Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.898 | 4.956 | 4.761 | 4.917 | 1,362,304 | +0.03(+0.60%) |
Apr 29, 2019 | 4.917 | 4.976 | 4.878 | 4.888 | 809,034 | -0.02(-0.40%) |
Apr 26, 2019 | 4.800 | 4.947 | 4.732 | 4.908 | 1,188,815 | +0.09(+1.83%) |
Apr 25, 2019 | 4.810 | 4.888 | 4.741 | 4.820 | 677,658 | -0.02(-0.40%) |
Apr 24, 2019 | 4.644 | 4.898 | 4.644 | 4.839 | 1,218,241 | +0.21(+4.43%) |
Apr 23, 2019 | 4.468 | 4.649 | 4.419 | 4.634 | 1,448,753 | +0.18(+3.95%) |
Apr 22, 2019 | 4.702 | 4.781 | 4.429 | 4.458 | 1,421,761 | -0.22(-4.80%) |
Apr 18, 2019 | 4.673 | 4.741 | 4.517 | 4.683 | 1,540,181 | +0.01(+0.21%) |
Apr 17, 2019 | 4.829 | 4.831 | 4.624 | 4.673 | 1,951,958 | -0.15(-3.04%) |
Apr 16, 2019 | 4.966 | 4.996 | 4.800 | 4.820 | 1,399,675 | -0.15(-2.95%) |
Apr 15, 2019 | 4.976 | 5.035 | 4.829 | 4.966 | 1,939,732 | -0.02(-0.39%) |
Apr 12, 2019 | 5.142 | 5.158 | 4.952 | 4.986 | 1,790,690 | -0.15(-2.86%) |
Apr 11, 2019 | 5.230 | 5.235 | 5.108 | 5.132 | 1,066,371 | -0.08(-1.50%) |
Apr 10, 2019 | 5.162 | 5.250 | 5.118 | 5.211 | 759,650 | +0.03(+0.57%) |
Apr 09, 2019 | 5.201 | 5.230 | 5.123 | 5.181 | 1,164,374 | -0.03(-0.56%) |
Apr 08, 2019 | 5.328 | 5.367 | 5.142 | 5.211 | 1,419,049 | -0.16(-2.91%) |
Apr 05, 2019 | 5.475 | 5.514 | 5.338 | 5.367 | 1,336,829 | -0.13(-2.31%) |
Apr 04, 2019 | 5.416 | 5.504 | 5.322 | 5.494 | 1,125,868 | +0.10(+1.81%) |
Apr 03, 2019 | 5.387 | 5.492 | 5.349 | 5.396 | 1,799,955 | +0.06(+1.07%) |
Apr 02, 2019 | 5.225 | 5.406 | 5.168 | 5.339 | 1,923,132 | +0.10(+2.00%) |
Apr 01, 2019 | 5.187 | 5.320 | 5.168 | 5.235 | 1,664,229 | +0.07(+1.29%) |
Mar 29, 2019 | 5.292 | 5.358 | 5.139 | 5.168 | 2,102,129 | -0.11(-2.16%) |
Mar 28, 2019 | 5.387 | 5.434 | 5.225 | 5.282 | 1,058,023 | -0.06(-1.07%) |
Mar 27, 2019 | 5.244 | 5.401 | 5.188 | 5.339 | 978,789 | +0.10(+2.00%) |
Mar 26, 2019 | 5.235 | 5.463 | 5.192 | 5.235 | 903,904 | +0.04(+0.73%) |
Mar 25, 2019 | 5.130 | 5.258 | 5.063 | 5.197 | 1,062,478 | +0.06(+1.11%) |
Mar 22, 2019 | 5.273 | 5.368 | 5.101 | 5.139 | 1,287,629 | -0.16(-3.05%) |
Mar 21, 2019 | 5.273 | 5.339 | 5.178 | 5.301 | 2,491,262 | +0.00(+0.00%) |
Mar 20, 2019 | 5.282 | 5.454 | 5.120 | 5.301 | 2,391,484 | +0.01(+0.18%) |
Mar 19, 2019 | 5.158 | 5.501 | 5.097 | 5.292 | 3,251,910 | +0.14(+2.77%) |
