Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.466 | 5.484 | 5.290 | 5.295 | 51,787 | -0.10(-1.83%) |
Oct 30, 2018 | 5.349 | 5.439 | 5.268 | 5.394 | 23,379 | +0.06(+1.18%) |
Oct 29, 2018 | 5.358 | 5.376 | 5.196 | 5.331 | 22,645 | +0.00(+0.00%) |
Oct 26, 2018 | 5.277 | 5.367 | 5.133 | 5.331 | 26,586 | +0.05(+1.02%) |
Oct 25, 2018 | 5.016 | 5.322 | 5.016 | 5.277 | 36,747 | +0.26(+5.20%) |
Oct 24, 2018 | 5.187 | 5.223 | 4.998 | 5.016 | 22,005 | -0.18(-3.46%) |
Oct 23, 2018 | 5.187 | 5.268 | 5.137 | 5.196 | 21,685 | -0.03(-0.52%) |
Oct 22, 2018 | 5.223 | 5.277 | 5.223 | 5.223 | 22,282 | -0.02(-0.34%) |
Oct 19, 2018 | 5.223 | 5.277 | 5.223 | 5.241 | 22,582 | -0.03(-0.51%) |
Oct 18, 2018 | 5.349 | 5.349 | 5.232 | 5.268 | 21,028 | -0.04(-0.85%) |
Oct 17, 2018 | 5.349 | 5.385 | 5.313 | 5.313 | 21,851 | -0.07(-1.34%) |
Oct 16, 2018 | 5.295 | 5.412 | 5.295 | 5.385 | 18,328 | +0.08(+1.53%) |
Oct 15, 2018 | 5.268 | 5.421 | 5.223 | 5.304 | 34,787 | -0.01(-0.17%) |
Oct 12, 2018 | 5.277 | 5.367 | 5.232 | 5.313 | 76,423 | +0.04(+0.85%) |
Oct 11, 2018 | 5.529 | 5.555 | 5.268 | 5.268 | 38,300 | -0.28(-5.02%) |
Oct 10, 2018 | 5.609 | 5.663 | 5.537 | 5.546 | 20,476 | -0.07(-1.28%) |
Oct 09, 2018 | 5.627 | 5.762 | 5.591 | 5.618 | 28,117 | -0.04(-0.64%) |
Oct 08, 2018 | 5.600 | 5.672 | 5.555 | 5.654 | 17,212 | +0.06(+1.13%) |
Oct 05, 2018 | 5.654 | 5.654 | 5.573 | 5.591 | 19,244 | -0.04(-0.64%) |
Oct 04, 2018 | 5.789 | 5.861 | 5.627 | 5.627 | 101,723 | -0.19(-3.25%) |
Oct 03, 2018 | 5.906 | 5.906 | 5.656 | 5.816 | 51,680 | -0.04(-0.61%) |
Oct 02, 2018 | 5.861 | 5.870 | 5.771 | 5.852 | 79,801 | +0.03(+0.46%) |
Oct 01, 2018 | 5.870 | 5.888 | 5.735 | 5.825 | 28,657 | -0.06(-1.07%) |
Sep 28, 2018 | 5.933 | 5.933 | 5.843 | 5.888 | 24,584 | -0.04(-0.76%) |
Sep 27, 2018 | 5.933 | 5.978 | 5.888 | 5.933 | 85,829 | +0.04(+0.76%) |
Sep 26, 2018 | 5.843 | 5.933 | 5.843 | 5.888 | 72,228 | +0.09(+1.55%) |
Sep 25, 2018 | 5.933 | 5.933 | 5.798 | 5.798 | 124,644 | -0.13(-2.27%) |
Sep 24, 2018 | 5.753 | 6.000 | 5.753 | 5.933 | 67,578 | +0.22(+3.94%) |
Sep 21, 2018 | 5.843 | 6.023 | 5.573 | 5.708 | 293,344 | -0.22(-3.79%) |
Sep 20, 2018 | 5.888 | 6.068 | 5.888 | 5.933 | 102,573 | +0.04(+0.76%) |
Sep 19, 2018 | 5.978 | 5.978 | 5.888 | 5.888 | 87,897 | -0.04(-0.76%) |
