Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.150 | 1.350 | 1.120 | 1.185 | 93,900 | +0.04(+3.04%) |
Dec 28, 2018 | 1.110 | 1.200 | 1.110 | 1.150 | 113,800 | +0.04(+3.60%) |
Dec 27, 2018 | 1.120 | 1.200 | 1.110 | 1.110 | 68,139 | -0.01(-0.89%) |
Dec 26, 2018 | 1.140 | 1.260 | 1.120 | 1.120 | 134,494 | -0.04(-3.45%) |
Dec 24, 2018 | 1.190 | 1.230 | 1.150 | 1.160 | 33,700 | -0.03(-2.52%) |
Dec 21, 2018 | 1.190 | 1.270 | 1.190 | 1.190 | 46,700 | +0.00(+0.00%) |
Dec 20, 2018 | 1.280 | 1.380 | 1.161 | 1.190 | 56,346 | -0.14(-10.53%) |
Dec 19, 2018 | 1.380 | 1.440 | 1.293 | 1.330 | 30,807 | -0.06(-4.32%) |
Dec 18, 2018 | 1.500 | 1.500 | 1.390 | 1.390 | 21,824 | -0.11(-7.33%) |
Dec 17, 2018 | 1.510 | 1.640 | 1.450 | 1.500 | 12,890 | +0.00(+0.00%) |
Dec 14, 2018 | 1.450 | 1.530 | 1.450 | 1.500 | 14,500 | +0.01(+0.67%) |
Dec 13, 2018 | 1.520 | 1.550 | 1.460 | 1.490 | 4,066 | -0.06(-3.87%) |
Dec 12, 2018 | 1.480 | 1.590 | 1.480 | 1.550 | 9,626 | +0.00(+0.00%) |
Dec 11, 2018 | 1.450 | 1.550 | 1.450 | 1.550 | 3,327 | +0.07(+4.73%) |
Dec 10, 2018 | 1.480 | 1.550 | 1.470 | 1.480 | 15,896 | -0.03(-1.99%) |
Dec 07, 2018 | 1.520 | 1.650 | 1.500 | 1.510 | 95,500 | +0.00(+0.00%) |
Dec 06, 2018 | 1.500 | 1.600 | 1.500 | 1.510 | 54,692 | -0.03(-2.14%) |
Dec 04, 2018 | 1.560 | 1.605 | 1.528 | 1.543 | 10,300 | -0.03(-1.72%) |
Dec 03, 2018 | 1.550 | 1.650 | 1.520 | 1.570 | 66,945 | +0.02(+1.29%) |
Nov 30, 2018 | 1.500 | 1.660 | 1.480 | 1.550 | 65,700 | +0.05(+3.33%) |
Nov 29, 2018 | 1.450 | 1.528 | 1.450 | 1.500 | 25,646 | +0.05(+3.45%) |
Nov 28, 2018 | 1.460 | 1.470 | 1.450 | 1.450 | 3,252 | -0.01(-0.68%) |
Nov 27, 2018 | 1.420 | 1.490 | 1.410 | 1.460 | 54,068 | +0.05(+3.55%) |
Nov 26, 2018 | 1.450 | 1.460 | 1.410 | 1.410 | 17,921 | -0.04(-2.76%) |
Nov 23, 2018 | 1.450 | 1.460 | 1.430 | 1.450 | 4,900 | -0.02(-1.36%) |
Nov 21, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.470 | 1.500 | 1.457 | 1.470 | 9,725 | +0.00(+0.00%) |
Nov 19, 2018 | 1.480 | 1.500 | 1.470 | 1.470 | 14,772 | -0.02(-1.34%) |
Nov 16, 2018 | 1.520 | 1.550 | 1.470 | 1.490 | 30,500 | -0.05(-3.25%) |
Nov 15, 2018 | 1.600 | 1.600 | 1.530 | 1.540 | 18,105 | -0.09(-5.52%) |
Nov 14, 2018 | 1.600 | 1.700 | 1.600 | 1.630 | 26,998 | +0.06(+3.82%) |
