Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.86 | 13.18 | 12.61 | 13.07 | 200,699 | +0.25(+1.95%) |
Jan 30, 2019 | 12.67 | 13.01 | 12.55 | 12.82 | 206,520 | +0.24(+1.91%) |
Jan 29, 2019 | 12.63 | 12.80 | 12.27 | 12.58 | 204,452 | -0.05(-0.40%) |
Jan 28, 2019 | 12.86 | 12.94 | 12.54 | 12.63 | 220,581 | -0.14(-1.10%) |
Jan 25, 2019 | 12.36 | 12.95 | 12.36 | 12.77 | 394,400 | +0.59(+4.84%) |
Jan 24, 2019 | 11.82 | 12.32 | 11.77 | 12.18 | 209,836 | +0.36(+3.05%) |
Jan 23, 2019 | 11.94 | 12.20 | 11.65 | 11.82 | 137,668 | +0.04(+0.34%) |
Jan 22, 2019 | 11.87 | 11.99 | 11.64 | 11.78 | 254,223 | -0.19(-1.59%) |
Jan 18, 2019 | 12.10 | 12.32 | 11.90 | 11.97 | 263,400 | -0.13(-1.07%) |
Jan 17, 2019 | 11.80 | 12.29 | 11.60 | 12.10 | 201,159 | +0.23(+1.94%) |
Jan 16, 2019 | 11.67 | 11.95 | 11.40 | 11.87 | 144,085 | +0.13(+1.11%) |
Jan 15, 2019 | 12.38 | 12.40 | 11.55 | 11.74 | 311,643 | -0.54(-4.40%) |
Jan 14, 2019 | 11.74 | 12.33 | 11.49 | 12.28 | 287,670 | +0.53(+4.51%) |
Jan 11, 2019 | 11.88 | 12.01 | 11.65 | 11.75 | 99,600 | -0.15(-1.26%) |
Jan 10, 2019 | 11.57 | 12.00 | 11.32 | 11.90 | 154,551 | +0.14(+1.19%) |
Jan 09, 2019 | 11.82 | 12.24 | 11.66 | 11.76 | 262,218 | +0.01(+0.09%) |
Jan 08, 2019 | 11.26 | 11.88 | 11.26 | 11.75 | 255,550 | +0.52(+4.63%) |
Jan 07, 2019 | 10.90 | 11.40 | 10.62 | 11.23 | 236,104 | +0.33(+3.03%) |
Jan 04, 2019 | 11.05 | 11.53 | 10.82 | 10.90 | 281,300 | +0.05(+0.46%) |
Jan 03, 2019 | 11.70 | 11.70 | 10.70 | 10.85 | 205,479 | -0.90(-7.66%) |
Jan 02, 2019 | 11.02 | 11.75 | 10.69 | 11.75 | 245,554 | +0.60(+5.38%) |
Dec 31, 2018 | 11.19 | 11.67 | 11.03 | 11.15 | 214,000 | +0.19(+1.73%) |
Dec 28, 2018 | 9.740 | 11.36 | 9.610 | 10.96 | 416,700 | +1.33(+13.81%) |
Dec 27, 2018 | 9.510 | 9.750 | 9.135 | 9.630 | 168,844 | -0.02(-0.21%) |
Dec 26, 2018 | 9.200 | 9.880 | 9.110 | 9.650 | 191,661 | +0.51(+5.58%) |
Dec 24, 2018 | 9.240 | 9.540 | 8.680 | 9.140 | 165,800 | -0.18(-1.93%) |
Dec 21, 2018 | 9.700 | 10.50 | 9.105 | 9.320 | 402,000 | -0.40(-4.12%) |
Dec 20, 2018 | 12.33 | 12.47 | 9.351 | 9.720 | 791,736 | -2.60(-21.10%) |
Dec 19, 2018 | 11.98 | 12.50 | 11.75 | 12.32 | 605,904 | +0.50(+4.23%) |
Dec 18, 2018 | 11.69 | 11.95 | 11.41 | 11.82 | 283,577 | +0.18(+1.55%) |
Dec 17, 2018 | 11.49 | 12.01 | 11.26 | 11.64 | 306,077 | +0.02(+0.17%) |
