Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.723 | 7.822 | 7.411 | 7.778 | 47,058 | +0.00(+0.06%) |
Jan 30, 2019 | 7.669 | 7.867 | 7.493 | 7.773 | 55,868 | +0.14(+1.88%) |
Jan 29, 2019 | 7.683 | 7.764 | 7.609 | 7.629 | 63,871 | -0.11(-1.41%) |
Jan 28, 2019 | 7.921 | 7.921 | 7.723 | 7.738 | 49,098 | -0.21(-2.68%) |
Jan 25, 2019 | 7.921 | 8.020 | 7.698 | 7.951 | 64,233 | +0.00(+0.06%) |
Jan 24, 2019 | 7.510 | 7.946 | 7.476 | 7.946 | 72,971 | +0.43(+5.73%) |
Jan 23, 2019 | 7.837 | 7.837 | 7.048 | 7.515 | 83,796 | -0.29(-3.74%) |
Jan 22, 2019 | 8.268 | 8.268 | 7.802 | 7.807 | 55,753 | -0.47(-5.63%) |
Jan 18, 2019 | 8.129 | 8.327 | 8.124 | 8.273 | 112,509 | +0.20(+2.45%) |
Jan 17, 2019 | 7.976 | 8.203 | 7.976 | 8.075 | 30,145 | +0.06(+0.74%) |
Jan 16, 2019 | 8.089 | 8.199 | 7.966 | 8.015 | 46,086 | -0.04(-0.55%) |
Jan 15, 2019 | 7.753 | 8.094 | 7.631 | 8.060 | 63,702 | +0.31(+4.03%) |
Jan 14, 2019 | 7.896 | 7.946 | 7.748 | 7.748 | 43,381 | -0.15(-1.88%) |
Jan 11, 2019 | 7.575 | 8.045 | 7.575 | 7.896 | 120,589 | +0.32(+4.18%) |
Jan 10, 2019 | 7.480 | 7.654 | 7.441 | 7.580 | 57,890 | +0.16(+2.20%) |
Jan 09, 2019 | 7.426 | 7.560 | 7.342 | 7.416 | 63,356 | -0.01(-0.13%) |
Jan 08, 2019 | 7.381 | 7.664 | 7.258 | 7.426 | 72,347 | +0.04(+0.54%) |
Jan 07, 2019 | 7.342 | 7.641 | 7.198 | 7.386 | 71,777 | +0.04(+0.54%) |
Jan 04, 2019 | 7.332 | 7.671 | 7.079 | 7.347 | 83,422 | +0.11(+1.57%) |
Jan 03, 2019 | 7.599 | 7.654 | 7.183 | 7.233 | 54,119 | -0.45(-5.86%) |
Jan 02, 2019 | 7.664 | 7.872 | 7.476 | 7.683 | 83,707 | -0.11(-1.46%) |
Dec 31, 2018 | 7.584 | 7.817 | 7.327 | 7.797 | 60,799 | +0.19(+2.47%) |
Dec 28, 2018 | 7.476 | 7.891 | 7.386 | 7.609 | 81,200 | +0.14(+1.92%) |
Dec 27, 2018 | 7.154 | 7.545 | 7.154 | 7.466 | 81,586 | -0.08(-1.05%) |
Dec 26, 2018 | 6.956 | 7.891 | 6.946 | 7.545 | 63,395 | +0.68(+9.96%) |
Dec 24, 2018 | 6.901 | 7.273 | 6.837 | 6.862 | 56,759 | -0.14(-2.05%) |
Dec 21, 2018 | 7.060 | 7.327 | 6.817 | 7.005 | 206,233 | -0.05(-0.70%) |
Dec 20, 2018 | 7.431 | 7.594 | 6.980 | 7.055 | 155,119 | -0.37(-5.00%) |
Dec 19, 2018 | 7.688 | 7.847 | 7.103 | 7.426 | 101,747 | -0.26(-3.41%) |
Dec 18, 2018 | 7.441 | 7.990 | 7.441 | 7.688 | 129,381 | +0.21(+2.85%) |
Dec 17, 2018 | 7.575 | 7.768 | 7.406 | 7.476 | 74,987 | -0.13(-1.69%) |