Sep 18, 2018 | 5.933 | 6.023 | 5.888 | 5.933 | 74,666 | +0.04(+0.76%) |
Sep 17, 2018 | 5.888 | 5.978 | 5.843 | 5.888 | 93,123 | +0.00(+0.00%) |
Sep 14, 2018 | 5.888 | 6.068 | 5.866 | 5.888 | 76,089 | +0.00(+0.00%) |
Sep 13, 2018 | 5.888 | 6.023 | 5.798 | 5.888 | 123,195 | +0.00(+0.00%) |
Sep 12, 2018 | 5.978 | 6.023 | 5.888 | 5.888 | 98,453 | -0.04(-0.76%) |
Sep 11, 2018 | 5.978 | 6.023 | 5.911 | 5.933 | 152,836 | -0.04(-0.75%) |
Sep 10, 2018 | 5.933 | 6.068 | 5.776 | 5.978 | 175,080 | +0.04(+0.76%) |
Sep 07, 2018 | 5.933 | 5.978 | 5.843 | 5.933 | 122,254 | +0.00(+0.00%) |
Sep 06, 2018 | 5.843 | 5.933 | 5.798 | 5.933 | 67,689 | +0.04(+0.76%) |
Sep 05, 2018 | 5.843 | 5.933 | 5.798 | 5.888 | 102,766 | +0.04(+0.77%) |
Sep 04, 2018 | 5.798 | 5.888 | 5.753 | 5.843 | 123,182 | +0.00(+0.00%) |
Aug 31, 2018 | 5.843 | 5.843 | 5.843 | 0 | +0.04(+0.78%) | |
Aug 30, 2018 | 5.753 | 5.888 | 5.753 | 5.798 | 50,410 | -0.04(-0.77%) |
Aug 29, 2018 | 5.798 | 5.933 | 5.753 | 5.843 | 165,318 | +0.04(+0.78%) |
Aug 28, 2018 | 5.888 | 5.902 | 5.753 | 5.798 | 59,080 | -0.04(-0.77%) |
Aug 27, 2018 | 5.843 | 5.978 | 5.843 | 5.843 | 70,243 | -0.04(-0.76%) |
Aug 24, 2018 | 5.888 | 5.978 | 5.798 | 5.888 | 114,134 | -0.04(-0.76%) |
Aug 23, 2018 | 5.933 | 5.933 | 5.843 | 5.933 | 65,989 | +0.00(+0.00%) |
Aug 22, 2018 | 5.978 | 5.978 | 5.888 | 5.933 | 82,571 | +0.00(+0.00%) |
Aug 21, 2018 | 5.933 | 5.933 | 5.843 | 5.933 | 62,115 | +0.04(+0.76%) |
Aug 20, 2018 | 5.978 | 5.978 | 5.843 | 5.888 | 62,293 | -0.02(-0.38%) |
Aug 17, 2018 | 5.843 | 5.933 | 5.843 | 5.911 | 68,858 | +0.05(+0.92%) |
Aug 16, 2018 | 5.857 | 5.972 | 5.812 | 5.857 | 166,505 | +0.00(+0.00%) |
Aug 15, 2018 | 5.991 | 5.991 | 5.812 | 5.857 | 52,611 | -0.09(-1.50%) |
Aug 14, 2018 | 5.901 | 5.991 | 5.901 | 5.946 | 63,976 | +0.04(+0.76%) |
Aug 13, 2018 | 5.991 | 6.080 | 5.879 | 5.901 | 70,891 | -0.04(-0.75%) |
Aug 10, 2018 | 6.035 | 6.125 | 5.857 | 5.946 | 76,721 | -0.04(-0.75%) |
Aug 09, 2018 | 5.767 | 6.152 | 5.722 | 5.991 | 157,418 | +0.22(+3.88%) |
Aug 08, 2018 | 5.857 | 5.901 | 5.767 | 5.767 | 16,035 | -0.13(-2.27%) |
Aug 07, 2018 | 6.080 | 6.080 | 5.767 | 5.901 | 35,350 | +0.09(+1.54%) |
Aug 06, 2018 | 5.812 | 6.035 | 5.767 | 5.812 | 56,156 | +0.04(+0.78%) |
