Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.140 | 1.140 | 1.110 | 1.140 | 32,160 | +0.01(+0.89%) |
Feb 27, 2019 | 1.120 | 1.160 | 1.110 | 1.130 | 129,111 | +0.01(+0.88%) |
Feb 26, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 72,100 | +0.02(+1.82%) |
Feb 25, 2019 | 1.100 | 1.210 | 1.090 | 1.100 | 648,334 | +0.01(+0.92%) |
Feb 22, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 39,600 | +0.01(+0.93%) |
Feb 21, 2019 | 1.080 | 1.110 | 1.050 | 1.080 | 27,653 | +0.01(+0.93%) |
Feb 20, 2019 | 1.070 | 1.071 | 1.040 | 1.070 | 22,034 | +0.01(+0.94%) |
Feb 19, 2019 | 1.060 | 1.079 | 1.030 | 1.060 | 10,752 | +0.01(+0.95%) |
Feb 15, 2019 | 1.020 | 1.090 | 1.020 | 1.050 | 68,400 | +0.02(+1.94%) |
Feb 14, 2019 | 1.020 | 1.040 | 1.020 | 1.030 | 48,115 | -0.01(-0.96%) |
Feb 13, 2019 | 1.090 | 1.090 | 1.020 | 1.040 | 86,190 | -0.04(-3.70%) |
Feb 12, 2019 | 1.030 | 1.094 | 1.030 | 1.080 | 39,049 | +0.05(+4.85%) |
Feb 11, 2019 | 1.030 | 1.102 | 1.030 | 1.030 | 62,178 | -0.01(-0.96%) |
Feb 08, 2019 | 1.030 | 1.080 | 1.030 | 1.040 | 37,300 | +0.00(+0.28%) |
Feb 07, 2019 | 1.060 | 1.075 | 1.020 | 1.037 | 29,588 | -0.02(-2.16%) |
Feb 06, 2019 | 1.070 | 1.090 | 1.020 | 1.060 | 41,742 | -0.02(-1.78%) |
Feb 05, 2019 | 1.170 | 1.170 | 1.050 | 1.079 | 53,984 | -0.08(-6.97%) |
Feb 04, 2019 | 1.190 | 1.230 | 1.080 | 1.160 | 150,090 | -0.02(-1.69%) |
Feb 01, 2019 | 1.090 | 1.190 | 1.050 | 1.180 | 338,000 | +0.10(+9.26%) |
Jan 31, 2019 | 1.020 | 1.109 | 1.020 | 1.080 | 141,497 | +0.07(+6.93%) |
Jan 30, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 16,687 | -0.04(-3.81%) |
Jan 29, 2019 | 1.030 | 1.050 | 1.000 | 1.050 | 9,050 | +0.05(+5.00%) |
Jan 28, 2019 | 1.070 | 1.070 | 1.000 | 1.000 | 22,489 | -0.07(-6.54%) |
Jan 25, 2019 | 0.9800 | 1.110 | 0.9800 | 1.070 | 262,000 | +0.09(+9.18%) |
Jan 24, 2019 | 0.9800 | 0.9900 | 0.9552 | 0.9800 | 34,554 | +0.02(+2.61%) |
Jan 23, 2019 | 0.9600 | 1.000 | 0.9551 | 0.9551 | 23,187 | -0.00(-0.51%) |
Jan 22, 2019 | 1.020 | 1.020 | 0.9600 | 0.9600 | 12,214 | -0.02(-2.04%) |
Jan 18, 2019 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 5,700 | -0.01(-1.01%) |
Jan 17, 2019 | 1.000 | 1.000 | 0.9600 | 0.9900 | 55,847 | +0.01(+0.80%) |
Jan 16, 2019 | 1.020 | 1.031 | 0.9800 | 0.9821 | 47,769 | -0.06(-5.57%) |
Jan 15, 2019 | 1.030 | 1.050 | 0.9800 | 1.040 | 95,901 | +0.01(+0.64%) |
Jan 14, 2019 | 0.9800 | 1.059 | 0.9571 | 1.033 | 31,048 | +0.04(+4.38%) |
Jan 11, 2019 | 1.040 | 1.060 | 0.9700 | 0.9900 | 44,100 | -0.07(-6.60%) |