Dec 14, 2018 | 7.683 | 7.802 | 7.550 | 7.604 | 37,772 | -0.19(-2.48%) |
Dec 13, 2018 | 7.976 | 8.020 | 7.773 | 7.797 | 30,698 | -0.18(-2.23%) |
Dec 12, 2018 | 8.015 | 8.290 | 7.867 | 7.976 | 38,307 | -0.04(-0.56%) |
Dec 11, 2018 | 7.634 | 8.223 | 7.575 | 8.020 | 51,015 | +0.06(+0.75%) |
Dec 10, 2018 | 7.877 | 7.961 | 7.575 | 7.961 | 63,318 | +0.08(+1.01%) |
Dec 07, 2018 | 8.035 | 8.188 | 7.782 | 7.881 | 35,752 | -0.16(-1.97%) |
Dec 06, 2018 | 7.966 | 8.278 | 7.956 | 8.040 | 34,526 | +0.00(+0.06%) |
Dec 04, 2018 | 8.312 | 8.451 | 7.921 | 8.035 | 31,914 | -0.23(-2.81%) |
Dec 03, 2018 | 8.312 | 8.312 | 7.951 | 8.268 | 45,434 | +0.08(+0.97%) |
Nov 30, 2018 | 8.149 | 8.278 | 7.961 | 8.188 | 40,196 | +0.04(+0.55%) |
Nov 29, 2018 | 8.080 | 8.248 | 8.005 | 8.144 | 24,849 | +0.06(+0.73%) |
Nov 28, 2018 | 7.990 | 8.129 | 7.886 | 8.084 | 54,996 | +0.13(+1.68%) |
Nov 27, 2018 | 7.852 | 8.035 | 7.852 | 7.951 | 31,611 | +0.01(+0.19%) |
Nov 26, 2018 | 8.040 | 8.040 | 7.790 | 7.936 | 68,774 | -0.11(-1.35%) |
Nov 23, 2018 | 7.857 | 8.540 | 7.857 | 8.045 | 19,189 | +0.07(+0.87%) |
Nov 21, 2018 | 7.976 | 7.976 | 7.976 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 8.268 | 8.398 | 7.896 | 7.961 | 63,762 | -0.34(-4.06%) |
Nov 19, 2018 | 8.500 | 8.500 | 8.233 | 8.297 | 66,986 | -0.17(-2.05%) |
Nov 16, 2018 | 8.273 | 8.555 | 8.040 | 8.471 | 91,098 | +0.14(+1.66%) |
Nov 15, 2018 | 8.233 | 8.394 | 8.233 | 8.332 | 61,460 | +0.06(+0.78%) |
Nov 14, 2018 | 8.396 | 8.396 | 8.130 | 8.268 | 96,677 | -0.07(-0.89%) |
Nov 13, 2018 | 8.490 | 8.490 | 8.218 | 8.342 | 148,775 | -0.06(-0.71%) |
Nov 12, 2018 | 8.589 | 8.589 | 8.322 | 8.401 | 123,681 | -0.17(-2.02%) |
Nov 09, 2018 | 8.540 | 8.639 | 7.995 | 8.575 | 83,220 | -0.03(-0.35%) |
Nov 08, 2018 | 8.391 | 8.669 | 8.258 | 8.604 | 137,273 | +0.28(+3.33%) |
Nov 07, 2018 | 8.456 | 8.783 | 8.040 | 8.327 | 156,147 | -0.09(-1.06%) |
Nov 06, 2018 | 7.748 | 8.471 | 7.748 | 8.416 | 239,154 | +0.63(+8.07%) |
Nov 05, 2018 | 7.674 | 7.847 | 7.446 | 7.787 | 139,802 | +0.33(+4.45%) |
Nov 02, 2018 | 7.134 | 7.594 | 7.079 | 7.456 | 105,641 | +0.32(+4.44%) |
Nov 01, 2018 | 6.976 | 7.151 | 6.971 | 7.139 | 68,784 | +0.17(+2.49%) |
Oct 31, 2018 | 6.990 | 7.178 | 6.906 | 6.966 | 95,122 | +0.06(+0.93%) |