Mar 18, 2019 | 5.016 | 5.168 | 4.902 | 5.149 | 1,830,330 | +0.15(+3.05%) |
Mar 15, 2019 | 5.254 | 5.258 | 4.921 | 4.997 | 3,714,003 | -0.24(-4.55%) |
Mar 14, 2019 | 5.244 | 5.377 | 5.216 | 5.235 | 1,702,011 | -0.03(-0.54%) |
Mar 13, 2019 | 5.120 | 5.387 | 5.120 | 5.263 | 2,512,039 | +0.14(+2.79%) |
Mar 12, 2019 | 5.035 | 5.149 | 4.982 | 5.120 | 1,650,160 | +0.07(+1.32%) |
Mar 11, 2019 | 5.063 | 5.139 | 4.825 | 5.054 | 3,725,131 | -0.01(-0.19%) |
Mar 08, 2019 | 4.921 | 5.149 | 4.854 | 5.063 | 2,692,831 | +0.20(+4.11%) |
Mar 07, 2019 | 4.940 | 4.949 | 4.597 | 4.863 | 8,399,599 | -0.70(-12.65%) |
Mar 06, 2019 | 6.129 | 6.129 | 5.501 | 5.568 | 2,120,287 | -0.53(-8.74%) |
Mar 05, 2019 | 6.082 | 6.177 | 6.015 | 6.101 | 952,138 | +0.04(+0.63%) |
Mar 04, 2019 | 6.072 | 6.120 | 5.996 | 6.063 | 812,912 | -0.01(-0.16%) |
Mar 01, 2019 | 6.072 | 6.167 | 5.872 | 6.072 | 1,109,115 | +0.08(+1.27%) |
Feb 28, 2019 | 6.120 | 6.158 | 5.958 | 5.996 | 1,228,174 | -0.16(-2.63%) |
Feb 27, 2019 | 6.148 | 6.229 | 6.086 | 6.158 | 639,995 | +0.00(+0.00%) |
Feb 26, 2019 | 6.110 | 6.177 | 5.967 | 6.158 | 1,139,327 | +0.04(+0.62%) |
Feb 25, 2019 | 6.139 | 6.215 | 6.082 | 6.120 | 707,291 | +0.03(+0.47%) |
Feb 22, 2019 | 6.063 | 6.129 | 6.034 | 6.091 | 702,285 | +0.07(+1.11%) |
Feb 21, 2019 | 6.053 | 6.110 | 5.939 | 6.025 | 810,120 | +0.00(+0.00%) |
Feb 20, 2019 | 5.948 | 6.034 | 5.844 | 6.025 | 779,995 | +0.09(+1.44%) |
Feb 19, 2019 | 6.015 | 6.015 | 5.796 | 5.939 | 864,912 | -0.09(-1.42%) |
Feb 15, 2019 | 5.844 | 6.129 | 5.815 | 6.025 | 1,438,194 | +0.21(+3.60%) |
Feb 14, 2019 | 5.777 | 5.844 | 5.653 | 5.815 | 708,847 | -0.01(-0.16%) |
Feb 13, 2019 | 5.796 | 5.853 | 5.720 | 5.825 | 677,193 | +0.07(+1.16%) |
Feb 12, 2019 | 5.710 | 5.882 | 5.701 | 5.758 | 1,207,869 | +0.08(+1.34%) |
Feb 11, 2019 | 5.568 | 5.710 | 5.473 | 5.682 | 794,150 | +0.12(+2.23%) |
Feb 08, 2019 | 5.530 | 5.596 | 5.406 | 5.558 | 716,995 | +0.00(+0.00%) |
Feb 07, 2019 | 5.482 | 5.615 | 5.406 | 5.558 | 1,360,704 | +0.05(+0.86%) |
Feb 06, 2019 | 5.615 | 5.672 | 5.463 | 5.511 | 1,331,411 | -0.13(-2.36%) |
Feb 05, 2019 | 5.615 | 5.682 | 5.463 | 5.644 | 1,152,944 | +0.07(+1.19%) |
Feb 04, 2019 | 5.434 | 5.663 | 5.377 | 5.577 | 1,352,307 | +0.13(+2.45%) |
Feb 01, 2019 | 5.739 | 5.768 | 5.339 | 5.444 | 1,915,630 | -0.30(-5.14%) |
Jan 31, 2019 | 5.539 | 5.787 | 5.520 | 5.739 | 1,051,742 | +0.22(+3.97%) |
