Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.428 | 5.582 | 5.401 | 5.467 | 619,125 | +0.06(+1.14%) |
Apr 29, 2019 | 5.320 | 5.413 | 5.305 | 5.405 | 347,231 | +0.08(+1.59%) |
Apr 26, 2019 | 5.243 | 5.320 | 5.228 | 5.320 | 230,076 | +0.09(+1.77%) |
Apr 25, 2019 | 5.228 | 5.235 | 5.205 | 5.228 | 42,055 | +0.00(+0.00%) |
Apr 24, 2019 | 5.228 | 5.243 | 5.205 | 5.228 | 54,031 | +0.00(+0.00%) |
Apr 23, 2019 | 5.205 | 5.243 | 5.205 | 5.228 | 53,483 | -0.01(-0.15%) |
Apr 22, 2019 | 5.235 | 5.235 | 5.189 | 5.235 | 88,190 | +0.03(+0.59%) |
Apr 18, 2019 | 5.228 | 5.251 | 5.174 | 5.205 | 94,805 | -0.04(-0.74%) |
Apr 17, 2019 | 5.259 | 5.266 | 5.205 | 5.243 | 86,897 | -0.02(-0.44%) |
Apr 16, 2019 | 5.274 | 5.274 | 5.220 | 5.266 | 129,646 | +0.00(+0.00%) |
Apr 15, 2019 | 5.259 | 5.269 | 5.220 | 5.266 | 66,364 | +0.02(+0.44%) |
Apr 12, 2019 | 5.289 | 5.289 | 5.228 | 5.243 | 85,727 | -0.04(-0.73%) |
Apr 11, 2019 | 5.289 | 5.297 | 5.266 | 5.282 | 76,381 | -0.02(-0.29%) |
Apr 10, 2019 | 5.266 | 5.297 | 5.259 | 5.297 | 47,356 | +0.05(+0.88%) |
Apr 09, 2019 | 5.259 | 5.282 | 5.212 | 5.251 | 119,176 | -0.02(-0.29%) |
Apr 08, 2019 | 5.251 | 5.274 | 5.226 | 5.266 | 127,058 | +0.02(+0.29%) |
Apr 05, 2019 | 5.205 | 5.259 | 5.166 | 5.251 | 79,502 | +0.05(+1.04%) |
Apr 04, 2019 | 5.228 | 5.259 | 5.197 | 5.197 | 110,424 | -0.05(-0.88%) |
Apr 03, 2019 | 5.197 | 5.243 | 5.158 | 5.243 | 104,948 | +0.05(+0.89%) |
Apr 02, 2019 | 5.251 | 5.259 | 5.181 | 5.197 | 119,500 | -0.05(-1.03%) |
Apr 01, 2019 | 5.289 | 5.289 | 5.251 | 5.251 | 212,972 | -0.05(-0.87%) |
Mar 29, 2019 | 5.266 | 5.297 | 5.262 | 5.297 | 124,505 | +0.02(+0.44%) |
Mar 28, 2019 | 5.220 | 5.274 | 5.205 | 5.274 | 134,970 | +0.07(+1.41%) |
Mar 27, 2019 | 5.140 | 5.201 | 5.125 | 5.201 | 136,818 | +0.06(+1.18%) |
Mar 26, 2019 | 5.170 | 5.186 | 5.117 | 5.140 | 339,961 | -0.04(-0.73%) |
Mar 25, 2019 | 5.148 | 5.201 | 5.125 | 5.178 | 226,502 | +0.03(+0.59%) |
Mar 22, 2019 | 5.155 | 5.163 | 5.110 | 5.148 | 191,276 | +0.00(+0.00%) |
Mar 21, 2019 | 5.133 | 5.193 | 5.133 | 5.148 | 63,298 | +0.02(+0.29%) |
Mar 20, 2019 | 5.148 | 5.170 | 5.110 | 5.133 | 91,316 | -0.05(-1.02%) |
Mar 19, 2019 | 5.170 | 5.192 | 5.124 | 5.186 | 175,576 | +0.03(+0.59%) |
Mar 18, 2019 | 5.072 | 5.178 | 5.072 | 5.155 | 162,769 | +0.10(+1.95%) |
