Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.900 | 5.093 | 4.900 | 5.080 | 12,900 | +0.19(+3.89%) |
Jun 27, 2019 | 4.870 | 5.080 | 4.870 | 4.890 | 16,806 | +0.04(+0.82%) |
Jun 26, 2019 | 5.110 | 5.126 | 4.850 | 4.850 | 14,407 | -0.21(-4.06%) |
Jun 25, 2019 | 5.320 | 5.320 | 4.950 | 5.055 | 3,944 | -0.18(-3.35%) |
Jun 24, 2019 | 4.960 | 5.400 | 4.810 | 5.230 | 93,221 | +0.31(+6.30%) |
Jun 21, 2019 | 4.940 | 5.390 | 4.920 | 4.920 | 53,400 | -0.14(-2.77%) |
Jun 20, 2019 | 5.020 | 5.080 | 4.762 | 5.060 | 49,947 | +0.03(+0.60%) |
Jun 19, 2019 | 4.850 | 5.070 | 4.730 | 5.030 | 21,164 | +0.27(+5.67%) |
Jun 18, 2019 | 4.820 | 5.100 | 4.760 | 4.760 | 30,890 | -0.04(-0.83%) |
Jun 17, 2019 | 4.740 | 4.800 | 4.630 | 4.800 | 38,564 | +0.09(+1.91%) |
Jun 14, 2019 | 4.880 | 4.880 | 4.660 | 4.710 | 23,000 | -0.19(-3.88%) |
Jun 13, 2019 | 5.050 | 5.050 | 4.844 | 4.900 | 4,368 | -0.21(-4.11%) |
Jun 12, 2019 | 5.100 | 5.110 | 4.810 | 5.110 | 32,265 | +0.01(+0.20%) |
Jun 11, 2019 | 4.930 | 5.160 | 4.910 | 5.100 | 20,071 | +0.25(+5.15%) |
Jun 10, 2019 | 4.720 | 5.300 | 4.660 | 4.850 | 42,601 | +0.21(+4.53%) |
Jun 07, 2019 | 4.770 | 4.880 | 4.640 | 4.640 | 12,900 | -0.16(-3.33%) |
Jun 06, 2019 | 4.850 | 4.970 | 4.600 | 4.800 | 34,673 | -0.10(-2.04%) |
Jun 05, 2019 | 4.650 | 4.967 | 4.620 | 4.900 | 36,982 | +0.25(+5.38%) |
Jun 04, 2019 | 5.000 | 5.000 | 4.630 | 4.650 | 20,233 | -0.35(-7.00%) |
Jun 03, 2019 | 4.700 | 5.000 | 4.670 | 5.000 | 41,689 | +0.25(+5.26%) |
May 31, 2019 | 4.800 | 4.840 | 4.500 | 4.750 | 10,800 | -0.15(-3.06%) |
May 30, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 18,174 | -0.21(-4.11%) |
May 29, 2019 | 5.240 | 5.240 | 5.109 | 5.110 | 8,813 | -0.13(-2.48%) |
May 28, 2019 | 5.250 | 5.300 | 5.090 | 5.240 | 29,933 | -0.02(-0.31%) |
May 24, 2019 | 5.400 | 5.400 | 5.235 | 5.256 | 5,100 | -0.14(-2.66%) |
May 23, 2019 | 5.310 | 5.400 | 5.075 | 5.400 | 41,222 | +0.09(+1.69%) |
May 22, 2019 | 5.500 | 5.500 | 5.310 | 5.310 | 50,855 | -0.15(-2.77%) |
May 21, 2019 | 5.580 | 5.740 | 5.461 | 5.461 | 18,319 | -0.07(-1.25%) |
May 20, 2019 | 5.610 | 5.750 | 5.500 | 5.530 | 80,959 | -0.23(-3.99%) |
May 17, 2019 | 5.410 | 5.990 | 5.410 | 5.760 | 32,900 | +0.12(+2.13%) |
