Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.500 | 5.570 | 5.480 | 5.570 | 17,232 | +0.07(+1.27%) |
Feb 27, 2019 | 5.450 | 5.540 | 5.420 | 5.500 | 45,486 | +0.06(+1.10%) |
Feb 26, 2019 | 5.400 | 5.450 | 5.380 | 5.440 | 22,347 | +0.07(+1.30%) |
Feb 25, 2019 | 5.400 | 5.400 | 5.350 | 5.370 | 16,090 | +0.03(+0.56%) |
Feb 22, 2019 | 5.350 | 5.360 | 5.280 | 5.340 | 8,300 | -0.03(-0.56%) |
Feb 21, 2019 | 5.350 | 5.380 | 5.350 | 5.370 | 9,465 | +0.02(+0.37%) |
Feb 20, 2019 | 5.330 | 5.380 | 5.330 | 5.350 | 15,252 | +0.01(+0.19%) |
Feb 19, 2019 | 5.340 | 5.360 | 5.320 | 5.340 | 15,269 | +0.02(+0.38%) |
Feb 15, 2019 | 5.330 | 5.330 | 5.310 | 5.320 | 7,100 | +0.01(+0.19%) |
Feb 14, 2019 | 5.210 | 5.320 | 5.210 | 5.310 | 127,047 | +0.08(+1.53%) |
Feb 13, 2019 | 5.230 | 5.250 | 5.222 | 5.230 | 6,358 | -0.01(-0.10%) |
Feb 12, 2019 | 5.250 | 5.270 | 5.211 | 5.235 | 6,998 | +0.02(+0.29%) |
Feb 11, 2019 | 5.200 | 5.260 | 5.200 | 5.220 | 16,385 | -0.01(-0.19%) |
Feb 08, 2019 | 5.250 | 5.270 | 5.220 | 5.230 | 8,600 | +0.01(+0.19%) |
Feb 07, 2019 | 5.140 | 5.270 | 5.105 | 5.220 | 22,004 | +0.06(+1.16%) |
Feb 06, 2019 | 5.030 | 5.200 | 5.000 | 5.160 | 37,879 | +0.05(+0.98%) |
Feb 05, 2019 | 4.690 | 5.250 | 4.690 | 5.110 | 171,504 | +0.37(+7.81%) |
Feb 04, 2019 | 4.720 | 4.740 | 4.630 | 4.740 | 13,686 | +0.04(+0.85%) |
Feb 01, 2019 | 4.600 | 4.720 | 4.600 | 4.700 | 10,400 | +0.09(+1.95%) |
Jan 31, 2019 | 4.720 | 4.730 | 4.600 | 4.610 | 13,880 | -0.12(-2.54%) |
Jan 30, 2019 | 4.726 | 4.740 | 4.720 | 4.730 | 5,124 | +0.01(+0.21%) |
Jan 29, 2019 | 4.730 | 4.730 | 4.720 | 4.720 | 3,717 | +0.02(+0.43%) |
Jan 28, 2019 | 4.630 | 4.730 | 4.600 | 4.700 | 6,084 | +0.03(+0.53%) |
Jan 25, 2019 | 4.720 | 4.780 | 4.660 | 4.675 | 10,300 | -0.00(-0.11%) |
Jan 24, 2019 | 4.650 | 4.700 | 4.530 | 4.680 | 13,927 | +0.13(+2.86%) |
Jan 23, 2019 | 4.810 | 4.860 | 4.420 | 4.550 | 53,892 | -0.21(-4.41%) |
Jan 22, 2019 | 4.690 | 4.800 | 4.651 | 4.760 | 14,605 | -0.03(-0.63%) |
Jan 18, 2019 | 4.700 | 4.790 | 4.680 | 4.790 | 8,000 | +0.09(+1.91%) |
Jan 17, 2019 | 4.750 | 4.830 | 4.440 | 4.700 | 119,366 | -0.02(-0.42%) |
Jan 16, 2019 | 5.000 | 5.065 | 4.720 | 4.720 | 29,107 | -0.36(-7.09%) |
Jan 15, 2019 | 4.940 | 5.140 | 4.872 | 5.080 | 7,629 | +0.13(+2.63%) |