Oct 30, 2018 | 6.827 | 7.015 | 6.773 | 6.901 | 85,297 | +0.09(+1.38%) |
Oct 29, 2018 | 6.857 | 6.958 | 6.693 | 6.807 | 86,856 | +0.03(+0.44%) |
Oct 26, 2018 | 6.832 | 6.990 | 6.726 | 6.777 | 59,991 | -0.18(-2.63%) |
Oct 25, 2018 | 6.852 | 7.035 | 6.827 | 6.961 | 65,774 | +0.15(+2.25%) |
Oct 24, 2018 | 7.089 | 7.139 | 6.787 | 6.807 | 85,592 | -0.24(-3.44%) |
Oct 23, 2018 | 6.842 | 7.154 | 6.705 | 7.050 | 85,634 | +0.12(+1.71%) |
Oct 22, 2018 | 6.867 | 7.060 | 6.867 | 6.931 | 61,264 | +0.06(+0.86%) |
Oct 19, 2018 | 6.906 | 7.094 | 6.827 | 6.872 | 74,535 | -0.04(-0.64%) |
Oct 18, 2018 | 6.896 | 6.956 | 6.748 | 6.916 | 66,338 | -0.01(-0.21%) |
Oct 17, 2018 | 7.050 | 7.050 | 6.798 | 6.931 | 121,651 | -0.04(-0.64%) |
Oct 16, 2018 | 6.782 | 7.075 | 6.609 | 6.976 | 70,487 | +0.23(+3.45%) |
Oct 15, 2018 | 6.505 | 6.792 | 6.456 | 6.743 | 72,599 | +0.25(+3.81%) |
Oct 12, 2018 | 6.693 | 6.936 | 6.401 | 6.495 | 132,102 | -0.13(-1.94%) |
Oct 11, 2018 | 6.877 | 7.025 | 6.599 | 6.624 | 103,743 | -0.27(-3.88%) |
Oct 10, 2018 | 7.203 | 7.218 | 6.872 | 6.891 | 96,374 | -0.31(-4.33%) |
Oct 09, 2018 | 7.094 | 7.233 | 7.065 | 7.203 | 36,736 | +0.12(+1.68%) |
Oct 08, 2018 | 7.055 | 7.154 | 7.015 | 7.084 | 51,487 | +0.00(+0.07%) |
Oct 05, 2018 | 7.208 | 7.208 | 6.976 | 7.079 | 85,038 | -0.12(-1.72%) |
Oct 04, 2018 | 7.282 | 7.287 | 7.183 | 7.203 | 44,670 | -0.10(-1.42%) |
Oct 03, 2018 | 7.278 | 7.352 | 7.253 | 7.307 | 51,031 | +0.03(+0.48%) |
Oct 02, 2018 | 7.297 | 7.327 | 7.253 | 7.273 | 64,877 | -0.02(-0.27%) |
Oct 01, 2018 | 7.401 | 7.535 | 7.253 | 7.292 | 90,207 | -0.11(-1.47%) |
Sep 28, 2018 | 7.352 | 7.401 | 7.307 | 7.401 | 62,213 | +0.07(+1.01%) |
Sep 27, 2018 | 7.278 | 7.377 | 7.253 | 7.327 | 35,702 | +0.05(+0.68%) |
Sep 26, 2018 | 7.377 | 7.413 | 7.278 | 7.278 | 82,362 | -0.07(-1.01%) |
Sep 25, 2018 | 7.253 | 7.500 | 7.223 | 7.352 | 126,956 | +0.22(+3.13%) |
Sep 24, 2018 | 7.129 | 7.253 | 7.018 | 7.129 | 84,725 | -0.07(-1.03%) |
Sep 21, 2018 | 7.129 | 7.253 | 7.129 | 7.203 | 143,414 | +0.05(+0.69%) |
Sep 20, 2018 | 6.881 | 7.228 | 6.733 | 7.154 | 60,864 | +0.27(+3.96%) |
Sep 19, 2018 | 7.055 | 7.079 | 6.708 | 6.881 | 85,569 | -0.20(-2.80%) |
Sep 18, 2018 | 7.377 | 7.377 | 7.055 | 7.079 | 61,084 | -0.27(-3.70%) |