May 16, 2019 | 5.680 | 5.790 | 5.457 | 5.640 | 42,368 | -0.03(-0.52%) |
May 15, 2019 | 5.750 | 5.830 | 5.412 | 5.669 | 95,864 | -0.08(-1.40%) |
May 14, 2019 | 5.800 | 5.910 | 5.750 | 5.750 | 22,542 | -0.12(-2.04%) |
May 13, 2019 | 5.820 | 5.910 | 5.750 | 5.870 | 45,557 | -0.13(-2.17%) |
May 10, 2019 | 6.030 | 6.160 | 5.900 | 6.000 | 12,700 | -0.06(-0.99%) |
May 09, 2019 | 6.150 | 6.150 | 6.000 | 6.060 | 12,627 | -0.14(-2.26%) |
May 08, 2019 | 6.250 | 6.390 | 6.040 | 6.200 | 13,068 | -0.20(-3.13%) |
May 07, 2019 | 6.410 | 6.433 | 6.130 | 6.400 | 31,840 | +0.00(+0.00%) |
May 06, 2019 | 6.160 | 6.440 | 6.120 | 6.400 | 53,539 | +0.10(+1.59%) |
May 03, 2019 | 6.280 | 6.420 | 6.020 | 6.300 | 70,200 | +0.10(+1.61%) |
May 02, 2019 | 6.239 | 6.270 | 6.070 | 6.200 | 8,500 | -0.10(-1.59%) |
May 01, 2019 | 6.300 | 6.359 | 6.200 | 6.300 | 5,692 | +0.05(+0.80%) |
Apr 30, 2019 | 6.290 | 6.290 | 6.200 | 6.250 | 16,088 | -0.04(-0.64%) |
Apr 29, 2019 | 6.430 | 6.439 | 6.200 | 6.290 | 85,148 | -0.06(-0.94%) |
Apr 26, 2019 | 6.350 | 6.350 | 6.233 | 6.350 | 12,300 | +0.06(+0.95%) |
Apr 25, 2019 | 6.280 | 6.352 | 6.160 | 6.290 | 20,327 | +0.07(+1.13%) |
Apr 24, 2019 | 6.170 | 6.390 | 6.159 | 6.220 | 34,214 | +0.10(+1.63%) |
Apr 23, 2019 | 5.810 | 6.190 | 5.810 | 6.120 | 84,785 | +0.27(+4.62%) |
Apr 22, 2019 | 6.000 | 6.150 | 5.820 | 5.850 | 27,165 | -0.34(-5.49%) |
Apr 18, 2019 | 5.800 | 6.250 | 5.800 | 6.190 | 37,400 | +0.39(+6.72%) |
Apr 17, 2019 | 5.830 | 5.900 | 5.800 | 5.800 | 12,385 | -0.07(-1.19%) |
Apr 16, 2019 | 5.850 | 5.880 | 5.800 | 5.870 | 23,577 | +0.02(+0.34%) |
Apr 15, 2019 | 6.000 | 6.091 | 5.811 | 5.850 | 36,268 | -0.12(-2.01%) |
Apr 12, 2019 | 6.090 | 6.250 | 5.960 | 5.970 | 8,200 | -0.10(-1.65%) |
Apr 11, 2019 | 6.150 | 6.350 | 5.990 | 6.070 | 12,107 | -0.07(-1.14%) |
Apr 10, 2019 | 6.050 | 6.390 | 5.840 | 6.140 | 20,664 | +0.09(+1.49%) |
Apr 09, 2019 | 6.090 | 6.110 | 5.910 | 6.050 | 20,440 | -0.10(-1.62%) |
Apr 08, 2019 | 6.200 | 6.239 | 6.050 | 6.150 | 50,246 | -0.05(-0.81%) |
Apr 05, 2019 | 6.340 | 6.350 | 6.200 | 6.200 | 33,500 | -0.10(-1.59%) |
Apr 04, 2019 | 6.300 | 6.350 | 6.236 | 6.300 | 6,891 | +0.05(+0.80%) |