Jan 14, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 8,732 | -0.09(-1.79%) |
Jan 11, 2019 | 5.100 | 5.100 | 4.990 | 5.040 | 9,400 | -0.08(-1.56%) |
Jan 10, 2019 | 5.110 | 5.140 | 5.105 | 5.120 | 2,453 | -0.03(-0.58%) |
Jan 09, 2019 | 5.150 | 5.170 | 5.100 | 5.150 | 19,218 | +0.00(+0.00%) |
Jan 08, 2019 | 5.180 | 5.180 | 5.080 | 5.150 | 12,274 | +0.04(+0.78%) |
Jan 07, 2019 | 5.050 | 5.259 | 4.890 | 5.110 | 85,988 | +0.06(+1.19%) |
Jan 04, 2019 | 4.990 | 5.050 | 4.765 | 5.050 | 14,000 | +0.09(+1.81%) |
Jan 03, 2019 | 4.930 | 4.960 | 4.910 | 4.960 | 6,674 | -0.04(-0.80%) |
Jan 02, 2019 | 4.730 | 5.000 | 4.688 | 5.000 | 18,355 | +0.25(+5.26%) |
Dec 31, 2018 | 4.770 | 4.830 | 4.710 | 4.750 | 27,000 | -0.05(-1.04%) |
Dec 28, 2018 | 4.860 | 4.960 | 4.750 | 4.800 | 13,900 | +0.00(+0.00%) |
Dec 27, 2018 | 4.790 | 4.814 | 4.560 | 4.800 | 47,921 | -0.05(-1.03%) |
Dec 26, 2018 | 5.020 | 5.020 | 4.750 | 4.850 | 52,307 | -0.16(-3.19%) |
Dec 24, 2018 | 5.020 | 5.045 | 5.000 | 5.010 | 14,100 | -0.01(-0.20%) |
Dec 21, 2018 | 5.050 | 5.070 | 5.000 | 5.020 | 43,600 | +0.00(+0.00%) |
Dec 20, 2018 | 5.030 | 5.040 | 5.000 | 5.020 | 35,755 | -0.04(-0.69%) |
Dec 19, 2018 | 4.880 | 5.090 | 4.875 | 5.055 | 58,163 | +0.17(+3.37%) |
Dec 18, 2018 | 5.000 | 5.017 | 4.870 | 4.890 | 11,231 | -0.09(-1.81%) |
Dec 17, 2018 | 5.150 | 5.150 | 4.980 | 4.980 | 22,346 | -0.16(-3.11%) |
Dec 14, 2018 | 5.110 | 5.180 | 5.110 | 5.140 | 16,200 | +0.01(+0.19%) |
Dec 13, 2018 | 5.200 | 5.245 | 5.120 | 5.130 | 72,074 | -0.02(-0.39%) |
Dec 12, 2018 | 5.090 | 5.210 | 5.090 | 5.150 | 79,704 | +0.07(+1.38%) |
Dec 11, 2018 | 5.100 | 5.150 | 5.050 | 5.080 | 110,853 | -0.01(-0.20%) |
Dec 10, 2018 | 5.100 | 5.195 | 5.090 | 5.090 | 28,748 | -0.04(-0.78%) |
Dec 07, 2018 | 5.180 | 5.220 | 5.130 | 5.130 | 37,000 | -0.05(-0.97%) |
Dec 06, 2018 | 5.020 | 5.350 | 5.020 | 5.180 | 16,533 | +0.10(+1.97%) |
Dec 04, 2018 | 5.130 | 5.210 | 5.080 | 5.080 | 47,800 | -0.11(-2.12%) |
Dec 03, 2018 | 5.300 | 5.300 | 5.050 | 5.190 | 29,101 | -0.03(-0.57%) |
Nov 30, 2018 | 5.240 | 5.250 | 5.200 | 5.220 | 17,300 | -0.03(-0.57%) |
Nov 29, 2018 | 5.190 | 5.290 | 5.190 | 5.250 | 25,891 | -0.01(-0.19%) |
Nov 28, 2018 | 5.160 | 5.270 | 5.120 | 5.260 | 14,736 | +0.11(+2.14%) |
