Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.850 | 7.900 | 7.250 | 7.450 | 716,000 | -0.39(-4.97%) |
Mar 28, 2019 | 7.600 | 7.930 | 7.400 | 7.840 | 471,930 | +0.24(+3.16%) |
Mar 27, 2019 | 7.210 | 7.720 | 7.010 | 7.600 | 763,245 | +0.40(+5.56%) |
Mar 26, 2019 | 7.250 | 7.320 | 7.080 | 7.200 | 319,846 | +0.03(+0.42%) |
Mar 25, 2019 | 7.000 | 7.370 | 6.910 | 7.170 | 539,355 | +0.21(+3.02%) |
Mar 22, 2019 | 7.150 | 7.370 | 6.850 | 6.960 | 582,600 | -0.22(-3.06%) |
Mar 21, 2019 | 7.390 | 7.460 | 7.050 | 7.180 | 782,455 | -0.19(-2.58%) |
Mar 20, 2019 | 7.090 | 7.580 | 6.968 | 7.370 | 1,217,450 | +0.39(+5.59%) |
Mar 19, 2019 | 6.510 | 7.150 | 6.510 | 6.980 | 810,563 | +0.45(+6.89%) |
Mar 18, 2019 | 6.060 | 7.080 | 6.010 | 6.530 | 1,344,242 | +0.30(+4.82%) |
Mar 15, 2019 | 5.350 | 6.480 | 5.350 | 6.230 | 2,922,500 | +1.33(+27.14%) |
Mar 14, 2019 | 4.620 | 4.930 | 4.570 | 4.900 | 150,943 | +0.30(+6.52%) |
Mar 13, 2019 | 4.610 | 4.750 | 4.570 | 4.600 | 91,072 | +0.02(+0.44%) |
Mar 12, 2019 | 4.630 | 4.690 | 4.570 | 4.580 | 48,082 | -0.04(-0.87%) |
Mar 11, 2019 | 4.450 | 4.710 | 4.450 | 4.620 | 98,086 | +0.19(+4.29%) |
Mar 08, 2019 | 4.420 | 4.500 | 4.370 | 4.430 | 102,300 | +0.02(+0.45%) |
Mar 07, 2019 | 4.630 | 4.650 | 4.410 | 4.410 | 231,697 | -0.24(-5.16%) |
Mar 06, 2019 | 4.810 | 4.830 | 4.590 | 4.650 | 86,223 | -0.15(-3.12%) |
Mar 05, 2019 | 4.770 | 4.830 | 4.700 | 4.800 | 78,701 | +0.06(+1.27%) |
Mar 04, 2019 | 4.800 | 4.860 | 4.720 | 4.740 | 50,659 | -0.05(-1.04%) |
Mar 01, 2019 | 4.800 | 4.810 | 4.670 | 4.790 | 67,400 | +0.04(+0.84%) |
Feb 28, 2019 | 4.740 | 4.810 | 4.700 | 4.750 | 60,748 | +0.00(+0.00%) |
Feb 27, 2019 | 4.760 | 4.770 | 4.610 | 4.750 | 70,485 | -0.03(-0.63%) |
Feb 26, 2019 | 4.590 | 4.850 | 4.530 | 4.780 | 127,941 | +0.17(+3.69%) |
Feb 25, 2019 | 4.700 | 4.790 | 4.610 | 4.610 | 173,984 | -0.08(-1.71%) |
Feb 22, 2019 | 4.490 | 4.760 | 4.430 | 4.690 | 269,700 | -0.20(-4.09%) |
Feb 21, 2019 | 4.940 | 4.950 | 4.870 | 4.890 | 257,133 | -0.06(-1.21%) |
Feb 20, 2019 | 4.970 | 5.020 | 4.930 | 4.950 | 270,939 | -0.03(-0.60%) |
Feb 19, 2019 | 4.950 | 5.020 | 4.930 | 4.980 | 96,819 | +0.01(+0.20%) |
Feb 15, 2019 | 5.000 | 5.080 | 4.950 | 4.970 | 130,500 | -0.01(-0.20%) |
Feb 14, 2019 | 4.950 | 5.000 | 4.880 | 4.980 | 55,179 | +0.03(+0.61%) |