Apr 03, 2019 | 6.390 | 6.390 | 6.210 | 6.250 | 60,170 | -0.15(-2.34%) |
Apr 02, 2019 | 6.470 | 6.490 | 6.210 | 6.400 | 35,680 | -0.10(-1.54%) |
Apr 01, 2019 | 6.430 | 6.500 | 6.342 | 6.500 | 42,794 | +0.10(+1.56%) |
Mar 29, 2019 | 6.500 | 6.620 | 6.400 | 6.400 | 13,400 | -0.07(-1.08%) |
Mar 28, 2019 | 6.500 | 6.500 | 6.420 | 6.470 | 10,479 | -0.03(-0.46%) |
Mar 27, 2019 | 6.440 | 6.640 | 6.432 | 6.500 | 32,732 | +0.05(+0.78%) |
Mar 26, 2019 | 6.490 | 6.620 | 6.410 | 6.450 | 53,239 | -0.05(-0.77%) |
Mar 25, 2019 | 6.590 | 6.689 | 6.403 | 6.500 | 72,567 | -0.09(-1.37%) |
Mar 22, 2019 | 6.520 | 6.717 | 6.512 | 6.590 | 33,300 | +0.14(+2.17%) |
Mar 21, 2019 | 6.640 | 6.750 | 6.360 | 6.450 | 53,991 | -0.24(-3.59%) |
Mar 20, 2019 | 6.740 | 6.780 | 6.570 | 6.690 | 62,822 | -0.03(-0.45%) |
Mar 19, 2019 | 6.540 | 6.730 | 6.517 | 6.720 | 138,831 | +0.17(+2.60%) |
Mar 18, 2019 | 6.180 | 6.550 | 6.030 | 6.550 | 182,946 | +0.52(+8.62%) |
Mar 15, 2019 | 6.080 | 6.210 | 5.900 | 6.030 | 164,800 | +0.01(+0.17%) |
Mar 14, 2019 | 5.950 | 6.100 | 5.950 | 6.020 | 133,047 | +0.04(+0.67%) |
Mar 13, 2019 | 6.050 | 6.070 | 5.970 | 5.980 | 24,340 | +0.00(+0.00%) |
Mar 12, 2019 | 6.050 | 6.200 | 5.950 | 5.980 | 23,904 | -0.07(-1.16%) |
Mar 11, 2019 | 6.020 | 6.240 | 5.900 | 6.050 | 264,374 | +0.07(+1.17%) |
Mar 08, 2019 | 6.130 | 6.200 | 5.950 | 5.980 | 60,400 | -0.22(-3.55%) |
Mar 07, 2019 | 6.330 | 6.330 | 6.100 | 6.200 | 32,436 | -0.05(-0.80%) |
Mar 06, 2019 | 6.380 | 6.440 | 6.100 | 6.250 | 29,322 | -0.05(-0.79%) |
Mar 05, 2019 | 6.450 | 6.484 | 6.275 | 6.300 | 85,866 | -0.14(-2.17%) |
Mar 04, 2019 | 6.440 | 6.510 | 6.370 | 6.440 | 52,414 | +0.14(+2.22%) |
Mar 01, 2019 | 6.500 | 6.500 | 6.180 | 6.300 | 42,700 | -0.20(-3.08%) |
Feb 28, 2019 | 6.500 | 6.550 | 6.401 | 6.500 | 46,094 | +0.00(+0.00%) |
Feb 27, 2019 | 6.500 | 6.550 | 6.440 | 6.500 | 78,365 | +0.11(+1.72%) |
Feb 26, 2019 | 6.300 | 6.450 | 6.213 | 6.390 | 27,121 | +0.20(+3.23%) |
Feb 25, 2019 | 6.450 | 6.470 | 6.160 | 6.190 | 53,858 | -0.17(-2.67%) |
Feb 22, 2019 | 6.400 | 6.480 | 6.180 | 6.360 | 49,400 | -0.09(-1.40%) |
Feb 21, 2019 | 6.300 | 6.536 | 6.000 | 6.450 | 93,021 | +0.35(+5.74%) |
Feb 20, 2019 | 6.150 | 6.250 | 6.000 | 6.100 | 24,450 | -0.13(-2.09%) |