Mar 15, 2019 | 5.163 | 5.178 | 5.042 | 5.057 | 318,750 | -0.13(-2.48%) |
Mar 14, 2019 | 5.117 | 5.186 | 5.110 | 5.186 | 121,258 | +0.10(+1.93%) |
Mar 13, 2019 | 5.057 | 5.117 | 5.057 | 5.087 | 92,232 | +0.02(+0.45%) |
Mar 12, 2019 | 5.148 | 5.155 | 5.034 | 5.064 | 131,807 | -0.08(-1.62%) |
Mar 11, 2019 | 5.110 | 5.170 | 5.072 | 5.148 | 168,076 | +0.05(+0.89%) |
Mar 08, 2019 | 5.080 | 5.110 | 5.072 | 5.102 | 101,186 | +0.02(+0.45%) |
Mar 07, 2019 | 5.117 | 5.145 | 5.072 | 5.080 | 117,434 | -0.05(-1.03%) |
Mar 06, 2019 | 5.201 | 5.201 | 5.087 | 5.133 | 137,207 | -0.05(-0.88%) |
Mar 05, 2019 | 5.193 | 5.216 | 5.178 | 5.178 | 176,571 | -0.02(-0.29%) |
Mar 04, 2019 | 5.117 | 5.193 | 5.110 | 5.193 | 464,624 | +0.08(+1.63%) |
Mar 01, 2019 | 5.110 | 5.110 | 5.042 | 5.110 | 122,321 | +0.07(+1.35%) |
Feb 28, 2019 | 5.072 | 5.087 | 5.034 | 5.042 | 116,241 | -0.03(-0.60%) |
Feb 27, 2019 | 5.057 | 5.095 | 5.027 | 5.072 | 145,840 | +0.05(+0.90%) |
Feb 26, 2019 | 5.064 | 5.072 | 5.011 | 5.027 | 142,890 | -0.04(-0.75%) |
Feb 25, 2019 | 5.095 | 5.095 | 5.034 | 5.064 | 228,838 | -0.02(-0.45%) |
Feb 22, 2019 | 5.080 | 5.087 | 5.011 | 5.087 | 240,284 | +0.02(+0.30%) |
Feb 21, 2019 | 5.072 | 5.080 | 5.042 | 5.072 | 127,246 | +0.01(+0.15%) |
Feb 20, 2019 | 5.034 | 5.072 | 5.034 | 5.064 | 140,968 | +0.02(+0.30%) |
Feb 19, 2019 | 5.042 | 5.072 | 5.019 | 5.049 | 318,371 | -0.01(-0.15%) |
Feb 15, 2019 | 5.042 | 5.072 | 5.034 | 5.057 | 107,527 | +0.02(+0.30%) |
Feb 14, 2019 | 5.034 | 5.042 | 5.027 | 5.042 | 72,719 | +0.01(+0.15%) |
Feb 13, 2019 | 5.042 | 5.057 | 5.027 | 5.034 | 122,357 | -0.02(-0.30%) |
Feb 12, 2019 | 5.034 | 5.072 | 4.966 | 5.049 | 195,999 | +0.05(+0.91%) |
Feb 11, 2019 | 4.989 | 5.019 | 4.958 | 5.004 | 130,358 | +0.02(+0.30%) |
Feb 08, 2019 | 5.042 | 5.057 | 4.958 | 4.989 | 234,604 | -0.07(-1.35%) |
Feb 07, 2019 | 5.057 | 5.064 | 5.004 | 5.057 | 237,661 | +0.00(+0.00%) |
Feb 06, 2019 | 5.042 | 5.057 | 5.004 | 5.057 | 288,974 | +0.01(+0.15%) |
Feb 05, 2019 | 4.996 | 5.057 | 4.958 | 5.049 | 236,531 | +0.05(+1.06%) |
Feb 04, 2019 | 5.034 | 5.049 | 4.951 | 4.996 | 291,580 | -0.01(-0.15%) |
Feb 01, 2019 | 5.004 | 5.019 | 4.898 | 5.004 | 590,605 | +0.02(+0.30%) |
Jan 31, 2019 | 4.958 | 4.989 | 4.897 | 4.989 | 579,937 | +0.08(+1.54%) |
Jan 30, 2019 | 4.883 | 4.921 | 4.875 | 4.913 | 427,010 | +0.03(+0.62%) |