Feb 13, 2019 | 5.000 | 5.020 | 4.930 | 4.950 | 53,108 | -0.05(-1.00%) |
Feb 12, 2019 | 4.970 | 5.010 | 4.920 | 5.000 | 56,840 | +0.05(+1.01%) |
Feb 11, 2019 | 5.000 | 5.010 | 4.870 | 4.950 | 71,092 | -0.05(-1.00%) |
Feb 08, 2019 | 5.000 | 5.045 | 4.820 | 5.000 | 115,400 | -0.08(-1.57%) |
Feb 07, 2019 | 5.060 | 5.080 | 4.950 | 5.080 | 95,433 | -0.04(-0.78%) |
Feb 06, 2019 | 4.950 | 5.120 | 4.950 | 5.120 | 92,560 | +0.16(+3.23%) |
Feb 05, 2019 | 4.880 | 4.980 | 4.860 | 4.960 | 80,958 | +0.11(+2.27%) |
Feb 04, 2019 | 4.870 | 4.935 | 4.800 | 4.850 | 91,817 | -0.01(-0.21%) |
Feb 01, 2019 | 4.780 | 4.900 | 4.740 | 4.860 | 86,300 | +0.10(+2.10%) |
Jan 31, 2019 | 4.590 | 4.780 | 4.580 | 4.760 | 192,852 | +0.16(+3.48%) |
Jan 30, 2019 | 4.580 | 4.680 | 4.390 | 4.600 | 212,478 | +0.11(+2.45%) |
Jan 29, 2019 | 4.540 | 4.550 | 4.460 | 4.490 | 122,563 | -0.04(-0.88%) |
Jan 28, 2019 | 4.570 | 4.590 | 4.370 | 4.530 | 139,438 | -0.08(-1.74%) |
Jan 25, 2019 | 4.670 | 4.710 | 4.570 | 4.610 | 101,000 | -0.04(-0.86%) |
Jan 24, 2019 | 4.590 | 4.730 | 4.560 | 4.650 | 124,374 | +0.06(+1.31%) |
Jan 23, 2019 | 4.740 | 4.810 | 4.570 | 4.590 | 125,339 | -0.12(-2.55%) |
Jan 22, 2019 | 4.830 | 4.920 | 4.660 | 4.710 | 175,229 | -0.12(-2.48%) |
Jan 18, 2019 | 4.740 | 4.840 | 4.670 | 4.830 | 132,500 | +0.12(+2.55%) |
Jan 17, 2019 | 4.760 | 4.790 | 4.590 | 4.710 | 150,872 | -0.07(-1.46%) |
Jan 16, 2019 | 4.800 | 4.840 | 4.626 | 4.780 | 107,630 | +0.01(+0.21%) |
Jan 15, 2019 | 4.670 | 4.805 | 4.640 | 4.770 | 114,954 | +0.12(+2.58%) |
Jan 14, 2019 | 4.700 | 4.716 | 4.550 | 4.650 | 119,511 | -0.10(-2.11%) |
Jan 11, 2019 | 4.790 | 4.930 | 4.700 | 4.750 | 126,000 | -0.04(-0.84%) |
Jan 10, 2019 | 4.680 | 4.800 | 4.660 | 4.790 | 79,738 | +0.07(+1.48%) |
Jan 09, 2019 | 4.750 | 4.810 | 4.590 | 4.720 | 316,626 | -0.03(-0.63%) |
Jan 08, 2019 | 4.850 | 4.950 | 4.705 | 4.750 | 219,463 | -0.06(-1.25%) |
Jan 07, 2019 | 4.710 | 4.820 | 4.700 | 4.810 | 162,487 | +0.10(+2.12%) |
Jan 04, 2019 | 4.650 | 4.820 | 4.560 | 4.710 | 153,900 | +0.15(+3.29%) |
Jan 03, 2019 | 4.620 | 4.780 | 4.440 | 4.560 | 200,142 | -0.06(-1.30%) |
Jan 02, 2019 | 4.690 | 4.710 | 4.570 | 4.620 | 122,262 | -0.13(-2.74%) |
Dec 31, 2018 | 4.900 | 4.910 | 4.670 | 4.750 | 144,200 | -0.07(-1.45%) |
