Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.250 | 2.500 | 2.250 | 2.300 | 84,446 | -0.13(-5.35%) |
Apr 29, 2019 | 2.550 | 2.600 | 2.420 | 2.430 | 62,378 | -0.17(-6.54%) |
Apr 26, 2019 | 2.740 | 2.840 | 2.500 | 2.600 | 105,300 | -0.31(-10.59%) |
Apr 25, 2019 | 2.900 | 2.934 | 2.800 | 2.908 | 21,603 | -0.03(-0.89%) |
Apr 24, 2019 | 2.930 | 2.934 | 2.840 | 2.934 | 25,518 | -0.09(-2.85%) |
Apr 23, 2019 | 3.212 | 3.212 | 2.800 | 3.020 | 19,868 | -0.04(-1.31%) |
Apr 22, 2019 | 3.300 | 3.302 | 2.800 | 3.060 | 80,423 | -0.54(-15.00%) |
Apr 18, 2019 | 3.300 | 3.600 | 3.300 | 3.600 | 5,250 | +0.30(+9.09%) |
Apr 17, 2019 | 3.316 | 3.464 | 3.300 | 3.300 | 7,772 | -0.14(-4.07%) |
Apr 16, 2019 | 3.500 | 3.600 | 3.306 | 3.440 | 6,300 | -0.16(-4.44%) |
Apr 15, 2019 | 3.400 | 3.600 | 3.300 | 3.600 | 13,020 | +0.16(+4.59%) |
Apr 12, 2019 | 3.580 | 3.580 | 3.400 | 3.442 | 12,385 | -0.14(-3.85%) |
Apr 11, 2019 | 3.796 | 3.796 | 3.300 | 3.580 | 44,838 | +0.08(+2.29%) |
Apr 10, 2019 | 3.200 | 3.800 | 3.200 | 3.500 | 78,355 | +0.10(+2.94%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.300 | 3.400 | 87,082 | +0.00(+0.00%) |
Apr 08, 2019 | 3.800 | 4.200 | 3.200 | 3.400 | 351,678 | +0.60(+21.43%) |
Apr 05, 2019 | 2.628 | 2.898 | 2.628 | 2.800 | 10,575 | -0.10(-3.31%) |
Apr 04, 2019 | 2.690 | 2.900 | 2.636 | 2.896 | 4,612 | -0.10(-3.47%) |
Apr 03, 2019 | 2.900 | 3.000 | 2.704 | 3.000 | 7,954 | +0.20(+7.14%) |
Apr 02, 2019 | 2.600 | 2.800 | 2.500 | 2.800 | 8,987 | -0.04(-1.34%) |
Apr 01, 2019 | 2.760 | 2.840 | 2.600 | 2.838 | 8,311 | +0.08(+2.83%) |
Mar 29, 2019 | 2.600 | 2.800 | 2.580 | 2.760 | 16,180 | -0.10(-3.50%) |
Mar 28, 2019 | 2.776 | 2.880 | 2.700 | 2.860 | 12,727 | -0.04(-1.31%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.644 | 2.898 | 15,883 | -0.10(-3.40%) |
Mar 26, 2019 | 2.900 | 3.200 | 2.800 | 3.000 | 11,729 | +0.20(+7.14%) |
Mar 25, 2019 | 3.400 | 3.400 | 2.800 | 2.800 | 56,414 | +0.00(+0.00%) |
Mar 22, 2019 | 3.000 | 3.300 | 2.560 | 2.800 | 90,565 | +0.00(+0.00%) |
Mar 21, 2019 | 2.500 | 2.898 | 2.500 | 2.800 | 69,022 | +0.15(+5.82%) |
Mar 20, 2019 | 2.508 | 2.710 | 2.470 | 2.646 | 17,974 | +0.04(+1.69%) |
Mar 19, 2019 | 2.600 | 2.900 | 2.440 | 2.602 | 36,948 | +0.02(+0.85%) |
Mar 18, 2019 | 2.800 | 2.800 | 2.482 | 2.580 | 21,610 | -0.16(-5.84%) |
Mar 15, 2019 | 2.800 | 2.800 | 2.600 | 2.740 | 14,710 | +0.06(+2.24%) |