Feb 19, 2019 | 5.950 | 6.300 | 5.950 | 6.230 | 73,858 | +0.28(+4.71%) |
Feb 15, 2019 | 5.820 | 6.100 | 5.800 | 5.950 | 18,100 | +0.05(+0.85%) |
Feb 14, 2019 | 6.050 | 6.290 | 5.777 | 5.900 | 88,773 | +0.27(+4.80%) |
Feb 13, 2019 | 5.580 | 5.690 | 5.480 | 5.630 | 2,880 | +0.16(+2.93%) |
Feb 12, 2019 | 5.540 | 5.656 | 5.350 | 5.470 | 5,970 | -0.01(-0.18%) |
Feb 11, 2019 | 5.580 | 5.650 | 5.272 | 5.480 | 4,987 | -0.04(-0.72%) |
Feb 08, 2019 | 5.330 | 5.700 | 5.330 | 5.520 | 10,000 | +0.21(+3.95%) |
Feb 07, 2019 | 5.450 | 5.850 | 5.260 | 5.310 | 26,012 | -0.24(-4.32%) |
Feb 06, 2019 | 5.310 | 5.550 | 5.310 | 5.550 | 1,239 | +0.29(+5.51%) |
Feb 05, 2019 | 5.440 | 5.450 | 5.253 | 5.260 | 10,368 | -0.11(-2.05%) |
Feb 04, 2019 | 5.230 | 5.370 | 5.220 | 5.370 | 4,298 | +0.22(+4.27%) |
Feb 01, 2019 | 5.020 | 5.170 | 5.020 | 5.150 | 1,200 | +0.20(+4.04%) |
Jan 31, 2019 | 5.010 | 5.210 | 4.950 | 4.950 | 15,107 | -0.04(-0.80%) |
Jan 30, 2019 | 4.860 | 5.170 | 4.860 | 4.990 | 46,055 | +0.11(+2.27%) |
Jan 29, 2019 | 4.879 | 4.879 | 4.879 | 4.879 | 357 | -0.35(-6.71%) |
Jan 28, 2019 | 5.090 | 5.230 | 5.090 | 5.230 | 3,186 | +0.28(+5.66%) |
Jan 25, 2019 | 5.170 | 5.170 | 4.850 | 4.950 | 6,200 | -0.16(-3.20%) |
Jan 24, 2019 | 5.230 | 5.230 | 4.500 | 5.114 | 88,015 | -0.21(-3.88%) |
Jan 23, 2019 | 5.234 | 5.410 | 5.148 | 5.320 | 119,484 | +0.07(+1.33%) |
Jan 22, 2019 | 5.070 | 5.380 | 5.070 | 5.250 | 1,029 | +0.18(+3.55%) |
Jan 18, 2019 | 5.000 | 5.130 | 4.500 | 5.070 | 93,200 | +0.07(+1.40%) |
Jan 17, 2019 | 5.090 | 5.090 | 5.000 | 5.000 | 4,875 | -0.15(-2.91%) |
Jan 16, 2019 | 5.370 | 5.370 | 5.050 | 5.150 | 4,582 | -0.18(-3.38%) |
Jan 15, 2019 | 5.200 | 5.330 | 5.200 | 5.330 | 939 | +0.14(+2.70%) |
Jan 14, 2019 | 5.360 | 5.360 | 5.174 | 5.190 | 9,291 | -0.06(-1.14%) |
Jan 11, 2019 | 5.300 | 5.300 | 5.250 | 5.250 | 2,500 | -0.08(-1.41%) |
Jan 10, 2019 | 5.400 | 5.400 | 5.300 | 5.325 | 3,696 | -0.05(-0.88%) |
Jan 09, 2019 | 5.252 | 5.400 | 5.250 | 5.372 | 8,238 | +0.04(+0.79%) |
Jan 08, 2019 | 5.450 | 5.500 | 5.300 | 5.330 | 3,737 | -0.12(-2.20%) |
Jan 07, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 2,610 | +0.11(+2.06%) |
