 3.610 | 3.960 | 3.610 | 3.960 | 311 | +0.11(+2.86%) |
Jun 12, 2019 | 3.600 | 3.850 | 3.600 | 3.850 | 554 | +0.10(+2.67%) |
Jun 11, 2019 | 3.980 | 3.980 | 3.700 | 3.750 | 3,107 | +0.12(+3.31%) |
Jun 10, 2019 | 3.630 | 3.630 | 3.630 | 3.630 | 239 | -0.23(-5.90%) |
Jun 07, 2019 | 3.858 | 3.858 | 3.858 | 3.858 | 1,700 | +0.01(+0.20%) |
Jun 06, 2019 | 3.900 | 4.070 | 3.850 | 3.850 | 17,094 | +0.10(+2.67%) |
Jun 05, 2019 | 3.710 | 3.860 | 3.704 | 3.750 | 8,379 | -0.05(-1.37%) |
Jun 04, 2019 | 3.390 | 3.819 | 3.390 | 3.802 | 16,885 | +0.38(+11.17%) |
Jun 03, 2019 | 3.600 | 3.640 | 3.120 | 3.420 | 60,896 | -0.51(-12.98%) |
May 31, 2019 | 3.950 | 3.950 | 3.930 | 3.930 | 300 | +0.14(+3.56%) |
May 30, 2019 | 4.050 | 4.060 | 3.780 | 3.795 | 6,686 | -0.18(-4.41%) |
May 29, 2019 | 3.800 | 3.970 | 3.600 | 3.970 | 12,775 | +0.17(+4.47%) |
May 28, 2019 | 4.000 | 4.000 | 3.800 | 3.800 | 3,556 | -0.20(-5.00%) |
May 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 23, 2019 | 4.100 | 4.220 | 4.000 | 4.000 | 11,748 | -0.10(-2.44%) |
May 22, 2019 | 4.225 | 4.225 | 4.100 | 4.100 | 1,126 | -0.02(-0.50%) |
May 21, 2019 | 4.120 | 4.120 | 4.120 | 83 | +0.00(+0.00%) | |
May 20, 2019 | 4.120 | 4.180 | 4.120 | 4.120 | 2,304 | -0.12(-2.92%) |
May 17, 2019 | 4.245 | 4.245 | 4.245 | 84 | +0.00(+0.00%) | |
May 16, 2019 | 4.245 | 4.245 | 4.245 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 4.245 | 4.245 | 4.245 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 4.340 | 4.340 | 4.150 | 4.245 | 7,592 | -0.25(-5.47%) |
May 13, 2019 | 4.490 | 4.500 | 4.490 | 4.490 | 1,866 | -0.10(-2.18%) |
May 10, 2019 | 4.556 | 4.593 | 4.490 | 4.590 | 6,100 | +0.08(+1.77%) |
May 09, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 349 | -0.04(-0.88%) |
May 08, 2019 | 4.550 | 4.550 | 4.550 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 4.550 | 4.550 | 4.550 | 126 | +0.00(+0.00%) | |
May 06, 2019 | 4.700 | 4.700 | 4.550 | 4.550 | 850 | -0.13(-2.73%) |
May 03, 2019 | 4.678 | 4.678 | 4.678 | 1 | +0.00(+0.00%) | |
May 01, 2019 | 4.678 | 4.678 | 4.678 | 0 | -0.00(-0.05%) | |
Apr 30, 2019 | 4.700 | 4.700 | 4.680 | 4.680 | 333 | +0.01(+0.21%) |
Apr 29, 2019 | 4.670 | 4.670 | 4.670 | 4 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.670 | 4.670 | 4.670 | 53 | +0.00(+0.00%) | |
Apr 24, 2019 | 4.670 | 4.670 | 4.670 | 0 | +0.07(+1.52%) | |
Apr 23, 2019 | 4.600 | 4.600 | 4.600 | 100 | +0.00(+0.00%) | |
Apr 22, 2019 | 4.600 | 4.600 | 4.600 | 93 | +0.00(+0.00%) | |
Apr 18, 2019 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.03(+0.60%) |