Dec 28, 2018 | 4.650 | 4.950 | 4.590 | 4.820 | 178,800 | +0.17(+3.66%) |
Dec 27, 2018 | 4.850 | 4.915 | 4.435 | 4.650 | 379,423 | -0.22(-4.52%) |
Dec 26, 2018 | 4.960 | 5.200 | 4.690 | 4.870 | 286,743 | +0.07(+1.46%) |
Dec 24, 2018 | 4.950 | 4.960 | 4.770 | 4.800 | 133,500 | -0.21(-4.19%) |
Dec 21, 2018 | 5.220 | 5.290 | 5.000 | 5.010 | 336,800 | -0.20(-3.84%) |
Dec 20, 2018 | 5.600 | 5.660 | 5.210 | 5.210 | 266,855 | -0.38(-6.80%) |
Dec 19, 2018 | 5.850 | 5.920 | 5.580 | 5.590 | 116,501 | -0.24(-4.12%) |
Dec 18, 2018 | 6.090 | 6.090 | 5.800 | 5.830 | 167,991 | -0.18(-3.00%) |
Dec 17, 2018 | 6.350 | 6.370 | 5.970 | 6.010 | 162,242 | -0.32(-5.06%) |
Dec 14, 2018 | 6.370 | 6.450 | 6.250 | 6.330 | 180,300 | -0.12(-1.86%) |
Dec 13, 2018 | 6.500 | 6.620 | 6.440 | 6.450 | 205,917 | +0.00(+0.00%) |
Dec 12, 2018 | 6.340 | 6.500 | 6.340 | 6.450 | 329,631 | +0.12(+1.90%) |
Dec 11, 2018 | 6.200 | 6.430 | 6.200 | 6.330 | 214,786 | +0.11(+1.77%) |
Dec 10, 2018 | 6.020 | 6.290 | 6.010 | 6.220 | 264,012 | +0.16(+2.64%) |
Dec 07, 2018 | 6.070 | 6.120 | 5.970 | 6.060 | 151,700 | +0.03(+0.50%) |
Dec 06, 2018 | 6.100 | 6.170 | 5.980 | 6.030 | 186,826 | -0.09(-1.47%) |
Dec 04, 2018 | 6.400 | 6.400 | 6.100 | 6.120 | 155,800 | -0.30(-4.67%) |
Dec 03, 2018 | 6.450 | 6.570 | 6.390 | 6.420 | 255,723 | -0.02(-0.31%) |
Nov 30, 2018 | 6.360 | 6.500 | 6.240 | 6.440 | 316,300 | +0.07(+1.10%) |
Nov 29, 2018 | 6.280 | 6.480 | 6.280 | 6.370 | 162,395 | +0.02(+0.31%) |
Nov 28, 2018 | 6.290 | 6.490 | 6.220 | 6.350 | 266,385 | +0.11(+1.76%) |
Nov 27, 2018 | 6.180 | 6.260 | 6.090 | 6.240 | 207,612 | +0.05(+0.81%) |
Nov 26, 2018 | 6.060 | 6.230 | 6.000 | 6.190 | 171,999 | +0.10(+1.64%) |
Nov 23, 2018 | 6.000 | 6.300 | 6.000 | 6.090 | 105,400 | +0.06(+1.00%) |
Nov 21, 2018 | 6.030 | 6.030 | 6.030 | 0 | -0.13(-2.11%) | |
Nov 20, 2018 | 6.220 | 6.380 | 6.080 | 6.160 | 225,796 | -0.18(-2.84%) |
Nov 19, 2018 | 6.530 | 6.780 | 6.280 | 6.340 | 253,459 | -0.18(-2.76%) |
Nov 16, 2018 | 6.610 | 6.990 | 6.110 | 6.520 | 677,400 | -0.14(-2.10%) |
Nov 15, 2018 | 5.840 | 6.670 | 5.840 | 6.660 | 622,926 | +0.86(+14.83%) |
Nov 14, 2018 | 5.720 | 5.930 | 5.630 | 5.800 | 211,819 | +0.19(+3.39%) |
Nov 13, 2018 | 5.610 | 5.700 | 5.520 | 5.610 | 172,530 | +0.01(+0.18%) |