Jan 04, 2019 | 5.479 | 5.520 | 5.335 | 5.340 | 6,600 | +0.06(+1.14%) |
Jan 03, 2019 | 5.550 | 5.550 | 5.270 | 5.280 | 4,203 | -0.27(-4.86%) |
Jan 02, 2019 | 5.750 | 5.750 | 5.250 | 5.550 | 50,392 | +0.90(+19.35%) |
Dec 31, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.28(+6.41%) |
Dec 28, 2018 | 4.250 | 4.720 | 4.250 | 4.370 | 12,200 | +0.12(+2.82%) |
Dec 27, 2018 | 4.350 | 4.380 | 4.250 | 4.250 | 3,046 | -0.16(-3.63%) |
Dec 26, 2018 | 4.750 | 4.750 | 4.372 | 4.410 | 4,974 | -0.04(-0.90%) |
Dec 24, 2018 | 4.450 | 4.450 | 4.450 | 115 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.450 | 4.450 | 4.450 | 104 | +0.00(+0.00%) | |
Dec 20, 2018 | 4.550 | 4.890 | 4.450 | 4.450 | 4,349 | -0.10(-2.20%) |
Dec 19, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 495 | -0.16(-3.38%) |
Dec 18, 2018 | 4.180 | 4.709 | 4.180 | 4.709 | 1,828 | +0.21(+4.65%) |
Dec 17, 2018 | 4.550 | 4.590 | 4.160 | 4.500 | 2,968 | -0.22(-4.66%) |
Dec 14, 2018 | 4.750 | 4.760 | 4.710 | 4.720 | 14,200 | -0.08(-1.67%) |
Dec 13, 2018 | 4.830 | 4.940 | 4.800 | 4.800 | 3,959 | +0.06(+1.27%) |
Dec 12, 2018 | 4.740 | 4.740 | 4.500 | 4.740 | 11,013 | -0.07(-1.44%) |
Dec 11, 2018 | 5.010 | 5.050 | 4.809 | 4.809 | 3,406 | -0.24(-4.77%) |
Dec 10, 2018 | 4.815 | 5.290 | 4.815 | 5.050 | 4,299 | -0.29(-5.43%) |
Dec 07, 2018 | 5.730 | 5.730 | 5.210 | 5.340 | 1,400 | -0.17(-3.09%) |
Dec 06, 2018 | 5.680 | 5.680 | 5.510 | 5.510 | 1,178 | +0.25(+4.75%) |
Dec 04, 2018 | 5.090 | 5.260 | 5.090 | 5.260 | 500 | -0.01(-0.19%) |
Dec 03, 2018 | 5.270 | 5.398 | 5.270 | 5.270 | 1,451 | +0.05(+0.96%) |
Nov 30, 2018 | 5.570 | 5.580 | 5.200 | 5.220 | 4,200 | -0.54(-9.38%) |
Nov 29, 2018 | 5.760 | 5.760 | 5.760 | 5.760 | 163 | +0.26(+4.73%) |
Nov 28, 2018 | 5.630 | 5.710 | 5.500 | 5.500 | 1,251 | +0.18(+3.38%) |
Nov 27, 2018 | 5.060 | 5.320 | 5.010 | 5.320 | 400 | +0.16(+3.10%) |
Nov 26, 2018 | 4.925 | 5.330 | 4.915 | 5.160 | 5,028 | +0.00(+0.00%) |
Nov 23, 2018 | 5.010 | 5.160 | 5.010 | 5.160 | 500 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.23(-4.32%) | |
Nov 20, 2018 | 5.100 | 5.330 | 5.000 | 5.330 | 4,210 | +0.15(+2.90%) |
Nov 19, 2018 | 5.000 | 5.180 | 4.910 | 5.180 | 45,783 | +0.19(+3.81%) |
Nov 16, 2018 | 5.210 | 5.210 | 4.990 | 4.990 | 1,600 | -0.23(-4.41%) |
