Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.460 | 4.470 | 4.340 | 4.360 | 42,260 | -0.13(-2.90%) |
Apr 29, 2019 | 4.480 | 4.500 | 4.380 | 4.490 | 61,934 | +0.01(+0.22%) |
Apr 26, 2019 | 4.410 | 4.500 | 4.410 | 4.480 | 29,300 | -0.01(-0.22%) |
Apr 25, 2019 | 4.410 | 4.490 | 4.390 | 4.490 | 23,564 | +0.05(+1.13%) |
Apr 24, 2019 | 4.460 | 4.500 | 4.400 | 4.440 | 111,208 | -0.02(-0.45%) |
Apr 23, 2019 | 4.450 | 4.500 | 4.400 | 4.460 | 63,883 | -0.04(-0.89%) |
Apr 22, 2019 | 4.580 | 4.600 | 4.450 | 4.500 | 37,540 | -0.01(-0.22%) |
Apr 18, 2019 | 4.440 | 4.520 | 4.410 | 4.510 | 67,200 | +0.06(+1.35%) |
Apr 17, 2019 | 4.470 | 4.500 | 4.395 | 4.450 | 10,350 | -0.01(-0.34%) |
Apr 16, 2019 | 4.480 | 4.490 | 4.440 | 4.465 | 10,173 | -0.04(-0.78%) |
Apr 15, 2019 | 4.460 | 4.500 | 4.370 | 4.500 | 8,089 | +0.03(+0.67%) |
Apr 12, 2019 | 4.510 | 4.550 | 4.440 | 4.470 | 20,100 | +0.01(+0.22%) |
Apr 11, 2019 | 4.550 | 4.550 | 4.440 | 4.460 | 54,358 | -0.07(-1.55%) |
Apr 10, 2019 | 4.550 | 4.550 | 4.494 | 4.530 | 4,657 | +0.01(+0.22%) |
Apr 09, 2019 | 4.520 | 4.550 | 4.490 | 4.520 | 5,007 | -0.01(-0.22%) |
Apr 08, 2019 | 4.530 | 4.550 | 4.450 | 4.530 | 14,642 | -0.01(-0.22%) |
Apr 05, 2019 | 4.510 | 4.540 | 4.435 | 4.540 | 39,900 | +0.02(+0.44%) |
Apr 04, 2019 | 4.620 | 4.690 | 4.510 | 4.520 | 14,888 | -0.12(-2.59%) |
Apr 03, 2019 | 4.700 | 4.780 | 4.620 | 4.640 | 31,935 | -0.11(-2.32%) |
Apr 02, 2019 | 4.680 | 4.770 | 4.530 | 4.750 | 37,589 | +0.02(+0.42%) |
Apr 01, 2019 | 4.533 | 4.760 | 4.515 | 4.730 | 20,992 | +0.11(+2.38%) |
Mar 29, 2019 | 4.730 | 4.777 | 4.620 | 4.620 | 17,400 | -0.09(-1.91%) |
Mar 28, 2019 | 4.740 | 4.804 | 4.650 | 4.710 | 38,016 | -0.03(-0.63%) |
Mar 27, 2019 | 4.570 | 4.790 | 4.460 | 4.740 | 23,491 | +0.27(+6.04%) |
Mar 26, 2019 | 4.400 | 4.570 | 4.350 | 4.470 | 40,541 | +0.07(+1.59%) |
Mar 25, 2019 | 4.580 | 4.619 | 4.280 | 4.400 | 64,007 | -0.23(-4.97%) |
Mar 22, 2019 | 4.670 | 4.670 | 4.480 | 4.630 | 23,300 | +0.01(+0.22%) |
Mar 21, 2019 | 4.540 | 4.650 | 4.480 | 4.620 | 16,478 | +0.03(+0.65%) |
Mar 20, 2019 | 4.700 | 4.720 | 4.470 | 4.590 | 20,539 | -0.11(-2.34%) |
Mar 19, 2019 | 4.590 | 4.730 | 4.500 | 4.700 | 60,666 | +0.06(+1.29%) |
Mar 18, 2019 | 4.650 | 4.670 | 4.550 | 4.640 | 28,517 | +0.00(+0.00%) |
