Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.410 | 5.410 | 5.340 | 5.340 | 2,200 | -0.01(-0.19%) |
May 30, 2019 | 5.440 | 5.440 | 5.350 | 5.350 | 10,225 | -0.11(-2.01%) |
May 29, 2019 | 5.460 | 5.470 | 5.350 | 5.460 | 5,845 | +0.15(+2.90%) |
May 28, 2019 | 5.460 | 5.460 | 5.306 | 5.306 | 950 | -0.18(-3.35%) |
May 24, 2019 | 5.590 | 5.590 | 5.490 | 5.490 | 11,300 | +0.15(+2.81%) |
May 23, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 2,600 | -0.15(-2.73%) |
May 22, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 1,505 | +0.02(+0.37%) |
May 21, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 3,014 | +0.14(+2.63%) |
May 20, 2019 | 5.410 | 5.410 | 5.330 | 5.330 | 14,349 | +0.02(+0.38%) |
May 17, 2019 | 5.310 | 5.310 | 5.310 | 5.310 | 3,500 | -0.16(-2.93%) |
May 16, 2019 | 5.460 | 5.470 | 5.460 | 5.470 | 2,745 | +0.07(+1.30%) |
May 15, 2019 | 5.320 | 5.400 | 5.320 | 5.400 | 3,965 | +0.06(+1.12%) |
May 14, 2019 | 5.400 | 5.400 | 5.340 | 5.340 | 710 | +0.08(+1.52%) |
May 13, 2019 | 5.370 | 5.390 | 5.260 | 5.260 | 2,775 | -0.18(-3.31%) |
May 10, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 500 | -0.01(-0.18%) |
May 07, 2019 | 5.450 | 5.450 | 5.450 | 0 | -0.06(-1.09%) | |
May 03, 2019 | 5.510 | 5.510 | 5.510 | 0 | +0.03(+0.55%) | |
May 02, 2019 | 5.480 | 5.480 | 5.480 | 5.480 | 2,286 | +0.01(+0.15%) |
May 01, 2019 | 5.520 | 5.520 | 5.472 | 5.472 | 4,186 | +0.00(+0.04%) |
Apr 30, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 7,390 | +0.10(+1.86%) |
Apr 29, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 460 | -0.10(-1.83%) |
Apr 26, 2019 | 5.540 | 5.540 | 5.460 | 5.470 | 4,500 | +0.16(+3.01%) |
Apr 25, 2019 | 5.325 | 5.400 | 5.250 | 5.310 | 25,140 | -0.12(-2.21%) |
Apr 24, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 4,990 | +0.04(+0.81%) |
Apr 23, 2019 | 5.390 | 5.390 | 5.386 | 5.386 | 4,825 | -0.00(-0.06%) |
Apr 22, 2019 | 5.420 | 5.420 | 5.320 | 5.390 | 13,592 | -0.00(-0.07%) |
Apr 18, 2019 | 5.394 | 5.394 | 5.394 | 5.394 | 1,000 | +0.04(+0.82%) |
Apr 17, 2019 | 5.390 | 5.420 | 5.350 | 5.350 | 26,747 | -0.04(-0.74%) |
Apr 16, 2019 | 5.400 | 5.400 | 5.330 | 5.390 | 10,945 | -0.03(-0.55%) |
Apr 15, 2019 | 5.446 | 5.446 | 5.420 | 5.420 | 3,875 | -0.09(-1.67%) |
Apr 12, 2019 | 5.530 | 5.530 | 5.458 | 5.512 | 2,300 | +0.06(+1.04%) |
Apr 11, 2019 | 5.560 | 5.560 | 5.455 | 5.455 | 4,240 | -0.04(-0.82%) |
Apr 10, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | -0.02(-0.36%) |
Apr 09, 2019 | 5.540 | 5.540 | 5.520 | 5.520 | 22,000 | +0.02(+0.36%) |
Apr 08, 2019 | 5.470 | 5.500 | 5.450 | 5.500 | 1,745 | -0.03(-0.54%) |