Mar 14, 2019 | 2.612 | 2.790 | 2.612 | 2.680 | 9,603 | +0.01(+0.37%) |
Mar 13, 2019 | 2.612 | 2.976 | 2.612 | 2.670 | 18,526 | -0.33(-11.00%) |
Mar 12, 2019 | 2.800 | 3.000 | 2.640 | 3.000 | 16,847 | +0.22(+7.76%) |
Mar 11, 2019 | 3.110 | 3.150 | 2.600 | 2.784 | 51,599 | -0.22(-7.20%) |
Mar 08, 2019 | 3.000 | 3.220 | 2.920 | 3.000 | 30,850 | -0.40(-11.76%) |
Mar 07, 2019 | 3.000 | 3.400 | 3.000 | 3.400 | 13,834 | +0.16(+4.94%) |
Mar 06, 2019 | 3.020 | 3.300 | 3.000 | 3.240 | 14,129 | -0.06(-1.82%) |
Mar 05, 2019 | 3.200 | 3.300 | 3.020 | 3.300 | 27,607 | -0.04(-1.20%) |
Mar 04, 2019 | 3.200 | 3.480 | 3.200 | 3.340 | 19,317 | -0.16(-4.57%) |
Mar 01, 2019 | 3.140 | 3.520 | 3.140 | 3.500 | 20,605 | +0.20(+6.06%) |
Feb 28, 2019 | 3.200 | 3.300 | 3.176 | 3.300 | 15,371 | -0.30(-8.33%) |
Feb 27, 2019 | 3.400 | 3.600 | 3.200 | 3.600 | 9,558 | +0.20(+5.88%) |
Feb 26, 2019 | 3.200 | 3.600 | 3.200 | 3.400 | 42,266 | +0.10(+2.97%) |
Feb 25, 2019 | 3.380 | 3.400 | 3.244 | 3.302 | 7,888 | -0.10(-2.88%) |
Feb 22, 2019 | 3.400 | 3.600 | 3.400 | 3.400 | 23,365 | +0.00(+0.00%) |
Feb 21, 2019 | 3.100 | 3.560 | 3.100 | 3.400 | 14,150 | +0.39(+13.11%) |
Feb 20, 2019 | 3.420 | 3.700 | 3.006 | 3.006 | 16,214 | -0.35(-10.32%) |
Feb 19, 2019 | 3.800 | 3.800 | 3.300 | 3.352 | 28,189 | -0.23(-6.37%) |
Feb 15, 2019 | 3.520 | 3.700 | 3.200 | 3.580 | 17,825 | -0.02(-0.56%) |
Feb 14, 2019 | 3.600 | 3.800 | 3.600 | 3.600 | 26,013 | +0.00(+0.00%) |
Feb 13, 2019 | 3.400 | 3.800 | 3.400 | 3.600 | 40,260 | +0.20(+5.88%) |
Feb 12, 2019 | 3.200 | 3.500 | 3.200 | 3.400 | 19,803 | +0.20(+6.25%) |
Feb 11, 2019 | 3.200 | 3.400 | 2.800 | 3.200 | 23,370 | +0.24(+8.11%) |
Feb 08, 2019 | 3.000 | 3.100 | 2.800 | 2.960 | 7,510 | -0.05(-1.53%) |
Feb 07, 2019 | 3.388 | 3.388 | 2.946 | 3.006 | 12,248 | -0.19(-6.06%) |
Feb 06, 2019 | 3.260 | 3.280 | 2.990 | 3.200 | 16,174 | +0.00(+0.13%) |
Feb 05, 2019 | 3.200 | 3.440 | 3.100 | 3.196 | 17,202 | +0.02(+0.57%) |
Feb 04, 2019 | 3.300 | 3.300 | 3.100 | 3.178 | 15,072 | +0.18(+5.93%) |
Feb 01, 2019 | 3.400 | 3.400 | 2.800 | 3.000 | 67,655 | -0.28(-8.42%) |
Jan 31, 2019 | 2.550 | 3.460 | 2.520 | 3.276 | 145,447 | +0.68(+26.29%) |
Jan 30, 2019 | 2.700 | 2.700 | 2.520 | 2.594 | 10,363 | -0.10(-3.64%) |
Jan 29, 2019 | 2.758 | 2.800 | 2.500 | 2.692 | 10,607 | +0.03(+1.05%) |
Jan 28, 2019 | 2.600 | 2.664 | 2.550 | 2.664 | 9,802 | +0.02(+0.91%) |
Jan 25, 2019 | 2.700 | 2.720 | 2.500 | 2.640 | 10,815 | +0.07(+2.88%) |