Aug 03, 2018 | 5.991 | 6.143 | 5.722 | 5.767 | 63,636 | -0.27(-4.44%) |
Aug 02, 2018 | 6.009 | 6.125 | 5.946 | 6.035 | 205,980 | +0.04(+0.75%) |
Aug 01, 2018 | 6.035 | 6.080 | 5.901 | 5.991 | 87,033 | -0.09(-1.47%) |
Jul 31, 2018 | 6.080 | 6.170 | 6.035 | 6.080 | 46,941 | +0.04(+0.74%) |
Jul 30, 2018 | 5.991 | 6.170 | 5.991 | 6.035 | 67,091 | +0.00(+0.00%) |
Jul 27, 2018 | 6.080 | 6.125 | 5.991 | 6.035 | 74,932 | -0.09(-1.46%) |
Jul 26, 2018 | 6.125 | 6.170 | 6.080 | 6.125 | 40,305 | +0.04(+0.74%) |
Jul 25, 2018 | 6.125 | 6.170 | 6.080 | 6.080 | 36,815 | -0.04(-0.73%) |
Jul 24, 2018 | 6.125 | 6.170 | 6.125 | 6.125 | 38,872 | -0.04(-0.72%) |
Jul 23, 2018 | 6.080 | 6.170 | 6.080 | 6.170 | 25,158 | +0.04(+0.73%) |
Jul 20, 2018 | 6.080 | 6.170 | 6.080 | 6.125 | 25,586 | +0.00(+0.00%) |
Jul 19, 2018 | 6.125 | 6.170 | 6.125 | 6.125 | 20,918 | +0.00(+0.00%) |
Jul 18, 2018 | 6.125 | 6.170 | 6.125 | 6.125 | 21,945 | +0.00(+0.00%) |
Jul 17, 2018 | 6.214 | 6.214 | 6.125 | 6.125 | 35,290 | -0.09(-1.44%) |
Jul 16, 2018 | 6.259 | 6.259 | 6.125 | 6.214 | 24,451 | -0.04(-0.71%) |
Jul 13, 2018 | 6.170 | 6.259 | 6.125 | 6.259 | 44,484 | +0.09(+1.45%) |
Jul 12, 2018 | 6.259 | 6.259 | 6.125 | 6.170 | 29,452 | +0.00(+0.00%) |
Jul 11, 2018 | 6.237 | 6.259 | 6.125 | 6.170 | 71,955 | +0.04(+0.73%) |
Jul 10, 2018 | 6.304 | 6.347 | 6.125 | 6.125 | 80,542 | -0.09(-1.44%) |
Jul 09, 2018 | 6.304 | 6.304 | 6.125 | 6.214 | 103,999 | -0.09(-1.42%) |
Jul 06, 2018 | 6.259 | 6.348 | 6.248 | 6.304 | 70,737 | +0.09(+1.44%) |
Jul 05, 2018 | 6.304 | 6.170 | 6.214 | 99,714 | +0.00(+0.00%) | |
Jul 03, 2018 | 6.214 | 6.214 | 6.214 | 0 | -0.04(-0.71%) | |
Jul 02, 2018 | 6.125 | 6.259 | 6.125 | 6.259 | 172,599 | +0.18(+2.94%) |
Jun 29, 2018 | 6.080 | 6.170 | 5.991 | 6.080 | 91,095 | -0.04(-0.73%) |
Jun 28, 2018 | 6.080 | 6.170 | 6.080 | 6.125 | 44,925 | +0.04(+0.74%) |
Jun 27, 2018 | 6.080 | 6.170 | 6.058 | 6.080 | 44,410 | +0.00(+0.00%) |
Jun 26, 2018 | 5.991 | 6.170 | 5.991 | 6.080 | 92,861 | +0.09(+1.49%) |
Jun 25, 2018 | 5.991 | 6.125 | 5.857 | 5.991 | 69,856 | -0.09(-1.47%) |
Jun 22, 2018 | 5.991 | 6.170 | 5.968 | 6.080 | 444,761 | +0.13(+2.26%) |
Jun 21, 2018 | 5.946 | 6.125 | 5.946 | 5.946 | 127,016 | -0.04(-0.75%) |
Jun 20, 2018 | 5.991 | 6.035 | 5.924 | 5.991 | 111,052 | +0.04(+0.75%) |