Nov 13, 2018 | 1.682 | 1.682 | 1.560 | 1.570 | 17,534 | -0.03(-1.88%) |
Nov 12, 2018 | 1.640 | 1.700 | 1.600 | 1.600 | 13,626 | -0.10(-5.88%) |
Nov 09, 2018 | 1.680 | 1.710 | 1.670 | 1.700 | 11,600 | +0.01(+0.74%) |
Nov 08, 2018 | 1.680 | 1.710 | 1.680 | 1.688 | 4,945 | -0.05(-3.02%) |
Nov 07, 2018 | 1.710 | 1.740 | 1.700 | 1.740 | 14,006 | +0.03(+1.75%) |
Nov 06, 2018 | 1.737 | 1.740 | 1.707 | 1.710 | 2,369 | -0.04(-2.29%) |
Nov 05, 2018 | 1.700 | 1.780 | 1.700 | 1.750 | 1,240 | -0.04(-2.23%) |
Nov 02, 2018 | 1.960 | 1.960 | 1.710 | 1.790 | 15,000 | +0.07(+4.19%) |
Nov 01, 2018 | 1.640 | 1.870 | 1.628 | 1.718 | 30,161 | -0.15(-8.13%) |
Oct 31, 2018 | 2.000 | 2.000 | 1.750 | 1.870 | 55,855 | +0.13(+7.47%) |
Oct 30, 2018 | 1.620 | 1.820 | 1.620 | 1.740 | 5,764 | +0.13(+8.07%) |
Oct 29, 2018 | 1.750 | 1.970 | 1.610 | 1.610 | 4,188 | -0.16(-9.04%) |
Oct 26, 2018 | 1.710 | 1.770 | 1.640 | 1.770 | 16,400 | +0.07(+4.12%) |
Oct 25, 2018 | 1.760 | 1.780 | 1.698 | 1.700 | 11,659 | -0.07(-3.95%) |
Oct 24, 2018 | 1.700 | 1.940 | 1.700 | 1.770 | 9,693 | +0.06(+3.51%) |
Oct 23, 2018 | 1.700 | 1.960 | 1.670 | 1.710 | 24,642 | -0.01(-0.58%) |
Oct 22, 2018 | 1.730 | 2.190 | 1.720 | 1.720 | 22,366 | +0.00(+0.00%) |
Oct 19, 2018 | 1.950 | 2.230 | 1.720 | 1.720 | 24,900 | -0.24(-12.24%) |
Oct 18, 2018 | 2.230 | 2.230 | 1.950 | 1.960 | 14,863 | +0.01(+0.51%) |
Oct 17, 2018 | 2.050 | 2.230 | 1.950 | 1.950 | 5,779 | -0.08(-3.94%) |
Oct 16, 2018 | 2.250 | 2.250 | 2.030 | 2.030 | 17,425 | -0.04(-1.93%) |
Oct 15, 2018 | 2.200 | 2.200 | 2.065 | 2.070 | 15,518 | -0.18(-8.00%) |
Oct 12, 2018 | 2.160 | 2.250 | 2.160 | 2.250 | 6,500 | +0.08(+3.71%) |
Oct 11, 2018 | 2.230 | 2.230 | 2.102 | 2.170 | 10,885 | -0.03(-1.39%) |
Oct 10, 2018 | 2.250 | 2.250 | 2.200 | 2.200 | 4,469 | -0.05(-2.22%) |
Oct 09, 2018 | 2.250 | 2.300 | 2.250 | 2.250 | 16,775 | +0.00(+0.00%) |
Oct 08, 2018 | 2.240 | 2.250 | 2.230 | 2.250 | 3,711 | +0.00(+0.00%) |
Oct 05, 2018 | 2.290 | 2.290 | 2.230 | 2.250 | 12,700 | -0.01(-0.44%) |
Oct 04, 2018 | 2.270 | 2.270 | 2.260 | 2.260 | 1,108 | -0.03(-1.46%) |
Oct 03, 2018 | 2.262 | 2.300 | 2.260 | 2.293 | 7,913 | +0.04(+1.93%) |
Oct 02, 2018 | 2.270 | 2.329 | 2.250 | 2.250 | 6,984 | -0.06(-2.60%) |
Oct 01, 2018 | 2.312 | 2.379 | 2.293 | 2.310 | 5,707 | -0.04(-1.70%) |