Mar 15, 2019 | 4.930 | 4.940 | 4.640 | 4.640 | 21,800 | -0.15(-3.13%) |
Mar 14, 2019 | 4.840 | 4.840 | 4.650 | 4.790 | 40,577 | -0.04(-0.83%) |
Mar 13, 2019 | 4.880 | 4.890 | 4.820 | 4.830 | 2,908 | +0.09(+1.90%) |
Mar 12, 2019 | 4.770 | 4.890 | 4.730 | 4.740 | 31,762 | -0.06(-1.25%) |
Mar 11, 2019 | 4.770 | 4.920 | 4.740 | 4.800 | 29,881 | +0.03(+0.63%) |
Mar 08, 2019 | 4.820 | 4.930 | 4.770 | 4.770 | 19,500 | -0.11(-2.25%) |
Mar 07, 2019 | 4.900 | 4.950 | 4.880 | 4.880 | 12,276 | -0.09(-1.81%) |
Mar 06, 2019 | 4.850 | 5.010 | 4.850 | 4.970 | 39,541 | +0.09(+1.84%) |
Mar 05, 2019 | 4.990 | 5.000 | 4.810 | 4.880 | 19,093 | +0.00(+0.00%) |
Mar 04, 2019 | 4.820 | 5.000 | 4.820 | 4.880 | 32,295 | +0.07(+1.46%) |
Mar 01, 2019 | 5.000 | 5.000 | 4.800 | 4.810 | 16,400 | -0.19(-3.80%) |
Feb 28, 2019 | 4.990 | 5.100 | 4.950 | 5.000 | 12,692 | +0.02(+0.40%) |
Feb 27, 2019 | 5.110 | 5.165 | 4.920 | 4.980 | 35,950 | -0.05(-0.99%) |
Feb 26, 2019 | 5.100 | 5.155 | 4.920 | 5.030 | 38,460 | -0.04(-0.79%) |
Feb 25, 2019 | 4.950 | 5.080 | 4.940 | 5.070 | 16,524 | +0.12(+2.42%) |
Feb 22, 2019 | 5.110 | 5.140 | 4.950 | 4.950 | 20,900 | -0.06(-1.20%) |
Feb 21, 2019 | 5.040 | 5.150 | 5.000 | 5.010 | 19,828 | -0.06(-1.18%) |
Feb 20, 2019 | 5.060 | 5.140 | 5.060 | 5.070 | 19,114 | +0.00(+0.00%) |
Feb 19, 2019 | 5.190 | 5.200 | 5.060 | 5.070 | 23,070 | -0.13(-2.50%) |
Feb 15, 2019 | 5.390 | 5.400 | 5.200 | 5.200 | 30,800 | -0.09(-1.70%) |
Feb 14, 2019 | 5.300 | 5.397 | 5.260 | 5.290 | 48,177 | +0.00(+0.00%) |
Feb 13, 2019 | 5.230 | 5.330 | 5.230 | 5.290 | 13,323 | +0.11(+2.12%) |
Feb 12, 2019 | 5.200 | 5.250 | 5.150 | 5.180 | 8,183 | -0.02(-0.38%) |
Feb 11, 2019 | 5.280 | 5.280 | 5.160 | 5.200 | 11,666 | +0.04(+0.78%) |
Feb 08, 2019 | 5.080 | 5.250 | 4.985 | 5.160 | 31,400 | +0.05(+0.98%) |
Feb 07, 2019 | 5.150 | 5.190 | 5.065 | 5.110 | 6,814 | -0.07(-1.35%) |
Feb 06, 2019 | 5.230 | 5.290 | 5.060 | 5.180 | 50,522 | -0.05(-0.96%) |
Feb 05, 2019 | 5.320 | 5.340 | 5.230 | 5.230 | 25,131 | -0.06(-1.13%) |
Feb 04, 2019 | 5.120 | 5.320 | 5.120 | 5.290 | 23,712 | +0.17(+3.32%) |
Feb 01, 2019 | 5.200 | 5.240 | 5.120 | 5.120 | 26,200 | -0.09(-1.73%) |
Jan 31, 2019 | 5.300 | 5.310 | 5.160 | 5.210 | 29,343 | -0.06(-1.14%) |
Jan 30, 2019 | 5.200 | 5.350 | 5.190 | 5.270 | 39,359 | +0.08(+1.54%) |