Jun 19, 2018 | 5.901 | 6.035 | 5.901 | 5.946 | 93,522 | +0.04(+0.76%) |
Jun 18, 2018 | 5.812 | 6.035 | 5.812 | 5.901 | 72,346 | +0.04(+0.76%) |
Jun 15, 2018 | 5.767 | 5.767 | 5.857 | 104,425 | +0.09(+1.55%) | |
Jun 14, 2018 | 5.946 | 6.035 | 5.767 | 5.767 | 121,408 | -0.13(-2.27%) |
Jun 13, 2018 | 5.901 | 5.946 | 5.901 | 5.901 | 66,800 | +0.00(+0.00%) |
Jun 12, 2018 | 5.857 | 6.035 | 5.812 | 5.901 | 69,047 | +0.04(+0.76%) |
Jun 11, 2018 | 5.812 | 5.991 | 5.767 | 5.857 | 39,251 | +0.04(+0.77%) |
Jun 08, 2018 | 5.901 | 5.991 | 5.767 | 5.812 | 42,147 | -0.04(-0.76%) |
Jun 07, 2018 | 5.767 | 5.946 | 5.767 | 5.857 | 49,283 | +0.09(+1.55%) |
Jun 06, 2018 | 5.946 | 6.035 | 5.767 | 5.767 | 107,231 | -0.22(-3.73%) |
Jun 05, 2018 | 5.901 | 6.035 | 5.901 | 5.991 | 58,933 | +0.09(+1.52%) |
Jun 04, 2018 | 5.991 | 6.035 | 5.901 | 5.901 | 166,021 | -0.09(-1.49%) |
Jun 01, 2018 | 5.901 | 5.991 | 5.857 | 5.991 | 91,814 | +0.09(+1.52%) |
May 31, 2018 | 5.991 | 5.991 | 5.901 | 5.901 | 61,360 | -0.04(-0.75%) |
May 30, 2018 | 6.035 | 6.035 | 5.946 | 5.946 | 71,984 | -0.09(-1.48%) |
May 29, 2018 | 5.946 | 6.035 | 5.946 | 6.035 | 105,413 | +0.00(+0.00%) |
May 25, 2018 | 6.035 | 6.035 | 6.035 | 0 | +0.09(+1.50%) | |
May 24, 2018 | 5.901 | 6.035 | 5.901 | 5.946 | 251,251 | +0.00(+0.00%) |
May 23, 2018 | 5.812 | 6.013 | 5.812 | 5.946 | 101,076 | +0.09(+1.53%) |
May 22, 2018 | 5.901 | 5.991 | 5.857 | 5.857 | 70,707 | -0.09(-1.50%) |
May 21, 2018 | 5.946 | 6.035 | 5.857 | 5.946 | 50,758 | +0.02(+0.38%) |
May 18, 2018 | 5.991 | 6.035 | 5.901 | 5.924 | 95,717 | -0.02(-0.38%) |
May 17, 2018 | 5.946 | 6.035 | 5.857 | 5.946 | 78,853 | +0.04(+0.76%) |
May 16, 2018 | 5.722 | 6.080 | 5.722 | 5.901 | 103,934 | +0.20(+3.53%) |
May 15, 2018 | 5.722 | 5.767 | 5.633 | 5.700 | 34,641 | +0.02(+0.39%) |
May 14, 2018 | 5.722 | 5.790 | 5.678 | 5.678 | 23,850 | -0.04(-0.78%) |
May 11, 2018 | 5.722 | 5.812 | 5.678 | 5.722 | 26,499 | +0.00(+0.00%) |
May 10, 2018 | 5.633 | 5.722 | 5.633 | 5.722 | 5,542 | +0.04(+0.79%) |
May 09, 2018 | 5.767 | 5.767 | 5.678 | 5.678 | 31,423 | -0.04(-0.78%) |
May 08, 2018 | 5.633 | 5.803 | 5.633 | 5.722 | 53,497 | +0.00(+0.00%) |
May 07, 2018 | 5.722 | 5.857 | 5.722 | 5.722 | 138,790 | +0.00(+0.00%) |
