Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.162 | 4.260 | 4.018 | 4.187 | 10,747 | +0.02(+0.58%) |
Jan 30, 2019 | 4.307 | 4.339 | 4.162 | 4.162 | 10,724 | -0.18(-4.07%) |
Jan 29, 2019 | 4.398 | 4.398 | 4.339 | 4.339 | 8,148 | -0.08(-1.82%) |
Jan 28, 2019 | 4.428 | 4.428 | 4.420 | 4.420 | 1,826 | +0.03(+0.73%) |
Jan 25, 2019 | 4.428 | 4.436 | 4.339 | 4.387 | 3,608 | +0.05(+1.11%) |
Jan 24, 2019 | 4.460 | 4.460 | 4.339 | 4.339 | 2,069 | -0.02(-0.37%) |
Jan 23, 2019 | 4.556 | 4.556 | 4.355 | 4.355 | 7,979 | -0.29(-6.23%) |
Jan 22, 2019 | 4.621 | 4.645 | 4.556 | 4.645 | 2,080 | +0.02(+0.52%) |
Jan 18, 2019 | 4.428 | 4.685 | 4.339 | 4.621 | 12,942 | +0.10(+2.13%) |
Jan 17, 2019 | 4.490 | 4.765 | 4.486 | 4.524 | 5,744 | +0.06(+1.44%) |
Jan 16, 2019 | 4.662 | 4.662 | 4.460 | 4.460 | 2,366 | -0.02(-0.47%) |
Jan 15, 2019 | 4.701 | 4.704 | 4.379 | 4.481 | 4,752 | -0.10(-2.17%) |
Jan 14, 2019 | 4.629 | 4.661 | 4.576 | 4.580 | 3,014 | +0.10(+2.15%) |
Jan 11, 2019 | 4.323 | 4.621 | 4.323 | 4.484 | 8,960 | +0.06(+1.45%) |
Jan 10, 2019 | 4.355 | 4.598 | 4.329 | 4.420 | 9,539 | +0.13(+3.03%) |
Jan 09, 2019 | 4.180 | 4.379 | 4.171 | 4.290 | 8,650 | +0.11(+2.66%) |
Jan 08, 2019 | 4.235 | 4.323 | 4.058 | 4.179 | 16,520 | +0.16(+4.00%) |
Jan 07, 2019 | 4.058 | 4.452 | 4.018 | 4.018 | 17,916 | -0.04(-0.99%) |
Jan 04, 2019 | 3.978 | 4.074 | 3.937 | 4.058 | 2,737 | +0.05(+1.20%) |
Jan 03, 2019 | 3.946 | 4.034 | 3.897 | 4.010 | 2,700 | -0.18(-4.41%) |
Jan 02, 2019 | 3.809 | 4.195 | 3.616 | 4.195 | 11,834 | +0.42(+11.06%) |
Dec 31, 2018 | 3.994 | 4.018 | 3.737 | 3.777 | 34,471 | -0.17(-4.28%) |
Dec 28, 2018 | 3.793 | 4.146 | 3.793 | 3.946 | 21,404 | +0.08(+2.08%) |
Dec 27, 2018 | 3.986 | 4.002 | 3.865 | 3.865 | 19,135 | -0.15(-3.80%) |
Dec 26, 2018 | 4.219 | 4.339 | 3.789 | 4.018 | 32,756 | -0.52(-11.50%) |
Dec 24, 2018 | 3.897 | 4.540 | 3.897 | 4.540 | 14,435 | +0.38(+9.07%) |
Dec 21, 2018 | 4.074 | 4.162 | 3.873 | 4.162 | 19,662 | +0.04(+0.97%) |
Dec 20, 2018 | 4.042 | 4.259 | 4.018 | 4.122 | 38,148 | -0.21(-4.82%) |
Dec 19, 2018 | 4.291 | 4.532 | 4.050 | 4.331 | 13,981 | -0.03(-0.74%) |
Dec 18, 2018 | 4.428 | 4.821 | 4.275 | 4.363 | 5,593 | +0.02(+0.37%) |
Dec 17, 2018 | 4.604 | 4.604 | 4.026 | 4.347 | 21,472 | -0.20(-4.50%) |
