Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.995 | 5.108 | 4.900 | 4.900 | 16,074 | -0.16(-3.09%) |
Apr 29, 2019 | 5.099 | 5.099 | 5.004 | 5.056 | 14,816 | -0.04(-0.85%) |
Apr 26, 2019 | 5.064 | 5.099 | 4.971 | 5.099 | 22,486 | +0.02(+0.34%) |
Apr 25, 2019 | 5.194 | 5.194 | 5.073 | 5.082 | 22,808 | -0.08(-1.51%) |
Apr 24, 2019 | 5.160 | 5.212 | 5.008 | 5.160 | 47,512 | -0.01(-0.17%) |
Apr 23, 2019 | 5.064 | 5.168 | 4.989 | 5.168 | 28,053 | +0.10(+2.05%) |
Apr 22, 2019 | 5.142 | 5.142 | 4.969 | 5.064 | 24,732 | -0.08(-1.52%) |
Apr 18, 2019 | 4.986 | 5.142 | 4.943 | 5.142 | 28,136 | +0.14(+2.77%) |
Apr 17, 2019 | 5.108 | 5.160 | 5.004 | 5.004 | 24,475 | -0.11(-2.20%) |
Apr 16, 2019 | 5.125 | 5.168 | 5.056 | 5.116 | 29,325 | +0.00(+0.00%) |
Apr 15, 2019 | 4.960 | 5.177 | 4.895 | 5.116 | 27,565 | +0.19(+3.87%) |
Apr 12, 2019 | 5.030 | 5.047 | 4.605 | 4.926 | 64,922 | -0.12(-2.41%) |
Apr 11, 2019 | 5.073 | 5.073 | 4.978 | 5.047 | 9,392 | +0.03(+0.52%) |
Apr 10, 2019 | 5.194 | 5.194 | 5.012 | 5.021 | 18,052 | -0.14(-2.69%) |
Apr 09, 2019 | 5.082 | 5.177 | 5.082 | 5.160 | 19,161 | +0.09(+1.71%) |
Apr 08, 2019 | 5.142 | 5.212 | 5.073 | 5.073 | 50,952 | -0.09(-1.68%) |
Apr 05, 2019 | 5.125 | 5.203 | 5.108 | 5.160 | 8,072 | -0.02(-0.33%) |
Apr 04, 2019 | 5.194 | 5.203 | 5.021 | 5.177 | 29,505 | +0.14(+2.75%) |
Apr 03, 2019 | 5.090 | 5.090 | 4.973 | 5.038 | 20,815 | -0.05(-1.02%) |
Apr 02, 2019 | 5.162 | 5.162 | 4.986 | 5.090 | 9,666 | +0.02(+0.34%) |
Apr 01, 2019 | 4.969 | 5.177 | 4.943 | 5.073 | 30,494 | +0.18(+3.63%) |
Mar 29, 2019 | 4.929 | 5.024 | 4.844 | 4.895 | 31,665 | +0.00(+0.00%) |
Mar 28, 2019 | 4.938 | 5.032 | 4.767 | 4.895 | 46,935 | -0.04(-0.87%) |
Mar 27, 2019 | 4.929 | 5.049 | 4.861 | 4.938 | 35,864 | +0.00(+0.00%) |
Mar 26, 2019 | 4.981 | 5.019 | 4.860 | 4.938 | 19,228 | +0.04(+0.87%) |
Mar 25, 2019 | 4.938 | 4.972 | 4.835 | 4.895 | 26,413 | -0.02(-0.35%) |
Mar 22, 2019 | 4.981 | 5.032 | 4.844 | 4.912 | 44,051 | -0.02(-0.35%) |
Mar 21, 2019 | 5.084 | 5.195 | 4.810 | 4.929 | 20,361 | +0.04(+0.88%) |
Mar 20, 2019 | 5.024 | 5.032 | 4.844 | 4.887 | 18,820 | -0.11(-2.23%) |
Mar 19, 2019 | 5.135 | 5.135 | 4.912 | 4.998 | 34,983 | -0.15(-2.99%) |
Mar 18, 2019 | 4.929 | 5.178 | 4.912 | 5.152 | 52,250 | +0.21(+4.33%) |
Mar 15, 2019 | 4.673 | 5.011 | 4.673 | 4.938 | 57,839 | +0.30(+6.46%) |
Mar 14, 2019 | 4.690 | 4.690 | 4.365 | 4.639 | 64,767 | -0.08(-1.63%) |
Mar 13, 2019 | 4.630 | 4.758 | 4.630 | 4.716 | 26,212 | +0.10(+2.23%) |