Dec 14, 2018 | 11.09 | 11.92 | 10.66 | 11.62 | 289,900 | +0.49(+4.40%) |
Dec 13, 2018 | 11.93 | 12.14 | 10.86 | 11.13 | 442,734 | -0.69(-5.84%) |
Dec 12, 2018 | 11.35 | 12.11 | 11.28 | 11.82 | 349,510 | +0.55(+4.88%) |
Dec 11, 2018 | 10.97 | 11.60 | 10.78 | 11.27 | 254,955 | +0.42(+3.87%) |
Dec 10, 2018 | 10.63 | 11.00 | 10.51 | 10.85 | 179,038 | +0.15(+1.40%) |
Dec 07, 2018 | 10.83 | 11.20 | 10.53 | 10.70 | 214,800 | -0.13(-1.20%) |
Dec 06, 2018 | 10.17 | 11.09 | 9.620 | 10.83 | 264,280 | +0.26(+2.46%) |
Dec 04, 2018 | 10.93 | 11.26 | 10.52 | 10.57 | 467,400 | -0.20(-1.86%) |
Dec 03, 2018 | 10.25 | 10.90 | 10.15 | 10.77 | 428,547 | +0.77(+7.70%) |
Nov 30, 2018 | 9.470 | 10.00 | 9.470 | 10.00 | 256,000 | +0.43(+4.49%) |
Nov 29, 2018 | 9.470 | 9.700 | 9.210 | 9.570 | 234,331 | +0.18(+1.92%) |
Nov 28, 2018 | 9.190 | 9.670 | 9.061 | 9.390 | 307,468 | +0.40(+4.45%) |
Nov 27, 2018 | 8.820 | 9.280 | 8.720 | 8.990 | 174,081 | +0.14(+1.58%) |
Nov 26, 2018 | 8.420 | 8.910 | 8.420 | 8.850 | 109,237 | +0.49(+5.86%) |
Nov 23, 2018 | 8.120 | 8.680 | 8.120 | 8.360 | 37,000 | +0.16(+1.95%) |
Nov 21, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.02(-0.24%) | |
Nov 20, 2018 | 8.500 | 8.600 | 8.130 | 8.220 | 157,759 | -0.34(-3.97%) |
Nov 19, 2018 | 8.900 | 9.130 | 8.520 | 8.560 | 207,178 | -0.32(-3.60%) |
Nov 16, 2018 | 8.610 | 9.070 | 8.610 | 8.880 | 98,000 | +0.04(+0.45%) |
Nov 15, 2018 | 8.830 | 9.205 | 8.760 | 8.840 | 131,733 | +0.08(+0.91%) |
Nov 14, 2018 | 9.800 | 9.800 | 8.520 | 8.760 | 260,114 | -0.96(-9.88%) |
Nov 13, 2018 | 9.350 | 9.890 | 8.950 | 9.720 | 278,155 | +0.37(+3.96%) |
Nov 12, 2018 | 9.180 | 9.700 | 8.630 | 9.350 | 195,814 | +0.18(+1.96%) |
Nov 09, 2018 | 9.410 | 9.690 | 9.160 | 9.170 | 390,200 | -0.31(-3.27%) |
Nov 08, 2018 | 9.280 | 9.610 | 8.810 | 9.480 | 440,509 | +0.13(+1.39%) |
Nov 07, 2018 | 7.650 | 9.680 | 7.587 | 9.350 | 1,096,490 | +1.81(+24.01%) |
Nov 06, 2018 | 7.550 | 7.810 | 7.340 | 7.540 | 120,127 | -0.01(-0.13%) |
Nov 05, 2018 | 7.840 | 8.180 | 7.510 | 7.550 | 103,938 | -0.30(-3.82%) |
Nov 02, 2018 | 7.830 | 8.050 | 7.500 | 7.850 | 528,600 | +0.30(+3.97%) |
Nov 01, 2018 | 6.300 | 7.780 | 6.100 | 7.550 | 675,528 | +1.56(+26.04%) |
Oct 31, 2018 | 6.070 | 6.090 | 5.890 | 5.990 | 73,683 | -0.08(-1.32%) |
