Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.320 | 6.320 | 6.066 | 6.066 | 3,200 | -0.03(-0.54%) |
Sep 27, 2019 | 6.238 | 6.296 | 6.099 | 6.099 | 12,548 | -0.15(-2.33%) |
Sep 26, 2019 | 6.140 | 6.353 | 6.140 | 6.244 | 7,626 | -0.00(-0.04%) |
Sep 25, 2019 | 6.238 | 6.247 | 6.031 | 6.247 | 14,111 | +0.01(+0.13%) |
Sep 24, 2019 | 6.173 | 6.238 | 6.033 | 6.238 | 6,665 | +0.11(+1.88%) |
Sep 23, 2019 | 6.025 | 6.308 | 6.017 | 6.123 | 18,236 | +0.16(+2.75%) |
Sep 20, 2019 | 6.238 | 6.402 | 5.959 | 5.959 | 24,243 | -0.36(-5.71%) |
Sep 19, 2019 | 6.402 | 6.402 | 6.156 | 6.320 | 14,046 | -0.06(-0.90%) |
Sep 18, 2019 | 6.402 | 6.402 | 5.984 | 6.378 | 14,969 | -0.02(-0.38%) |
Sep 17, 2019 | 6.402 | 6.468 | 6.163 | 6.402 | 12,000 | -0.08(-1.27%) |
Sep 16, 2019 | 6.402 | 6.485 | 6.191 | 6.485 | 12,597 | +0.08(+1.28%) |
Sep 13, 2019 | 6.156 | 6.402 | 6.115 | 6.402 | 23,391 | +0.09(+1.43%) |
Sep 12, 2019 | 6.066 | 6.312 | 6.011 | 6.312 | 60,868 | +0.24(+3.92%) |
Sep 11, 2019 | 6.074 | 6.148 | 5.853 | 6.074 | 3,121 | -0.07(-1.07%) |
Sep 10, 2019 | 6.074 | 6.152 | 5.844 | 6.140 | 4,711 | -0.02(-0.27%) |
Sep 09, 2019 | 5.708 | 6.156 | 5.708 | 6.156 | 8,096 | +0.41(+7.14%) |
Sep 06, 2019 | 5.746 | 5.746 | 5.746 | 218 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.746 | 5.746 | 5.664 | 5.746 | 5,259 | -0.03(-0.50%) |
Sep 04, 2019 | 5.844 | 5.844 | 5.746 | 5.775 | 2,190 | -0.21(-3.50%) |
Sep 03, 2019 | 5.746 | 5.984 | 5.746 | 5.984 | 866 | +0.24(+4.14%) |
Aug 30, 2019 | 5.746 | 5.783 | 5.746 | 5.746 | 974 | -0.15(-2.51%) |
Aug 29, 2019 | 5.894 | 5.894 | 5.894 | 2 | +0.00(+0.00%) | |
Aug 28, 2019 | 5.853 | 5.894 | 5.843 | 5.894 | 493 | +0.15(+2.57%) |
Aug 27, 2019 | 5.746 | 5.827 | 5.746 | 5.746 | 3,300 | +0.00(+0.00%) |
Aug 26, 2019 | 5.967 | 5.992 | 5.746 | 5.746 | 9,690 | -0.23(-3.79%) |
Aug 23, 2019 | 5.938 | 5.972 | 5.938 | 5.972 | 2,802 | -0.02(-0.33%) |
Aug 22, 2019 | 6.058 | 6.058 | 5.990 | 5.992 | 928 | -0.08(-1.35%) |
Aug 21, 2019 | 5.902 | 6.074 | 5.902 | 6.074 | 1,812 | +0.23(+3.93%) |
Aug 20, 2019 | 6.156 | 6.156 | 5.844 | 5.844 | 10,281 | -0.31(-5.07%) |
Aug 19, 2019 | 6.156 | 6.156 | 5.915 | 6.156 | 30,274 | +0.00(+0.00%) |
Aug 16, 2019 | 5.984 | 6.156 | 5.852 | 6.156 | 28,385 | +0.16(+2.74%) |