Mar 12, 2019 | 4.955 | 5.041 | 4.536 | 4.613 | 64,391 | -0.09(-1.82%) |
Mar 11, 2019 | 4.108 | 4.810 | 4.091 | 4.698 | 68,015 | +0.61(+14.85%) |
Mar 08, 2019 | 4.151 | 4.215 | 3.945 | 4.091 | 64,383 | -0.06(-1.44%) |
Mar 07, 2019 | 4.425 | 4.510 | 4.151 | 4.151 | 19,374 | -0.30(-6.73%) |
Mar 06, 2019 | 4.544 | 4.599 | 4.416 | 4.450 | 28,275 | -0.09(-1.89%) |
Mar 05, 2019 | 4.613 | 4.700 | 4.476 | 4.536 | 34,354 | -0.08(-1.67%) |
Mar 04, 2019 | 4.989 | 4.989 | 4.536 | 4.613 | 34,068 | -0.33(-6.59%) |
Mar 01, 2019 | 4.895 | 5.015 | 4.724 | 4.938 | 15,540 | +0.05(+1.05%) |
Feb 28, 2019 | 4.707 | 4.917 | 4.707 | 4.887 | 30,608 | +0.05(+1.06%) |
Feb 27, 2019 | 4.921 | 4.993 | 4.818 | 4.835 | 6,621 | -0.08(-1.57%) |
Feb 26, 2019 | 4.810 | 4.972 | 4.810 | 4.912 | 24,830 | +0.09(+1.77%) |
Feb 25, 2019 | 4.767 | 4.887 | 4.716 | 4.827 | 46,553 | +0.07(+1.44%) |
Feb 22, 2019 | 4.895 | 5.049 | 4.561 | 4.758 | 141,268 | -0.22(-4.47%) |
Feb 21, 2019 | 5.049 | 5.049 | 4.938 | 4.981 | 15,031 | -0.07(-1.36%) |
Feb 20, 2019 | 5.238 | 5.238 | 5.049 | 5.049 | 24,847 | -0.16(-3.12%) |
Feb 19, 2019 | 5.126 | 5.242 | 5.088 | 5.212 | 18,690 | +0.13(+2.53%) |
Feb 15, 2019 | 5.169 | 5.255 | 5.058 | 5.084 | 85,532 | -0.05(-1.00%) |
Feb 14, 2019 | 5.143 | 5.203 | 5.084 | 5.135 | 16,796 | +0.01(+0.25%) |
Feb 13, 2019 | 5.229 | 5.298 | 5.108 | 5.122 | 17,323 | -0.06(-1.08%) |
Feb 12, 2019 | 5.272 | 5.306 | 5.126 | 5.178 | 25,927 | -0.01(-0.17%) |
Feb 11, 2019 | 5.152 | 5.220 | 4.964 | 5.186 | 28,268 | +0.03(+0.50%) |
Feb 08, 2019 | 5.195 | 5.195 | 5.049 | 5.161 | 24,070 | -0.06(-1.15%) |
Feb 07, 2019 | 5.220 | 5.238 | 5.041 | 5.220 | 32,829 | +0.03(+0.49%) |
Feb 06, 2019 | 5.229 | 5.263 | 5.083 | 5.195 | 26,685 | -0.05(-0.98%) |
Feb 05, 2019 | 5.298 | 5.306 | 5.220 | 5.246 | 21,657 | -0.08(-1.45%) |
Feb 04, 2019 | 5.178 | 5.392 | 5.178 | 5.323 | 53,220 | +0.09(+1.80%) |
Feb 01, 2019 | 5.272 | 5.272 | 5.186 | 5.229 | 14,372 | -0.02(-0.33%) |
Jan 31, 2019 | 5.220 | 5.263 | 5.195 | 5.246 | 27,479 | +0.00(+0.00%) |
Jan 30, 2019 | 5.203 | 5.344 | 5.203 | 5.246 | 26,206 | +0.02(+0.33%) |
Jan 29, 2019 | 5.349 | 5.349 | 5.220 | 5.229 | 8,224 | -0.11(-2.08%) |
Jan 28, 2019 | 5.161 | 5.349 | 5.161 | 5.340 | 57,198 | +0.24(+4.70%) |
Jan 25, 2019 | 5.135 | 5.135 | 5.007 | 5.101 | 23,836 | +0.00(+0.00%) |
Jan 24, 2019 | 5.007 | 5.109 | 4.921 | 5.101 | 9,049 | +0.11(+2.23%) |
Jan 23, 2019 | 4.938 | 5.007 | 4.921 | 4.989 | 20,732 | +0.03(+0.69%) |