Jan 29, 2019 | 5.160 | 5.230 | 5.120 | 5.190 | 26,699 | +0.00(+0.00%) |
Jan 28, 2019 | 5.120 | 5.225 | 5.120 | 5.190 | 29,381 | +0.07(+1.37%) |
Jan 25, 2019 | 4.960 | 5.180 | 4.960 | 5.120 | 27,100 | -0.01(-0.19%) |
Jan 24, 2019 | 5.110 | 5.190 | 5.080 | 5.130 | 33,681 | +0.05(+0.98%) |
Jan 23, 2019 | 5.110 | 5.180 | 5.010 | 5.080 | 23,066 | -0.03(-0.59%) |
Jan 22, 2019 | 5.160 | 5.200 | 5.020 | 5.110 | 43,267 | -0.04(-0.78%) |
Jan 18, 2019 | 5.060 | 5.150 | 4.960 | 5.150 | 44,900 | +0.12(+2.39%) |
Jan 17, 2019 | 5.100 | 5.100 | 4.980 | 5.030 | 34,480 | -0.14(-2.71%) |
Jan 16, 2019 | 5.020 | 5.190 | 4.938 | 5.170 | 30,976 | +0.15(+2.99%) |
Jan 15, 2019 | 4.850 | 5.060 | 4.830 | 5.020 | 92,961 | +0.17(+3.51%) |
Jan 14, 2019 | 4.960 | 5.101 | 4.750 | 4.850 | 61,490 | -0.13(-2.61%) |
Jan 11, 2019 | 4.720 | 4.980 | 4.410 | 4.980 | 63,600 | +0.26(+5.51%) |
Jan 10, 2019 | 4.440 | 4.850 | 4.300 | 4.720 | 121,595 | +0.28(+6.31%) |
Jan 09, 2019 | 4.400 | 4.560 | 4.340 | 4.440 | 68,481 | +0.05(+1.14%) |
Jan 08, 2019 | 4.400 | 4.460 | 4.305 | 4.390 | 12,044 | +0.00(+0.00%) |
Jan 07, 2019 | 4.200 | 4.400 | 4.150 | 4.390 | 45,136 | +0.19(+4.52%) |
Jan 04, 2019 | 4.120 | 4.310 | 4.110 | 4.200 | 16,600 | +0.11(+2.69%) |
Jan 03, 2019 | 4.080 | 4.140 | 3.940 | 4.090 | 29,770 | -0.01(-0.24%) |
Jan 02, 2019 | 3.950 | 4.160 | 3.930 | 4.100 | 40,304 | +0.14(+3.54%) |
Dec 31, 2018 | 3.940 | 4.090 | 3.930 | 3.960 | 174,500 | +0.01(+0.25%) |
Dec 28, 2018 | 3.980 | 4.035 | 3.730 | 3.950 | 237,200 | -0.01(-0.25%) |
Dec 27, 2018 | 3.930 | 4.030 | 3.810 | 3.960 | 120,371 | +0.02(+0.51%) |
Dec 26, 2018 | 4.150 | 4.200 | 3.910 | 3.940 | 119,882 | -0.21(-5.06%) |
Dec 24, 2018 | 4.480 | 4.480 | 4.070 | 4.150 | 77,800 | -0.34(-7.57%) |
Dec 21, 2018 | 4.490 | 4.540 | 4.430 | 4.490 | 146,000 | +0.01(+0.22%) |
Dec 20, 2018 | 4.510 | 4.550 | 4.440 | 4.480 | 114,845 | -0.07(-1.54%) |
Dec 19, 2018 | 4.570 | 4.610 | 4.520 | 4.550 | 78,185 | -0.02(-0.44%) |
Dec 18, 2018 | 4.550 | 4.600 | 4.490 | 4.570 | 42,941 | +0.08(+1.78%) |
Dec 17, 2018 | 4.550 | 4.590 | 4.470 | 4.490 | 176,122 | -0.07(-1.54%) |
Dec 14, 2018 | 4.550 | 4.660 | 4.530 | 4.560 | 22,500 | -0.02(-0.44%) |
Dec 13, 2018 | 4.540 | 4.625 | 4.515 | 4.580 | 67,055 | +0.03(+0.66%) |
