Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.460 | 3.489 | 3.340 | 3.350 | 1,024,100 | -0.07(-2.05%) |
Mar 28, 2019 | 3.540 | 3.540 | 3.395 | 3.420 | 1,206,457 | -0.17(-4.74%) |
Mar 27, 2019 | 3.660 | 3.710 | 3.565 | 3.590 | 906,459 | -0.06(-1.64%) |
Mar 26, 2019 | 3.600 | 3.710 | 3.595 | 3.650 | 1,359,293 | +0.02(+0.55%) |
Mar 25, 2019 | 3.680 | 3.700 | 3.610 | 3.630 | 1,329,814 | -0.03(-0.82%) |
Mar 22, 2019 | 3.670 | 3.780 | 3.630 | 3.660 | 1,388,400 | -0.02(-0.54%) |
Mar 21, 2019 | 3.720 | 3.780 | 3.585 | 3.680 | 1,262,635 | -0.03(-0.81%) |
Mar 20, 2019 | 3.690 | 3.720 | 3.525 | 3.710 | 1,398,606 | +0.02(+0.54%) |
Mar 19, 2019 | 3.750 | 3.760 | 3.680 | 3.690 | 611,883 | -0.02(-0.54%) |
Mar 18, 2019 | 3.800 | 3.840 | 3.670 | 3.710 | 1,050,499 | -0.09(-2.37%) |
Mar 15, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 1,873,600 | +0.16(+4.40%) |
Mar 14, 2019 | 3.610 | 3.700 | 3.500 | 3.640 | 1,825,243 | +0.03(+0.83%) |
Mar 13, 2019 | 3.620 | 3.640 | 3.540 | 3.610 | 1,268,826 | +0.03(+0.84%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.490 | 3.580 | 815,145 | +0.13(+3.77%) |
Mar 11, 2019 | 3.510 | 3.534 | 3.380 | 3.450 | 786,698 | -0.07(-1.99%) |
Mar 08, 2019 | 3.590 | 3.600 | 3.360 | 3.520 | 1,358,500 | +0.17(+5.07%) |
Mar 07, 2019 | 3.380 | 3.460 | 3.310 | 3.350 | 1,279,600 | -0.02(-0.59%) |
Mar 06, 2019 | 3.550 | 3.550 | 3.360 | 3.370 | 1,479,832 | -0.18(-5.07%) |
Mar 05, 2019 | 3.580 | 3.615 | 3.490 | 3.550 | 1,342,637 | -0.10(-2.74%) |
Mar 04, 2019 | 3.650 | 3.660 | 3.570 | 3.650 | 565,714 | -0.03(-0.82%) |
Mar 01, 2019 | 3.700 | 3.810 | 3.670 | 3.680 | 902,500 | -0.06(-1.60%) |
Feb 28, 2019 | 3.780 | 3.790 | 3.700 | 3.740 | 558,747 | -0.04(-1.06%) |
Feb 27, 2019 | 3.820 | 3.870 | 3.760 | 3.780 | 625,214 | -0.05(-1.31%) |
Feb 26, 2019 | 3.850 | 3.920 | 3.780 | 3.830 | 484,453 | -0.03(-0.78%) |
Feb 25, 2019 | 3.830 | 3.940 | 3.830 | 3.860 | 943,307 | +0.03(+0.78%) |
Feb 22, 2019 | 3.720 | 3.900 | 3.720 | 3.830 | 1,173,500 | +0.13(+3.51%) |
Feb 21, 2019 | 3.760 | 3.800 | 3.670 | 3.700 | 1,310,911 | -0.11(-2.89%) |
Feb 20, 2019 | 4.150 | 4.150 | 3.790 | 3.810 | 3,477,303 | -0.31(-7.52%) |
Feb 19, 2019 | 4.080 | 4.180 | 4.070 | 4.120 | 1,099,317 | +0.11(+2.74%) |
Feb 15, 2019 | 3.960 | 4.030 | 3.910 | 4.010 | 913,600 | +0.08(+2.04%) |