Jan 30, 2019 | 5.577 | 5.701 | 5.430 | 5.520 | 1,378,348 | +0.02(+0.35%) |
Jan 29, 2019 | 5.863 | 5.863 | 5.482 | 5.501 | 1,603,941 | -0.41(-6.92%) |
Jan 28, 2019 | 5.996 | 5.996 | 5.739 | 5.910 | 1,218,487 | -0.11(-1.90%) |
Jan 25, 2019 | 6.186 | 6.196 | 6.015 | 6.025 | 781,823 | -0.10(-1.56%) |
Jan 24, 2019 | 6.101 | 6.177 | 6.053 | 6.120 | 660,627 | +0.02(+0.31%) |
Jan 23, 2019 | 5.901 | 6.110 | 5.891 | 6.101 | 970,433 | +0.21(+3.55%) |
Jan 22, 2019 | 6.025 | 6.025 | 5.815 | 5.891 | 1,152,792 | -0.16(-2.67%) |
Jan 18, 2019 | 5.920 | 6.220 | 5.920 | 6.053 | 1,414,973 | +0.15(+2.58%) |
Jan 17, 2019 | 5.720 | 5.920 | 5.663 | 5.901 | 1,202,552 | +0.10(+1.64%) |
Jan 16, 2019 | 5.929 | 5.958 | 5.758 | 5.806 | 1,137,230 | -0.05(-0.81%) |
Jan 15, 2019 | 6.120 | 6.148 | 5.815 | 5.853 | 1,609,997 | -0.24(-3.91%) |
Jan 14, 2019 | 5.977 | 6.110 | 5.839 | 6.091 | 1,429,017 | +0.06(+0.95%) |
Jan 11, 2019 | 6.224 | 6.272 | 5.977 | 6.034 | 2,778,463 | -0.02(-0.31%) |
Jan 10, 2019 | 6.672 | 6.748 | 6.044 | 6.053 | 3,919,066 | -1.13(-15.76%) |
Jan 09, 2019 | 7.328 | 7.386 | 7.167 | 7.186 | 1,713,413 | -0.14(-1.95%) |
Jan 08, 2019 | 7.262 | 7.433 | 7.110 | 7.328 | 2,748,374 | +0.12(+1.72%) |
Jan 07, 2019 | 7.262 | 7.414 | 7.119 | 7.205 | 3,432,214 | -0.03(-0.39%) |
Jan 04, 2019 | 6.767 | 7.252 | 6.710 | 7.233 | 4,030,473 | +0.52(+7.80%) |
Jan 03, 2019 | 6.567 | 6.805 | 6.282 | 6.710 | 1,986,092 | +0.09(+1.29%) |
Jan 02, 2019 | 6.475 | 6.904 | 6.438 | 6.624 | 3,251,221 | +0.02(+0.28%) |
Dec 31, 2018 | 6.056 | 6.615 | 6.047 | 6.606 | 2,992,368 | +0.55(+9.08%) |
Dec 28, 2018 | 5.823 | 6.214 | 5.748 | 6.056 | 2,147,112 | +0.24(+4.17%) |
Dec 27, 2018 | 5.786 | 5.832 | 5.590 | 5.814 | 1,482,202 | -0.04(-0.64%) |
Dec 26, 2018 | 5.590 | 5.907 | 5.525 | 5.851 | 1,651,610 | +0.34(+6.08%) |
Dec 24, 2018 | 5.311 | 5.711 | 5.301 | 5.515 | 1,102,321 | +0.12(+2.25%) |
Dec 21, 2018 | 5.692 | 5.832 | 5.283 | 5.394 | 5,852,393 | -0.40(-6.91%) |
Dec 20, 2018 | 5.879 | 6.033 | 5.683 | 5.795 | 2,130,191 | -0.05(-0.80%) |
Dec 19, 2018 | 6.084 | 6.196 | 5.748 | 5.842 | 1,697,413 | -0.08(-1.42%) |
Dec 18, 2018 | 6.056 | 6.140 | 5.916 | 5.925 | 1,482,508 | -0.12(-2.00%) |
Dec 17, 2018 | 6.345 | 6.373 | 6.028 | 6.047 | 2,777,970 | +0.00(+0.00%) |
Dec 14, 2018 | 6.149 | 6.298 | 6.028 | 6.047 | 984,039 | -0.16(-2.55%) |
