Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.155 | 5.155 | 5.155 | 5.155 | 700 | -0.54(-9.56%) |
May 30, 2019 | 5.850 | 5.850 | 5.700 | 5.700 | 7,446 | -0.33(-5.47%) |
May 29, 2019 | 6.070 | 6.070 | 6.030 | 6.030 | 2,699 | -0.13(-2.11%) |
May 28, 2019 | 6.238 | 6.390 | 6.152 | 6.160 | 12,121 | +0.09(+1.48%) |
May 24, 2019 | 6.320 | 6.320 | 6.070 | 6.070 | 1,100 | -0.10(-1.68%) |
May 23, 2019 | 6.270 | 6.270 | 6.120 | 6.174 | 2,204 | -0.08(-1.22%) |
May 22, 2019 | 6.194 | 6.330 | 6.194 | 6.250 | 3,720 | +0.02(+0.32%) |
May 21, 2019 | 6.130 | 6.230 | 6.080 | 6.230 | 3,875 | +0.12(+2.05%) |
May 20, 2019 | 6.105 | 6.105 | 6.105 | 6.105 | 247 | +0.10(+1.64%) |
May 17, 2019 | 6.006 | 6.006 | 6.006 | 6.006 | 300 | -0.12(-2.01%) |
May 16, 2019 | 6.147 | 6.165 | 6.130 | 6.130 | 1,265 | +0.10(+1.66%) |
May 15, 2019 | 6.050 | 6.120 | 6.030 | 6.030 | 3,042 | +0.01(+0.17%) |
May 14, 2019 | 6.085 | 6.085 | 5.980 | 6.020 | 17,103 | +0.10(+1.69%) |
May 13, 2019 | 5.925 | 5.925 | 5.920 | 5.920 | 1,986 | -0.08(-1.42%) |
May 10, 2019 | 6.005 | 6.005 | 6.005 | 6.005 | 600 | +0.12(+1.95%) |
May 09, 2019 | 5.900 | 5.950 | 5.890 | 5.890 | 2,482 | -0.08(-1.34%) |
May 08, 2019 | 5.880 | 6.040 | 5.880 | 5.970 | 3,812 | -0.06(-0.91%) |
May 07, 2019 | 6.025 | 6.025 | 6.025 | 6.025 | 112 | +0.09(+1.47%) |
May 06, 2019 | 6.005 | 6.005 | 5.938 | 5.938 | 532 | -0.14(-2.34%) |
May 03, 2019 | 6.080 | 6.100 | 6.050 | 6.080 | 1,500 | +0.09(+1.50%) |
May 02, 2019 | 6.100 | 6.100 | 5.990 | 5.990 | 609 | -0.43(-6.70%) |
May 01, 2019 | 6.090 | 6.090 | 6.420 | 255 | +0.33(+5.42%) | |
Apr 30, 2019 | 6.040 | 6.150 | 6.040 | 6.090 | 11,138 | -0.01(-0.16%) |
Apr 29, 2019 | 6.180 | 6.180 | 6.070 | 6.100 | 1,101 | -0.19(-3.02%) |
Apr 26, 2019 | 6.220 | 6.290 | 5.960 | 6.290 | 24,200 | +0.03(+0.56%) |
Apr 25, 2019 | 6.255 | 6.283 | 6.255 | 6.255 | 2,135 | +0.04(+0.64%) |
Apr 24, 2019 | 6.210 | 6.420 | 6.160 | 6.215 | 9,970 | -0.12(-1.82%) |
Apr 23, 2019 | 6.330 | 6.330 | 6.330 | 6.330 | 533 | +0.05(+0.88%) |
Apr 22, 2019 | 6.520 | 6.520 | 6.230 | 6.275 | 1,409 | +0.01(+0.08%) |
Apr 18, 2019 | 6.270 | 6.270 | 6.270 | 6.270 | 1,000 | -0.04(-0.63%) |
Apr 17, 2019 | 6.210 | 6.310 | 6.210 | 6.310 | 2,850 | +0.07(+1.09%) |
Apr 16, 2019 | 6.242 | 6.242 | 6.242 | 6.242 | 269 | -0.01(-0.13%) |
Apr 15, 2019 | 6.190 | 6.250 | 6.190 | 6.250 | 901 | -0.13(-2.04%) |
Apr 12, 2019 | 6.480 | 6.480 | 6.380 | 6.380 | 5,500 | +0.12(+1.92%) |