Feb 14, 2019 | 3.770 | 3.940 | 3.750 | 3.930 | 603,524 | +0.16(+4.24%) |
Feb 13, 2019 | 3.800 | 3.870 | 3.770 | 3.770 | 591,919 | -0.03(-0.79%) |
Feb 12, 2019 | 3.860 | 3.880 | 3.765 | 3.800 | 345,503 | -0.03(-0.78%) |
Feb 11, 2019 | 3.840 | 3.890 | 3.830 | 3.830 | 246,584 | -0.07(-1.79%) |
Feb 08, 2019 | 3.860 | 3.920 | 3.820 | 3.900 | 450,800 | +0.07(+1.83%) |
Feb 07, 2019 | 3.950 | 3.965 | 3.830 | 3.830 | 540,816 | -0.11(-2.79%) |
Feb 06, 2019 | 3.950 | 4.040 | 3.920 | 3.940 | 710,670 | -0.03(-0.76%) |
Feb 05, 2019 | 3.940 | 3.980 | 3.880 | 3.970 | 530,829 | +0.03(+0.76%) |
Feb 04, 2019 | 3.910 | 3.960 | 3.850 | 3.940 | 685,957 | -0.03(-0.76%) |
Feb 01, 2019 | 4.010 | 4.050 | 3.940 | 3.970 | 739,900 | -0.06(-1.49%) |
Jan 31, 2019 | 3.950 | 4.040 | 3.930 | 4.030 | 1,190,325 | +0.13(+3.33%) |
Jan 30, 2019 | 3.860 | 3.970 | 3.760 | 3.900 | 1,522,870 | +0.15(+4.00%) |
Jan 29, 2019 | 3.730 | 3.750 | 3.660 | 3.750 | 805,168 | +0.15(+4.17%) |
Jan 28, 2019 | 3.600 | 3.660 | 3.590 | 3.600 | 524,782 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.540 | 3.600 | 776,600 | +0.13(+3.75%) |
Jan 24, 2019 | 3.450 | 3.500 | 3.440 | 3.470 | 364,894 | +0.02(+0.58%) |
Jan 23, 2019 | 3.450 | 3.485 | 3.435 | 3.450 | 559,750 | +0.00(+0.00%) |
Jan 22, 2019 | 3.360 | 3.480 | 3.360 | 3.450 | 1,336,046 | +0.11(+3.29%) |
Jan 18, 2019 | 3.480 | 3.480 | 3.320 | 3.340 | 1,404,400 | -0.17(-4.84%) |
Jan 17, 2019 | 3.520 | 3.580 | 3.480 | 3.510 | 470,091 | -0.02(-0.57%) |
Jan 16, 2019 | 3.500 | 3.590 | 3.490 | 3.530 | 602,404 | +0.01(+0.28%) |
Jan 15, 2019 | 3.670 | 3.670 | 3.470 | 3.520 | 755,874 | -0.15(-4.09%) |
Jan 14, 2019 | 3.710 | 3.730 | 3.650 | 3.670 | 567,952 | -0.04(-1.08%) |
Jan 11, 2019 | 3.750 | 3.760 | 3.690 | 3.710 | 437,400 | -0.03(-0.80%) |
Jan 10, 2019 | 3.900 | 3.940 | 3.730 | 3.740 | 899,398 | -0.18(-4.59%) |
Jan 09, 2019 | 3.880 | 3.950 | 3.870 | 3.920 | 627,644 | +0.07(+1.82%) |
Jan 08, 2019 | 3.690 | 3.870 | 3.670 | 3.850 | 738,786 | +0.15(+4.05%) |
Jan 07, 2019 | 3.800 | 3.840 | 3.670 | 3.700 | 598,334 | -0.08(-2.12%) |
Jan 04, 2019 | 3.770 | 3.840 | 3.730 | 3.780 | 770,300 | -0.01(-0.26%) |
Jan 03, 2019 | 3.710 | 3.820 | 3.680 | 3.790 | 823,384 | +0.11(+2.99%) |
Jan 02, 2019 | 3.670 | 3.770 | 3.615 | 3.680 | 969,417 | +0.04(+1.10%) |