Sep 28, 2018 | 2.340 | 2.450 | 2.340 | 2.350 | 10,500 | +0.00(+0.00%) |
Sep 27, 2018 | 2.300 | 2.389 | 2.271 | 2.350 | 2,218 | +0.15(+6.82%) |
Sep 26, 2018 | 2.340 | 2.400 | 2.200 | 2.200 | 4,278 | -0.20(-8.33%) |
Sep 25, 2018 | 2.200 | 2.490 | 2.200 | 2.400 | 10,514 | +0.15(+6.67%) |
Sep 24, 2018 | 2.200 | 2.250 | 2.200 | 2.250 | 6,593 | +0.00(+0.00%) |
Sep 21, 2018 | 2.200 | 2.250 | 2.200 | 2.250 | 7,000 | +0.00(+0.00%) |
Sep 20, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 2,790 | -0.05(-2.17%) |
Sep 19, 2018 | 2.300 | 2.400 | 2.300 | 2.300 | 4,905 | +0.05(+2.22%) |
Sep 18, 2018 | 2.200 | 2.350 | 2.200 | 2.250 | 4,628 | +0.00(+0.00%) |
Sep 17, 2018 | 2.300 | 2.400 | 2.200 | 2.250 | 17,366 | +0.00(+0.00%) |
Sep 14, 2018 | 2.200 | 2.300 | 2.200 | 2.250 | 20,100 | -0.05(-2.17%) |
Sep 13, 2018 | 2.286 | 2.300 | 2.179 | 2.300 | 16,764 | +0.05(+2.22%) |
Sep 12, 2018 | 2.250 | 2.250 | 2.150 | 2.250 | 12,398 | -0.05(-2.17%) |
Sep 11, 2018 | 2.250 | 2.300 | 2.220 | 2.300 | 10,334 | +0.05(+2.22%) |
Sep 10, 2018 | 2.210 | 2.300 | 2.200 | 2.250 | 8,909 | +0.00(+0.00%) |
Sep 07, 2018 | 2.250 | 2.300 | 2.150 | 2.250 | 12,800 | +0.00(+0.00%) |
Sep 06, 2018 | 2.260 | 2.300 | 2.250 | 2.250 | 1,434 | +0.00(+0.00%) |
Sep 05, 2018 | 2.350 | 2.350 | 2.250 | 2.250 | 2,691 | -0.08(-3.23%) |
Sep 04, 2018 | 2.267 | 2.350 | 2.250 | 2.325 | 4,518 | +0.05(+2.20%) |
Aug 31, 2018 | 2.275 | 2.275 | 2.275 | 0 | +0.07(+3.41%) | |
Aug 30, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 3,853 | -0.10(-4.35%) |
Aug 29, 2018 | 2.340 | 2.350 | 2.260 | 2.300 | 10,477 | -0.05(-2.13%) |
Aug 28, 2018 | 2.350 | 2.350 | 2.250 | 2.350 | 2,320 | +0.05(+2.17%) |
Aug 27, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 6,674 | -0.05(-2.13%) |
Aug 24, 2018 | 2.400 | 2.450 | 2.350 | 2.350 | 5,200 | +0.00(+0.00%) |
Aug 23, 2018 | 2.350 | 2.450 | 2.350 | 2.350 | 8,310 | -0.05(-2.08%) |
Aug 22, 2018 | 2.300 | 2.450 | 2.300 | 2.400 | 5,949 | +0.05(+2.13%) |
Aug 21, 2018 | 2.400 | 2.450 | 2.350 | 2.350 | 15,524 | +0.00(+0.00%) |
Aug 20, 2018 | 2.329 | 2.400 | 2.329 | 2.350 | 4,141 | -0.05(-2.08%) |
Aug 17, 2018 | 2.350 | 2.450 | 2.310 | 2.400 | 11,300 | +0.10(+4.35%) |
Aug 16, 2018 | 2.240 | 2.500 | 2.225 | 2.300 | 25,760 | +0.10(+4.55%) |
Aug 15, 2018 | 2.450 | 2.450 | 2.050 | 2.200 | 71,519 | -0.25(-10.20%) |