Oct 30, 2018 | 5.920 | 6.100 | 5.775 | 6.070 | 45,066 | +0.15(+2.53%) |
Oct 29, 2018 | 6.110 | 6.130 | 5.825 | 5.920 | 140,885 | -0.14(-2.31%) |
Oct 26, 2018 | 6.050 | 6.130 | 5.835 | 6.060 | 104,900 | -0.01(-0.16%) |
Oct 25, 2018 | 6.130 | 6.270 | 6.040 | 6.070 | 37,303 | +0.06(+1.00%) |
Oct 24, 2018 | 6.210 | 6.280 | 5.990 | 6.010 | 61,808 | -0.26(-4.15%) |
Oct 23, 2018 | 6.210 | 6.315 | 6.110 | 6.270 | 67,391 | -0.05(-0.79%) |
Oct 22, 2018 | 6.880 | 6.900 | 6.250 | 6.320 | 122,399 | -0.47(-6.92%) |
Oct 19, 2018 | 6.770 | 6.860 | 6.700 | 6.790 | 59,300 | +0.03(+0.44%) |
Oct 18, 2018 | 6.650 | 6.930 | 6.623 | 6.760 | 63,994 | +0.10(+1.50%) |
Oct 17, 2018 | 6.480 | 6.820 | 6.480 | 6.660 | 62,801 | +0.14(+2.15%) |
Oct 16, 2018 | 6.560 | 6.760 | 6.450 | 6.520 | 41,796 | -0.01(-0.15%) |
Oct 15, 2018 | 6.300 | 6.590 | 6.295 | 6.530 | 36,608 | +0.24(+3.82%) |
Oct 12, 2018 | 6.260 | 6.500 | 6.210 | 6.290 | 30,900 | +0.09(+1.45%) |
Oct 11, 2018 | 6.430 | 6.510 | 6.190 | 6.200 | 73,481 | -0.24(-3.73%) |
Oct 10, 2018 | 6.830 | 6.970 | 6.370 | 6.440 | 203,580 | -0.42(-6.12%) |
Oct 09, 2018 | 6.850 | 7.010 | 6.670 | 6.860 | 34,891 | -0.01(-0.15%) |
Oct 08, 2018 | 7.070 | 7.110 | 6.785 | 6.870 | 81,845 | -0.19(-2.69%) |
Oct 05, 2018 | 7.050 | 7.280 | 6.980 | 7.060 | 149,600 | +0.05(+0.71%) |
Oct 04, 2018 | 7.000 | 7.079 | 6.930 | 7.010 | 90,848 | +0.01(+0.14%) |
Oct 03, 2018 | 6.800 | 7.101 | 6.800 | 7.000 | 62,430 | +0.20(+2.94%) |
Oct 02, 2018 | 6.840 | 6.840 | 6.730 | 6.800 | 61,735 | -0.05(-0.73%) |
Oct 01, 2018 | 7.000 | 7.020 | 6.820 | 6.850 | 42,553 | -0.10(-1.44%) |
Sep 28, 2018 | 7.000 | 7.020 | 6.800 | 6.950 | 138,500 | -0.07(-1.00%) |
Sep 27, 2018 | 6.910 | 7.030 | 6.725 | 7.020 | 132,536 | +0.10(+1.45%) |
Sep 26, 2018 | 6.600 | 7.130 | 6.570 | 6.920 | 145,461 | +0.32(+4.85%) |
Sep 25, 2018 | 6.390 | 6.710 | 6.320 | 6.600 | 154,779 | +0.27(+4.27%) |
Sep 24, 2018 | 6.430 | 6.565 | 6.260 | 6.330 | 131,422 | -0.25(-3.80%) |
Sep 21, 2018 | 7.210 | 7.210 | 6.455 | 6.580 | 184,900 | -0.75(-10.23%) |
Sep 20, 2018 | 6.320 | 7.350 | 6.250 | 7.330 | 167,761 | +1.02(+16.16%) |
Sep 19, 2018 | 6.340 | 6.590 | 6.181 | 6.310 | 131,490 | -0.08(-1.25%) |
Sep 18, 2018 | 6.450 | 6.490 | 6.380 | 6.390 | 57,367 | -0.08(-1.24%) |