Dec 13, 2018 | 6.363 | 6.540 | 6.177 | 6.205 | 997,079 | -0.18(-2.77%) |
Dec 12, 2018 | 6.680 | 6.708 | 6.373 | 6.382 | 668,755 | -0.26(-3.93%) |
Dec 11, 2018 | 6.587 | 6.745 | 6.550 | 6.643 | 672,498 | +0.10(+1.57%) |
Dec 10, 2018 | 6.326 | 6.606 | 6.317 | 6.540 | 971,811 | +0.20(+3.24%) |
Dec 07, 2018 | 6.326 | 6.470 | 6.252 | 6.335 | 1,088,153 | -0.02(-0.29%) |
Dec 06, 2018 | 6.363 | 6.410 | 6.102 | 6.354 | 1,393,311 | -0.11(-1.73%) |
Dec 04, 2018 | 6.922 | 6.969 | 6.447 | 6.466 | 1,102,106 | -0.45(-6.47%) |
Dec 03, 2018 | 7.127 | 7.127 | 6.904 | 6.913 | 1,043,294 | -0.14(-1.98%) |
Nov 30, 2018 | 6.708 | 7.183 | 6.708 | 7.053 | 1,735,378 | +0.33(+4.85%) |
Nov 29, 2018 | 6.950 | 6.960 | 6.689 | 6.727 | 937,337 | -0.22(-3.22%) |
Nov 28, 2018 | 6.633 | 7.039 | 6.633 | 6.950 | 2,241,871 | +0.34(+5.22%) |
Nov 27, 2018 | 6.298 | 6.606 | 6.298 | 6.606 | 1,032,142 | +0.28(+4.42%) |
Nov 26, 2018 | 6.289 | 6.373 | 6.186 | 6.326 | 972,833 | +0.11(+1.80%) |
Nov 23, 2018 | 6.466 | 6.489 | 6.186 | 6.214 | 690,695 | -0.25(-3.89%) |
Nov 21, 2018 | 6.466 | 6.466 | 6.466 | 0 | +0.41(+6.77%) | |
Nov 20, 2018 | 6.140 | 6.363 | 5.823 | 6.056 | 2,145,293 | -0.24(-3.85%) |
Nov 19, 2018 | 6.475 | 6.503 | 6.205 | 6.298 | 1,206,270 | -0.15(-2.31%) |
Nov 16, 2018 | 6.401 | 6.498 | 6.363 | 6.447 | 834,522 | +0.00(+0.00%) |
Nov 15, 2018 | 6.382 | 6.550 | 6.373 | 6.447 | 890,371 | +0.02(+0.29%) |
Nov 14, 2018 | 6.475 | 6.512 | 6.391 | 6.429 | 551,298 | -0.01(-0.14%) |
Nov 13, 2018 | 6.373 | 6.512 | 6.363 | 6.438 | 1,402,390 | +0.07(+1.17%) |
Nov 12, 2018 | 6.345 | 6.545 | 6.261 | 6.363 | 1,165,264 | +0.00(+0.00%) |
Nov 09, 2018 | 6.456 | 6.484 | 6.270 | 6.363 | 515,525 | -0.12(-1.87%) |
Nov 08, 2018 | 6.345 | 6.550 | 6.298 | 6.484 | 873,068 | +0.10(+1.61%) |
Nov 07, 2018 | 6.307 | 6.419 | 6.289 | 6.382 | 1,411,681 | +0.11(+1.78%) |
Nov 06, 2018 | 6.214 | 6.429 | 6.158 | 6.270 | 1,086,136 | +0.07(+1.20%) |
Nov 05, 2018 | 6.233 | 6.307 | 6.168 | 6.196 | 1,032,213 | -0.05(-0.75%) |
Nov 02, 2018 | 5.925 | 6.252 | 5.925 | 6.242 | 1,026,329 | +0.33(+5.51%) |
Nov 01, 2018 | 5.897 | 6.000 | 5.683 | 5.916 | 741,488 | +0.02(+0.32%) |
Oct 31, 2018 | 5.991 | 6.019 | 5.879 | 5.897 | 783,924 | -0.07(-1.09%) |
Oct 30, 2018 | 5.795 | 6.047 | 5.748 | 5.963 | 940,350 | +0.16(+2.73%) |
