Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.220 | 5.290 | 5.010 | 5.190 | 109,600 | +0.01(+0.19%) |
Dec 28, 2018 | 5.150 | 5.320 | 5.150 | 5.180 | 93,500 | +0.13(+2.57%) |
Dec 27, 2018 | 5.030 | 5.200 | 4.940 | 5.050 | 167,360 | -0.07(-1.37%) |
Dec 26, 2018 | 5.170 | 5.210 | 4.990 | 5.120 | 94,982 | +0.01(+0.20%) |
Dec 24, 2018 | 5.150 | 5.250 | 5.050 | 5.110 | 59,400 | -0.04(-0.78%) |
Dec 21, 2018 | 5.250 | 5.400 | 5.150 | 5.150 | 508,100 | -0.10(-1.90%) |
Dec 20, 2018 | 5.440 | 5.450 | 5.175 | 5.250 | 204,135 | -0.16(-2.96%) |
Dec 19, 2018 | 5.610 | 5.740 | 5.320 | 5.410 | 159,264 | -0.24(-4.25%) |
Dec 18, 2018 | 5.710 | 5.770 | 5.610 | 5.650 | 161,252 | +0.04(+0.71%) |
Dec 17, 2018 | 5.820 | 5.840 | 5.600 | 5.610 | 298,273 | -0.18(-3.11%) |
Dec 14, 2018 | 5.830 | 5.930 | 5.770 | 5.790 | 73,200 | -0.05(-0.86%) |
Dec 13, 2018 | 5.890 | 5.900 | 5.780 | 5.840 | 102,868 | -0.01(-0.17%) |
Dec 12, 2018 | 5.840 | 5.920 | 5.750 | 5.850 | 273,110 | +0.11(+1.92%) |
Dec 11, 2018 | 5.670 | 5.840 | 5.610 | 5.740 | 323,454 | +0.18(+3.24%) |
Dec 10, 2018 | 5.480 | 5.740 | 5.440 | 5.560 | 129,274 | +0.13(+2.39%) |
Dec 07, 2018 | 5.170 | 5.550 | 5.160 | 5.430 | 125,000 | +0.24(+4.62%) |
Dec 06, 2018 | 4.880 | 5.270 | 4.710 | 5.190 | 190,235 | +0.25(+5.06%) |
Dec 04, 2018 | 5.150 | 5.340 | 4.920 | 4.940 | 102,100 | -0.21(-4.08%) |
Dec 03, 2018 | 5.150 | 5.280 | 5.100 | 5.150 | 106,921 | +0.04(+0.78%) |
Nov 30, 2018 | 5.050 | 5.190 | 5.050 | 5.110 | 138,600 | -0.01(-0.20%) |
Nov 29, 2018 | 5.270 | 5.350 | 5.000 | 5.120 | 76,000 | -0.20(-3.76%) |
Nov 28, 2018 | 5.120 | 5.400 | 5.090 | 5.320 | 60,370 | +0.20(+3.91%) |
Nov 27, 2018 | 5.180 | 5.240 | 5.100 | 5.120 | 38,295 | -0.11(-2.10%) |
Nov 26, 2018 | 5.270 | 5.290 | 5.170 | 5.230 | 40,057 | +0.00(+0.00%) |
Nov 23, 2018 | 5.100 | 5.280 | 4.995 | 5.230 | 22,000 | +0.07(+1.36%) |
Nov 21, 2018 | 5.160 | 5.160 | 5.160 | 0 | +0.13(+2.58%) | |
Nov 20, 2018 | 5.080 | 5.110 | 4.970 | 5.030 | 55,197 | -0.10(-1.95%) |
Nov 19, 2018 | 5.260 | 5.390 | 5.100 | 5.130 | 45,711 | -0.16(-3.02%) |
Nov 16, 2018 | 5.240 | 5.370 | 5.140 | 5.290 | 101,400 | +0.01(+0.19%) |
Nov 15, 2018 | 5.270 | 5.820 | 5.170 | 5.280 | 175,079 | -0.01(-0.19%) |
Nov 14, 2018 | 5.660 | 5.660 | 5.280 | 5.290 | 57,778 | -0.31(-5.54%) |
Nov 13, 2018 | 5.730 | 5.740 | 5.490 | 5.600 | 58,734 | -0.11(-1.93%) |
Nov 12, 2018 | 5.810 | 5.810 | 5.320 | 5.710 | 45,323 | -0.10(-1.72%) |
Nov 09, 2018 | 6.180 | 6.200 | 5.530 | 5.810 | 64,600 | -0.39(-6.29%) |
Nov 08, 2018 | 6.050 | 6.250 | 5.980 | 6.200 | 509,003 | +0.23(+3.85%) |
Nov 07, 2018 | 5.750 | 6.000 | 5.640 | 5.970 | 81,760 | +0.26(+4.55%) |