Sep 17, 2018 | 6.500 | 6.700 | 6.430 | 6.470 | 67,652 | -0.06(-0.92%) |
Sep 14, 2018 | 6.590 | 6.600 | 6.450 | 6.530 | 80,800 | -0.02(-0.31%) |
Sep 13, 2018 | 6.420 | 6.700 | 6.200 | 6.550 | 201,694 | +0.55(+9.17%) |
Sep 12, 2018 | 5.700 | 6.090 | 5.700 | 6.000 | 83,486 | +0.28(+4.90%) |
Sep 11, 2018 | 5.580 | 5.810 | 5.520 | 5.720 | 99,166 | +0.11(+1.96%) |
Sep 10, 2018 | 5.660 | 5.770 | 5.560 | 5.610 | 85,026 | -0.03(-0.53%) |
Sep 07, 2018 | 5.760 | 5.890 | 5.550 | 5.640 | 72,800 | -0.11(-1.91%) |
Sep 06, 2018 | 5.790 | 5.990 | 5.580 | 5.750 | 100,200 | -0.03(-0.52%) |
Sep 05, 2018 | 5.950 | 6.109 | 5.660 | 5.780 | 122,056 | -0.21(-3.51%) |
Sep 04, 2018 | 6.200 | 6.200 | 5.940 | 5.990 | 83,753 | -0.11(-1.80%) |
Aug 31, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.29(-4.54%) | |
Aug 30, 2018 | 6.500 | 6.500 | 6.370 | 6.390 | 31,973 | -0.09(-1.39%) |
Aug 29, 2018 | 6.500 | 6.590 | 6.401 | 6.480 | 58,458 | +0.02(+0.31%) |
Aug 28, 2018 | 6.410 | 6.630 | 6.100 | 6.460 | 48,290 | +0.05(+0.78%) |
Aug 27, 2018 | 6.450 | 6.530 | 6.400 | 6.410 | 37,125 | -0.01(-0.16%) |
Aug 24, 2018 | 6.450 | 6.690 | 6.420 | 6.420 | 61,000 | +0.00(+0.00%) |
Aug 23, 2018 | 6.430 | 6.470 | 6.330 | 6.420 | 55,825 | -0.01(-0.16%) |
Aug 22, 2018 | 6.390 | 6.489 | 6.350 | 6.430 | 40,672 | +0.05(+0.78%) |
Aug 21, 2018 | 6.170 | 6.400 | 6.090 | 6.380 | 76,004 | +0.20(+3.24%) |
Aug 20, 2018 | 6.110 | 6.250 | 6.060 | 6.180 | 61,923 | +0.12(+1.98%) |
Aug 17, 2018 | 6.030 | 6.090 | 5.940 | 6.060 | 51,100 | +0.03(+0.50%) |
Aug 16, 2018 | 6.050 | 6.190 | 5.870 | 6.030 | 183,597 | -0.17(-2.74%) |
Aug 15, 2018 | 6.210 | 6.300 | 6.050 | 6.200 | 67,245 | +0.00(+0.00%) |
Aug 14, 2018 | 6.350 | 6.350 | 6.070 | 6.200 | 116,812 | -0.15(-2.36%) |
Aug 13, 2018 | 6.390 | 6.450 | 6.300 | 6.350 | 187,086 | -0.01(-0.16%) |
Aug 10, 2018 | 6.450 | 6.530 | 6.300 | 6.360 | 88,800 | -0.09(-1.40%) |
Aug 09, 2018 | 6.300 | 6.540 | 6.300 | 6.450 | 104,327 | +0.14(+2.22%) |
Aug 08, 2018 | 6.300 | 6.430 | 6.180 | 6.310 | 136,733 | +0.01(+0.16%) |
Aug 07, 2018 | 5.810 | 6.460 | 5.750 | 6.300 | 456,468 | +0.52(+9.00%) |
Aug 06, 2018 | 5.710 | 5.880 | 5.590 | 5.780 | 125,949 | +0.08(+1.40%) |
Aug 03, 2018 | 5.770 | 5.850 | 5.630 | 5.700 | 125,900 | -0.04(-0.70%) |