May 04, 2018 | 5.678 | 5.745 | 5.678 | 5.722 | 33,635 | +0.00(+0.00%) |
May 03, 2018 | 5.633 | 5.722 | 5.633 | 5.722 | 21,529 | +0.13(+2.40%) |
May 02, 2018 | 5.662 | 5.722 | 5.588 | 5.588 | 34,685 | -0.13(-2.34%) |
May 01, 2018 | 5.678 | 5.722 | 5.678 | 5.722 | 4,198 | +0.04(+0.79%) |
Apr 30, 2018 | 5.454 | 5.722 | 5.454 | 5.678 | 55,123 | +0.22(+4.10%) |
Apr 27, 2018 | 5.186 | 5.499 | 5.186 | 5.454 | 90,947 | +0.18(+3.39%) |
Apr 26, 2018 | 5.231 | 5.328 | 5.231 | 5.275 | 35,724 | +0.00(+0.00%) |
Apr 25, 2018 | 5.275 | 5.365 | 5.231 | 5.275 | 58,157 | +0.04(+0.85%) |
Apr 24, 2018 | 5.410 | 5.454 | 5.231 | 5.231 | 61,086 | -0.18(-3.31%) |
Apr 23, 2018 | 5.588 | 5.588 | 5.320 | 5.410 | 53,567 | -0.31(-5.47%) |
Apr 20, 2018 | 5.678 | 5.812 | 5.667 | 5.722 | 40,478 | +0.00(+0.00%) |
Apr 19, 2018 | 5.767 | 5.767 | 5.722 | 5.722 | 44,401 | +0.00(+0.00%) |
Apr 18, 2018 | 5.722 | 5.767 | 5.678 | 5.722 | 22,308 | +0.00(+0.00%) |
Apr 17, 2018 | 5.722 | 5.767 | 5.722 | 5.722 | 27,632 | +0.04(+0.79%) |
Apr 16, 2018 | 5.722 | 5.722 | 5.633 | 5.678 | 22,032 | -0.09(-1.55%) |
Apr 13, 2018 | 5.722 | 5.812 | 5.702 | 5.767 | 33,083 | +0.04(+0.78%) |
Apr 12, 2018 | 5.694 | 5.857 | 5.678 | 5.722 | 66,613 | +0.00(+0.00%) |
Apr 11, 2018 | 5.588 | 5.812 | 5.588 | 5.722 | 31,513 | +0.09(+1.59%) |
Apr 10, 2018 | 5.544 | 5.722 | 5.544 | 5.633 | 18,635 | +0.13(+2.44%) |
Apr 09, 2018 | 5.588 | 5.767 | 5.454 | 5.499 | 23,284 | -0.09(-1.60%) |
Apr 06, 2018 | 5.454 | 5.722 | 5.454 | 5.588 | 18,333 | +0.13(+2.46%) |
Apr 05, 2018 | 5.767 | 5.767 | 5.454 | 5.454 | 25,784 | -0.22(-3.94%) |
Apr 04, 2018 | 5.633 | 5.767 | 5.633 | 5.678 | 8,836 | +0.04(+0.79%) |
Apr 03, 2018 | 5.633 | 5.767 | 5.633 | 5.633 | 22,792 | +0.09(+1.61%) |
Apr 02, 2018 | 5.722 | 5.722 | 5.499 | 5.544 | 20,911 | -0.13(-2.36%) |
Mar 29, 2018 | 5.678 | 5.678 | 5.678 | 0 | +0.09(+1.60%) | |
Mar 28, 2018 | 5.633 | 6.125 | 5.544 | 5.588 | 27,273 | +0.00(+0.00%) |
Mar 27, 2018 | 5.722 | 5.834 | 5.588 | 5.588 | 41,466 | -0.04(-0.79%) |
Mar 26, 2018 | 5.544 | 5.767 | 5.499 | 5.633 | 25,074 | +0.13(+2.44%) |
Mar 23, 2018 | 5.678 | 5.678 | 5.342 | 5.499 | 66,590 | -0.27(-4.65%) |
Mar 22, 2018 | 5.767 | 5.767 | 5.722 | 5.767 | 7,907 | -0.04(-0.77%) |
Mar 21, 2018 | 5.767 | 5.812 | 5.722 | 5.812 | 17,068 | +0.09(+1.56%) |