Aug 14, 2018 | 2.500 | 2.567 | 2.400 | 2.450 | 17,621 | -0.10(-3.92%) |
Aug 13, 2018 | 2.600 | 2.650 | 2.400 | 2.550 | 18,667 | -0.05(-1.92%) |
Aug 10, 2018 | 2.540 | 2.600 | 2.450 | 2.600 | 8,500 | +0.10(+4.00%) |
Aug 09, 2018 | 2.650 | 2.650 | 2.450 | 2.500 | 5,888 | -0.15(-5.66%) |
Aug 08, 2018 | 2.450 | 2.650 | 2.450 | 2.650 | 17,434 | +0.20(+8.16%) |
Aug 07, 2018 | 2.550 | 2.550 | 2.390 | 2.450 | 26,339 | -0.10(-3.92%) |
Aug 06, 2018 | 2.450 | 2.650 | 2.400 | 2.550 | 38,992 | +0.05(+2.00%) |
Aug 03, 2018 | 2.550 | 2.550 | 2.450 | 2.500 | 12,800 | +0.05(+2.04%) |
Aug 02, 2018 | 2.560 | 2.600 | 2.450 | 2.450 | 35,125 | -0.15(-5.77%) |
Aug 01, 2018 | 2.600 | 2.700 | 2.550 | 2.600 | 6,048 | +0.00(+0.00%) |
Jul 31, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 20,081 | -0.05(-1.89%) |
Jul 30, 2018 | 2.600 | 2.700 | 2.600 | 2.650 | 6,261 | +0.00(+0.00%) |
Jul 27, 2018 | 2.500 | 2.750 | 2.500 | 2.650 | 7,400 | +0.05(+1.92%) |
Jul 26, 2018 | 2.640 | 2.700 | 2.600 | 2.600 | 11,985 | -0.10(-3.70%) |
Jul 25, 2018 | 2.650 | 2.700 | 2.650 | 2.700 | 808 | +0.05(+1.89%) |
Jul 24, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 12,591 | -0.10(-3.64%) |
Jul 23, 2018 | 2.656 | 2.750 | 2.640 | 2.750 | 13,970 | +0.10(+3.77%) |
Jul 20, 2018 | 2.600 | 2.704 | 2.600 | 2.650 | 13,185 | +0.00(+0.00%) |
Jul 19, 2018 | 2.700 | 2.800 | 2.650 | 2.650 | 4,806 | -0.05(-1.85%) |
Jul 18, 2018 | 2.650 | 2.700 | 2.550 | 2.700 | 24,499 | -0.02(-0.92%) |
Jul 17, 2018 | 2.700 | 2.776 | 2.632 | 2.725 | 7,245 | +0.08(+2.83%) |
Jul 16, 2018 | 2.915 | 2.950 | 2.650 | 2.650 | 18,813 | -0.20(-7.02%) |
Jul 13, 2018 | 2.800 | 2.900 | 2.800 | 2.850 | 10,355 | +0.06(+2.15%) |
Jul 12, 2018 | 2.834 | 2.700 | 2.790 | 6,006 | -0.01(-0.36%) | |
Jul 11, 2018 | 2.832 | 2.840 | 2.800 | 2.800 | 5,130 | -0.10(-3.45%) |
Jul 10, 2018 | 2.900 | 2.916 | 2.850 | 2.900 | 10,904 | +0.05(+1.75%) |
Jul 09, 2018 | 2.900 | 2.995 | 2.850 | 2.850 | 20,761 | -0.05(-1.72%) |
Jul 06, 2018 | 2.850 | 2.916 | 2.823 | 2.900 | 10,903 | +0.10(+3.57%) |
Jul 05, 2018 | 2.800 | 2.800 | 2.800 | 6,597 | +0.00(+0.00%) | |
Jul 03, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.05(-1.75%) | |
Jul 02, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 4,914 | +0.00(+0.00%) |