Dec 31, 2018 | 3.600 | 3.660 | 3.550 | 3.640 | 590,100 | +0.06(+1.68%) |
Dec 28, 2018 | 3.630 | 3.710 | 3.520 | 3.580 | 1,087,000 | -0.09(-2.45%) |
Dec 27, 2018 | 3.700 | 3.750 | 3.580 | 3.670 | 1,106,448 | +0.02(+0.55%) |
Dec 26, 2018 | 3.700 | 3.740 | 3.620 | 3.650 | 614,290 | +0.01(+0.27%) |
Dec 24, 2018 | 3.590 | 3.700 | 3.580 | 3.640 | 768,600 | +0.09(+2.54%) |
Dec 21, 2018 | 3.620 | 3.645 | 3.490 | 3.550 | 3,116,800 | -0.07(-1.93%) |
Dec 20, 2018 | 3.390 | 3.660 | 3.360 | 3.620 | 1,685,574 | +0.36(+11.04%) |
Dec 19, 2018 | 3.530 | 3.690 | 3.260 | 3.260 | 2,311,404 | -0.22(-6.32%) |
Dec 18, 2018 | 3.320 | 3.580 | 3.300 | 3.480 | 1,571,990 | +0.15(+4.50%) |
Dec 17, 2018 | 3.310 | 3.400 | 3.300 | 3.330 | 1,069,911 | +0.02(+0.60%) |
Dec 14, 2018 | 3.330 | 3.360 | 3.270 | 3.310 | 495,400 | -0.06(-1.78%) |
Dec 13, 2018 | 3.280 | 3.390 | 3.280 | 3.370 | 1,124,014 | +0.09(+2.74%) |
Dec 12, 2018 | 3.280 | 3.330 | 3.260 | 3.280 | 574,637 | +0.02(+0.61%) |
Dec 11, 2018 | 3.250 | 3.300 | 3.220 | 3.260 | 595,950 | +0.03(+0.93%) |
Dec 10, 2018 | 3.310 | 3.330 | 3.204 | 3.230 | 714,785 | -0.08(-2.42%) |
Dec 07, 2018 | 3.250 | 3.330 | 3.210 | 3.310 | 981,100 | +0.11(+3.44%) |
Dec 06, 2018 | 3.250 | 3.250 | 3.160 | 3.200 | 724,654 | -0.06(-1.84%) |
Dec 04, 2018 | 3.320 | 3.400 | 3.250 | 3.260 | 548,900 | -0.01(-0.31%) |
Dec 03, 2018 | 3.290 | 3.360 | 3.200 | 3.270 | 891,284 | +0.06(+1.87%) |
Nov 30, 2018 | 3.230 | 3.240 | 3.170 | 3.210 | 497,700 | -0.02(-0.62%) |
Nov 29, 2018 | 3.270 | 3.310 | 3.230 | 3.230 | 479,432 | -0.05(-1.52%) |
Nov 28, 2018 | 3.200 | 3.350 | 3.160 | 3.280 | 859,163 | +0.09(+2.82%) |
Nov 27, 2018 | 3.290 | 3.310 | 3.180 | 3.190 | 773,916 | -0.09(-2.74%) |
Nov 26, 2018 | 3.400 | 3.480 | 3.260 | 3.280 | 760,180 | -0.11(-3.24%) |
Nov 23, 2018 | 3.490 | 3.490 | 3.320 | 3.390 | 482,700 | -0.13(-3.69%) |
Nov 21, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.10(+2.92%) | |
Nov 20, 2018 | 3.420 | 3.480 | 3.315 | 3.420 | 722,930 | +0.00(+0.00%) |
Nov 19, 2018 | 3.450 | 3.500 | 3.410 | 3.420 | 646,979 | -0.02(-0.58%) |
Nov 16, 2018 | 3.500 | 3.520 | 3.430 | 3.440 | 786,100 | +0.01(+0.29%) |
Nov 15, 2018 | 3.460 | 3.530 | 3.390 | 3.430 | 1,069,774 | +0.01(+0.29%) |
Nov 14, 2018 | 3.260 | 3.480 | 3.260 | 3.420 | 1,272,941 | +0.16(+4.91%) |
Nov 13, 2018 | 3.340 | 3.380 | 3.240 | 3.260 | 1,014,347 | -0.09(-2.69%) |
