Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.223 | 5.286 | 5.136 | 5.136 | 45,160 | -0.05(-0.99%) |
Jan 30, 2019 | 5.168 | 5.366 | 5.128 | 5.187 | 26,174 | +0.06(+1.16%) |
Jan 29, 2019 | 5.267 | 5.318 | 5.053 | 5.128 | 54,665 | -0.08(-1.60%) |
Jan 28, 2019 | 5.267 | 5.370 | 5.108 | 5.211 | 129,871 | -0.03(-0.60%) |
Jan 25, 2019 | 5.381 | 5.381 | 5.168 | 5.243 | 8,838 | -0.04(-0.82%) |
Jan 24, 2019 | 5.286 | 5.286 | 5.286 | 12 | +0.00(+0.00%) | |
Jan 23, 2019 | 5.334 | 5.334 | 5.168 | 5.286 | 9,730 | +0.13(+2.53%) |
Jan 22, 2019 | 5.381 | 5.381 | 5.043 | 5.156 | 10,406 | -0.06(-1.21%) |
Jan 18, 2019 | 5.164 | 5.279 | 5.148 | 5.219 | 28,283 | +0.17(+3.37%) |
Jan 17, 2019 | 4.784 | 5.207 | 4.748 | 5.049 | 30,793 | +0.32(+6.69%) |
Jan 16, 2019 | 4.708 | 4.732 | 4.637 | 4.732 | 5,335 | +0.10(+2.05%) |
Jan 15, 2019 | 4.760 | 4.760 | 4.637 | 4.637 | 2,121 | +0.04(+0.95%) |
Jan 14, 2019 | 4.661 | 4.695 | 4.526 | 4.593 | 12,343 | -0.02(-0.34%) |
Jan 11, 2019 | 4.665 | 4.665 | 4.502 | 4.609 | 15,909 | -0.14(-3.00%) |
Jan 10, 2019 | 4.748 | 4.752 | 4.692 | 4.752 | 3,146 | -0.02(-0.41%) |
Jan 09, 2019 | 5.115 | 5.115 | 4.712 | 4.772 | 21,457 | +0.08(+1.69%) |
Jan 08, 2019 | 4.886 | 4.887 | 4.632 | 4.692 | 19,621 | -0.28(-5.58%) |
Jan 07, 2019 | 4.784 | 5.377 | 4.752 | 4.970 | 20,477 | +0.08(+1.62%) |
Jan 04, 2019 | 5.176 | 5.368 | 4.756 | 4.890 | 28,031 | +0.01(+0.24%) |
Jan 03, 2019 | 4.930 | 5.171 | 4.851 | 4.879 | 15,505 | +0.06(+1.32%) |
Jan 02, 2019 | 5.009 | 5.009 | 4.752 | 4.815 | 10,040 | +0.15(+3.14%) |
Dec 31, 2018 | 4.791 | 4.791 | 4.669 | 4.669 | 5,050 | +0.06(+1.29%) |
Dec 28, 2018 | 4.613 | 4.831 | 4.356 | 4.609 | 29,798 | +0.25(+5.72%) |
Dec 27, 2018 | 4.285 | 4.455 | 4.281 | 4.360 | 9,222 | -0.08(-1.78%) |
Dec 26, 2018 | 4.261 | 4.439 | 4.225 | 4.439 | 40,440 | +0.02(+0.54%) |
Dec 24, 2018 | 4.360 | 4.483 | 4.166 | 4.415 | 18,687 | +0.06(+1.46%) |
Dec 21, 2018 | 4.653 | 4.692 | 4.138 | 4.352 | 196,217 | -0.34(-7.18%) |
Dec 20, 2018 | 4.732 | 4.732 | 4.593 | 4.689 | 22,248 | +0.02(+0.42%) |
Dec 19, 2018 | 4.821 | 4.821 | 4.590 | 4.669 | 10,065 | -0.16(-3.35%) |
Dec 18, 2018 | 4.910 | 4.910 | 4.653 | 4.831 | 10,166 | -0.14(-2.80%) |
Dec 17, 2018 | 4.887 | 4.970 | 4.732 | 4.970 | 7,745 | +0.00(+0.00%) |
