Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 22 | +0.00(+0.00%) |
Jan 30, 2019 | 3.180 | 3.199 | 3.110 | 3.150 | 4,472 | -0.08(-2.48%) |
Jan 29, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 61 | +0.00(+0.00%) |
Jan 28, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 137 | +0.00(+0.00%) |
Jan 25, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 3.240 | 3.240 | 3.230 | 3.230 | 1,118 | +0.06(+1.89%) |
Jan 23, 2019 | 3.120 | 3.200 | 3.100 | 3.170 | 2,576 | -0.04(-1.25%) |
Jan 22, 2019 | 3.230 | 3.384 | 3.210 | 3.210 | 2,398 | -0.15(-4.46%) |
Jan 18, 2019 | 3.260 | 3.454 | 3.225 | 3.360 | 10,000 | +0.03(+0.90%) |
Jan 17, 2019 | 3.340 | 3.400 | 3.330 | 3.330 | 1,073 | -0.17(-4.86%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.490 | 3.500 | 1,493 | -0.11(-3.05%) |
Jan 15, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 139 | +0.00(+0.00%) |
Jan 14, 2019 | 3.800 | 3.809 | 3.610 | 3.610 | 3,274 | -0.15(-3.99%) |
Jan 11, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.04(+1.08%) |
Jan 10, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 109 | +0.00(+0.00%) |
Jan 09, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 494 | +0.15(+4.20%) |
Jan 08, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 308 | +0.17(+5.00%) |
Jan 07, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 152 | +0.02(+0.59%) |
Jan 04, 2019 | 3.550 | 3.550 | 3.370 | 3.380 | 9,900 | -0.15(-4.25%) |
Jan 03, 2019 | 3.600 | 3.600 | 3.530 | 3.530 | 2,084 | -0.16(-4.34%) |
Jan 02, 2019 | 3.740 | 3.740 | 3.501 | 3.690 | 3,572 | +0.24(+6.96%) |
Dec 31, 2018 | 3.500 | 3.680 | 3.320 | 3.450 | 14,300 | +0.24(+7.48%) |
Dec 28, 2018 | 3.250 | 3.250 | 3.210 | 3.210 | 36,800 | +0.16(+5.25%) |
Dec 27, 2018 | 3.150 | 3.450 | 3.050 | 3.050 | 3,743 | -0.40(-11.59%) |
Dec 26, 2018 | 3.534 | 3.534 | 3.450 | 3.450 | 563 | +0.08(+2.37%) |
Dec 24, 2018 | 3.700 | 3.700 | 3.370 | 3.370 | 3,400 | -0.31(-8.42%) |
Dec 21, 2018 | 3.680 | 3.680 | 3.600 | 3.680 | 6,800 | -0.03(-0.81%) |
Dec 20, 2018 | 3.690 | 3.710 | 3.550 | 3.710 | 5,052 | -0.04(-1.07%) |
Dec 19, 2018 | 3.620 | 3.750 | 3.520 | 3.750 | 6,292 | +0.14(+3.88%) |
Dec 18, 2018 | 3.520 | 3.732 | 3.400 | 3.610 | 157,106 | +0.21(+6.17%) |
Dec 17, 2018 | 3.660 | 3.713 | 3.385 | 3.400 | 23,613 | -0.15(-4.23%) |
Dec 14, 2018 | 3.980 | 4.000 | 3.550 | 3.550 | 6,000 | -0.53(-12.99%) |