Apr 11, 2019 | 6.400 | 6.500 | 6.170 | 6.260 | 9,205 | -0.16(-2.42%) |
Apr 10, 2019 | 6.490 | 6.490 | 6.340 | 6.415 | 4,525 | +0.11(+1.66%) |
Apr 09, 2019 | 6.286 | 6.310 | 6.260 | 6.310 | 906 | -0.02(-0.32%) |
Apr 08, 2019 | 6.395 | 6.395 | 6.290 | 6.330 | 3,651 | +0.01(+0.16%) |
Apr 05, 2019 | 6.350 | 6.350 | 6.320 | 6.320 | 3,500 | +0.00(+0.00%) |
Apr 04, 2019 | 6.260 | 6.320 | 6.260 | 6.320 | 7,006 | +0.07(+1.12%) |
Apr 03, 2019 | 6.262 | 6.262 | 6.230 | 6.250 | 1,453 | -0.05(-0.79%) |
Apr 02, 2019 | 6.210 | 6.300 | 6.210 | 6.300 | 1,354 | -0.02(-0.24%) |
Apr 01, 2019 | 6.390 | 6.390 | 6.280 | 6.315 | 2,354 | +0.06(+0.88%) |
Mar 29, 2019 | 6.190 | 6.270 | 6.190 | 6.260 | 5,500 | +0.17(+2.79%) |
Mar 28, 2019 | 6.020 | 6.090 | 6.020 | 6.090 | 10,885 | +0.04(+0.73%) |
Mar 27, 2019 | 6.020 | 6.046 | 6.020 | 6.046 | 1,268 | -0.02(-0.40%) |
Mar 26, 2019 | 6.000 | 6.070 | 5.970 | 6.070 | 4,149 | +0.12(+1.93%) |
Mar 25, 2019 | 5.955 | 5.955 | 5.955 | 5.955 | 471 | +0.04(+0.68%) |
Mar 22, 2019 | 5.940 | 6.000 | 5.880 | 5.915 | 6,300 | -0.03(-0.42%) |
Mar 21, 2019 | 5.850 | 6.130 | 5.850 | 5.940 | 3,874 | +0.19(+3.31%) |
Mar 20, 2019 | 5.740 | 5.790 | 5.700 | 5.750 | 9,515 | -0.09(-1.63%) |
Mar 19, 2019 | 5.690 | 5.845 | 5.690 | 5.845 | 1,530 | +0.14(+2.54%) |
Mar 18, 2019 | 5.610 | 5.780 | 5.610 | 5.700 | 1,712 | +0.02(+0.35%) |
Mar 15, 2019 | 5.680 | 5.680 | 5.680 | 97 | +0.00(+0.00%) | |
Mar 14, 2019 | 5.715 | 5.720 | 5.650 | 5.680 | 5,534 | -0.02(-0.35%) |
Mar 13, 2019 | 5.630 | 5.700 | 5.600 | 5.700 | 4,233 | -0.01(-0.18%) |
Mar 12, 2019 | 5.790 | 5.790 | 5.560 | 5.710 | 3,611 | +0.08(+1.38%) |
Mar 11, 2019 | 5.520 | 5.680 | 5.520 | 5.632 | 4,507 | +0.01(+0.12%) |
Mar 08, 2019 | 5.692 | 5.760 | 5.625 | 5.625 | 2,000 | -0.04(-0.62%) |
Mar 07, 2019 | 5.540 | 5.660 | 5.540 | 5.660 | 5,990 | +0.07(+1.29%) |
Mar 06, 2019 | 5.695 | 5.720 | 5.576 | 5.588 | 1,822 | -0.06(-1.01%) |
Mar 05, 2019 | 5.790 | 5.790 | 5.645 | 5.645 | 911 | +0.11(+2.08%) |
Mar 04, 2019 | 5.830 | 5.830 | 5.530 | 5.530 | 5,417 | -0.12(-2.12%) |
Mar 01, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 1,300 | -0.01(-0.26%) |
Feb 28, 2019 | 5.520 | 5.665 | 5.520 | 5.665 | 1,789 | +0.08(+1.52%) |
Feb 27, 2019 | 5.520 | 5.655 | 5.520 | 5.580 | 5,104 | -0.01(-0.27%) |
Feb 26, 2019 | 5.540 | 5.595 | 5.540 | 5.595 | 2,059 | -0.08(-1.46%) |
Feb 25, 2019 | 5.550 | 5.678 | 5.550 | 5.678 | 1,203 | -0.02(-0.30%) |
Feb 22, 2019 | 5.644 | 5.695 | 5.644 | 5.695 | 400 | +0.04(+0.80%) |