Nov 12, 2018 | 3.530 | 3.560 | 3.320 | 3.350 | 1,226,084 | -0.21(-5.90%) |
Nov 09, 2018 | 3.650 | 3.690 | 3.455 | 3.560 | 1,159,300 | -0.13(-3.52%) |
Nov 08, 2018 | 3.730 | 3.760 | 3.690 | 3.690 | 935,167 | -0.06(-1.60%) |
Nov 07, 2018 | 3.770 | 3.770 | 3.700 | 3.750 | 923,499 | +0.00(+0.00%) |
Nov 06, 2018 | 3.830 | 3.880 | 3.720 | 3.750 | 691,023 | -0.08(-2.09%) |
Nov 05, 2018 | 3.900 | 4.020 | 3.830 | 3.830 | 895,255 | -0.08(-2.05%) |
Nov 02, 2018 | 3.900 | 3.940 | 3.840 | 3.910 | 647,200 | +0.02(+0.51%) |
Nov 01, 2018 | 3.870 | 3.950 | 3.830 | 3.890 | 954,550 | +0.10(+2.64%) |
Oct 31, 2018 | 3.820 | 3.845 | 3.740 | 3.790 | 873,119 | -0.03(-0.79%) |
Oct 30, 2018 | 3.750 | 3.840 | 3.740 | 3.820 | 788,330 | +0.06(+1.60%) |
Oct 29, 2018 | 3.840 | 3.870 | 3.720 | 3.760 | 1,043,170 | -0.08(-2.08%) |
Oct 26, 2018 | 3.780 | 3.990 | 3.780 | 3.840 | 1,099,400 | +0.05(+1.32%) |
Oct 25, 2018 | 4.000 | 4.020 | 3.790 | 3.790 | 1,119,511 | -0.20(-5.01%) |
Oct 24, 2018 | 4.060 | 4.130 | 3.990 | 3.990 | 407,232 | -0.06(-1.48%) |
Oct 23, 2018 | 4.230 | 4.240 | 4.035 | 4.050 | 610,866 | -0.08(-1.94%) |
Oct 22, 2018 | 4.100 | 4.170 | 4.045 | 4.130 | 497,431 | +0.04(+0.98%) |
Oct 19, 2018 | 4.180 | 4.230 | 4.075 | 4.090 | 446,600 | -0.06(-1.45%) |
Oct 18, 2018 | 4.050 | 4.180 | 4.015 | 4.150 | 1,081,071 | +0.09(+2.22%) |
Oct 17, 2018 | 4.070 | 4.100 | 3.980 | 4.060 | 566,872 | -0.01(-0.25%) |
Oct 16, 2018 | 4.150 | 4.157 | 4.010 | 4.070 | 691,211 | -0.06(-1.45%) |
Oct 15, 2018 | 4.170 | 4.270 | 4.120 | 4.130 | 1,054,242 | +0.02(+0.49%) |
Oct 12, 2018 | 4.150 | 4.150 | 3.985 | 4.110 | 681,200 | -0.04(-0.96%) |
Oct 11, 2018 | 4.200 | 4.220 | 3.530 | 4.150 | 2,598,963 | -0.11(-2.58%) |
Oct 10, 2018 | 4.230 | 4.270 | 4.130 | 4.260 | 792,814 | +0.04(+0.95%) |
Oct 09, 2018 | 4.370 | 4.400 | 4.220 | 4.220 | 809,430 | -0.21(-4.74%) |
Oct 08, 2018 | 4.230 | 4.450 | 4.220 | 4.430 | 720,620 | +0.14(+3.26%) |
Oct 05, 2018 | 4.300 | 4.380 | 4.270 | 4.290 | 522,700 | -0.01(-0.23%) |
Oct 04, 2018 | 4.270 | 4.390 | 4.265 | 4.300 | 566,974 | +0.04(+0.94%) |
Oct 03, 2018 | 4.390 | 4.400 | 4.240 | 4.260 | 615,903 | -0.10(-2.29%) |
Oct 02, 2018 | 4.380 | 4.490 | 4.340 | 4.360 | 969,520 | +0.05(+1.16%) |
Oct 01, 2018 | 4.360 | 4.380 | 4.300 | 4.310 | 507,005 | -0.06(-1.37%) |