Dec 14, 2018 | 4.875 | 5.021 | 4.851 | 4.970 | 10,353 | -0.02(-0.32%) |
Dec 13, 2018 | 5.045 | 5.045 | 4.835 | 4.986 | 8,894 | -0.00(-0.08%) |
Dec 12, 2018 | 5.045 | 5.045 | 4.982 | 4.989 | 8,209 | -0.03(-0.66%) |
Dec 11, 2018 | 4.974 | 5.045 | 4.974 | 5.023 | 8,421 | +0.03(+0.66%) |
Dec 10, 2018 | 4.906 | 5.045 | 4.906 | 4.989 | 3,255 | +0.14(+2.86%) |
Dec 07, 2018 | 4.902 | 4.902 | 4.851 | 4.851 | 2,020 | -0.00(-0.08%) |
Dec 06, 2018 | 4.843 | 4.877 | 4.831 | 4.855 | 6,409 | -0.02(-0.33%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.807 | 4.871 | 2,020 | +0.02(+0.49%) |
Dec 03, 2018 | 4.855 | 4.906 | 4.807 | 4.847 | 6,762 | +0.05(+1.07%) |
Nov 30, 2018 | 4.657 | 4.887 | 4.657 | 4.795 | 30,303 | +0.05(+1.09%) |
Nov 29, 2018 | 4.926 | 4.926 | 4.665 | 4.744 | 13,502 | -0.13(-2.68%) |
Nov 28, 2018 | 4.871 | 4.887 | 4.673 | 4.875 | 27,525 | +0.13(+2.67%) |
Nov 27, 2018 | 4.736 | 4.871 | 4.673 | 4.748 | 17,210 | +0.04(+0.93%) |
Nov 26, 2018 | 4.950 | 4.950 | 4.681 | 4.704 | 13,452 | -0.31(-6.24%) |
Nov 23, 2018 | 5.017 | 5.017 | 5.017 | 22 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.017 | 5.017 | 5.017 | 0 | -0.00(-0.08%) | |
Nov 20, 2018 | 5.065 | 5.184 | 5.021 | 5.021 | 4,234 | -0.13(-2.46%) |
Nov 19, 2018 | 5.061 | 5.239 | 5.045 | 5.148 | 58,567 | +0.12(+2.36%) |
Nov 16, 2018 | 4.986 | 5.029 | 4.986 | 5.029 | 505 | +0.08(+1.52%) |
Nov 15, 2018 | 4.954 | 4.954 | 4.954 | 237 | +0.00(+0.00%) | |
Nov 14, 2018 | 5.045 | 5.045 | 4.924 | 4.954 | 16,232 | -0.04(-0.79%) |
Nov 13, 2018 | 5.025 | 5.025 | 4.934 | 4.993 | 3,184 | -0.06(-1.18%) |
Nov 12, 2018 | 5.235 | 5.235 | 4.811 | 5.053 | 18,000 | -0.19(-3.63%) |
Nov 09, 2018 | 5.085 | 5.247 | 4.768 | 5.243 | 85,355 | +0.33(+6.77%) |
Nov 08, 2018 | 4.954 | 4.997 | 4.851 | 4.910 | 38,705 | -0.03(-0.56%) |
Nov 07, 2018 | 5.017 | 5.043 | 4.938 | 4.938 | 15,583 | -0.08(-1.58%) |
Nov 06, 2018 | 5.184 | 5.184 | 5.017 | 5.017 | 9,055 | -0.07(-1.40%) |
Nov 05, 2018 | 5.227 | 5.227 | 5.049 | 5.088 | 12,770 | -0.10(-1.91%) |
Nov 02, 2018 | 5.239 | 5.247 | 5.085 | 5.187 | 6,818 | +0.02(+0.31%) |
Nov 01, 2018 | 5.069 | 5.180 | 5.069 | 5.172 | 6,780 | +0.09(+1.79%) |
Oct 31, 2018 | 5.013 | 5.160 | 5.013 | 5.081 | 6,010 | +0.04(+0.71%) |