Dec 12, 2018 | 4.530 | 4.680 | 4.530 | 4.550 | 32,347 | +0.08(+1.79%) |
Dec 11, 2018 | 4.450 | 4.730 | 4.420 | 4.470 | 49,976 | +0.04(+0.90%) |
Dec 10, 2018 | 4.500 | 4.620 | 4.420 | 4.430 | 69,753 | -0.10(-2.21%) |
Dec 07, 2018 | 4.830 | 4.990 | 4.510 | 4.530 | 81,400 | -0.29(-6.02%) |
Dec 06, 2018 | 4.810 | 4.940 | 4.490 | 4.820 | 150,683 | -0.09(-1.83%) |
Dec 04, 2018 | 5.010 | 5.050 | 4.810 | 4.910 | 159,700 | -0.11(-2.19%) |
Dec 03, 2018 | 5.090 | 5.130 | 4.950 | 5.020 | 206,789 | +0.00(+0.00%) |
Nov 30, 2018 | 5.040 | 5.110 | 5.020 | 5.020 | 76,000 | -0.02(-0.40%) |
Nov 29, 2018 | 4.930 | 5.070 | 4.930 | 5.040 | 225,287 | -0.01(-0.20%) |
Nov 28, 2018 | 5.070 | 5.140 | 5.040 | 5.050 | 124,773 | -0.02(-0.39%) |
Nov 27, 2018 | 5.070 | 5.130 | 5.030 | 5.070 | 135,776 | -0.03(-0.59%) |
Nov 26, 2018 | 5.140 | 5.140 | 5.050 | 5.100 | 9,720 | -0.01(-0.20%) |
Nov 23, 2018 | 5.060 | 5.120 | 5.050 | 5.110 | 5,700 | +0.02(+0.39%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.04(+0.79%) | |
Nov 20, 2018 | 5.000 | 5.200 | 5.000 | 5.050 | 84,945 | +0.00(+0.00%) |
Nov 19, 2018 | 5.060 | 5.140 | 5.020 | 5.050 | 77,203 | -0.05(-0.98%) |
Nov 16, 2018 | 5.070 | 5.230 | 5.030 | 5.100 | 7,700 | +0.03(+0.59%) |
Nov 15, 2018 | 5.030 | 5.205 | 5.030 | 5.070 | 10,913 | +0.01(+0.20%) |
Nov 14, 2018 | 5.160 | 5.160 | 5.050 | 5.060 | 5,051 | -0.10(-1.94%) |
Nov 13, 2018 | 5.180 | 5.348 | 5.065 | 5.160 | 23,739 | -0.03(-0.58%) |
Nov 12, 2018 | 5.100 | 5.255 | 5.100 | 5.190 | 26,645 | +0.08(+1.57%) |
Nov 09, 2018 | 5.020 | 5.160 | 5.020 | 5.110 | 27,900 | +0.05(+0.99%) |
Nov 08, 2018 | 5.110 | 5.120 | 5.040 | 5.060 | 53,047 | -0.06(-1.17%) |
Nov 07, 2018 | 5.140 | 5.190 | 5.100 | 5.120 | 18,253 | -0.03(-0.58%) |
Nov 06, 2018 | 5.270 | 5.400 | 5.120 | 5.150 | 31,575 | -0.13(-2.46%) |
Nov 05, 2018 | 5.260 | 5.390 | 5.240 | 5.280 | 8,470 | -0.01(-0.19%) |
Nov 02, 2018 | 5.370 | 5.490 | 5.190 | 5.290 | 16,700 | -0.08(-1.49%) |
Nov 01, 2018 | 5.110 | 5.470 | 5.110 | 5.370 | 55,650 | +0.27(+5.29%) |
Oct 31, 2018 | 5.220 | 5.280 | 5.100 | 5.100 | 26,665 | -0.11(-2.11%) |
Oct 30, 2018 | 5.220 | 5.290 | 5.140 | 5.210 | 21,123 | -0.02(-0.38%) |
Oct 29, 2018 | 5.050 | 5.230 | 5.050 | 5.230 | 93,091 | +0.17(+3.36%) |
Oct 26, 2018 | 5.080 | 5.200 | 5.050 | 5.060 | 49,200 | -0.08(-1.56%) |