Apr 05, 2019 | 5.470 | 5.530 | 5.470 | 5.530 | 8,400 | +0.00(+0.00%) |
Apr 04, 2019 | 5.530 | 5.530 | 5.530 | 5.530 | 2,465 | -0.02(-0.36%) |
Apr 03, 2019 | 5.550 | 5.550 | 5.540 | 5.550 | 5,250 | +0.16(+2.87%) |
Apr 02, 2019 | 5.440 | 5.440 | 5.395 | 5.395 | 1,550 | -0.06(-1.01%) |
Apr 01, 2019 | 5.450 | 5.450 | 5.400 | 5.450 | 2,975 | -0.02(-0.37%) |
Mar 29, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 800 | +0.03(+0.55%) |
Mar 28, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 1,000 | +0.10(+1.87%) |
Mar 27, 2019 | 5.283 | 5.350 | 5.270 | 5.340 | 7,060 | -0.12(-2.20%) |
Mar 26, 2019 | 5.490 | 5.490 | 5.450 | 5.460 | 34,080 | +0.01(+0.18%) |
Mar 25, 2019 | 5.410 | 5.450 | 5.410 | 5.450 | 16,435 | +0.05(+0.93%) |
Mar 22, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 1,400 | -0.12(-2.17%) |
Mar 21, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 738 | +0.00(+0.00%) |
Mar 20, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 413 | +0.04(+0.73%) |
Mar 19, 2019 | 5.520 | 5.520 | 5.400 | 5.480 | 4,090 | +0.06(+1.11%) |
Mar 18, 2019 | 5.450 | 5.450 | 5.420 | 5.420 | 2,370 | -0.02(-0.37%) |
Mar 15, 2019 | 5.440 | 5.440 | 5.428 | 5.440 | 22,600 | +0.00(+0.00%) |
Mar 14, 2019 | 5.440 | 5.440 | 5.340 | 5.440 | 12,371 | +0.03(+0.55%) |
Mar 13, 2019 | 5.410 | 5.410 | 5.350 | 5.410 | 6,588 | -0.08(-1.46%) |
Mar 12, 2019 | 5.270 | 5.550 | 5.270 | 5.490 | 742,485 | -0.06(-1.08%) |
Mar 11, 2019 | 5.610 | 5.610 | 5.550 | 5.550 | 7,440 | -0.24(-4.15%) |
Mar 08, 2019 | 5.790 | 5.790 | 5.790 | 5.790 | 5,300 | -0.06(-1.03%) |
Mar 07, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 330 | -0.11(-1.78%) |
Mar 06, 2019 | 5.960 | 5.960 | 5.930 | 5.956 | 4,727 | -0.02(-0.40%) |
Mar 05, 2019 | 5.973 | 5.980 | 5.973 | 5.980 | 2,065 | +0.18(+3.10%) |
Mar 01, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.08(-1.36%) | |
Feb 28, 2019 | 5.710 | 5.890 | 5.710 | 5.880 | 8,520 | +0.04(+0.68%) |
Feb 27, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 6,500 | +0.06(+0.96%) |
Feb 26, 2019 | 5.846 | 5.850 | 5.780 | 5.784 | 8,850 | +0.08(+1.39%) |
Feb 21, 2019 | 5.705 | 5.705 | 5.705 | 0 | -0.10(-1.81%) | |
Feb 19, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.04%) | |
Feb 15, 2019 | 5.800 | 5.800 | 5.750 | 5.750 | 4,000 | +0.14(+2.50%) |
Feb 14, 2019 | 5.700 | 5.700 | 5.610 | 5.610 | 2,585 | -0.08(-1.41%) |
Feb 13, 2019 | 5.740 | 5.740 | 5.690 | 5.690 | 8,610 | +0.14(+2.52%) |
Feb 11, 2019 | 5.550 | 5.550 | 5.550 | 0 | -0.07(-1.29%) | |
Feb 07, 2019 | 5.622 | 5.622 | 5.622 | 0 | -0.05(-0.84%) | |
Feb 06, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 2,600 | -0.02(-0.35%) |