Dec 13, 2018 | 3.700 | 4.080 | 3.700 | 4.080 | 9,495 | +0.43(+11.78%) |
Dec 12, 2018 | 3.630 | 3.800 | 3.553 | 3.650 | 11,754 | -0.13(-3.44%) |
Dec 11, 2018 | 3.760 | 3.882 | 3.760 | 3.780 | 927 | -0.23(-5.74%) |
Dec 10, 2018 | 4.290 | 4.290 | 4.010 | 4.010 | 2,646 | -0.30(-6.96%) |
Dec 07, 2018 | 4.530 | 4.530 | 4.300 | 4.310 | 3,200 | -0.09(-2.05%) |
Dec 06, 2018 | 4.460 | 4.488 | 4.400 | 4.400 | 1,266 | -0.05(-1.23%) |
Dec 04, 2018 | 4.510 | 4.510 | 4.455 | 4.455 | 4,600 | -0.05(-1.22%) |
Dec 03, 2018 | 4.570 | 4.570 | 4.510 | 4.510 | 6,154 | -0.23(-4.85%) |
Nov 30, 2018 | 4.900 | 4.900 | 4.740 | 4.740 | 500 | +0.09(+1.94%) |
Nov 29, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 60 | +0.00(+0.00%) |
Nov 28, 2018 | 4.800 | 4.900 | 4.650 | 4.650 | 2,998 | -0.24(-4.91%) |
Nov 27, 2018 | 4.750 | 4.900 | 4.650 | 4.890 | 6,772 | -0.01(-0.20%) |
Nov 26, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 47 | -0.00(-0.00%) |
Nov 23, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.00(-0.00%) | |
Nov 20, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 64 | +0.00(+0.00%) |
Nov 19, 2018 | 4.690 | 4.900 | 4.680 | 4.900 | 2,892 | +0.01(+0.20%) |
Nov 16, 2018 | 4.785 | 4.890 | 4.785 | 4.890 | 600 | +0.11(+2.20%) |
Nov 15, 2018 | 4.785 | 4.785 | 4.785 | 4.785 | 246 | +0.06(+1.20%) |
Nov 14, 2018 | 4.703 | 4.728 | 4.703 | 4.728 | 1,248 | +0.03(+0.59%) |
Nov 13, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 532 | -0.19(-3.89%) |
Nov 12, 2018 | 4.806 | 4.891 | 4.806 | 4.891 | 2,895 | -0.01(-0.19%) |
Nov 09, 2018 | 4.795 | 4.900 | 4.795 | 4.900 | 200 | +0.12(+2.51%) |
Nov 08, 2018 | 4.780 | 4.780 | 4.780 | 4.780 | 612 | +0.02(+0.42%) |
Nov 07, 2018 | 4.760 | 4.760 | 4.760 | 4.760 | 169 | +0.00(+0.00%) |
Nov 06, 2018 | 4.970 | 4.970 | 4.760 | 4.760 | 730 | -0.21(-4.23%) |
Nov 05, 2018 | 4.970 | 4.970 | 4.970 | 4.970 | 38 | +0.00(+0.00%) |
Nov 02, 2018 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |
Nov 01, 2018 | 4.970 | 4.970 | 4.970 | 4.970 | 454 | +0.03(+0.70%) |
Oct 31, 2018 | 4.985 | 4.985 | 4.936 | 4.936 | 2,548 | +0.02(+0.42%) |
Oct 30, 2018 | 4.850 | 4.915 | 4.850 | 4.915 | 1,409 | +0.08(+1.76%) |
Oct 29, 2018 | 4.990 | 4.997 | 4.830 | 4.830 | 858 | -0.04(-0.82%) |
Oct 26, 2018 | 4.915 | 4.915 | 4.866 | 4.870 | 700 | -0.14(-2.71%) |
Oct 25, 2018 | 5.006 | 5.006 | 5.006 | 5.006 | 119 | +0.00(+0.00%) |
Oct 24, 2018 | 4.780 | 5.006 | 4.690 | 5.006 | 989 | +0.26(+5.38%) |