Nov 12, 2018 | 5.640 | 5.670 | 5.347 | 5.600 | 126,058 | -0.06(-1.06%) |
Nov 09, 2018 | 5.710 | 5.750 | 5.570 | 5.660 | 122,800 | -0.04(-0.70%) |
Nov 08, 2018 | 5.130 | 5.810 | 5.030 | 5.700 | 166,653 | +0.09(+1.60%) |
Nov 07, 2018 | 5.640 | 5.680 | 5.550 | 5.610 | 131,111 | -0.02(-0.36%) |
Nov 06, 2018 | 5.510 | 5.630 | 5.470 | 5.630 | 88,155 | +0.15(+2.74%) |
Nov 05, 2018 | 5.560 | 5.610 | 5.380 | 5.480 | 82,238 | -0.06(-1.08%) |
Nov 02, 2018 | 5.560 | 5.650 | 5.475 | 5.540 | 73,600 | +0.01(+0.18%) |
Nov 01, 2018 | 5.310 | 5.550 | 5.260 | 5.530 | 70,274 | +0.23(+4.34%) |
Oct 31, 2018 | 5.500 | 5.540 | 5.270 | 5.300 | 112,541 | -0.14(-2.57%) |
Oct 30, 2018 | 5.160 | 5.450 | 5.140 | 5.440 | 138,742 | +0.27(+5.22%) |
Oct 29, 2018 | 5.300 | 5.340 | 5.110 | 5.170 | 129,492 | -0.10(-1.90%) |
Oct 26, 2018 | 5.190 | 5.420 | 5.150 | 5.270 | 197,100 | -0.01(-0.19%) |
Oct 25, 2018 | 5.120 | 5.320 | 5.100 | 5.280 | 121,396 | +0.13(+2.52%) |
Oct 24, 2018 | 5.480 | 5.490 | 5.140 | 5.150 | 114,278 | -0.32(-5.85%) |
Oct 23, 2018 | 5.390 | 5.500 | 5.240 | 5.470 | 112,137 | +0.00(+0.00%) |
Oct 22, 2018 | 5.400 | 5.590 | 5.400 | 5.470 | 127,277 | +0.06(+1.11%) |
Oct 19, 2018 | 5.760 | 5.820 | 5.350 | 5.410 | 278,000 | -0.35(-6.08%) |
Oct 18, 2018 | 5.940 | 5.950 | 5.740 | 5.760 | 99,393 | -0.16(-2.70%) |
Oct 17, 2018 | 5.960 | 5.960 | 5.800 | 5.920 | 52,037 | -0.01(-0.17%) |
Oct 16, 2018 | 5.850 | 5.960 | 5.850 | 5.930 | 135,357 | +0.14(+2.42%) |
Oct 15, 2018 | 5.750 | 5.860 | 5.665 | 5.790 | 201,069 | -0.02(-0.34%) |
Oct 12, 2018 | 5.650 | 5.820 | 5.590 | 5.810 | 263,200 | +0.23(+4.12%) |
Oct 11, 2018 | 5.650 | 5.790 | 5.510 | 5.580 | 186,707 | -0.08(-1.41%) |
Oct 10, 2018 | 5.800 | 5.800 | 5.594 | 5.660 | 267,991 | -0.12(-2.08%) |
Oct 09, 2018 | 5.770 | 5.940 | 5.750 | 5.780 | 170,044 | +0.00(+0.00%) |
Oct 08, 2018 | 6.030 | 6.040 | 5.770 | 5.780 | 301,978 | -0.26(-4.30%) |
Oct 05, 2018 | 6.150 | 6.210 | 5.960 | 6.040 | 245,500 | -0.11(-1.79%) |
Oct 04, 2018 | 6.080 | 6.180 | 6.000 | 6.150 | 328,591 | +0.07(+1.15%) |
Oct 03, 2018 | 5.880 | 6.110 | 5.740 | 6.080 | 299,079 | +0.21(+3.58%) |
Oct 02, 2018 | 5.810 | 5.940 | 5.770 | 5.870 | 129,223 | +0.07(+1.21%) |
Oct 01, 2018 | 5.970 | 5.990 | 5.670 | 5.800 | 440,971 | -0.13(-2.19%) |
Sep 28, 2018 | 5.760 | 5.990 | 5.760 | 5.930 | 178,100 | +0.17(+2.95%) |
