Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.513 | 5.530 | 5.210 | 5.210 | 22,489 | -0.34(-6.20%) |
Nov 29, 2018 | 5.303 | 5.597 | 5.303 | 5.555 | 23,836 | +0.19(+3.61%) |
Nov 28, 2018 | 5.269 | 5.429 | 5.269 | 5.362 | 49,108 | +0.09(+1.75%) |
Nov 27, 2018 | 5.353 | 5.370 | 5.248 | 5.269 | 12,609 | -0.06(-1.10%) |
Nov 26, 2018 | 5.330 | 5.361 | 5.236 | 5.328 | 24,497 | +0.15(+2.92%) |
Nov 23, 2018 | 5.446 | 5.463 | 5.177 | 5.177 | 16,302 | -0.18(-3.29%) |
Nov 21, 2018 | 5.353 | 5.353 | 5.353 | 0 | +0.25(+4.94%) | |
Nov 20, 2018 | 5.084 | 5.164 | 5.042 | 5.101 | 67,834 | -0.05(-0.98%) |
Nov 19, 2018 | 5.336 | 5.353 | 5.118 | 5.152 | 20,702 | -0.13(-2.39%) |
Nov 16, 2018 | 5.244 | 5.328 | 5.093 | 5.278 | 34,626 | +0.05(+0.96%) |
Nov 15, 2018 | 5.126 | 5.244 | 5.084 | 5.227 | 55,494 | +0.08(+1.47%) |
Nov 14, 2018 | 5.303 | 5.336 | 5.084 | 5.152 | 34,240 | -0.15(-2.85%) |
Nov 13, 2018 | 5.135 | 5.345 | 5.068 | 5.303 | 45,148 | +0.17(+3.27%) |
Nov 12, 2018 | 5.294 | 5.328 | 5.110 | 5.135 | 65,945 | -0.16(-3.02%) |
Nov 09, 2018 | 5.303 | 5.362 | 5.273 | 5.294 | 64,970 | -0.06(-1.10%) |
Nov 08, 2018 | 5.252 | 5.420 | 5.210 | 5.353 | 101,741 | +0.10(+1.92%) |
Nov 07, 2018 | 5.883 | 5.950 | 5.118 | 5.252 | 229,672 | -0.73(-12.22%) |
Nov 06, 2018 | 6.152 | 6.152 | 5.538 | 5.984 | 145,921 | -0.02(-0.28%) |
Nov 05, 2018 | 5.916 | 6.084 | 5.916 | 6.000 | 26,537 | +0.08(+1.42%) |
Nov 02, 2018 | 6.051 | 6.051 | 5.824 | 5.916 | 17,729 | -0.14(-2.36%) |
Nov 01, 2018 | 5.782 | 6.185 | 5.757 | 6.059 | 38,882 | +0.26(+4.49%) |
Oct 31, 2018 | 5.706 | 5.900 | 5.706 | 5.799 | 25,121 | +0.16(+2.83%) |
Oct 30, 2018 | 5.673 | 5.782 | 5.597 | 5.639 | 146,570 | +0.02(+0.30%) |
Oct 29, 2018 | 5.631 | 5.849 | 5.597 | 5.622 | 51,136 | +0.04(+0.75%) |
Oct 26, 2018 | 5.757 | 5.799 | 5.563 | 5.580 | 31,295 | -0.21(-3.63%) |
Oct 25, 2018 | 6.068 | 6.068 | 5.790 | 5.790 | 25,838 | -0.18(-3.09%) |
Oct 24, 2018 | 6.387 | 6.387 | 5.975 | 5.975 | 22,256 | -0.39(-6.08%) |
Oct 23, 2018 | 6.395 | 6.421 | 6.244 | 6.362 | 25,450 | -0.08(-1.18%) |
Oct 22, 2018 | 6.488 | 6.538 | 6.370 | 6.437 | 24,908 | -0.02(-0.26%) |
Oct 19, 2018 | 6.437 | 6.555 | 6.269 | 6.454 | 19,871 | -0.05(-0.78%) |
Oct 18, 2018 | 6.631 | 6.656 | 6.408 | 6.505 | 25,308 | -0.17(-2.52%) |