Feb 05, 2019 | 5.620 | 5.690 | 5.620 | 5.690 | 10,770 | +0.06(+1.07%) |
Feb 04, 2019 | 5.630 | 5.630 | 5.630 | 5.630 | 8,700 | -0.10(-1.81%) |
Feb 01, 2019 | 5.734 | 5.734 | 5.734 | 4 | +0.00(+0.00%) | |
Jan 30, 2019 | 5.734 | 5.734 | 5.734 | 0 | +0.04(+0.76%) | |
Jan 29, 2019 | 5.690 | 5.690 | 5.587 | 5.690 | 4,210 | -0.01(-0.18%) |
Jan 28, 2019 | 5.680 | 5.700 | 5.680 | 5.700 | 1,905 | +0.04(+0.79%) |
Jan 25, 2019 | 5.660 | 5.660 | 5.655 | 5.655 | 900 | +0.07(+1.17%) |
Jan 24, 2019 | 5.590 | 5.590 | 5.590 | 5.590 | 4,905 | +0.06(+1.08%) |
Jan 23, 2019 | 5.530 | 5.530 | 5.530 | 5.530 | 1,880 | +0.01(+0.18%) |
Jan 22, 2019 | 5.515 | 5.520 | 5.515 | 5.520 | 1,950 | -0.05(-0.90%) |
Jan 18, 2019 | 5.570 | 5.570 | 5.570 | 5.570 | 4,700 | +0.07(+1.27%) |
Jan 17, 2019 | 5.496 | 5.500 | 5.496 | 5.500 | 1,926 | +0.04(+0.73%) |
Jan 15, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.16(+3.07%) | |
Jan 14, 2019 | 5.440 | 5.440 | 5.298 | 5.298 | 7,358 | -0.19(-3.51%) |
Jan 11, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 1,660 | +0.03(+0.47%) |
Jan 09, 2019 | 5.465 | 5.465 | 5.465 | 5.465 | 730 | +0.02(+0.42%) |
Jan 08, 2019 | 5.441 | 5.441 | 5.441 | 5.441 | 1,835 | -0.02(-0.34%) |
Jan 07, 2019 | 5.430 | 5.460 | 5.430 | 5.460 | 8,195 | +0.14(+2.63%) |
Jan 03, 2019 | 5.320 | 5.320 | 5.320 | 0 | -0.01(-0.19%) | |
Jan 02, 2019 | 5.330 | 5.330 | 5.330 | 5.330 | 1,265 | +0.15(+2.94%) |
Dec 31, 2018 | 5.170 | 5.178 | 5.170 | 5.178 | 22,600 | -0.07(-1.38%) |
Dec 26, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.03(-0.57%) | |
Dec 24, 2018 | 5.280 | 5.280 | 5.280 | 5.280 | 500 | -0.02(-0.38%) |
Dec 21, 2018 | 5.110 | 5.300 | 5.110 | 5.300 | 2,900 | +0.18(+3.52%) |
Dec 20, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 2,540 | -0.05(-0.97%) |
Dec 18, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.12(-2.27%) | |
Dec 17, 2018 | 5.290 | 5.290 | 5.290 | 5.290 | 6,975 | -0.01(-0.19%) |
Dec 13, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 5.190 | 5.300 | 5.190 | 5.300 | 1,309 | +0.08(+1.53%) |
Dec 11, 2018 | 5.095 | 5.220 | 5.090 | 5.220 | 3,800 | -0.09(-1.69%) |
Dec 07, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
Dec 06, 2018 | 5.270 | 5.300 | 5.270 | 5.300 | 2,650 | +0.05(+0.95%) |
Dec 04, 2018 | 5.440 | 5.440 | 5.250 | 5.250 | 1,300 | -0.01(-0.19%) |
Nov 30, 2018 | 5.260 | 5.260 | 5.260 | 0 | -0.07(-1.31%) | |
Nov 27, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.03(-0.56%) | |
Nov 26, 2018 | 5.360 | 5.360 | 5.360 | 5.360 | 673 | +0.15(+2.88%) |
Nov 21, 2018 | 5.210 | 5.210 | 5.210 | 0 | -0.15(-2.80%) | |
Nov 19, 2018 | 5.360 | 5.360 | 5.360 | 0 | +0.11(+2.10%) | |