Feb 21, 2019 | 5.800 | 5.800 | 5.650 | 5.650 | 1,125 | -0.02(-0.44%) |
Feb 20, 2019 | 5.765 | 5.765 | 5.675 | 5.675 | 2,237 | -0.03(-0.53%) |
Feb 19, 2019 | 5.837 | 5.870 | 5.614 | 5.705 | 2,783 | +0.01(+0.18%) |
Feb 15, 2019 | 5.695 | 5.695 | 5.695 | 5.695 | 1,000 | -0.08(-1.47%) |
Feb 14, 2019 | 5.660 | 5.780 | 5.660 | 5.780 | 9,469 | +0.12(+2.12%) |
Feb 13, 2019 | 5.950 | 5.950 | 5.660 | 5.660 | 12,643 | +0.04(+0.71%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.620 | 5.620 | 1,191 | +0.01(+0.18%) |
Feb 11, 2019 | 5.610 | 5.655 | 5.610 | 5.610 | 960 | +0.05(+0.90%) |
Feb 08, 2019 | 5.700 | 5.700 | 5.560 | 5.560 | 2,500 | -0.07(-1.24%) |
Feb 07, 2019 | 5.750 | 5.750 | 5.510 | 5.630 | 2,348 | -0.05(-0.88%) |
Feb 06, 2019 | 5.750 | 5.750 | 5.680 | 5.680 | 2,179 | +0.00(+0.00%) |
Feb 05, 2019 | 5.540 | 5.750 | 5.540 | 5.680 | 4,384 | -0.07(-1.22%) |
Feb 04, 2019 | 5.688 | 5.750 | 5.630 | 5.750 | 2,269 | +0.20(+3.60%) |
Feb 01, 2019 | 5.780 | 5.780 | 5.550 | 5.550 | 22,500 | -0.12(-2.20%) |
Jan 31, 2019 | 5.550 | 5.770 | 5.550 | 5.675 | 3,043 | +0.06(+1.16%) |
Jan 30, 2019 | 5.612 | 5.612 | 5.600 | 5.610 | 3,287 | +0.11(+2.00%) |
Jan 29, 2019 | 5.600 | 5.600 | 5.500 | 5.500 | 563 | +0.02(+0.40%) |
Jan 28, 2019 | 5.600 | 5.600 | 5.460 | 5.478 | 1,746 | -0.16(-2.87%) |
Jan 25, 2019 | 5.550 | 5.670 | 5.540 | 5.640 | 5,100 | +0.14(+2.55%) |
Jan 24, 2019 | 5.480 | 5.525 | 5.480 | 5.500 | 3,639 | +0.12(+2.23%) |
Jan 23, 2019 | 5.435 | 5.490 | 5.380 | 5.380 | 1,561 | +0.04(+0.65%) |
Jan 22, 2019 | 5.280 | 5.400 | 5.280 | 5.345 | 5,975 | -0.08(-1.57%) |
Jan 18, 2019 | 5.510 | 5.510 | 5.380 | 5.430 | 3,700 | +0.02(+0.37%) |
Jan 17, 2019 | 5.550 | 5.550 | 5.320 | 5.410 | 5,309 | -0.02(-0.46%) |
Jan 16, 2019 | 5.435 | 5.435 | 5.435 | 5.435 | 549 | +0.00(+0.09%) |
Jan 15, 2019 | 5.270 | 5.480 | 5.270 | 5.430 | 6,048 | +0.16(+3.04%) |
Jan 14, 2019 | 5.270 | 5.340 | 5.270 | 5.270 | 2,151 | -0.08(-1.50%) |
Jan 11, 2019 | 5.300 | 5.350 | 5.300 | 5.350 | 1,400 | +0.05(+0.94%) |
Jan 10, 2019 | 5.350 | 5.350 | 5.290 | 5.300 | 2,832 | +0.04(+0.66%) |
Jan 09, 2019 | 5.325 | 5.325 | 5.265 | 5.265 | 659 | +0.01(+0.19%) |
Jan 08, 2019 | 5.200 | 5.270 | 5.200 | 5.255 | 9,077 | +0.08(+1.49%) |
Jan 07, 2019 | 5.220 | 5.290 | 5.178 | 5.178 | 1,975 | +0.05(+0.94%) |
Jan 04, 2019 | 5.090 | 5.190 | 5.090 | 5.130 | 24,500 | +0.26(+5.45%) |
Jan 03, 2019 | 4.814 | 4.865 | 4.780 | 4.865 | 647 | +0.02(+0.31%) |