Oct 17, 2018 | 6.605 | 6.689 | 6.328 | 6.673 | 44,536 | +0.14(+2.19%) |
Oct 16, 2018 | 6.219 | 6.563 | 6.160 | 6.530 | 38,288 | +0.35(+5.71%) |
Oct 15, 2018 | 6.152 | 6.328 | 6.000 | 6.177 | 49,347 | +0.04(+0.68%) |
Oct 12, 2018 | 6.353 | 6.421 | 5.950 | 6.135 | 25,940 | -0.13(-2.01%) |
Oct 11, 2018 | 6.152 | 6.370 | 6.152 | 6.261 | 68,545 | +0.08(+1.36%) |
Oct 10, 2018 | 6.572 | 6.731 | 6.143 | 6.177 | 59,860 | -0.43(-6.49%) |
Oct 09, 2018 | 6.723 | 6.731 | 6.484 | 6.605 | 53,663 | -0.11(-1.63%) |
Oct 08, 2018 | 6.353 | 6.723 | 6.353 | 6.715 | 87,977 | +0.24(+3.63%) |
Oct 05, 2018 | 6.488 | 6.698 | 6.421 | 6.479 | 56,045 | -0.05(-0.77%) |
Oct 04, 2018 | 6.631 | 6.748 | 6.526 | 6.530 | 44,487 | -0.13(-1.89%) |
Oct 03, 2018 | 6.563 | 6.698 | 6.488 | 6.656 | 50,514 | +0.08(+1.15%) |
Oct 02, 2018 | 6.563 | 6.683 | 6.488 | 6.580 | 60,994 | +0.12(+1.82%) |
Oct 01, 2018 | 6.580 | 6.601 | 6.349 | 6.463 | 86,857 | -0.12(-1.79%) |
Sep 28, 2018 | 6.639 | 6.748 | 6.530 | 6.580 | 68,658 | -0.06(-0.89%) |
Sep 27, 2018 | 6.614 | 6.748 | 6.614 | 6.639 | 55,716 | -0.01(-0.13%) |
Sep 26, 2018 | 6.942 | 7.076 | 6.647 | 6.647 | 110,514 | -0.27(-3.95%) |
Sep 25, 2018 | 7.095 | 7.095 | 6.879 | 6.921 | 30,689 | -0.12(-1.66%) |
Sep 24, 2018 | 7.187 | 7.237 | 6.971 | 7.037 | 65,643 | -0.27(-3.65%) |
Sep 21, 2018 | 7.179 | 7.304 | 7.045 | 7.304 | 86,815 | +0.07(+0.92%) |
Sep 20, 2018 | 7.245 | 7.354 | 7.081 | 7.237 | 55,439 | -0.04(-0.57%) |
Sep 19, 2018 | 6.921 | 7.362 | 6.921 | 7.279 | 63,142 | +0.34(+4.92%) |
Sep 18, 2018 | 7.320 | 7.320 | 6.937 | 6.937 | 113,414 | -0.38(-5.23%) |
Sep 17, 2018 | 7.462 | 7.537 | 7.295 | 7.320 | 84,706 | -0.17(-2.33%) |
Sep 14, 2018 | 7.495 | 7.570 | 7.445 | 7.495 | 53,794 | -0.02(-0.22%) |
Sep 13, 2018 | 7.529 | 7.662 | 7.445 | 7.512 | 62,707 | -0.02(-0.22%) |
Sep 12, 2018 | 7.462 | 7.620 | 7.456 | 7.529 | 61,685 | +0.07(+0.89%) |
Sep 11, 2018 | 7.712 | 7.753 | 7.462 | 7.462 | 62,239 | -0.28(-3.66%) |
Sep 10, 2018 | 7.787 | 7.791 | 7.620 | 7.745 | 133,944 | +0.02(+0.32%) |
Sep 07, 2018 | 7.712 | 7.812 | 7.620 | 7.720 | 63,760 | -0.08(-1.07%) |
Sep 06, 2018 | 8.120 | 8.153 | 7.735 | 7.803 | 55,565 | -0.32(-3.90%) |
Sep 05, 2018 | 7.912 | 8.136 | 7.670 | 8.120 | 138,439 | +0.34(+4.39%) |