Jan 22, 2019 | 4.938 | 4.981 | 4.716 | 4.955 | 50,921 | -0.03(-0.69%) |
Jan 18, 2019 | 5.092 | 5.092 | 4.912 | 4.989 | 50,244 | -0.03(-0.51%) |
Jan 17, 2019 | 5.007 | 5.118 | 4.979 | 5.015 | 16,091 | -0.03(-0.68%) |
Jan 16, 2019 | 5.075 | 5.263 | 4.852 | 5.049 | 30,427 | -0.06(-1.17%) |
Jan 15, 2019 | 5.178 | 5.246 | 5.109 | 5.109 | 21,793 | -0.09(-1.65%) |
Jan 14, 2019 | 5.015 | 5.298 | 5.015 | 5.195 | 58,095 | +0.05(+1.00%) |
Jan 11, 2019 | 5.332 | 5.332 | 5.109 | 5.143 | 35,989 | -0.19(-3.53%) |
Jan 10, 2019 | 5.289 | 5.349 | 5.161 | 5.332 | 61,333 | +0.06(+1.14%) |
Jan 09, 2019 | 5.118 | 5.306 | 5.084 | 5.272 | 53,067 | +0.09(+1.65%) |
Jan 08, 2019 | 5.178 | 5.349 | 4.998 | 5.186 | 152,749 | +0.09(+1.85%) |
Jan 07, 2019 | 5.049 | 5.417 | 4.981 | 5.092 | 101,673 | +0.11(+2.23%) |
Jan 04, 2019 | 4.835 | 5.007 | 4.750 | 4.981 | 77,119 | +0.24(+5.05%) |
Jan 03, 2019 | 4.271 | 4.741 | 4.108 | 4.741 | 133,512 | +0.44(+10.14%) |
Jan 02, 2019 | 3.620 | 4.493 | 3.603 | 4.305 | 145,797 | +0.81(+23.28%) |
Dec 31, 2018 | 3.457 | 3.569 | 3.440 | 3.492 | 174,570 | +0.03(+0.99%) |
Dec 28, 2018 | 3.449 | 3.492 | 3.423 | 3.457 | 219,206 | +0.00(+0.00%) |
Dec 27, 2018 | 3.466 | 3.466 | 3.380 | 3.457 | 153,191 | -0.06(-1.70%) |
Dec 26, 2018 | 3.440 | 3.552 | 3.423 | 3.517 | 277,035 | +0.02(+0.61%) |
Dec 24, 2018 | 3.588 | 3.647 | 3.462 | 3.496 | 64,732 | -0.09(-2.58%) |
Dec 21, 2018 | 3.983 | 4.051 | 3.370 | 3.588 | 302,004 | -0.43(-10.67%) |
Dec 20, 2018 | 4.219 | 4.244 | 3.992 | 4.017 | 125,785 | -0.20(-4.78%) |
Dec 19, 2018 | 4.328 | 4.328 | 4.216 | 4.219 | 69,302 | -0.15(-3.46%) |
Dec 18, 2018 | 4.412 | 4.454 | 4.286 | 4.370 | 55,019 | -0.03(-0.57%) |
Dec 17, 2018 | 4.597 | 4.622 | 4.294 | 4.395 | 69,449 | -0.20(-4.39%) |
Dec 14, 2018 | 4.538 | 4.664 | 4.538 | 4.597 | 16,540 | +0.00(+0.00%) |
Dec 13, 2018 | 4.765 | 4.908 | 4.479 | 4.597 | 33,977 | -0.16(-3.36%) |
Dec 12, 2018 | 4.849 | 4.866 | 4.723 | 4.757 | 22,031 | -0.06(-1.22%) |
Dec 11, 2018 | 4.941 | 4.941 | 4.773 | 4.815 | 38,396 | -0.10(-2.05%) |
Dec 10, 2018 | 4.950 | 4.950 | 4.731 | 4.916 | 50,010 | -0.03(-0.68%) |
Dec 07, 2018 | 4.925 | 5.152 | 4.857 | 4.950 | 45,217 | -0.07(-1.34%) |
Dec 06, 2018 | 4.883 | 5.026 | 4.883 | 5.017 | 34,293 | +0.11(+2.23%) |
Dec 04, 2018 | 5.210 | 5.210 | 4.841 | 4.908 | 42,361 | -0.29(-5.65%) |
Dec 03, 2018 | 5.320 | 5.320 | 5.118 | 5.202 | 13,151 | -0.01(-0.16%) |
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%) |