Jan 29, 2019 | 4.860 | 4.890 | 4.822 | 4.883 | 674,461 | +0.04(+0.78%) |
Jan 28, 2019 | 4.807 | 4.875 | 4.792 | 4.845 | 1,472,728 | +0.20(+4.23%) |
Jan 25, 2019 | 4.731 | 4.739 | 4.648 | 4.648 | 133,285 | -0.10(-2.07%) |
Jan 24, 2019 | 4.724 | 4.747 | 4.694 | 4.747 | 168,381 | +0.04(+0.80%) |
Jan 23, 2019 | 4.671 | 4.762 | 4.633 | 4.709 | 275,545 | +0.05(+1.14%) |
Jan 22, 2019 | 4.482 | 4.694 | 4.482 | 4.656 | 787,199 | +0.12(+2.67%) |
Jan 18, 2019 | 4.572 | 4.595 | 4.444 | 4.535 | 181,105 | -0.04(-0.83%) |
Jan 17, 2019 | 4.535 | 4.575 | 4.504 | 4.572 | 146,403 | +0.05(+1.00%) |
Jan 16, 2019 | 4.482 | 4.542 | 4.459 | 4.527 | 38,298 | +0.05(+1.01%) |
Jan 15, 2019 | 4.383 | 4.504 | 4.383 | 4.482 | 113,053 | +0.08(+1.72%) |
Jan 14, 2019 | 4.383 | 4.444 | 4.360 | 4.406 | 108,349 | +0.02(+0.52%) |
Jan 11, 2019 | 4.398 | 4.459 | 4.368 | 4.383 | 64,199 | -0.02(-0.52%) |
Jan 10, 2019 | 4.376 | 4.413 | 4.353 | 4.406 | 46,790 | +0.04(+0.87%) |
Jan 09, 2019 | 4.413 | 4.429 | 4.307 | 4.368 | 217,740 | -0.02(-0.35%) |
Jan 08, 2019 | 4.360 | 4.391 | 4.330 | 4.383 | 58,087 | +0.07(+1.58%) |
Jan 07, 2019 | 4.277 | 4.383 | 4.277 | 4.315 | 65,670 | +0.04(+0.88%) |
Jan 04, 2019 | 4.315 | 4.323 | 4.224 | 4.277 | 132,757 | +0.00(+0.00%) |
Jan 03, 2019 | 4.254 | 4.307 | 4.254 | 4.277 | 56,783 | +0.00(+0.00%) |
Jan 02, 2019 | 4.239 | 4.277 | 4.194 | 4.277 | 49,273 | +0.02(+0.53%) |
Dec 31, 2018 | 4.201 | 4.277 | 4.141 | 4.254 | 352,567 | -0.02(-0.53%) |
Dec 28, 2018 | 4.194 | 4.277 | 4.186 | 4.277 | 195,899 | +0.09(+2.26%) |
Dec 27, 2018 | 4.168 | 4.227 | 4.161 | 4.183 | 146,083 | -0.04(-1.05%) |
Dec 26, 2018 | 4.079 | 4.242 | 4.071 | 4.227 | 191,398 | +0.15(+3.63%) |
Dec 24, 2018 | 4.071 | 4.109 | 3.997 | 4.079 | 171,018 | -0.07(-1.61%) |
Dec 21, 2018 | 4.160 | 4.205 | 4.071 | 4.146 | 128,601 | -0.02(-0.53%) |
Dec 20, 2018 | 4.153 | 4.197 | 4.123 | 4.168 | 193,900 | +0.01(+0.36%) |
Dec 19, 2018 | 4.212 | 4.248 | 4.138 | 4.153 | 128,721 | -0.07(-1.58%) |
Dec 18, 2018 | 4.152 | 4.220 | 4.117 | 4.220 | 141,069 | +0.10(+2.52%) |
Dec 17, 2018 | 4.153 | 4.190 | 4.116 | 4.116 | 81,540 | -0.03(-0.71%) |
Dec 14, 2018 | 4.190 | 4.220 | 4.116 | 4.146 | 86,995 | -0.07(-1.58%) |
Dec 13, 2018 | 4.246 | 4.249 | 4.190 | 4.212 | 36,674 | -0.01(-0.35%) |
Dec 12, 2018 | 4.242 | 4.242 | 4.205 | 4.227 | 47,239 | +0.01(+0.18%) |