Sep 04, 2018 | 7.454 | 7.887 | 7.454 | 7.778 | 143,337 | +0.34(+4.59%) |
Aug 31, 2018 | 7.437 | 7.437 | 7.437 | 0 | -0.20(-2.62%) | |
Aug 30, 2018 | 7.828 | 7.837 | 7.574 | 7.637 | 56,941 | -0.17(-2.24%) |
Aug 29, 2018 | 7.828 | 7.878 | 7.680 | 7.812 | 39,036 | -0.02(-0.32%) |
Aug 28, 2018 | 7.970 | 7.970 | 7.670 | 7.837 | 58,147 | -0.17(-2.18%) |
Aug 27, 2018 | 7.612 | 8.078 | 7.586 | 8.012 | 89,258 | +0.46(+6.06%) |
Aug 24, 2018 | 7.495 | 7.687 | 7.420 | 7.554 | 77,929 | +0.07(+1.00%) |
Aug 23, 2018 | 7.578 | 7.603 | 7.395 | 7.479 | 56,276 | -0.08(-1.10%) |
Aug 22, 2018 | 7.387 | 7.662 | 7.387 | 7.562 | 113,455 | +0.18(+2.48%) |
Aug 21, 2018 | 7.245 | 7.461 | 7.245 | 7.379 | 43,069 | +0.16(+2.19%) |
Aug 20, 2018 | 7.120 | 7.262 | 7.054 | 7.220 | 24,595 | +0.10(+1.40%) |
Aug 17, 2018 | 6.854 | 7.179 | 6.854 | 7.120 | 54,995 | +0.26(+3.76%) |
Aug 16, 2018 | 6.796 | 6.937 | 6.637 | 6.862 | 52,603 | +0.07(+0.98%) |
Aug 15, 2018 | 6.904 | 6.904 | 6.679 | 6.796 | 93,878 | -0.10(-1.45%) |
Aug 14, 2018 | 6.771 | 6.989 | 6.771 | 6.896 | 58,073 | +0.16(+2.35%) |
Aug 13, 2018 | 6.596 | 6.829 | 6.479 | 6.737 | 95,990 | +0.20(+3.06%) |
Aug 10, 2018 | 6.562 | 6.746 | 6.463 | 6.537 | 51,032 | -0.04(-0.63%) |
Aug 09, 2018 | 6.288 | 6.837 | 6.229 | 6.579 | 165,932 | +0.27(+4.36%) |
Aug 08, 2018 | 5.996 | 6.329 | 5.663 | 6.304 | 124,728 | +0.88(+16.28%) |
Aug 07, 2018 | 5.496 | 5.630 | 5.422 | 5.422 | 43,284 | -0.04(-0.76%) |
Aug 06, 2018 | 5.521 | 5.521 | 5.380 | 5.463 | 46,153 | -0.09(-1.65%) |
Aug 03, 2018 | 5.472 | 5.588 | 5.472 | 5.555 | 17,050 | +0.05(+0.91%) |
Aug 02, 2018 | 5.422 | 5.513 | 5.347 | 5.505 | 29,817 | +0.08(+1.54%) |
Aug 01, 2018 | 5.430 | 5.480 | 5.347 | 5.422 | 34,565 | +0.02(+0.46%) |
Jul 31, 2018 | 5.338 | 5.496 | 5.338 | 5.397 | 31,289 | +0.04(+0.78%) |
Jul 30, 2018 | 5.380 | 5.455 | 5.338 | 5.355 | 57,444 | -0.03(-0.62%) |
Jul 27, 2018 | 5.422 | 5.422 | 5.338 | 5.388 | 37,463 | +0.00(+0.00%) |
Jul 26, 2018 | 5.388 | 5.430 | 5.338 | 5.388 | 19,202 | -0.02(-0.31%) |
Jul 25, 2018 | 5.430 | 5.430 | 5.330 | 5.405 | 61,891 | -0.02(-0.46%) |
Jul 24, 2018 | 5.388 | 5.455 | 5.305 | 5.430 | 66,558 | +0.06(+1.09%) |
Jul 23, 2018 | 5.338 | 5.405 | 5.330 | 5.372 | 62,432 | +0.03(+0.62%) |
Jul 20, 2018 | 5.330 | 5.430 | 5.305 | 5.338 | 44,098 | +0.03(+0.63%) |