Oct 30, 2018 | 5.081 | 5.116 | 5.031 | 5.045 | 4,939 | +0.00(+0.04%) |
Oct 29, 2018 | 5.128 | 5.140 | 4.986 | 5.043 | 32,715 | -0.07(-1.43%) |
Oct 26, 2018 | 5.160 | 5.187 | 5.049 | 5.116 | 2,525 | -0.04(-0.77%) |
Oct 25, 2018 | 5.168 | 5.199 | 5.119 | 5.156 | 6,697 | -0.02(-0.46%) |
Oct 24, 2018 | 5.413 | 5.528 | 5.144 | 5.180 | 45,162 | -0.28(-5.15%) |
Oct 23, 2018 | 5.397 | 5.508 | 5.318 | 5.461 | 6,957 | +0.12(+2.30%) |
Oct 22, 2018 | 5.449 | 5.477 | 5.267 | 5.338 | 35,589 | -0.14(-2.53%) |
Oct 19, 2018 | 5.326 | 5.536 | 5.156 | 5.477 | 136,367 | +0.12(+2.22%) |
Oct 18, 2018 | 5.334 | 5.374 | 5.235 | 5.358 | 16,169 | -0.14(-2.59%) |
Oct 17, 2018 | 5.219 | 5.500 | 5.187 | 5.500 | 17,894 | +0.30(+5.79%) |
Oct 16, 2018 | 5.140 | 5.227 | 5.104 | 5.199 | 46,145 | +0.03(+0.54%) |
Oct 15, 2018 | 5.255 | 5.271 | 4.950 | 5.172 | 54,011 | -0.02(-0.46%) |
Oct 12, 2018 | 5.326 | 5.342 | 5.195 | 5.195 | 13,889 | -0.01(-0.27%) |
Oct 11, 2018 | 5.203 | 5.294 | 5.168 | 5.209 | 11,922 | +0.04(+0.73%) |
Oct 10, 2018 | 5.168 | 5.257 | 5.168 | 5.172 | 24,487 | +0.01(+0.15%) |
Oct 09, 2018 | 5.239 | 5.322 | 5.164 | 5.164 | 21,444 | -0.06(-1.21%) |
Oct 08, 2018 | 5.243 | 5.492 | 5.203 | 5.227 | 20,207 | -0.05(-0.98%) |
Oct 05, 2018 | 5.132 | 5.350 | 5.132 | 5.279 | 14,394 | +0.11(+2.22%) |
Oct 04, 2018 | 5.104 | 5.203 | 5.104 | 5.164 | 5,729 | +0.05(+0.93%) |
Oct 03, 2018 | 5.148 | 5.203 | 5.053 | 5.116 | 3,444 | -0.03(-0.54%) |
Oct 02, 2018 | 5.195 | 5.195 | 5.124 | 5.144 | 2,686 | -0.02(-0.46%) |
Oct 01, 2018 | 5.168 | 5.243 | 5.057 | 5.168 | 13,028 | +0.01(+0.23%) |
Sep 28, 2018 | 5.045 | 5.259 | 5.025 | 5.156 | 19,444 | +0.11(+2.28%) |
Sep 27, 2018 | 5.057 | 5.057 | 4.955 | 5.041 | 7,012 | +0.02(+0.39%) |
Sep 26, 2018 | 4.997 | 5.053 | 4.978 | 5.021 | 11,449 | -0.03(-0.67%) |
Sep 25, 2018 | 5.085 | 5.085 | 4.930 | 5.055 | 32,483 | -0.03(-0.50%) |
Sep 24, 2018 | 4.962 | 5.160 | 4.946 | 5.081 | 26,647 | +0.31(+6.47%) |
Sep 21, 2018 | 5.187 | 5.215 | 4.772 | 4.772 | 93,689 | -0.47(-8.88%) |
Sep 20, 2018 | 5.255 | 5.255 | 5.164 | 5.237 | 7,419 | +0.04(+0.72%) |
Sep 19, 2018 | 5.148 | 5.381 | 5.013 | 5.199 | 219,740 | -0.25(-4.58%) |