Dec 14, 2018 | 4.139 | 4.556 | 4.138 | 4.552 | 8,213 | +0.38(+9.15%) |
Dec 13, 2018 | 4.339 | 4.420 | 3.702 | 4.171 | 57,030 | -0.17(-3.89%) |
Dec 12, 2018 | 4.681 | 4.681 | 4.339 | 4.339 | 3,540 | -0.09(-2.00%) |
Dec 11, 2018 | 4.428 | 4.528 | 4.275 | 4.428 | 23,768 | +0.10(+2.32%) |
Dec 10, 2018 | 4.259 | 4.327 | 4.151 | 4.327 | 7,861 | +0.07(+1.60%) |
Dec 07, 2018 | 4.524 | 4.524 | 4.259 | 4.259 | 22,897 | -0.16(-3.64%) |
Dec 06, 2018 | 4.516 | 4.540 | 4.420 | 4.420 | 15,585 | -0.14(-3.17%) |
Dec 04, 2018 | 4.179 | 4.604 | 4.179 | 4.564 | 11,200 | +0.02(+0.47%) |
Dec 03, 2018 | 4.476 | 4.548 | 4.300 | 4.543 | 22,605 | +0.11(+2.42%) |
Nov 30, 2018 | 4.500 | 4.588 | 4.420 | 4.436 | 7,840 | +0.03(+0.73%) |
Nov 29, 2018 | 4.492 | 4.717 | 4.130 | 4.404 | 58,950 | -0.10(-2.32%) |
Nov 28, 2018 | 4.781 | 4.926 | 4.275 | 4.508 | 37,859 | -0.27(-5.71%) |
Nov 27, 2018 | 4.829 | 4.981 | 4.781 | 4.781 | 2,534 | -0.21(-4.19%) |
Nov 26, 2018 | 5.006 | 5.006 | 4.838 | 4.990 | 16,576 | -0.10(-1.90%) |
Nov 23, 2018 | 5.071 | 5.087 | 4.910 | 5.087 | 1,120 | +0.06(+1.28%) |
Nov 21, 2018 | 5.022 | 5.022 | 5.022 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 5.022 | 5.094 | 4.902 | 4.990 | 12,056 | -0.18(-3.42%) |
Nov 19, 2018 | 4.983 | 5.167 | 4.982 | 5.167 | 5,377 | +0.02(+0.47%) |
Nov 16, 2018 | 5.191 | 5.191 | 5.046 | 5.143 | 7,964 | +0.10(+1.91%) |
Nov 15, 2018 | 5.239 | 5.253 | 4.958 | 5.046 | 23,710 | -0.19(-3.68%) |
Nov 14, 2018 | 5.143 | 5.239 | 4.982 | 5.239 | 13,588 | +0.10(+1.87%) |
Nov 13, 2018 | 5.262 | 5.262 | 5.103 | 5.143 | 18,168 | -0.08(-1.54%) |
Nov 12, 2018 | 5.304 | 5.504 | 5.087 | 5.223 | 17,841 | -0.30(-5.39%) |
Nov 09, 2018 | 5.545 | 5.545 | 5.062 | 5.521 | 25,635 | -0.02(-0.28%) |
Nov 08, 2018 | 5.363 | 5.571 | 5.363 | 5.536 | 14,313 | +0.26(+5.02%) |
Nov 07, 2018 | 5.287 | 5.423 | 5.271 | 5.271 | 11,939 | +0.10(+1.86%) |
Nov 06, 2018 | 5.062 | 5.223 | 4.982 | 5.175 | 13,603 | +0.11(+2.22%) |
Nov 05, 2018 | 5.088 | 5.208 | 5.062 | 5.062 | 5,919 | -0.23(-4.26%) |
Nov 02, 2018 | 5.255 | 5.408 | 4.934 | 5.287 | 10,204 | +0.03(+0.61%) |
Nov 01, 2018 | 5.111 | 5.255 | 5.004 | 5.255 | 3,535 | +0.18(+3.65%) |
Oct 31, 2018 | 5.143 | 5.271 | 4.781 | 5.071 | 35,907 | -0.23(-4.25%) |