Jul 19, 2018 | 5.372 | 5.405 | 5.288 | 5.305 | 37,550 | -0.10(-1.85%) |
Jul 18, 2018 | 5.530 | 5.530 | 5.330 | 5.405 | 47,599 | -0.09(-1.67%) |
Jul 17, 2018 | 5.530 | 5.595 | 5.288 | 5.496 | 67,977 | -0.04(-0.75%) |
Jul 16, 2018 | 5.663 | 5.688 | 5.513 | 5.538 | 93,197 | -0.12(-2.06%) |
Jul 13, 2018 | 5.671 | 5.705 | 5.596 | 5.655 | 29,522 | +0.01(+0.15%) |
Jul 12, 2018 | 5.638 | 5.688 | 5.542 | 5.646 | 48,027 | +0.02(+0.30%) |
Jul 11, 2018 | 5.846 | 5.880 | 5.563 | 5.630 | 48,692 | -0.22(-3.70%) |
Jul 10, 2018 | 6.005 | 6.046 | 5.788 | 5.846 | 61,241 | -0.17(-2.77%) |
Jul 09, 2018 | 5.746 | 6.054 | 5.746 | 6.013 | 88,555 | +0.29(+5.09%) |
Jul 06, 2018 | 5.705 | 5.788 | 5.655 | 5.721 | 62,250 | +0.05(+0.88%) |
Jul 05, 2018 | 5.630 | 5.721 | 5.496 | 5.671 | 55,344 | +0.02(+0.44%) |
Jul 03, 2018 | 5.646 | 5.646 | 5.646 | 0 | +0.12(+2.26%) | |
Jul 02, 2018 | 5.347 | 5.546 | 5.347 | 5.521 | 56,217 | +0.13(+2.47%) |
Jun 29, 2018 | 5.413 | 5.413 | 5.255 | 5.388 | 63,734 | +0.02(+0.47%) |
Jun 28, 2018 | 5.496 | 5.638 | 5.355 | 5.363 | 55,454 | -0.15(-2.72%) |
Jun 27, 2018 | 5.671 | 5.755 | 5.497 | 5.513 | 78,901 | -0.19(-3.29%) |
Jun 26, 2018 | 5.528 | 5.717 | 5.363 | 5.701 | 116,015 | +0.18(+3.28%) |
Jun 25, 2018 | 5.149 | 5.536 | 5.149 | 5.519 | 163,754 | +0.38(+7.37%) |
Jun 22, 2018 | 5.231 | 5.338 | 5.091 | 5.140 | 1,249,545 | -0.05(-0.95%) |
Jun 21, 2018 | 5.322 | 5.408 | 5.182 | 5.190 | 172,954 | -0.07(-1.41%) |
Jun 20, 2018 | 5.313 | 5.361 | 5.247 | 5.264 | 87,401 | +0.00(+0.00%) |
Jun 19, 2018 | 5.420 | 5.462 | 5.256 | 5.264 | 77,071 | -0.19(-3.47%) |
Jun 18, 2018 | 5.495 | 5.552 | 5.437 | 5.453 | 78,029 | +0.02(+0.30%) |
Jun 15, 2018 | 5.346 | 5.346 | 5.437 | 107,685 | +0.09(+1.70%) | |
Jun 14, 2018 | 5.313 | 5.478 | 5.272 | 5.346 | 75,438 | +0.03(+0.62%) |
Jun 13, 2018 | 5.445 | 5.486 | 5.305 | 5.313 | 53,824 | -0.12(-2.27%) |
Jun 12, 2018 | 5.684 | 5.709 | 5.420 | 5.437 | 199,361 | -0.27(-4.76%) |
Jun 11, 2018 | 5.519 | 5.816 | 5.437 | 5.709 | 356,538 | +0.21(+3.74%) |
Jun 08, 2018 | 5.346 | 5.643 | 5.346 | 5.503 | 349,289 | +0.16(+2.93%) |
Jun 07, 2018 | 5.206 | 5.404 | 5.206 | 5.346 | 60,346 | +0.12(+2.20%) |
Jun 06, 2018 | 5.157 | 5.231 | 65,231 | -0.02(-0.47%) | ||
