Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.980 | 2.000 | 1.960 | 1.974 | 4,918 | -0.01(-0.30%) |
Jan 30, 2019 | 2.050 | 2.050 | 1.980 | 1.980 | 7,016 | +0.02(+1.02%) |
Jan 29, 2019 | 1.990 | 2.010 | 1.960 | 1.960 | 6,225 | -0.03(-1.51%) |
Jan 28, 2019 | 2.000 | 2.000 | 1.980 | 1.990 | 2,669 | +0.01(+0.51%) |
Jan 25, 2019 | 1.700 | 2.100 | 1.620 | 1.980 | 33,900 | -0.06(-2.94%) |
Jan 24, 2019 | 2.040 | 2.040 | 2.040 | 33 | +0.00(+0.00%) | |
Jan 23, 2019 | 2.060 | 2.060 | 2.040 | 2.040 | 968 | +0.00(+0.00%) |
Jan 22, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 342 | -0.12(-5.56%) |
Jan 18, 2019 | 2.090 | 2.160 | 2.090 | 2.160 | 1,900 | +0.08(+3.85%) |
Jan 17, 2019 | 2.190 | 2.216 | 2.070 | 2.080 | 3,618 | -0.14(-6.21%) |
Jan 16, 2019 | 2.218 | 2.218 | 2.218 | 2.218 | 989 | +0.02(+0.76%) |
Jan 15, 2019 | 2.201 | 2.201 | 2.201 | 2.201 | 251 | +0.00(+0.05%) |
Jan 14, 2019 | 2.490 | 2.490 | 2.200 | 2.200 | 6,784 | -0.08(-3.51%) |
Jan 11, 2019 | 2.490 | 2.490 | 2.280 | 2.280 | 1,000 | +0.10(+4.59%) |
Jan 10, 2019 | 2.310 | 2.329 | 2.180 | 2.180 | 1,203 | -0.10(-4.39%) |
Jan 09, 2019 | 2.280 | 2.280 | 2.280 | 302 | +0.00(+0.00%) | |
Jan 08, 2019 | 2.280 | 2.280 | 2.280 | 13 | +0.00(+0.00%) | |
Jan 07, 2019 | 2.300 | 2.311 | 2.280 | 2.280 | 600 | +0.12(+5.56%) |
Jan 04, 2019 | 1.800 | 2.510 | 1.800 | 2.160 | 4,300 | +0.12(+5.88%) |
Jan 03, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 124 | -0.06(-2.86%) |
Jan 02, 2019 | 2.100 | 2.100 | 2.100 | 10 | +0.00(+0.00%) | |
Dec 31, 2018 | 2.750 | 2.750 | 2.100 | 2.100 | 600 | +0.10(+5.00%) |
Dec 28, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.05(+2.56%) |
Dec 27, 2018 | 2.100 | 2.135 | 1.950 | 1.950 | 8,776 | -0.10(-4.88%) |
Dec 26, 2018 | 2.230 | 2.230 | 2.030 | 2.050 | 2,226 | -0.06(-2.84%) |
Dec 24, 2018 | 2.085 | 2.110 | 2.067 | 2.110 | 1,500 | -0.14(-6.22%) |
Dec 21, 2018 | 2.740 | 2.740 | 2.250 | 2.250 | 3,900 | -0.29(-11.39%) |
Dec 20, 2018 | 2.680 | 2.680 | 2.250 | 2.539 | 21,260 | -0.53(-17.29%) |
Dec 19, 2018 | 3.000 | 3.070 | 3.000 | 3.070 | 707 | +0.19(+6.60%) |
Dec 18, 2018 | 3.000 | 3.096 | 2.802 | 2.880 | 3,227 | -0.39(-11.83%) |
Dec 17, 2018 | 3.800 | 3.800 | 3.266 | 3.266 | 701 | +0.07(+2.07%) |