Apr 17, 2019 | 4.810 | 4.810 | 4.572 | 4.572 | 2,610 | -0.06(-1.24%) |
Apr 16, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 170 | +0.02(+0.43%) |
Apr 15, 2019 | 4.790 | 4.860 | 4.610 | 4.610 | 12,747 | -0.19(-3.90%) |
Apr 12, 2019 | 4.800 | 4.940 | 4.625 | 4.797 | 17,300 | +0.17(+3.61%) |
Apr 11, 2019 | 4.630 | 4.630 | 4.630 | 2 | +0.00(+0.00%) | |
Apr 10, 2019 | 4.790 | 4.800 | 4.630 | 4.630 | 2,453 | -0.02(-0.45%) |
Apr 09, 2019 | 4.750 | 4.750 | 4.651 | 4.651 | 2,259 | -0.10(-2.08%) |
Apr 08, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 3,625 | +0.02(+0.47%) |
Apr 05, 2019 | 4.750 | 4.776 | 4.700 | 4.728 | 27,300 | +0.10(+2.11%) |
Apr 04, 2019 | 4.800 | 4.800 | 4.340 | 4.630 | 6,814 | -0.09(-1.82%) |
Apr 03, 2019 | 4.678 | 4.740 | 4.600 | 4.716 | 11,401 | +0.17(+3.65%) |
Apr 02, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 236 | +0.03(+0.66%) |
Apr 01, 2019 | 4.520 | 4.520 | 4.520 | 63 | +0.00(+0.00%) | |
Mar 29, 2019 | 4.590 | 4.690 | 4.520 | 4.520 | 5,200 | +0.32(+7.60%) |
Mar 28, 2019 | 4.201 | 4.201 | 4.201 | 82 | +0.00(+0.00%) | |
Mar 27, 2019 | 4.201 | 4.201 | 4.201 | 53 | +0.00(+0.00%) | |
Mar 26, 2019 | 4.201 | 4.201 | 4.201 | 18 | +0.00(+0.00%) | |
Mar 25, 2019 | 4.201 | 4.201 | 4.201 | 48 | +0.00(+0.00%) | |
Mar 22, 2019 | 4.250 | 4.668 | 4.201 | 4.201 | 5,000 | +0.01(+0.26%) |
Mar 21, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 167 | +0.00(+0.00%) |
Mar 20, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 273 | +0.01(+0.15%) |
Mar 19, 2019 | 4.000 | 4.184 | 4.000 | 4.184 | 1,908 | -0.15(-3.38%) |
Mar 18, 2019 | 4.330 | 4.330 | 4.330 | 4.330 | 225 | +0.23(+5.61%) |
Mar 15, 2019 | 4.420 | 4.420 | 3.900 | 4.100 | 13,000 | -0.35(-7.87%) |
Mar 14, 2019 | 4.311 | 4.450 | 4.311 | 4.450 | 281 | +0.35(+8.54%) |
Mar 13, 2019 | 4.060 | 4.513 | 3.970 | 4.100 | 259,546 | +0.00(+0.00%) |
Mar 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 122 | +0.00(+0.00%) |
Mar 11, 2019 | 4.100 | 4.110 | 4.085 | 4.100 | 1,143 | +0.00(+0.00%) |
Mar 08, 2019 | 4.100 | 4.140 | 4.100 | 4.100 | 6,200 | +0.00(+0.00%) |
Mar 07, 2019 | 4.100 | 4.100 | 4.097 | 4.100 | 3,856 | -0.07(-1.61%) |
Mar 06, 2019 | 4.167 | 4.167 | 4.167 | 116 | +0.00(+0.00%) | |
Mar 05, 2019 | 4.200 | 4.200 | 4.167 | 4.167 | 3,571 | -0.03(-0.78%) |
Mar 04, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,651 | +0.00(+0.00%) |
Mar 01, 2019 | 4.140 | 4.250 | 4.140 | 4.200 | 8,500 | +0.20(+5.00%) |
Feb 28, 2019 | 4.200 | 4.200 | 4.000 | 4.000 | 3,599 | -0.35(-8.13%) |