Sep 27, 2018 | 5.740 | 5.830 | 5.620 | 5.760 | 201,705 | +0.03(+0.52%) |
Sep 26, 2018 | 5.930 | 6.020 | 5.700 | 5.730 | 330,564 | -0.21(-3.54%) |
Sep 25, 2018 | 5.880 | 6.053 | 5.860 | 5.940 | 218,241 | +0.06(+1.02%) |
Sep 24, 2018 | 5.740 | 5.930 | 5.710 | 5.880 | 111,730 | +0.12(+2.08%) |
Sep 21, 2018 | 5.720 | 5.800 | 5.690 | 5.760 | 374,800 | +0.04(+0.70%) |
Sep 20, 2018 | 5.590 | 5.820 | 5.540 | 5.720 | 301,453 | +0.17(+3.06%) |
Sep 19, 2018 | 5.450 | 5.620 | 5.430 | 5.550 | 211,280 | +0.09(+1.65%) |
Sep 18, 2018 | 5.410 | 5.595 | 5.410 | 5.460 | 211,855 | +0.04(+0.74%) |
Sep 17, 2018 | 5.520 | 5.570 | 5.390 | 5.420 | 215,567 | -0.13(-2.34%) |
Sep 14, 2018 | 5.680 | 5.680 | 5.500 | 5.550 | 138,500 | -0.10(-1.77%) |
Sep 13, 2018 | 5.700 | 5.790 | 5.600 | 5.650 | 213,846 | -0.05(-0.88%) |
Sep 12, 2018 | 6.070 | 6.070 | 5.660 | 5.700 | 293,410 | -0.32(-5.32%) |
Sep 11, 2018 | 6.260 | 6.260 | 5.960 | 6.020 | 315,666 | -0.17(-2.75%) |
Sep 10, 2018 | 6.290 | 6.350 | 6.120 | 6.190 | 249,234 | -0.08(-1.28%) |
Sep 07, 2018 | 6.400 | 6.515 | 6.260 | 6.270 | 198,300 | -0.13(-2.03%) |
Sep 06, 2018 | 6.550 | 6.560 | 6.180 | 6.400 | 221,570 | -0.15(-2.29%) |
Sep 05, 2018 | 6.490 | 6.650 | 6.360 | 6.550 | 412,501 | +0.08(+1.24%) |
Sep 04, 2018 | 5.880 | 6.820 | 5.880 | 6.470 | 1,200,111 | +0.55(+9.29%) |
Aug 31, 2018 | 5.920 | 5.920 | 5.920 | 0 | +0.02(+0.34%) | |
Aug 30, 2018 | 5.870 | 5.960 | 5.850 | 5.900 | 100,708 | +0.02(+0.34%) |
Aug 29, 2018 | 5.830 | 5.920 | 5.800 | 5.880 | 78,055 | +0.04(+0.68%) |
Aug 28, 2018 | 5.880 | 5.923 | 5.830 | 5.840 | 114,225 | -0.04(-0.68%) |
Aug 27, 2018 | 5.930 | 6.110 | 5.852 | 5.880 | 276,491 | +0.05(+0.86%) |
Aug 24, 2018 | 5.920 | 5.950 | 5.800 | 5.830 | 111,700 | -0.06(-1.02%) |
Aug 23, 2018 | 5.870 | 5.950 | 5.800 | 5.890 | 119,656 | +0.04(+0.68%) |
Aug 22, 2018 | 5.760 | 5.920 | 5.680 | 5.850 | 136,281 | +0.08(+1.39%) |
Aug 21, 2018 | 5.590 | 5.860 | 5.580 | 5.770 | 170,387 | +0.21(+3.78%) |
Aug 20, 2018 | 5.490 | 5.690 | 5.490 | 5.560 | 142,584 | +0.10(+1.83%) |
Aug 17, 2018 | 5.350 | 5.490 | 5.330 | 5.460 | 91,700 | +0.10(+1.87%) |
Aug 16, 2018 | 5.300 | 5.530 | 5.300 | 5.360 | 100,145 | +0.03(+0.56%) |
Aug 15, 2018 | 5.380 | 5.450 | 5.250 | 5.330 | 244,207 | -0.09(-1.66%) |