Jan 10, 2019 | 1.080 | 1.100 | 1.020 | 1.060 | 51,455 | -0.01(-0.93%) |
Jan 09, 2019 | 0.9900 | 1.140 | 0.9400 | 1.070 | 349,931 | +0.08(+8.41%) |
Jan 08, 2019 | 0.9700 | 0.9950 | 0.9420 | 0.9870 | 14,972 | +0.05(+4.99%) |
Jan 07, 2019 | 0.9347 | 0.9814 | 0.9300 | 0.9401 | 21,623 | +0.01(+1.09%) |
Jan 04, 2019 | 0.9750 | 0.9950 | 0.9300 | 0.9300 | 6,900 | -0.01(-1.06%) |
Jan 03, 2019 | 0.9981 | 1.000 | 0.9369 | 0.9400 | 43,300 | +0.00(+0.00%) |
Jan 02, 2019 | 0.9100 | 1.000 | 0.9002 | 0.9400 | 30,580 | +0.02(+2.17%) |
Dec 31, 2018 | 0.9500 | 0.9800 | 0.9000 | 0.9200 | 92,600 | -0.08(-8.00%) |
Dec 28, 2018 | 0.9600 | 1.000 | 0.9500 | 1.000 | 41,100 | +0.02(+2.04%) |
Dec 27, 2018 | 0.9640 | 1.000 | 0.9589 | 0.9800 | 69,108 | -0.02(-2.00%) |
Dec 26, 2018 | 0.9700 | 1.000 | 0.9300 | 1.000 | 35,793 | +0.03(+3.09%) |
Dec 24, 2018 | 1.010 | 1.010 | 0.9500 | 0.9700 | 34,400 | -0.04(-3.96%) |
Dec 21, 2018 | 1.000 | 1.020 | 1.000 | 1.010 | 80,400 | +0.01(+1.00%) |
Dec 20, 2018 | 1.020 | 1.050 | 1.000 | 1.000 | 53,730 | -0.02(-2.13%) |
Dec 19, 2018 | 0.9900 | 1.060 | 0.9400 | 1.022 | 42,767 | +0.01(+1.17%) |
Dec 18, 2018 | 0.9700 | 1.050 | 0.9700 | 1.010 | 43,814 | -0.01(-0.98%) |
Dec 17, 2018 | 1.060 | 1.060 | 1.020 | 1.020 | 26,692 | -0.06(-5.56%) |
Dec 14, 2018 | 1.050 | 1.080 | 1.050 | 1.080 | 41,100 | +0.03(+2.86%) |
Dec 13, 2018 | 1.090 | 1.164 | 1.030 | 1.050 | 194,718 | +0.00(+0.00%) |
Dec 12, 2018 | 1.090 | 1.100 | 1.010 | 1.050 | 77,203 | -0.03(-2.78%) |
Dec 11, 2018 | 1.120 | 1.120 | 1.030 | 1.080 | 76,219 | +0.00(+0.00%) |
Dec 10, 2018 | 1.060 | 1.100 | 1.060 | 1.080 | 54,998 | +0.02(+1.89%) |
Dec 07, 2018 | 1.050 | 1.120 | 1.050 | 1.060 | 52,900 | -0.01(-0.93%) |
Dec 06, 2018 | 1.090 | 1.095 | 1.050 | 1.070 | 103,061 | -0.04(-3.60%) |
Dec 04, 2018 | 1.160 | 1.160 | 1.100 | 1.110 | 83,000 | -0.04(-3.48%) |
Dec 03, 2018 | 1.120 | 1.200 | 1.100 | 1.150 | 412,684 | +0.06(+5.50%) |
Nov 30, 2018 | 1.070 | 1.130 | 1.060 | 1.090 | 63,800 | +0.03(+2.83%) |
Nov 29, 2018 | 1.030 | 1.100 | 1.030 | 1.060 | 28,118 | -0.05(-4.50%) |
Nov 28, 2018 | 1.140 | 1.140 | 1.030 | 1.110 | 102,791 | +0.02(+1.83%) |
Nov 27, 2018 | 1.058 | 1.100 | 1.036 | 1.090 | 22,448 | +0.01(+0.93%) |
Nov 26, 2018 | 1.120 | 1.140 | 1.030 | 1.080 | 82,819 | +0.05(+4.85%) |
Nov 23, 2018 | 0.9800 | 1.030 | 0.9800 | 1.030 | 11,900 | +0.05(+5.10%) |
Nov 21, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.01(-0.91%) | |
Nov 20, 2018 | 1.080 | 1.080 | 0.9400 | 0.9890 | 103,978 | -0.04(-3.98%) |