Nov 15, 2018 | 5.090 | 5.220 | 4.960 | 5.220 | 1,349 | +0.05(+0.97%) |
Nov 14, 2018 | 5.230 | 5.230 | 5.037 | 5.170 | 4,523 | -0.04(-0.77%) |
Nov 13, 2018 | 5.000 | 5.210 | 4.900 | 5.210 | 16,103 | +0.20(+3.99%) |
Nov 12, 2018 | 5.180 | 5.220 | 5.010 | 5.010 | 12,410 | -0.12(-2.34%) |
Nov 09, 2018 | 5.330 | 5.330 | 5.130 | 5.130 | 4,000 | -0.13(-2.51%) |
Nov 08, 2018 | 5.262 | 5.262 | 5.262 | 5.262 | 630 | -0.07(-1.28%) |
Nov 07, 2018 | 5.250 | 5.330 | 5.250 | 5.330 | 424 | +0.07(+1.33%) |
Nov 06, 2018 | 5.200 | 5.320 | 5.200 | 5.260 | 4,209 | +0.01(+0.19%) |
Nov 05, 2018 | 5.180 | 5.337 | 5.120 | 5.250 | 13,588 | +0.15(+2.94%) |
Nov 02, 2018 | 5.160 | 5.380 | 5.100 | 5.100 | 10,700 | -0.10(-1.92%) |
Nov 01, 2018 | 5.180 | 5.430 | 5.130 | 5.200 | 22,903 | -0.22(-4.06%) |
Oct 31, 2018 | 5.350 | 5.420 | 5.140 | 5.420 | 19,013 | +0.15(+2.85%) |
Oct 30, 2018 | 5.220 | 5.300 | 5.040 | 5.270 | 30,202 | -0.04(-0.66%) |
Oct 29, 2018 | 5.260 | 5.350 | 5.260 | 5.305 | 2,188 | +0.04(+0.86%) |
Oct 26, 2018 | 5.060 | 5.260 | 5.060 | 5.260 | 10,800 | +0.16(+3.14%) |
Oct 25, 2018 | 5.260 | 5.260 | 5.100 | 5.100 | 2,059 | -0.08(-1.54%) |
Oct 24, 2018 | 5.070 | 5.180 | 5.070 | 5.180 | 12,977 | +0.09(+1.77%) |
Oct 23, 2018 | 5.000 | 5.090 | 4.900 | 5.090 | 18,167 | +0.09(+1.80%) |
Oct 22, 2018 | 5.060 | 5.121 | 5.000 | 5.000 | 6,778 | -0.24(-4.58%) |
Oct 19, 2018 | 5.280 | 5.380 | 5.100 | 5.240 | 17,200 | -0.07(-1.32%) |
Oct 18, 2018 | 5.850 | 5.850 | 5.310 | 5.310 | 5,894 | -0.56(-9.54%) |
Oct 17, 2018 | 5.620 | 5.890 | 5.429 | 5.870 | 14,633 | +0.13(+2.26%) |
Oct 16, 2018 | 5.300 | 5.970 | 5.300 | 5.740 | 15,909 | +0.43(+8.10%) |
Oct 15, 2018 | 5.550 | 5.550 | 5.310 | 5.310 | 2,000 | -0.16(-2.93%) |
Oct 12, 2018 | 5.520 | 5.620 | 5.470 | 5.470 | 700 | -0.16(-2.84%) |
Oct 11, 2018 | 5.600 | 5.630 | 5.470 | 5.630 | 5,350 | +0.18(+3.30%) |
Oct 10, 2018 | 5.690 | 5.700 | 5.450 | 5.450 | 13,881 | -0.21(-3.71%) |
Oct 09, 2018 | 5.620 | 5.680 | 5.620 | 5.660 | 10,001 | -0.04(-0.70%) |
Oct 08, 2018 | 5.550 | 5.700 | 5.548 | 5.700 | 1,666 | +0.02(+0.35%) |
Oct 05, 2018 | 5.750 | 5.750 | 5.540 | 5.680 | 10,200 | -0.04(-0.70%) |