Jan 24, 2019 | 2.600 | 2.602 | 2.460 | 2.566 | 7,846 | +0.01(+0.31%) |
Jan 23, 2019 | 2.400 | 2.596 | 2.400 | 2.558 | 5,396 | +0.15(+6.14%) |
Jan 22, 2019 | 2.720 | 2.760 | 2.262 | 2.410 | 42,705 | -0.19(-7.31%) |
Jan 18, 2019 | 2.800 | 2.800 | 2.600 | 2.600 | 14,255 | +0.00(+0.00%) |
Jan 17, 2019 | 2.608 | 2.760 | 2.600 | 2.600 | 11,214 | -0.07(-2.69%) |
Jan 16, 2019 | 2.660 | 2.800 | 2.620 | 2.672 | 8,526 | -0.13(-4.57%) |
Jan 15, 2019 | 2.800 | 3.000 | 2.600 | 2.800 | 12,995 | +0.06(+2.26%) |
Jan 14, 2019 | 2.942 | 2.942 | 2.732 | 2.738 | 12,179 | -0.06(-2.21%) |
Jan 11, 2019 | 2.900 | 2.900 | 2.760 | 2.800 | 12,970 | +0.01(+0.36%) |
Jan 10, 2019 | 2.980 | 3.040 | 2.700 | 2.790 | 14,016 | -0.01(-0.50%) |
Jan 09, 2019 | 2.814 | 3.100 | 2.640 | 2.804 | 28,419 | +0.20(+7.85%) |
Jan 08, 2019 | 2.600 | 3.000 | 2.600 | 2.600 | 15,811 | -0.12(-4.48%) |
Jan 07, 2019 | 2.666 | 2.932 | 2.540 | 2.722 | 37,614 | +0.18(+7.17%) |
Jan 04, 2019 | 2.620 | 2.700 | 2.420 | 2.540 | 19,515 | +0.14(+5.83%) |
Jan 03, 2019 | 2.200 | 2.500 | 2.200 | 2.400 | 17,442 | +0.11(+4.62%) |
Jan 02, 2019 | 2.162 | 2.400 | 2.162 | 2.294 | 17,662 | +0.29(+14.70%) |
Dec 31, 2018 | 2.400 | 2.800 | 2.000 | 2.000 | 239,155 | -0.40(-16.67%) |
Dec 28, 2018 | 2.400 | 2.400 | 2.200 | 2.400 | 21,850 | +0.00(+0.00%) |
Dec 27, 2018 | 2.600 | 2.600 | 2.000 | 2.400 | 46,380 | -0.20(-7.69%) |
Dec 26, 2018 | 2.200 | 2.800 | 2.200 | 2.600 | 25,143 | +0.40(+18.18%) |
Dec 24, 2018 | 2.200 | 2.400 | 2.200 | 2.200 | 18,990 | +0.00(+0.00%) |
Dec 21, 2018 | 2.200 | 2.600 | 2.200 | 2.200 | 38,640 | -0.20(-8.33%) |
Dec 20, 2018 | 2.600 | 2.600 | 2.400 | 2.400 | 34,844 | -0.10(-4.00%) |
Dec 19, 2018 | 2.622 | 2.792 | 2.400 | 2.500 | 50,713 | -0.10(-3.85%) |
Dec 18, 2018 | 2.620 | 2.800 | 2.600 | 2.600 | 18,496 | -0.19(-6.74%) |
Dec 17, 2018 | 2.800 | 2.932 | 2.700 | 2.788 | 48,226 | +0.03(+1.01%) |
Dec 14, 2018 | 2.800 | 2.900 | 2.700 | 2.760 | 31,405 | +0.04(+1.47%) |
Dec 13, 2018 | 2.682 | 2.890 | 2.670 | 2.720 | 32,361 | +0.02(+0.67%) |
Dec 12, 2018 | 2.638 | 2.910 | 2.600 | 2.702 | 34,368 | -0.08(-2.95%) |
Dec 11, 2018 | 2.900 | 2.914 | 2.600 | 2.784 | 33,778 | -0.11(-3.67%) |
Dec 10, 2018 | 2.950 | 3.076 | 2.706 | 2.890 | 53,201 | -0.07(-2.36%) |
Dec 07, 2018 | 3.300 | 3.600 | 2.900 | 2.960 | 81,250 | -0.08(-2.76%) |
Dec 06, 2018 | 3.700 | 3.700 | 2.600 | 3.044 | 145,080 | -0.66(-17.73%) |