Oct 25, 2018 | 5.060 | 5.190 | 5.060 | 5.140 | 27,940 | +0.09(+1.78%) |
Oct 24, 2018 | 5.180 | 5.230 | 5.020 | 5.050 | 63,639 | -0.12(-2.42%) |
Oct 23, 2018 | 5.140 | 5.280 | 5.130 | 5.175 | 39,415 | +0.00(+0.10%) |
Oct 22, 2018 | 5.210 | 5.320 | 5.170 | 5.170 | 30,049 | -0.04(-0.77%) |
Oct 19, 2018 | 5.280 | 5.310 | 5.190 | 5.210 | 40,800 | -0.10(-1.88%) |
Oct 18, 2018 | 5.220 | 5.370 | 5.220 | 5.310 | 51,544 | +0.06(+1.14%) |
Oct 17, 2018 | 5.220 | 5.280 | 5.140 | 5.250 | 136,976 | -0.01(-0.19%) |
Oct 16, 2018 | 5.310 | 5.370 | 5.120 | 5.260 | 51,961 | -0.06(-1.13%) |
Oct 15, 2018 | 5.230 | 5.360 | 5.150 | 5.320 | 50,683 | +0.09(+1.72%) |
Oct 12, 2018 | 5.480 | 5.500 | 5.180 | 5.230 | 124,400 | -0.17(-3.15%) |
Oct 11, 2018 | 5.100 | 5.690 | 5.050 | 5.400 | 290,288 | -0.02(-0.37%) |
Oct 10, 2018 | 5.750 | 5.760 | 5.420 | 5.420 | 198,709 | -0.34(-5.90%) |
Oct 09, 2018 | 5.400 | 5.950 | 5.300 | 5.760 | 198,533 | +0.39(+7.26%) |
Oct 08, 2018 | 5.310 | 5.490 | 5.260 | 5.370 | 68,916 | +0.04(+0.75%) |
Oct 05, 2018 | 5.310 | 5.400 | 5.185 | 5.330 | 78,700 | +0.01(+0.19%) |
Oct 04, 2018 | 5.500 | 5.540 | 5.285 | 5.320 | 146,245 | -0.20(-3.62%) |
Oct 03, 2018 | 5.560 | 5.640 | 5.250 | 5.520 | 23,370 | -0.03(-0.54%) |
Oct 02, 2018 | 5.220 | 5.650 | 5.100 | 5.550 | 147,315 | +0.31(+5.92%) |
Oct 01, 2018 | 5.210 | 5.280 | 5.060 | 5.240 | 67,670 | +0.04(+0.77%) |
Sep 28, 2018 | 5.300 | 5.350 | 5.200 | 5.200 | 28,300 | -0.15(-2.80%) |
Sep 27, 2018 | 5.150 | 5.645 | 5.100 | 5.350 | 266,525 | +0.25(+4.90%) |
Sep 26, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 34,460 | -0.05(-0.97%) |
Sep 25, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 33,152 | +0.00(+0.00%) |
Sep 24, 2018 | 5.200 | 5.319 | 5.100 | 5.150 | 50,456 | -0.15(-2.83%) |
Sep 21, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 65,800 | -0.15(-2.75%) |
Sep 20, 2018 | 5.200 | 5.500 | 5.200 | 5.450 | 46,645 | +0.20(+3.81%) |
Sep 19, 2018 | 5.200 | 5.350 | 5.155 | 5.250 | 35,349 | +0.10(+1.94%) |
Sep 18, 2018 | 5.150 | 5.250 | 5.100 | 5.150 | 47,779 | +0.00(+0.00%) |
Sep 17, 2018 | 5.350 | 5.350 | 5.150 | 5.150 | 36,593 | -0.15(-2.83%) |
Sep 14, 2018 | 5.290 | 5.350 | 5.290 | 5.300 | 51,200 | +0.02(+0.47%) |
Sep 13, 2018 | 5.400 | 5.450 | 5.250 | 5.275 | 35,866 | -0.10(-1.86%) |