Oct 30, 2018 | 4.902 | 5.296 | 4.821 | 5.296 | 16,303 | +0.36(+7.24%) |
Oct 29, 2018 | 4.942 | 4.942 | 4.844 | 4.938 | 5,120 | -0.00(-0.08%) |
Oct 26, 2018 | 4.821 | 4.942 | 4.821 | 4.942 | 9,582 | +0.12(+2.50%) |
Oct 25, 2018 | 5.207 | 5.289 | 4.733 | 4.821 | 28,154 | -0.24(-4.76%) |
Oct 24, 2018 | 5.344 | 5.344 | 4.982 | 5.062 | 12,464 | -0.37(-6.89%) |
Oct 23, 2018 | 5.223 | 5.496 | 5.223 | 5.437 | 3,641 | +0.21(+3.94%) |
Oct 22, 2018 | 5.247 | 5.313 | 5.223 | 5.231 | 9,543 | -0.13(-2.40%) |
Oct 19, 2018 | 5.448 | 5.472 | 5.207 | 5.360 | 3,857 | -0.07(-1.33%) |
Oct 18, 2018 | 5.705 | 5.734 | 5.432 | 5.432 | 3,413 | -0.27(-4.72%) |
Oct 17, 2018 | 5.713 | 5.778 | 5.152 | 5.701 | 26,104 | +0.08(+1.36%) |
Oct 16, 2018 | 5.570 | 5.822 | 5.333 | 5.625 | 45,016 | +0.09(+1.71%) |
Oct 15, 2018 | 5.341 | 5.672 | 5.341 | 5.530 | 36,643 | -0.24(-4.24%) |
Oct 12, 2018 | 5.372 | 5.791 | 5.372 | 5.775 | 23,037 | +0.14(+2.46%) |
Oct 11, 2018 | 6.028 | 6.028 | 4.946 | 5.636 | 19,960 | +0.41(+7.77%) |
Oct 10, 2018 | 5.372 | 6.123 | 4.543 | 5.230 | 67,232 | -0.10(-1.93%) |
Oct 09, 2018 | 6.281 | 6.810 | 5.214 | 5.333 | 151,123 | -1.00(-15.84%) |
Oct 08, 2018 | 6.992 | 6.992 | 6.154 | 6.336 | 69,211 | -0.66(-9.38%) |
Oct 05, 2018 | 6.739 | 6.992 | 6.656 | 6.992 | 17,594 | +0.09(+1.37%) |
Oct 04, 2018 | 6.976 | 6.976 | 6.715 | 6.897 | 6,361 | -0.06(-0.80%) |
Oct 03, 2018 | 6.952 | 6.952 | 6.952 | 316 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.636 | 7.030 | 6.636 | 6.952 | 4,507 | -0.08(-1.12%) |
Oct 01, 2018 | 6.636 | 7.031 | 6.636 | 7.031 | 3,689 | +0.43(+6.59%) |
Sep 28, 2018 | 6.715 | 6.794 | 6.597 | 6.597 | 16,075 | -0.16(-2.34%) |
Sep 27, 2018 | 6.598 | 6.755 | 6.534 | 6.755 | 4,618 | +0.23(+3.51%) |
Sep 26, 2018 | 6.731 | 6.865 | 6.204 | 6.526 | 15,055 | -0.54(-7.61%) |
Sep 25, 2018 | 6.620 | 7.063 | 6.399 | 7.063 | 16,274 | +0.47(+7.19%) |
Sep 24, 2018 | 6.723 | 7.014 | 6.123 | 6.589 | 13,279 | -0.18(-2.68%) |
Sep 21, 2018 | 6.913 | 6.968 | 6.320 | 6.771 | 9,493 | -0.02(-0.23%) |
Sep 20, 2018 | 6.952 | 7.032 | 6.786 | 6.786 | 3,841 | -0.01(-0.12%) |
Sep 19, 2018 | 6.984 | 7.071 | 6.794 | 6.794 | 4,379 | +0.00(+0.07%) |
Sep 18, 2018 | 6.873 | 7.171 | 6.789 | 6.789 | 997 | +0.03(+0.51%) |