Nov 19, 2018 | 0.9800 | 1.040 | 0.9800 | 1.030 | 89,462 | +0.03(+3.00%) |
Nov 16, 2018 | 1.070 | 1.090 | 0.9800 | 1.000 | 135,600 | -0.04(-3.56%) |
Nov 15, 2018 | 1.060 | 1.060 | 1.020 | 1.037 | 47,937 | -0.03(-3.09%) |
Nov 14, 2018 | 1.090 | 1.090 | 1.050 | 1.070 | 27,825 | +0.02(+1.90%) |
Nov 13, 2018 | 1.080 | 1.100 | 1.030 | 1.050 | 41,056 | +0.01(+0.96%) |
Nov 12, 2018 | 1.090 | 1.117 | 1.020 | 1.040 | 78,029 | -0.05(-4.59%) |
Nov 09, 2018 | 1.110 | 1.190 | 1.080 | 1.090 | 180,300 | -0.02(-1.80%) |
Nov 08, 2018 | 1.200 | 1.210 | 1.110 | 1.110 | 143,842 | -0.08(-6.72%) |
Nov 07, 2018 | 1.210 | 1.380 | 1.150 | 1.190 | 482,099 | +0.00(+0.00%) |
Nov 06, 2018 | 1.130 | 1.210 | 1.060 | 1.190 | 333,706 | +0.06(+5.31%) |
Nov 05, 2018 | 1.160 | 1.217 | 1.090 | 1.130 | 100,494 | -0.04(-3.42%) |
Nov 02, 2018 | 1.270 | 1.280 | 1.150 | 1.170 | 106,800 | -0.09(-7.14%) |
Nov 01, 2018 | 1.120 | 1.280 | 1.120 | 1.260 | 264,581 | +0.14(+12.50%) |
Oct 31, 2018 | 1.100 | 1.140 | 1.070 | 1.120 | 113,719 | +0.02(+1.82%) |
Oct 30, 2018 | 1.120 | 1.200 | 1.090 | 1.100 | 185,565 | -0.02(-1.79%) |
Oct 29, 2018 | 1.190 | 1.190 | 1.077 | 1.120 | 37,892 | +0.00(+0.00%) |
Oct 26, 2018 | 1.120 | 1.150 | 1.080 | 1.120 | 114,300 | +0.00(+0.00%) |
Oct 25, 2018 | 1.120 | 1.180 | 1.090 | 1.120 | 133,502 | +0.02(+1.82%) |
Oct 24, 2018 | 1.110 | 1.380 | 1.060 | 1.100 | 836,775 | +0.03(+2.80%) |
Oct 23, 2018 | 1.080 | 1.279 | 1.060 | 1.070 | 208,106 | -0.01(-0.93%) |
Oct 22, 2018 | 1.190 | 1.250 | 1.080 | 1.080 | 67,314 | -0.09(-7.69%) |
Oct 19, 2018 | 1.390 | 1.395 | 1.100 | 1.170 | 317,800 | -0.14(-10.69%) |
Oct 18, 2018 | 1.280 | 1.890 | 1.210 | 1.310 | 1,507,592 | +0.14(+11.97%) |
Oct 17, 2018 | 1.080 | 1.340 | 1.020 | 1.170 | 828,514 | +0.09(+8.33%) |
Oct 16, 2018 | 1.010 | 1.110 | 1.010 | 1.080 | 120,350 | +0.07(+6.93%) |
Oct 15, 2018 | 1.010 | 1.040 | 1.010 | 1.010 | 40,918 | -0.04(-3.81%) |
Oct 12, 2018 | 1.090 | 1.110 | 1.010 | 1.050 | 28,100 | -0.01(-0.94%) |
Oct 11, 2018 | 1.020 | 1.090 | 1.000 | 1.060 | 74,744 | +0.05(+4.95%) |
Oct 10, 2018 | 1.030 | 1.150 | 1.010 | 1.010 | 78,586 | -0.01(-0.98%) |
Oct 09, 2018 | 1.080 | 1.131 | 1.000 | 1.020 | 71,298 | -0.06(-5.56%) |
Oct 08, 2018 | 1.150 | 1.150 | 1.080 | 1.080 | 37,310 | -0.00(-0.46%) |
Oct 05, 2018 | 1.190 | 1.200 | 1.050 | 1.085 | 99,300 | -0.10(-8.82%) |
Oct 04, 2018 | 1.100 | 1.200 | 1.053 | 1.190 | 223,572 | -0.10(-7.75%) |
Oct 03, 2018 | 0.9400 | 1.850 | 0.8900 | 1.290 | 2,061,557 | +0.36(+38.71%) |
Oct 02, 2018 | 0.9622 | 0.9950 | 0.8800 | 0.9300 | 234,018 | -0.04(-4.32%) |