Jun 05, 2018 | 5.033 | 5.441 | 5.025 | 5.256 | 327,276 | +0.22(+4.42%) |
Jun 04, 2018 | 5.099 | 5.173 | 5.017 | 5.033 | 86,029 | -0.03(-0.65%) |
Jun 01, 2018 | 5.157 | 5.167 | 4.967 | 5.066 | 76,086 | -0.07(-1.28%) |
May 31, 2018 | 5.182 | 5.198 | 4.967 | 5.132 | 97,000 | -0.07(-1.27%) |
May 30, 2018 | 5.387 | 5.462 | 5.149 | 5.198 | 65,823 | -0.15(-2.77%) |
May 29, 2018 | 5.289 | 5.429 | 5.289 | 5.346 | 69,170 | +0.11(+2.04%) |
May 25, 2018 | 5.239 | 5.239 | 5.239 | 0 | -0.17(-3.20%) | |
May 24, 2018 | 5.552 | 5.602 | 5.363 | 5.412 | 33,198 | -0.15(-2.67%) |
May 23, 2018 | 5.610 | 5.618 | 5.486 | 5.560 | 52,758 | -0.07(-1.17%) |
May 22, 2018 | 5.659 | 5.750 | 5.610 | 5.626 | 44,921 | -0.02(-0.44%) |
May 21, 2018 | 5.478 | 5.725 | 5.478 | 5.651 | 113,049 | +0.10(+1.78%) |
May 18, 2018 | 5.593 | 5.680 | 5.503 | 5.552 | 99,740 | +0.02(+0.30%) |
May 17, 2018 | 5.692 | 5.701 | 5.453 | 5.536 | 117,135 | -0.12(-2.04%) |
May 16, 2018 | 5.717 | 5.808 | 5.643 | 5.651 | 105,022 | -0.06(-1.01%) |
May 15, 2018 | 5.733 | 5.766 | 5.610 | 5.709 | 86,251 | -0.07(-1.14%) |
May 14, 2018 | 5.787 | 5.890 | 5.750 | 5.775 | 103,149 | -0.03(-0.57%) |
May 11, 2018 | 5.808 | 5.906 | 5.560 | 5.808 | 60,779 | -0.01(-0.14%) |
May 10, 2018 | 5.643 | 5.931 | 5.593 | 5.816 | 69,580 | +0.18(+3.22%) |
May 09, 2018 | 5.824 | 5.824 | 5.552 | 5.635 | 48,134 | -0.19(-3.25%) |
May 08, 2018 | 6.096 | 6.137 | 5.458 | 5.824 | 155,836 | -0.34(-5.48%) |
May 07, 2018 | 6.178 | 6.220 | 6.022 | 6.162 | 48,371 | -0.01(-0.13%) |
May 04, 2018 | 5.849 | 6.195 | 5.849 | 6.170 | 33,410 | +0.31(+5.34%) |
May 03, 2018 | 6.096 | 6.096 | 5.824 | 5.857 | 76,682 | -0.26(-4.18%) |
May 02, 2018 | 6.162 | 6.228 | 6.079 | 6.112 | 66,756 | -0.04(-0.67%) |
May 01, 2018 | 6.244 | 6.249 | 5.964 | 6.154 | 60,480 | -0.12(-1.97%) |
Apr 30, 2018 | 6.071 | 6.335 | 6.071 | 6.277 | 57,560 | +0.25(+4.10%) |
Apr 27, 2018 | 6.425 | 6.450 | 6.022 | 6.030 | 68,152 | -0.36(-5.67%) |
Apr 26, 2018 | 6.442 | 6.516 | 6.360 | 6.393 | 66,655 | -0.07(-1.15%) |
Apr 25, 2018 | 6.467 | 6.524 | 6.425 | 6.467 | 38,784 | +0.02(+0.38%) |
Apr 24, 2018 | 6.310 | 6.467 | 6.285 | 6.442 | 47,215 | +0.22(+3.58%) |
Apr 23, 2018 | 6.187 | 6.252 | 6.063 | 6.220 | 60,527 | +0.00(+0.00%) |
Apr 20, 2018 | 6.516 | 6.516 | 6.178 | 6.220 | 69,795 | -0.33(-5.03%) |