Sep 17, 2018 | 7.624 | 7.624 | 7.278 | 7.352 | 56,167 | -0.27(-3.57%) |
Sep 14, 2018 | 7.302 | 7.773 | 7.092 | 7.624 | 163,209 | +0.30(+4.05%) |
Sep 13, 2018 | 6.733 | 7.401 | 6.628 | 7.327 | 241,962 | +0.57(+8.42%) |
Sep 12, 2018 | 7.426 | 7.550 | 6.386 | 6.758 | 562,444 | -0.72(-9.60%) |
Sep 11, 2018 | 7.674 | 7.723 | 7.451 | 7.476 | 118,494 | -0.19(-2.42%) |
Sep 10, 2018 | 7.773 | 7.773 | 7.575 | 7.661 | 96,760 | +0.04(+0.49%) |
Sep 07, 2018 | 7.698 | 7.797 | 7.310 | 7.624 | 58,375 | -0.07(-0.96%) |
Sep 06, 2018 | 7.599 | 7.847 | 7.584 | 7.698 | 99,707 | +0.07(+0.97%) |
Sep 05, 2018 | 7.822 | 7.859 | 7.525 | 7.624 | 152,524 | +0.00(+0.00%) |
Sep 04, 2018 | 7.401 | 7.624 | 6.956 | 7.624 | 170,592 | +0.15(+1.99%) |
Aug 31, 2018 | 7.476 | 7.476 | 7.476 | 0 | +0.12(+1.68%) | |
Aug 30, 2018 | 7.154 | 7.451 | 7.060 | 7.352 | 158,303 | +0.20(+2.77%) |
Aug 29, 2018 | 7.104 | 7.203 | 7.008 | 7.154 | 104,710 | +0.02(+0.35%) |
Aug 28, 2018 | 7.079 | 7.154 | 6.881 | 7.129 | 56,638 | +0.05(+0.70%) |
Aug 27, 2018 | 7.599 | 7.599 | 7.005 | 7.079 | 105,589 | -0.47(-6.23%) |
Aug 24, 2018 | 7.253 | 7.691 | 7.203 | 7.550 | 110,691 | +0.32(+4.45%) |
Aug 23, 2018 | 7.129 | 7.278 | 7.107 | 7.228 | 77,762 | +0.05(+0.69%) |
Aug 22, 2018 | 7.129 | 7.278 | 7.124 | 7.178 | 148,639 | -0.10(-1.36%) |
Aug 21, 2018 | 7.302 | 7.302 | 7.154 | 7.278 | 92,478 | +0.02(+0.34%) |
Aug 20, 2018 | 7.278 | 7.327 | 7.225 | 7.253 | 71,854 | -0.05(-0.68%) |
Aug 17, 2018 | 7.302 | 7.352 | 7.265 | 7.302 | 91,098 | -0.05(-0.67%) |
Aug 16, 2018 | 7.327 | 7.401 | 7.302 | 7.352 | 48,348 | +0.07(+1.02%) |
Aug 15, 2018 | 7.228 | 7.426 | 7.005 | 7.278 | 82,430 | -0.02(-0.34%) |
Aug 14, 2018 | 7.698 | 7.698 | 7.253 | 7.302 | 96,622 | -0.37(-4.84%) |
Aug 13, 2018 | 7.748 | 7.748 | 7.629 | 7.674 | 45,343 | -0.07(-0.96%) |
Aug 10, 2018 | 7.995 | 7.995 | 7.698 | 7.748 | 63,829 | -0.27(-3.40%) |
Aug 09, 2018 | 7.822 | 8.045 | 7.822 | 8.020 | 93,724 | +0.17(+2.21%) |
Aug 08, 2018 | 7.822 | 7.847 | 7.748 | 7.847 | 68,947 | +0.00(+0.00%) |
Aug 07, 2018 | 7.872 | 7.896 | 7.426 | 7.847 | 102,848 | -0.02(-0.31%) |
Aug 06, 2018 | 7.995 | 8.020 | 7.797 | 7.872 | 65,354 | -0.10(-1.24%) |
Aug 03, 2018 | 7.822 | 8.045 | 7.748 | 7.971 | 122,407 | +0.12(+1.58%) |