Oct 23, 2018 | 4.830 | 5.100 | 4.750 | 4.750 | 4,728 | -0.04(-0.84%) |
Oct 22, 2018 | 4.810 | 5.000 | 4.790 | 4.790 | 8,626 | -0.10(-2.04%) |
Oct 19, 2018 | 4.850 | 5.020 | 4.850 | 4.890 | 12,300 | -0.08(-1.61%) |
Oct 18, 2018 | 4.928 | 4.970 | 4.860 | 4.970 | 2,785 | -0.04(-0.80%) |
Oct 17, 2018 | 5.010 | 5.010 | 16 | +0.00(+0.00%) | ||
Oct 16, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 14 | +0.00(+0.00%) |
Oct 15, 2018 | 5.109 | 5.115 | 4.950 | 5.010 | 3,297 | -0.24(-4.64%) |
Oct 11, 2018 | 5.254 | 5.254 | 5.254 | 0 | +0.24(+4.87%) | |
Oct 10, 2018 | 5.010 | 5.044 | 4.850 | 5.010 | 2,507 | -0.24(-4.57%) |
Oct 09, 2018 | 5.350 | 5.360 | 5.250 | 5.250 | 644 | +0.22(+4.37%) |
Oct 08, 2018 | 5.030 | 5.030 | 5.030 | 5.030 | 1,299 | -0.28(-5.27%) |
Oct 05, 2018 | 5.460 | 5.460 | 5.160 | 5.310 | 2,800 | -0.13(-2.39%) |
Oct 04, 2018 | 5.150 | 5.450 | 5.147 | 5.440 | 2,811 | +0.09(+1.68%) |
Oct 03, 2018 | 5.233 | 5.350 | 5.233 | 5.350 | 234 | +0.21(+4.11%) |
Oct 02, 2018 | 5.139 | 5.139 | 5.139 | 5.139 | 35 | +0.00(+0.00%) |
Oct 01, 2018 | 5.173 | 5.173 | 5.139 | 5.139 | 1,172 | +0.09(+1.75%) |
Sep 28, 2018 | 5.050 | 5.050 | 5.050 | 5.050 | 1,200 | +0.05(+1.00%) |
Sep 27, 2018 | 5.250 | 5.250 | 5.000 | 5.000 | 6,238 | -0.45(-8.26%) |
Sep 26, 2018 | 5.200 | 5.450 | 5.200 | 5.450 | 1,477 | +0.30(+5.83%) |
Sep 25, 2018 | 5.455 | 5.455 | 5.150 | 5.150 | 450 | -0.65(-11.20%) |
Sep 24, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 290 | +0.15(+2.65%) |
Sep 21, 2018 | 5.300 | 5.650 | 5.300 | 5.650 | 3,200 | +0.33(+6.19%) |
Sep 20, 2018 | 5.300 | 5.321 | 5.300 | 5.321 | 678 | -0.18(-3.26%) |
Sep 19, 2018 | 5.750 | 5.752 | 5.500 | 5.500 | 1,715 | +0.10(+1.85%) |
Sep 18, 2018 | 5.127 | 5.400 | 5.127 | 5.400 | 1,368 | +0.30(+5.88%) |
Sep 17, 2018 | 4.800 | 5.199 | 4.800 | 5.100 | 3,390 | +0.05(+0.99%) |
Sep 14, 2018 | 5.250 | 5.250 | 5.050 | 5.050 | 500 | -0.20(-3.81%) |
Sep 13, 2018 | 5.000 | 5.250 | 5.000 | 5.250 | 490 | +0.25(+5.00%) |
Sep 12, 2018 | 5.000 | 5.000 | 68 | +0.00(+0.00%) | ||
Sep 11, 2018 | 5.100 | 5.100 | 5.000 | 5.000 | 728 | -0.05(-0.99%) |
Sep 10, 2018 | 5.150 | 5.150 | 5.050 | 5.050 | 435 | +0.08(+1.61%) |
Sep 07, 2018 | 5.000 | 5.450 | 4.950 | 4.970 | 5,700 | -0.28(-5.33%) |
Sep 06, 2018 | 5.207 | 5.250 | 5.207 | 5.250 | 608 | +0.15(+2.94%) |
Sep 05, 2018 | 5.100 | 5.100 | 24 | +0.00(+0.00%) | ||