Nov 27, 2018 | 5.150 | 5.250 | 5.050 | 5.150 | 8,290 | -0.07(-1.34%) |
Nov 26, 2018 | 5.110 | 5.320 | 5.035 | 5.220 | 19,790 | +0.17(+3.37%) |
Nov 23, 2018 | 5.100 | 5.100 | 5.020 | 5.050 | 14,900 | -0.09(-1.75%) |
Nov 21, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.04(+0.78%) | |
Nov 20, 2018 | 5.190 | 5.250 | 5.000 | 5.100 | 25,441 | -0.10(-1.92%) |
Nov 19, 2018 | 5.340 | 5.370 | 5.200 | 5.200 | 32,457 | -0.12(-2.26%) |
Nov 16, 2018 | 5.160 | 5.370 | 5.160 | 5.320 | 23,800 | +0.17(+3.30%) |
Nov 15, 2018 | 5.380 | 5.380 | 5.150 | 5.150 | 58,763 | -0.22(-4.10%) |
Nov 14, 2018 | 5.370 | 5.410 | 5.180 | 5.370 | 17,140 | +0.00(+0.00%) |
Nov 13, 2018 | 5.360 | 5.410 | 5.290 | 5.370 | 40,260 | +0.06(+1.13%) |
Nov 12, 2018 | 5.370 | 5.370 | 5.310 | 5.310 | 33,603 | -0.06(-1.12%) |
Nov 09, 2018 | 5.430 | 5.430 | 5.120 | 5.370 | 46,000 | +0.02(+0.37%) |
Nov 08, 2018 | 4.750 | 5.430 | 4.750 | 5.350 | 631,278 | +0.94(+21.32%) |
Nov 07, 2018 | 4.730 | 4.850 | 4.410 | 4.410 | 45,980 | -0.34(-7.26%) |
Nov 06, 2018 | 4.780 | 4.830 | 4.720 | 4.755 | 31,042 | -0.03(-0.63%) |
Nov 05, 2018 | 4.560 | 4.820 | 4.560 | 4.785 | 35,461 | +0.13(+2.90%) |
Nov 02, 2018 | 4.720 | 4.750 | 4.630 | 4.650 | 55,700 | -0.07(-1.48%) |
Nov 01, 2018 | 4.720 | 4.770 | 4.639 | 4.720 | 29,464 | +0.07(+1.51%) |
Oct 31, 2018 | 4.470 | 4.827 | 4.470 | 4.650 | 14,701 | +0.21(+4.73%) |
Oct 30, 2018 | 4.520 | 4.520 | 4.300 | 4.440 | 109,986 | +0.01(+0.23%) |
Oct 29, 2018 | 4.490 | 4.650 | 4.280 | 4.430 | 35,176 | -0.01(-0.23%) |
Oct 26, 2018 | 4.780 | 4.890 | 4.400 | 4.440 | 133,600 | -0.28(-5.93%) |
Oct 25, 2018 | 4.450 | 4.770 | 4.450 | 4.720 | 80,715 | +0.28(+6.31%) |
Oct 24, 2018 | 4.670 | 4.690 | 4.410 | 4.440 | 45,020 | -0.25(-5.33%) |
Oct 23, 2018 | 4.700 | 4.744 | 4.574 | 4.690 | 67,391 | -0.04(-0.85%) |
Oct 22, 2018 | 4.700 | 4.980 | 4.700 | 4.730 | 10,484 | +0.00(+0.00%) |
Oct 19, 2018 | 4.700 | 4.870 | 4.610 | 4.730 | 118,100 | +0.04(+0.85%) |
Oct 18, 2018 | 4.865 | 4.928 | 4.675 | 4.690 | 34,130 | -0.22(-4.48%) |
Oct 17, 2018 | 4.920 | 4.950 | 4.865 | 4.910 | 18,850 | +0.05(+1.03%) |
Oct 16, 2018 | 4.970 | 4.970 | 4.760 | 4.860 | 82,459 | -0.02(-0.41%) |
Oct 15, 2018 | 4.800 | 5.040 | 4.798 | 4.880 | 52,558 | +0.06(+1.24%) |