Dec 04, 2018 | 3.900 | 4.000 | 3.700 | 3.700 | 22,785 | -0.30(-7.50%) |
Dec 03, 2018 | 3.800 | 4.200 | 3.800 | 4.000 | 8,833 | +0.20(+5.26%) |
Nov 30, 2018 | 4.400 | 4.400 | 3.800 | 3.800 | 37,880 | -0.31(-7.63%) |
Nov 29, 2018 | 3.880 | 4.148 | 3.880 | 4.114 | 9,879 | +0.21(+5.49%) |
Nov 28, 2018 | 3.960 | 4.200 | 3.800 | 3.900 | 14,844 | -0.11(-2.79%) |
Nov 27, 2018 | 4.200 | 4.340 | 3.810 | 4.012 | 31,493 | -0.19(-4.48%) |
Nov 26, 2018 | 4.000 | 4.400 | 4.000 | 4.200 | 11,506 | +0.10(+2.44%) |
Nov 23, 2018 | 3.740 | 4.100 | 3.740 | 4.100 | 4,005 | +0.19(+4.91%) |
Nov 21, 2018 | 3.908 | 3.908 | 3.908 | 0 | +0.15(+3.94%) | |
Nov 20, 2018 | 3.918 | 3.918 | 3.670 | 3.760 | 6,754 | -0.04(-1.05%) |
Nov 19, 2018 | 4.000 | 4.000 | 3.800 | 3.800 | 22,332 | -0.20(-5.00%) |
Nov 16, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 6,285 | -0.09(-2.10%) |
Nov 15, 2018 | 4.000 | 4.202 | 4.000 | 4.086 | 5,187 | +0.03(+0.64%) |
Nov 14, 2018 | 4.168 | 4.400 | 4.000 | 4.060 | 11,425 | -0.14(-3.33%) |
Nov 13, 2018 | 4.000 | 4.200 | 4.000 | 4.200 | 12,769 | +0.09(+2.14%) |
Nov 12, 2018 | 4.498 | 4.498 | 4.102 | 4.112 | 11,121 | -0.29(-6.55%) |
Nov 09, 2018 | 4.600 | 4.600 | 4.400 | 4.400 | 11,775 | +0.00(+0.00%) |
Nov 08, 2018 | 4.800 | 5.000 | 3.600 | 4.400 | 59,154 | -0.60(-12.00%) |
Nov 07, 2018 | 5.000 | 5.200 | 4.800 | 5.000 | 14,129 | +0.20(+4.12%) |
Nov 06, 2018 | 4.664 | 5.200 | 4.602 | 4.802 | 11,890 | +0.14(+3.00%) |
Nov 05, 2018 | 4.780 | 4.954 | 4.282 | 4.662 | 19,648 | -0.14(-2.87%) |
Nov 02, 2018 | 5.200 | 5.400 | 4.800 | 4.800 | 30,005 | -0.10(-2.04%) |
Nov 01, 2018 | 4.948 | 5.000 | 4.500 | 4.900 | 15,927 | +0.50(+11.36%) |
Oct 31, 2018 | 4.200 | 4.600 | 4.200 | 4.400 | 20,381 | +0.30(+7.21%) |
Oct 30, 2018 | 4.400 | 4.400 | 4.000 | 4.104 | 5,456 | +0.10(+2.55%) |
Oct 29, 2018 | 4.400 | 4.414 | 4.000 | 4.002 | 13,926 | -0.40(-9.05%) |
Oct 26, 2018 | 4.400 | 4.600 | 4.200 | 4.400 | 8,785 | +0.10(+2.33%) |
Oct 25, 2018 | 4.700 | 4.800 | 4.300 | 4.300 | 36,662 | -0.48(-10.12%) |
Oct 24, 2018 | 4.840 | 5.024 | 4.700 | 4.784 | 26,523 | -0.34(-6.56%) |
Oct 23, 2018 | 5.000 | 5.176 | 4.802 | 5.120 | 23,478 | -0.08(-1.54%) |
Oct 22, 2018 | 5.600 | 5.600 | 5.000 | 5.200 | 31,746 | -0.30(-5.45%) |
Oct 19, 2018 | 6.040 | 6.400 | 5.400 | 5.500 | 44,010 | -0.54(-8.97%) |
Oct 18, 2018 | 5.800 | 6.368 | 5.620 | 6.042 | 40,812 | +0.20(+3.35%) |