Jun 29, 2018 | 2.850 | 2.850 | 2.800 | 2.850 | 2,642 | +0.05(+1.79%) |
Jun 28, 2018 | 2.861 | 2.870 | 2.800 | 2.800 | 12,850 | -0.10(-3.45%) |
Jun 27, 2018 | 2.900 | 2.950 | 2.850 | 2.900 | 25,411 | +0.00(+0.00%) |
Jun 26, 2018 | 2.900 | 3.000 | 2.900 | 2.900 | 22,487 | -0.05(-1.69%) |
Jun 25, 2018 | 2.950 | 3.175 | 2.950 | 2.950 | 42,716 | +0.05(+1.72%) |
Jun 22, 2018 | 3.200 | 3.200 | 2.900 | 2.900 | 58,499 | -0.33(-10.08%) |
Jun 21, 2018 | 3.250 | 3.250 | 3.200 | 3.225 | 7,164 | +0.02(+0.78%) |
Jun 20, 2018 | 3.200 | 3.300 | 3.200 | 3.200 | 3,637 | -0.05(-1.54%) |
Jun 19, 2018 | 3.310 | 3.350 | 3.250 | 3.250 | 11,227 | -0.10(-2.99%) |
Jun 18, 2018 | 3.350 | 3.350 | 3.260 | 3.350 | 5,222 | +0.00(+0.00%) |
Jun 15, 2018 | 3.350 | 3.350 | 3.350 | 18,150 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.300 | 3.367 | 3.200 | 3.350 | 13,574 | +0.05(+1.52%) |
Jun 13, 2018 | 3.200 | 3.300 | 3.150 | 3.300 | 58,401 | +0.10(+3.12%) |
Jun 12, 2018 | 3.250 | 3.310 | 3.200 | 3.200 | 3,855 | +0.00(+0.00%) |
Jun 11, 2018 | 3.290 | 3.290 | 3.200 | 3.200 | 6,209 | -0.05(-1.54%) |
Jun 08, 2018 | 3.250 | 3.300 | 3.225 | 3.250 | 7,949 | -0.05(-1.52%) |
Jun 07, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 3,946 | +0.00(+0.00%) |
Jun 06, 2018 | 3.250 | 3.400 | 3.250 | 3.300 | 5,924 | -0.05(-1.49%) |
Jun 05, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 14,974 | +0.05(+1.52%) |
Jun 04, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 3,879 | -0.05(-1.49%) |
Jun 01, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 3,084 | +0.05(+1.52%) |
May 31, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 6,366 | +0.00(+0.00%) |
May 30, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 6,145 | -0.05(-1.49%) |
May 29, 2018 | 3.350 | 3.400 | 3.310 | 3.350 | 1,069 | +0.00(+0.00%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.52%) | |
May 24, 2018 | 3.330 | 3.330 | 3.205 | 3.205 | 5,623 | -0.09(-2.88%) |
May 23, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 6,568 | +0.05(+1.54%) |
May 22, 2018 | 3.400 | 3.400 | 3.155 | 3.250 | 7,008 | -0.15(-4.41%) |
May 21, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 1,741 | -0.10(-2.86%) |
May 18, 2018 | 3.450 | 3.500 | 3.410 | 3.500 | 17,631 | +0.10(+2.94%) |