Oct 12, 2018 | 5.010 | 5.030 | 4.800 | 4.820 | 205,200 | -0.18(-3.60%) |
Oct 11, 2018 | 5.063 | 5.151 | 4.850 | 5.000 | 112,719 | -0.02(-0.40%) |
Oct 10, 2018 | 5.120 | 5.120 | 5.020 | 5.020 | 20,567 | -0.13(-2.52%) |
Oct 09, 2018 | 5.180 | 5.200 | 5.085 | 5.150 | 21,447 | -0.04(-0.77%) |
Oct 08, 2018 | 5.100 | 5.190 | 5.100 | 5.190 | 32,308 | +0.13(+2.57%) |
Oct 05, 2018 | 5.065 | 5.120 | 5.050 | 5.060 | 16,500 | +0.01(+0.18%) |
Oct 04, 2018 | 5.099 | 5.160 | 5.050 | 5.051 | 7,445 | -0.02(-0.37%) |
Oct 03, 2018 | 5.080 | 5.120 | 5.050 | 5.070 | 18,529 | -0.02(-0.39%) |
Oct 02, 2018 | 5.070 | 5.120 | 5.050 | 5.090 | 11,471 | -0.01(-0.20%) |
Oct 01, 2018 | 5.180 | 5.190 | 5.100 | 5.100 | 21,104 | -0.09(-1.73%) |
Sep 28, 2018 | 5.070 | 5.350 | 5.070 | 5.190 | 26,000 | +0.09(+1.76%) |
Sep 27, 2018 | 5.170 | 5.180 | 5.100 | 5.100 | 31,014 | -0.05(-0.97%) |
Sep 26, 2018 | 5.210 | 5.290 | 5.150 | 5.150 | 23,671 | -0.13(-2.46%) |
Sep 25, 2018 | 5.370 | 5.470 | 5.190 | 5.280 | 23,137 | -0.07(-1.31%) |
Sep 24, 2018 | 5.330 | 5.410 | 5.201 | 5.350 | 23,042 | -0.05(-0.93%) |
Sep 21, 2018 | 5.170 | 5.400 | 5.170 | 5.400 | 78,700 | +0.23(+4.45%) |
Sep 20, 2018 | 5.120 | 5.210 | 5.110 | 5.170 | 24,222 | +0.07(+1.37%) |
Sep 19, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 23,876 | -0.01(-0.20%) |
Sep 18, 2018 | 5.250 | 5.260 | 5.100 | 5.110 | 12,327 | -0.10(-1.92%) |
Sep 17, 2018 | 5.090 | 5.270 | 5.070 | 5.210 | 13,806 | +0.13(+2.56%) |
Sep 14, 2018 | 5.060 | 5.330 | 5.050 | 5.080 | 194,000 | +0.03(+0.59%) |
Sep 13, 2018 | 5.110 | 5.130 | 5.050 | 5.050 | 16,714 | -0.08(-1.56%) |
Sep 12, 2018 | 5.100 | 5.179 | 5.060 | 5.130 | 42,863 | +0.02(+0.39%) |
Sep 11, 2018 | 5.200 | 5.230 | 5.110 | 5.110 | 25,990 | -0.13(-2.48%) |
Sep 10, 2018 | 5.290 | 5.300 | 5.220 | 5.240 | 29,493 | -0.07(-1.32%) |
Sep 07, 2018 | 5.390 | 5.390 | 5.300 | 5.310 | 7,500 | -0.03(-0.56%) |
Sep 06, 2018 | 5.305 | 5.390 | 5.305 | 5.340 | 8,312 | +0.06(+1.14%) |
Sep 05, 2018 | 5.470 | 5.470 | 5.250 | 5.280 | 27,606 | -0.22(-4.00%) |
Sep 04, 2018 | 5.520 | 5.560 | 5.425 | 5.500 | 11,692 | -0.05(-0.90%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.520 | 5.560 | 5.461 | 5.550 | 20,936 | +0.05(+1.00%) |
Aug 29, 2018 | 5.492 | 5.563 | 5.460 | 5.495 | 28,118 | +0.03(+0.46%) |