Nov 06, 2018 | 5.730 | 5.790 | 5.610 | 5.710 | 60,184 | -0.02(-0.35%) |
Nov 05, 2018 | 5.880 | 5.980 | 5.690 | 5.730 | 33,865 | -0.13(-2.22%) |
Nov 02, 2018 | 5.890 | 5.960 | 5.790 | 5.860 | 68,100 | -0.02(-0.34%) |
Nov 01, 2018 | 5.860 | 5.900 | 5.820 | 5.880 | 113,649 | +0.06(+1.03%) |
Oct 31, 2018 | 5.890 | 5.900 | 5.770 | 5.820 | 84,283 | +0.02(+0.34%) |
Oct 30, 2018 | 5.590 | 5.820 | 5.550 | 5.800 | 58,009 | +0.19(+3.39%) |
Oct 29, 2018 | 5.800 | 5.840 | 5.600 | 5.610 | 80,806 | -0.10(-1.75%) |
Oct 26, 2018 | 5.770 | 5.800 | 5.590 | 5.710 | 75,000 | -0.10(-1.72%) |
Oct 25, 2018 | 5.720 | 5.955 | 5.700 | 5.810 | 67,954 | +0.13(+2.29%) |
Oct 24, 2018 | 5.910 | 5.980 | 5.530 | 5.680 | 333,697 | -0.24(-4.05%) |
Oct 23, 2018 | 6.050 | 6.077 | 5.870 | 5.920 | 75,998 | -0.22(-3.58%) |
Oct 22, 2018 | 6.210 | 6.250 | 6.120 | 6.140 | 80,871 | -0.03(-0.49%) |
Oct 19, 2018 | 6.050 | 6.220 | 6.050 | 6.170 | 85,500 | +0.02(+0.33%) |
Oct 18, 2018 | 6.160 | 6.230 | 6.060 | 6.150 | 147,007 | -0.01(-0.16%) |
Oct 17, 2018 | 6.120 | 6.220 | 6.020 | 6.160 | 143,494 | +0.07(+1.15%) |
Oct 16, 2018 | 5.910 | 6.100 | 5.860 | 6.090 | 84,518 | +0.18(+3.05%) |
Oct 15, 2018 | 5.760 | 6.000 | 5.760 | 5.910 | 66,991 | +0.06(+1.03%) |
Oct 12, 2018 | 6.000 | 6.060 | 5.770 | 5.850 | 76,400 | -0.05(-0.85%) |
Oct 11, 2018 | 5.980 | 6.100 | 5.820 | 5.900 | 100,677 | -0.12(-1.99%) |
Oct 10, 2018 | 6.250 | 6.330 | 6.000 | 6.020 | 94,463 | -0.22(-3.53%) |
Oct 09, 2018 | 6.230 | 6.320 | 6.200 | 6.240 | 134,083 | -0.01(-0.16%) |
Oct 08, 2018 | 6.230 | 6.380 | 6.180 | 6.250 | 200,524 | +0.06(+0.97%) |
Oct 05, 2018 | 6.180 | 6.230 | 6.110 | 6.190 | 101,100 | +0.03(+0.49%) |
Oct 04, 2018 | 6.130 | 6.210 | 5.920 | 6.160 | 149,546 | +0.01(+0.16%) |
Oct 03, 2018 | 6.200 | 6.310 | 6.032 | 6.150 | 264,419 | -0.01(-0.16%) |
Oct 02, 2018 | 6.080 | 6.360 | 6.080 | 6.160 | 153,277 | +0.08(+1.32%) |
Oct 01, 2018 | 5.950 | 6.220 | 5.950 | 6.080 | 191,233 | +0.13(+2.18%) |
Sep 28, 2018 | 5.850 | 6.000 | 5.800 | 5.950 | 131,000 | +0.15(+2.59%) |
Sep 27, 2018 | 5.700 | 5.900 | 5.689 | 5.800 | 104,803 | +0.05(+0.87%) |
Sep 26, 2018 | 5.950 | 6.050 | 5.600 | 5.750 | 512,232 | -0.20(-3.36%) |
Sep 25, 2018 | 5.800 | 6.050 | 5.800 | 5.950 | 196,238 | +0.15(+2.59%) |
Sep 24, 2018 | 5.800 | 5.896 | 5.700 | 5.800 | 122,539 | -0.05(-0.85%) |
Sep 21, 2018 | 5.450 | 5.850 | 5.390 | 5.850 | 387,500 | +0.35(+6.36%) |
Sep 20, 2018 | 5.600 | 5.650 | 5.400 | 5.500 | 139,538 | -0.05(-0.90%) |
Sep 19, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 92,889 | +0.10(+1.83%) |
Sep 18, 2018 | 5.400 | 5.550 | 5.303 | 5.450 | 109,877 | +0.05(+0.93%) |
Sep 17, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 83,405 | +0.05(+0.93%) |