Oct 01, 2018 | 1.050 | 1.070 | 0.9500 | 0.9720 | 85,414 | -0.08(-7.43%) |
Sep 28, 2018 | 1.030 | 1.070 | 1.030 | 1.050 | 29,600 | +0.02(+1.94%) |
Sep 27, 2018 | 1.010 | 1.100 | 1.000 | 1.030 | 109,173 | +0.01(+0.98%) |
Sep 26, 2018 | 1.070 | 1.130 | 1.020 | 1.020 | 66,940 | -0.10(-8.93%) |
Sep 25, 2018 | 1.040 | 1.130 | 1.040 | 1.120 | 79,280 | +0.09(+8.74%) |
Sep 24, 2018 | 1.130 | 1.130 | 1.020 | 1.030 | 119,279 | -0.10(-8.85%) |
Sep 21, 2018 | 1.130 | 1.210 | 1.120 | 1.130 | 73,200 | +0.01(+0.89%) |
Sep 20, 2018 | 1.250 | 1.250 | 0.9900 | 1.120 | 552,637 | -0.11(-8.94%) |
Sep 19, 2018 | 1.260 | 1.290 | 1.200 | 1.230 | 61,049 | -0.02(-1.60%) |
Sep 18, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 87,508 | -0.03(-2.34%) |
Sep 17, 2018 | 1.330 | 1.360 | 1.261 | 1.280 | 66,375 | -0.05(-3.76%) |
Sep 14, 2018 | 1.330 | 1.360 | 1.270 | 1.330 | 81,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.430 | 1.430 | 1.330 | 1.330 | 111,846 | -0.03(-2.21%) |
Sep 12, 2018 | 1.500 | 1.520 | 1.350 | 1.360 | 157,210 | -0.08(-5.56%) |
Sep 11, 2018 | 1.440 | 1.480 | 1.290 | 1.440 | 134,017 | +0.00(+0.00%) |
Sep 10, 2018 | 1.720 | 1.720 | 1.110 | 1.440 | 1,383,757 | -0.28(-16.28%) |
Sep 07, 2018 | 1.930 | 2.000 | 1.700 | 1.720 | 248,400 | -0.18(-9.47%) |
Sep 06, 2018 | 2.070 | 2.090 | 1.900 | 1.900 | 222,133 | -0.16(-7.77%) |
Sep 05, 2018 | 2.290 | 2.290 | 2.020 | 2.060 | 276,117 | -0.16(-7.21%) |
Sep 04, 2018 | 2.200 | 2.570 | 2.150 | 2.220 | 926,210 | +0.05(+2.30%) |
Aug 31, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.05(+2.36%) | |
Aug 30, 2018 | 2.350 | 2.440 | 2.020 | 2.120 | 906,470 | -0.30(-12.40%) |
Aug 29, 2018 | 2.620 | 3.090 | 2.280 | 2.420 | 2,632,600 | -0.17(-6.56%) |
Aug 28, 2018 | 1.960 | 3.370 | 1.700 | 2.590 | 14,148,880 | +0.58(+28.86%) |
Aug 27, 2018 | 0.8500 | 2.660 | 0.8200 | 2.010 | 10,365,160 | -4.71(-70.09%) |
Aug 24, 2018 | 6.620 | 6.760 | 6.550 | 6.720 | 135,500 | +0.20(+3.07%) |
Aug 23, 2018 | 6.460 | 6.550 | 6.442 | 6.520 | 90,998 | +0.06(+0.93%) |
Aug 22, 2018 | 6.430 | 6.510 | 6.360 | 6.460 | 147,729 | +0.07(+1.10%) |
Aug 21, 2018 | 6.350 | 6.550 | 6.310 | 6.390 | 261,627 | +0.03(+0.55%) |
Aug 20, 2018 | 6.590 | 6.590 | 6.260 | 6.355 | 97,037 | -0.12(-1.93%) |
Aug 17, 2018 | 6.260 | 6.600 | 6.260 | 6.480 | 463,000 | -0.39(-5.68%) |
Aug 16, 2018 | 6.750 | 6.870 | 6.750 | 6.870 | 131,516 | +0.17(+2.54%) |
Aug 15, 2018 | 6.790 | 6.790 | 6.550 | 6.700 | 38,990 | +0.05(+0.75%) |