Aug 15, 2019 | 5.951 | 5.992 | 5.787 | 5.992 | 26,963 | +0.00(+0.00%) |
Aug 14, 2019 | 5.729 | 5.992 | 5.664 | 5.992 | 10,489 | +0.18(+3.11%) |
Aug 13, 2019 | 5.623 | 5.811 | 5.623 | 5.811 | 4,896 | +0.05(+0.94%) |
Aug 12, 2019 | 5.500 | 5.811 | 5.500 | 5.757 | 9,428 | +0.06(+0.98%) |
Aug 09, 2019 | 5.524 | 5.701 | 5.524 | 5.701 | 365 | +0.07(+1.19%) |
Aug 08, 2019 | 5.634 | 5.634 | 5.634 | 5.634 | 1,218 | -0.05(-0.95%) |
Aug 07, 2019 | 5.688 | 5.688 | 5.688 | 5.688 | 2,287 | +0.06(+1.01%) |
Aug 06, 2019 | 5.631 | 5.631 | 5.501 | 5.631 | 916 | +0.05(+0.88%) |
Aug 05, 2019 | 5.672 | 5.672 | 5.582 | 5.582 | 8,268 | -0.10(-1.70%) |
Aug 02, 2019 | 5.705 | 5.705 | 5.679 | 5.679 | 2,576 | -0.03(-0.45%) |
Aug 01, 2019 | 5.696 | 5.705 | 5.644 | 5.704 | 37,904 | +0.08(+1.50%) |
Jul 31, 2019 | 5.693 | 5.705 | 5.620 | 5.620 | 2,930 | -0.08(-1.48%) |
Jul 30, 2019 | 5.705 | 5.705 | 5.693 | 5.705 | 3,153 | +0.00(+0.00%) |
Jul 29, 2019 | 5.688 | 5.705 | 5.688 | 5.705 | 1,184 | +0.01(+0.21%) |
Jul 26, 2019 | 5.811 | 5.811 | 5.608 | 5.692 | 1,963 | -0.03(-0.50%) |
Jul 25, 2019 | 5.745 | 5.745 | 5.572 | 5.721 | 3,661 | +0.03(+0.44%) |
Jul 24, 2019 | 5.671 | 5.721 | 5.671 | 5.696 | 1,163 | -0.03(-0.44%) |
Jul 23, 2019 | 5.721 | 5.721 | 5.690 | 5.721 | 566 | +0.13(+2.25%) |
Jul 22, 2019 | 5.595 | 5.595 | 5.595 | 5.595 | 2,603 | -0.12(-2.06%) |
Jul 19, 2019 | 5.713 | 5.786 | 5.705 | 5.713 | 6,626 | -0.01(-0.14%) |
Jul 18, 2019 | 5.705 | 5.721 | 5.705 | 5.721 | 490 | -0.01(-0.14%) |
Jul 17, 2019 | 5.705 | 5.729 | 5.705 | 5.729 | 3,821 | -0.01(-0.18%) |
Jul 16, 2019 | 5.705 | 5.745 | 5.705 | 5.739 | 1,376 | +0.03(+0.61%) |
Jul 15, 2019 | 5.705 | 5.729 | 5.705 | 5.705 | 1,963 | +0.00(+0.00%) |
Jul 12, 2019 | 5.802 | 5.802 | 5.705 | 5.705 | 8,957 | -0.11(-1.96%) |
Jul 11, 2019 | 5.758 | 5.819 | 5.758 | 5.819 | 3,656 | +0.00(+0.00%) |
Jul 10, 2019 | 5.737 | 5.868 | 5.737 | 5.819 | 6,207 | +0.10(+1.78%) |
Jul 09, 2019 | 5.717 | 5.717 | 5.717 | 5.717 | 1,088 | -0.03(-0.50%) |
Jul 08, 2019 | 5.811 | 5.851 | 5.716 | 5.745 | 2,436 | -0.01(-0.14%) |
Jul 05, 2019 | 5.713 | 5.758 | 5.623 | 5.754 | 14,479 | +0.05(+0.86%) |
Jul 03, 2019 | 5.780 | 5.780 | 5.705 | 5.705 | 6,380 | -0.12(-2.10%) |