Aug 02, 2018 | 5.720 | 5.850 | 5.650 | 5.740 | 190,626 | -0.06(-1.03%) |
Aug 01, 2018 | 5.220 | 5.910 | 5.220 | 5.800 | 498,371 | +0.62(+11.97%) |
Jul 31, 2018 | 5.070 | 5.210 | 5.070 | 5.180 | 101,089 | +0.11(+2.17%) |
Jul 30, 2018 | 5.020 | 5.130 | 5.020 | 5.070 | 82,598 | +0.04(+0.80%) |
Jul 27, 2018 | 5.060 | 5.070 | 4.920 | 5.030 | 141,200 | -0.02(-0.40%) |
Jul 26, 2018 | 4.930 | 5.080 | 4.930 | 5.050 | 112,994 | +0.11(+2.23%) |
Jul 25, 2018 | 4.940 | 5.021 | 4.850 | 4.940 | 108,382 | +0.01(+0.20%) |
Jul 24, 2018 | 5.100 | 5.192 | 4.900 | 4.930 | 231,789 | -0.14(-2.76%) |
Jul 23, 2018 | 5.100 | 5.150 | 5.010 | 5.070 | 194,775 | -0.05(-0.98%) |
Jul 20, 2018 | 5.230 | 5.230 | 5.050 | 5.120 | 114,685 | -0.10(-1.92%) |
Jul 19, 2018 | 5.110 | 5.288 | 5.090 | 5.220 | 159,156 | +0.08(+1.56%) |
Jul 18, 2018 | 5.040 | 5.200 | 4.930 | 5.140 | 434,024 | +0.24(+4.90%) |
Jul 17, 2018 | 4.950 | 5.010 | 4.844 | 4.900 | 298,833 | -0.04(-0.81%) |
Jul 16, 2018 | 5.060 | 5.140 | 4.900 | 4.940 | 173,636 | -0.15(-2.95%) |
Jul 13, 2018 | 5.000 | 5.150 | 4.990 | 5.090 | 138,608 | +0.09(+1.80%) |
Jul 12, 2018 | 5.110 | 5.160 | 5.000 | 5.000 | 174,222 | -0.07(-1.38%) |
Jul 11, 2018 | 5.320 | 5.320 | 5.000 | 5.070 | 491,914 | -0.25(-4.70%) |
Jul 10, 2018 | 5.240 | 5.406 | 5.240 | 5.320 | 328,195 | +0.10(+1.92%) |
Jul 09, 2018 | 5.580 | 5.950 | 5.160 | 5.220 | 871,468 | -0.53(-9.22%) |
Jul 06, 2018 | 5.890 | 5.960 | 5.650 | 5.750 | 367,556 | -0.20(-3.36%) |
Jul 05, 2018 | 6.440 | 6.440 | 5.810 | 5.950 | 921,371 | -1.11(-15.72%) |
Jul 03, 2018 | 7.060 | 7.060 | 7.060 | 0 | -0.33(-4.47%) | |
Jul 02, 2018 | 6.980 | 7.390 | 6.950 | 7.390 | 154,068 | +0.39(+5.57%) |
Jun 29, 2018 | 7.200 | 7.330 | 6.910 | 7.000 | 137,468 | -0.22(-3.05%) |
Jun 28, 2018 | 7.320 | 7.390 | 7.150 | 7.220 | 101,694 | -0.09(-1.23%) |
Jun 27, 2018 | 7.780 | 8.030 | 7.250 | 7.310 | 202,853 | -0.43(-5.56%) |
Jun 26, 2018 | 7.640 | 7.840 | 7.470 | 7.740 | 124,664 | +0.12(+1.57%) |
Jun 25, 2018 | 7.710 | 7.870 | 7.431 | 7.620 | 156,096 | -0.07(-0.91%) |
Jun 22, 2018 | 7.090 | 7.740 | 7.080 | 7.690 | 336,857 | +0.61(+8.62%) |
Jun 21, 2018 | 7.150 | 7.247 | 6.960 | 7.080 | 86,573 | -0.04(-0.56%) |
Jun 20, 2018 | 6.830 | 7.150 | 6.810 | 7.120 | 174,037 | +0.31(+4.55%) |
Jun 19, 2018 | 6.760 | 6.880 | 6.720 | 6.810 | 59,282 | -0.08(-1.16%) |