Sep 14, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 117,500 | +0.00(+0.00%) |
Sep 13, 2018 | 5.350 | 5.500 | 5.300 | 5.350 | 96,879 | +0.00(+0.00%) |
Sep 12, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 269,866 | +0.05(+0.94%) |
Sep 11, 2018 | 4.950 | 5.400 | 4.950 | 5.300 | 203,703 | +0.40(+8.16%) |
Sep 10, 2018 | 4.450 | 4.925 | 4.450 | 4.900 | 167,762 | +0.45(+10.11%) |
Sep 07, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 60,100 | -0.05(-1.11%) |
Sep 06, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 79,536 | +0.05(+1.12%) |
Sep 05, 2018 | 4.550 | 4.550 | 4.350 | 4.450 | 228,136 | -0.10(-2.20%) |
Sep 04, 2018 | 4.550 | 4.575 | 4.500 | 4.550 | 78,858 | +0.00(+0.00%) |
Aug 31, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.550 | 4.650 | 4.500 | 4.550 | 110,809 | +0.00(+0.00%) |
Aug 29, 2018 | 4.550 | 4.600 | 4.450 | 4.550 | 124,717 | +0.05(+1.11%) |
Aug 28, 2018 | 4.600 | 4.650 | 4.450 | 4.500 | 139,485 | -0.10(-2.17%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.600 | 4.600 | 137,418 | -0.10(-2.13%) |
Aug 24, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 167,400 | +0.05(+1.08%) |
Aug 23, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 92,025 | -0.05(-1.06%) |
Aug 22, 2018 | 4.650 | 4.800 | 4.650 | 4.700 | 210,490 | +0.05(+1.08%) |
Aug 21, 2018 | 4.700 | 4.750 | 4.625 | 4.650 | 167,790 | -0.05(-1.06%) |
Aug 20, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 80,546 | +0.05(+1.08%) |
Aug 17, 2018 | 4.450 | 4.700 | 4.450 | 4.650 | 110,100 | +0.15(+3.33%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.375 | 4.500 | 126,527 | +0.15(+3.45%) |
Aug 15, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 15,888 | -0.10(-2.25%) |
Aug 14, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 73,859 | +0.05(+1.14%) |
Aug 13, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 42,041 | -0.05(-1.12%) |
Aug 10, 2018 | 4.450 | 4.600 | 4.400 | 4.450 | 155,200 | -0.05(-1.11%) |
Aug 09, 2018 | 4.450 | 4.500 | 4.450 | 4.500 | 11,278 | +0.05(+1.12%) |
Aug 08, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 93,960 | -0.05(-1.11%) |
Aug 07, 2018 | 4.450 | 4.575 | 4.450 | 4.500 | 266,199 | +0.10(+2.27%) |
Aug 06, 2018 | 4.600 | 4.650 | 4.400 | 4.400 | 103,642 | -0.15(-3.30%) |
Aug 03, 2018 | 4.400 | 4.750 | 4.400 | 4.550 | 108,100 | +0.10(+2.25%) |
Aug 02, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 25,988 | +0.00(+0.00%) |
Aug 01, 2018 | 4.400 | 4.550 | 4.400 | 4.450 | 564,672 | +0.00(+0.00%) |
Jul 31, 2018 | 4.300 | 4.600 | 4.300 | 4.450 | 75,253 | +0.15(+3.49%) |
Jul 30, 2018 | 4.300 | 4.400 | 4.300 | 4.300 | 27,159 | -0.05(-1.15%) |