Oct 29, 2018 | 5.814 | 6.019 | 5.748 | 5.804 | 704,651 | -0.01(-0.16%) |
Oct 26, 2018 | 5.991 | 6.000 | 5.683 | 5.814 | 1,230,371 | -0.20(-3.26%) |
Oct 25, 2018 | 6.037 | 6.102 | 5.953 | 6.009 | 776,619 | -0.02(-0.31%) |
Oct 24, 2018 | 6.112 | 6.186 | 5.995 | 6.028 | 1,250,162 | -0.12(-1.97%) |
Oct 23, 2018 | 6.009 | 6.186 | 5.879 | 6.149 | 1,199,576 | +0.05(+0.76%) |
Oct 22, 2018 | 6.149 | 6.247 | 5.981 | 6.102 | 1,120,500 | -0.06(-0.91%) |
Oct 19, 2018 | 6.354 | 6.401 | 6.112 | 6.158 | 1,367,651 | -0.22(-3.50%) |
Oct 18, 2018 | 6.540 | 6.540 | 6.270 | 6.382 | 1,246,458 | -0.15(-2.28%) |
Oct 17, 2018 | 6.429 | 6.633 | 6.335 | 6.531 | 1,145,718 | +0.13(+2.04%) |
Oct 16, 2018 | 6.410 | 6.419 | 6.252 | 6.401 | 1,358,974 | -0.03(-0.43%) |
Oct 15, 2018 | 6.252 | 6.494 | 6.065 | 6.429 | 1,451,435 | +0.11(+1.77%) |
Oct 12, 2018 | 6.531 | 6.550 | 6.186 | 6.317 | 1,997,166 | -0.10(-1.60%) |
Oct 11, 2018 | 6.611 | 6.638 | 6.268 | 6.419 | 2,395,157 | -0.21(-3.16%) |
Oct 10, 2018 | 6.556 | 6.684 | 6.501 | 6.629 | 3,679,196 | +0.06(+0.97%) |
Oct 09, 2018 | 6.355 | 6.686 | 6.346 | 6.565 | 3,048,814 | +0.16(+2.56%) |
Oct 08, 2018 | 6.447 | 6.830 | 6.346 | 6.401 | 5,347,582 | +0.06(+1.01%) |
Oct 05, 2018 | 6.064 | 6.369 | 5.991 | 6.337 | 4,154,881 | +0.27(+4.51%) |
Oct 04, 2018 | 6.091 | 6.501 | 5.881 | 6.064 | 10,192,098 | +1.09(+21.79%) |
Oct 03, 2018 | 5.106 | 5.124 | 4.951 | 4.979 | 2,074,736 | -0.08(-1.62%) |
Oct 02, 2018 | 5.197 | 5.279 | 5.051 | 5.061 | 2,381,923 | -0.18(-3.48%) |
Oct 01, 2018 | 5.298 | 5.580 | 5.206 | 5.243 | 1,957,493 | -0.05(-0.86%) |
Sep 28, 2018 | 5.152 | 5.334 | 5.106 | 5.289 | 1,868,243 | +0.14(+2.65%) |
Sep 27, 2018 | 5.243 | 5.425 | 5.152 | 5.152 | 2,255,834 | +0.00(+0.00%) |
Sep 26, 2018 | 5.106 | 5.425 | 5.106 | 5.152 | 2,451,010 | +0.05(+0.89%) |
Sep 25, 2018 | 5.106 | 5.197 | 4.855 | 5.106 | 2,289,711 | +0.05(+0.90%) |
Sep 24, 2018 | 5.197 | 5.243 | 5.061 | 5.061 | 1,328,946 | -0.18(-3.48%) |
Sep 21, 2018 | 5.106 | 5.380 | 5.061 | 5.243 | 2,503,347 | +0.14(+2.68%) |
Sep 20, 2018 | 5.015 | 5.197 | 4.878 | 5.106 | 867,935 | +0.09(+1.82%) |
Sep 19, 2018 | 5.152 | 5.242 | 4.969 | 5.015 | 1,002,980 | -0.14(-2.65%) |
Sep 18, 2018 | 5.061 | 5.243 | 5.015 | 5.152 | 808,737 | +0.05(+0.89%) |
Sep 17, 2018 | 5.015 | 5.243 | 4.924 | 5.106 | 988,858 | +0.09(+1.82%) |