Aug 02, 2018 | 7.773 | 8.045 | 7.773 | 7.847 | 98,382 | +0.02(+0.32%) |
Aug 01, 2018 | 7.946 | 7.946 | 7.718 | 7.822 | 58,854 | +0.00(+0.00%) |
Jul 31, 2018 | 7.624 | 7.896 | 7.624 | 7.822 | 124,681 | +0.17(+2.27%) |
Jul 30, 2018 | 7.624 | 7.723 | 7.518 | 7.649 | 175,640 | +0.07(+0.98%) |
Jul 27, 2018 | 7.921 | 7.946 | 7.480 | 7.575 | 142,808 | -0.37(-4.67%) |
Jul 26, 2018 | 8.020 | 8.094 | 7.872 | 7.946 | 98,644 | -0.12(-1.53%) |
Jul 25, 2018 | 8.243 | 8.323 | 8.070 | 8.070 | 121,694 | -0.22(-2.69%) |
Jul 24, 2018 | 8.342 | 8.515 | 8.218 | 8.292 | 119,627 | -0.05(-0.59%) |
Jul 23, 2018 | 8.317 | 8.441 | 8.144 | 8.342 | 187,474 | +0.05(+0.60%) |
Jul 20, 2018 | 8.317 | 8.317 | 8.144 | 8.292 | 121,928 | +0.00(+0.00%) |
Jul 19, 2018 | 8.169 | 8.342 | 8.144 | 8.292 | 83,792 | +0.12(+1.52%) |
Jul 18, 2018 | 8.218 | 8.273 | 8.144 | 8.169 | 120,057 | -0.02(-0.30%) |
Jul 17, 2018 | 8.144 | 8.342 | 8.144 | 8.193 | 74,516 | -0.02(-0.30%) |
Jul 16, 2018 | 8.317 | 8.317 | 8.050 | 8.218 | 100,531 | -0.05(-0.60%) |
Jul 13, 2018 | 8.441 | 8.441 | 8.119 | 8.268 | 103,918 | -0.15(-1.76%) |
Jul 12, 2018 | 8.218 | 8.466 | 8.169 | 8.416 | 205,141 | +0.25(+3.03%) |
Jul 11, 2018 | 8.317 | 8.342 | 8.094 | 8.169 | 197,835 | -0.12(-1.49%) |
Jul 10, 2018 | 8.119 | 8.317 | 8.070 | 8.292 | 219,294 | +0.27(+3.40%) |
Jul 09, 2018 | 7.946 | 8.094 | 7.896 | 8.020 | 196,259 | +0.12(+1.57%) |
Jul 06, 2018 | 8.193 | 8.193 | 7.797 | 7.896 | 265,158 | -0.42(-5.06%) |
Jul 05, 2018 | 8.441 | 8.638 | 8.169 | 8.317 | 412,756 | +0.15(+1.82%) |
Jul 03, 2018 | 8.169 | 8.169 | 8.169 | 0 | +0.72(+9.63%) | |
Jul 02, 2018 | 7.203 | 7.476 | 7.183 | 7.451 | 97,386 | +0.20(+2.73%) |
Jun 29, 2018 | 7.178 | 7.302 | 6.980 | 7.253 | 135,853 | +0.07(+1.03%) |
Jun 28, 2018 | 6.782 | 7.228 | 6.589 | 7.178 | 78,621 | +0.40(+5.84%) |
Jun 27, 2018 | 6.962 | 6.980 | 6.758 | 6.782 | 30,850 | -0.20(-2.84%) |
Jun 26, 2018 | 6.956 | 7.055 | 6.782 | 6.980 | 45,676 | +0.00(+0.00%) |
Jun 25, 2018 | 7.377 | 7.472 | 6.683 | 6.980 | 172,513 | -0.35(-4.73%) |
Jun 22, 2018 | 6.857 | 7.872 | 6.796 | 7.327 | 314,588 | +0.47(+6.86%) |
Jun 21, 2018 | 7.178 | 7.278 | 6.782 | 6.857 | 105,993 | -0.35(-4.81%) |
Jun 20, 2018 | 7.278 | 7.649 | 6.708 | 7.203 | 247,496 | -0.05(-0.68%) |
Jun 19, 2018 | 6.535 | 7.426 | 6.391 | 7.253 | 491,644 | +0.74(+11.41%) |