Feb 27, 2019 | 4.580 | 4.580 | 4.354 | 4.354 | 451 | -0.16(-3.45%) |
Feb 26, 2019 | 4.400 | 4.650 | 4.095 | 4.510 | 2,166 | -0.14(-3.01%) |
Feb 25, 2019 | 4.647 | 4.647 | 4.650 | 107 | +0.00(+0.00%) | |
Feb 22, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.10(+2.18%) |
Feb 21, 2019 | 4.380 | 4.680 | 4.380 | 4.551 | 3,023 | +0.15(+3.42%) |
Feb 20, 2019 | 4.320 | 4.490 | 4.224 | 4.400 | 15,728 | -0.10(-2.22%) |
Feb 19, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 755 | +0.03(+0.67%) |
Feb 15, 2019 | 4.320 | 4.600 | 4.300 | 4.470 | 2,000 | +0.16(+3.71%) |
Feb 14, 2019 | 4.450 | 4.637 | 4.000 | 4.310 | 18,578 | -0.50(-10.40%) |
Feb 13, 2019 | 4.810 | 4.810 | 4.810 | 4.810 | 182 | +0.06(+1.26%) |
Feb 12, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 590 | +0.03(+0.64%) |
Feb 11, 2019 | 4.800 | 4.800 | 4.720 | 4.720 | 230 | +0.27(+6.07%) |
Feb 08, 2019 | 4.720 | 4.820 | 4.450 | 4.450 | 1,200 | -0.20(-4.30%) |
Feb 07, 2019 | 4.650 | 4.650 | 4.650 | 49 | +0.00(+0.00%) | |
Feb 06, 2019 | 4.650 | 4.650 | 4.650 | 122 | +0.00(+0.00%) | |
Feb 05, 2019 | 4.790 | 4.790 | 4.650 | 4.650 | 903 | +0.09(+1.92%) |
Feb 04, 2019 | 4.562 | 4.562 | 4.562 | 4.562 | 1,122 | -0.09(-1.89%) |
Feb 01, 2019 | 4.650 | 4.650 | 4.650 | 64 | +0.00(+0.00%) | |
Jan 31, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 1,359 | +0.00(+0.00%) |
Jan 30, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 319 | +0.03(+0.65%) |
Jan 29, 2019 | 4.410 | 4.620 | 4.410 | 4.620 | 520 | -0.03(-0.65%) |
Jan 28, 2019 | 4.457 | 4.653 | 4.410 | 4.650 | 6,525 | -0.15(-3.12%) |
Jan 25, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.25(+5.49%) |
Jan 24, 2019 | 4.420 | 4.558 | 4.420 | 4.550 | 2,077 | +0.07(+1.57%) |
Jan 23, 2019 | 4.400 | 4.650 | 4.400 | 4.479 | 8,641 | -0.27(-5.69%) |
Jan 22, 2019 | 4.600 | 4.750 | 4.600 | 4.750 | 2,353 | -0.11(-2.26%) |
Jan 18, 2019 | 4.610 | 4.860 | 4.550 | 4.860 | 1,800 | +0.36(+8.00%) |
Jan 17, 2019 | 4.570 | 4.730 | 4.500 | 4.500 | 2,886 | -0.22(-4.66%) |
Jan 16, 2019 | 4.390 | 4.780 | 4.360 | 4.720 | 2,290 | -0.10(-2.14%) |
Jan 15, 2019 | 4.823 | 4.823 | 4.823 | 4.823 | 1,147 | +0.19(+4.19%) |
Jan 14, 2019 | 4.779 | 4.779 | 4.280 | 4.630 | 2,624 | -0.19(-3.95%) |
Jan 11, 2019 | 4.720 | 4.820 | 4.700 | 4.820 | 2,000 | +0.31(+6.87%) |
Jan 10, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 253 | +0.01(+0.22%) |
Jan 09, 2019 | 4.500 | 4.500 | 4.260 | 4.500 | 1,294 | +0.05(+1.12%) |
Jan 08, 2019 | 4.449 | 4.450 | 4.449 | 4.450 | 680 | +0.09(+2.06%) |