Dec 12, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) | |
Dec 11, 2018 | 3.250 | 3.250 | 3.210 | 3.210 | 465 | +0.01(+0.31%) |
Dec 10, 2018 | 3.160 | 3.200 | 3.160 | 3.200 | 673 | +0.18(+5.96%) |
Dec 07, 2018 | 3.220 | 3.380 | 3.020 | 3.020 | 1,200 | -0.04(-1.21%) |
Dec 06, 2018 | 3.300 | 3.300 | 3.057 | 3.057 | 2,404 | -0.29(-8.74%) |
Dec 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.22(+7.03%) | |
Nov 30, 2018 | 3.250 | 3.280 | 3.130 | 3.130 | 1,600 | -0.12(-3.84%) |
Nov 29, 2018 | 3.255 | 3.255 | 3.255 | 72 | +0.00(+0.00%) | |
Nov 28, 2018 | 3.430 | 3.430 | 3.255 | 3.255 | 938 | -0.18(-5.10%) |
Nov 27, 2018 | 3.430 | 3.430 | 3.430 | 249 | +0.00(+0.00%) | |
Nov 26, 2018 | 3.430 | 3.430 | 3.400 | 3.430 | 2,267 | -0.18(-4.99%) |
Nov 21, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.610 | 3.610 | 49 | +0.00(+0.00%) | |
Nov 19, 2018 | 3.610 | 3.610 | 3.610 | 46 | +0.00(+0.00%) | |
Nov 15, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 3.608 | 3.608 | 3.610 | 110 | +0.00(+0.05%) | |
Nov 13, 2018 | 3.930 | 3.930 | 3.430 | 3.608 | 605 | +0.18(+5.20%) |
Nov 12, 2018 | 3.810 | 3.810 | 3.430 | 3.430 | 1,048 | -0.38(-9.97%) |
Nov 09, 2018 | 3.810 | 3.810 | 3.810 | 3.810 | 500 | -0.04(-1.04%) |
Nov 08, 2018 | 3.650 | 3.850 | 3.650 | 3.850 | 1,353 | +0.18(+4.90%) |
Nov 07, 2018 | 3.670 | 3.670 | 3.670 | 3.670 | 150 | +0.02(+0.55%) |
Nov 06, 2018 | 3.650 | 3.650 | 3.650 | 120 | +0.00(+0.00%) | |
Nov 05, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 123 | +0.04(+1.11%) |
Nov 02, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 300 | -0.01(-0.28%) |
Nov 01, 2018 | 3.620 | 3.620 | 3.620 | 31 | +0.00(+0.00%) | |
Oct 31, 2018 | 3.585 | 3.620 | 3.585 | 3.620 | 1,399 | +0.00(+0.00%) |
Oct 30, 2018 | 3.600 | 3.770 | 3.600 | 3.620 | 2,634 | +0.02(+0.56%) |
Oct 29, 2018 | 3.600 | 3.600 | 3.600 | 103 | +0.00(+0.00%) | |
Oct 26, 2018 | 3.660 | 3.750 | 3.600 | 3.600 | 400 | +0.00(+0.00%) |
Oct 25, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 370 | +0.10(+2.86%) |
Oct 24, 2018 | 3.860 | 3.860 | 3.450 | 3.500 | 3,794 | -0.21(-5.66%) |
Oct 23, 2018 | 3.710 | 3.710 | 3.710 | 20 | +0.00(+0.00%) | |
Oct 22, 2018 | 3.710 | 3.710 | 3.710 | 3.710 | 242 | -0.04(-1.07%) |
Oct 19, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.01(+0.27%) |