Jun 18, 2018 | 6.114 | 6.510 | 6.065 | 6.510 | 155,648 | +0.42(+6.91%) |
Jun 15, 2018 | 6.040 | 6.040 | 6.089 | 86,349 | +0.05(+0.82%) | |
Jun 14, 2018 | 5.901 | 6.065 | 5.901 | 6.040 | 34,833 | +0.12(+2.09%) |
Jun 13, 2018 | 5.792 | 6.015 | 5.768 | 5.916 | 34,997 | +0.10(+1.70%) |
Jun 12, 2018 | 5.817 | 5.842 | 5.698 | 5.817 | 56,709 | +0.00(+0.00%) |
Jun 11, 2018 | 5.916 | 5.916 | 5.792 | 5.817 | 47,591 | +0.00(+0.00%) |
Jun 08, 2018 | 5.867 | 5.990 | 5.807 | 5.817 | 46,429 | -0.02(-0.42%) |
Jun 07, 2018 | 5.867 | 5.891 | 5.792 | 5.842 | 57,943 | +0.02(+0.43%) |
Jun 06, 2018 | 5.842 | 5.966 | 5.817 | 5.817 | 105,118 | -0.02(-0.42%) |
Jun 05, 2018 | 5.867 | 5.916 | 5.817 | 5.842 | 64,700 | +0.00(+0.00%) |
Jun 04, 2018 | 5.891 | 5.891 | 5.817 | 5.842 | 47,486 | -0.02(-0.42%) |
Jun 01, 2018 | 5.867 | 5.953 | 5.817 | 5.867 | 84,881 | +0.00(+0.00%) |
May 31, 2018 | 5.941 | 5.966 | 5.792 | 5.867 | 55,248 | -0.05(-0.84%) |
May 30, 2018 | 5.966 | 5.990 | 5.842 | 5.916 | 45,327 | +0.00(+0.00%) |
May 29, 2018 | 5.891 | 5.916 | 5.768 | 5.916 | 40,456 | +0.05(+0.84%) |
May 25, 2018 | 5.867 | 5.867 | 5.867 | 0 | -0.02(-0.42%) | |
May 24, 2018 | 5.966 | 5.991 | 5.867 | 5.891 | 44,933 | -0.05(-0.83%) |
May 23, 2018 | 5.916 | 5.966 | 5.869 | 5.941 | 42,351 | +0.02(+0.42%) |
May 22, 2018 | 5.916 | 6.077 | 5.867 | 5.916 | 94,221 | -0.02(-0.42%) |
May 21, 2018 | 5.867 | 6.015 | 5.867 | 5.941 | 153,798 | +0.07(+1.27%) |
May 18, 2018 | 5.916 | 5.916 | 5.817 | 5.867 | 72,165 | +0.00(+0.00%) |
May 17, 2018 | 5.817 | 5.891 | 5.743 | 5.867 | 24,693 | +0.05(+0.85%) |
May 16, 2018 | 5.916 | 5.916 | 5.743 | 5.817 | 58,246 | -0.05(-0.84%) |
May 15, 2018 | 5.792 | 5.916 | 5.792 | 5.867 | 24,220 | +0.00(+0.00%) |
May 14, 2018 | 5.817 | 5.907 | 5.792 | 5.867 | 21,526 | +0.07(+1.28%) |
May 11, 2018 | 5.941 | 5.941 | 5.718 | 5.792 | 38,307 | -0.12(-2.09%) |
May 10, 2018 | 5.891 | 5.916 | 5.817 | 5.916 | 32,278 | +0.02(+0.42%) |
May 09, 2018 | 5.792 | 5.936 | 5.768 | 5.891 | 102,920 | +0.07(+1.28%) |
May 08, 2018 | 5.867 | 5.867 | 5.644 | 5.817 | 95,554 | -0.02(-0.42%) |
May 07, 2018 | 5.570 | 5.916 | 5.272 | 5.842 | 158,953 | +0.45(+8.26%) |
May 04, 2018 | 5.272 | 5.446 | 5.272 | 5.396 | 67,843 | +0.02(+0.46%) |