Dec 11, 2018 | 4.220 | 4.279 | 4.212 | 4.220 | 92,476 | +0.01(+0.18%) |
Dec 10, 2018 | 4.175 | 4.227 | 4.146 | 4.212 | 49,734 | +0.03(+0.71%) |
Dec 07, 2018 | 4.197 | 4.242 | 4.168 | 4.183 | 67,002 | -0.01(-0.18%) |
Dec 06, 2018 | 4.123 | 4.257 | 4.116 | 4.190 | 99,148 | +0.00(+0.00%) |
Dec 04, 2018 | 4.197 | 4.205 | 4.116 | 4.190 | 126,710 | +0.03(+0.71%) |
Dec 03, 2018 | 4.131 | 4.189 | 4.131 | 4.160 | 130,700 | +0.02(+0.54%) |
Nov 30, 2018 | 4.212 | 4.234 | 4.123 | 4.138 | 104,286 | -0.03(-0.71%) |
Nov 29, 2018 | 4.234 | 4.316 | 4.109 | 4.168 | 156,175 | -0.08(-1.92%) |
Nov 28, 2018 | 4.197 | 4.264 | 4.197 | 4.249 | 68,433 | +0.06(+1.41%) |
Nov 27, 2018 | 4.242 | 4.264 | 4.153 | 4.190 | 97,218 | -0.04(-1.05%) |
Nov 26, 2018 | 4.220 | 4.264 | 4.220 | 4.234 | 43,724 | +0.03(+0.70%) |
Nov 23, 2018 | 4.220 | 4.234 | 4.205 | 4.205 | 9,185 | -0.01(-0.35%) |
Nov 21, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.03(+0.71%) | |
Nov 20, 2018 | 4.205 | 4.234 | 4.183 | 4.190 | 98,859 | -0.04(-1.05%) |
Nov 19, 2018 | 4.249 | 4.301 | 4.220 | 4.234 | 40,901 | -0.03(-0.69%) |
Nov 16, 2018 | 4.257 | 4.264 | 4.153 | 4.264 | 123,873 | -0.01(-0.17%) |
Nov 15, 2018 | 4.294 | 4.302 | 4.223 | 4.271 | 222,808 | -0.04(-1.03%) |
Nov 14, 2018 | 4.272 | 4.316 | 4.265 | 4.316 | 81,897 | +0.04(+1.04%) |
Nov 13, 2018 | 4.301 | 4.308 | 4.257 | 4.271 | 47,791 | -0.04(-0.86%) |
Nov 12, 2018 | 4.323 | 4.323 | 4.264 | 4.308 | 44,868 | -0.02(-0.51%) |
Nov 09, 2018 | 4.323 | 4.331 | 4.264 | 4.331 | 52,683 | +0.03(+0.60%) |
Nov 08, 2018 | 4.338 | 4.338 | 4.294 | 4.305 | 50,911 | -0.03(-0.77%) |
Nov 07, 2018 | 4.331 | 4.345 | 4.271 | 4.338 | 36,623 | +0.02(+0.51%) |
Nov 06, 2018 | 4.353 | 4.353 | 4.279 | 4.316 | 39,170 | -0.01(-0.17%) |
Nov 05, 2018 | 4.257 | 4.368 | 4.257 | 4.323 | 141,999 | +0.09(+2.10%) |
Nov 02, 2018 | 4.316 | 4.316 | 4.234 | 4.234 | 90,237 | -0.09(-2.05%) |
Nov 01, 2018 | 4.331 | 4.353 | 4.264 | 4.323 | 220,274 | +0.07(+1.74%) |
Oct 31, 2018 | 4.301 | 4.368 | 4.234 | 4.249 | 314,563 | +0.01(+0.35%) |
Oct 30, 2018 | 4.131 | 4.257 | 4.084 | 4.234 | 193,125 | +0.16(+3.81%) |
Oct 29, 2018 | 4.116 | 4.204 | 4.049 | 4.079 | 163,654 | -0.01(-0.18%) |
Oct 26, 2018 | 4.057 | 4.101 | 4.057 | 4.086 | 60,788 | +0.01(+0.36%) |
Oct 25, 2018 | 4.109 | 4.109 | 4.064 | 4.071 | 68,041 | -0.04(-0.90%) |