Nov 16, 2018 | 5.260 | 5.260 | 5.250 | 5.250 | 9,100 | +0.09(+1.74%) |
Nov 15, 2018 | 5.160 | 5.160 | 5.160 | 2,000 | +0.00(+0.00%) | |
Nov 14, 2018 | 5.260 | 5.260 | 5.160 | 5.160 | 3,351 | -0.07(-1.34%) |
Nov 13, 2018 | 5.240 | 5.240 | 5.230 | 5.230 | 22,486 | +0.03(+0.58%) |
Nov 12, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 1,460 | -0.04(-0.76%) |
Nov 09, 2018 | 5.240 | 5.240 | 5.240 | 5.240 | 2,400 | +0.03(+0.58%) |
Nov 08, 2018 | 5.380 | 5.380 | 5.210 | 5.210 | 1,915 | -0.01(-0.19%) |
Nov 06, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.02(+0.38%) | |
Nov 05, 2018 | 5.240 | 5.240 | 5.144 | 5.200 | 4,480 | -0.04(-0.76%) |
Nov 02, 2018 | 5.140 | 5.240 | 5.140 | 5.240 | 3,200 | +0.08(+1.55%) |
Nov 01, 2018 | 5.140 | 5.160 | 5.140 | 5.160 | 12,810 | +0.17(+3.41%) |
Oct 31, 2018 | 4.840 | 5.010 | 4.840 | 4.990 | 11,565 | +0.21(+4.39%) |
Oct 30, 2018 | 4.850 | 4.850 | 4.780 | 4.780 | 1,440 | -0.22(-4.40%) |
Oct 29, 2018 | 5.020 | 5.020 | 5.000 | 5.000 | 3,455 | +0.08(+1.63%) |
Oct 26, 2018 | 5.120 | 5.120 | 4.920 | 4.920 | 12,800 | -0.10(-1.99%) |
Oct 25, 2018 | 5.025 | 5.070 | 5.020 | 5.020 | 7,355 | -0.17(-3.28%) |
Oct 24, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 2,365 | +0.05(+0.97%) |
Oct 23, 2018 | 5.170 | 5.170 | 5.140 | 5.140 | 8,700 | -0.06(-1.15%) |
Oct 22, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 1,250 | +0.10(+1.96%) |
Oct 19, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 | +0.05(+0.99%) |
Oct 18, 2018 | 5.070 | 5.070 | 5.050 | 5.050 | 12,386 | -0.04(-0.79%) |
Oct 17, 2018 | 5.090 | 5.090 | 5.090 | 68 | +0.00(+0.00%) | |
Oct 16, 2018 | 5.040 | 5.090 | 5.040 | 5.090 | 3,080 | +0.04(+0.79%) |
Oct 15, 2018 | 5.070 | 5.070 | 5.050 | 5.050 | 1,775 | +0.06(+1.20%) |
Oct 12, 2018 | 5.100 | 5.100 | 4.990 | 4.990 | 9,900 | -0.06(-1.19%) |
Oct 11, 2018 | 5.050 | 5.050 | 5.050 | 5.050 | 800 | +0.01(+0.20%) |
Oct 10, 2018 | 5.040 | 5.040 | 5.040 | 5.040 | 3,050 | -0.09(-1.75%) |
Oct 09, 2018 | 5.150 | 5.150 | 5.130 | 5.130 | 3,350 | -0.11(-2.10%) |
Oct 08, 2018 | 5.310 | 5.310 | 5.240 | 5.240 | 200 | -0.04(-0.76%) |
Oct 05, 2018 | 5.280 | 5.280 | 5.280 | 5.280 | 700 | +0.06(+1.15%) |
Oct 04, 2018 | 5.250 | 5.320 | 5.220 | 5.220 | 6,520 | -0.16(-2.97%) |
Oct 03, 2018 | 5.380 | 5.380 | 5.380 | 5.380 | 3,660 | +0.02(+0.37%) |
Oct 02, 2018 | 5.420 | 5.420 | 5.360 | 5.360 | 4,150 | +0.01(+0.19%) |
Oct 01, 2018 | 5.440 | 5.440 | 5.350 | 5.350 | 8,225 | -0.11(-2.01%) |
Sep 27, 2018 | 5.460 | 5.460 | 5.460 | 0 | +0.03(+0.55%) | |
Sep 26, 2018 | 5.336 | 5.430 | 5.336 | 5.430 | 8,540 | -0.05(-0.91%) |
Sep 25, 2018 | 5.520 | 5.520 | 5.450 | 5.480 | 9,635 | +0.00(+0.00%) |