Jul 27, 2018 | 4.450 | 4.450 | 4.350 | 4.350 | 17,600 | -0.10(-2.25%) |
Jul 26, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,982 | +0.10(+2.30%) |
Jul 25, 2018 | 4.400 | 4.500 | 4.350 | 4.350 | 160,395 | -0.05(-1.14%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.347 | 4.400 | 30,155 | +0.00(+0.00%) |
Jul 23, 2018 | 4.400 | 4.400 | 4.300 | 4.400 | 39,043 | +0.00(+0.00%) |
Jul 20, 2018 | 4.350 | 4.400 | 4.350 | 4.400 | 62,743 | +0.05(+1.15%) |
Jul 19, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 119,600 | -0.05(-1.14%) |
Jul 18, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 13,154 | -0.05(-1.12%) |
Jul 17, 2018 | 4.400 | 4.500 | 4.400 | 4.450 | 28,583 | +0.05(+1.14%) |
Jul 16, 2018 | 4.401 | 4.450 | 4.350 | 4.400 | 26,409 | +0.00(+0.00%) |
Jul 13, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 29,011 | +0.00(+0.00%) |
Jul 12, 2018 | 4.400 | 4.450 | 4.350 | 4.400 | 39,124 | +0.00(+0.00%) |
Jul 11, 2018 | 4.400 | 4.400 | 4.350 | 4.400 | 17,305 | -0.05(-1.12%) |
Jul 10, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 43,717 | +0.00(+0.00%) |
Jul 09, 2018 | 4.500 | 4.500 | 4.350 | 4.450 | 91,451 | -0.05(-1.11%) |
Jul 06, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 54,174 | +0.05(+1.12%) |
Jul 05, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 32,852 | +0.00(+0.00%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.300 | 4.500 | 4.300 | 4.450 | 218,046 | +0.15(+3.49%) |
Jun 29, 2018 | 4.550 | 4.550 | 4.225 | 4.300 | 576,843 | -0.25(-5.49%) |
Jun 28, 2018 | 4.650 | 4.650 | 4.500 | 4.550 | 420,322 | -0.10(-2.15%) |
Jun 27, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 31,930 | +0.00(+0.00%) |
Jun 26, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 70,994 | +0.00(+0.00%) |
Jun 25, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 49,242 | +0.00(+0.00%) |
Jun 22, 2018 | 4.650 | 4.700 | 4.550 | 4.650 | 732,457 | +0.00(+0.00%) |
Jun 21, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 192,168 | +0.00(+0.00%) |
Jun 20, 2018 | 4.650 | 4.675 | 4.600 | 4.650 | 130,383 | +0.00(+0.00%) |
Jun 19, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 117,510 | -0.05(-1.06%) |
Jun 18, 2018 | 4.650 | 4.700 | 4.600 | 4.700 | 58,799 | +0.00(+0.00%) |
Jun 15, 2018 | 4.750 | 4.700 | 4.700 | 137,251 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.700 | 4.775 | 4.550 | 4.700 | 83,246 | +0.05(+1.08%) |
Jun 13, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 60,083 | +0.05(+1.09%) |
Jun 12, 2018 | 4.650 | 4.700 | 4.600 | 4.600 | 38,254 | -0.05(-1.08%) |
Jun 11, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 58,460 | +0.05(+1.09%) |