May 03, 2018 | 5.495 | 5.520 | 5.322 | 5.372 | 54,911 | -0.10(-1.81%) |
May 02, 2018 | 5.372 | 5.520 | 5.297 | 5.471 | 64,427 | +0.10(+1.84%) |
May 01, 2018 | 5.248 | 5.372 | 5.198 | 5.372 | 21,512 | +0.07(+1.40%) |
Apr 30, 2018 | 5.223 | 5.326 | 5.223 | 5.297 | 33,231 | -0.02(-0.47%) |
Apr 27, 2018 | 5.347 | 5.347 | 5.248 | 5.322 | 16,767 | +0.00(+0.00%) |
Apr 26, 2018 | 5.297 | 5.322 | 5.198 | 5.322 | 38,663 | -0.02(-0.46%) |
Apr 25, 2018 | 5.292 | 5.347 | 5.292 | 5.347 | 14,650 | +0.05(+0.93%) |
Apr 24, 2018 | 5.471 | 5.495 | 5.248 | 5.297 | 45,823 | -0.17(-3.17%) |
Apr 23, 2018 | 5.446 | 5.495 | 5.421 | 5.471 | 17,856 | +0.07(+1.38%) |
Apr 20, 2018 | 5.372 | 5.446 | 5.307 | 5.396 | 26,721 | +0.00(+0.00%) |
Apr 19, 2018 | 5.446 | 5.471 | 5.396 | 5.396 | 18,823 | -0.02(-0.46%) |
Apr 18, 2018 | 5.372 | 5.495 | 5.372 | 5.421 | 15,868 | +0.02(+0.46%) |
Apr 17, 2018 | 5.421 | 5.495 | 5.396 | 5.396 | 37,926 | +0.02(+0.46%) |
Apr 16, 2018 | 5.347 | 5.442 | 5.347 | 5.372 | 28,555 | -0.02(-0.46%) |
Apr 13, 2018 | 5.347 | 5.421 | 5.345 | 5.396 | 22,005 | +0.05(+0.93%) |
Apr 12, 2018 | 5.421 | 5.471 | 5.297 | 5.347 | 60,565 | +0.00(+0.00%) |
Apr 11, 2018 | 5.396 | 5.423 | 5.372 | 5.347 | 18,886 | +0.00(+0.00%) |
Apr 10, 2018 | 5.322 | 5.421 | 5.248 | 5.347 | 58,959 | +0.00(+0.00%) |
Apr 09, 2018 | 5.359 | 5.383 | 5.272 | 5.347 | 65,376 | +0.07(+1.41%) |
Apr 06, 2018 | 5.223 | 5.297 | 5.161 | 5.272 | 35,584 | +0.05(+0.95%) |
Apr 05, 2018 | 5.198 | 5.272 | 5.173 | 5.223 | 51,075 | -0.02(-0.47%) |
Apr 04, 2018 | 5.198 | 5.297 | 5.099 | 5.248 | 71,600 | +0.05(+0.95%) |
Apr 03, 2018 | 5.223 | 5.272 | 5.173 | 5.198 | 47,157 | -0.02(-0.47%) |
Apr 02, 2018 | 5.718 | 5.792 | 5.173 | 5.223 | 70,388 | -0.57(-9.83%) |
Mar 29, 2018 | 5.792 | 5.792 | 5.792 | 0 | +0.20(+3.54%) | |
Mar 28, 2018 | 5.322 | 5.693 | 5.297 | 5.594 | 182,429 | +0.27(+5.12%) |
Mar 27, 2018 | 5.124 | 5.396 | 5.124 | 5.322 | 119,122 | +0.17(+3.37%) |
Mar 26, 2018 | 5.025 | 5.198 | 5.025 | 5.149 | 88,050 | +0.15(+2.97%) |
Mar 23, 2018 | 4.876 | 5.000 | 4.827 | 5.000 | 70,420 | +0.05(+1.00%) |
Mar 22, 2018 | 5.000 | 5.099 | 4.827 | 4.951 | 50,833 | -0.07(-1.48%) |
Mar 21, 2018 | 4.951 | 5.149 | 4.951 | 5.025 | 192,635 | +0.02(+0.49%) |
Mar 20, 2018 | 4.951 | 5.124 | 4.904 | 5.000 | 175,488 | +0.05(+1.00%) |