Sep 12, 2018 | 5.367 | 5.400 | 5.350 | 5.375 | 58,274 | +0.03(+0.47%) |
Sep 11, 2018 | 5.450 | 5.500 | 5.350 | 5.350 | 33,344 | -0.10(-1.83%) |
Sep 10, 2018 | 5.450 | 5.500 | 5.450 | 5.450 | 34,022 | -0.05(-0.91%) |
Sep 07, 2018 | 5.350 | 5.500 | 5.350 | 5.500 | 17,900 | +0.10(+1.85%) |
Sep 06, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 30,362 | +0.05(+0.93%) |
Sep 05, 2018 | 5.350 | 5.450 | 5.334 | 5.350 | 35,933 | +0.00(+0.00%) |
Sep 04, 2018 | 5.350 | 5.450 | 5.300 | 5.350 | 50,748 | -0.05(-0.93%) |
Aug 31, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Aug 30, 2018 | 5.400 | 5.500 | 5.350 | 5.450 | 13,148 | +0.05(+0.93%) |
Aug 29, 2018 | 5.500 | 5.550 | 5.325 | 5.400 | 49,703 | -0.10(-1.82%) |
Aug 28, 2018 | 5.550 | 5.600 | 5.500 | 5.500 | 19,481 | -0.05(-0.90%) |
Aug 27, 2018 | 5.550 | 5.750 | 5.450 | 5.550 | 56,052 | -0.05(-0.89%) |
Aug 24, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 39,300 | +0.00(+0.00%) |
Aug 23, 2018 | 5.600 | 5.600 | 5.500 | 5.600 | 23,789 | +0.05(+0.90%) |
Aug 22, 2018 | 5.550 | 5.650 | 5.450 | 5.550 | 42,201 | +0.00(+0.00%) |
Aug 21, 2018 | 5.450 | 5.600 | 5.450 | 5.550 | 31,411 | +0.05(+0.91%) |
Aug 20, 2018 | 5.350 | 5.550 | 5.350 | 5.500 | 40,884 | +0.15(+2.80%) |
Aug 17, 2018 | 5.400 | 5.450 | 5.350 | 5.350 | 22,000 | -0.05(-0.93%) |
Aug 16, 2018 | 5.350 | 5.500 | 5.350 | 5.400 | 35,453 | +0.05(+0.93%) |
Aug 15, 2018 | 5.600 | 5.600 | 5.250 | 5.350 | 64,840 | -0.20(-3.60%) |
Aug 14, 2018 | 5.400 | 5.600 | 5.400 | 5.550 | 24,969 | +0.15(+2.78%) |
Aug 13, 2018 | 5.550 | 5.581 | 5.350 | 5.400 | 75,906 | -0.20(-3.57%) |
Aug 10, 2018 | 5.350 | 5.600 | 5.350 | 5.600 | 68,400 | +0.20(+3.70%) |
Aug 09, 2018 | 5.300 | 5.450 | 5.250 | 5.400 | 89,735 | +0.10(+1.89%) |
Aug 08, 2018 | 5.150 | 5.350 | 5.150 | 5.300 | 46,217 | +0.10(+1.92%) |
Aug 07, 2018 | 5.150 | 5.285 | 5.105 | 5.200 | 52,363 | +0.00(+0.00%) |
Aug 06, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 19,615 | +0.00(+0.00%) |
Aug 03, 2018 | 5.100 | 5.200 | 5.050 | 5.200 | 33,100 | +0.10(+1.96%) |
Aug 02, 2018 | 5.250 | 5.325 | 5.100 | 5.100 | 51,957 | -0.20(-3.77%) |
Aug 01, 2018 | 5.250 | 5.300 | 5.150 | 5.300 | 36,110 | +0.05(+0.95%) |
Jul 31, 2018 | 5.250 | 5.300 | 5.200 | 5.250 | 34,930 | -0.05(-0.94%) |