Oct 24, 2018 | 4.079 | 4.109 | 4.068 | 4.109 | 38,326 | +0.02(+0.54%) |
Oct 23, 2018 | 4.086 | 4.116 | 4.057 | 4.086 | 125,394 | -0.03(-0.72%) |
Oct 22, 2018 | 4.057 | 4.175 | 4.057 | 4.116 | 112,244 | +0.05(+1.28%) |
Oct 19, 2018 | 4.071 | 4.109 | 4.057 | 4.064 | 142,380 | -0.03(-0.72%) |
Oct 18, 2018 | 4.109 | 4.146 | 4.071 | 4.094 | 113,300 | -0.01(-0.36%) |
Oct 17, 2018 | 4.131 | 4.146 | 4.086 | 4.109 | 79,485 | +0.03(+0.73%) |
Oct 16, 2018 | 3.983 | 4.123 | 3.938 | 4.079 | 191,328 | +0.12(+2.99%) |
Oct 15, 2018 | 3.923 | 4.020 | 3.923 | 3.960 | 140,971 | +0.04(+1.13%) |
Oct 12, 2018 | 3.857 | 3.957 | 3.857 | 3.916 | 189,119 | +0.07(+1.73%) |
Oct 11, 2018 | 3.923 | 4.071 | 3.827 | 3.849 | 784,134 | -0.13(-3.35%) |
Oct 10, 2018 | 4.086 | 4.109 | 3.960 | 3.983 | 309,412 | -0.13(-3.06%) |
Oct 09, 2018 | 4.131 | 4.131 | 4.094 | 4.109 | 48,429 | -0.01(-0.36%) |
Oct 08, 2018 | 4.109 | 4.123 | 4.072 | 4.123 | 98,291 | +0.02(+0.54%) |
Oct 05, 2018 | 4.116 | 4.123 | 4.042 | 4.101 | 139,138 | -0.02(-0.54%) |
Oct 04, 2018 | 4.153 | 4.160 | 4.086 | 4.123 | 242,269 | -0.06(-1.42%) |
Oct 03, 2018 | 4.242 | 4.242 | 4.146 | 4.183 | 199,987 | -0.04(-0.88%) |
Oct 02, 2018 | 4.220 | 4.249 | 4.183 | 4.220 | 143,420 | +0.01(+0.35%) |
Oct 01, 2018 | 4.227 | 4.264 | 4.153 | 4.205 | 232,835 | -0.01(-0.35%) |
Sep 28, 2018 | 4.220 | 4.257 | 4.183 | 4.220 | 137,247 | -0.02(-0.44%) |
Sep 27, 2018 | 4.294 | 4.294 | 4.220 | 4.238 | 141,082 | +0.00(+0.00%) |
Sep 26, 2018 | 4.238 | 4.238 | 4.202 | 4.238 | 175,525 | +0.00(+0.00%) |
Sep 25, 2018 | 4.202 | 4.274 | 4.202 | 4.238 | 155,114 | +0.07(+1.74%) |
Sep 24, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 79,992 | +0.00(+0.00%) |
Sep 21, 2018 | 4.202 | 4.238 | 4.166 | 4.166 | 108,771 | -0.02(-0.43%) |
Sep 20, 2018 | 4.166 | 4.231 | 4.158 | 4.184 | 138,098 | +0.02(+0.43%) |
Sep 19, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 103,893 | -0.04(-0.86%) |
Sep 18, 2018 | 4.202 | 4.220 | 4.166 | 4.202 | 185,729 | +0.00(+0.00%) |
Sep 17, 2018 | 4.274 | 4.274 | 4.202 | 4.202 | 179,670 | -0.05(-1.28%) |
Sep 14, 2018 | 4.311 | 4.311 | 4.238 | 4.256 | 75,091 | -0.02(-0.42%) |
Sep 13, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 88,319 | +0.04(+0.85%) |
Sep 12, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 68,637 | -0.04(-0.85%) |