Jun 18, 2018 | 6.850 | 6.900 | 6.740 | 6.890 | 91,199 | -0.01(-0.14%) |
Jun 15, 2018 | 6.900 | 6.630 | 6.900 | 80,641 | +0.27(+4.07%) | |
Jun 14, 2018 | 6.650 | 6.670 | 6.445 | 6.630 | 106,243 | -0.02(-0.30%) |
Jun 13, 2018 | 6.610 | 6.740 | 6.540 | 6.650 | 63,825 | +0.00(+0.00%) |
Jun 12, 2018 | 6.570 | 6.790 | 6.570 | 6.650 | 119,759 | +0.11(+1.68%) |
Jun 11, 2018 | 6.350 | 6.680 | 6.310 | 6.540 | 129,440 | +0.18(+2.83%) |
Jun 08, 2018 | 6.410 | 6.580 | 6.200 | 6.360 | 318,528 | -0.12(-1.85%) |
Jun 07, 2018 | 6.250 | 6.530 | 5.310 | 6.480 | 759,555 | -0.52(-7.43%) |
Jun 06, 2018 | 6.960 | 7.020 | 6.848 | 7.000 | 116,589 | +0.06(+0.86%) |
Jun 05, 2018 | 6.940 | 7.050 | 6.880 | 6.940 | 77,368 | +0.02(+0.29%) |
Jun 04, 2018 | 6.750 | 7.060 | 6.630 | 6.920 | 103,067 | +0.20(+2.98%) |
Jun 01, 2018 | 7.000 | 7.052 | 6.580 | 6.720 | 105,939 | -0.24(-3.45%) |
May 31, 2018 | 7.000 | 7.139 | 6.820 | 6.960 | 195,715 | +0.04(+0.58%) |
May 30, 2018 | 6.500 | 6.980 | 6.500 | 6.920 | 169,831 | +0.63(+10.02%) |
May 29, 2018 | 6.380 | 6.445 | 6.125 | 6.290 | 121,227 | -0.16(-2.48%) |
May 25, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.22(-3.30%) | |
May 24, 2018 | 6.790 | 6.890 | 6.570 | 6.670 | 95,079 | -0.17(-2.49%) |
May 23, 2018 | 6.800 | 6.929 | 6.670 | 6.840 | 69,504 | +0.02(+0.29%) |
May 22, 2018 | 6.710 | 6.900 | 6.710 | 6.820 | 103,094 | +0.11(+1.64%) |
May 21, 2018 | 6.710 | 6.820 | 6.560 | 6.710 | 50,016 | +0.00(+0.00%) |
May 18, 2018 | 6.710 | 6.825 | 6.650 | 6.710 | 57,747 | +0.01(+0.15%) |
May 17, 2018 | 6.800 | 6.947 | 6.660 | 6.700 | 47,420 | -0.09(-1.33%) |
May 16, 2018 | 6.810 | 7.050 | 6.760 | 6.790 | 117,194 | +0.06(+0.89%) |
May 15, 2018 | 6.740 | 6.940 | 6.700 | 6.730 | 81,973 | -0.15(-2.18%) |
May 14, 2018 | 6.820 | 7.150 | 6.700 | 6.880 | 109,380 | -0.01(-0.15%) |
May 11, 2018 | 7.000 | 7.139 | 6.860 | 6.890 | 98,564 | -0.10(-1.43%) |
May 10, 2018 | 6.380 | 6.990 | 6.370 | 6.990 | 231,317 | +0.61(+9.56%) |
May 09, 2018 | 6.340 | 6.434 | 6.280 | 6.380 | 63,358 | +0.06(+0.95%) |
May 08, 2018 | 6.170 | 6.396 | 6.170 | 6.320 | 96,812 | +0.14(+2.27%) |
May 07, 2018 | 6.130 | 6.250 | 6.090 | 6.180 | 55,565 | +0.12(+1.98%) |
May 04, 2018 | 5.960 | 6.155 | 5.950 | 6.060 | 91,739 | +0.04(+0.66%) |