Oct 18, 2018 | 3.986 | 3.986 | 3.710 | 3.740 | 1,235 | -0.16(-4.10%) |
Oct 17, 2018 | 3.900 | 3.900 | 3.900 | 120 | +0.00(+0.00%) | |
Oct 16, 2018 | 3.900 | 3.900 | 3.900 | 82 | +0.00(+0.00%) | |
Oct 15, 2018 | 3.900 | 4.480 | 3.670 | 3.900 | 4,594 | +0.23(+6.27%) |
Oct 12, 2018 | 3.430 | 4.460 | 3.430 | 3.670 | 3,000 | -0.37(-9.16%) |
Oct 11, 2018 | 4.180 | 4.500 | 4.040 | 4.040 | 2,163 | -0.06(-1.51%) |
Oct 10, 2018 | 3.750 | 4.102 | 3.750 | 4.102 | 1,292 | +0.25(+6.55%) |
Oct 09, 2018 | 3.850 | 3.850 | 3.850 | 161 | +0.00(+0.00%) | |
Oct 08, 2018 | 3.850 | 3.850 | 3.850 | 50 | +0.00(+0.00%) | |
Oct 05, 2018 | 3.850 | 3.850 | 3.850 | 149 | +0.00(+0.00%) | |
Oct 04, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 350 | +0.11(+2.94%) |
Oct 03, 2018 | 4.070 | 4.070 | 3.660 | 3.740 | 3,051 | -0.38(-9.23%) |
Oct 02, 2018 | 4.060 | 4.270 | 4.060 | 4.120 | 1,406 | +0.10(+2.50%) |
Oct 01, 2018 | 4.020 | 4.020 | 4.020 | 145 | +0.00(+0.00%) | |
Sep 28, 2018 | 4.020 | 4.020 | 4.020 | 56 | +0.00(+0.00%) | |
Sep 27, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 575 | -0.28(-6.51%) |
Sep 26, 2018 | 4.300 | 4.300 | 4.300 | 99 | +0.00(+0.00%) | |
Sep 25, 2018 | 4.300 | 4.300 | 4.300 | 4 | +0.00(+0.00%) | |
Sep 24, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 1,028 | +0.00(+0.00%) |
Sep 21, 2018 | 4.300 | 4.320 | 4.300 | 4.300 | 1,200 | -0.05(-1.15%) |
Sep 20, 2018 | 4.400 | 4.400 | 4.250 | 4.350 | 5,510 | -0.03(-0.68%) |
Sep 19, 2018 | 4.010 | 4.380 | 4.010 | 4.380 | 351 | +0.40(+10.05%) |
Sep 18, 2018 | 4.150 | 4.150 | 3.940 | 3.980 | 1,239 | -0.17(-4.10%) |
Sep 17, 2018 | 4.700 | 5.145 | 3.812 | 4.150 | 29,937 | -0.85(-17.00%) |
Sep 14, 2018 | 4.900 | 5.110 | 4.900 | 5.000 | 1,800 | -0.08(-1.52%) |
Sep 13, 2018 | 4.800 | 5.077 | 4.800 | 5.077 | 586 | +0.18(+3.62%) |
Sep 12, 2018 | 4.730 | 5.166 | 4.730 | 4.900 | 4,536 | -0.02(-0.40%) |
Sep 11, 2018 | 5.090 | 5.350 | 4.900 | 4.920 | 12,976 | -0.17(-3.24%) |
Sep 10, 2018 | 5.220 | 5.220 | 5.078 | 5.085 | 6,800 | +0.09(+1.90%) |
Sep 07, 2018 | 4.100 | 5.000 | 4.100 | 4.990 | 9,700 | +0.89(+21.71%) |
Sep 06, 2018 | 3.940 | 4.100 | 3.900 | 4.100 | 10,670 | +0.15(+3.80%) |
Sep 05, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 269 | -0.03(-0.79%) |