Sep 11, 2018 | 4.274 | 4.311 | 4.256 | 4.274 | 96,091 | +0.00(+0.00%) |
Sep 10, 2018 | 4.267 | 4.311 | 4.238 | 4.274 | 134,119 | +0.04(+0.85%) |
Sep 07, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 70,812 | -0.04(-0.85%) |
Sep 06, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 56,361 | +0.05(+1.29%) |
Sep 05, 2018 | 4.238 | 4.311 | 4.220 | 4.220 | 82,063 | -0.04(-0.85%) |
Sep 04, 2018 | 4.274 | 4.303 | 4.205 | 4.256 | 120,111 | -0.04(-0.84%) |
Aug 31, 2018 | 4.292 | 4.292 | 4.292 | 0 | +0.05(+1.28%) | |
Aug 30, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 60,550 | +0.00(+0.00%) |
Aug 29, 2018 | 4.274 | 4.274 | 4.238 | 4.238 | 101,371 | -0.04(-0.85%) |
Aug 28, 2018 | 4.274 | 4.274 | 4.129 | 4.274 | 270,816 | +0.04(+0.85%) |
Aug 27, 2018 | 4.238 | 4.307 | 4.238 | 4.238 | 152,942 | +0.00(+0.00%) |
Aug 24, 2018 | 4.347 | 4.347 | 4.202 | 4.238 | 179,997 | -0.07(-1.68%) |
Aug 23, 2018 | 4.311 | 4.383 | 4.274 | 4.311 | 302,352 | -0.04(-0.83%) |
Aug 22, 2018 | 4.238 | 4.383 | 4.238 | 4.347 | 259,063 | +0.11(+2.56%) |
Aug 21, 2018 | 4.166 | 4.274 | 4.166 | 4.238 | 244,834 | -0.05(-1.27%) |
Aug 20, 2018 | 4.057 | 4.311 | 4.057 | 4.292 | 699,250 | +0.20(+4.87%) |
Aug 17, 2018 | 4.274 | 4.274 | 3.803 | 4.093 | 1,521,009 | -0.18(-4.24%) |
Aug 16, 2018 | 4.419 | 4.455 | 4.274 | 4.274 | 331,472 | -0.15(-3.36%) |
Aug 15, 2018 | 4.455 | 4.492 | 4.419 | 4.423 | 213,100 | -0.05(-1.13%) |
Aug 14, 2018 | 4.492 | 4.539 | 4.455 | 4.473 | 308,551 | -0.05(-1.20%) |
Aug 13, 2018 | 4.528 | 4.564 | 4.492 | 4.528 | 271,139 | -0.07(-1.57%) |
Aug 10, 2018 | 4.600 | 4.636 | 4.535 | 4.600 | 223,202 | +0.00(+0.00%) |
Aug 09, 2018 | 4.636 | 4.656 | 4.600 | 4.600 | 147,385 | -0.02(-0.39%) |
Aug 08, 2018 | 4.673 | 4.673 | 4.564 | 4.618 | 234,527 | -0.02(-0.39%) |
Aug 07, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 105,021 | +0.04(+0.79%) |
Aug 06, 2018 | 4.673 | 4.673 | 4.600 | 4.600 | 191,636 | -0.05(-1.17%) |
Aug 03, 2018 | 4.636 | 4.673 | 4.636 | 4.655 | 82,130 | -0.02(-0.39%) |
Aug 02, 2018 | 4.709 | 4.709 | 4.636 | 4.673 | 83,084 | +0.00(+0.00%) |
Aug 01, 2018 | 4.673 | 4.709 | 4.636 | 4.673 | 307,741 | +0.00(+0.00%) |
Jul 31, 2018 | 4.673 | 4.673 | 4.629 | 4.673 | 212,542 | +0.04(+0.78%) |
Jul 30, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 70,418 | +0.00(+0.00%) |