Mar 19, 2018 | 4.951 | 4.951 | 4.876 | 4.951 | 30,034 | +0.02(+0.50%) |
Mar 16, 2018 | 4.901 | 4.951 | 4.852 | 4.926 | 104,951 | +0.00(+0.00%) |
Mar 15, 2018 | 4.802 | 4.926 | 4.728 | 4.926 | 25,434 | +0.10(+2.05%) |
Mar 14, 2018 | 4.777 | 4.827 | 4.728 | 4.827 | 97,150 | +0.02(+0.52%) |
Mar 13, 2018 | 4.753 | 4.852 | 4.753 | 4.802 | 36,542 | -0.05(-1.02%) |
Mar 12, 2018 | 4.753 | 4.852 | 4.753 | 4.852 | 28,206 | -0.02(-0.51%) |
Mar 09, 2018 | 4.852 | 4.926 | 4.802 | 4.876 | 35,954 | +0.00(+0.00%) |
Mar 08, 2018 | 4.753 | 4.951 | 4.753 | 4.876 | 29,842 | +0.05(+1.03%) |
Mar 07, 2018 | 4.827 | 4.876 | 4.802 | 4.827 | 19,322 | +0.00(+0.00%) |
Mar 06, 2018 | 4.951 | 4.951 | 4.802 | 4.827 | 44,169 | -0.12(-2.50%) |
Mar 05, 2018 | 5.025 | 5.050 | 4.926 | 4.951 | 28,436 | -0.10(-1.96%) |
Mar 02, 2018 | 5.050 | 5.074 | 4.802 | 5.050 | 39,976 | -0.02(-0.49%) |
Mar 01, 2018 | 4.975 | 5.099 | 4.901 | 5.074 | 110,869 | +0.07(+1.49%) |
Feb 28, 2018 | 4.951 | 5.025 | 4.852 | 5.000 | 95,618 | +0.00(+0.00%) |
Feb 27, 2018 | 5.000 | 5.025 | 4.876 | 5.000 | 34,207 | +0.02(+0.50%) |
Feb 26, 2018 | 5.025 | 5.025 | 4.728 | 4.975 | 66,380 | +0.00(+0.00%) |
Feb 23, 2018 | 4.901 | 5.000 | 4.852 | 4.975 | 28,490 | +0.07(+1.52%) |
Feb 22, 2018 | 4.951 | 4.691 | 4.901 | 50,203 | +0.02(+0.51%) | |
Feb 21, 2018 | 5.050 | 5.050 | 4.827 | 4.876 | 25,394 | -0.05(-1.01%) |
Feb 20, 2018 | 4.951 | 5.000 | 4.852 | 4.926 | 37,073 | -0.02(-0.50%) |
Feb 16, 2018 | 4.951 | 4.951 | 4.951 | 0 | +0.15(+3.09%) | |
Feb 15, 2018 | 4.629 | 4.951 | 4.629 | 4.802 | 77,671 | +0.02(+0.52%) |
Feb 14, 2018 | 4.654 | 4.876 | 4.233 | 4.777 | 104,512 | +0.10(+2.12%) |
Feb 13, 2018 | 4.678 | 4.808 | 4.406 | 4.678 | 45,438 | +0.00(+0.00%) |
Feb 12, 2018 | 4.703 | 4.802 | 4.654 | 4.678 | 38,762 | -0.05(-1.05%) |
Feb 09, 2018 | 4.777 | 4.852 | 4.654 | 4.728 | 111,344 | -0.07(-1.55%) |
Feb 08, 2018 | 4.777 | 4.827 | 4.696 | 4.802 | 108,362 | +0.00(+0.00%) |
Feb 07, 2018 | 4.654 | 4.827 | 4.654 | 4.802 | 96,388 | +0.07(+1.57%) |
Feb 06, 2018 | 4.827 | 4.901 | 4.654 | 4.728 | 80,990 | -0.07(-1.55%) |
Feb 05, 2018 | 4.703 | 4.901 | 4.381 | 4.802 | 98,198 | +0.05(+1.04%) |
Feb 02, 2018 | 4.654 | 4.678 | 4.431 | 4.753 | 96,677 | +0.05(+1.05%) |