Sep 28, 2018 | 4.340 | 4.450 | 4.330 | 4.370 | 630,100 | +0.07(+1.63%) |
Sep 27, 2018 | 4.240 | 4.360 | 4.210 | 4.300 | 830,958 | +0.04(+0.94%) |
Sep 26, 2018 | 4.360 | 4.360 | 4.180 | 4.260 | 987,387 | -0.13(-2.96%) |
Sep 25, 2018 | 4.410 | 4.500 | 4.385 | 4.390 | 630,222 | +0.02(+0.46%) |
Sep 24, 2018 | 4.400 | 4.490 | 4.360 | 4.370 | 782,996 | +0.00(+0.00%) |
Sep 21, 2018 | 4.430 | 4.500 | 4.340 | 4.370 | 1,470,500 | -0.14(-3.10%) |
Sep 20, 2018 | 4.550 | 4.570 | 4.430 | 4.510 | 1,099,123 | +0.03(+0.67%) |
Sep 19, 2018 | 4.430 | 4.560 | 4.390 | 4.480 | 843,303 | +0.16(+3.70%) |
Sep 18, 2018 | 4.420 | 4.445 | 4.320 | 4.320 | 726,767 | -0.08(-1.82%) |
Sep 17, 2018 | 4.260 | 4.440 | 4.200 | 4.400 | 699,776 | +0.19(+4.51%) |
Sep 14, 2018 | 4.310 | 4.310 | 4.200 | 4.210 | 701,200 | -0.08(-1.86%) |
Sep 13, 2018 | 4.480 | 4.497 | 4.260 | 4.290 | 900,552 | -0.10(-2.28%) |
Sep 12, 2018 | 4.220 | 4.465 | 4.210 | 4.390 | 829,241 | +0.19(+4.52%) |
Sep 11, 2018 | 4.150 | 4.220 | 4.090 | 4.200 | 802,173 | +0.00(+0.00%) |
Sep 10, 2018 | 4.280 | 4.310 | 4.200 | 4.200 | 933,111 | -0.08(-1.87%) |
Sep 07, 2018 | 4.310 | 4.410 | 4.260 | 4.280 | 620,600 | -0.05(-1.15%) |
Sep 06, 2018 | 4.360 | 4.470 | 4.320 | 4.330 | 655,353 | -0.03(-0.69%) |
Sep 05, 2018 | 4.400 | 4.450 | 4.330 | 4.360 | 825,654 | -0.04(-0.91%) |
Sep 04, 2018 | 4.490 | 4.490 | 4.360 | 4.400 | 787,271 | -0.18(-3.93%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.580 | 4.630 | 4.530 | 4.580 | 520,967 | -0.05(-1.08%) |
Aug 29, 2018 | 4.600 | 4.650 | 4.540 | 4.630 | 499,251 | +0.07(+1.54%) |
Aug 28, 2018 | 4.710 | 4.740 | 4.510 | 4.560 | 553,933 | -0.10(-2.15%) |
Aug 27, 2018 | 4.670 | 4.740 | 4.660 | 4.660 | 463,587 | -0.01(-0.21%) |
Aug 24, 2018 | 4.600 | 4.740 | 4.570 | 4.670 | 543,500 | +0.15(+3.32%) |
Aug 23, 2018 | 4.650 | 4.650 | 4.490 | 4.520 | 604,518 | -0.16(-3.42%) |
Aug 22, 2018 | 4.680 | 4.700 | 4.620 | 4.680 | 500,656 | +0.05(+1.08%) |
Aug 21, 2018 | 4.530 | 4.670 | 4.530 | 4.630 | 714,683 | +0.10(+2.21%) |
Aug 20, 2018 | 4.560 | 4.620 | 4.500 | 4.530 | 626,937 | +0.00(+0.00%) |
Aug 17, 2018 | 4.410 | 4.570 | 4.405 | 4.530 | 1,084,400 | +0.16(+3.66%) |
Aug 16, 2018 | 4.380 | 4.490 | 4.360 | 4.370 | 938,145 | -0.01(-0.23%) |
Aug 15, 2018 | 4.590 | 4.595 | 4.360 | 4.380 | 1,253,370 | -0.27(-5.81%) |