Oct 17, 2018 | 6.200 | 6.698 | 5.600 | 5.846 | 43,088 | -0.77(-11.69%) |
Oct 16, 2018 | 7.000 | 7.388 | 6.400 | 6.620 | 88,870 | -0.18(-2.65%) |
Oct 15, 2018 | 5.800 | 7.000 | 5.200 | 6.800 | 138,257 | +1.10(+19.30%) |
Oct 12, 2018 | 5.400 | 6.000 | 5.200 | 5.700 | 35,215 | +0.50(+9.62%) |
Oct 11, 2018 | 5.200 | 5.400 | 5.000 | 5.200 | 7,135 | -0.09(-1.66%) |
Oct 10, 2018 | 5.084 | 5.400 | 4.700 | 5.288 | 14,343 | +0.17(+3.24%) |
Oct 09, 2018 | 5.048 | 5.400 | 4.800 | 5.122 | 19,164 | -0.21(-3.87%) |
Oct 08, 2018 | 5.298 | 5.486 | 5.000 | 5.328 | 16,101 | -0.27(-4.86%) |
Oct 05, 2018 | 6.000 | 6.000 | 5.400 | 5.600 | 15,820 | +0.20(+3.70%) |
Oct 04, 2018 | 5.000 | 5.898 | 4.864 | 5.400 | 19,095 | +0.40(+8.00%) |
Oct 03, 2018 | 4.800 | 5.000 | 4.590 | 5.000 | 14,267 | +0.31(+6.61%) |
Oct 02, 2018 | 4.800 | 4.820 | 4.522 | 4.690 | 11,082 | -0.01(-0.21%) |
Oct 01, 2018 | 4.600 | 5.000 | 4.500 | 4.700 | 7,090 | +0.10(+2.17%) |
Sep 28, 2018 | 4.600 | 5.000 | 4.600 | 4.600 | 16,060 | -0.13(-2.83%) |
Sep 27, 2018 | 4.634 | 4.840 | 4.600 | 4.734 | 6,759 | -0.07(-1.37%) |
Sep 26, 2018 | 4.840 | 4.840 | 4.600 | 4.800 | 9,569 | -0.04(-0.83%) |
Sep 25, 2018 | 5.000 | 5.096 | 4.600 | 4.840 | 11,465 | -0.13(-2.58%) |
Sep 24, 2018 | 5.400 | 5.600 | 4.840 | 4.968 | 18,181 | -0.23(-4.46%) |
Sep 21, 2018 | 5.200 | 5.200 | 4.800 | 5.200 | 26,515 | +0.12(+2.36%) |
Sep 20, 2018 | 4.980 | 5.220 | 4.602 | 5.080 | 35,566 | +0.48(+10.39%) |
Sep 19, 2018 | 6.300 | 6.876 | 4.600 | 4.602 | 139,470 | -1.18(-20.35%) |
Sep 18, 2018 | 4.180 | 5.800 | 4.000 | 5.778 | 178,501 | +2.18(+60.50%) |
Sep 17, 2018 | 3.600 | 4.000 | 3.600 | 3.600 | 17,195 | +0.00(+0.00%) |
Sep 14, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 9,435 | -0.00(-0.06%) |
Sep 13, 2018 | 3.960 | 3.960 | 3.400 | 3.602 | 16,529 | -0.30(-7.59%) |
Sep 12, 2018 | 3.500 | 4.400 | 3.458 | 3.898 | 60,728 | +0.60(+18.34%) |
Sep 11, 2018 | 3.500 | 3.500 | 3.294 | 3.294 | 13,689 | -0.10(-2.95%) |
Sep 10, 2018 | 3.500 | 3.500 | 3.330 | 3.394 | 8,856 | -0.11(-3.03%) |
Sep 07, 2018 | 3.440 | 3.500 | 3.380 | 3.500 | 9,745 | +0.03(+0.81%) |
Sep 06, 2018 | 3.312 | 3.520 | 3.302 | 3.472 | 7,325 | +0.16(+4.83%) |
Sep 05, 2018 | 3.312 | 3.434 | 3.302 | 3.312 | 5,235 | -0.07(-2.07%) |
Sep 04, 2018 | 3.474 | 3.556 | 3.300 | 3.382 | 9,944 | -0.14(-3.87%) |
Aug 31, 2018 | 3.518 | 3.518 | 3.518 | 0 | -0.08(-2.17%) | |