Sep 18, 2018 | 5.409 | 5.450 | 5.148 | 5.449 | 75,087 | -0.02(-0.29%) |
Sep 17, 2018 | 5.405 | 5.520 | 5.381 | 5.465 | 24,513 | +0.14(+2.60%) |
Sep 14, 2018 | 5.413 | 5.504 | 5.148 | 5.326 | 34,344 | -0.12(-2.25%) |
Sep 13, 2018 | 5.342 | 5.449 | 5.302 | 5.449 | 24,268 | +0.12(+2.30%) |
Sep 12, 2018 | 5.342 | 5.346 | 5.265 | 5.326 | 4,032 | +0.14(+2.75%) |
Sep 11, 2018 | 5.484 | 5.504 | 5.184 | 5.184 | 31,250 | -0.16(-3.04%) |
Sep 10, 2018 | 5.346 | 5.346 | 5.338 | 5.346 | 5,222 | +0.01(+0.15%) |
Sep 07, 2018 | 5.235 | 5.370 | 5.235 | 5.338 | 6,060 | -0.04(-0.81%) |
Sep 06, 2018 | 5.330 | 5.381 | 5.330 | 5.381 | 1,298 | +0.00(+0.00%) |
Sep 05, 2018 | 5.186 | 5.381 | 5.186 | 5.381 | 6,709 | +0.12(+2.26%) |
Sep 04, 2018 | 5.215 | 5.263 | 5.215 | 5.263 | 1,282 | -0.02(-0.45%) |
Aug 31, 2018 | 5.286 | 5.286 | 5.286 | 0 | +0.06(+1.17%) | |
Aug 30, 2018 | 5.263 | 5.267 | 5.225 | 5.225 | 3,866 | -0.03(-0.57%) |
Aug 29, 2018 | 5.275 | 5.286 | 5.187 | 5.255 | 12,624 | -0.11(-1.99%) |
Aug 28, 2018 | 5.259 | 5.362 | 5.259 | 5.362 | 1,818 | +0.08(+1.50%) |
Aug 27, 2018 | 5.322 | 5.342 | 5.283 | 5.283 | 7,106 | -0.03(-0.52%) |
Aug 24, 2018 | 5.306 | 5.378 | 5.306 | 5.310 | 5,555 | +0.04(+0.75%) |
Aug 23, 2018 | 5.318 | 5.366 | 5.271 | 5.271 | 5,404 | -0.01(-0.15%) |
Aug 22, 2018 | 5.269 | 5.524 | 5.251 | 5.279 | 6,219 | +0.07(+1.37%) |
Aug 21, 2018 | 5.164 | 5.306 | 5.158 | 5.207 | 9,156 | +0.06(+1.15%) |
Aug 20, 2018 | 5.148 | 5.148 | 5.148 | 5.148 | 4,772 | -0.04(-0.69%) |
Aug 17, 2018 | 5.144 | 5.211 | 5.144 | 5.184 | 31,566 | +0.04(+0.85%) |
Aug 16, 2018 | 5.259 | 5.409 | 5.140 | 5.140 | 12,805 | -0.14(-2.63%) |
Aug 15, 2018 | 5.203 | 5.370 | 5.203 | 5.279 | 7,783 | +0.02(+0.38%) |
Aug 14, 2018 | 5.243 | 5.346 | 5.132 | 5.259 | 24,250 | -0.08(-1.56%) |
Aug 13, 2018 | 5.275 | 5.342 | 5.144 | 5.342 | 12,762 | -0.04(-0.66%) |
Aug 10, 2018 | 5.397 | 5.397 | 5.191 | 5.378 | 5,555 | +0.04(+0.67%) |
Aug 09, 2018 | 5.397 | 5.599 | 5.247 | 5.342 | 29,071 | -0.11(-2.00%) |
Aug 08, 2018 | 5.346 | 5.465 | 5.310 | 5.451 | 83,928 | +0.14(+2.72%) |
Aug 07, 2018 | 5.318 | 5.350 | 5.219 | 5.306 | 40,495 | -0.04(-0.74%) |
Aug 06, 2018 | 5.370 | 5.421 | 5.140 | 5.346 | 61,587 | -0.01(-0.22%) |
Aug 03, 2018 | 5.465 | 5.465 | 5.330 | 5.358 | 16,414 | +0.00(+0.07%) |