Jan 02, 2019 | 4.970 | 4.970 | 4.850 | 4.850 | 28,024 | -0.05(-1.02%) |
Dec 31, 2018 | 4.915 | 4.925 | 4.880 | 4.900 | 22,900 | +0.07(+1.45%) |
Dec 28, 2018 | 4.955 | 4.955 | 4.820 | 4.830 | 3,400 | -0.04(-0.92%) |
Dec 27, 2018 | 4.720 | 4.875 | 4.720 | 4.875 | 5,413 | -0.12(-2.40%) |
Dec 26, 2018 | 5.110 | 5.110 | 4.910 | 4.995 | 3,631 | +0.03(+0.50%) |
Dec 24, 2018 | 5.025 | 5.025 | 4.910 | 4.970 | 5,500 | +0.00(+0.00%) |
Dec 21, 2018 | 4.900 | 5.010 | 4.900 | 4.970 | 8,300 | -0.07(-1.39%) |
Dec 20, 2018 | 5.082 | 5.110 | 4.920 | 5.040 | 5,109 | +0.01(+0.20%) |
Dec 19, 2018 | 5.030 | 5.095 | 5.030 | 5.030 | 1,753 | +0.02(+0.40%) |
Dec 18, 2018 | 5.018 | 5.045 | 4.990 | 5.010 | 18,977 | +0.07(+1.42%) |
Dec 17, 2018 | 5.065 | 5.065 | 4.940 | 4.940 | 5,208 | -0.08(-1.59%) |
Dec 14, 2018 | 4.980 | 5.150 | 4.980 | 5.020 | 3,000 | -0.02(-0.40%) |
Dec 13, 2018 | 5.125 | 5.125 | 5.040 | 5.040 | 506 | -0.11(-2.06%) |
Dec 12, 2018 | 5.180 | 5.180 | 4.990 | 5.146 | 2,489 | +0.23(+4.59%) |
Dec 11, 2018 | 5.140 | 5.140 | 4.910 | 4.920 | 9,693 | +0.04(+0.82%) |
Dec 10, 2018 | 4.880 | 4.880 | 4.880 | 4.880 | 545 | -0.10(-2.01%) |
Dec 07, 2018 | 4.980 | 4.980 | 4.980 | 4.980 | 2,600 | -0.05(-0.99%) |
Dec 06, 2018 | 4.910 | 5.080 | 4.880 | 5.030 | 2,336 | -0.07(-1.37%) |
Dec 04, 2018 | 5.200 | 5.200 | 5.100 | 5.100 | 8,700 | -0.05(-0.97%) |
Dec 03, 2018 | 5.140 | 5.150 | 5.140 | 5.150 | 380 | +0.04(+0.68%) |
Nov 30, 2018 | 5.250 | 5.250 | 5.080 | 5.115 | 4,100 | +0.06(+1.09%) |
Nov 28, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.10(+2.02%) | |
Nov 27, 2018 | 4.850 | 4.960 | 4.850 | 4.960 | 3,605 | +0.04(+0.81%) |
Nov 26, 2018 | 4.995 | 5.000 | 4.920 | 4.920 | 1,143 | -0.14(-2.77%) |
Nov 23, 2018 | 5.060 | 5.060 | 5.060 | 1 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.31(+6.57%) | |
Nov 20, 2018 | 4.690 | 4.835 | 4.690 | 4.748 | 2,259 | -0.10(-2.10%) |
Nov 19, 2018 | 4.790 | 4.850 | 4.790 | 4.850 | 54,717 | +0.05(+1.04%) |
Nov 16, 2018 | 5.010 | 5.010 | 4.790 | 4.800 | 2,000 | -0.04(-0.93%) |
Nov 15, 2018 | 4.960 | 4.960 | 4.760 | 4.845 | 27,567 | +0.11(+2.43%) |
Nov 14, 2018 | 4.862 | 4.920 | 4.730 | 4.730 | 1,779 | +0.06(+1.28%) |
Nov 13, 2018 | 4.755 | 4.755 | 4.670 | 4.670 | 554 | -0.02(-0.43%) |
Nov 12, 2018 | 4.745 | 4.750 | 4.670 | 4.690 | 4,806 | -0.05(-1.16%) |
Nov 09, 2018 | 4.830 | 4.830 | 4.660 | 4.745 | 1,400 | -0.16(-3.28%) |
Nov 08, 2018 | 4.940 | 4.940 | 4.845 | 4.906 | 462 | +0.11(+2.21%) |