Aug 14, 2018 | 5.610 | 5.680 | 5.400 | 5.420 | 171,883 | -0.19(-3.39%) |
Aug 13, 2018 | 5.500 | 6.050 | 5.500 | 5.610 | 274,790 | +0.07(+1.26%) |
Aug 10, 2018 | 5.040 | 5.690 | 5.020 | 5.540 | 239,800 | -0.04(-0.72%) |
Aug 09, 2018 | 5.430 | 5.720 | 5.370 | 5.580 | 293,207 | +0.13(+2.39%) |
Aug 08, 2018 | 5.490 | 5.570 | 5.340 | 5.450 | 91,720 | -0.05(-0.91%) |
Aug 07, 2018 | 5.530 | 5.650 | 5.440 | 5.500 | 90,387 | -0.02(-0.36%) |
Aug 06, 2018 | 5.500 | 5.699 | 5.500 | 5.520 | 139,594 | +0.05(+0.91%) |
Aug 03, 2018 | 5.520 | 5.610 | 5.420 | 5.470 | 114,700 | -0.07(-1.26%) |
Aug 02, 2018 | 5.400 | 5.650 | 5.400 | 5.540 | 165,933 | +0.11(+1.93%) |
Aug 01, 2018 | 5.590 | 5.590 | 5.400 | 5.435 | 210,630 | -0.18(-3.12%) |
Jul 31, 2018 | 5.600 | 5.780 | 5.510 | 5.610 | 306,182 | -0.02(-0.36%) |
Jul 30, 2018 | 5.360 | 5.860 | 5.260 | 5.630 | 480,938 | +0.27(+5.04%) |
Jul 27, 2018 | 4.930 | 5.530 | 4.900 | 5.360 | 558,400 | +0.44(+8.94%) |
Jul 26, 2018 | 4.760 | 4.960 | 4.710 | 4.920 | 122,832 | +0.17(+3.58%) |
Jul 25, 2018 | 4.820 | 4.966 | 4.600 | 4.750 | 185,992 | -0.05(-1.04%) |
Jul 24, 2018 | 5.050 | 5.160 | 4.780 | 4.800 | 144,931 | -0.26(-5.14%) |
Jul 23, 2018 | 5.060 | 5.120 | 4.940 | 5.060 | 117,820 | +0.02(+0.40%) |
Jul 20, 2018 | 5.000 | 5.080 | 4.910 | 5.040 | 128,339 | +0.02(+0.40%) |
Jul 19, 2018 | 5.140 | 5.200 | 5.000 | 5.020 | 77,090 | -0.12(-2.33%) |
Jul 18, 2018 | 5.270 | 5.270 | 5.090 | 5.140 | 92,375 | -0.07(-1.34%) |
Jul 17, 2018 | 5.230 | 5.370 | 5.200 | 5.210 | 97,423 | -0.02(-0.38%) |
Jul 16, 2018 | 5.310 | 5.350 | 5.200 | 5.230 | 103,431 | -0.05(-0.95%) |
Jul 13, 2018 | 5.260 | 5.411 | 5.250 | 5.280 | 63,353 | +0.04(+0.76%) |
Jul 12, 2018 | 5.290 | 5.146 | 5.240 | 63,715 | +0.04(+0.77%) | |
Jul 11, 2018 | 5.200 | 5.310 | 5.156 | 5.200 | 94,457 | +0.00(+0.00%) |
Jul 10, 2018 | 5.250 | 5.350 | 5.150 | 5.200 | 130,468 | -0.05(-0.95%) |
Jul 09, 2018 | 5.300 | 5.300 | 5.230 | 5.250 | 53,960 | +0.00(+0.00%) |
Jul 06, 2018 | 5.240 | 5.420 | 5.230 | 5.250 | 64,245 | +0.00(+0.00%) |
Jul 05, 2018 | 5.350 | 5.350 | 5.200 | 5.250 | 99,895 | -0.05(-0.94%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | -0.02(-0.38%) | |
Jul 02, 2018 | 5.180 | 5.340 | 5.160 | 5.320 | 101,532 | +0.12(+2.31%) |