Jul 02, 2019 | 5.851 | 5.859 | 5.770 | 5.827 | 1,185 | -0.04(-0.69%) |
Jul 01, 2019 | 5.835 | 5.974 | 5.807 | 5.868 | 4,757 | +0.02(+0.42%) |
Jun 28, 2019 | 5.949 | 6.112 | 5.745 | 5.843 | 29,940 | -0.10(-1.65%) |
Jun 27, 2019 | 5.770 | 5.949 | 5.762 | 5.941 | 16,851 | +0.21(+3.70%) |
Jun 26, 2019 | 5.745 | 5.778 | 5.729 | 5.729 | 4,424 | +0.01(+0.13%) |
Jun 25, 2019 | 5.558 | 5.754 | 5.550 | 5.722 | 12,437 | +0.11(+2.05%) |
Jun 21, 2019 | 5.607 | 5.607 | 5.607 | 0 | -0.07(-1.20%) | |
Jun 20, 2019 | 5.669 | 5.675 | 5.639 | 5.675 | 982 | +0.04(+0.64%) |
Jun 19, 2019 | 5.550 | 5.639 | 5.550 | 5.639 | 338 | +0.00(+0.00%) |
Jun 18, 2019 | 5.762 | 5.770 | 5.614 | 5.639 | 3,691 | -0.11(-1.84%) |
Jun 17, 2019 | 5.721 | 5.778 | 5.721 | 5.745 | 1,596 | +0.07(+1.29%) |
Jun 14, 2019 | 5.672 | 5.688 | 5.661 | 5.672 | 1,595 | +0.17(+3.11%) |
Jun 13, 2019 | 5.501 | 5.501 | 5.501 | 5.501 | 1,228 | +0.20(+3.85%) |
Jun 12, 2019 | 5.291 | 5.819 | 5.291 | 5.297 | 5,308 | -0.30(-5.39%) |
Jun 11, 2019 | 5.599 | 5.599 | 5.599 | 5.599 | 245 | +0.04(+0.76%) |
Jun 10, 2019 | 5.557 | 5.557 | 5.557 | 5.557 | 1,240 | +0.08(+1.49%) |
Jun 07, 2019 | 5.468 | 5.542 | 5.419 | 5.475 | 11,779 | +0.02(+0.28%) |
Jun 06, 2019 | 5.452 | 5.460 | 5.428 | 5.460 | 6,546 | +0.24(+4.52%) |
Jun 05, 2019 | 5.468 | 5.476 | 5.224 | 5.224 | 3,202 | -0.20(-3.75%) |
Jun 04, 2019 | 5.419 | 5.485 | 5.419 | 5.428 | 11,803 | -0.02(-0.45%) |
Jun 03, 2019 | 5.460 | 5.591 | 5.419 | 5.452 | 6,318 | -0.17(-3.04%) |
May 31, 2019 | 5.623 | 5.623 | 5.623 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.05%) | |
May 29, 2019 | 5.468 | 5.688 | 5.468 | 5.620 | 3,483 | +0.04(+0.68%) |
May 28, 2019 | 5.705 | 5.705 | 5.582 | 5.582 | 2,613 | -0.15(-2.70%) |
May 24, 2019 | 5.778 | 5.778 | 5.705 | 5.737 | 6,135 | +0.01(+0.17%) |
May 23, 2019 | 5.745 | 5.745 | 5.705 | 5.727 | 958 | -0.02(-0.38%) |
May 22, 2019 | 5.745 | 5.778 | 5.745 | 5.749 | 16,079 | +0.01(+0.21%) |
May 21, 2019 | 5.664 | 5.745 | 5.664 | 5.737 | 6,783 | +0.16(+2.90%) |
May 20, 2019 | 5.583 | 5.592 | 5.559 | 5.575 | 12,500 | -0.00(-0.00%) |
May 17, 2019 | 5.584 | 5.590 | 5.556 | 5.575 | 6,796 | +0.02(+0.29%) |
May 16, 2019 | 5.551 | 5.561 | 5.503 | 5.559 | 8,408 | +0.09(+1.63%) |