Aug 02, 2018 | 5.366 | 5.429 | 5.279 | 5.354 | 6,765 | +0.13(+2.58%) |
Aug 01, 2018 | 5.306 | 5.366 | 5.176 | 5.219 | 6,202 | -0.07(-1.27%) |
Jul 31, 2018 | 5.334 | 5.370 | 5.120 | 5.286 | 19,149 | +0.08(+1.44%) |
Jul 30, 2018 | 5.108 | 5.211 | 5.104 | 5.211 | 9,959 | +0.08(+1.46%) |
Jul 27, 2018 | 4.989 | 5.136 | 4.950 | 5.136 | 18,939 | +0.13(+2.69%) |
Jul 26, 2018 | 4.859 | 5.009 | 4.859 | 5.001 | 22,412 | +0.09(+1.90%) |
Jul 25, 2018 | 4.875 | 4.910 | 4.875 | 4.908 | 204,623 | +0.06(+1.18%) |
Jul 24, 2018 | 4.879 | 4.930 | 4.851 | 4.851 | 15,114 | -0.07(-1.37%) |
Jul 23, 2018 | 4.993 | 4.993 | 4.855 | 4.918 | 2,469 | -0.02(-0.40%) |
Jul 20, 2018 | 4.898 | 4.993 | 4.851 | 4.938 | 25,609 | +0.03(+0.65%) |
Jul 19, 2018 | 5.001 | 5.001 | 4.894 | 4.906 | 13,629 | -0.04(-0.88%) |
Jul 18, 2018 | 5.005 | 5.104 | 4.922 | 4.950 | 69,330 | -0.08(-1.57%) |
Jul 17, 2018 | 5.033 | 5.104 | 5.009 | 5.029 | 6,550 | -0.02(-0.39%) |
Jul 16, 2018 | 5.033 | 5.049 | 5.009 | 5.049 | 19,379 | +0.00(+0.00%) |
Jul 13, 2018 | 5.041 | 5.108 | 5.009 | 5.049 | 13,285 | -0.05(-0.93%) |
Jul 12, 2018 | 5.120 | 5.120 | 5.013 | 5.096 | 25,583 | -0.02(-0.39%) |
Jul 11, 2018 | 5.094 | 5.116 | 5.092 | 5.116 | 6,139 | +0.02(+0.39%) |
Jul 10, 2018 | 5.148 | 5.148 | 5.096 | 5.096 | 3,245 | -0.05(-1.00%) |
Jul 09, 2018 | 5.192 | 5.199 | 5.108 | 5.148 | 48,564 | -0.05(-0.99%) |
Jul 06, 2018 | 5.148 | 5.199 | 5.148 | 5.199 | 2,020 | +0.05(+1.00%) |
Jul 05, 2018 | 5.239 | 5.243 | 5.069 | 5.148 | 21,871 | -0.24(-4.41%) |
Jul 03, 2018 | 5.385 | 5.385 | 5.385 | 0 | +0.23(+4.53%) | |
Jul 02, 2018 | 5.211 | 5.267 | 5.104 | 5.152 | 13,512 | -0.11(-2.03%) |
Jun 29, 2018 | 5.195 | 5.366 | 5.136 | 5.259 | 34,344 | +0.03(+0.61%) |
Jun 28, 2018 | 5.267 | 5.267 | 5.144 | 5.227 | 33,288 | +0.04(+0.84%) |
Jun 27, 2018 | 5.255 | 5.395 | 5.142 | 5.184 | 73,289 | -0.10(-1.95%) |
Jun 26, 2018 | 5.417 | 5.417 | 5.069 | 5.286 | 29,109 | +0.16(+3.17%) |
Jun 25, 2018 | 5.528 | 5.528 | 5.053 | 5.124 | 9,045 | -0.29(-5.34%) |
Jun 22, 2018 | 5.421 | 5.469 | 5.322 | 5.413 | 9,214 | -0.07(-1.30%) |
Jun 21, 2018 | 5.475 | 5.557 | 5.283 | 5.484 | 8,666 | -0.01(-0.14%) |
Jun 20, 2018 | 5.540 | 5.540 | 5.492 | 5.492 | 3,128 | +0.03(+0.51%) |