Aug 31, 2018 | 3.981 | 3.981 | 3.981 | 0 | -0.17(-4.07%) | |
Aug 30, 2018 | 4.180 | 4.180 | 4.150 | 4.150 | 340 | +0.00(+0.00%) |
Aug 29, 2018 | 3.750 | 4.150 | 3.750 | 4.150 | 2,685 | +0.18(+4.53%) |
Aug 28, 2018 | 3.970 | 3.970 | 3.970 | 8 | +0.00(+0.00%) | |
Aug 27, 2018 | 3.610 | 3.970 | 3.610 | 3.970 | 1,096 | +0.40(+11.20%) |
Aug 24, 2018 | 3.760 | 3.780 | 3.570 | 3.570 | 1,500 | -0.24(-6.30%) |
Aug 23, 2018 | 3.840 | 3.870 | 3.810 | 3.810 | 7,286 | +0.06(+1.60%) |
Aug 22, 2018 | 3.699 | 3.770 | 3.699 | 3.750 | 836 | +0.06(+1.68%) |
Aug 21, 2018 | 3.688 | 3.688 | 3.688 | 3.688 | 6,378 | +0.05(+1.32%) |
Aug 20, 2018 | 3.800 | 3.900 | 3.557 | 3.640 | 18,135 | -0.16(-4.21%) |
Aug 17, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | +0.06(+1.58%) |
Aug 16, 2018 | 3.741 | 3.741 | 3.741 | 3.741 | 266 | +0.16(+4.49%) |
Aug 15, 2018 | 3.510 | 3.619 | 3.500 | 3.580 | 3,882 | +0.08(+2.29%) |
Aug 14, 2018 | 3.484 | 3.700 | 3.450 | 3.500 | 4,443 | +0.03(+0.86%) |
Aug 13, 2018 | 3.750 | 3.797 | 3.450 | 3.470 | 50,180 | -0.36(-9.40%) |
Aug 10, 2018 | 4.050 | 4.050 | 3.830 | 3.830 | 2,300 | -0.07(-1.79%) |
Aug 09, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 1,781 | +0.08(+1.98%) |
Aug 08, 2018 | 3.950 | 4.179 | 3.802 | 3.824 | 3,406 | -0.21(-5.16%) |
Aug 07, 2018 | 4.010 | 4.032 | 4.010 | 4.032 | 313 | -0.07(-1.66%) |
Aug 06, 2018 | 3.950 | 4.121 | 3.950 | 4.100 | 1,800 | +0.06(+1.49%) |
Aug 03, 2018 | 4.030 | 4.040 | 3.975 | 4.040 | 800 | +0.03(+0.75%) |
Aug 02, 2018 | 4.100 | 4.345 | 3.983 | 4.010 | 3,345 | +0.01(+0.25%) |
Aug 01, 2018 | 4.030 | 4.280 | 4.000 | 4.000 | 2,618 | -0.09(-2.20%) |
Jul 31, 2018 | 4.080 | 4.286 | 4.080 | 4.090 | 4,129 | +0.02(+0.55%) |
Jul 30, 2018 | 4.680 | 4.680 | 4.060 | 4.068 | 9,232 | -0.49(-10.79%) |
Jul 27, 2018 | 4.690 | 4.690 | 4.560 | 4.560 | 3,900 | -0.10(-2.15%) |
Jul 26, 2018 | 4.460 | 4.820 | 4.460 | 4.660 | 2,799 | +0.23(+5.19%) |
Jul 25, 2018 | 4.510 | 4.648 | 4.430 | 4.430 | 5,471 | +0.03(+0.68%) |
Jul 24, 2018 | 4.590 | 4.711 | 4.220 | 4.400 | 86,955 | -0.20(-4.35%) |
Jul 23, 2018 | 4.210 | 4.840 | 3.810 | 4.600 | 121,592 | +0.40(+9.52%) |
Jul 20, 2018 | 3.880 | 4.300 | 3.680 | 4.200 | 106,350 | +0.12(+2.94%) |
Jul 19, 2018 | 3.820 | 4.140 | 3.580 | 4.080 | 100,375 | +0.27(+7.09%) |