May 15, 2019 | 5.689 | 5.689 | 5.462 | 5.470 | 15,197 | -0.03(-0.59%) |
May 14, 2019 | 5.494 | 5.503 | 5.494 | 5.503 | 1,159 | +0.03(+0.59%) |
May 13, 2019 | 5.705 | 5.745 | 5.462 | 5.470 | 17,071 | -0.19(-3.43%) |
May 10, 2019 | 5.624 | 5.697 | 5.624 | 5.664 | 7,044 | +0.04(+0.72%) |
May 09, 2019 | 5.624 | 5.624 | 5.543 | 5.624 | 8,877 | -0.07(-1.28%) |
May 08, 2019 | 5.697 | 5.697 | 5.697 | 5.697 | 617 | +0.00(+0.00%) |
May 07, 2019 | 5.656 | 5.697 | 5.656 | 5.697 | 6,004 | +0.03(+0.57%) |
May 06, 2019 | 5.737 | 5.737 | 5.664 | 5.664 | 8,407 | -0.07(-1.27%) |
May 03, 2019 | 5.737 | 5.737 | 5.737 | 5.737 | 247 | +0.03(+0.57%) |
May 02, 2019 | 5.713 | 5.741 | 5.705 | 5.705 | 1,145 | -0.03(-0.56%) |
May 01, 2019 | 5.794 | 5.794 | 5.729 | 5.737 | 6,108 | -0.03(-0.56%) |
Apr 30, 2019 | 5.745 | 5.794 | 5.745 | 5.770 | 9,081 | +0.01(+0.17%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 261 | -0.03(-0.45%) |
Apr 26, 2019 | 5.788 | 5.788 | 5.786 | 5.786 | 2,718 | +0.06(+1.06%) |
Apr 25, 2019 | 5.746 | 5.753 | 5.725 | 5.725 | 10,119 | -0.07(-1.13%) |
Apr 24, 2019 | 5.802 | 5.802 | 5.745 | 5.791 | 9,624 | +0.03(+0.44%) |
Apr 23, 2019 | 5.788 | 5.788 | 5.766 | 5.766 | 1,359 | -0.01(-0.21%) |
Apr 22, 2019 | 5.778 | 5.778 | 5.778 | 16 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.791 | 5.819 | 5.745 | 5.778 | 10,998 | -0.09(-1.52%) |
Apr 17, 2019 | 5.996 | 5.996 | 5.852 | 5.867 | 5,091 | +0.04(+0.77%) |
Apr 16, 2019 | 5.794 | 5.907 | 5.794 | 5.822 | 7,003 | -0.00(-0.07%) |
Apr 15, 2019 | 5.826 | 5.907 | 5.753 | 5.826 | 14,329 | -0.15(-2.46%) |
Apr 12, 2019 | 5.923 | 5.973 | 5.883 | 5.973 | 11,616 | +0.12(+2.10%) |
Apr 11, 2019 | 5.899 | 5.899 | 5.764 | 5.850 | 8,077 | -0.15(-2.56%) |
Apr 10, 2019 | 6.069 | 6.077 | 6.003 | 6.004 | 17,375 | -0.06(-1.07%) |
Apr 09, 2019 | 6.070 | 6.070 | 6.028 | 6.069 | 17,349 | +0.00(+0.00%) |
Apr 08, 2019 | 6.109 | 6.120 | 6.069 | 6.069 | 8,582 | -0.04(-0.66%) |
Apr 05, 2019 | 6.028 | 6.109 | 5.948 | 6.109 | 2,100 | +0.00(+0.00%) |
Apr 04, 2019 | 6.069 | 6.117 | 5.948 | 6.109 | 46,343 | +0.00(+0.03%) |
Apr 03, 2019 | 6.190 | 6.190 | 6.101 | 6.107 | 18,733 | -0.01(-0.16%) |
Apr 02, 2019 | 6.069 | 6.138 | 6.069 | 6.117 | 14,453 | +0.08(+1.34%) |