Jun 08, 2018 | 4.500 | 4.800 | 4.492 | 4.600 | 131,272 | +0.15(+3.37%) |
Jun 07, 2018 | 4.450 | 4.550 | 4.400 | 4.450 | 42,635 | +0.00(+0.00%) |
Jun 06, 2018 | 4.600 | 4.400 | 4.450 | 76,458 | +0.00(+0.00%) | |
Jun 05, 2018 | 4.450 | 4.600 | 4.400 | 4.450 | 160,679 | -0.05(-1.11%) |
Jun 04, 2018 | 4.300 | 4.600 | 4.300 | 4.500 | 62,547 | +0.20(+4.65%) |
Jun 01, 2018 | 4.400 | 4.500 | 4.275 | 4.300 | 302,324 | -0.05(-1.15%) |
May 31, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 179,733 | +0.00(+0.00%) |
May 30, 2018 | 4.400 | 4.550 | 4.250 | 4.350 | 77,275 | -0.05(-1.14%) |
May 29, 2018 | 4.300 | 4.450 | 4.250 | 4.400 | 81,678 | +0.10(+2.33%) |
May 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.400 | 4.550 | 4.300 | 4.300 | 213,686 | -0.15(-3.37%) |
May 23, 2018 | 4.450 | 4.575 | 4.350 | 4.450 | 115,090 | -0.05(-1.11%) |
May 22, 2018 | 4.450 | 4.550 | 4.250 | 4.500 | 162,751 | -0.15(-3.23%) |
May 21, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 30,085 | +0.05(+1.09%) |
May 18, 2018 | 4.750 | 4.750 | 4.550 | 4.600 | 101,749 | -0.05(-1.08%) |
May 17, 2018 | 4.650 | 4.650 | 4.600 | 4.650 | 21,715 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 51,972 | -0.05(-1.06%) |
May 15, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 35,520 | +0.00(+0.00%) |
May 14, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 44,113 | +0.00(+0.00%) |
May 11, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 29,025 | +0.05(+1.08%) |
May 10, 2018 | 4.450 | 4.700 | 4.450 | 4.650 | 30,548 | +0.17(+3.79%) |
May 09, 2018 | 4.500 | 4.500 | 4.250 | 4.480 | 146,194 | +0.03(+0.67%) |
May 08, 2018 | 4.700 | 4.700 | 4.450 | 4.450 | 68,141 | -0.25(-5.32%) |
May 07, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,872 | -0.05(-1.05%) |
May 04, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 46,851 | +0.00(+0.00%) |
May 03, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 47,749 | -0.05(-1.04%) |
May 02, 2018 | 4.350 | 4.900 | 4.300 | 4.800 | 399,406 | +0.40(+9.09%) |
May 01, 2018 | 4.550 | 4.600 | 4.350 | 4.400 | 243,546 | -0.40(-8.33%) |
Apr 30, 2018 | 4.900 | 4.950 | 4.750 | 4.800 | 39,220 | -0.05(-1.03%) |
Apr 27, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 21,059 | -0.10(-2.02%) |
Apr 26, 2018 | 4.950 | 5.000 | 4.850 | 4.950 | 51,288 | +0.00(+0.00%) |
Apr 25, 2018 | 5.000 | 5.000 | 4.900 | 4.950 | 30,197 | +0.00(+0.00%) |
Apr 24, 2018 | 4.950 | 4.950 | 4.800 | 4.950 | 36,947 | +0.00(+0.00%) |
Apr 23, 2018 | 4.950 | 4.950 | 4.900 | 4.950 | 55,000 | +0.00(+0.00%) |
Apr 20, 2018 | 4.900 | 4.950 | 4.850 | 4.950 | 34,438 | +0.00(+0.00%) |
Apr 19, 2018 | 4.950 | 4.950 | 4.850 | 4.950 | 31,271 | +0.00(+0.00%) |