Jul 18, 2018 | 3.770 | 4.350 | 3.697 | 3.810 | 25,199 | +0.06(+1.60%) |
Jul 17, 2018 | 3.620 | 4.460 | 3.500 | 3.750 | 123,670 | -0.01(-0.27%) |
Jul 16, 2018 | 3.560 | 4.100 | 3.220 | 3.760 | 87,970 | +0.20(+5.62%) |
Jul 13, 2018 | 3.460 | 3.600 | 3.402 | 3.560 | 28,607 | +0.14(+4.09%) |
Jul 12, 2018 | 3.570 | 3.570 | 3.400 | 3.420 | 13,871 | -0.15(-4.20%) |
Jul 11, 2018 | 3.570 | 3.480 | 3.570 | 9,217 | +0.09(+2.59%) | |
Jul 10, 2018 | 3.360 | 3.480 | 3.050 | 3.480 | 35,778 | +0.36(+11.54%) |
Jul 09, 2018 | 3.280 | 3.050 | 3.120 | 13,233 | -0.01(-0.31%) | |
Jul 06, 2018 | 2.900 | 3.220 | 2.500 | 3.130 | 37,225 | -0.16(-4.94%) |
Jul 05, 2018 | 3.300 | 3.490 | 2.800 | 3.292 | 105,191 | -0.01(-0.41%) |
Jul 03, 2018 | 3.306 | 3.306 | 3.306 | 0 | +0.00(+0.15%) | |
Jul 02, 2018 | 3.260 | 3.420 | 2.890 | 3.301 | 22,962 | +0.05(+1.57%) |
Jun 29, 2018 | 3.451 | 3.583 | 2.502 | 3.250 | 43,756 | -0.33(-9.09%) |
Jun 28, 2018 | 3.592 | 4.030 | 3.440 | 3.575 | 19,643 | -0.31(-8.10%) |
Jun 27, 2018 | 4.110 | 4.738 | 3.521 | 3.890 | 68,479 | -0.41(-9.53%) |
Jun 26, 2018 | 3.390 | 5.110 | 3.390 | 4.300 | 288,141 | +0.86(+25.00%) |
Jun 25, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 178 | -0.00(-0.00%) |
Jun 22, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 257 | +0.04(+1.15%) |
Jun 21, 2018 | 3.400 | 3.400 | 3.400 | 3.401 | 497 | -0.09(-2.55%) |
Jun 20, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 425 | +0.09(+2.65%) |
Jun 19, 2018 | 3.360 | 3.417 | 3.360 | 3.400 | 1,166 | -0.10(-2.86%) |
Jun 18, 2018 | 3.600 | 3.645 | 3.450 | 3.500 | 8,304 | +0.19(+5.88%) |
Jun 15, 2018 | 3.720 | 3.305 | 3.305 | 5,169 | -0.47(-12.55%) | |
Jun 14, 2018 | 3.780 | 3.780 | 3.780 | 3.780 | 558 | +0.08(+2.16%) |
Jun 13, 2018 | 4.050 | 4.050 | 3.700 | 3.700 | 9,371 | -0.40(-9.76%) |
Jun 11, 2018 | 4.100 | 4.100 | 4.100 | 9 | -0.28(-6.34%) | |
Jun 08, 2018 | 4.377 | 4.377 | 4.377 | 4.377 | 160 | +0.16(+3.73%) |
Jun 06, 2018 | 4.220 | 4.220 | 4.220 | 56 | -0.27(-6.01%) | |
Jun 05, 2018 | 4.490 | 4.490 | 4.490 | 4.490 | 101 | +0.11(+2.61%) |
Jun 04, 2018 | 4.190 | 4.376 | 4.190 | 4.376 | 774 | +0.01(+0.14%) |
Jun 01, 2018 | 4.215 | 4.370 | 4.215 | 4.370 | 421 | +0.17(+4.05%) |