Apr 19, 2018 | 6.648 | 6.697 | 6.491 | 6.549 | 89,949 | -0.06(-0.87%) |
Apr 18, 2018 | 6.491 | 6.722 | 6.450 | 6.607 | 58,986 | +0.16(+2.43%) |
Apr 17, 2018 | 6.549 | 6.561 | 6.434 | 6.450 | 50,067 | -0.10(-1.51%) |
Apr 16, 2018 | 6.549 | 6.631 | 6.425 | 6.549 | 52,216 | +0.07(+1.15%) |
Apr 13, 2018 | 6.483 | 6.516 | 6.335 | 6.475 | 53,839 | -0.03(-0.51%) |
Apr 12, 2018 | 6.557 | 6.607 | 6.401 | 6.508 | 50,101 | -0.05(-0.75%) |
Apr 11, 2018 | 6.533 | 6.714 | 6.508 | 6.557 | 93,154 | -0.01(-0.13%) |
Apr 10, 2018 | 6.541 | 6.565 | 6.442 | 6.565 | 43,120 | +0.11(+1.66%) |
Apr 09, 2018 | 6.483 | 6.615 | 6.384 | 6.458 | 46,441 | +0.07(+1.16%) |
Apr 06, 2018 | 6.368 | 6.450 | 6.277 | 6.384 | 70,947 | -0.07(-1.02%) |
Apr 05, 2018 | 6.409 | 6.458 | 6.285 | 6.450 | 42,949 | +0.05(+0.77%) |
Apr 04, 2018 | 6.244 | 6.450 | 6.145 | 6.401 | 50,930 | +0.10(+1.57%) |
Apr 03, 2018 | 6.343 | 6.376 | 6.220 | 6.302 | 64,575 | +0.00(+0.00%) |
Apr 02, 2018 | 6.508 | 6.607 | 6.079 | 6.302 | 105,605 | -0.23(-3.53%) |
Mar 29, 2018 | 6.533 | 6.533 | 6.533 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.357 | 6.528 | 6.185 | 6.520 | 107,179 | +0.20(+3.10%) |
Mar 27, 2018 | 6.177 | 6.512 | 6.071 | 6.324 | 136,269 | +0.16(+2.65%) |
Mar 26, 2018 | 5.778 | 6.202 | 5.753 | 6.161 | 146,228 | +0.45(+7.86%) |
Mar 23, 2018 | 5.753 | 5.851 | 5.574 | 5.712 | 284,317 | -0.05(-0.85%) |
Mar 22, 2018 | 5.973 | 6.063 | 5.745 | 5.761 | 48,181 | -0.25(-4.21%) |
Mar 21, 2018 | 5.933 | 6.186 | 5.908 | 6.014 | 57,820 | +0.10(+1.66%) |
Mar 20, 2018 | 5.973 | 5.981 | 5.884 | 5.916 | 101,350 | -0.02(-0.28%) |
Mar 19, 2018 | 6.055 | 6.055 | 5.892 | 5.933 | 83,265 | -0.14(-2.28%) |
Mar 16, 2018 | 6.194 | 6.284 | 6.063 | 6.071 | 118,705 | -0.11(-1.72%) |
Mar 15, 2018 | 6.373 | 6.463 | 6.047 | 6.177 | 120,206 | -0.16(-2.45%) |
Mar 14, 2018 | 6.651 | 6.651 | 6.324 | 6.332 | 102,433 | -0.32(-4.79%) |
Mar 13, 2018 | 6.218 | 6.887 | 6.088 | 6.651 | 192,163 | +0.45(+7.24%) |
Mar 12, 2018 | 6.210 | 6.218 | 5.990 | 6.202 | 252,092 | +0.03(+0.53%) |
Mar 09, 2018 | 5.957 | 6.226 | 5.900 | 6.169 | 100,910 | +0.23(+3.85%) |
Mar 08, 2018 | 6.014 | 6.112 | 5.892 | 5.941 | 50,130 | -0.05(-0.82%) |
Mar 07, 2018 | 6.080 | 5.990 | 128,413 | +0.38(+6.69%) | ||