Aug 28, 2018 | 5.480 | 5.540 | 5.470 | 5.470 | 13,113 | -0.01(-0.18%) |
Aug 27, 2018 | 5.420 | 5.650 | 5.280 | 5.480 | 43,486 | +0.06(+1.11%) |
Aug 24, 2018 | 5.400 | 5.460 | 5.310 | 5.420 | 39,500 | +0.02(+0.37%) |
Aug 23, 2018 | 5.380 | 5.480 | 5.370 | 5.400 | 34,428 | +0.02(+0.37%) |
Aug 22, 2018 | 5.390 | 5.390 | 5.290 | 5.380 | 25,447 | -0.01(-0.19%) |
Aug 21, 2018 | 5.360 | 5.400 | 5.261 | 5.390 | 17,716 | -0.01(-0.19%) |
Aug 20, 2018 | 5.430 | 5.460 | 5.360 | 5.400 | 20,681 | +0.03(+0.56%) |
Aug 17, 2018 | 5.330 | 5.450 | 5.260 | 5.370 | 13,100 | +0.00(+0.00%) |
Aug 16, 2018 | 5.400 | 5.450 | 5.366 | 5.370 | 10,948 | -0.04(-0.74%) |
Aug 15, 2018 | 5.390 | 5.410 | 5.343 | 5.410 | 9,925 | +0.02(+0.37%) |
Aug 14, 2018 | 5.270 | 5.400 | 5.270 | 5.390 | 7,844 | +0.13(+2.47%) |
Aug 13, 2018 | 5.200 | 5.350 | 5.200 | 5.260 | 15,612 | +0.01(+0.19%) |
Aug 10, 2018 | 5.360 | 5.380 | 5.200 | 5.250 | 12,500 | -0.13(-2.51%) |
Aug 09, 2018 | 5.460 | 5.629 | 5.320 | 5.385 | 25,760 | -0.07(-1.19%) |
Aug 08, 2018 | 5.460 | 5.530 | 5.320 | 5.450 | 12,345 | -0.05(-0.91%) |
Aug 07, 2018 | 5.510 | 5.600 | 5.320 | 5.500 | 23,476 | -0.01(-0.18%) |
Aug 06, 2018 | 5.500 | 5.660 | 5.485 | 5.510 | 101,541 | +0.01(+0.18%) |
Aug 03, 2018 | 5.630 | 5.630 | 5.500 | 5.500 | 11,500 | -0.05(-0.90%) |
Aug 02, 2018 | 5.310 | 5.730 | 5.300 | 5.550 | 63,982 | +0.23(+4.32%) |
Aug 01, 2018 | 5.610 | 5.640 | 5.240 | 5.320 | 37,507 | -0.26(-4.66%) |
Jul 31, 2018 | 5.550 | 5.610 | 5.550 | 5.580 | 30,306 | +0.03(+0.54%) |
Jul 30, 2018 | 5.530 | 5.550 | 5.500 | 5.550 | 18,534 | +0.08(+1.46%) |
Jul 27, 2018 | 5.340 | 5.480 | 5.320 | 5.470 | 19,800 | +0.09(+1.67%) |
Jul 26, 2018 | 5.300 | 5.390 | 5.275 | 5.380 | 13,737 | +0.08(+1.51%) |
Jul 25, 2018 | 5.260 | 5.330 | 5.220 | 5.300 | 7,285 | +0.07(+1.34%) |
Jul 24, 2018 | 5.220 | 5.300 | 5.220 | 5.230 | 20,258 | -0.01(-0.19%) |
Jul 23, 2018 | 5.250 | 5.409 | 5.220 | 5.240 | 18,042 | -0.03(-0.57%) |
Jul 20, 2018 | 5.450 | 5.538 | 5.260 | 5.270 | 30,371 | -0.15(-2.77%) |
Jul 19, 2018 | 5.330 | 5.480 | 5.326 | 5.420 | 37,894 | +0.16(+3.04%) |
Jul 18, 2018 | 5.340 | 5.350 | 5.260 | 5.260 | 6,022 | -0.03(-0.57%) |
Jul 17, 2018 | 5.320 | 5.350 | 5.240 | 5.290 | 8,348 | -0.03(-0.56%) |