Aug 14, 2018 | 6.290 | 6.800 | 6.235 | 6.650 | 120,695 | +0.50(+8.13%) |
Aug 13, 2018 | 5.990 | 6.260 | 5.990 | 6.150 | 326,135 | +0.16(+2.67%) |
Aug 10, 2018 | 5.990 | 5.990 | 5.920 | 5.990 | 135,600 | +0.10(+1.70%) |
Aug 09, 2018 | 5.900 | 5.990 | 5.840 | 5.890 | 225,853 | +0.09(+1.55%) |
Aug 08, 2018 | 5.700 | 6.150 | 5.660 | 5.800 | 266,101 | +1.27(+28.04%) |
Aug 07, 2018 | 4.440 | 4.536 | 4.200 | 4.530 | 19,219 | +0.30(+7.09%) |
Aug 06, 2018 | 4.600 | 4.600 | 4.230 | 4.230 | 1,171 | -0.32(-7.03%) |
Aug 03, 2018 | 4.490 | 4.550 | 4.490 | 4.550 | 1,100 | +0.05(+1.11%) |
Aug 02, 2018 | 4.503 | 4.600 | 4.500 | 4.500 | 2,337 | +0.00(+0.00%) |
Aug 01, 2018 | 4.500 | 4.646 | 4.500 | 4.500 | 2,474 | +0.04(+0.86%) |
Jul 31, 2018 | 4.350 | 4.640 | 4.350 | 4.462 | 1,751 | +0.11(+2.57%) |
Jul 30, 2018 | 4.270 | 4.350 | 4.270 | 4.350 | 2,163 | -0.17(-3.76%) |
Jul 27, 2018 | 4.380 | 4.520 | 4.380 | 4.520 | 1,500 | +0.14(+3.19%) |
Jul 26, 2018 | 4.400 | 4.400 | 4.295 | 4.380 | 9,426 | -0.27(-5.80%) |
Jul 25, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 327 | +0.41(+9.72%) |
Jul 24, 2018 | 4.246 | 4.450 | 4.238 | 4.238 | 3,955 | +0.02(+0.43%) |
Jul 23, 2018 | 4.240 | 4.240 | 4.210 | 4.220 | 1,577 | +0.01(+0.24%) |
Jul 20, 2018 | 4.360 | 4.360 | 4.210 | 4.210 | 8,044 | -0.24(-5.39%) |
Jul 19, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 3,788 | -0.20(-4.30%) |
Jul 18, 2018 | 4.633 | 4.650 | 4.633 | 4.650 | 321 | -0.13(-2.72%) |
Jul 17, 2018 | 4.610 | 4.821 | 4.610 | 4.780 | 4,647 | +0.18(+3.91%) |
Jul 16, 2018 | 4.600 | 4.600 | 4.250 | 4.600 | 6,409 | +0.10(+2.22%) |
Jul 13, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 270 | +0.14(+3.21%) |
Jul 12, 2018 | 4.370 | 4.974 | 4.350 | 4.360 | 6,360 | -0.33(-7.06%) |
Jul 11, 2018 | 4.787 | 4.840 | 4.230 | 4.691 | 7,909 | +0.39(+9.10%) |
Jul 10, 2018 | 4.090 | 4.500 | 4.060 | 4.300 | 4,237 | -0.10(-2.18%) |
Jul 09, 2018 | 4.110 | 4.410 | 4.070 | 4.396 | 3,781 | +0.32(+7.72%) |
Jul 06, 2018 | 4.350 | 4.400 | 4.060 | 4.081 | 5,647 | -0.18(-4.21%) |
Jul 05, 2018 | 4.480 | 4.570 | 4.100 | 4.260 | 19,766 | -0.02(-0.47%) |
Jul 03, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.05(+1.18%) | |
Jul 02, 2018 | 4.090 | 4.450 | 4.060 | 4.230 | 2,857 | +0.04(+0.95%) |
Jun 29, 2018 | 4.940 | 5.100 | 4.020 | 4.190 | 12,624 | -0.82(-16.29%) |
Jun 28, 2018 | 4.980 | 5.005 | 4.960 | 5.005 | 1,586 | -0.11(-2.24%) |
Jun 27, 2018 | 5.150 | 5.180 | 4.970 | 5.120 | 3,705 | +0.20(+4.07%) |
Jun 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 661 | -0.19(-3.72%) |