Nov 07, 2018 | 4.740 | 4.870 | 4.740 | 4.800 | 16,231 | +0.06(+1.37%) |
Nov 06, 2018 | 4.690 | 4.735 | 4.690 | 4.735 | 613 | -0.02(-0.42%) |
Nov 05, 2018 | 4.870 | 4.870 | 4.710 | 4.755 | 2,119 | +0.05(+1.17%) |
Nov 02, 2018 | 4.750 | 4.750 | 4.620 | 4.700 | 15,300 | +0.17(+3.75%) |
Nov 01, 2018 | 4.530 | 4.530 | 4.530 | 4.530 | 622 | -0.04(-0.88%) |
Oct 31, 2018 | 4.595 | 4.595 | 4.540 | 4.570 | 2,348 | -0.03(-0.65%) |
Oct 30, 2018 | 4.480 | 4.730 | 4.480 | 4.600 | 4,706 | +0.06(+1.32%) |
Oct 29, 2018 | 4.660 | 4.660 | 4.540 | 4.540 | 31,519 | -0.07(-1.41%) |
Oct 26, 2018 | 4.530 | 4.650 | 4.530 | 4.605 | 3,700 | -0.02(-0.54%) |
Oct 25, 2018 | 4.630 | 4.654 | 4.630 | 4.630 | 1,534 | -0.05(-1.07%) |
Oct 24, 2018 | 4.690 | 4.690 | 4.630 | 4.680 | 1,960 | -0.03(-0.64%) |
Oct 23, 2018 | 4.720 | 4.720 | 4.640 | 4.710 | 18,751 | +0.03(+0.64%) |
Oct 22, 2018 | 4.750 | 4.750 | 4.670 | 4.680 | 678 | -0.05(-1.06%) |
Oct 19, 2018 | 4.810 | 4.810 | 4.720 | 4.730 | 1,100 | +0.04(+0.85%) |
Oct 18, 2018 | 4.640 | 4.840 | 4.630 | 4.690 | 3,626 | +0.06(+1.30%) |
Oct 16, 2018 | 4.630 | 4.630 | 4.630 | 0 | -0.03(-0.64%) | |
Oct 15, 2018 | 4.630 | 4.660 | 4.630 | 4.660 | 902 | -0.06(-1.38%) |
Oct 12, 2018 | 4.880 | 4.880 | 4.650 | 4.725 | 3,800 | +0.03(+0.75%) |
Oct 11, 2018 | 4.980 | 4.980 | 4.690 | 4.690 | 1,926 | -0.05(-1.05%) |
Oct 10, 2018 | 4.740 | 4.860 | 4.740 | 4.740 | 1,396 | -0.11(-2.27%) |
Oct 09, 2018 | 4.945 | 4.945 | 4.850 | 4.850 | 5,991 | -0.04(-0.92%) |
Oct 08, 2018 | 4.895 | 5.010 | 4.895 | 4.895 | 2,958 | +0.05(+1.01%) |
Oct 05, 2018 | 4.846 | 4.846 | 4.846 | 4.846 | 900 | -0.04(-0.90%) |
Oct 04, 2018 | 4.840 | 5.050 | 4.840 | 4.890 | 1,963 | -0.10(-2.00%) |
Oct 03, 2018 | 4.880 | 4.990 | 4.880 | 4.990 | 2,135 | +0.11(+2.25%) |
Oct 02, 2018 | 4.925 | 4.940 | 4.840 | 4.880 | 4,467 | -0.10(-2.01%) |
Oct 01, 2018 | 4.980 | 4.980 | 4.980 | 85 | +0.00(+0.00%) | |
Sep 28, 2018 | 4.980 | 4.980 | 4.980 | 4.980 | 1,300 | -0.03(-0.60%) |
Sep 27, 2018 | 5.160 | 5.160 | 4.950 | 5.010 | 3,657 | -0.02(-0.40%) |
Sep 26, 2018 | 5.120 | 5.200 | 5.030 | 5.030 | 22,444 | -0.02(-0.40%) |
Sep 25, 2018 | 5.090 | 5.090 | 5.010 | 5.050 | 5,045 | -0.06(-1.17%) |
Sep 24, 2018 | 5.070 | 5.110 | 5.070 | 5.110 | 991 | -0.02(-0.39%) |
Sep 21, 2018 | 5.050 | 5.240 | 5.050 | 5.130 | 3,100 | -0.05(-0.97%) |
Sep 20, 2018 | 5.120 | 5.200 | 5.040 | 5.180 | 26,373 | +0.14(+2.88%) |
Sep 19, 2018 | 5.035 | 5.035 | 5.035 | 74 | +0.00(+0.00%) | |