May 17, 2018 | 3.518 | 3.518 | 3.400 | 3.400 | 27,542 | -0.05(-1.45%) |
May 16, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 64,709 | +0.15(+4.55%) |
May 15, 2018 | 3.250 | 3.400 | 3.250 | 3.300 | 21,578 | +0.00(+0.00%) |
May 14, 2018 | 3.350 | 3.350 | 3.255 | 3.300 | 11,745 | +0.00(+0.00%) |
May 11, 2018 | 3.338 | 3.338 | 3.250 | 3.300 | 10,400 | -0.05(-1.49%) |
May 10, 2018 | 3.350 | 3.350 | 3.250 | 3.350 | 16,041 | +0.05(+1.52%) |
May 09, 2018 | 3.350 | 3.355 | 3.300 | 3.300 | 17,790 | -0.10(-2.94%) |
May 08, 2018 | 3.400 | 3.431 | 3.205 | 3.400 | 13,688 | +0.00(+0.00%) |
May 07, 2018 | 3.427 | 3.500 | 3.400 | 3.400 | 2,837 | +0.05(+1.49%) |
May 04, 2018 | 3.540 | 3.540 | 3.350 | 3.350 | 13,727 | -0.20(-5.63%) |
May 03, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 5,133 | -0.15(-4.05%) |
May 02, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 409 | -0.05(-1.33%) |
May 01, 2018 | 3.700 | 3.800 | 3.664 | 3.750 | 9,521 | -0.05(-1.31%) |
Apr 30, 2018 | 3.700 | 3.800 | 3.678 | 3.800 | 7,077 | +0.05(+1.33%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.600 | 3.750 | 27,799 | +0.10(+2.74%) |
Apr 26, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 6,715 | -0.10(-2.67%) |
Apr 25, 2018 | 3.671 | 3.750 | 3.660 | 3.750 | 7,215 | +0.04(+1.21%) |
Apr 24, 2018 | 3.700 | 3.800 | 3.600 | 3.705 | 11,430 | -0.04(-1.20%) |
Apr 23, 2018 | 3.850 | 3.850 | 3.700 | 3.750 | 5,002 | -0.10(-2.60%) |
Apr 20, 2018 | 3.850 | 3.900 | 3.760 | 3.850 | 12,788 | +0.10(+2.53%) |
Apr 19, 2018 | 3.850 | 3.900 | 3.755 | 3.755 | 7,338 | -0.10(-2.47%) |
Apr 18, 2018 | 3.950 | 3.950 | 3.850 | 3.850 | 7,111 | -0.13(-3.22%) |
Apr 17, 2018 | 4.000 | 4.000 | 3.900 | 3.978 | 18,171 | +0.03(+0.72%) |
Apr 16, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 32,395 | -0.10(-2.47%) |
Apr 13, 2018 | 4.000 | 4.050 | 3.855 | 4.050 | 11,000 | +0.05(+1.25%) |
Apr 12, 2018 | 4.050 | 4.195 | 3.950 | 4.000 | 8,576 | -0.05(-1.23%) |
Apr 11, 2018 | 4.050 | 4.150 | 4.050 | 4.050 | 3,224 | +0.00(+0.00%) |
Apr 10, 2018 | 4.150 | 4.150 | 4.050 | 4.050 | 9,680 | -0.05(-1.22%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.050 | 4.100 | 11,846 | +0.00(+0.00%) |
Apr 06, 2018 | 4.100 | 4.250 | 4.050 | 4.100 | 8,056 | -0.05(-1.20%) |