Oct 04, 2018 | 5.830 | 5.840 | 5.560 | 5.720 | 7,026 | -0.12(-2.05%) |
Oct 03, 2018 | 5.850 | 5.850 | 5.810 | 5.840 | 10,812 | +0.01(+0.26%) |
Oct 02, 2018 | 5.840 | 5.850 | 5.730 | 5.825 | 9,222 | -0.02(-0.43%) |
Oct 01, 2018 | 5.800 | 5.850 | 5.723 | 5.850 | 2,627 | +0.09(+1.56%) |
Sep 28, 2018 | 5.800 | 5.930 | 5.760 | 5.760 | 4,700 | -0.09(-1.54%) |
Sep 27, 2018 | 5.950 | 5.990 | 5.774 | 5.850 | 5,602 | -0.05(-0.85%) |
Sep 26, 2018 | 5.910 | 6.000 | 5.750 | 5.900 | 17,431 | +0.05(+0.85%) |
Sep 25, 2018 | 6.000 | 6.090 | 5.830 | 5.850 | 1,791 | -0.21(-3.47%) |
Sep 24, 2018 | 5.940 | 6.240 | 5.729 | 6.060 | 16,140 | +0.44(+7.83%) |
Sep 21, 2018 | 6.100 | 6.250 | 5.550 | 5.620 | 111,800 | -0.38(-6.33%) |
Sep 20, 2018 | 5.870 | 6.200 | 5.580 | 6.000 | 42,071 | +0.16(+2.74%) |
Sep 19, 2018 | 5.730 | 5.880 | 5.480 | 5.840 | 22,893 | +0.09(+1.57%) |
Sep 18, 2018 | 5.610 | 5.750 | 5.610 | 5.750 | 23,915 | +0.06(+1.05%) |
Sep 17, 2018 | 5.500 | 5.740 | 5.500 | 5.690 | 28,909 | +0.17(+3.08%) |
Sep 14, 2018 | 5.700 | 5.770 | 5.520 | 5.520 | 20,700 | -0.31(-5.32%) |
Sep 13, 2018 | 5.790 | 5.840 | 5.550 | 5.830 | 22,909 | +0.03(+0.52%) |
Sep 12, 2018 | 5.659 | 5.800 | 5.450 | 5.800 | 46,153 | -0.05(-0.85%) |
Sep 11, 2018 | 5.730 | 5.900 | 5.547 | 5.850 | 22,593 | -0.02(-0.34%) |
Sep 10, 2018 | 5.250 | 5.900 | 5.250 | 5.870 | 30,309 | +0.57(+10.75%) |
Sep 07, 2018 | 5.440 | 5.440 | 5.300 | 5.300 | 5,800 | -0.16(-2.93%) |
Sep 06, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 402 | +0.06(+1.11%) |
Sep 05, 2018 | 5.300 | 5.400 | 5.173 | 5.400 | 9,603 | -0.10(-1.82%) |
Sep 04, 2018 | 5.607 | 5.625 | 5.210 | 5.500 | 5,017 | +0.06(+1.10%) |
Aug 31, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 5.290 | 5.450 | 5.290 | 5.450 | 12,230 | +0.10(+1.87%) |
Aug 29, 2018 | 5.460 | 5.480 | 5.345 | 5.350 | 11,715 | -0.14(-2.55%) |
Aug 28, 2018 | 5.500 | 5.500 | 5.210 | 5.490 | 5,804 | +0.03(+0.55%) |
Aug 27, 2018 | 5.400 | 5.500 | 5.400 | 5.460 | 1,946 | +0.01(+0.18%) |
Aug 24, 2018 | 5.390 | 5.450 | 5.390 | 5.450 | 1,700 | +0.02(+0.37%) |
Aug 23, 2018 | 5.450 | 5.450 | 5.400 | 5.430 | 9,146 | -0.02(-0.37%) |
Aug 22, 2018 | 5.300 | 5.500 | 5.300 | 5.450 | 2,049 | +0.18(+3.42%) |