Sep 04, 2018 | 5.100 | 5.100 | 69 | +0.00(+0.00%) | ||
Aug 31, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.075 | 5.100 | 5.075 | 5.100 | 774 | -0.05(-0.97%) |
Aug 29, 2018 | 5.200 | 5.200 | 5.150 | 5.150 | 1,272 | -0.05(-0.96%) |
Aug 28, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | +0.05(+0.97%) |
Aug 27, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 417 | -0.05(-0.96%) |
Aug 24, 2018 | 5.200 | 5.240 | 5.200 | 5.200 | 4,000 | -0.05(-0.95%) |
Aug 23, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 141 | +0.25(+5.00%) |
Aug 22, 2018 | 5.000 | 5.000 | 4.800 | 5.000 | 2,602 | +0.00(+0.00%) |
Aug 21, 2018 | 5.000 | 5.200 | 5.000 | 5.000 | 1,090 | +0.00(+0.00%) |
Aug 20, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 369 | -0.20(-3.85%) |
Aug 17, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | -0.02(-0.48%) |
Aug 16, 2018 | 5.225 | 5.225 | 74 | +0.00(+0.00%) | ||
Aug 15, 2018 | 5.225 | 5.225 | 5.225 | 5.225 | 48 | +0.00(+0.00%) |
Aug 14, 2018 | 5.050 | 5.225 | 5.050 | 5.225 | 1,826 | -0.03(-0.48%) |
Aug 13, 2018 | 5.050 | 5.250 | 5.000 | 5.250 | 1,307 | +0.25(+4.90%) |
Aug 10, 2018 | 5.050 | 5.100 | 5.005 | 5.005 | 1,000 | -0.14(-2.74%) |
Aug 09, 2018 | 5.225 | 5.225 | 5.050 | 5.146 | 1,662 | +0.14(+2.82%) |
Aug 08, 2018 | 5.050 | 5.050 | 5.000 | 5.005 | 2,027 | -0.15(-2.82%) |
Aug 07, 2018 | 5.550 | 5.550 | 5.150 | 5.150 | 8,800 | -0.30(-5.50%) |
Aug 06, 2018 | 5.514 | 5.514 | 5.450 | 5.450 | 675 | -0.07(-1.27%) |
Aug 03, 2018 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 5.545 | 5.545 | 5.350 | 5.520 | 1,040 | +0.07(+1.28%) |
Aug 01, 2018 | 5.450 | 5.450 | 5.400 | 5.450 | 1,768 | +0.30(+5.83%) |
Jul 31, 2018 | 5.200 | 5.205 | 5.150 | 5.150 | 1,810 | -0.04(-0.69%) |
Jul 30, 2018 | 5.186 | 5.186 | 5.186 | 5.186 | 146 | -0.00(-0.08%) |
Jul 27, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 1,800 | -0.26(-4.77%) |
Jul 26, 2018 | 5.450 | 5.450 | 5.400 | 5.450 | 2,947 | +0.00(+0.00%) |
Jul 24, 2018 | 5.450 | 5.450 | 5.450 | 129 | +0.20(+3.81%) | |
Jul 23, 2018 | 5.150 | 5.250 | 5.150 | 5.250 | 447 | -0.10(-1.87%) |
Jul 20, 2018 | 5.186 | 5.350 | 5.186 | 5.350 | 1,213 | +0.15(+2.88%) |
Jul 19, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 1,069 | -0.15(-2.80%) |
Jul 16, 2018 | 5.350 | 5.350 | 5.350 | 96 | +0.20(+3.88%) | |
Jul 10, 2018 | 5.150 | 5.150 | 5.150 | 7 | +0.00(+0.00%) | |