Sep 14, 2018 | 4.833 | 5.152 | 4.810 | 5.015 | 1,476,060 | +0.18(+3.77%) |
Sep 13, 2018 | 4.696 | 4.924 | 4.650 | 4.833 | 1,312,086 | +0.14(+2.91%) |
Sep 12, 2018 | 4.696 | 4.787 | 4.513 | 4.696 | 1,151,075 | +0.00(+0.00%) |
Sep 11, 2018 | 4.513 | 4.696 | 4.468 | 4.696 | 912,265 | +0.14(+3.00%) |
Sep 10, 2018 | 4.878 | 4.878 | 4.422 | 4.559 | 2,339,115 | -0.27(-5.66%) |
Sep 07, 2018 | 4.240 | 5.015 | 4.194 | 4.833 | 4,011,979 | +0.68(+16.48%) |
Sep 06, 2018 | 4.331 | 4.468 | 4.058 | 4.149 | 3,546,480 | -0.36(-8.08%) |
Sep 05, 2018 | 4.559 | 4.605 | 4.468 | 4.513 | 1,902,900 | -0.05(-1.00%) |
Sep 04, 2018 | 4.741 | 4.741 | 4.422 | 4.559 | 1,897,812 | -0.23(-4.76%) |
Aug 31, 2018 | 4.787 | 4.787 | 4.787 | 0 | +0.14(+2.94%) | |
Aug 30, 2018 | 4.833 | 4.924 | 4.579 | 4.650 | 1,105,639 | -0.23(-4.67%) |
Aug 29, 2018 | 4.833 | 4.924 | 4.650 | 4.878 | 937,417 | +0.05(+0.94%) |
Aug 28, 2018 | 5.015 | 5.061 | 4.787 | 4.833 | 992,783 | -0.18(-3.64%) |
Aug 27, 2018 | 5.015 | 5.061 | 4.878 | 5.015 | 702,430 | +0.05(+0.92%) |
Aug 24, 2018 | 5.197 | 5.243 | 4.901 | 4.969 | 1,123,139 | -0.27(-5.22%) |
Aug 23, 2018 | 5.243 | 5.243 | 5.129 | 5.243 | 547,289 | +0.05(+0.88%) |
Aug 22, 2018 | 5.380 | 5.425 | 5.152 | 5.197 | 858,433 | -0.23(-4.20%) |
Aug 21, 2018 | 5.425 | 5.471 | 5.334 | 5.425 | 502,354 | +0.00(+0.00%) |
Aug 20, 2018 | 5.471 | 5.517 | 5.380 | 5.425 | 529,080 | -0.05(-0.83%) |
Aug 17, 2018 | 5.653 | 5.653 | 5.403 | 5.471 | 712,751 | -0.18(-3.23%) |
Aug 16, 2018 | 5.790 | 5.790 | 5.608 | 5.653 | 888,090 | -0.09(-1.59%) |
Aug 15, 2018 | 5.699 | 5.790 | 5.653 | 5.744 | 644,737 | +0.00(+0.00%) |
Aug 14, 2018 | 5.653 | 5.744 | 5.608 | 5.744 | 776,815 | +0.14(+2.44%) |
Aug 13, 2018 | 5.608 | 5.608 | 5.517 | 5.608 | 519,899 | +0.05(+0.82%) |
Aug 10, 2018 | 5.471 | 5.608 | 5.471 | 5.562 | 756,180 | +0.05(+0.83%) |
Aug 09, 2018 | 5.425 | 5.562 | 5.380 | 5.517 | 601,031 | +0.09(+1.68%) |
Aug 08, 2018 | 5.380 | 5.471 | 5.289 | 5.425 | 356,873 | +0.05(+0.85%) |
Aug 07, 2018 | 5.380 | 5.425 | 5.289 | 5.380 | 623,093 | +0.00(+0.00%) |
Aug 06, 2018 | 5.334 | 5.421 | 5.243 | 5.380 | 630,403 | +0.00(+0.00%) |
Aug 03, 2018 | 5.517 | 5.562 | 5.106 | 5.380 | 3,009,588 | -0.14(-2.48%) |
Aug 02, 2018 | 5.425 | 5.539 | 5.390 | 5.517 | 390,807 | +0.05(+0.83%) |
Aug 01, 2018 | 5.562 | 5.562 | 5.425 | 5.471 | 915,100 | -0.09(-1.64%) |