Aug 14, 2018 | 4.590 | 4.710 | 4.550 | 4.650 | 1,263,502 | +0.08(+1.75%) |
Aug 13, 2018 | 4.730 | 4.740 | 4.540 | 4.570 | 1,154,239 | -0.20(-4.19%) |
Aug 10, 2018 | 4.680 | 4.770 | 4.680 | 4.770 | 722,200 | +0.05(+1.06%) |
Aug 09, 2018 | 4.920 | 4.960 | 4.695 | 4.720 | 1,007,185 | -0.23(-4.65%) |
Aug 08, 2018 | 4.950 | 5.000 | 4.880 | 4.950 | 933,832 | -0.05(-1.00%) |
Aug 07, 2018 | 5.350 | 5.360 | 5.000 | 5.000 | 1,060,839 | -0.34(-6.37%) |
Aug 06, 2018 | 5.310 | 5.400 | 5.310 | 5.340 | 336,678 | +0.00(+0.00%) |
Aug 03, 2018 | 5.380 | 5.430 | 5.340 | 5.340 | 481,300 | -0.02(-0.37%) |
Aug 02, 2018 | 5.360 | 5.455 | 5.280 | 5.360 | 564,465 | -0.02(-0.37%) |
Aug 01, 2018 | 5.450 | 5.515 | 5.380 | 5.380 | 1,061,470 | -0.09(-1.65%) |
Jul 31, 2018 | 5.430 | 5.550 | 5.430 | 5.470 | 540,649 | +0.04(+0.74%) |
Jul 30, 2018 | 5.420 | 5.490 | 5.420 | 5.430 | 405,490 | -0.02(-0.37%) |
Jul 27, 2018 | 5.540 | 5.560 | 5.430 | 5.450 | 514,600 | -0.06(-1.09%) |
Jul 26, 2018 | 5.590 | 5.640 | 5.510 | 5.510 | 766,079 | -0.15(-2.65%) |
Jul 25, 2018 | 5.550 | 5.665 | 5.550 | 5.660 | 489,514 | +0.13(+2.35%) |
Jul 24, 2018 | 5.490 | 5.560 | 5.450 | 5.530 | 568,444 | +0.08(+1.47%) |
Jul 23, 2018 | 5.440 | 5.560 | 5.430 | 5.450 | 485,716 | -0.05(-0.91%) |
Jul 20, 2018 | 5.470 | 5.580 | 5.470 | 5.500 | 681,456 | +0.06(+1.10%) |
Jul 19, 2018 | 5.360 | 5.510 | 5.310 | 5.440 | 651,778 | -0.02(-0.37%) |
Jul 18, 2018 | 5.400 | 5.515 | 5.400 | 5.460 | 492,037 | +0.04(+0.74%) |
Jul 17, 2018 | 5.400 | 5.490 | 5.400 | 5.420 | 703,985 | -0.01(-0.18%) |
Jul 16, 2018 | 5.560 | 5.560 | 5.420 | 5.430 | 515,854 | -0.10(-1.81%) |
Jul 13, 2018 | 5.450 | 5.540 | 5.400 | 5.530 | 482,721 | +0.05(+0.91%) |
Jul 12, 2018 | 5.500 | 5.540 | 5.480 | 5.480 | 595,021 | +0.01(+0.18%) |
Jul 11, 2018 | 5.660 | 5.670 | 5.470 | 5.470 | 1,139,801 | -0.22(-3.87%) |
Jul 10, 2018 | 5.850 | 5.870 | 5.690 | 5.690 | 678,589 | -0.21(-3.56%) |
Jul 09, 2018 | 5.920 | 5.940 | 5.860 | 5.900 | 692,977 | +0.04(+0.68%) |
Jul 06, 2018 | 5.830 | 5.910 | 5.800 | 5.860 | 748,290 | +0.05(+0.86%) |
Jul 05, 2018 | 5.870 | 5.890 | 5.770 | 5.810 | 503,553 | -0.03(-0.51%) |
Jul 03, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.10(+1.74%) | |
Jul 02, 2018 | 5.600 | 5.770 | 5.550 | 5.740 | 629,703 | +0.06(+1.06%) |