Sep 17, 2018 | 6.968 | 7.107 | 6.518 | 6.755 | 9,217 | -0.26(-3.72%) |
Sep 14, 2018 | 7.102 | 7.300 | 7.015 | 7.015 | 3,544 | +0.02(+0.34%) |
Sep 13, 2018 | 7.268 | 7.647 | 6.992 | 6.992 | 12,175 | -0.28(-3.80%) |
Sep 12, 2018 | 7.063 | 7.505 | 6.897 | 7.268 | 41,684 | +0.36(+5.14%) |
Sep 11, 2018 | 6.802 | 7.071 | 6.790 | 6.913 | 16,345 | +0.02(+0.23%) |
Sep 10, 2018 | 6.636 | 6.913 | 6.636 | 6.897 | 9,750 | +0.36(+5.43%) |
Sep 07, 2018 | 6.755 | 6.936 | 6.541 | 6.541 | 6,835 | -0.25(-3.72%) |
Sep 06, 2018 | 6.439 | 6.794 | 6.343 | 6.794 | 6,366 | +0.36(+5.52%) |
Sep 05, 2018 | 6.763 | 6.984 | 5.933 | 6.439 | 6,547 | -0.13(-1.93%) |
Sep 04, 2018 | 6.739 | 6.944 | 6.557 | 6.565 | 5,123 | -0.28(-4.15%) |
Aug 31, 2018 | 6.850 | 6.850 | 6.850 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.328 | 6.913 | 6.320 | 6.913 | 19,329 | +0.44(+6.84%) |
Aug 29, 2018 | 6.407 | 6.715 | 6.328 | 6.470 | 17,879 | -0.19(-2.85%) |
Aug 28, 2018 | 6.320 | 6.660 | 6.320 | 6.660 | 6,033 | +0.42(+6.71%) |
Aug 27, 2018 | 6.352 | 6.715 | 6.241 | 6.241 | 12,912 | -0.30(-4.59%) |
Aug 24, 2018 | 6.162 | 6.541 | 5.965 | 6.541 | 19,999 | +0.09(+1.47%) |
Aug 23, 2018 | 6.407 | 6.447 | 6.054 | 6.447 | 15,470 | +0.06(+0.99%) |
Aug 22, 2018 | 6.352 | 6.455 | 6.328 | 6.383 | 4,450 | +0.02(+0.31%) |
Aug 21, 2018 | 6.052 | 6.364 | 6.052 | 6.364 | 26,859 | +0.08(+1.19%) |
Aug 20, 2018 | 5.870 | 6.308 | 5.792 | 6.289 | 13,732 | +0.48(+8.30%) |
Aug 17, 2018 | 5.854 | 5.854 | 5.696 | 5.807 | 11,138 | -0.05(-0.87%) |
Aug 16, 2018 | 5.592 | 5.857 | 5.592 | 5.857 | 2,811 | +0.27(+4.87%) |
Aug 15, 2018 | 5.618 | 5.619 | 5.530 | 5.585 | 5,278 | -0.00(-0.03%) |
Aug 14, 2018 | 5.530 | 5.587 | 5.451 | 5.587 | 16,570 | +0.06(+1.03%) |
Aug 13, 2018 | 5.530 | 5.546 | 5.530 | 5.530 | 6,527 | -0.02(-0.43%) |
Aug 10, 2018 | 5.688 | 5.688 | 5.554 | 5.554 | 2,151 | -0.06(-1.03%) |
Aug 09, 2018 | 5.546 | 5.688 | 5.546 | 5.612 | 5,102 | +0.07(+1.18%) |
Aug 08, 2018 | 5.609 | 5.684 | 5.341 | 5.546 | 34,107 | +0.31(+5.88%) |
Aug 07, 2018 | 5.135 | 5.337 | 5.017 | 5.238 | 18,513 | +0.04(+0.76%) |
Aug 06, 2018 | 5.364 | 5.364 | 5.025 | 5.198 | 2,086 | +0.02(+0.30%) |
Aug 03, 2018 | 5.135 | 5.183 | 5.056 | 5.183 | 1,518 | +0.06(+1.17%) |