Jun 19, 2018 | 5.484 | 5.568 | 5.387 | 5.465 | 8,639 | +0.00(+0.04%) |
Jun 18, 2018 | 5.544 | 5.651 | 5.433 | 5.463 | 20,298 | -0.03(-0.61%) |
Jun 15, 2018 | 5.429 | 5.504 | 5.429 | 5.496 | 8,954 | -0.02(-0.36%) |
Jun 14, 2018 | 5.524 | 5.524 | 5.441 | 5.516 | 14,725 | +0.08(+1.46%) |
Jun 13, 2018 | 5.461 | 5.552 | 5.342 | 5.437 | 49,703 | -0.02(-0.44%) |
Jun 12, 2018 | 5.512 | 5.544 | 5.389 | 5.461 | 5,459 | -0.04(-0.65%) |
Jun 11, 2018 | 5.433 | 5.599 | 5.433 | 5.496 | 3,295 | +0.04(+0.65%) |
Jun 08, 2018 | 5.498 | 5.516 | 5.461 | 5.461 | 3,391 | -0.03(-0.47%) |
Jun 07, 2018 | 5.484 | 5.510 | 5.481 | 5.486 | 2,353 | +0.01(+0.11%) |
Jun 06, 2018 | 5.619 | 5.675 | 5.481 | 5.481 | 9,197 | +0.03(+0.51%) |
Jun 05, 2018 | 5.457 | 5.457 | 5.301 | 5.453 | 22,015 | -0.08(-1.36%) |
Jun 04, 2018 | 5.596 | 5.611 | 5.520 | 5.528 | 3,656 | -0.04(-0.71%) |
Jun 01, 2018 | 5.603 | 5.603 | 5.457 | 5.568 | 3,790 | +0.10(+1.88%) |
May 31, 2018 | 5.473 | 5.495 | 5.465 | 5.465 | 4,171 | +0.00(+0.07%) |
May 30, 2018 | 5.381 | 5.556 | 5.381 | 5.461 | 19,455 | +0.07(+1.25%) |
May 29, 2018 | 5.429 | 5.429 | 5.227 | 5.393 | 4,793 | +0.16(+3.03%) |
May 24, 2018 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.08%) | |
May 23, 2018 | 5.239 | 5.348 | 5.231 | 5.231 | 4,686 | -0.01(-0.23%) |
May 22, 2018 | 5.303 | 5.303 | 5.211 | 5.243 | 3,866 | -0.00(-0.08%) |
May 21, 2018 | 5.251 | 5.429 | 5.247 | 5.247 | 4,161 | -0.07(-1.27%) |
May 18, 2018 | 5.172 | 5.314 | 5.132 | 5.314 | 5,161 | +0.18(+3.47%) |
May 17, 2018 | 5.116 | 5.164 | 5.108 | 5.136 | 8,626 | -0.04(-0.69%) |
May 16, 2018 | 5.267 | 5.404 | 5.152 | 5.172 | 18,379 | -0.13(-2.54%) |
May 15, 2018 | 5.152 | 5.421 | 5.132 | 5.306 | 35,675 | +0.11(+2.13%) |
May 14, 2018 | 5.290 | 5.294 | 5.172 | 5.195 | 12,982 | -0.09(-1.72%) |
May 11, 2018 | 5.283 | 5.286 | 5.275 | 5.286 | 3,012 | -0.01(-0.22%) |
May 10, 2018 | 5.108 | 5.298 | 5.077 | 5.298 | 45,935 | +0.14(+2.77%) |
May 09, 2018 | 5.176 | 5.207 | 5.065 | 5.156 | 56,319 | -0.11(-2.11%) |
May 08, 2018 | 5.332 | 5.378 | 5.267 | 5.267 | 6,497 | -0.04(-0.82%) |
May 07, 2018 | 5.425 | 5.425 | 5.255 | 5.310 | 14,773 | -0.06(-1.03%) |
May 04, 2018 | 5.389 | 5.389 | 5.346 | 5.366 | 1,853 | -0.05(-0.95%) |