Jun 29, 2018 | 5.620 | 5.700 | 5.600 | 5.680 | 412,445 | +0.08(+1.43%) |
Jun 28, 2018 | 5.700 | 5.720 | 5.600 | 5.600 | 579,564 | -0.10(-1.75%) |
Jun 27, 2018 | 5.620 | 5.750 | 5.620 | 5.700 | 560,084 | +0.05(+0.88%) |
Jun 26, 2018 | 5.670 | 5.740 | 5.640 | 5.650 | 530,374 | -0.07(-1.22%) |
Jun 25, 2018 | 5.700 | 5.780 | 5.670 | 5.720 | 1,221,674 | +0.01(+0.18%) |
Jun 22, 2018 | 5.600 | 5.730 | 5.550 | 5.710 | 705,533 | +0.15(+2.70%) |
Jun 21, 2018 | 5.520 | 5.600 | 5.500 | 5.560 | 646,079 | +0.01(+0.18%) |
Jun 20, 2018 | 5.580 | 5.590 | 5.540 | 5.550 | 475,917 | -0.02(-0.36%) |
Jun 19, 2018 | 5.520 | 5.590 | 5.410 | 5.570 | 561,481 | -0.05(-0.89%) |
Jun 18, 2018 | 5.590 | 5.665 | 5.570 | 5.620 | 437,138 | +0.02(+0.36%) |
Jun 15, 2018 | 5.710 | 5.710 | 5.600 | 1,863,409 | -0.11(-1.93%) | |
Jun 14, 2018 | 5.600 | 5.740 | 5.590 | 5.710 | 1,482,546 | +0.17(+3.07%) |
Jun 13, 2018 | 5.510 | 5.590 | 5.470 | 5.540 | 1,838,259 | +0.04(+0.73%) |
Jun 12, 2018 | 5.450 | 5.550 | 5.440 | 5.500 | 1,103,699 | +0.01(+0.18%) |
Jun 11, 2018 | 5.530 | 5.580 | 5.480 | 5.490 | 964,607 | -0.02(-0.36%) |
Jun 08, 2018 | 5.590 | 5.605 | 5.510 | 5.510 | 450,199 | -0.07(-1.25%) |
Jun 07, 2018 | 5.580 | 5.680 | 5.560 | 5.580 | 667,035 | +0.01(+0.18%) |
Jun 06, 2018 | 5.540 | 5.570 | 397,850 | +0.03(+0.54%) | ||
Jun 05, 2018 | 5.510 | 5.553 | 5.490 | 5.540 | 472,652 | +0.02(+0.36%) |
Jun 04, 2018 | 5.580 | 5.580 | 5.490 | 5.520 | 781,093 | -0.02(-0.36%) |
Jun 01, 2018 | 5.530 | 5.570 | 5.460 | 5.540 | 638,118 | +0.01(+0.18%) |
May 31, 2018 | 5.610 | 5.610 | 5.510 | 5.530 | 693,160 | -0.06(-1.07%) |
May 30, 2018 | 5.550 | 5.600 | 5.505 | 5.590 | 550,327 | +0.06(+1.08%) |
May 29, 2018 | 5.430 | 5.580 | 5.400 | 5.530 | 752,574 | -0.02(-0.36%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.07(-1.25%) | |
May 24, 2018 | 5.600 | 5.680 | 5.560 | 5.620 | 736,324 | +0.04(+0.72%) |
May 23, 2018 | 5.530 | 5.585 | 5.520 | 5.580 | 780,620 | +0.02(+0.36%) |
May 22, 2018 | 5.510 | 5.600 | 5.500 | 5.560 | 774,175 | +0.09(+1.65%) |
May 21, 2018 | 5.490 | 5.515 | 5.410 | 5.470 | 528,156 | -0.03(-0.55%) |
May 18, 2018 | 5.500 | 5.545 | 5.480 | 5.500 | 559,910 | -0.04(-0.72%) |
May 17, 2018 | 5.520 | 5.550 | 5.490 | 5.540 | 536,769 | -0.01(-0.18%) |
May 16, 2018 | 5.480 | 5.590 | 5.480 | 5.550 | 533,470 | +0.03(+0.54%) |