Jun 29, 2018 | 5.290 | 5.379 | 5.150 | 5.200 | 240,729 | -0.08(-1.52%) |
Jun 28, 2018 | 5.300 | 5.330 | 5.170 | 5.280 | 154,921 | -0.03(-0.56%) |
Jun 27, 2018 | 5.410 | 5.580 | 5.300 | 5.310 | 289,568 | -0.08(-1.48%) |
Jun 26, 2018 | 5.170 | 5.450 | 5.170 | 5.390 | 361,887 | +0.23(+4.46%) |
Jun 25, 2018 | 5.380 | 5.410 | 5.060 | 5.160 | 380,062 | -0.25(-4.62%) |
Jun 22, 2018 | 5.390 | 5.590 | 5.313 | 5.410 | 687,661 | +0.02(+0.37%) |
Jun 21, 2018 | 5.300 | 5.530 | 5.151 | 5.390 | 245,770 | +0.10(+1.89%) |
Jun 20, 2018 | 5.040 | 5.310 | 5.040 | 5.290 | 277,687 | +0.29(+5.80%) |
Jun 19, 2018 | 4.940 | 5.020 | 4.650 | 5.000 | 132,227 | +0.04(+0.81%) |
Jun 18, 2018 | 4.900 | 4.970 | 4.855 | 4.960 | 196,191 | +0.01(+0.20%) |
Jun 15, 2018 | 4.990 | 4.830 | 4.950 | 193,104 | +0.12(+2.48%) | |
Jun 14, 2018 | 4.750 | 4.950 | 4.730 | 4.830 | 226,003 | +0.10(+2.11%) |
Jun 13, 2018 | 4.730 | 4.856 | 4.660 | 4.730 | 235,341 | +0.01(+0.21%) |
Jun 12, 2018 | 4.750 | 4.840 | 4.660 | 4.720 | 243,966 | -0.02(-0.42%) |
Jun 11, 2018 | 4.800 | 4.830 | 4.720 | 4.740 | 90,445 | -0.01(-0.21%) |
Jun 08, 2018 | 4.880 | 4.900 | 4.740 | 4.750 | 171,038 | -0.14(-2.86%) |
Jun 07, 2018 | 4.980 | 5.045 | 4.820 | 4.890 | 197,590 | -0.11(-2.20%) |
Jun 06, 2018 | 4.910 | 5.050 | 4.890 | 5.000 | 208,399 | +0.09(+1.83%) |
Jun 05, 2018 | 5.040 | 5.160 | 4.860 | 4.910 | 141,232 | -0.14(-2.77%) |
Jun 04, 2018 | 5.210 | 5.350 | 5.050 | 5.050 | 90,800 | -0.14(-2.70%) |
Jun 01, 2018 | 5.140 | 5.260 | 5.115 | 5.190 | 71,156 | +0.09(+1.76%) |
May 31, 2018 | 5.270 | 5.360 | 5.090 | 5.100 | 136,411 | -0.19(-3.59%) |
May 30, 2018 | 5.310 | 5.500 | 5.280 | 5.290 | 182,968 | +0.03(+0.57%) |
May 29, 2018 | 5.170 | 5.310 | 5.130 | 5.260 | 66,610 | +0.04(+0.77%) |
May 25, 2018 | 5.220 | 5.220 | 5.220 | 0 | +0.03(+0.58%) | |
May 24, 2018 | 5.140 | 5.200 | 4.930 | 5.190 | 125,995 | +0.06(+1.17%) |
May 23, 2018 | 5.000 | 5.140 | 4.700 | 5.130 | 127,837 | +0.14(+2.81%) |
May 22, 2018 | 5.050 | 5.070 | 4.970 | 4.990 | 89,020 | -0.04(-0.80%) |
May 21, 2018 | 5.010 | 5.150 | 5.010 | 5.030 | 90,533 | +0.05(+1.00%) |
May 18, 2018 | 4.990 | 5.010 | 4.950 | 4.980 | 126,898 | +0.02(+0.40%) |
May 17, 2018 | 4.990 | 5.020 | 4.930 | 4.960 | 64,620 | -0.03(-0.60%) |
May 16, 2018 | 5.080 | 5.100 | 4.920 | 4.990 | 140,296 | -0.09(-1.77%) |