Aug 02, 2018 | 5.072 | 5.135 | 5.017 | 5.123 | 6,664 | -0.04(-0.85%) |
Aug 01, 2018 | 5.127 | 5.167 | 5.025 | 5.167 | 4,725 | +0.08(+1.61%) |
Jul 31, 2018 | 5.025 | 5.096 | 5.017 | 5.085 | 7,806 | +0.02(+0.41%) |
Jul 30, 2018 | 5.119 | 5.119 | 4.961 | 5.064 | 3,108 | +0.05(+0.94%) |
Jul 27, 2018 | 5.080 | 5.175 | 4.922 | 5.017 | 12,151 | -0.16(-3.05%) |
Jul 26, 2018 | 5.135 | 5.218 | 5.078 | 5.175 | 27,883 | -0.00(-0.00%) |
Jul 25, 2018 | 5.143 | 5.293 | 5.064 | 5.175 | 11,722 | -0.13(-2.38%) |
Jul 24, 2018 | 5.321 | 5.435 | 5.175 | 5.301 | 4,706 | +0.12(+2.29%) |
Jul 23, 2018 | 5.277 | 5.412 | 5.159 | 5.183 | 2,491 | -0.01(-0.15%) |
Jul 20, 2018 | 4.900 | 5.206 | 4.900 | 5.190 | 8,482 | +0.00(+0.00%) |
Jul 19, 2018 | 5.285 | 5.285 | 5.096 | 5.190 | 7,846 | +0.09(+1.86%) |
Jul 18, 2018 | 4.898 | 5.096 | 4.898 | 5.096 | 2,382 | -0.04(-0.77%) |
Jul 17, 2018 | 5.151 | 5.293 | 5.135 | 5.135 | 7,792 | +0.33(+6.82%) |
Jul 16, 2018 | 5.388 | 5.388 | 4.807 | 4.807 | 20,890 | -0.46(-8.78%) |
Jul 13, 2018 | 5.197 | 5.301 | 5.156 | 5.270 | 6,988 | -0.10(-1.91%) |
Jul 12, 2018 | 5.625 | 5.317 | 5.372 | 7,580 | -0.15(-2.70%) | |
Jul 11, 2018 | 5.356 | 5.521 | 5.333 | 5.521 | 10,541 | +0.24(+4.63%) |
Jul 10, 2018 | 5.420 | 5.420 | 5.238 | 5.277 | 7,579 | -0.04(-0.66%) |
Jul 09, 2018 | 5.909 | 5.952 | 5.238 | 5.313 | 35,559 | -0.61(-10.34%) |
Jul 06, 2018 | 6.036 | 6.036 | 5.925 | 5.925 | 626 | -0.12(-2.02%) |
Jul 05, 2018 | 6.064 | 6.091 | 6.044 | 6.048 | 4,532 | +0.14(+2.34%) |
Jul 03, 2018 | 5.909 | 5.909 | 5.909 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.964 | 5.964 | 5.884 | 5.909 | 2,248 | -0.00(-0.00%) |
Jun 29, 2018 | 5.855 | 5.909 | 5.855 | 5.909 | 3,087 | +0.08(+1.33%) |
Jun 28, 2018 | 5.863 | 5.930 | 5.832 | 5.832 | 17,606 | -0.01(-0.13%) |
Jun 27, 2018 | 5.832 | 5.953 | 5.832 | 5.839 | 8,746 | +0.12(+2.18%) |
Jun 26, 2018 | 5.987 | 5.987 | 5.692 | 5.715 | 12,466 | -0.28(-4.67%) |
Jun 25, 2018 | 6.143 | 6.220 | 5.893 | 5.995 | 4,856 | -0.23(-3.63%) |
Jun 22, 2018 | 5.917 | 6.220 | 5.668 | 6.220 | 14,709 | +0.32(+5.40%) |
Jun 21, 2018 | 6.158 | 6.158 | 5.832 | 5.902 | 15,689 | -0.29(-4.73%) |
Jun 20, 2018 | 6.065 | 6.204 | 6.065 | 6.194 | 8,957 | +0.09(+1.48%) |
Jun 19, 2018 | 6.088 | 6.197 | 6.073 | 6.104 | 8,737 | -0.08(-1.26%) |