Jun 25, 2018 | 4.950 | 5.110 | 4.950 | 5.110 | 10,646 | -0.08(-1.54%) |
Jun 22, 2018 | 4.830 | 5.190 | 4.820 | 5.190 | 3,480 | +0.34(+7.01%) |
Jun 21, 2018 | 5.200 | 5.200 | 4.661 | 4.850 | 17,897 | -0.44(-8.32%) |
Jun 18, 2018 | 5.290 | 5.290 | 5.290 | 12 | +0.18(+3.52%) | |
Jun 15, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 223 | +0.00(+0.00%) |
Jun 14, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 183 | -0.02(-0.39%) |
Jun 12, 2018 | 5.130 | 5.130 | 5.130 | 114 | +0.01(+0.20%) | |
Jun 11, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 275 | -0.09(-1.82%) |
Jun 08, 2018 | 5.215 | 5.215 | 5.215 | 5.215 | 1,362 | -0.06(-1.18%) |
Jun 07, 2018 | 5.279 | 5.280 | 5.149 | 5.277 | 12,345 | +0.15(+2.87%) |
Jun 06, 2018 | 5.270 | 5.280 | 5.130 | 5.130 | 2,190 | -0.09(-1.71%) |
Jun 05, 2018 | 5.270 | 5.270 | 5.110 | 5.219 | 585 | -0.06(-1.11%) |
Jun 04, 2018 | 5.080 | 5.278 | 5.080 | 5.278 | 9,696 | +0.13(+2.49%) |
Jun 01, 2018 | 5.270 | 5.270 | 5.075 | 5.150 | 1,307 | -0.11(-2.09%) |
May 31, 2018 | 5.110 | 5.260 | 5.110 | 5.260 | 2,487 | +0.16(+3.14%) |
May 30, 2018 | 5.220 | 5.245 | 5.100 | 5.100 | 4,831 | -0.00(-0.05%) |
May 29, 2018 | 5.000 | 5.120 | 5.000 | 5.103 | 2,489 | -0.16(-2.99%) |
May 25, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.10(+1.94%) | |
May 24, 2018 | 5.282 | 5.282 | 5.160 | 5.160 | 4,572 | +0.01(+0.10%) |
May 23, 2018 | 5.270 | 5.270 | 5.155 | 5.155 | 1,162 | -0.11(-2.01%) |
May 22, 2018 | 5.300 | 5.300 | 5.250 | 5.260 | 3,136 | +0.10(+1.88%) |
May 21, 2018 | 5.163 | 5.163 | 5.163 | 5.163 | 3,944 | +0.02(+0.45%) |
May 18, 2018 | 5.140 | 5.140 | 5.140 | 5.140 | 211 | +0.04(+0.78%) |
May 17, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 383 | -0.20(-3.77%) |
May 16, 2018 | 5.278 | 5.300 | 5.110 | 5.300 | 4,477 | +0.00(+0.00%) |
May 15, 2018 | 5.269 | 5.300 | 5.269 | 5.300 | 5,775 | +0.00(+0.00%) |
May 11, 2018 | 5.300 | 5.300 | 5.300 | 34 | +0.10(+1.84%) | |
May 10, 2018 | 5.300 | 5.320 | 5.048 | 5.204 | 11,241 | -0.11(-2.12%) |
May 08, 2018 | 5.317 | 5.317 | 5.317 | 37 | +0.22(+4.25%) | |
May 07, 2018 | 5.180 | 5.200 | 5.030 | 5.100 | 2,182 | -0.07(-1.37%) |
May 04, 2018 | 5.180 | 5.180 | 5.171 | 5.171 | 448 | +0.06(+1.18%) |
May 03, 2018 | 5.400 | 5.400 | 5.110 | 5.110 | 4,522 | -0.31(-5.72%) |
May 02, 2018 | 5.420 | 5.420 | 5.420 | 5.420 | 211 | +0.23(+4.53%) |
May 01, 2018 | 5.090 | 5.193 | 5.090 | 5.185 | 1,430 | +0.00(+0.09%) |
Apr 30, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 316 | +0.07(+1.37%) |