Jan 07, 2019 | 4.380 | 4.380 | 4.335 | 4.360 | 3,965 | +0.26(+6.34%) |
Jan 04, 2019 | 4.120 | 4.125 | 3.990 | 4.100 | 7,100 | +0.25(+6.49%) |
Jan 03, 2019 | 3.900 | 3.900 | 3.700 | 3.850 | 3,700 | +0.15(+4.05%) |
Jan 02, 2019 | 3.470 | 3.850 | 3.470 | 3.700 | 2,978 | +0.20(+5.71%) |
Dec 31, 2018 | 3.060 | 3.500 | 3.060 | 3.500 | 72,900 | +0.44(+14.38%) |
Dec 28, 2018 | 3.380 | 3.500 | 3.060 | 3.060 | 49,000 | -0.32(-9.47%) |
Dec 27, 2018 | 3.850 | 4.080 | 3.380 | 3.380 | 22,389 | -0.47(-12.21%) |
Dec 26, 2018 | 4.080 | 4.110 | 3.850 | 3.850 | 10,056 | -0.31(-7.45%) |
Dec 24, 2018 | 4.060 | 4.210 | 4.060 | 4.160 | 3,000 | +0.16(+4.00%) |
Dec 21, 2018 | 4.000 | 5.100 | 3.820 | 4.000 | 32,800 | +0.05(+1.27%) |
Dec 20, 2018 | 4.200 | 4.200 | 3.950 | 3.950 | 13,086 | -0.34(-7.93%) |
Dec 19, 2018 | 4.500 | 4.500 | 4.120 | 4.290 | 26,629 | -0.12(-2.72%) |
Dec 18, 2018 | 4.880 | 4.880 | 4.410 | 4.410 | 9,690 | -0.67(-13.19%) |
Dec 17, 2018 | 5.100 | 5.100 | 5.080 | 5.080 | 525 | +0.04(+0.79%) |
Dec 14, 2018 | 4.770 | 5.040 | 4.770 | 5.040 | 2,200 | -0.04(-0.79%) |
Dec 13, 2018 | 4.970 | 5.100 | 4.910 | 5.080 | 5,447 | +0.23(+4.65%) |
Dec 12, 2018 | 4.920 | 4.920 | 4.854 | 4.854 | 1,795 | +0.08(+1.77%) |
Dec 11, 2018 | 4.490 | 4.780 | 4.490 | 4.770 | 1,170 | +0.65(+15.78%) |
Dec 10, 2018 | 4.500 | 4.740 | 4.120 | 4.120 | 151,416 | -0.65(-13.63%) |
Dec 07, 2018 | 4.290 | 4.770 | 4.290 | 4.770 | 800 | +0.42(+9.66%) |
Dec 06, 2018 | 4.420 | 4.508 | 4.350 | 4.350 | 14,919 | -0.07(-1.47%) |
Dec 04, 2018 | 4.975 | 4.998 | 4.320 | 4.415 | 8,900 | -0.41(-8.40%) |
Dec 03, 2018 | 4.820 | 4.820 | 4.820 | 118 | +0.00(+0.00%) | |
Nov 30, 2018 | 4.830 | 5.000 | 4.810 | 4.820 | 9,500 | -0.18(-3.60%) |
Nov 29, 2018 | 5.000 | 5.000 | 5.000 | 21 | +0.00(+0.00%) | |
Nov 28, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 113 | +0.00(+0.00%) |
Nov 27, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 117 | +0.04(+0.81%) |
Nov 26, 2018 | 4.960 | 4.960 | 4.960 | 140 | +0.00(+0.00%) | |
Nov 23, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.12(+2.56%) |
Nov 21, 2018 | 4.836 | 4.836 | 4.836 | 0 | -0.03(-0.69%) | |
Nov 20, 2018 | 4.870 | 5.297 | 4.870 | 4.870 | 6,644 | -0.41(-7.77%) |
Nov 19, 2018 | 5.170 | 5.980 | 5.170 | 5.280 | 8,725 | +0.28(+5.60%) |
Nov 16, 2018 | 5.020 | 5.100 | 4.650 | 5.000 | 8,400 | +0.06(+1.21%) |
Nov 15, 2018 | 5.010 | 5.030 | 4.940 | 4.940 | 2,739 | -0.37(-6.97%) |
Nov 14, 2018 | 5.540 | 5.560 | 5.310 | 5.310 | 9,218 | -0.23(-4.15%) |