May 03, 2018 | 6.140 | 6.290 | 6.000 | 6.020 | 55,246 | -0.13(-2.11%) |
May 02, 2018 | 5.970 | 6.200 | 5.950 | 6.150 | 97,046 | +0.17(+2.84%) |
May 01, 2018 | 5.890 | 5.990 | 5.780 | 5.980 | 67,212 | +0.08(+1.36%) |
Apr 30, 2018 | 5.960 | 5.960 | 5.750 | 5.900 | 67,587 | -0.02(-0.34%) |
Apr 27, 2018 | 6.050 | 6.240 | 5.870 | 5.920 | 63,131 | -0.12(-1.99%) |
Apr 26, 2018 | 6.140 | 6.140 | 5.916 | 6.040 | 67,300 | -0.04(-0.66%) |
Apr 25, 2018 | 6.090 | 6.110 | 5.930 | 6.080 | 100,266 | +0.00(+0.00%) |
Apr 24, 2018 | 6.300 | 6.330 | 5.880 | 6.080 | 178,306 | -0.17(-2.72%) |
Apr 23, 2018 | 6.300 | 6.422 | 6.200 | 6.250 | 72,090 | -0.07(-1.11%) |
Apr 20, 2018 | 6.520 | 6.520 | 6.250 | 6.320 | 105,958 | -0.19(-2.92%) |
Apr 19, 2018 | 6.380 | 6.600 | 6.340 | 6.510 | 244,463 | +0.14(+2.20%) |
Apr 18, 2018 | 6.200 | 6.420 | 6.070 | 6.370 | 194,846 | +0.18(+2.91%) |
Apr 17, 2018 | 6.100 | 6.240 | 6.040 | 6.190 | 74,237 | +0.11(+1.81%) |
Apr 16, 2018 | 6.440 | 6.490 | 6.030 | 6.080 | 166,370 | -0.24(-3.80%) |
Apr 13, 2018 | 6.160 | 6.445 | 6.020 | 6.320 | 251,088 | +0.16(+2.60%) |
Apr 12, 2018 | 6.050 | 6.230 | 5.980 | 6.160 | 53,373 | +0.12(+1.99%) |
Apr 11, 2018 | 6.020 | 6.260 | 5.994 | 6.040 | 183,788 | +0.02(+0.33%) |
Apr 10, 2018 | 5.970 | 6.150 | 5.970 | 6.020 | 85,207 | +0.09(+1.52%) |
Apr 09, 2018 | 5.930 | 5.969 | 5.770 | 5.930 | 235,839 | +0.08(+1.37%) |
Apr 06, 2018 | 6.190 | 6.270 | 5.810 | 5.850 | 130,951 | -0.34(-5.49%) |
Apr 05, 2018 | 5.970 | 6.200 | 5.970 | 6.190 | 136,714 | +0.26(+4.38%) |
Apr 04, 2018 | 5.690 | 6.040 | 5.650 | 5.930 | 107,108 | +0.13(+2.24%) |
Apr 03, 2018 | 5.610 | 5.910 | 5.550 | 5.800 | 98,408 | +0.20(+3.57%) |
Apr 02, 2018 | 5.820 | 5.820 | 5.500 | 5.600 | 91,353 | -0.22(-3.78%) |
Mar 29, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.43(+7.98%) | |
Mar 28, 2018 | 5.580 | 5.580 | 5.270 | 5.390 | 196,848 | -0.12(-2.18%) |
Mar 27, 2018 | 5.600 | 5.750 | 5.360 | 5.510 | 168,459 | -0.03(-0.54%) |
Mar 26, 2018 | 5.680 | 5.680 | 5.310 | 5.540 | 170,709 | -0.03(-0.54%) |
Mar 23, 2018 | 5.770 | 5.810 | 5.530 | 5.570 | 207,574 | -0.19(-3.30%) |
Mar 22, 2018 | 5.970 | 6.000 | 5.701 | 5.760 | 181,069 | -0.24(-4.00%) |
Mar 21, 2018 | 6.130 | 6.320 | 5.850 | 6.000 | 148,116 | -0.11(-1.80%) |