May 03, 2018 | 5.433 | 5.488 | 5.326 | 5.417 | 5,260 | +0.07(+1.33%) |
May 02, 2018 | 5.437 | 5.536 | 5.259 | 5.346 | 19,859 | -0.08(-1.39%) |
May 01, 2018 | 5.645 | 5.645 | 5.389 | 5.421 | 4,952 | +0.10(+1.94%) |
Apr 30, 2018 | 5.560 | 5.849 | 5.314 | 5.318 | 18,538 | -0.22(-4.00%) |
Apr 27, 2018 | 5.568 | 5.587 | 5.465 | 5.540 | 24,296 | +0.03(+0.58%) |
Apr 26, 2018 | 5.532 | 5.742 | 5.508 | 5.508 | 12,624 | -0.02(-0.36%) |
Apr 25, 2018 | 5.457 | 5.536 | 5.433 | 5.528 | 15,076 | +0.00(+0.07%) |
Apr 24, 2018 | 5.477 | 5.560 | 5.385 | 5.524 | 34,574 | +0.08(+1.45%) |
Apr 23, 2018 | 5.560 | 5.560 | 5.445 | 5.445 | 2,590 | -0.08(-1.43%) |
Apr 20, 2018 | 5.702 | 5.702 | 5.524 | 5.524 | 5,245 | -0.00(-0.07%) |
Apr 19, 2018 | 5.504 | 5.805 | 5.504 | 5.528 | 24,086 | -0.03(-0.50%) |
Apr 18, 2018 | 5.243 | 5.615 | 5.243 | 5.556 | 37,700 | +0.23(+4.23%) |
Apr 17, 2018 | 5.057 | 5.346 | 5.057 | 5.330 | 25,369 | +0.25(+4.83%) |
Apr 13, 2018 | 5.085 | 5.085 | 5.085 | 419 | +0.11(+2.23%) | |
Apr 12, 2018 | 4.890 | 5.029 | 4.890 | 4.974 | 26,859 | +0.12(+2.45%) |
Apr 11, 2018 | 4.894 | 4.910 | 4.855 | 4.855 | 4,505 | +0.09(+1.83%) |
Apr 10, 2018 | 4.780 | 4.807 | 4.764 | 4.768 | 5,075 | +0.02(+0.33%) |
Apr 09, 2018 | 4.788 | 4.788 | 4.752 | 4.752 | 12,997 | -0.01(-0.17%) |
Apr 06, 2018 | 4.922 | 4.922 | 4.752 | 4.760 | 16,611 | -0.20(-4.05%) |
Apr 05, 2018 | 4.752 | 4.961 | 4.748 | 4.961 | 1,555 | +0.19(+4.05%) |
Apr 04, 2018 | 4.871 | 5.073 | 4.760 | 4.768 | 38,622 | -0.15(-3.06%) |
Apr 03, 2018 | 4.849 | 4.918 | 4.811 | 4.918 | 20,735 | +0.16(+3.41%) |
Apr 02, 2018 | 4.863 | 4.863 | 4.752 | 4.756 | 18,806 | -0.10(-1.96%) |
Mar 29, 2018 | 4.851 | 4.851 | 4.851 | 0 | +0.10(+2.08%) | |
Mar 28, 2018 | 4.689 | 4.837 | 4.681 | 4.752 | 37,904 | +0.08(+1.65%) |
Mar 27, 2018 | 4.423 | 4.700 | 4.423 | 4.675 | 165,289 | +0.12(+2.65%) |
Mar 26, 2018 | 4.609 | 4.609 | 4.491 | 4.554 | 27,594 | -0.11(-2.46%) |
Mar 23, 2018 | 4.459 | 4.673 | 4.415 | 4.669 | 19,197 | +0.21(+4.61%) |
Mar 22, 2018 | 4.415 | 4.522 | 4.415 | 4.463 | 15,914 | +0.04(+0.81%) |
Mar 21, 2018 | 4.534 | 4.760 | 4.427 | 4.427 | 40,124 | -0.19(-4.03%) |
Mar 20, 2018 | 4.384 | 4.823 | 4.384 | 4.613 | 23,700 | +0.22(+4.95%) |