Apr 05, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 29,552 | -0.10(-2.35%) |
Apr 04, 2018 | 4.500 | 4.500 | 4.100 | 4.250 | 21,534 | +0.00(+0.00%) |
Apr 03, 2018 | 4.650 | 4.650 | 3.950 | 4.250 | 58,520 | -0.60(-12.37%) |
Apr 02, 2018 | 4.950 | 4.950 | 4.683 | 4.850 | 39,901 | +0.04(+0.74%) |
Mar 29, 2018 | 4.814 | 4.814 | 4.814 | 0 | -0.09(-1.75%) | |
Mar 28, 2018 | 4.900 | 4.950 | 4.900 | 4.900 | 3,164 | -0.09(-1.80%) |
Mar 27, 2018 | 5.250 | 5.250 | 4.850 | 4.990 | 38,822 | -0.31(-5.85%) |
Mar 26, 2018 | 5.400 | 5.400 | 5.200 | 5.300 | 12,657 | +0.00(+0.00%) |
Mar 23, 2018 | 5.250 | 5.350 | 5.250 | 5.300 | 4,545 | +0.00(+0.00%) |
Mar 22, 2018 | 5.500 | 5.505 | 5.075 | 5.300 | 4,617 | -0.20(-3.64%) |
Mar 21, 2018 | 5.250 | 5.525 | 5.250 | 5.500 | 15,460 | +0.30(+5.77%) |
Mar 20, 2018 | 5.300 | 5.300 | 5.200 | 5.200 | 1,831 | +0.00(+0.00%) |
Mar 19, 2018 | 5.287 | 5.350 | 5.200 | 5.200 | 6,184 | -0.10(-1.89%) |
Mar 16, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,862 | +0.05(+0.95%) |
Mar 15, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 20,853 | -0.15(-2.78%) |
Mar 14, 2018 | 5.450 | 5.500 | 5.350 | 5.400 | 9,549 | +0.01(+0.19%) |
Mar 13, 2018 | 5.400 | 5.400 | 5.300 | 5.390 | 13,839 | +0.01(+0.28%) |
Mar 12, 2018 | 5.350 | 5.450 | 5.350 | 5.375 | 6,194 | -0.03(-0.46%) |
Mar 09, 2018 | 5.400 | 5.490 | 5.250 | 5.400 | 12,464 | -0.05(-0.92%) |
Mar 08, 2018 | 5.550 | 5.550 | 5.350 | 5.450 | 4,091 | +0.00(+0.00%) |
Mar 07, 2018 | 5.550 | 5.550 | 5.450 | 5.450 | 4,798 | -0.05(-0.91%) |
Mar 06, 2018 | 5.500 | 5.550 | 5.500 | 5.500 | 2,992 | +0.00(+0.00%) |
Mar 05, 2018 | 5.500 | 5.500 | 5.450 | 5.500 | 19,083 | +0.00(+0.00%) |
Mar 02, 2018 | 5.050 | 5.550 | 4.950 | 5.500 | 20,890 | -0.05(-0.90%) |
Mar 01, 2018 | 5.400 | 5.550 | 5.400 | 5.550 | 13,338 | +0.10(+1.83%) |
Feb 28, 2018 | 5.500 | 5.550 | 5.421 | 5.450 | 4,907 | -0.05(-0.91%) |
Feb 27, 2018 | 5.500 | 5.531 | 5.500 | 5.500 | 8,055 | -0.05(-0.90%) |
Feb 26, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 589 | -0.10(-1.77%) |
Feb 23, 2018 | 5.600 | 5.650 | 5.538 | 5.650 | 2,505 | +0.05(+0.89%) |
Feb 22, 2018 | 5.600 | 5.600 | 5.500 | 5.600 | 3,513 | +0.00(+0.00%) |
Feb 21, 2018 | 5.579 | 5.600 | 5.500 | 5.600 | 2,712 | +0.10(+1.82%) |
Feb 20, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 9,491 | -0.05(-0.90%) |