Jul 16, 2018 | 5.160 | 5.391 | 5.160 | 5.320 | 11,203 | +0.16(+3.10%) |
Jul 13, 2018 | 5.150 | 5.270 | 5.070 | 5.160 | 38,797 | +0.08(+1.67%) |
Jul 12, 2018 | 5.140 | 5.140 | 5.020 | 5.075 | 27,518 | +0.04(+0.69%) |
Jul 11, 2018 | 5.200 | 5.200 | 5.020 | 5.040 | 18,450 | -0.12(-2.33%) |
Jul 10, 2018 | 5.110 | 5.219 | 5.100 | 5.160 | 11,452 | +0.00(+0.00%) |
Jul 09, 2018 | 5.100 | 5.110 | 5.160 | 9,681 | +0.06(+1.18%) | |
Jul 06, 2018 | 5.190 | 5.238 | 5.100 | 5.100 | 10,338 | -0.04(-0.78%) |
Jul 05, 2018 | 5.370 | 5.370 | 5.080 | 5.140 | 13,228 | -0.14(-2.65%) |
Jul 03, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.02(-0.38%) | |
Jul 02, 2018 | 5.530 | 5.629 | 5.240 | 5.300 | 25,747 | -0.25(-4.50%) |
Jun 29, 2018 | 5.440 | 5.550 | 5.440 | 5.550 | 27,138 | +0.10(+1.83%) |
Jun 28, 2018 | 5.400 | 5.450 | 5.350 | 5.450 | 11,897 | +0.01(+0.18%) |
Jun 27, 2018 | 5.390 | 5.460 | 5.370 | 5.440 | 14,271 | +0.09(+1.68%) |
Jun 26, 2018 | 5.330 | 5.700 | 5.310 | 5.350 | 27,404 | +0.02(+0.38%) |
Jun 25, 2018 | 5.120 | 5.340 | 5.063 | 5.330 | 25,718 | +0.24(+4.72%) |
Jun 22, 2018 | 5.200 | 5.200 | 5.090 | 5.090 | 31,001 | -0.03(-0.59%) |
Jun 21, 2018 | 5.140 | 5.150 | 5.000 | 5.120 | 11,702 | -0.04(-0.78%) |
Jun 20, 2018 | 5.160 | 5.190 | 5.060 | 5.160 | 11,910 | +0.04(+0.78%) |
Jun 19, 2018 | 5.030 | 5.200 | 5.000 | 5.120 | 10,053 | +0.10(+1.99%) |
Jun 18, 2018 | 5.350 | 5.380 | 4.971 | 5.020 | 35,538 | -0.44(-8.06%) |
Jun 15, 2018 | 5.420 | 5.400 | 5.460 | 6,101 | +0.04(+0.74%) | |
Jun 14, 2018 | 5.350 | 5.550 | 5.350 | 5.420 | 7,034 | -0.14(-2.52%) |
Jun 13, 2018 | 5.550 | 5.640 | 5.510 | 5.560 | 6,020 | +0.05(+0.91%) |
Jun 12, 2018 | 5.500 | 5.660 | 5.500 | 5.510 | 19,407 | -0.01(-0.10%) |
Jun 11, 2018 | 5.550 | 5.610 | 5.385 | 5.516 | 6,648 | +0.01(+0.10%) |
Jun 08, 2018 | 5.540 | 5.670 | 5.450 | 5.510 | 5,244 | -0.05(-0.90%) |
Jun 07, 2018 | 5.530 | 5.690 | 5.477 | 5.560 | 33,297 | +0.10(+1.83%) |
Jun 06, 2018 | 5.400 | 5.500 | 5.310 | 5.460 | 12,151 | +0.06(+1.11%) |
Jun 05, 2018 | 5.330 | 5.523 | 5.330 | 5.400 | 10,473 | +0.06(+1.12%) |
Jun 04, 2018 | 5.500 | 5.620 | 5.340 | 5.340 | 11,905 | -0.20(-3.61%) |
Jun 01, 2018 | 5.590 | 5.590 | 5.397 | 5.540 | 27,669 | -0.01(-0.18%) |
May 31, 2018 | 5.610 | 5.680 | 5.510 | 5.550 | 10,630 | -0.05(-0.89%) |