Mar 06, 2018 | 5.769 | 5.777 | 5.565 | 5.614 | 42,472 | -0.13(-2.27%) |
Mar 05, 2018 | 5.745 | 5.851 | 5.712 | 5.745 | 38,899 | -0.02(-0.28%) |
Mar 02, 2018 | 5.541 | 5.867 | 5.500 | 5.761 | 65,535 | +0.16(+2.92%) |
Mar 01, 2018 | 5.696 | 5.778 | 5.492 | 5.598 | 42,735 | -0.08(-1.44%) |
Feb 28, 2018 | 5.753 | 5.949 | 5.680 | 5.680 | 49,204 | -0.04(-0.71%) |
Feb 27, 2018 | 6.120 | 6.165 | 5.696 | 5.720 | 95,415 | -0.42(-6.78%) |
Feb 26, 2018 | 5.876 | 6.235 | 5.876 | 6.137 | 59,201 | +0.25(+4.30%) |
Feb 23, 2018 | 5.712 | 5.908 | 5.663 | 5.884 | 37,120 | +0.23(+4.04%) |
Feb 22, 2018 | 5.639 | 5.655 | 21,806 | -0.11(-1.84%) | ||
Feb 21, 2018 | 5.769 | 5.876 | 5.737 | 5.761 | 32,671 | +0.02(+0.28%) |
Feb 20, 2018 | 5.704 | 5.794 | 5.696 | 5.745 | 25,839 | +0.02(+0.43%) |
Feb 16, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.10(+1.74%) | |
Feb 15, 2018 | 5.704 | 5.753 | 5.516 | 5.623 | 103,971 | -0.05(-0.86%) |
Feb 14, 2018 | 5.557 | 5.790 | 5.557 | 5.671 | 36,995 | +0.06(+1.02%) |
Feb 13, 2018 | 5.533 | 5.639 | 5.476 | 5.614 | 77,593 | +0.08(+1.47%) |
Feb 12, 2018 | 5.435 | 5.565 | 5.337 | 5.533 | 54,421 | +0.11(+1.95%) |
Feb 09, 2018 | 5.557 | 5.574 | 5.202 | 5.427 | 51,366 | -0.04(-0.75%) |
Feb 08, 2018 | 5.402 | 5.614 | 5.345 | 5.467 | 134,076 | +0.07(+1.21%) |
Feb 07, 2018 | 5.410 | 5.565 | 5.410 | 5.402 | 73,094 | +0.02(+0.46%) |
Feb 06, 2018 | 5.141 | 5.507 | 5.125 | 5.378 | 137,985 | -0.07(-1.20%) |
Feb 05, 2018 | 5.859 | 5.859 | 5.345 | 5.443 | 96,181 | -0.44(-7.49%) |
Feb 02, 2018 | 6.055 | 6.071 | 5.867 | 5.884 | 78,136 | -0.20(-3.22%) |
Feb 01, 2018 | 6.137 | 6.145 | 5.982 | 6.080 | 74,475 | -0.04(-0.67%) |
Jan 31, 2018 | 6.055 | 6.243 | 6.047 | 6.120 | 54,646 | +0.07(+1.21%) |
Jan 30, 2018 | 6.080 | 6.161 | 5.998 | 6.047 | 61,820 | -0.06(-0.94%) |
Jan 29, 2018 | 6.251 | 6.251 | 6.088 | 6.104 | 64,127 | -0.16(-2.48%) |
Jan 26, 2018 | 6.292 | 6.381 | 6.161 | 6.259 | 38,649 | +0.00(+0.00%) |
Jan 25, 2018 | 6.251 | 6.308 | 6.210 | 6.259 | 28,052 | +0.01(+0.13%) |
Jan 24, 2018 | 6.243 | 6.301 | 6.153 | 6.251 | 34,787 | +0.03(+0.52%) |
Jan 23, 2018 | 6.381 | 6.381 | 6.177 | 6.218 | 30,161 | -0.12(-1.93%) |
Jan 22, 2018 | 6.349 | 6.365 | 6.243 | 6.341 | 44,180 | -0.03(-0.51%) |
Jan 19, 2018 | 6.218 | 6.447 | 6.128 | 6.373 | 38,924 | +0.12(+1.96%) |