Apr 18, 2018 | 5.000 | 5.000 | 4.900 | 4.950 | 93,653 | +0.00(+0.00%) |
Apr 17, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 91,379 | +0.00(+0.00%) |
Apr 16, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 84,912 | +0.00(+0.00%) |
Apr 13, 2018 | 4.950 | 4.950 | 4.900 | 4.950 | 42,016 | +0.00(+0.00%) |
Apr 12, 2018 | 4.950 | 4.950 | 4.850 | 4.950 | 66,220 | +0.00(+0.00%) |
Apr 11, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 65,969 | +0.00(+0.00%) |
Apr 10, 2018 | 4.900 | 4.950 | 4.750 | 4.950 | 94,466 | +0.10(+2.06%) |
Apr 09, 2018 | 4.950 | 4.950 | 4.750 | 4.850 | 91,633 | -0.10(-2.02%) |
Apr 06, 2018 | 4.950 | 4.950 | 4.850 | 4.950 | 77,994 | +0.00(+0.00%) |
Apr 05, 2018 | 4.900 | 5.050 | 4.900 | 4.950 | 322,243 | +0.05(+1.02%) |
Apr 04, 2018 | 4.750 | 4.900 | 4.750 | 4.900 | 85,187 | +0.15(+3.16%) |
Apr 03, 2018 | 4.750 | 4.850 | 4.700 | 4.750 | 143,369 | +0.00(+0.00%) |
Apr 02, 2018 | 4.850 | 4.850 | 4.700 | 4.750 | 93,239 | -0.15(-3.06%) |
Mar 29, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 102,129 | -0.05(-1.01%) |
Mar 27, 2018 | 5.000 | 5.050 | 4.850 | 4.950 | 99,160 | -0.05(-1.00%) |
Mar 26, 2018 | 4.800 | 5.050 | 4.700 | 5.000 | 101,808 | +0.30(+6.38%) |
Mar 23, 2018 | 4.900 | 4.950 | 4.650 | 4.700 | 171,043 | -0.20(-4.08%) |
Mar 22, 2018 | 4.800 | 5.100 | 4.800 | 4.900 | 155,988 | +0.00(+0.00%) |
Mar 21, 2018 | 4.850 | 4.950 | 4.800 | 4.900 | 72,473 | +0.05(+1.03%) |
Mar 20, 2018 | 4.900 | 5.000 | 4.800 | 4.850 | 999,115 | -0.05(-1.02%) |
Mar 19, 2018 | 4.900 | 5.050 | 4.850 | 4.900 | 123,909 | +0.00(+0.00%) |
Mar 16, 2018 | 4.900 | 5.000 | 4.850 | 4.900 | 312,932 | +0.00(+0.00%) |
Mar 15, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 110,748 | +0.00(+0.00%) |
Mar 14, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 4,830,613 | -0.10(-2.00%) |
Mar 13, 2018 | 5.000 | 5.050 | 4.900 | 5.000 | 117,259 | +0.00(+0.00%) |
Mar 12, 2018 | 5.100 | 5.100 | 4.950 | 5.000 | 134,099 | -0.05(-0.99%) |
Mar 09, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 81,907 | +0.15(+3.06%) |
Mar 08, 2018 | 4.900 | 4.950 | 4.800 | 4.900 | 46,042 | -0.05(-1.01%) |
Mar 07, 2018 | 5.050 | 4.950 | 180,220 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.100 | 5.200 | 4.900 | 4.950 | 330,738 | -0.10(-1.98%) |
Mar 05, 2018 | 4.950 | 5.200 | 4.950 | 5.050 | 464,957 | +0.05(+1.00%) |
Mar 02, 2018 | 4.900 | 5.100 | 4.850 | 5.000 | 96,265 | +0.05(+1.01%) |
Mar 01, 2018 | 4.800 | 5.100 | 4.800 | 4.950 | 68,424 | +0.15(+3.13%) |
Feb 28, 2018 | 5.100 | 5.250 | 4.800 | 4.800 | 51,785 | -0.30(-5.88%) |
Feb 27, 2018 | 5.250 | 5.300 | 5.050 | 5.100 | 31,176 | -0.20(-3.77%) |
Feb 26, 2018 | 5.100 | 5.350 | 5.100 | 5.300 | 66,430 | +0.20(+3.92%) |