May 15, 2018 | 5.010 | 5.100 | 4.970 | 5.080 | 86,835 | +0.04(+0.79%) |
May 14, 2018 | 5.180 | 5.193 | 4.910 | 5.040 | 188,890 | -0.11(-2.14%) |
May 11, 2018 | 4.970 | 5.500 | 4.950 | 5.150 | 468,843 | +0.26(+5.32%) |
May 10, 2018 | 4.830 | 4.935 | 4.820 | 4.890 | 138,698 | +0.04(+0.82%) |
May 09, 2018 | 4.800 | 4.900 | 4.770 | 4.850 | 103,363 | +0.05(+1.04%) |
May 08, 2018 | 4.860 | 4.880 | 4.750 | 4.800 | 80,088 | -0.05(-1.03%) |
May 07, 2018 | 4.730 | 4.930 | 4.730 | 4.850 | 74,583 | +0.13(+2.75%) |
May 04, 2018 | 4.650 | 4.830 | 4.570 | 4.720 | 128,121 | +0.06(+1.29%) |
May 03, 2018 | 4.800 | 4.836 | 4.631 | 4.660 | 165,666 | -0.19(-3.92%) |
May 02, 2018 | 4.810 | 4.910 | 4.791 | 4.850 | 141,745 | +0.05(+1.04%) |
May 01, 2018 | 4.490 | 4.820 | 4.480 | 4.800 | 164,966 | +0.32(+7.14%) |
Apr 30, 2018 | 4.400 | 4.525 | 4.340 | 4.480 | 251,739 | +0.09(+2.05%) |
Apr 27, 2018 | 4.410 | 4.460 | 4.330 | 4.390 | 159,815 | -0.03(-0.68%) |
Apr 26, 2018 | 4.420 | 4.440 | 4.330 | 4.420 | 126,667 | +0.02(+0.45%) |
Apr 25, 2018 | 4.510 | 4.603 | 4.380 | 4.400 | 297,693 | -0.10(-2.22%) |
Apr 24, 2018 | 4.660 | 4.705 | 4.490 | 4.500 | 194,763 | -0.15(-3.23%) |
Apr 23, 2018 | 4.820 | 4.860 | 4.580 | 4.650 | 155,634 | -0.15(-3.12%) |
Apr 20, 2018 | 4.890 | 4.930 | 4.760 | 4.800 | 109,351 | -0.13(-2.64%) |
Apr 19, 2018 | 4.930 | 4.990 | 4.807 | 4.930 | 135,106 | -0.02(-0.40%) |
Apr 18, 2018 | 4.790 | 4.990 | 4.770 | 4.950 | 95,710 | +0.16(+3.34%) |
Apr 17, 2018 | 4.600 | 5.000 | 4.600 | 4.790 | 313,750 | +0.21(+4.59%) |
Apr 16, 2018 | 4.630 | 4.720 | 4.560 | 4.580 | 319,768 | -0.05(-1.08%) |
Apr 13, 2018 | 4.780 | 4.800 | 4.560 | 4.630 | 152,701 | -0.13(-2.73%) |
Apr 12, 2018 | 4.700 | 4.920 | 4.570 | 4.760 | 216,206 | +0.10(+2.15%) |
Apr 11, 2018 | 4.590 | 4.740 | 4.590 | 4.660 | 92,528 | +0.05(+1.08%) |
Apr 10, 2018 | 4.530 | 4.670 | 4.430 | 4.610 | 175,862 | +0.12(+2.67%) |
Apr 09, 2018 | 4.480 | 4.520 | 4.460 | 4.490 | 124,786 | +0.06(+1.35%) |
Apr 06, 2018 | 4.500 | 4.600 | 4.410 | 4.430 | 107,254 | -0.11(-2.42%) |
Apr 05, 2018 | 4.560 | 4.600 | 4.510 | 4.540 | 171,221 | +0.02(+0.44%) |
Apr 04, 2018 | 4.410 | 4.570 | 4.330 | 4.520 | 168,764 | +0.06(+1.35%) |
Apr 03, 2018 | 4.520 | 4.520 | 4.340 | 4.460 | 211,182 | -0.02(-0.45%) |