Jul 27, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 172,129 | +0.00(+0.00%) |
Jul 26, 2018 | 4.614 | 4.636 | 4.600 | 4.636 | 90,600 | +0.00(+0.00%) |
Jul 25, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 82,435 | +0.02(+0.39%) |
Jul 24, 2018 | 4.636 | 4.636 | 4.600 | 4.618 | 40,212 | -0.02(-0.39%) |
Jul 23, 2018 | 4.636 | 4.636 | 4.608 | 4.636 | 55,400 | +0.02(+0.35%) |
Jul 20, 2018 | 4.606 | 4.636 | 4.600 | 4.620 | 25,420 | +0.00(+0.04%) |
Jul 19, 2018 | 4.600 | 4.636 | 4.600 | 4.618 | 50,765 | -0.02(-0.39%) |
Jul 18, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 87,250 | +0.02(+0.39%) |
Jul 17, 2018 | 4.636 | 4.636 | 4.600 | 4.618 | 19,979 | -0.02(-0.39%) |
Jul 16, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 38,578 | +0.00(+0.00%) |
Jul 13, 2018 | 4.673 | 4.673 | 4.608 | 4.636 | 76,940 | +0.02(+0.39%) |
Jul 12, 2018 | 4.673 | 4.673 | 4.604 | 4.618 | 150,236 | -0.04(-0.78%) |
Jul 11, 2018 | 4.673 | 4.673 | 4.636 | 4.655 | 106,278 | -0.02(-0.39%) |
Jul 10, 2018 | 4.636 | 4.673 | 4.604 | 4.673 | 96,648 | +0.05(+1.18%) |
Jul 09, 2018 | 4.600 | 4.636 | 4.600 | 4.618 | 103,057 | -0.02(-0.39%) |
Jul 06, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 67,797 | +0.00(+0.00%) |
Jul 05, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 31,190 | +0.02(+0.39%) |
Jul 03, 2018 | 4.618 | 4.618 | 4.618 | 0 | -0.02(-0.39%) | |
Jul 02, 2018 | 4.600 | 4.636 | 4.564 | 4.636 | 29,441 | +0.04(+0.79%) |
Jun 29, 2018 | 4.600 | 4.636 | 4.564 | 4.600 | 156,719 | +0.00(+0.00%) |
Jun 28, 2018 | 4.600 | 4.600 | 4.546 | 4.600 | 92,983 | +0.05(+1.20%) |
Jun 27, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 150,156 | +0.00(+0.00%) |
Jun 26, 2018 | 4.510 | 4.564 | 4.510 | 4.546 | 126,414 | +0.04(+0.79%) |
Jun 25, 2018 | 4.546 | 4.546 | 4.510 | 4.510 | 64,395 | -0.04(-0.78%) |
Jun 22, 2018 | 4.546 | 4.567 | 4.514 | 4.546 | 23,749 | +0.00(+0.00%) |
Jun 21, 2018 | 4.546 | 4.546 | 4.517 | 4.546 | 82,542 | +0.02(+0.39%) |
Jun 20, 2018 | 4.510 | 4.581 | 4.510 | 4.528 | 185,531 | -0.02(-0.39%) |
Jun 19, 2018 | 4.546 | 4.581 | 4.514 | 4.546 | 168,322 | +0.00(+0.00%) |
Jun 18, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 70,795 | +0.02(+0.39%) |
Jun 15, 2018 | 4.546 | 4.546 | 4.528 | 105,056 | -0.02(-0.39%) | |
Jun 14, 2018 | 4.546 | 4.578 | 4.510 | 4.546 | 168,544 | +0.00(+0.00%) |