May 31, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,365 | -0.10(-2.33%) |
May 30, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 277 | -0.13(-2.85%) |
May 23, 2018 | 4.426 | 4.426 | 4.426 | 104 | +0.23(+5.38%) | |
May 22, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,028 | -0.21(-4.87%) |
May 18, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.08(-1.89%) | |
May 17, 2018 | 4.500 | 4.500 | 4.480 | 4.500 | 4,659 | +0.00(+0.00%) |
May 16, 2018 | 4.540 | 4.540 | 4.500 | 4.500 | 837 | -0.08(-1.75%) |
May 15, 2018 | 4.650 | 4.650 | 4.580 | 4.580 | 2,141 | -0.13(-2.76%) |
May 14, 2018 | 4.700 | 4.710 | 4.700 | 4.710 | 1,111 | +0.06(+1.29%) |
May 11, 2018 | 4.670 | 4.670 | 4.580 | 4.650 | 1,851 | -0.06(-1.27%) |
May 10, 2018 | 4.700 | 4.710 | 4.700 | 4.710 | 415 | -0.09(-1.88%) |
May 09, 2018 | 4.950 | 5.000 | 4.700 | 4.800 | 14,479 | -0.05(-1.03%) |
May 08, 2018 | 4.750 | 4.850 | 4.518 | 4.850 | 12,496 | +0.20(+4.30%) |
May 07, 2018 | 4.780 | 5.081 | 4.100 | 4.650 | 7,655 | -0.40(-7.92%) |
May 04, 2018 | 5.110 | 5.250 | 4.700 | 5.050 | 12,694 | -0.33(-6.13%) |
May 03, 2018 | 5.349 | 6.200 | 5.228 | 5.380 | 140,855 | +0.28(+5.49%) |
May 02, 2018 | 5.120 | 5.120 | 5.100 | 5.100 | 1,149 | -0.01(-0.24%) |
May 01, 2018 | 5.130 | 5.130 | 5.100 | 5.113 | 1,302 | -0.01(-0.25%) |
Apr 30, 2018 | 5.123 | 5.125 | 5.123 | 5.125 | 1,349 | -0.14(-2.58%) |
Apr 27, 2018 | 5.301 | 5.346 | 5.261 | 5.261 | 3,725 | -0.14(-2.57%) |
Apr 26, 2018 | 5.200 | 5.400 | 5.186 | 5.400 | 4,038 | -0.04(-0.70%) |
Apr 24, 2018 | 5.438 | 5.438 | 5.438 | 47 | -0.16(-2.89%) | |
Apr 18, 2018 | 5.600 | 5.600 | 5.600 | 50 | +0.35(+6.63%) | |
Apr 17, 2018 | 5.397 | 5.397 | 5.252 | 5.252 | 2,273 | -0.20(-3.63%) |
Apr 16, 2018 | 5.550 | 5.560 | 5.400 | 5.450 | 20,593 | +0.03(+0.62%) |
Apr 13, 2018 | 5.416 | 5.416 | 5.416 | 5.416 | 258 | -0.18(-3.28%) |
Apr 12, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 306 | -0.10(-1.74%) |
Apr 09, 2018 | 5.699 | 5.699 | 5.699 | 35 | +0.09(+1.59%) | |
Apr 06, 2018 | 5.610 | 5.610 | 5.610 | 5.610 | 110 | -0.29(-4.92%) |
Apr 05, 2018 | 6.350 | 6.350 | 5.900 | 5.900 | 6,685 | +0.08(+1.40%) |
Apr 04, 2018 | 6.760 | 7.000 | 5.700 | 5.818 | 47,950 | -0.63(-9.79%) |
Apr 03, 2018 | 5.760 | 6.500 | 5.390 | 6.450 | 28,836 | +0.83(+14.77%) |