Mar 19, 2018 | 4.380 | 4.411 | 4.376 | 4.395 | 6,113 | +0.02(+0.45%) |
Mar 16, 2018 | 4.586 | 4.740 | 4.376 | 4.376 | 71,148 | -0.14(-3.16%) |
Mar 15, 2018 | 4.558 | 4.558 | 4.447 | 4.518 | 5,288 | -0.06(-1.21%) |
Mar 14, 2018 | 4.566 | 4.653 | 4.554 | 4.574 | 20,364 | +0.02(+0.43%) |
Mar 13, 2018 | 4.506 | 4.653 | 4.506 | 4.554 | 36,995 | +0.01(+0.17%) |
Mar 12, 2018 | 4.633 | 4.673 | 4.546 | 4.546 | 42,150 | -0.00(-0.09%) |
Mar 09, 2018 | 4.479 | 4.649 | 4.479 | 4.550 | 55,645 | +0.04(+0.88%) |
Mar 08, 2018 | 4.506 | 4.653 | 4.447 | 4.510 | 7,555 | +0.07(+1.61%) |
Mar 07, 2018 | 4.439 | 4.475 | 4.427 | 4.439 | 7,947 | -0.05(-1.06%) |
Mar 06, 2018 | 4.427 | 4.558 | 4.392 | 4.487 | 25,402 | +0.10(+2.16%) |
Mar 05, 2018 | 4.427 | 4.475 | 4.352 | 4.392 | 21,222 | -0.08(-1.68%) |
Mar 02, 2018 | 4.336 | 4.467 | 4.336 | 4.467 | 21,914 | +0.13(+3.01%) |
Mar 01, 2018 | 4.384 | 4.392 | 4.336 | 4.336 | 35,397 | -0.08(-1.71%) |
Feb 28, 2018 | 4.415 | 4.467 | 4.364 | 4.411 | 4,573 | -0.01(-0.18%) |
Feb 27, 2018 | 4.395 | 4.459 | 4.372 | 4.419 | 30,341 | +0.03(+0.63%) |
Feb 26, 2018 | 4.419 | 4.427 | 4.392 | 4.392 | 3,974 | +0.01(+0.18%) |
Feb 23, 2018 | 4.253 | 4.440 | 4.245 | 4.384 | 37,601 | +0.11(+2.50%) |
Feb 22, 2018 | 4.304 | 4.356 | 4.269 | 4.277 | 20,417 | -0.07(-1.55%) |
Feb 21, 2018 | 4.300 | 4.380 | 4.253 | 4.344 | 21,093 | +0.08(+1.76%) |
Feb 20, 2018 | 4.380 | 4.459 | 4.245 | 4.269 | 54,870 | -0.15(-3.49%) |
Feb 16, 2018 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.09%) | |
Feb 15, 2018 | 4.380 | 4.459 | 4.342 | 4.419 | 28,450 | +0.06(+1.45%) |
Feb 14, 2018 | 4.352 | 4.406 | 4.344 | 4.356 | 40,144 | -0.01(-0.18%) |
Feb 13, 2018 | 4.324 | 4.435 | 4.324 | 4.364 | 38,165 | -0.00(-0.09%) |
Feb 12, 2018 | 4.455 | 4.498 | 4.293 | 4.368 | 62,774 | -0.01(-0.27%) |
Feb 09, 2018 | 4.718 | 4.718 | 4.085 | 4.380 | 140,314 | -0.39(-8.16%) |
Feb 08, 2018 | 4.872 | 4.872 | 4.730 | 4.769 | 64,439 | -0.06(-1.30%) |
Feb 07, 2018 | 4.733 | 4.733 | 4.832 | 49,699 | +0.10(+2.08%) | |
Feb 06, 2018 | 5.091 | 5.154 | 4.470 | 4.733 | 144,958 | -0.37(-7.24%) |
Feb 05, 2018 | 5.201 | 5.201 | 5.072 | 5.103 | 91,917 | -0.09(-1.74%) |
Feb 02, 2018 | 5.193 | 5.233 | 5.164 | 5.193 | 44,571 | -0.06(-1.20%) |