Jun 13, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 102,993 | +0.02(+0.39%) |
Jun 12, 2018 | 4.510 | 4.546 | 4.510 | 4.528 | 38,921 | -0.02(-0.39%) |
Jun 11, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 60,033 | +0.02(+0.39%) |
Jun 08, 2018 | 4.510 | 4.546 | 4.475 | 4.528 | 103,868 | +0.04(+0.79%) |
Jun 07, 2018 | 4.546 | 4.546 | 4.475 | 4.493 | 84,446 | -0.02(-0.39%) |
Jun 06, 2018 | 4.546 | 4.581 | 4.510 | 4.510 | 43,474 | -0.02(-0.39%) |
Jun 05, 2018 | 4.546 | 4.578 | 4.510 | 4.528 | 72,957 | +0.00(+0.00%) |
Jun 04, 2018 | 4.581 | 4.581 | 4.510 | 4.528 | 164,232 | +0.00(+0.00%) |
Jun 01, 2018 | 4.546 | 4.578 | 4.521 | 4.528 | 25,397 | -0.02(-0.39%) |
May 31, 2018 | 4.507 | 4.546 | 4.493 | 4.546 | 55,883 | +0.05(+1.19%) |
May 30, 2018 | 4.510 | 4.518 | 4.439 | 4.493 | 91,548 | +0.02(+0.40%) |
May 29, 2018 | 4.439 | 4.510 | 4.439 | 4.475 | 65,797 | +0.00(+0.00%) |
May 25, 2018 | 4.475 | 4.475 | 4.475 | 0 | -0.04(-0.79%) | |
May 24, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 36,354 | +0.00(+0.00%) |
May 23, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 118,221 | +0.09(+2.01%) |
May 22, 2018 | 4.475 | 4.475 | 4.404 | 4.422 | 92,995 | -0.04(-0.80%) |
May 21, 2018 | 4.404 | 4.475 | 4.404 | 4.457 | 63,212 | +0.02(+0.40%) |
May 18, 2018 | 4.439 | 4.457 | 4.404 | 4.439 | 95,462 | +0.04(+0.81%) |
May 17, 2018 | 4.404 | 4.471 | 4.404 | 4.404 | 255,190 | -0.05(-1.20%) |
May 16, 2018 | 4.510 | 4.510 | 4.443 | 4.457 | 130,411 | -0.09(-1.95%) |
May 15, 2018 | 4.617 | 4.617 | 4.475 | 4.546 | 187,588 | -0.04(-0.78%) |
May 14, 2018 | 4.581 | 4.617 | 4.546 | 4.581 | 180,657 | +0.02(+0.39%) |
May 11, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 77,254 | -0.02(-0.39%) |
May 10, 2018 | 4.574 | 4.581 | 4.546 | 4.581 | 123,744 | +0.04(+0.78%) |
May 09, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 82,529 | +0.00(+0.00%) |
May 08, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 141,837 | -0.04(-0.78%) |
May 07, 2018 | 4.581 | 4.581 | 4.546 | 4.581 | 58,931 | +0.02(+0.39%) |
May 04, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 71,651 | +0.02(+0.39%) |
May 03, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 126,243 | +0.00(+0.00%) |
May 02, 2018 | 4.581 | 4.581 | 4.546 | 4.546 | 42,514 | -0.02(-0.39%) |