Feb 23, 2018 | 5.050 | 5.150 | 5.000 | 5.100 | 51,105 | +0.10(+2.00%) |
Feb 22, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 25,298 | +0.20(+4.17%) |
Feb 21, 2018 | 4.900 | 5.050 | 4.800 | 4.800 | 56,872 | -0.10(-2.04%) |
Feb 20, 2018 | 4.950 | 5.050 | 4.850 | 4.900 | 29,159 | -0.10(-2.00%) |
Feb 16, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Feb 15, 2018 | 4.750 | 5.150 | 4.700 | 5.100 | 54,727 | +0.35(+7.37%) |
Feb 14, 2018 | 4.600 | 4.850 | 4.600 | 4.750 | 51,206 | +0.10(+2.15%) |
Feb 13, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 64,176 | +0.00(+0.00%) |
Feb 12, 2018 | 4.750 | 4.800 | 4.600 | 4.650 | 64,195 | -0.15(-3.12%) |
Feb 09, 2018 | 4.450 | 4.900 | 4.450 | 4.800 | 70,050 | +0.20(+4.35%) |
Feb 08, 2018 | 4.600 | 4.725 | 4.550 | 4.600 | 61,944 | +0.00(+0.00%) |
Feb 07, 2018 | 4.650 | 4.650 | 4.600 | 4.600 | 38,160 | -0.10(-2.13%) |
Feb 06, 2018 | 4.500 | 4.750 | 4.500 | 4.700 | 111,493 | +0.08(+1.62%) |
Feb 05, 2018 | 4.650 | 4.750 | 4.500 | 4.625 | 43,263 | -0.08(-1.60%) |
Feb 02, 2018 | 4.800 | 4.850 | 4.675 | 4.700 | 59,775 | -0.10(-2.08%) |
Feb 01, 2018 | 4.800 | 4.950 | 4.700 | 4.800 | 62,194 | -0.05(-1.03%) |
Jan 31, 2018 | 4.750 | 4.950 | 4.700 | 4.850 | 56,378 | +0.10(+2.11%) |
Jan 30, 2018 | 4.900 | 4.950 | 4.700 | 4.750 | 54,063 | -0.15(-3.06%) |
Jan 29, 2018 | 5.050 | 5.100 | 4.800 | 4.900 | 41,664 | -0.15(-2.97%) |
Jan 26, 2018 | 4.750 | 5.150 | 4.700 | 5.050 | 125,021 | +0.30(+6.32%) |
Jan 25, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 66,279 | -0.05(-1.04%) |
Jan 24, 2018 | 4.950 | 4.992 | 4.800 | 4.800 | 28,569 | -0.10(-2.04%) |
Jan 23, 2018 | 4.900 | 4.975 | 4.850 | 4.900 | 51,434 | -0.05(-1.01%) |
Jan 22, 2018 | 4.850 | 5.025 | 4.850 | 4.950 | 40,585 | +0.05(+1.02%) |
Jan 19, 2018 | 4.500 | 5.100 | 4.500 | 4.900 | 165,359 | +0.35(+7.69%) |
Jan 18, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 121,973 | -0.05(-1.09%) |
Jan 17, 2018 | 4.800 | 4.800 | 4.550 | 4.600 | 361,652 | -0.20(-4.17%) |
Jan 16, 2018 | 4.900 | 5.100 | 4.750 | 4.800 | 76,009 | -0.10(-2.04%) |
Jan 12, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.10(+2.08%) | |
Jan 11, 2018 | 4.750 | 4.850 | 4.700 | 4.800 | 162,775 | +0.05(+1.05%) |
Jan 10, 2018 | 4.825 | 4.700 | 4.750 | 57,861 | -0.10(-2.06%) | |
Jan 09, 2018 | 4.650 | 4.950 | 4.625 | 4.850 | 263,442 | +0.20(+4.30%) |
Jan 08, 2018 | 4.700 | 4.850 | 4.650 | 4.650 | 22,450 | -0.10(-2.11%) |
Jan 05, 2018 | 4.750 | 4.850 | 4.650 | 4.750 | 97,936 | +0.00(+0.00%) |
Jan 04, 2018 | 4.850 | 4.850 | 4.650 | 4.750 | 71,492 | -0.10(-2.06%) |
Jan 03, 2018 | 4.750 | 4.900 | 4.700 | 4.850 | 101,322 | +0.10(+2.11%) |