Jul 09, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 3,849 | +0.00(+0.00%) |
Jul 05, 2018 | 5.150 | 5.150 | 5.150 | 22 | +0.05(+0.98%) | |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Jul 02, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 408 | -0.27(-5.03%) |
Jun 28, 2018 | 5.423 | 5.423 | 5.423 | 119 | +0.07(+1.36%) | |
Jun 27, 2018 | 5.050 | 5.350 | 5.050 | 5.350 | 933 | -0.10(-1.83%) |
Jun 26, 2018 | 5.300 | 5.450 | 5.300 | 5.450 | 531 | +0.20(+3.81%) |
Jun 25, 2018 | 5.250 | 5.300 | 5.225 | 5.250 | 13,872 | -0.20(-3.67%) |
Jun 22, 2018 | 5.450 | 5.500 | 5.250 | 5.450 | 37,763 | +0.30(+5.83%) |
Jun 21, 2018 | 5.700 | 5.700 | 5.150 | 5.150 | 35,126 | -0.45(-8.04%) |
Jun 20, 2018 | 5.650 | 5.663 | 5.400 | 5.600 | 10,943 | +0.25(+4.67%) |
Jun 19, 2018 | 5.500 | 5.550 | 5.236 | 5.350 | 5,515 | +0.10(+1.90%) |
Jun 18, 2018 | 5.600 | 5.600 | 5.250 | 5.250 | 2,854 | -0.10(-1.87%) |
Jun 15, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 2,513 | +0.20(+3.88%) |
Jun 14, 2018 | 5.200 | 5.500 | 5.150 | 5.150 | 4,216 | -0.15(-2.83%) |
Jun 13, 2018 | 5.350 | 5.350 | 5.300 | 5.300 | 979 | -0.05(-0.93%) |
Jun 12, 2018 | 5.450 | 5.500 | 5.350 | 5.350 | 4,323 | -0.05(-0.93%) |
Jun 11, 2018 | 5.600 | 5.600 | 5.350 | 5.400 | 1,381 | -0.10(-1.82%) |
Jun 08, 2018 | 5.450 | 5.500 | 5.450 | 5.500 | 2,059 | +0.10(+1.85%) |
Jun 07, 2018 | 5.650 | 5.650 | 5.350 | 5.400 | 2,120 | +0.00(+0.00%) |
Jun 06, 2018 | 5.400 | 5.400 | 961 | -0.20(-3.57%) | ||
Jun 05, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 478 | +0.24(+4.58%) |
Jun 04, 2018 | 5.355 | 5.355 | 5.355 | 5.355 | 763 | -0.29(-5.22%) |
Jun 01, 2018 | 5.600 | 5.650 | 5.600 | 5.650 | 416 | +0.30(+5.61%) |
May 31, 2018 | 5.360 | 5.426 | 5.350 | 5.350 | 7,965 | -0.05(-0.93%) |
May 30, 2018 | 5.550 | 5.750 | 5.400 | 5.400 | 1,169 | -0.10(-1.82%) |
May 29, 2018 | 5.650 | 5.650 | 5.500 | 5.500 | 2,597 | -0.15(-2.65%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.20(+3.57%) | |
May 24, 2018 | 5.500 | 5.500 | 5.400 | 5.455 | 3,723 | +0.00(+0.09%) |
May 23, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 2,086 | -0.10(-1.80%) |
May 22, 2018 | 5.627 | 5.734 | 5.550 | 5.550 | 25,926 | -0.25(-4.31%) |
May 21, 2018 | 5.860 | 6.005 | 5.650 | 5.800 | 6,350 | -0.05(-0.85%) |
May 18, 2018 | 5.700 | 6.000 | 5.700 | 5.850 | 6,116 | +0.10(+1.74%) |
May 17, 2018 | 5.700 | 5.750 | 5.700 | 5.750 | 678 | -0.05(-0.86%) |