Nov 13, 2018 | 5.527 | 5.540 | 5.527 | 5.540 | 1,416 | -0.06(-1.07%) |
Nov 12, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 5,022 | -0.01(-0.18%) |
Nov 09, 2018 | 5.690 | 5.690 | 5.610 | 5.610 | 1,700 | -0.07(-1.23%) |
Nov 08, 2018 | 5.730 | 5.750 | 5.680 | 5.680 | 1,281 | +0.05(+0.89%) |
Nov 07, 2018 | 5.500 | 5.747 | 5.490 | 5.630 | 3,211 | -0.12(-2.09%) |
Nov 06, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 119 | +0.12(+2.13%) |
Nov 05, 2018 | 5.750 | 5.750 | 5.630 | 5.630 | 492 | +0.08(+1.44%) |
Nov 02, 2018 | 5.730 | 5.750 | 5.500 | 5.550 | 800 | -0.17(-3.01%) |
Nov 01, 2018 | 5.722 | 5.722 | 5.722 | 5.722 | 2,191 | -0.03(-0.48%) |
Oct 31, 2018 | 5.720 | 5.750 | 5.720 | 5.750 | 946 | +0.02(+0.35%) |
Oct 30, 2018 | 5.730 | 5.730 | 5.730 | 104 | +0.00(+0.00%) | |
Oct 29, 2018 | 5.730 | 5.730 | 5.730 | 107 | +0.00(+0.00%) | |
Oct 26, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.27(+4.95%) | |
Oct 25, 2018 | 5.720 | 5.720 | 5.460 | 5.460 | 517 | -0.14(-2.50%) |
Oct 24, 2018 | 5.580 | 5.600 | 5.580 | 5.600 | 503 | +0.00(+0.00%) |
Oct 23, 2018 | 5.580 | 5.600 | 5.580 | 5.600 | 577 | +0.20(+3.70%) |
Oct 22, 2018 | 5.660 | 5.750 | 5.400 | 5.400 | 11,992 | -0.19(-3.40%) |
Oct 19, 2018 | 5.530 | 5.590 | 5.530 | 5.590 | 3,800 | -0.16(-2.78%) |
Oct 18, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 175 | +0.00(+0.00%) |
Oct 17, 2018 | 5.620 | 5.750 | 5.530 | 5.750 | 5,797 | -0.15(-2.54%) |
Oct 16, 2018 | 5.900 | 5.900 | 5.890 | 5.900 | 2,390 | +0.07(+1.20%) |
Oct 15, 2018 | 5.724 | 5.830 | 5.724 | 5.830 | 281 | +0.28(+5.05%) |
Oct 12, 2018 | 5.550 | 5.550 | 5.550 | 86 | +0.00(+0.00%) | |
Oct 11, 2018 | 5.550 | 5.550 | 5.550 | 131 | +0.00(+0.00%) | |
Oct 10, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 755 | +0.04(+0.73%) |
Oct 09, 2018 | 5.550 | 5.550 | 5.500 | 5.510 | 1,472 | +0.00(+0.00%) |
Oct 08, 2018 | 5.650 | 5.680 | 5.500 | 5.510 | 4,183 | -0.17(-2.91%) |
Oct 05, 2018 | 5.675 | 5.675 | 5.675 | 5.675 | 300 | +0.09(+1.70%) |
Oct 04, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 787 | -0.04(-0.64%) |
Oct 03, 2018 | 5.616 | 5.616 | 5.616 | 5.616 | 421 | +0.07(+1.19%) |
Oct 02, 2018 | 5.650 | 5.678 | 5.550 | 5.550 | 1,613 | -0.10(-1.77%) |
Oct 01, 2018 | 5.650 | 5.650 | 5.650 | 99 | +0.00(+0.00%) | |
Sep 28, 2018 | 5.700 | 5.700 | 5.650 | 5.650 | 7,700 | +0.04(+0.66%) |
Sep 27, 2018 | 5.800 | 5.850 | 5.600 | 5.613 | 9,661 | +0.01(+0.24%) |
Sep 26, 2018 | 5.850 | 5.950 | 5.600 | 5.600 | 13,514 | -0.25(-4.27%) |
Sep 25, 2018 | 5.800 | 6.000 | 5.695 | 5.850 | 8,151 | -0.15(-2.50%) |