Jan 18, 2018 | 6.341 | 6.406 | 6.243 | 6.251 | 48,760 | +0.00(+0.00%) |
Jan 17, 2018 | 6.496 | 6.496 | 6.226 | 6.251 | 58,213 | -0.20(-3.16%) |
Jan 16, 2018 | 6.496 | 6.651 | 6.381 | 6.455 | 62,945 | +0.01(+0.13%) |
Jan 12, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.24(+3.95%) | |
Jan 11, 2018 | 6.071 | 6.292 | 6.039 | 6.202 | 77,589 | +0.13(+2.15%) |
Jan 10, 2018 | 6.071 | 64,931 | -0.11(-1.72%) | |||
Jan 09, 2018 | 6.267 | 6.267 | 6.137 | 6.177 | 59,885 | -0.09(-1.43%) |
Jan 08, 2018 | 6.251 | 6.292 | 6.145 | 6.267 | 75,496 | +0.00(+0.00%) |
Jan 05, 2018 | 6.243 | 6.390 | 6.194 | 6.267 | 101,462 | +0.03(+0.52%) |
Jan 04, 2018 | 6.332 | 6.381 | 6.145 | 6.235 | 82,740 | -0.05(-0.78%) |
Jan 03, 2018 | 6.202 | 6.349 | 6.194 | 6.284 | 58,662 | +0.10(+1.58%) |
Jan 02, 2018 | 6.324 | 6.390 | 6.161 | 6.186 | 67,191 | -0.08(-1.30%) |
Dec 29, 2017 | 6.267 | 6.267 | 6.267 | 0 | +0.07(+1.05%) | |
Dec 28, 2017 | 6.422 | 6.422 | 6.186 | 6.202 | 105,954 | -0.21(-3.31%) |
Dec 27, 2017 | 6.553 | 6.658 | 6.365 | 6.414 | 38,847 | -0.17(-2.60%) |
Dec 26, 2017 | 6.447 | 6.683 | 6.447 | 6.585 | 56,963 | +0.14(+2.15%) |
Dec 22, 2017 | 6.700 | 6.700 | 6.439 | 6.447 | 104,503 | -0.28(-4.13%) |
Dec 21, 2017 | 6.610 | 6.732 | 6.577 | 6.724 | 106,212 | +0.11(+1.73%) |
Dec 20, 2017 | 6.447 | 6.749 | 6.447 | 6.610 | 151,481 | +0.16(+2.53%) |
Dec 19, 2017 | 6.422 | 6.479 | 6.377 | 6.447 | 166,085 | +0.05(+0.77%) |
Dec 18, 2017 | 6.194 | 6.471 | 6.194 | 6.398 | 206,397 | +0.22(+3.57%) |
Dec 15, 2017 | 6.186 | 6.341 | 6.149 | 6.177 | 142,531 | +0.01(+0.13%) |
Dec 14, 2017 | 6.104 | 6.267 | 6.104 | 6.169 | 80,059 | +0.01(+0.13%) |
Dec 13, 2017 | 6.120 | 6.271 | 6.014 | 6.161 | 139,393 | +0.03(+0.53%) |
Dec 12, 2017 | 6.226 | 6.365 | 6.120 | 6.128 | 74,857 | -0.11(-1.83%) |
Dec 11, 2017 | 6.439 | 6.512 | 6.226 | 6.243 | 123,402 | -0.12(-1.92%) |
Dec 08, 2017 | 6.365 | 6.455 | 6.284 | 6.365 | 25,827 | +0.00(+0.00%) |
Dec 07, 2017 | 6.373 | 6.422 | 6.251 | 51,837 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.561 | 6.569 | 6.398 | 6.406 | 28,314 | -0.16(-2.36%) |
Dec 05, 2017 | 6.618 | 6.651 | 6.543 | 6.561 | 61,069 | -0.07(-1.11%) |
Dec 04, 2017 | 6.504 | 6.651 | 6.504 | 6.634 | 84,728 | +0.25(+3.96%) |