Apr 01, 2019 | 5.907 | 6.037 | 5.883 | 6.037 | 989 | +0.08(+1.27%) |
Mar 29, 2019 | 6.015 | 6.069 | 5.961 | 5.961 | 1,482 | -0.19(-3.07%) |
Mar 28, 2019 | 6.320 | 6.393 | 6.012 | 6.150 | 36,391 | -0.32(-4.88%) |
Mar 27, 2019 | 5.850 | 6.474 | 5.745 | 6.465 | 67,625 | +0.65(+11.19%) |
Mar 26, 2019 | 5.810 | 5.897 | 5.762 | 5.815 | 28,340 | +0.09(+1.54%) |
Mar 25, 2019 | 5.794 | 5.794 | 5.705 | 5.726 | 5,830 | -0.06(-1.03%) |
Mar 22, 2019 | 5.867 | 5.867 | 5.786 | 5.786 | 35,714 | -0.04(-0.69%) |
Mar 21, 2019 | 5.810 | 5.867 | 5.786 | 5.826 | 20,836 | +0.06(+0.98%) |
Mar 20, 2019 | 5.848 | 5.848 | 5.770 | 5.770 | 1,807 | -0.15(-2.52%) |
Mar 19, 2019 | 5.846 | 5.919 | 5.826 | 5.919 | 4,783 | +0.04(+0.75%) |
Mar 18, 2019 | 5.786 | 5.875 | 5.770 | 5.875 | 1,002 | -0.03(-0.55%) |
Mar 15, 2019 | 5.741 | 5.972 | 5.741 | 5.907 | 5,684 | +0.06(+1.03%) |
Mar 14, 2019 | 5.753 | 5.850 | 5.753 | 5.847 | 7,830 | +0.09(+1.63%) |
Mar 13, 2019 | 5.745 | 5.867 | 5.745 | 5.753 | 9,476 | +0.01(+0.14%) |
Mar 12, 2019 | 5.867 | 5.867 | 5.745 | 5.745 | 14,791 | -0.06(-1.11%) |
Mar 11, 2019 | 5.770 | 5.826 | 5.745 | 5.810 | 22,427 | -0.02(-0.28%) |
Mar 08, 2019 | 5.676 | 5.850 | 5.676 | 5.826 | 5,684 | -0.02(-0.28%) |
Mar 07, 2019 | 5.729 | 5.867 | 5.689 | 5.842 | 12,565 | +0.11(+1.98%) |
Mar 06, 2019 | 5.802 | 5.802 | 5.729 | 5.729 | 2,538 | -0.07(-1.26%) |
Mar 05, 2019 | 5.753 | 5.906 | 5.745 | 5.802 | 5,189 | -0.02(-0.42%) |
Mar 04, 2019 | 5.907 | 5.950 | 5.786 | 5.826 | 26,013 | -0.08(-1.37%) |
Mar 01, 2019 | 5.761 | 5.907 | 5.701 | 5.907 | 18,289 | +0.24(+4.29%) |
Feb 28, 2019 | 5.948 | 5.948 | 5.438 | 5.664 | 43,754 | -0.28(-4.76%) |
Feb 27, 2019 | 5.988 | 6.215 | 5.948 | 5.948 | 22,857 | +0.00(+0.00%) |
Feb 26, 2019 | 5.664 | 6.384 | 5.664 | 5.948 | 142,199 | +0.45(+8.09%) |
Feb 25, 2019 | 5.260 | 5.721 | 5.260 | 5.503 | 49,225 | +0.25(+4.86%) |
Feb 22, 2019 | 5.235 | 5.292 | 5.179 | 5.248 | 6,796 | +0.08(+1.65%) |
Feb 21, 2019 | 5.244 | 5.244 | 5.163 | 5.163 | 6,574 | -0.08(-1.54%) |
Feb 20, 2019 | 5.112 | 5.363 | 5.112 | 5.244 | 13,975 | +0.17(+3.35%) |
Feb 19, 2019 | 5.341 | 5.349 | 5.074 | 5.074 | 30,059 | -0.27(-5.00%) |
Feb 15, 2019 | 5.543 | 5.551 | 5.324 | 5.341 | 21,750 | +0.07(+1.38%) |