Sep 24, 2018 | 6.000 | 6.000 | 6.000 | 52 | +0.00(+0.00%) | |
Sep 21, 2018 | 5.750 | 6.050 | 5.750 | 6.000 | 6,600 | +0.35(+6.19%) |
Sep 20, 2018 | 5.840 | 5.850 | 5.500 | 5.650 | 40,772 | -0.10(-1.74%) |
Sep 19, 2018 | 5.650 | 5.750 | 5.600 | 5.750 | 3,879 | -0.10(-1.71%) |
Sep 18, 2018 | 5.800 | 5.850 | 5.600 | 5.850 | 2,366 | +0.15(+2.63%) |
Sep 17, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 1,794 | -0.35(-5.79%) |
Sep 14, 2018 | 5.700 | 6.050 | 5.500 | 6.050 | 87,600 | +0.35(+6.14%) |
Sep 13, 2018 | 6.200 | 6.200 | 5.700 | 5.700 | 11,624 | -0.20(-3.39%) |
Sep 12, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 2,861 | +0.10(+1.72%) |
Sep 11, 2018 | 6.050 | 6.300 | 5.800 | 5.800 | 13,242 | -0.20(-3.33%) |
Sep 10, 2018 | 5.950 | 6.000 | 5.850 | 6.000 | 4,288 | +0.20(+3.45%) |
Sep 07, 2018 | 6.050 | 6.050 | 5.800 | 5.800 | 1,200 | -0.25(-4.21%) |
Sep 06, 2018 | 6.150 | 6.150 | 6.055 | 6.055 | 9,511 | +0.01(+0.25%) |
Sep 05, 2018 | 6.040 | 6.040 | 6.040 | 14 | +0.00(+0.00%) | |
Sep 04, 2018 | 6.040 | 6.040 | 6.040 | 6.040 | 1,115 | -0.11(-1.79%) |
Aug 31, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.15(+2.50%) | |
Aug 30, 2018 | 6.400 | 6.400 | 5.700 | 6.000 | 2,714 | -0.05(-0.83%) |
Aug 29, 2018 | 6.200 | 6.450 | 5.950 | 6.050 | 10,146 | -0.30(-4.72%) |
Aug 28, 2018 | 6.500 | 6.598 | 6.200 | 6.350 | 4,953 | +0.35(+5.83%) |
Aug 27, 2018 | 5.800 | 6.300 | 5.800 | 6.000 | 4,090 | -0.50(-7.69%) |
Aug 24, 2018 | 6.300 | 7.000 | 6.250 | 6.500 | 4,300 | +0.08(+1.17%) |
Aug 23, 2018 | 6.600 | 6.650 | 6.400 | 6.425 | 10,976 | -0.17(-2.65%) |
Aug 22, 2018 | 6.500 | 6.600 | 6.500 | 6.600 | 271 | +0.15(+2.33%) |
Aug 21, 2018 | 6.450 | 6.450 | 6.400 | 6.450 | 1,370 | -0.30(-4.44%) |
Aug 20, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 1,233 | +0.01(+0.15%) |
Aug 17, 2018 | 6.740 | 6.740 | 6.740 | 6.740 | 300 | +0.29(+4.50%) |
Aug 16, 2018 | 6.450 | 6.450 | 6.450 | 45 | +0.00(+0.00%) | |
Aug 15, 2018 | 6.500 | 6.500 | 6.450 | 6.450 | 1,326 | -0.05(-0.77%) |
Aug 14, 2018 | 6.500 | 6.500 | 6.500 | 2 | +0.00(+0.00%) | |
Aug 13, 2018 | 6.500 | 6.600 | 6.500 | 6.500 | 4,105 | +0.05(+0.78%) |
Aug 08, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.05(+0.78%) | |
Aug 07, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 425 | +0.05(+0.79%) |
Aug 06, 2018 | 6.350 | 6.350 | 6.350 | 13 | +0.00(+0.00%) | |
Aug 03, 2018 | 6.350 | 6.350 | 6.350 | 147 | +0.00(+0.00%) | |
Aug 02, 2018 | 6.150 | 6.550 | 5.800 | 6.350 | 2,534 | +0.10(+1.60%) |