Sep 24, 2018 | 5.460 | 5.480 | 5.460 | 5.480 | 12,778 | -0.01(-0.18%) |
Sep 21, 2018 | 5.490 | 5.490 | 5.490 | 5.490 | 400 | +0.10(+1.86%) |
Sep 20, 2018 | 5.450 | 5.450 | 5.375 | 5.390 | 6,375 | -0.01(-0.19%) |
Sep 19, 2018 | 5.280 | 5.410 | 5.280 | 5.400 | 6,640 | +0.06(+1.12%) |
Sep 18, 2018 | 5.380 | 5.380 | 5.340 | 5.340 | 5,965 | -0.01(-0.19%) |
Sep 17, 2018 | 5.258 | 5.350 | 5.258 | 5.350 | 2,105 | -0.03(-0.56%) |
Sep 14, 2018 | 5.335 | 5.380 | 5.335 | 5.380 | 6,600 | +0.03(+0.56%) |
Sep 13, 2018 | 5.400 | 5.400 | 5.332 | 5.350 | 7,975 | +0.07(+1.36%) |
Sep 12, 2018 | 5.278 | 5.278 | 5.278 | 5.278 | 200 | -0.02(-0.42%) |
Sep 11, 2018 | 5.310 | 5.310 | 5.280 | 5.300 | 5,615 | -0.03(-0.56%) |
Sep 10, 2018 | 5.340 | 5.340 | 5.330 | 5.330 | 4,345 | -0.01(-0.19%) |
Sep 07, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 1,300 | +0.01(+0.19%) |
Sep 06, 2018 | 5.334 | 5.400 | 5.285 | 5.330 | 4,480 | -0.05(-0.93%) |
Sep 05, 2018 | 5.380 | 5.380 | 5.380 | 5.380 | 7,105 | -0.08(-1.47%) |
Sep 04, 2018 | 5.460 | 5.460 | 5.450 | 5.460 | 3,920 | -0.01(-0.18%) |
Aug 31, 2018 | 5.470 | 5.470 | 5.470 | 0 | -0.02(-0.36%) | |
Aug 30, 2018 | 5.490 | 5.490 | 5.490 | 5.490 | 2,000 | -0.06(-1.08%) |
Aug 29, 2018 | 5.550 | 5.550 | 5.540 | 5.550 | 16,630 | +0.03(+0.54%) |
Aug 28, 2018 | 5.520 | 5.520 | 5.520 | 5.520 | 3,500 | +0.03(+0.55%) |
Aug 27, 2018 | 5.490 | 5.490 | 5.490 | 5.490 | 5,495 | +0.07(+1.29%) |
Aug 24, 2018 | 5.416 | 5.420 | 5.416 | 5.420 | 900 | +0.08(+1.50%) |
Aug 23, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 850 | -0.08(-1.48%) |
Aug 22, 2018 | 5.360 | 5.420 | 5.360 | 5.420 | 5,545 | -0.01(-0.18%) |
Aug 21, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 9,626 | +0.04(+0.74%) |
Aug 20, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 1,350 | +0.01(+0.19%) |
Aug 17, 2018 | 5.580 | 5.580 | 5.380 | 5.380 | 6,200 | -0.03(-0.55%) |
Aug 16, 2018 | 5.410 | 5.410 | 5.410 | 5.410 | 5,765 | +0.01(+0.19%) |
Aug 15, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 10,072 | +0.03(+0.56%) |
Aug 14, 2018 | 5.390 | 5.390 | 5.370 | 5.370 | 21,000 | -0.01(-0.19%) |
Aug 10, 2018 | 5.380 | 5.380 | 5.380 | 0 | -0.10(-1.82%) | |
Aug 09, 2018 | 5.480 | 5.500 | 5.480 | 5.480 | 13,840 | +0.05(+0.92%) |
Aug 08, 2018 | 5.466 | 5.470 | 5.430 | 5.430 | 3,945 | -0.06(-1.09%) |
Aug 07, 2018 | 5.520 | 5.520 | 5.488 | 5.490 | 4,815 | +0.06(+1.10%) |
Aug 06, 2018 | 5.410 | 5.440 | 5.410 | 5.430 | 17,515 | -0.02(-0.37%) |
Aug 03, 2018 | 5.440 | 5.450 | 5.440 | 5.450 | 9,500 | +0.04(+0.74%) |
Aug 02, 2018 | 5.480 | 5.480 | 5.405 | 5.410 | 22,050 | -0.09(-1.64%) |