Feb 14, 2019 | 5.268 | 5.493 | 5.199 | 5.268 | 32,940 | -0.03(-0.61%) |
Feb 13, 2019 | 5.380 | 5.428 | 5.204 | 5.300 | 21,823 | -0.14(-2.51%) |
Feb 12, 2019 | 5.589 | 5.657 | 5.436 | 5.436 | 6,551 | -0.06(-1.08%) |
Feb 11, 2019 | 5.605 | 5.701 | 5.469 | 5.496 | 3,724 | -0.04(-0.67%) |
Feb 08, 2019 | 5.501 | 5.621 | 5.380 | 5.533 | 23,162 | -0.13(-2.31%) |
Feb 07, 2019 | 5.701 | 5.718 | 5.611 | 5.664 | 4,877 | +0.03(+0.47%) |
Feb 06, 2019 | 5.330 | 5.798 | 5.330 | 5.637 | 52,176 | +0.31(+5.88%) |
Feb 05, 2019 | 5.428 | 5.453 | 5.316 | 5.324 | 3,735 | -0.15(-2.79%) |
Feb 04, 2019 | 5.509 | 5.509 | 5.420 | 5.477 | 1,006 | +0.16(+3.02%) |
Feb 01, 2019 | 5.316 | 5.332 | 5.316 | 5.316 | 1,618 | -0.03(-0.60%) |
Jan 31, 2019 | 5.300 | 5.396 | 5.300 | 5.348 | 2,234 | -0.02(-0.45%) |
Jan 30, 2019 | 5.196 | 5.372 | 5.188 | 5.372 | 4,389 | +0.14(+2.61%) |
Jan 29, 2019 | 5.316 | 5.434 | 5.228 | 5.236 | 19,126 | -0.06(-1.21%) |
Jan 28, 2019 | 5.404 | 5.461 | 5.300 | 5.300 | 22,448 | -0.04(-0.75%) |
Jan 25, 2019 | 5.344 | 5.461 | 5.332 | 5.340 | 4,981 | -0.08(-1.48%) |
Jan 24, 2019 | 5.621 | 5.621 | 5.420 | 5.420 | 8,948 | -0.01(-0.10%) |
Jan 23, 2019 | 5.394 | 5.452 | 5.340 | 5.426 | 5,144 | +0.01(+0.12%) |
Jan 22, 2019 | 5.473 | 5.485 | 5.324 | 5.419 | 11,248 | -0.02(-0.31%) |
Jan 18, 2019 | 5.581 | 5.581 | 5.412 | 5.436 | 3,237 | -0.02(-0.29%) |
Jan 17, 2019 | 5.380 | 5.661 | 5.364 | 5.453 | 16,543 | -0.02(-0.29%) |
Jan 16, 2019 | 5.469 | 5.557 | 5.388 | 5.469 | 12,997 | +0.14(+2.56%) |
Jan 15, 2019 | 5.356 | 5.456 | 5.260 | 5.332 | 5,275 | +0.12(+2.21%) |
Jan 14, 2019 | 5.196 | 5.220 | 5.047 | 5.217 | 4,527 | +0.24(+4.78%) |
Jan 11, 2019 | 5.019 | 5.051 | 4.979 | 4.979 | 12,328 | +0.05(+0.98%) |
Jan 10, 2019 | 4.874 | 5.212 | 4.874 | 4.931 | 16,298 | +0.06(+1.15%) |
Jan 09, 2019 | 4.898 | 4.955 | 4.874 | 4.874 | 7,618 | +0.02(+0.33%) |
Jan 08, 2019 | 4.963 | 5.067 | 4.858 | 4.858 | 17,213 | -0.04(-0.82%) |
Jan 07, 2019 | 5.035 | 5.123 | 4.825 | 4.898 | 10,261 | -0.08(-1.61%) |
Jan 04, 2019 | 4.858 | 4.979 | 4.858 | 4.979 | 373 | +0.04(+0.81%) |
Jan 03, 2019 | 4.802 | 4.939 | 4.802 | 4.939 | 5,158 | +0.15(+3.19%) |
Jan 02, 2019 | 4.834 | 4.834 | 4.786 | 4.786 | 1,740 | -0.11(-2.30%) |