Mar 20, 2018 | 5.678 | 5.991 | 5.678 | 5.722 | 41,116 | +0.00(+0.00%) |
Mar 19, 2018 | 6.214 | 6.214 | 5.722 | 5.722 | 34,239 | +0.00(+0.00%) |
Mar 16, 2018 | 5.544 | 6.004 | 5.409 | 5.722 | 121,024 | +0.31(+5.79%) |
Mar 15, 2018 | 5.544 | 5.633 | 5.410 | 5.410 | 27,543 | -0.04(-0.82%) |
Mar 14, 2018 | 5.454 | 5.767 | 5.365 | 5.454 | 54,538 | +0.04(+0.83%) |
Mar 13, 2018 | 5.633 | 5.722 | 5.365 | 5.410 | 18,406 | -0.13(-2.42%) |
Mar 12, 2018 | 5.544 | 5.588 | 5.410 | 5.544 | 5,633 | +0.04(+0.81%) |
Mar 09, 2018 | 5.365 | 5.499 | 5.365 | 5.499 | 7,733 | +0.18(+3.36%) |
Mar 08, 2018 | 5.410 | 5.454 | 5.275 | 5.320 | 29,522 | -0.04(-0.83%) |
Mar 07, 2018 | 5.365 | 5.633 | 5.365 | 5.365 | 43,908 | +0.00(+0.00%) |
Mar 06, 2018 | 5.410 | 5.544 | 5.320 | 5.365 | 34,395 | +0.00(+0.00%) |
Mar 05, 2018 | 5.320 | 5.722 | 5.275 | 5.365 | 26,177 | +0.04(+0.84%) |
Mar 02, 2018 | 5.365 | 5.410 | 5.275 | 5.320 | 16,621 | +0.13(+2.59%) |
Mar 01, 2018 | 5.097 | 5.275 | 5.097 | 5.186 | 12,260 | +0.04(+0.87%) |
Feb 28, 2018 | 5.365 | 5.365 | 5.097 | 5.141 | 39,097 | -0.22(-4.17%) |
Feb 27, 2018 | 5.359 | 5.365 | 5.275 | 5.365 | 8,666 | +0.13(+2.56%) |
Feb 26, 2018 | 5.231 | 5.275 | 5.141 | 5.231 | 7,401 | +0.00(+0.00%) |
Feb 23, 2018 | 5.052 | 5.231 | 5.052 | 5.231 | 5,923 | -0.04(-0.85%) |
Feb 22, 2018 | 5.254 | 5.354 | 5.231 | 5.275 | 16,165 | +0.09(+1.72%) |
Feb 21, 2018 | 5.320 | 5.410 | 5.097 | 5.186 | 20,088 | -0.09(-1.69%) |
Feb 20, 2018 | 5.186 | 5.275 | 5.186 | 5.275 | 26,747 | +0.04(+0.85%) |
Feb 16, 2018 | 5.231 | 5.231 | 5.231 | 0 | -0.09(-1.68%) | |
Feb 15, 2018 | 5.364 | 5.454 | 5.275 | 5.320 | 16,225 | +0.13(+2.59%) |
Feb 14, 2018 | 5.141 | 5.298 | 5.141 | 5.186 | 37,036 | -0.04(-0.85%) |
Feb 13, 2018 | 5.231 | 5.454 | 5.141 | 5.231 | 21,121 | +0.00(+0.00%) |
Feb 12, 2018 | 5.052 | 5.231 | 5.052 | 5.231 | 14,497 | +0.13(+2.63%) |
Feb 09, 2018 | 5.186 | 5.231 | 4.918 | 5.097 | 20,938 | +0.00(+0.00%) |
Feb 08, 2018 | 5.141 | 5.348 | 5.052 | 5.097 | 29,068 | -0.04(-0.87%) |
Feb 07, 2018 | 5.326 | 5.326 | 5.119 | 5.141 | 13,441 | +0.09(+1.77%) |
Feb 06, 2018 | 4.784 | 5.097 | 4.784 | 5.052 | 37,078 | +0.00(+0.00%) |
Feb 05, 2018 | 5.275 | 5.275 | 5.007 | 5.052 | 18,830 | -0.27(-5.04%) |