Sep 18, 2018 | 5.100 | 5.100 | 4.970 | 5.035 | 6,425 | +0.09(+1.92%) |
Sep 17, 2018 | 5.015 | 5.015 | 4.930 | 4.940 | 3,590 | -0.09(-1.79%) |
Sep 14, 2018 | 5.020 | 5.030 | 5.020 | 5.030 | 1,700 | +0.03(+0.50%) |
Sep 13, 2018 | 5.130 | 5.130 | 4.990 | 5.005 | 4,760 | +0.04(+0.70%) |
Sep 12, 2018 | 4.850 | 5.000 | 4.850 | 4.970 | 11,000 | +0.13(+2.69%) |
Sep 11, 2018 | 4.880 | 4.880 | 4.840 | 4.840 | 2,946 | +0.00(+0.00%) |
Sep 10, 2018 | 4.800 | 4.850 | 4.800 | 4.840 | 4,831 | -0.04(-0.82%) |
Sep 07, 2018 | 4.880 | 5.010 | 4.880 | 4.880 | 3,100 | -0.11(-2.20%) |
Sep 06, 2018 | 5.055 | 5.110 | 4.990 | 4.990 | 2,940 | -0.04(-0.80%) |
Sep 05, 2018 | 5.150 | 5.150 | 5.020 | 5.030 | 2,458 | -0.12(-2.33%) |
Sep 04, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 2,322 | -0.02(-0.39%) |
Aug 31, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.16(-2.93%) | |
Aug 30, 2018 | 5.190 | 5.326 | 5.190 | 5.326 | 2,136 | -0.09(-1.66%) |
Aug 29, 2018 | 5.410 | 5.416 | 5.410 | 5.416 | 1,337 | +0.23(+4.35%) |
Aug 28, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 1,655 | +0.01(+0.19%) |
Aug 27, 2018 | 5.170 | 5.180 | 5.170 | 5.180 | 2,993 | +0.04(+0.78%) |
Aug 24, 2018 | 5.140 | 5.195 | 5.140 | 5.140 | 1,100 | +0.04(+0.78%) |
Aug 23, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 365 | -0.14(-2.58%) |
Aug 22, 2018 | 5.190 | 5.235 | 5.190 | 5.235 | 3,754 | +0.03(+0.48%) |
Aug 21, 2018 | 5.230 | 5.230 | 5.210 | 5.210 | 557 | +0.02(+0.38%) |
Aug 20, 2018 | 5.215 | 5.215 | 5.190 | 5.190 | 684 | -0.01(-0.19%) |
Aug 17, 2018 | 5.210 | 5.210 | 5.010 | 5.200 | 12,500 | +0.09(+1.68%) |
Aug 16, 2018 | 5.114 | 5.114 | 5.114 | 5.114 | 249 | -0.07(-1.27%) |
Aug 14, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.11(-1.99%) | |
Aug 13, 2018 | 5.305 | 5.326 | 5.270 | 5.285 | 12,226 | +0.02(+0.28%) |
Aug 10, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 1,200 | -0.04(-0.75%) |
Aug 09, 2018 | 5.270 | 5.310 | 5.270 | 5.310 | 38,320 | -0.12(-2.21%) |
Aug 08, 2018 | 5.310 | 5.430 | 5.310 | 5.430 | 2,009 | +0.16(+3.04%) |
Aug 07, 2018 | 5.270 | 5.270 | 5.270 | 22 | +0.00(+0.00%) | |
Aug 06, 2018 | 5.260 | 5.270 | 5.260 | 5.270 | 416 | -0.09(-1.68%) |
Aug 03, 2018 | 5.360 | 5.360 | 5.360 | 28 | +0.00(+0.00%) | |
Aug 01, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.10(-1.85%) | |
Jul 31, 2018 | 5.461 | 5.461 | 5.461 | 5.461 | 231 | +0.08(+1.51%) |
Jul 30, 2018 | 5.380 | 5.380 | 5.380 | 5.380 | 311 | +0.04(+0.75%) |