Feb 16, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Feb 15, 2018 | 5.550 | 5.600 | 5.550 | 5.560 | 2,498 | +0.06(+1.09%) |
Feb 14, 2018 | 5.450 | 5.550 | 5.450 | 5.500 | 9,785 | +0.00(+0.00%) |
Feb 13, 2018 | 5.500 | 5.590 | 5.500 | 5.500 | 11,801 | +0.00(+0.00%) |
Feb 12, 2018 | 5.500 | 5.580 | 5.500 | 5.500 | 15,625 | -0.05(-0.90%) |
Feb 09, 2018 | 5.500 | 5.600 | 5.450 | 5.550 | 14,211 | +0.10(+1.83%) |
Feb 08, 2018 | 5.500 | 5.550 | 5.400 | 5.450 | 23,399 | -0.08(-1.36%) |
Feb 07, 2018 | 5.550 | 5.600 | 5.550 | 5.525 | 7,176 | +0.03(+0.45%) |
Feb 06, 2018 | 5.450 | 5.574 | 5.400 | 5.500 | 10,033 | +0.00(+0.00%) |
Feb 05, 2018 | 5.250 | 5.530 | 5.250 | 5.500 | 27,472 | +0.10(+1.85%) |
Feb 02, 2018 | 5.400 | 5.450 | 5.276 | 5.400 | 29,585 | -0.10(-1.82%) |
Feb 01, 2018 | 5.400 | 5.550 | 5.400 | 5.500 | 6,347 | +0.10(+1.85%) |
Jan 31, 2018 | 5.350 | 5.425 | 5.350 | 5.400 | 16,859 | +0.00(+0.00%) |
Jan 30, 2018 | 5.500 | 5.314 | 5.400 | 18,911 | -0.10(-1.82%) | |
Jan 29, 2018 | 5.500 | 5.750 | 5.500 | 5.500 | 4,662 | +0.00(+0.00%) |
Jan 26, 2018 | 5.550 | 5.600 | 5.450 | 5.500 | 20,187 | -0.10(-1.79%) |
Jan 25, 2018 | 5.750 | 5.840 | 5.500 | 5.600 | 9,064 | -0.05(-0.88%) |
Jan 24, 2018 | 5.750 | 5.800 | 5.650 | 5.650 | 4,675 | -0.15(-2.59%) |
Jan 23, 2018 | 5.450 | 5.850 | 5.400 | 5.800 | 43,496 | +0.38(+6.94%) |
Jan 22, 2018 | 5.450 | 5.475 | 5.400 | 5.424 | 20,090 | -0.02(-0.35%) |
Jan 19, 2018 | 5.236 | 5.500 | 5.236 | 5.443 | 20,341 | +0.19(+3.68%) |
Jan 18, 2018 | 5.200 | 5.300 | 5.168 | 5.250 | 19,259 | +0.00(+0.00%) |
Jan 17, 2018 | 5.400 | 5.440 | 5.150 | 5.250 | 13,629 | -0.15(-2.78%) |
Jan 16, 2018 | 5.300 | 5.400 | 5.300 | 5.400 | 20,853 | +0.05(+0.93%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.400 | 5.400 | 5.200 | 5.350 | 9,797 | +0.00(+0.00%) |
Jan 10, 2018 | 5.350 | 5.400 | 5.176 | 5.350 | 29,466 | -0.10(-1.83%) |
Jan 09, 2018 | 5.100 | 5.450 | 5.100 | 5.450 | 50,645 | +0.35(+6.86%) |
Jan 08, 2018 | 5.100 | 5.200 | 5.050 | 5.100 | 24,746 | +0.00(+0.00%) |
Jan 05, 2018 | 5.000 | 5.150 | 5.000 | 5.100 | 29,810 | +0.10(+2.00%) |
Jan 04, 2018 | 4.850 | 5.000 | 4.820 | 5.000 | 39,788 | +0.20(+4.17%) |
Jan 03, 2018 | 4.800 | 4.850 | 4.725 | 4.800 | 52,072 | +0.00(+0.00%) |