Mar 20, 2018 | 6.200 | 6.510 | 5.970 | 6.110 | 346,067 | -0.07(-1.13%) |
Mar 19, 2018 | 6.200 | 6.200 | 5.830 | 6.180 | 199,955 | +0.05(+0.82%) |
Mar 16, 2018 | 5.490 | 6.200 | 5.470 | 6.130 | 389,205 | +0.60(+10.85%) |
Mar 15, 2018 | 5.520 | 5.550 | 5.400 | 5.530 | 67,162 | +0.01(+0.18%) |
Mar 14, 2018 | 5.710 | 5.849 | 5.470 | 5.520 | 147,392 | -0.19(-3.33%) |
Mar 13, 2018 | 5.690 | 5.950 | 5.580 | 5.710 | 141,666 | -0.03(-0.52%) |
Mar 12, 2018 | 5.110 | 6.070 | 5.110 | 5.740 | 384,051 | +0.68(+13.44%) |
Mar 09, 2018 | 5.070 | 5.080 | 4.980 | 5.060 | 93,257 | +0.02(+0.40%) |
Mar 08, 2018 | 5.170 | 5.170 | 4.960 | 5.040 | 79,294 | -0.09(-1.75%) |
Mar 07, 2018 | 5.090 | 5.220 | 4.860 | 5.130 | 173,940 | -0.02(-0.39%) |
Mar 06, 2018 | 5.270 | 5.270 | 5.050 | 5.150 | 52,022 | -0.07(-1.34%) |
Mar 05, 2018 | 4.870 | 5.270 | 4.800 | 5.220 | 188,804 | +0.35(+7.19%) |
Mar 02, 2018 | 4.700 | 4.970 | 4.670 | 4.870 | 103,394 | +0.05(+1.04%) |
Mar 01, 2018 | 4.740 | 5.090 | 4.610 | 4.820 | 170,041 | +0.09(+1.90%) |
Feb 28, 2018 | 4.900 | 4.920 | 4.720 | 4.730 | 55,994 | -0.17(-3.47%) |
Feb 27, 2018 | 4.910 | 4.980 | 4.720 | 4.900 | 163,287 | +0.01(+0.20%) |
Feb 26, 2018 | 5.060 | 5.090 | 4.860 | 4.890 | 98,615 | -0.13(-2.59%) |
Feb 23, 2018 | 4.780 | 5.100 | 4.735 | 5.020 | 83,652 | +0.26(+5.46%) |
Feb 22, 2018 | 4.760 | 83,732 | -0.09(-1.86%) | |||
Feb 21, 2018 | 4.780 | 5.130 | 4.780 | 4.850 | 183,415 | +0.14(+2.97%) |
Feb 20, 2018 | 4.610 | 4.730 | 4.580 | 4.710 | 82,091 | +0.10(+2.17%) |
Feb 16, 2018 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) | |
Feb 15, 2018 | 4.680 | 4.720 | 4.520 | 4.680 | 79,073 | +0.00(+0.00%) |
Feb 14, 2018 | 4.600 | 4.780 | 4.550 | 4.680 | 97,640 | +0.08(+1.74%) |
Feb 13, 2018 | 4.590 | 4.630 | 4.429 | 4.600 | 227,361 | +0.00(+0.00%) |
Feb 12, 2018 | 4.750 | 4.750 | 4.460 | 4.600 | 196,974 | +0.21(+4.78%) |
Feb 09, 2018 | 4.570 | 4.735 | 4.390 | 4.390 | 235,690 | -0.12(-2.66%) |
Feb 08, 2018 | 4.860 | 4.889 | 4.440 | 4.510 | 198,974 | -0.37(-7.49%) |
Feb 07, 2018 | 4.620 | 4.910 | 4.610 | 4.875 | 254,477 | +0.32(+6.91%) |
Feb 06, 2018 | 4.890 | 4.970 | 4.250 | 4.560 | 710,935 | -0.58(-11.28%) |
Feb 05, 2018 | 5.130 | 5.230 | 5.100 | 5.140 | 147,809 | -0.03(-0.58%) |
Feb 02, 2018 | 5.330 | 5.380 | 5.120 | 5.170 | 201,193 | -0.17(-3.18%) |