May 30, 2018 | 5.564 | 5.690 | 5.530 | 5.600 | 26,887 | +0.00(+0.00%) |
May 29, 2018 | 5.630 | 5.640 | 5.486 | 5.600 | 47,910 | -0.02(-0.36%) |
May 25, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.01(-0.18%) | |
May 24, 2018 | 5.630 | 5.630 | 5.555 | 5.630 | 25,054 | +0.03(+0.54%) |
May 23, 2018 | 5.527 | 5.700 | 5.360 | 5.600 | 58,898 | -0.01(-0.18%) |
May 22, 2018 | 5.620 | 5.720 | 5.540 | 5.610 | 31,568 | -0.02(-0.36%) |
May 21, 2018 | 5.680 | 5.750 | 5.570 | 5.630 | 116,725 | -0.06(-1.05%) |
May 18, 2018 | 5.670 | 5.690 | 5.531 | 5.690 | 77,075 | +0.01(+0.18%) |
May 17, 2018 | 5.640 | 5.730 | 5.600 | 5.680 | 29,020 | +0.05(+0.89%) |
May 16, 2018 | 5.590 | 5.700 | 5.560 | 5.630 | 104,509 | +0.06(+1.08%) |
May 15, 2018 | 5.490 | 5.610 | 5.120 | 5.570 | 36,031 | +0.07(+1.27%) |
May 14, 2018 | 5.500 | 5.590 | 5.450 | 5.500 | 56,788 | +0.00(+0.00%) |
May 11, 2018 | 5.470 | 5.640 | 5.220 | 5.500 | 47,492 | +0.02(+0.36%) |
May 10, 2018 | 5.700 | 5.750 | 4.890 | 5.480 | 121,826 | -0.04(-0.72%) |
May 09, 2018 | 5.420 | 5.740 | 5.380 | 5.520 | 83,481 | +0.14(+2.60%) |
May 08, 2018 | 5.370 | 5.410 | 5.370 | 5.380 | 17,652 | +0.00(+0.00%) |
May 07, 2018 | 5.330 | 5.401 | 5.290 | 5.380 | 28,586 | +0.09(+1.70%) |
May 04, 2018 | 5.300 | 5.430 | 5.280 | 5.290 | 10,197 | +0.01(+0.19%) |
May 03, 2018 | 5.280 | 5.470 | 5.190 | 5.280 | 88,230 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.300 | 5.150 | 5.260 | 72,328 | +0.03(+0.57%) |
May 01, 2018 | 5.100 | 5.250 | 5.100 | 5.230 | 15,147 | +0.15(+2.95%) |
Apr 30, 2018 | 5.190 | 5.340 | 5.080 | 5.080 | 33,288 | -0.10(-1.93%) |
Apr 27, 2018 | 5.050 | 5.190 | 5.020 | 5.180 | 14,190 | +0.17(+3.39%) |
Apr 26, 2018 | 4.950 | 5.100 | 4.950 | 5.010 | 158,872 | +0.03(+0.60%) |
Apr 25, 2018 | 5.000 | 5.000 | 4.900 | 4.980 | 10,868 | +0.03(+0.61%) |
Apr 24, 2018 | 4.600 | 5.010 | 4.600 | 4.950 | 59,095 | +0.45(+10.00%) |
Apr 23, 2018 | 4.600 | 4.600 | 4.426 | 4.500 | 41,878 | -0.07(-1.53%) |
Apr 20, 2018 | 4.890 | 4.920 | 4.400 | 4.570 | 68,993 | -0.30(-6.16%) |
Apr 19, 2018 | 4.930 | 4.940 | 4.800 | 4.870 | 21,522 | -0.01(-0.20%) |
Apr 18, 2018 | 4.970 | 5.010 | 4.860 | 4.880 | 46,233 | -0.07(-1.41%) |
Apr 17, 2018 | 5.000 | 5.100 | 4.940 | 4.950 | 6,855 | -0.03(-0.60%) |