Dec 31, 2018 | 4.858 | 5.027 | 4.834 | 4.898 | 15,690 | +0.06(+1.16%) |
Dec 28, 2018 | 4.818 | 4.842 | 4.818 | 4.842 | 6,101 | +0.18(+3.97%) |
Dec 27, 2018 | 4.691 | 4.691 | 4.658 | 4.658 | 1,886 | -0.08(-1.69%) |
Dec 26, 2018 | 4.738 | 4.754 | 4.738 | 4.738 | 1,876 | -0.08(-1.67%) |
Dec 24, 2018 | 4.818 | 4.818 | 4.818 | 41 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.858 | 4.858 | 4.706 | 4.818 | 6,973 | -0.04(-0.83%) |
Dec 20, 2018 | 4.850 | 4.907 | 4.850 | 4.858 | 13,060 | -0.04(-0.82%) |
Dec 19, 2018 | 4.858 | 4.898 | 4.856 | 4.898 | 10,078 | +0.04(+0.83%) |
Dec 18, 2018 | 4.858 | 4.866 | 4.818 | 4.858 | 3,833 | +0.04(+0.83%) |
Dec 17, 2018 | 4.882 | 4.890 | 4.818 | 4.818 | 17,074 | -0.01(-0.17%) |
Dec 14, 2018 | 4.818 | 4.898 | 4.658 | 4.826 | 5,977 | +0.01(+0.17%) |
Dec 13, 2018 | 4.939 | 4.939 | 4.818 | 4.818 | 8,583 | -0.08(-1.64%) |
Dec 12, 2018 | 4.939 | 5.019 | 4.842 | 4.898 | 3,889 | +0.00(+0.00%) |
Dec 11, 2018 | 5.091 | 5.091 | 4.858 | 4.898 | 8,120 | +0.24(+5.17%) |
Dec 10, 2018 | 4.939 | 4.939 | 4.658 | 4.658 | 24,350 | -0.28(-5.69%) |
Dec 07, 2018 | 5.517 | 5.533 | 4.939 | 4.939 | 21,792 | -0.56(-10.22%) |
Dec 06, 2018 | 5.228 | 5.637 | 5.228 | 5.501 | 12,921 | +0.28(+5.38%) |
Dec 04, 2018 | 6.223 | 6.223 | 5.179 | 5.220 | 85,676 | -1.00(-16.13%) |
Dec 03, 2018 | 6.304 | 6.496 | 6.220 | 6.223 | 51,428 | +0.08(+1.31%) |
Nov 30, 2018 | 6.103 | 6.183 | 6.103 | 6.143 | 13,698 | +0.01(+0.16%) |
Nov 29, 2018 | 6.384 | 6.384 | 6.103 | 6.134 | 25,580 | -0.19(-3.07%) |
Nov 28, 2018 | 6.344 | 6.376 | 6.143 | 6.328 | 38,831 | +0.14(+2.34%) |
Nov 27, 2018 | 6.424 | 6.435 | 6.122 | 6.183 | 23,283 | -0.19(-2.98%) |
Nov 26, 2018 | 6.344 | 6.625 | 6.312 | 6.373 | 101,138 | -0.04(-0.67%) |
Nov 23, 2018 | 6.424 | 6.424 | 6.304 | 6.416 | 21,045 | +0.03(+0.50%) |
Nov 21, 2018 | 6.384 | 6.384 | 6.384 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.023 | 6.201 | 5.974 | 6.036 | 21,805 | +0.01(+0.23%) |
Nov 19, 2018 | 6.082 | 6.272 | 5.957 | 6.023 | 22,443 | -0.24(-3.85%) |
Nov 16, 2018 | 5.710 | 6.537 | 5.710 | 6.264 | 96,136 | +0.30(+4.98%) |
Nov 15, 2018 | 5.942 | 6.206 | 5.862 | 5.966 | 17,489 | -0.15(-2.48%) |