Aug 21, 2018 | 5.550 | 5.550 | 5.270 | 5.270 | 580 | -0.28(-5.05%) |
Aug 20, 2018 | 5.360 | 5.588 | 5.360 | 5.550 | 615 | +0.19(+3.54%) |
Aug 17, 2018 | 5.500 | 5.500 | 5.360 | 5.360 | 11,300 | -0.10(-1.83%) |
Aug 16, 2018 | 5.400 | 5.460 | 5.400 | 5.460 | 10,486 | +0.03(+0.55%) |
Aug 15, 2018 | 5.240 | 5.430 | 5.200 | 5.430 | 1,919 | +0.22(+4.22%) |
Aug 14, 2018 | 5.430 | 5.430 | 5.060 | 5.210 | 1,311 | -0.19(-3.52%) |
Aug 13, 2018 | 5.010 | 5.400 | 5.010 | 5.400 | 2,219 | +0.05(+0.93%) |
Aug 10, 2018 | 5.350 | 5.350 | 5.350 | 1 | +0.00(+0.00%) | |
Aug 09, 2018 | 5.350 | 5.715 | 5.340 | 5.350 | 12,473 | -0.05(-0.93%) |
Aug 08, 2018 | 5.510 | 5.540 | 5.330 | 5.400 | 3,636 | -0.12(-2.17%) |
Aug 07, 2018 | 6.020 | 6.128 | 5.510 | 5.520 | 3,646 | -0.23(-4.00%) |
Aug 06, 2018 | 5.750 | 6.300 | 5.750 | 5.750 | 45,147 | +0.02(+0.35%) |
Aug 03, 2018 | 5.500 | 5.740 | 5.500 | 5.730 | 1,500 | +0.20(+3.62%) |
Aug 02, 2018 | 5.510 | 5.530 | 5.502 | 5.530 | 4,723 | +0.05(+0.98%) |
Aug 01, 2018 | 5.500 | 5.528 | 5.477 | 5.477 | 6,401 | +0.03(+0.49%) |
Jul 31, 2018 | 5.500 | 5.510 | 5.450 | 5.450 | 4,055 | -0.05(-0.91%) |
Jul 30, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 169 | +0.00(+0.00%) |
Jul 27, 2018 | 5.690 | 5.700 | 5.500 | 5.500 | 6,100 | +0.00(+0.00%) |
Jul 26, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 6,534 | +0.00(+0.00%) |
Jul 23, 2018 | 5.500 | 5.500 | 5.500 | 11 | -0.22(-3.85%) | |
Jul 20, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 260 | +0.22(+4.00%) |
Jul 19, 2018 | 5.510 | 5.630 | 5.450 | 5.500 | 36,089 | +0.00(+0.00%) |
Jul 18, 2018 | 5.510 | 5.540 | 5.500 | 5.500 | 5,468 | -0.01(-0.18%) |
Jul 16, 2018 | 5.510 | 5.510 | 5.510 | 35 | -0.00(-0.09%) | |
Jul 13, 2018 | 5.550 | 5.550 | 5.515 | 5.515 | 1,202 | +0.01(+0.27%) |
Jul 11, 2018 | 5.500 | 5.500 | 5.500 | 4 | -0.02(-0.36%) | |
Jul 10, 2018 | 5.576 | 5.590 | 5.520 | 5.520 | 3,460 | -0.07(-1.25%) |
Jul 09, 2018 | 5.590 | 5.590 | 5.590 | 5.590 | 389 | +0.09(+1.64%) |
Jul 06, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 543 | +0.08(+1.48%) |
Jul 05, 2018 | 5.430 | 5.430 | 5.420 | 5.420 | 286 | -0.10(-1.81%) |
Jul 03, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.01(+0.18%) |