May 15, 2018 | 5.550 | 5.565 | 5.430 | 5.520 | 1,002,824 | -0.14(-2.47%) |
May 14, 2018 | 5.710 | 5.740 | 5.625 | 5.660 | 636,426 | -0.04(-0.70%) |
May 11, 2018 | 5.650 | 5.710 | 5.610 | 5.700 | 681,277 | +0.04(+0.71%) |
May 10, 2018 | 5.610 | 5.820 | 5.570 | 5.660 | 1,091,383 | -0.03(-0.53%) |
May 09, 2018 | 5.700 | 5.770 | 5.670 | 5.690 | 695,071 | -0.02(-0.35%) |
May 08, 2018 | 5.650 | 5.775 | 5.620 | 5.710 | 604,279 | +0.05(+0.88%) |
May 07, 2018 | 5.700 | 5.755 | 5.650 | 5.660 | 527,115 | -0.07(-1.22%) |
May 04, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 598,590 | -0.05(-0.87%) |
May 03, 2018 | 5.810 | 5.870 | 5.760 | 5.780 | 686,421 | +0.06(+1.05%) |
May 02, 2018 | 5.700 | 5.880 | 5.645 | 5.720 | 1,680,005 | +0.07(+1.24%) |
May 01, 2018 | 5.620 | 5.690 | 5.540 | 5.650 | 939,051 | -0.04(-0.70%) |
Apr 30, 2018 | 5.700 | 5.790 | 5.630 | 5.690 | 826,725 | -0.05(-0.87%) |
Apr 27, 2018 | 5.740 | 5.750 | 5.670 | 5.740 | 451,919 | +0.00(+0.00%) |
Apr 26, 2018 | 5.690 | 5.750 | 5.660 | 5.740 | 882,849 | +0.08(+1.41%) |
Apr 25, 2018 | 5.640 | 5.740 | 5.560 | 5.660 | 787,666 | -0.07(-1.22%) |
Apr 24, 2018 | 5.780 | 5.780 | 5.671 | 5.730 | 769,077 | +0.04(+0.70%) |
Apr 23, 2018 | 5.850 | 5.850 | 5.680 | 5.690 | 1,063,086 | -0.24(-4.05%) |
Apr 20, 2018 | 5.920 | 5.980 | 5.850 | 5.930 | 841,944 | -0.01(-0.17%) |
Apr 19, 2018 | 5.890 | 5.950 | 5.820 | 5.940 | 758,456 | +0.06(+1.02%) |
Apr 18, 2018 | 5.850 | 6.080 | 5.840 | 5.880 | 1,469,992 | +0.10(+1.73%) |
Apr 17, 2018 | 5.630 | 5.790 | 5.600 | 5.780 | 774,408 | +0.15(+2.66%) |
Apr 16, 2018 | 5.610 | 5.750 | 5.590 | 5.630 | 918,934 | +0.02(+0.36%) |
Apr 13, 2018 | 5.590 | 5.660 | 5.520 | 5.610 | 1,075,572 | +0.10(+1.81%) |
Apr 12, 2018 | 5.480 | 5.550 | 5.420 | 5.510 | 843,093 | -0.01(-0.18%) |
Apr 11, 2018 | 5.500 | 5.590 | 5.400 | 5.520 | 1,883,550 | +0.05(+0.91%) |
Apr 10, 2018 | 5.440 | 5.520 | 5.351 | 5.470 | 934,557 | +0.04(+0.74%) |
Apr 09, 2018 | 5.200 | 5.430 | 5.140 | 5.430 | 1,447,387 | +0.24(+4.62%) |
Apr 06, 2018 | 5.280 | 5.320 | 5.170 | 5.190 | 833,493 | -0.07(-1.33%) |
Apr 05, 2018 | 5.230 | 5.275 | 5.190 | 5.260 | 576,558 | +0.00(+0.00%) |
Apr 04, 2018 | 5.230 | 5.280 | 5.190 | 5.260 | 681,729 | +0.09(+1.74%) |
Apr 03, 2018 | 5.200 | 5.260 | 5.130 | 5.170 | 946,278 | -0.05(-0.96%) |