Feb 02, 2018 | 5.410 | 5.454 | 5.320 | 5.320 | 20,797 | -0.13(-2.46%) |
Feb 01, 2018 | 5.454 | 5.454 | 5.365 | 5.454 | 20,362 | -0.04(-0.81%) |
Jan 31, 2018 | 5.588 | 5.588 | 5.499 | 5.499 | 11,734 | -0.09(-1.60%) |
Jan 30, 2018 | 5.499 | 5.588 | 5.454 | 5.588 | 10,526 | +0.09(+1.63%) |
Jan 29, 2018 | 5.588 | 5.588 | 5.454 | 5.499 | 14,542 | -0.09(-1.60%) |
Jan 26, 2018 | 5.678 | 5.678 | 5.499 | 5.588 | 57,190 | +0.09(+1.63%) |
Jan 25, 2018 | 5.588 | 5.678 | 5.454 | 5.499 | 20,767 | +0.00(+0.00%) |
Jan 24, 2018 | 5.499 | 5.629 | 5.499 | 5.499 | 11,016 | -0.09(-1.60%) |
Jan 23, 2018 | 5.544 | 5.588 | 5.499 | 5.588 | 7,027 | +0.04(+0.81%) |
Jan 22, 2018 | 5.544 | 5.544 | 5.454 | 5.544 | 11,331 | +0.04(+0.81%) |
Jan 19, 2018 | 5.499 | 5.544 | 5.454 | 5.499 | 19,353 | +0.00(+0.00%) |
Jan 18, 2018 | 5.544 | 5.588 | 5.499 | 5.499 | 5,253 | -0.09(-1.60%) |
Jan 17, 2018 | 5.454 | 5.633 | 5.454 | 5.588 | 7,618 | +0.09(+1.63%) |
Jan 16, 2018 | 5.588 | 5.633 | 5.410 | 5.499 | 14,876 | -0.09(-1.60%) |
Jan 12, 2018 | 5.588 | 5.588 | 5.588 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 5.499 | 5.547 | 5.499 | 5.544 | 7,023 | +0.04(+0.81%) |
Jan 10, 2018 | 5.499 | 5.499 | 5.410 | 5.499 | 4,724 | +0.04(+0.82%) |
Jan 09, 2018 | 5.454 | 5.633 | 5.454 | 5.454 | 9,381 | -0.04(-0.81%) |
Jan 08, 2018 | 5.454 | 5.499 | 5.454 | 5.499 | 3,572 | +0.04(+0.82%) |
Jan 05, 2018 | 5.454 | 5.494 | 5.365 | 5.454 | 10,018 | +0.00(+0.00%) |
Jan 04, 2018 | 5.454 | 5.454 | 5.410 | 5.454 | 12,080 | +0.00(+0.00%) |
Jan 03, 2018 | 5.410 | 5.454 | 5.410 | 5.454 | 14,853 | +0.04(+0.83%) |
Jan 02, 2018 | 5.365 | 5.499 | 5.365 | 5.410 | 28,365 | +0.09(+1.68%) |
Dec 29, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.13(-2.46%) | |
Dec 28, 2017 | 5.141 | 5.454 | 5.141 | 5.454 | 41,859 | +0.13(+2.52%) |
Dec 27, 2017 | 5.588 | 5.588 | 5.298 | 5.320 | 54,659 | -0.22(-4.03%) |
Dec 26, 2017 | 5.499 | 5.588 | 5.499 | 5.544 | 8,391 | +0.00(+0.00%) |
Dec 22, 2017 | 5.633 | 5.680 | 5.544 | 5.544 | 29,839 | -0.22(-3.88%) |
Dec 21, 2017 | 5.946 | 5.991 | 5.722 | 5.767 | 18,452 | -0.09(-1.53%) |
Dec 20, 2017 | 5.767 | 5.946 | 5.678 | 5.857 | 6,132 | +0.18(+3.15%) |
Dec 19, 2017 | 5.812 | 5.812 | 5.633 | 5.678 | 10,289 | -0.04(-0.78%) |
Dec 18, 2017 | 5.767 | 5.857 | 5.678 | 5.722 | 21,054 | +0.00(+0.00%) |