Jul 31, 2018 | 5.517 | 5.562 | 5.425 | 5.562 | 825,526 | +0.05(+0.83%) |
Jul 30, 2018 | 5.425 | 5.562 | 5.379 | 5.517 | 805,133 | +0.09(+1.68%) |
Jul 27, 2018 | 5.425 | 5.471 | 5.334 | 5.425 | 1,583,428 | -0.05(-0.83%) |
Jul 26, 2018 | 5.380 | 5.539 | 5.311 | 5.471 | 1,276,216 | +0.09(+1.69%) |
Jul 25, 2018 | 5.289 | 5.471 | 5.197 | 5.380 | 1,209,980 | +0.09(+1.72%) |
Jul 24, 2018 | 5.197 | 5.289 | 5.083 | 5.289 | 1,486,060 | +0.14(+2.65%) |
Jul 23, 2018 | 4.969 | 5.197 | 4.878 | 5.152 | 2,217,013 | +0.14(+2.73%) |
Jul 20, 2018 | 5.015 | 5.061 | 4.924 | 5.015 | 695,733 | +0.00(+0.00%) |
Jul 19, 2018 | 4.969 | 5.152 | 4.947 | 5.015 | 808,334 | +0.00(+0.00%) |
Jul 18, 2018 | 4.969 | 5.061 | 4.833 | 5.015 | 1,520,857 | +0.05(+0.92%) |
Jul 17, 2018 | 4.924 | 5.152 | 4.855 | 4.969 | 1,392,449 | +0.09(+1.87%) |
Jul 16, 2018 | 4.969 | 4.969 | 4.741 | 4.878 | 779,815 | -0.05(-0.93%) |
Jul 13, 2018 | 4.924 | 5.015 | 4.833 | 4.924 | 1,487,335 | +0.00(+0.00%) |
Jul 12, 2018 | 4.833 | 4.969 | 4.650 | 4.924 | 1,401,842 | +0.14(+2.86%) |
Jul 11, 2018 | 4.878 | 4.893 | 4.741 | 4.787 | 817,447 | -0.09(-1.87%) |
Jul 10, 2018 | 4.969 | 5.061 | 4.833 | 4.878 | 1,171,209 | -0.14(-2.73%) |
Jul 09, 2018 | 4.833 | 4.992 | 4.833 | 5.015 | 1,484,060 | +0.23(+4.76%) |
Jul 06, 2018 | 5.334 | 5.425 | 4.741 | 4.787 | 2,714,264 | -0.59(-11.02%) |
Jul 05, 2018 | 5.334 | 5.425 | 5.243 | 5.380 | 1,658,531 | +0.05(+0.85%) |
Jul 03, 2018 | 5.334 | 5.334 | 5.334 | 0 | -0.22(-4.00%) | |
Jul 02, 2018 | 5.779 | 5.823 | 5.512 | 5.556 | 1,337,666 | -0.09(-1.57%) |
Jun 29, 2018 | 5.801 | 5.601 | 5.645 | 2,391,880 | -0.09(-1.55%) | |
Jun 28, 2018 | 5.423 | 5.852 | 5.245 | 5.734 | 2,226,923 | +0.36(+6.61%) |
Jun 27, 2018 | 5.512 | 5.556 | 5.334 | 5.379 | 997,693 | -0.13(-2.42%) |
Jun 26, 2018 | 5.512 | 5.601 | 5.468 | 5.512 | 1,016,453 | +0.00(+0.00%) |
Jun 25, 2018 | 5.734 | 5.734 | 5.423 | 5.512 | 1,268,681 | -0.22(-3.88%) |
Jun 22, 2018 | 5.601 | 6.001 | 5.556 | 5.734 | 2,082,343 | +0.22(+4.03%) |
Jun 21, 2018 | 5.334 | 5.601 | 5.201 | 5.512 | 1,866,145 | -0.22(-3.88%) |
Jun 20, 2018 | 5.734 | 5.823 | 5.556 | 5.734 | 1,570,146 | +0.04(+0.78%) |
Jun 19, 2018 | 5.556 | 5.734 | 5.468 | 5.690 | 1,188,158 | +0.13(+2.40%) |
Jun 18, 2018 | 5.423 | 5.556 | 5.423 | 5.556 | 500,661 | +0.09(+1.63%) |