May 16, 2018 | 5.510 | 5.800 | 5.510 | 5.800 | 7,398 | +0.20(+3.57%) |
May 15, 2018 | 5.550 | 5.600 | 5.527 | 5.600 | 2,452 | -0.05(-0.88%) |
May 14, 2018 | 5.745 | 5.750 | 5.550 | 5.650 | 3,335 | +0.00(+0.00%) |
May 11, 2018 | 5.750 | 5.750 | 5.650 | 5.650 | 1,588 | -0.34(-5.75%) |
May 10, 2018 | 5.600 | 5.995 | 5.590 | 5.995 | 4,137 | +0.40(+7.05%) |
May 09, 2018 | 5.650 | 5.650 | 5.600 | 5.600 | 1,680 | -0.12(-2.08%) |
May 08, 2018 | 5.750 | 5.750 | 5.700 | 5.719 | 1,298 | +0.03(+0.60%) |
May 07, 2018 | 5.750 | 5.750 | 5.600 | 5.685 | 28,910 | +0.01(+0.18%) |
May 03, 2018 | 5.675 | 5.675 | 5.675 | 16 | +0.27(+5.09%) | |
May 02, 2018 | 5.740 | 5.740 | 5.400 | 5.400 | 2,686 | -0.34(-6.01%) |
May 01, 2018 | 5.750 | 5.750 | 5.500 | 5.745 | 755 | +0.29(+5.41%) |
Apr 30, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 2,655 | -0.29(-5.05%) |
Apr 26, 2018 | 5.740 | 5.740 | 5.740 | 29 | -0.26(-4.33%) | |
Apr 25, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 229 | +0.00(+0.00%) |
Apr 24, 2018 | 6.000 | 6.000 | 5.950 | 6.000 | 3,900 | +0.10(+1.69%) |
Apr 20, 2018 | 5.900 | 5.900 | 5.900 | 1 | -0.05(-0.84%) | |
Apr 19, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.00(+0.00%) |
Apr 18, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 202 | +0.15(+2.59%) |
Apr 17, 2018 | 5.825 | 5.825 | 5.800 | 5.800 | 3,225 | -0.15(-2.52%) |
Apr 13, 2018 | 5.950 | 5.950 | 5.950 | 8 | +0.30(+5.31%) | |
Apr 12, 2018 | 6.000 | 6.000 | 5.650 | 5.650 | 642 | -0.32(-5.44%) |
Apr 11, 2018 | 5.655 | 6.000 | 5.650 | 5.975 | 2,706 | -0.02(-0.33%) |
Apr 10, 2018 | 5.995 | 5.995 | 5.995 | 5.995 | 197 | +0.20(+3.36%) |
Apr 09, 2018 | 5.850 | 5.973 | 5.773 | 5.800 | 4,500 | -0.17(-2.93%) |
Apr 06, 2018 | 5.925 | 6.000 | 5.925 | 5.975 | 1,678 | +0.00(+0.00%) |
Apr 05, 2018 | 5.995 | 6.000 | 5.925 | 5.975 | 2,121 | +0.02(+0.42%) |
Apr 04, 2018 | 5.925 | 5.950 | 5.900 | 5.950 | 1,319 | +0.30(+5.31%) |
Apr 03, 2018 | 5.260 | 5.837 | 5.260 | 5.650 | 7,989 | +0.06(+0.98%) |
Apr 02, 2018 | 5.460 | 5.595 | 5.150 | 5.595 | 8,592 | +0.07(+1.32%) |
Mar 29, 2018 | 5.522 | 5.522 | 5.522 | 0 | +0.37(+7.22%) | |
Mar 28, 2018 | 5.150 | 5.150 | 5.010 | 5.150 | 1,899 | +0.00(+0.00%) |
Mar 27, 2018 | 5.350 | 5.350 | 5.070 | 5.150 | 3,976 | +0.10(+1.98%) |
Mar 26, 2018 | 5.100 | 5.210 | 5.050 | 5.050 | 6,129 | -0.15(-2.88%) |
Mar 23, 2018 | 5.200 | 5.215 | 5.075 | 5.200 | 6,578 | +0.10(+1.96%) |