Jun 18, 2018 | 6.158 | 6.182 | 6.073 | 6.182 | 16,015 | +0.04(+0.63%) |
Jun 15, 2018 | 6.158 | 5.917 | 6.143 | 17,682 | +0.23(+3.81%) | |
Jun 14, 2018 | 6.166 | 6.282 | 5.793 | 5.917 | 48,414 | -0.31(-4.99%) |
Jun 13, 2018 | 5.707 | 6.228 | 5.707 | 6.228 | 5,191 | +0.43(+7.37%) |
Jun 12, 2018 | 5.676 | 5.816 | 5.676 | 5.801 | 6,823 | -0.02(-0.27%) |
Jun 11, 2018 | 5.552 | 5.816 | 5.540 | 5.816 | 22,077 | +0.27(+4.96%) |
Jun 08, 2018 | 5.629 | 5.633 | 5.468 | 5.541 | 3,639 | -0.09(-1.56%) |
Jun 07, 2018 | 5.248 | 5.630 | 5.248 | 5.629 | 45,622 | +0.37(+7.10%) |
Jun 06, 2018 | 5.404 | 5.404 | 5.256 | 5.256 | 15,707 | -0.14(-2.60%) |
Jun 05, 2018 | 5.404 | 5.404 | 5.322 | 5.396 | 3,990 | -0.01(-0.14%) |
Jun 04, 2018 | 5.404 | 5.404 | 5.322 | 5.404 | 9,752 | +0.03(+0.58%) |
Jun 01, 2018 | 5.676 | 5.832 | 5.326 | 5.373 | 20,254 | +0.01(+0.14%) |
May 31, 2018 | 5.404 | 5.437 | 5.365 | 5.365 | 3,125 | -0.05(-1.00%) |
May 30, 2018 | 5.404 | 5.536 | 5.404 | 5.420 | 11,636 | +0.02(+0.29%) |
May 29, 2018 | 5.676 | 5.676 | 5.404 | 5.404 | 16,775 | +0.01(+0.21%) |
May 25, 2018 | 5.392 | 5.392 | 5.392 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.431 | 5.558 | 5.410 | 5.410 | 932 | -0.01(-0.10%) |
May 23, 2018 | 5.458 | 5.458 | 5.335 | 5.415 | 8,578 | -0.12(-2.16%) |
May 22, 2018 | 5.406 | 5.606 | 5.406 | 5.534 | 11,403 | +0.15(+2.87%) |
May 21, 2018 | 5.323 | 5.391 | 5.323 | 5.380 | 3,054 | -0.13(-2.41%) |
May 18, 2018 | 5.318 | 5.513 | 5.178 | 5.513 | 3,671 | +0.08(+1.43%) |
May 17, 2018 | 5.420 | 5.443 | 5.329 | 5.435 | 6,196 | +0.28(+5.43%) |
May 16, 2018 | 5.388 | 5.637 | 5.147 | 5.155 | 33,439 | -0.16(-3.07%) |
May 15, 2018 | 5.044 | 5.435 | 5.029 | 5.318 | 27,541 | +0.28(+5.56%) |
May 14, 2018 | 4.907 | 5.215 | 4.907 | 5.039 | 30,547 | +0.07(+1.41%) |
May 11, 2018 | 4.782 | 5.036 | 4.782 | 4.969 | 7,303 | +0.21(+4.41%) |
May 10, 2018 | 5.132 | 5.185 | 4.743 | 4.759 | 34,922 | -0.52(-9.87%) |
May 09, 2018 | 4.759 | 5.302 | 4.735 | 5.280 | 22,060 | +0.61(+13.17%) |
May 08, 2018 | 4.338 | 5.054 | 4.315 | 4.665 | 53,428 | +0.24(+5.45%) |
May 07, 2018 | 4.354 | 4.424 | 4.315 | 4.424 | 19,511 | +0.11(+2.52%) |
May 04, 2018 | 4.514 | 4.549 | 4.315 | 4.315 | 7,659 | -0.13(-2.97%) |