Jul 30, 2018 | 5.200 | 5.350 | 5.200 | 5.300 | 35,101 | +0.15(+2.91%) |
Jul 27, 2018 | 5.100 | 5.200 | 5.050 | 5.150 | 117,300 | +0.05(+0.98%) |
Jul 26, 2018 | 5.300 | 5.400 | 5.050 | 5.100 | 240,959 | -0.25(-4.67%) |
Jul 25, 2018 | 5.300 | 5.400 | 5.250 | 5.350 | 48,481 | +0.05(+0.94%) |
Jul 24, 2018 | 5.600 | 5.700 | 5.300 | 5.300 | 132,252 | -0.25(-4.50%) |
Jul 23, 2018 | 5.700 | 5.550 | 5.550 | 75,455 | +0.00(+0.00%) | |
Jul 20, 2018 | 5.500 | 5.650 | 5.415 | 5.550 | 101,597 | +0.10(+1.83%) |
Jul 19, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 68,187 | +0.00(+0.00%) |
Jul 18, 2018 | 5.500 | 5.625 | 5.400 | 5.450 | 173,011 | -0.05(-0.91%) |
Jul 17, 2018 | 5.500 | 5.650 | 5.500 | 5.500 | 86,575 | -0.10(-1.79%) |
Jul 16, 2018 | 5.500 | 5.650 | 5.500 | 5.600 | 80,596 | +0.10(+1.82%) |
Jul 13, 2018 | 5.450 | 5.700 | 5.400 | 5.500 | 135,549 | +0.10(+1.85%) |
Jul 12, 2018 | 5.300 | 5.425 | 5.300 | 5.400 | 73,386 | +0.08(+1.41%) |
Jul 11, 2018 | 5.000 | 5.800 | 5.000 | 5.325 | 352,453 | -0.58(-9.75%) |
Jul 10, 2018 | 5.550 | 6.245 | 5.550 | 5.900 | 290,404 | +0.35(+6.31%) |
Jul 09, 2018 | 5.550 | 5.690 | 5.550 | 5.550 | 110,559 | +0.05(+0.91%) |
Jul 06, 2018 | 5.500 | 5.550 | 5.450 | 5.500 | 54,717 | +0.00(+0.00%) |
Jul 05, 2018 | 5.400 | 5.550 | 5.400 | 5.500 | 57,864 | +0.05(+0.92%) |
Jul 03, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.03(+0.46%) | |
Jul 02, 2018 | 5.400 | 5.450 | 5.250 | 5.425 | 65,795 | +0.02(+0.46%) |
Jun 29, 2018 | 5.450 | 5.650 | 5.300 | 5.400 | 53,277 | -0.05(-0.92%) |
Jun 28, 2018 | 5.500 | 5.550 | 5.450 | 5.450 | 27,242 | -0.10(-1.80%) |
Jun 27, 2018 | 5.750 | 5.850 | 5.500 | 5.550 | 101,818 | -0.20(-3.48%) |
Jun 26, 2018 | 5.450 | 5.800 | 5.450 | 5.750 | 96,111 | +0.30(+5.50%) |
Jun 25, 2018 | 5.300 | 5.500 | 5.250 | 5.450 | 134,265 | +0.15(+2.83%) |
Jun 22, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 2,132,086 | -0.05(-0.93%) |
Jun 21, 2018 | 5.550 | 5.600 | 5.250 | 5.350 | 193,964 | -0.15(-2.73%) |
Jun 20, 2018 | 5.550 | 5.750 | 5.500 | 5.500 | 93,068 | -0.05(-0.90%) |
Jun 19, 2018 | 5.600 | 5.650 | 5.500 | 5.550 | 101,018 | -0.10(-1.77%) |
Jun 18, 2018 | 5.750 | 5.750 | 5.500 | 5.650 | 73,789 | -0.15(-2.59%) |
Jun 15, 2018 | 5.900 | 5.600 | 5.800 | 131,311 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.750 | 5.950 | 5.650 | 5.850 | 224,864 | +0.10(+1.74%) |