Nov 14, 2018 | 5.982 | 6.214 | 5.823 | 6.118 | 18,143 | +0.08(+1.35%) |
Nov 13, 2018 | 6.054 | 6.222 | 5.943 | 6.036 | 53,215 | -0.02(-0.30%) |
Nov 12, 2018 | 6.301 | 6.381 | 5.982 | 6.054 | 34,219 | -0.26(-4.17%) |
Nov 09, 2018 | 6.381 | 6.509 | 6.054 | 6.317 | 86,754 | -0.25(-3.77%) |
Nov 08, 2018 | 5.264 | 6.780 | 5.235 | 6.565 | 175,030 | +1.42(+27.60%) |
Nov 07, 2018 | 4.786 | 5.145 | 4.786 | 5.145 | 9,149 | +0.18(+3.70%) |
Nov 06, 2018 | 4.985 | 4.985 | 4.961 | 4.961 | 259 | +0.28(+5.96%) |
Nov 05, 2018 | 4.515 | 4.969 | 4.515 | 4.682 | 811 | -0.34(-6.83%) |
Nov 02, 2018 | 4.786 | 5.049 | 4.746 | 5.025 | 5,516 | +0.32(+6.78%) |
Nov 01, 2018 | 4.786 | 4.786 | 4.706 | 4.706 | 579 | +0.13(+2.79%) |
Oct 31, 2018 | 4.714 | 4.786 | 4.547 | 4.579 | 2,998 | +0.03(+0.70%) |
Oct 30, 2018 | 4.786 | 4.961 | 4.547 | 4.547 | 10,287 | -0.13(-2.73%) |
Oct 29, 2018 | 4.985 | 4.985 | 4.587 | 4.674 | 7,829 | -0.27(-5.48%) |
Oct 26, 2018 | 4.786 | 4.945 | 4.706 | 4.945 | 1,755 | -0.01(-0.16%) |
Oct 25, 2018 | 4.547 | 4.953 | 4.547 | 4.953 | 16,913 | +0.25(+5.31%) |
Oct 24, 2018 | 4.704 | 4.704 | 4.704 | 4.704 | 1,014 | -0.19(-3.81%) |
Oct 23, 2018 | 4.890 | 4.890 | 4.890 | 75 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 211 | +0.02(+0.49%) |
Oct 19, 2018 | 4.618 | 4.914 | 4.467 | 4.866 | 4,889 | +0.28(+6.09%) |
Oct 18, 2018 | 4.579 | 4.587 | 4.515 | 4.587 | 7,031 | +0.04(+0.87%) |
Oct 17, 2018 | 4.531 | 4.547 | 4.531 | 4.547 | 3,458 | -0.17(-3.57%) |
Oct 16, 2018 | 4.715 | 4.715 | 4.715 | 4.715 | 147 | +0.17(+3.71%) |
Oct 15, 2018 | 4.626 | 4.626 | 4.387 | 4.547 | 33,634 | -0.12(-2.56%) |
Oct 12, 2018 | 4.626 | 4.746 | 4.507 | 4.666 | 15,420 | +0.17(+3.76%) |
Oct 11, 2018 | 4.172 | 4.497 | 4.172 | 4.497 | 1,781 | +0.31(+7.39%) |
Oct 10, 2018 | 4.467 | 4.467 | 4.188 | 4.188 | 2,828 | -0.20(-4.55%) |
Oct 09, 2018 | 4.387 | 4.387 | 4.387 | 4.387 | 562 | +0.02(+0.57%) |
Oct 08, 2018 | 4.477 | 4.477 | 4.036 | 4.362 | 16,218 | +0.07(+1.65%) |
Oct 05, 2018 | 4.922 | 4.922 | 4.291 | 4.291 | 9,277 | -0.65(-13.23%) |
Oct 04, 2018 | 5.265 | 5.265 | 4.945 | 4.945 | 461 | -0.15(-2.97%) |
Oct 03, 2018 | 5.084 | 5.097 | 4.835 | 5.097 | 2,627 | -0.02(-0.31%) |
Oct 02, 2018 | 5.185 | 5.265 | 4.953 | 5.113 | 15,769 | -0.07(-1.38%) |