Apr 16, 2018 | 5.040 | 5.150 | 4.906 | 4.980 | 41,368 | -0.07(-1.48%) |
Apr 13, 2018 | 5.060 | 5.100 | 4.950 | 5.055 | 14,491 | +0.04(+0.90%) |
Apr 12, 2018 | 4.970 | 5.100 | 4.970 | 5.010 | 12,834 | +0.04(+0.80%) |
Apr 11, 2018 | 4.900 | 5.100 | 4.900 | 4.970 | 19,388 | -0.05(-1.00%) |
Apr 10, 2018 | 5.010 | 5.050 | 4.874 | 5.020 | 18,599 | +0.12(+2.45%) |
Apr 09, 2018 | 5.050 | 5.140 | 4.820 | 4.900 | 27,141 | -0.11(-2.20%) |
Apr 06, 2018 | 5.010 | 100,524 | +0.03(+0.60%) | |||
Apr 05, 2018 | 4.990 | 5.000 | 4.880 | 4.980 | 29,604 | -0.02(-0.40%) |
Apr 04, 2018 | 4.980 | 5.188 | 4.960 | 5.000 | 21,242 | +0.03(+0.60%) |
Apr 03, 2018 | 4.840 | 5.040 | 4.831 | 4.970 | 25,192 | +0.16(+3.32%) |
Apr 02, 2018 | 4.850 | 5.090 | 4.800 | 4.810 | 21,597 | -0.05(-1.03%) |
Mar 29, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.20(-3.95%) | |
Mar 28, 2018 | 5.360 | 5.422 | 5.000 | 5.060 | 29,406 | -0.28(-5.24%) |
Mar 27, 2018 | 5.310 | 5.475 | 5.250 | 5.340 | 7,180 | +0.02(+0.38%) |
Mar 26, 2018 | 5.530 | 5.530 | 5.264 | 5.320 | 24,087 | -0.14(-2.56%) |
Mar 23, 2018 | 5.550 | 5.640 | 5.430 | 5.460 | 43,163 | -0.11(-1.97%) |
Mar 22, 2018 | 5.145 | 5.670 | 5.145 | 5.570 | 28,761 | -0.06(-1.07%) |
Mar 21, 2018 | 5.505 | 5.700 | 5.501 | 5.630 | 51,095 | -0.07(-1.23%) |
Mar 20, 2018 | 5.700 | 5.700 | 5.570 | 5.700 | 89,812 | +0.01(+0.18%) |
Mar 19, 2018 | 5.500 | 5.690 | 5.171 | 5.690 | 119,222 | +0.19(+3.45%) |
Mar 16, 2018 | 5.470 | 5.570 | 5.450 | 5.500 | 198,216 | +0.02(+0.36%) |
Mar 15, 2018 | 5.700 | 5.750 | 5.250 | 5.480 | 756,902 | +0.13(+2.43%) |
Mar 14, 2018 | 5.180 | 5.350 | 5.130 | 5.350 | 55,120 | +0.16(+3.08%) |
Mar 13, 2018 | 5.270 | 5.270 | 5.153 | 5.190 | 41,715 | -0.02(-0.38%) |
Mar 12, 2018 | 4.880 | 5.260 | 4.850 | 5.210 | 72,995 | +0.33(+6.76%) |
Mar 09, 2018 | 4.870 | 4.890 | 4.810 | 4.880 | 11,283 | +0.01(+0.21%) |
Mar 08, 2018 | 5.050 | 5.099 | 4.780 | 4.870 | 27,717 | -0.20(-3.94%) |
Mar 07, 2018 | 4.930 | 5.090 | 4.930 | 5.070 | 17,267 | +0.07(+1.40%) |
Mar 06, 2018 | 4.910 | 5.060 | 4.770 | 5.000 | 23,320 | -0.07(-1.38%) |
Mar 05, 2018 | 4.860 | 5.070 | 4.700 | 5.070 | 33,457 | +0.23(+4.75%) |
Mar 02, 2018 | 4.780 | 4.850 | 4.650 | 4.840 | 12,776 | +0.05(+1.04%) |