Dec 15, 2017 | 5.633 | 5.991 | 5.544 | 5.722 | 106,076 | +0.13(+2.40%) |
Dec 14, 2017 | 5.633 | 5.834 | 5.544 | 5.588 | 13,499 | -0.04(-0.79%) |
Dec 13, 2017 | 5.677 | 5.678 | 5.454 | 5.633 | 22,525 | +0.09(+1.61%) |
Dec 12, 2017 | 5.544 | 5.767 | 5.544 | 5.544 | 13,182 | +0.04(+0.81%) |
Dec 11, 2017 | 5.588 | 5.636 | 5.499 | 5.499 | 9,594 | -0.04(-0.81%) |
Dec 08, 2017 | 5.722 | 5.722 | 5.544 | 5.544 | 7,596 | -0.09(-1.59%) |
Dec 07, 2017 | 5.678 | 5.812 | 5.633 | 5.633 | 13,492 | +0.00(+0.00%) |
Dec 06, 2017 | 5.767 | 5.722 | 5.633 | 5.633 | 9,836 | -0.09(-1.56%) |
Dec 05, 2017 | 5.857 | 5.857 | 5.722 | 5.722 | 22,515 | -0.09(-1.54%) |
Dec 04, 2017 | 5.901 | 5.946 | 5.812 | 5.812 | 15,949 | +0.04(+0.78%) |
Dec 01, 2017 | 5.946 | 5.946 | 5.745 | 5.767 | 20,608 | -0.22(-3.73%) |
Nov 30, 2017 | 6.125 | 6.125 | 5.946 | 5.991 | 37,117 | -0.04(-0.74%) |
Nov 29, 2017 | 6.035 | 6.170 | 5.991 | 6.035 | 20,828 | -0.04(-0.74%) |
Nov 28, 2017 | 6.080 | 6.092 | 5.946 | 6.080 | 36,913 | +0.00(+0.00%) |
Nov 27, 2017 | 6.080 | 6.080 | 5.991 | 6.080 | 28,992 | +0.04(+0.74%) |
Nov 24, 2017 | 6.125 | 6.125 | 5.946 | 6.035 | 7,286 | -0.04(-0.74%) |
Nov 22, 2017 | 6.257 | 6.257 | 6.080 | 6.080 | 14,390 | -0.13(-2.16%) |
Nov 21, 2017 | 6.259 | 6.469 | 6.170 | 6.214 | 159,314 | -0.04(-0.71%) |
Nov 20, 2017 | 6.179 | 6.259 | 6.125 | 6.259 | 23,433 | +0.00(+0.00%) |
Nov 17, 2017 | 5.812 | 6.259 | 5.812 | 6.259 | 155,454 | +0.27(+4.48%) |
Nov 16, 2017 | 5.544 | 5.991 | 5.544 | 5.991 | 13,627 | +0.45(+8.06%) |
Nov 15, 2017 | 5.454 | 5.588 | 5.454 | 5.544 | 29,410 | +0.00(+0.00%) |
Nov 14, 2017 | 5.410 | 5.544 | 5.410 | 5.544 | 7,524 | +0.04(+0.81%) |
Nov 13, 2017 | 5.499 | 5.499 | 5.396 | 5.499 | 11,785 | +0.00(+0.00%) |
Nov 10, 2017 | 5.499 | 5.544 | 5.454 | 5.499 | 5,622 | +0.04(+0.82%) |
Nov 09, 2017 | 5.454 | 5.544 | 5.454 | 5.454 | 12,328 | +0.00(+0.00%) |
Nov 08, 2017 | 5.544 | 5.544 | 5.410 | 5.454 | 31,755 | -0.13(-2.40%) |
Nov 07, 2017 | 5.864 | 5.945 | 5.588 | 5.588 | 10,005 | -0.27(-4.58%) |
Nov 06, 2017 | 5.946 | 5.946 | 5.767 | 5.857 | 13,843 | -0.13(-2.24%) |
Nov 03, 2017 | 6.035 | 6.035 | 5.946 | 5.991 | 23,289 | -0.04(-0.74%) |
Nov 02, 2017 | 5.946 | 6.035 | 5.857 | 6.035 | 11,368 | +0.18(+3.05%) |