Apr 02, 2018 | 5.420 | 5.650 | 5.391 | 5.620 | 15,472 | -0.04(-0.71%) |
Mar 28, 2018 | 5.660 | 5.660 | 5.660 | 0 | -0.07(-1.22%) | |
Mar 27, 2018 | 5.720 | 5.751 | 5.641 | 5.730 | 7,227 | +0.11(+1.87%) |
Mar 26, 2018 | 5.682 | 5.683 | 5.625 | 5.625 | 2,126 | -0.27(-4.50%) |
Mar 23, 2018 | 5.570 | 5.930 | 5.570 | 5.890 | 5,611 | +0.39(+7.09%) |
Mar 22, 2018 | 5.450 | 5.500 | 5.430 | 5.500 | 3,981 | -0.10(-1.79%) |
Mar 19, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
Mar 15, 2018 | 5.650 | 5.650 | 5.650 | 18 | +0.02(+0.36%) | |
Mar 14, 2018 | 5.990 | 5.990 | 5.630 | 5.630 | 4,204 | -0.15(-2.60%) |
Mar 13, 2018 | 5.950 | 6.140 | 5.700 | 5.780 | 10,542 | -0.12(-2.03%) |
Mar 12, 2018 | 5.760 | 6.200 | 5.580 | 5.900 | 15,011 | -0.10(-1.67%) |
Mar 09, 2018 | 5.580 | 6.000 | 5.480 | 6.000 | 4,781 | +0.43(+7.72%) |
Mar 08, 2018 | 5.611 | 5.830 | 5.250 | 5.570 | 14,929 | -0.03(-0.54%) |
Mar 07, 2018 | 5.420 | 5.600 | 5.390 | 5.600 | 7,403 | +0.15(+2.75%) |
Mar 06, 2018 | 5.510 | 5.600 | 5.358 | 5.450 | 9,244 | -0.06(-1.11%) |
Feb 28, 2018 | 5.511 | 5.511 | 5.511 | 100 | +0.18(+3.40%) | |
Feb 27, 2018 | 5.380 | 5.380 | 5.330 | 5.330 | 1,701 | +0.00(+0.00%) |
Feb 26, 2018 | 5.320 | 5.450 | 5.200 | 5.330 | 3,714 | -0.12(-2.20%) |
Feb 23, 2018 | 5.650 | 5.900 | 5.400 | 5.450 | 19,825 | -0.21(-3.71%) |
Feb 22, 2018 | 5.200 | 5.660 | 5.200 | 5.660 | 19,066 | +0.43(+8.22%) |
Feb 21, 2018 | 5.180 | 5.310 | 5.180 | 5.230 | 6,507 | -0.02(-0.38%) |
Feb 20, 2018 | 5.250 | 5.780 | 5.150 | 5.250 | 7,159 | +0.15(+2.94%) |
Feb 16, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.04(-0.69%) | |
Feb 14, 2018 | 5.136 | 5.136 | 5.136 | 21 | -0.23(-4.32%) | |
Feb 13, 2018 | 5.263 | 5.367 | 5.263 | 5.367 | 371 | -0.06(-1.15%) |
Feb 12, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 224 | +0.04(+0.74%) |
Feb 09, 2018 | 5.300 | 5.600 | 5.270 | 5.390 | 12,042 | +0.02(+0.37%) |
Feb 08, 2018 | 5.550 | 5.560 | 5.300 | 5.370 | 5,598 | +0.01(+0.19%) |
Feb 07, 2018 | 5.359 | 6.050 | 5.300 | 5.360 | 4,088 | +0.03(+0.56%) |
Feb 06, 2018 | 5.450 | 5.800 | 5.260 | 5.330 | 3,938 | +0.08(+1.53%) |
Feb 05, 2018 | 5.275 | 5.800 | 5.150 | 5.250 | 7,785 | +0.15(+2.94%) |
Feb 02, 2018 | 5.140 | 5.940 | 5.100 | 5.100 | 27,316 | -0.24(-4.49%) |