Jul 27, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 10,900 | -0.03(-0.56%) |
Jul 26, 2018 | 5.590 | 5.590 | 5.370 | 5.370 | 1,191 | +0.03(+0.56%) |
Jul 25, 2018 | 5.590 | 5.590 | 5.340 | 5.340 | 1,522 | +0.01(+0.19%) |
Jul 23, 2018 | 5.330 | 5.330 | 5.330 | 120 | +0.14(+2.70%) | |
Jul 20, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 167 | +0.07(+1.37%) |
Jul 19, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 5,028 | +0.00(+0.00%) |
Jul 18, 2018 | 5.080 | 5.120 | 5.080 | 5.120 | 1,788 | -0.11(-2.10%) |
Jul 17, 2018 | 5.250 | 5.250 | 5.230 | 5.230 | 1,007 | -0.03(-0.57%) |
Jul 16, 2018 | 5.260 | 5.260 | 5.260 | 5.260 | 589 | +0.00(+0.00%) |
Jul 12, 2018 | 5.260 | 5.260 | 5.260 | 32 | -0.08(-1.50%) | |
Jul 10, 2018 | 5.340 | 5.340 | 5.340 | 72 | +0.04(+0.75%) | |
Jul 09, 2018 | 5.220 | 5.300 | 5.220 | 5.300 | 2,102 | +0.16(+3.11%) |
Jul 06, 2018 | 5.292 | 5.292 | 5.140 | 5.140 | 949 | -0.09(-1.72%) |
Jul 05, 2018 | 5.230 | 5.230 | 5.230 | 5.230 | 333 | -0.01(-0.19%) |
Jul 03, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.15(+2.95%) | |
Jul 02, 2018 | 5.210 | 5.350 | 5.090 | 5.090 | 3,162 | -0.23(-4.32%) |
Jun 29, 2018 | 5.250 | 5.410 | 5.250 | 5.320 | 1,458 | -0.06(-1.12%) |
Jun 28, 2018 | 5.250 | 5.450 | 5.250 | 5.380 | 3,714 | -0.10(-1.82%) |
Jun 27, 2018 | 5.380 | 5.480 | 5.380 | 5.480 | 17,660 | +0.09(+1.67%) |
Jun 26, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 350 | +0.00(+0.09%) |
Jun 25, 2018 | 5.452 | 5.452 | 5.385 | 5.385 | 621 | -0.13(-2.34%) |
Jun 22, 2018 | 5.560 | 5.560 | 5.514 | 5.514 | 2,753 | +0.15(+2.87%) |
Jun 21, 2018 | 5.500 | 5.500 | 5.360 | 5.360 | 1,650 | -0.15(-2.72%) |
Jun 20, 2018 | 5.598 | 5.598 | 5.510 | 5.510 | 6,012 | -0.02(-0.36%) |
Jun 19, 2018 | 5.530 | 5.530 | 5.530 | 5.530 | 411 | +0.00(+0.00%) |
Jun 18, 2018 | 5.520 | 5.530 | 5.520 | 5.530 | 16,628 | -0.15(-2.64%) |
Jun 15, 2018 | 5.500 | 5.680 | 5.500 | 5.680 | 882 | -0.02(-0.35%) |
Jun 14, 2018 | 5.480 | 5.730 | 5.480 | 5.700 | 2,145 | +0.13(+2.33%) |
Jun 13, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 1,263 | -0.18(-3.13%) |
Jun 12, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 1,747 | -0.04(-0.69%) |
Jun 07, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.12(-2.03%) | |
Jun 06, 2018 | 5.790 | 5.910 | 5.790 | 5.910 | 502 | -0.00(-0.07%) |
Jun 05, 2018 | 5.914 | 5.914 | 5.914 | 5.914 | 260 | -0.08(-1.27%) |
Jun 04, 2018 | 6.380 | 6.380 | 5.900 | 5.990 | 6,811 | -0.66(-9.92%) |