May 03, 2018 | 4.409 | 4.549 | 4.347 | 4.448 | 6,685 | +0.09(+2.00%) |
May 02, 2018 | 4.448 | 4.448 | 4.355 | 4.360 | 7,569 | -0.09(-1.96%) |
May 01, 2018 | 4.509 | 4.549 | 4.432 | 4.448 | 9,276 | -0.02(-0.52%) |
Apr 30, 2018 | 4.564 | 4.596 | 4.471 | 4.471 | 8,917 | +0.00(+0.00%) |
Apr 27, 2018 | 4.634 | 4.634 | 4.471 | 4.471 | 15,103 | -0.17(-3.69%) |
Apr 26, 2018 | 4.347 | 4.642 | 4.347 | 4.642 | 7,537 | +0.30(+6.99%) |
Apr 25, 2018 | 4.588 | 4.588 | 4.308 | 4.339 | 17,838 | -0.26(-5.58%) |
Apr 24, 2018 | 5.023 | 5.023 | 4.502 | 4.595 | 14,280 | -0.31(-6.34%) |
Apr 23, 2018 | 4.860 | 4.906 | 4.860 | 4.906 | 1,623 | -0.01(-0.16%) |
Apr 20, 2018 | 4.914 | 5.000 | 4.831 | 4.914 | 4,339 | +0.16(+3.44%) |
Apr 19, 2018 | 4.858 | 4.858 | 4.751 | 4.751 | 1,093 | -0.07(-1.46%) |
Apr 18, 2018 | 4.939 | 4.976 | 4.743 | 4.821 | 8,156 | +0.07(+1.53%) |
Apr 17, 2018 | 4.751 | 4.813 | 4.743 | 4.748 | 5,701 | -0.11(-2.29%) |
Apr 16, 2018 | 4.681 | 5.032 | 4.681 | 4.860 | 5,356 | +0.26(+5.75%) |
Apr 13, 2018 | 4.626 | 4.626 | 4.354 | 4.595 | 25,081 | -0.06(-1.37%) |
Apr 12, 2018 | 4.875 | 4.875 | 4.549 | 4.659 | 25,188 | -0.26(-5.19%) |
Apr 11, 2018 | 4.899 | 5.208 | 4.549 | 4.914 | 40,451 | +0.02(+0.32%) |
Apr 10, 2018 | 5.008 | 5.091 | 4.899 | 4.899 | 4,600 | -0.10(-2.02%) |
Apr 09, 2018 | 5.054 | 5.054 | 5.000 | 5.000 | 3,195 | -0.06(-1.23%) |
Apr 06, 2018 | 5.264 | 5.272 | 4.976 | 5.062 | 6,485 | -0.14(-2.69%) |
Apr 05, 2018 | 5.179 | 5.349 | 5.179 | 5.202 | 3,467 | +0.16(+3.24%) |
Apr 04, 2018 | 4.914 | 5.466 | 4.914 | 5.039 | 9,149 | +0.17(+3.51%) |
Apr 03, 2018 | 5.039 | 5.532 | 4.867 | 4.867 | 5,182 | -0.25(-4.86%) |
Apr 02, 2018 | 5.248 | 5.287 | 4.836 | 5.116 | 19,165 | -0.23(-4.27%) |
Mar 29, 2018 | 5.345 | 5.345 | 5.345 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.528 | 5.575 | 5.326 | 5.334 | 9,793 | -0.14(-2.56%) |
Mar 27, 2018 | 5.268 | 5.489 | 5.084 | 5.474 | 7,812 | +0.21(+4.03%) |
Mar 26, 2018 | 5.336 | 5.336 | 5.262 | 5.262 | 1,870 | +0.03(+0.48%) |
Mar 23, 2018 | 5.237 | 5.237 | 5.183 | 5.237 | 1,157 | -0.11(-2.14%) |
Mar 22, 2018 | 5.343 | 5.352 | 5.107 | 5.352 | 13,963 | +0.09(+1.74%) |
Mar 21, 2018 | 5.217 | 5.260 | 5.084 | 5.260 | 13,662 | +0.14(+2.69%) |
Mar 20, 2018 | 5.138 | 5.222 | 5.122 | 5.122 | 13,264 | -0.10(-1.90%) |