Apr 27, 2018 | 5.420 | 5.420 | 5.080 | 5.110 | 8,026 | -0.05(-0.97%) |
Apr 26, 2018 | 5.150 | 5.160 | 5.150 | 5.160 | 468 | -0.02(-0.39%) |
Apr 25, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 114 | +0.00(+0.00%) |
Apr 24, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 2,700 | -0.01(-0.22%) |
Apr 23, 2018 | 5.251 | 5.440 | 5.150 | 5.191 | 9,413 | -0.26(-4.75%) |
Apr 20, 2018 | 5.320 | 5.450 | 5.310 | 5.450 | 3,245 | +0.00(+0.00%) |
Apr 19, 2018 | 5.460 | 5.460 | 5.230 | 5.450 | 10,992 | +0.24(+4.60%) |
Apr 18, 2018 | 5.210 | 5.210 | 5.210 | 5.210 | 196 | -0.13(-2.43%) |
Apr 17, 2018 | 5.320 | 5.380 | 5.300 | 5.340 | 1,451 | +0.04(+0.75%) |
Apr 16, 2018 | 5.280 | 5.300 | 5.280 | 5.300 | 20,205 | +0.05(+0.95%) |
Apr 13, 2018 | 5.250 | 5.290 | 5.250 | 5.250 | 717 | +0.05(+0.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 663 | +0.04(+0.77%) |
Apr 11, 2018 | 5.450 | 5.460 | 5.160 | 5.160 | 4,204 | -0.25(-4.62%) |
Apr 10, 2018 | 5.339 | 5.470 | 5.339 | 5.410 | 15,105 | +0.11(+2.08%) |
Apr 09, 2018 | 5.340 | 5.340 | 5.300 | 5.300 | 9,194 | +0.00(+0.00%) |
Apr 06, 2018 | 5.300 | 5.330 | 5.300 | 5.300 | 13,699 | +0.04(+0.76%) |
Apr 05, 2018 | 5.260 | 5.270 | 5.260 | 5.260 | 7,482 | +0.01(+0.19%) |
Apr 04, 2018 | 5.150 | 5.380 | 5.150 | 5.250 | 17,047 | -0.02(-0.38%) |
Apr 03, 2018 | 5.300 | 5.390 | 5.070 | 5.270 | 25,980 | -0.10(-1.86%) |
Apr 02, 2018 | 5.180 | 5.370 | 5.170 | 5.370 | 12,265 | +0.17(+3.27%) |
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.02(-0.38%) | |
Mar 28, 2018 | 5.190 | 5.240 | 5.120 | 5.220 | 15,785 | +0.12(+2.35%) |
Mar 26, 2018 | 5.100 | 5.100 | 5.100 | 33 | -0.18(-3.41%) | |
Mar 23, 2018 | 5.100 | 5.280 | 5.100 | 5.280 | 4,323 | +0.06(+1.15%) |
Mar 22, 2018 | 5.250 | 5.280 | 5.220 | 5.220 | 4,171 | -0.07(-1.23%) |
Mar 21, 2018 | 5.250 | 5.285 | 5.250 | 5.285 | 503 | +0.01(+0.19%) |
Mar 19, 2018 | 5.275 | 5.275 | 5.275 | 125 | +0.08(+1.44%) | |
Mar 16, 2018 | 5.380 | 5.380 | 5.200 | 5.200 | 56,896 | -0.17(-3.17%) |
Mar 15, 2018 | 5.130 | 5.380 | 5.130 | 5.370 | 14,982 | +0.30(+5.92%) |
Mar 14, 2018 | 5.270 | 5.270 | 5.070 | 5.070 | 656 | -0.18(-3.43%) |
Mar 13, 2018 | 5.150 | 5.250 | 5.150 | 5.250 | 11,504 | +0.13(+2.52%) |
Mar 12, 2018 | 5.200 | 5.246 | 5.095 | 5.121 | 16,333 | -0.02(-0.37%) |
Mar 09, 2018 | 5.270 | 5.270 | 5.050 | 5.140 | 10,685 | -0.14(-2.65%) |
Mar 08, 2018 | 5.200 | 5.280 | 5.200 | 5.280 | 2,518 | +0.10(+1.93%) |
Mar 05, 2018 | 5.180 | 5.180 | 5.180 | 131 | -0.04(-0.77%) |