Mar 22, 2018 | 5.050 | 5.100 | 5.000 | 5.100 | 3,926 | +0.02(+0.40%) |
Mar 21, 2018 | 5.050 | 5.100 | 5.050 | 5.080 | 1,435 | -0.02(-0.39%) |
Mar 20, 2018 | 5.150 | 5.150 | 5.035 | 5.100 | 4,844 | -0.03(-0.58%) |
Mar 19, 2018 | 5.150 | 5.226 | 5.125 | 5.130 | 4,654 | +0.13(+2.60%) |
Mar 16, 2018 | 5.175 | 5.250 | 5.000 | 5.000 | 1,989 | -0.35(-6.54%) |
Mar 15, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 2,606 | +0.07(+1.34%) |
Mar 14, 2018 | 5.275 | 5.279 | 5.275 | 5.279 | 526 | -0.00(-0.00%) |
Mar 13, 2018 | 5.400 | 5.400 | 5.220 | 5.280 | 1,882 | -0.12(-2.23%) |
Mar 12, 2018 | 5.545 | 5.545 | 5.200 | 5.400 | 3,374 | -0.03(-0.47%) |
Mar 09, 2018 | 5.425 | 5.425 | 5.425 | 5.425 | 419 | -0.07(-1.27%) |
Mar 08, 2018 | 5.500 | 5.500 | 5.495 | 5.495 | 1,325 | +0.20(+3.68%) |
Mar 07, 2018 | 5.300 | 5.390 | 5.180 | 5.300 | 3,321 | +0.00(+0.00%) |
Mar 06, 2018 | 5.450 | 5.550 | 5.300 | 5.300 | 605 | -0.45(-7.83%) |
Mar 05, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 163 | +0.33(+6.07%) |
Mar 02, 2018 | 5.380 | 5.421 | 5.380 | 5.421 | 1,758 | -0.23(-4.06%) |
Mar 01, 2018 | 5.000 | 5.650 | 5.000 | 5.650 | 4,825 | +0.65(+13.00%) |
Feb 28, 2018 | 5.080 | 5.080 | 5.000 | 5.000 | 16,039 | -0.10(-1.96%) |
Feb 27, 2018 | 5.400 | 5.500 | 5.050 | 5.100 | 3,252 | -0.30(-5.56%) |
Feb 26, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 3,908 | -0.35(-6.09%) |
Feb 23, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 122 | +0.25(+4.55%) |
Feb 22, 2018 | 5.700 | 5.773 | 5.500 | 5.500 | 7,525 | -0.10(-1.79%) |
Feb 21, 2018 | 5.800 | 5.800 | 5.574 | 5.600 | 2,627 | +0.10(+1.82%) |
Feb 20, 2018 | 6.350 | 6.350 | 5.500 | 5.500 | 3,175 | -0.95(-14.73%) |
Feb 16, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.05(-0.77%) | |
Feb 15, 2018 | 6.672 | 6.672 | 6.500 | 6.500 | 2,021 | +0.15(+2.36%) |
Feb 13, 2018 | 6.350 | 6.350 | 6.350 | 29 | -0.16(-2.38%) | |
Feb 12, 2018 | 6.650 | 6.650 | 6.505 | 6.505 | 2,793 | -0.09(-1.44%) |
Feb 09, 2018 | 6.500 | 6.740 | 6.500 | 6.600 | 7,868 | -0.45(-6.38%) |
Feb 08, 2018 | 7.050 | 6.500 | 7.050 | 2,495 | +0.55(+8.46%) | |
Feb 07, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 183 | -0.05(-0.76%) |
Feb 06, 2018 | 6.950 | 6.950 | 6.550 | 6.550 | 1,342 | -0.06(-0.95%) |
Feb 05, 2018 | 6.600 | 6.613 | 6.505 | 6.613 | 2,424 | +0.01(+0.20%) |
Feb 02, 2018 | 6.500 | 6.600 | 6.500 | 6.600 | 2,960 | -0.01(-0.20%) |