Jun 13, 2018 | 5.600 | 5.800 | 5.550 | 5.750 | 145,990 | +0.20(+3.60%) |
Jun 12, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 74,731 | +0.00(+0.00%) |
Jun 11, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 85,433 | +0.10(+1.83%) |
Jun 08, 2018 | 5.500 | 5.550 | 5.450 | 5.450 | 73,244 | -0.05(-0.91%) |
Jun 07, 2018 | 5.450 | 5.575 | 5.450 | 5.500 | 75,743 | +0.05(+0.92%) |
Jun 06, 2018 | 5.550 | 5.600 | 5.450 | 5.450 | 61,803 | -0.08(-1.36%) |
Jun 05, 2018 | 5.400 | 5.600 | 5.400 | 5.525 | 77,050 | +0.12(+2.31%) |
Jun 04, 2018 | 5.700 | 5.700 | 5.400 | 5.400 | 114,618 | -0.30(-5.26%) |
Jun 01, 2018 | 5.650 | 5.700 | 5.550 | 5.700 | 78,937 | +0.10(+1.79%) |
May 31, 2018 | 5.550 | 5.650 | 5.550 | 5.600 | 56,406 | +0.00(+0.00%) |
May 30, 2018 | 5.600 | 5.700 | 5.500 | 5.600 | 95,630 | -0.05(-0.88%) |
May 29, 2018 | 5.700 | 5.850 | 5.500 | 5.650 | 118,038 | -0.10(-1.74%) |
May 25, 2018 | 5.750 | 5.750 | 5.750 | 0 | -0.05(-0.86%) | |
May 24, 2018 | 5.550 | 5.850 | 5.450 | 5.800 | 81,539 | +0.25(+4.50%) |
May 23, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 88,237 | +0.00(+0.00%) |
May 22, 2018 | 5.750 | 5.750 | 5.550 | 5.550 | 87,373 | -0.20(-3.48%) |
May 21, 2018 | 5.750 | 5.800 | 5.600 | 5.750 | 83,467 | +0.00(+0.00%) |
May 18, 2018 | 5.500 | 5.850 | 5.500 | 5.750 | 154,084 | +0.17(+3.14%) |
May 17, 2018 | 5.350 | 5.650 | 5.300 | 5.575 | 147,851 | +0.28(+5.19%) |
May 16, 2018 | 5.200 | 5.350 | 5.150 | 5.300 | 162,101 | +0.15(+2.91%) |
May 15, 2018 | 5.050 | 5.310 | 5.000 | 5.150 | 242,312 | -0.25(-4.63%) |
May 14, 2018 | 5.350 | 5.500 | 5.200 | 5.400 | 166,760 | +0.05(+0.93%) |
May 11, 2018 | 5.150 | 5.400 | 5.150 | 5.350 | 79,983 | +0.20(+3.88%) |
May 10, 2018 | 5.100 | 5.200 | 5.025 | 5.150 | 59,162 | +0.05(+0.98%) |
May 09, 2018 | 5.150 | 5.225 | 5.050 | 5.100 | 78,269 | -0.05(-0.97%) |
May 08, 2018 | 5.150 | 5.150 | 5.000 | 5.150 | 150,524 | -0.05(-0.96%) |
May 07, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 127,943 | +0.05(+0.97%) |
May 04, 2018 | 5.100 | 5.150 | 5.000 | 5.150 | 58,674 | +0.05(+0.98%) |
May 03, 2018 | 5.000 | 5.150 | 4.900 | 5.100 | 88,721 | +0.10(+2.00%) |
May 02, 2018 | 4.850 | 5.100 | 4.850 | 5.000 | 88,415 | +0.10(+2.04%) |