Aug 01, 2018 | 5.570 | 5.570 | 5.500 | 5.500 | 12,530 | +0.07(+1.36%) |
Jul 31, 2018 | 5.420 | 5.426 | 5.420 | 5.426 | 1,530 | +0.00(+0.00%) |
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 5.640 | 5.640 | 5.640 | 5.640 | 800 | +0.04(+0.71%) |
Jul 26, 2018 | 5.610 | 5.610 | 5.600 | 5.600 | 2,955 | +0.01(+0.18%) |
Jul 25, 2018 | 5.570 | 5.590 | 5.535 | 5.590 | 5,500 | +0.08(+1.45%) |
Jul 24, 2018 | 5.550 | 5.550 | 5.510 | 5.510 | 5,715 | +0.01(+0.18%) |
Jul 23, 2018 | 5.500 | 5.500 | 5.460 | 5.500 | 2,760 | -0.04(-0.72%) |
Jul 20, 2018 | 5.540 | 5.540 | 5.540 | 5.540 | 14,865 | +0.08(+1.47%) |
Jul 19, 2018 | 5.530 | 5.530 | 5.406 | 5.460 | 16,702 | -0.06(-1.09%) |
Jul 18, 2018 | 5.550 | 5.550 | 5.520 | 5.520 | 9,000 | -0.01(-0.18%) |
Jul 17, 2018 | 5.520 | 5.530 | 5.520 | 5.530 | 4,570 | +0.02(+0.36%) |
Jul 16, 2018 | 5.460 | 5.510 | 5.460 | 5.510 | 1,220 | +0.01(+0.18%) |
Jul 12, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.04(+0.73%) | |
Jul 11, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 1,735 | +0.02(+0.37%) |
Jul 10, 2018 | 5.420 | 5.440 | 5.420 | 5.440 | 121,855 | -0.04(-0.73%) |
Jul 09, 2018 | 5.430 | 5.480 | 5.340 | 5.480 | 101,775 | +0.26(+4.98%) |
Jul 06, 2018 | 5.240 | 5.260 | 5.170 | 5.220 | 31,910 | -0.11(-2.06%) |
Jul 03, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.16(+3.09%) | |
Jul 02, 2018 | 5.300 | 5.300 | 5.300 | 5.170 | 250 | -0.08(-1.52%) |
Jun 29, 2018 | 5.310 | 5.310 | 5.250 | 5.250 | 5,850 | -0.09(-1.69%) |
Jun 27, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.14(+2.78%) | |
Jun 26, 2018 | 5.195 | 5.195 | 5.195 | 5.195 | 1,355 | -0.03(-0.66%) |
Jun 25, 2018 | 5.300 | 5.300 | 5.230 | 5.230 | 2,310 | -0.09(-1.69%) |
Jun 22, 2018 | 5.460 | 5.460 | 5.230 | 5.320 | 9,937 | -0.09(-1.66%) |
Jun 21, 2018 | 5.410 | 5.410 | 5.402 | 5.410 | 3,285 | +0.04(+0.74%) |
Jun 20, 2018 | 5.370 | 5.370 | 5.370 | 5.370 | 7,900 | +0.07(+1.32%) |
Jun 18, 2018 | 5.300 | 5.300 | 5.300 | 0 | -0.09(-1.67%) | |
Jun 15, 2018 | 5.390 | 5.390 | 5.220 | 5.390 | 8,959 | -0.05(-0.92%) |
Jun 14, 2018 | 5.460 | 5.460 | 5.440 | 5.440 | 5,115 | +0.04(+0.74%) |
Jun 13, 2018 | 5.500 | 5.500 | 5.400 | 5.400 | 11,095 | -0.05(-0.92%) |
Jun 12, 2018 | 5.500 | 5.500 | 5.450 | 5.450 | 3,685 | -0.06(-1.09%) |
Jun 11, 2018 | 5.510 | 5.510 | 5.510 | 5.510 | 910 | +0.10(+1.85%) |
Jun 08, 2018 | 5.470 | 5.470 | 5.410 | 5.410 | 2,585 | -0.03(-0.55%) |
Jun 06, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.05(-0.91%) | |
Jun 05, 2018 | 5.490 | 5.490 | 5.490 | 5.490 | 10,260 | -0.01(-0.18%) |
Jun 04, 2018 | 5.480 | 5.500 | 5.475 | 5.500 | 17,450 | +0.01(+0.18%) |