Jun 15, 2018 | 5.468 | 5.290 | 5.468 | 1,251,647 | +0.18(+3.36%) | |
Jun 14, 2018 | 5.201 | 5.356 | 5.201 | 5.290 | 599,227 | +0.09(+1.71%) |
Jun 13, 2018 | 5.601 | 5.645 | 5.156 | 5.201 | 1,209,249 | -0.40(-7.14%) |
Jun 12, 2018 | 5.468 | 5.645 | 5.423 | 5.601 | 831,945 | +0.13(+2.44%) |
Jun 11, 2018 | 5.468 | 5.468 | 5.356 | 5.468 | 406,908 | +0.04(+0.82%) |
Jun 08, 2018 | 5.379 | 5.468 | 5.334 | 5.423 | 321,822 | +0.04(+0.83%) |
Jun 07, 2018 | 5.468 | 5.512 | 5.312 | 5.379 | 795,270 | -0.09(-1.63%) |
Jun 06, 2018 | 5.468 | 610,429 | +0.09(+1.65%) | |||
Jun 05, 2018 | 5.334 | 5.423 | 5.201 | 5.379 | 888,664 | -0.09(-1.63%) |
Jun 04, 2018 | 5.290 | 5.512 | 5.201 | 5.468 | 1,176,859 | +0.18(+3.36%) |
Jun 01, 2018 | 5.201 | 5.423 | 5.156 | 5.290 | 1,284,869 | +0.09(+1.71%) |
May 31, 2018 | 5.023 | 5.290 | 5.023 | 5.201 | 1,520,456 | +0.18(+3.54%) |
May 30, 2018 | 4.756 | 5.067 | 4.756 | 5.023 | 633,248 | +0.27(+5.61%) |
May 29, 2018 | 4.756 | 4.801 | 4.667 | 4.756 | 414,371 | +0.00(+0.00%) |
May 25, 2018 | 4.756 | 4.756 | 4.756 | 0 | -0.13(-2.73%) | |
May 24, 2018 | 4.845 | 4.934 | 4.756 | 4.890 | 452,823 | +0.09(+1.85%) |
May 23, 2018 | 4.623 | 4.890 | 4.623 | 4.801 | 521,369 | +0.18(+3.85%) |
May 22, 2018 | 4.667 | 4.756 | 4.623 | 4.623 | 474,732 | -0.09(-1.89%) |
May 21, 2018 | 4.667 | 4.845 | 4.645 | 4.712 | 595,326 | +0.04(+0.95%) |
May 18, 2018 | 4.623 | 4.756 | 4.578 | 4.667 | 735,488 | +0.04(+0.96%) |
May 17, 2018 | 4.578 | 4.667 | 4.534 | 4.623 | 706,640 | +0.00(+0.00%) |
May 16, 2018 | 4.623 | 4.667 | 4.534 | 4.623 | 605,562 | +0.04(+0.97%) |
May 15, 2018 | 4.578 | 4.667 | 4.534 | 4.578 | 548,784 | +0.00(+0.00%) |
May 14, 2018 | 4.578 | 4.623 | 4.506 | 4.578 | 670,487 | +0.04(+0.98%) |
May 11, 2018 | 4.623 | 4.667 | 4.490 | 4.534 | 562,236 | -0.13(-2.86%) |
May 10, 2018 | 4.623 | 4.667 | 4.534 | 4.667 | 499,449 | +0.09(+1.94%) |
May 09, 2018 | 4.578 | 4.667 | 4.490 | 4.578 | 806,377 | +0.00(+0.00%) |
May 08, 2018 | 4.890 | 4.934 | 4.534 | 4.578 | 1,124,755 | -0.31(-6.36%) |
May 07, 2018 | 4.979 | 5.023 | 4.867 | 4.890 | 441,555 | -0.09(-1.79%) |
May 04, 2018 | 4.801 | 5.023 | 4.712 | 4.979 | 383,598 | +0.13(+2.75%) |
May 03, 2018 | 4.890 | 4.934 | 4.801 | 4.845 | 572,873 | -0.09(-1.80%) |
May 02, 2018 | 4.890 | 4.979 | 4.845 | 4.934 | 506,004 | +0.04(+0.91%) |