Mar 19, 2018 | 5.275 | 5.275 | 5.123 | 5.222 | 2,479 | -0.05(-1.02%) |
Mar 16, 2018 | 5.287 | 5.287 | 5.136 | 5.275 | 15,528 | +0.15(+2.83%) |
Mar 15, 2018 | 5.213 | 5.213 | 5.130 | 5.130 | 10,741 | -0.02(-0.33%) |
Mar 14, 2018 | 5.233 | 5.233 | 5.126 | 5.147 | 4,738 | -0.17(-3.14%) |
Mar 13, 2018 | 5.344 | 5.344 | 5.129 | 5.313 | 8,733 | +0.10(+1.91%) |
Mar 12, 2018 | 5.245 | 5.298 | 5.141 | 5.214 | 21,280 | -0.08(-1.45%) |
Mar 09, 2018 | 5.199 | 5.344 | 5.182 | 5.290 | 10,324 | -0.03(-0.57%) |
Mar 08, 2018 | 5.352 | 5.352 | 5.206 | 5.321 | 13,921 | +0.05(+0.87%) |
Mar 07, 2018 | 5.612 | 5.672 | 5.160 | 5.275 | 60,648 | -0.31(-5.48%) |
Mar 06, 2018 | 5.902 | 5.909 | 5.466 | 5.581 | 42,533 | -0.32(-5.44%) |
Mar 05, 2018 | 5.986 | 6.254 | 5.497 | 5.902 | 67,051 | -0.02(-0.26%) |
Mar 02, 2018 | 6.040 | 6.141 | 5.780 | 5.917 | 36,271 | -0.35(-5.61%) |
Mar 01, 2018 | 6.116 | 6.468 | 6.086 | 6.269 | 23,333 | +0.15(+2.50%) |
Feb 28, 2018 | 6.053 | 6.223 | 6.053 | 6.116 | 19,095 | -0.01(-0.12%) |
Feb 27, 2018 | 6.040 | 6.338 | 6.040 | 6.124 | 5,965 | +0.15(+2.43%) |
Feb 26, 2018 | 6.147 | 6.483 | 5.940 | 5.979 | 11,790 | -0.10(-1.64%) |
Feb 23, 2018 | 6.177 | 6.177 | 5.887 | 6.078 | 10,613 | -0.02(-0.25%) |
Feb 22, 2018 | 6.216 | 6.536 | 6.078 | 6.093 | 43,365 | -0.01(-0.13%) |
Feb 21, 2018 | 6.231 | 6.231 | 6.001 | 6.101 | 11,021 | -0.09(-1.45%) |
Feb 20, 2018 | 6.154 | 6.231 | 6.154 | 6.191 | 5,659 | +0.04(+0.72%) |
Feb 16, 2018 | 6.147 | 6.147 | 6.147 | 0 | +0.01(+0.12%) | |
Feb 15, 2018 | 6.873 | 6.873 | 6.116 | 6.139 | 27,813 | -0.03(-0.50%) |
Feb 14, 2018 | 6.223 | 6.678 | 6.170 | 6.170 | 995 | -0.29(-4.48%) |
Feb 13, 2018 | 6.116 | 6.498 | 6.116 | 6.459 | 12,989 | +0.15(+2.41%) |
Feb 12, 2018 | 6.422 | 6.686 | 6.307 | 6.307 | 5,909 | +0.19(+3.13%) |
Feb 09, 2018 | 6.651 | 6.881 | 6.116 | 6.116 | 55,487 | -0.22(-3.50%) |
Feb 08, 2018 | 6.498 | 6.766 | 6.327 | 6.338 | 19,380 | +0.11(+1.72%) |
Feb 07, 2018 | 6.216 | 6.338 | 5.871 | 6.231 | 11,535 | -0.18(-2.86%) |
Feb 06, 2018 | 6.376 | 6.552 | 6.346 | 6.414 | 12,161 | -0.13(-1.99%) |
Feb 05, 2018 | 6.116 | 7.644 | 6.116 | 6.544 | 16,780 | +0.29(+4.65%) |
Feb 02, 2018 | 6.131 | 6.254 | 6.116 | 6.254 | 10,863 | +0.00(+0.00%) |