Aug 30, 2018 | 3.450 | 3.600 | 3.358 | 3.596 | 6,685 | +0.12(+3.33%) |
Aug 29, 2018 | 3.320 | 3.480 | 3.320 | 3.480 | 5,979 | +0.11(+3.26%) |
Aug 28, 2018 | 3.602 | 3.796 | 3.300 | 3.370 | 19,004 | -0.27(-7.37%) |
Aug 27, 2018 | 3.680 | 3.798 | 3.600 | 3.638 | 10,067 | +0.04(+1.06%) |
Aug 24, 2018 | 3.600 | 3.800 | 3.400 | 3.600 | 11,535 | +0.00(+0.06%) |
Aug 23, 2018 | 3.496 | 3.686 | 3.408 | 3.598 | 15,708 | +0.21(+6.26%) |
Aug 22, 2018 | 3.530 | 3.800 | 3.300 | 3.386 | 38,097 | -0.21(-5.94%) |
Aug 21, 2018 | 3.400 | 3.800 | 3.200 | 3.600 | 20,844 | +0.18(+5.14%) |
Aug 20, 2018 | 3.668 | 3.800 | 3.242 | 3.424 | 49,243 | -0.18(-4.89%) |
Aug 17, 2018 | 3.000 | 4.400 | 3.000 | 3.600 | 115,595 | +0.80(+28.48%) |
Aug 16, 2018 | 2.720 | 2.930 | 2.500 | 2.802 | 77,867 | +0.07(+2.71%) |
Aug 15, 2018 | 3.000 | 3.004 | 2.610 | 2.728 | 13,711 | -0.26(-8.64%) |
Aug 14, 2018 | 2.802 | 3.000 | 2.784 | 2.986 | 22,285 | +0.21(+7.41%) |
Aug 13, 2018 | 3.002 | 3.014 | 2.622 | 2.780 | 39,540 | -0.08(-2.80%) |
Aug 10, 2018 | 3.060 | 3.300 | 2.840 | 2.860 | 19,670 | -0.18(-5.98%) |
Aug 09, 2018 | 3.100 | 3.380 | 3.000 | 3.042 | 9,574 | -0.06(-2.00%) |
Aug 08, 2018 | 3.200 | 3.322 | 3.006 | 3.104 | 10,835 | -0.16(-4.79%) |
Aug 07, 2018 | 3.100 | 3.400 | 3.100 | 3.260 | 8,926 | +0.13(+4.15%) |
Aug 06, 2018 | 3.034 | 3.200 | 3.004 | 3.130 | 9,059 | -0.07(-2.19%) |
Aug 03, 2018 | 3.200 | 3.400 | 3.200 | 3.200 | 15,490 | +0.06(+1.91%) |
Aug 02, 2018 | 3.162 | 3.398 | 3.002 | 3.140 | 15,439 | -0.02(-0.70%) |
Aug 01, 2018 | 3.100 | 3.300 | 3.000 | 3.162 | 23,413 | +0.08(+2.66%) |
Jul 31, 2018 | 3.200 | 3.340 | 3.010 | 3.080 | 43,049 | -0.16(-5.00%) |
Jul 30, 2018 | 3.302 | 3.500 | 3.242 | 3.242 | 13,310 | -0.06(-1.76%) |
Jul 27, 2018 | 3.300 | 3.400 | 3.200 | 3.300 | 24,920 | -0.08(-2.37%) |
Jul 26, 2018 | 3.810 | 3.832 | 3.200 | 3.380 | 37,204 | -0.42(-11.05%) |
Jul 25, 2018 | 3.866 | 4.078 | 3.500 | 3.800 | 41,886 | -0.07(-1.71%) |
Jul 24, 2018 | 4.008 | 4.162 | 3.720 | 3.866 | 35,986 | -0.26(-6.26%) |
Jul 23, 2018 | 4.200 | 4.330 | 3.940 | 4.124 | 8,515 | -0.09(-2.18%) |
Jul 20, 2018 | 4.202 | 4.394 | 4.200 | 4.216 | 9,285 | +0.02(+0.38%) |
Jul 19, 2018 | 4.200 | 4.400 | 4.200 | 4.200 | 17,296 | -0.16(-3.63%) |
Jul 18, 2018 | 4.200 | 4.358 | 4.160 | 4.358 | 5,767 | +0.10(+2.25%) |
Jul 17, 2018 | 4.004 | 4.398 | 4.000 | 4.262 | 14,540 | +0.24(+6.01%) |
Jul 16, 2018 | 4.300 | 4.300 | 4.002 | 4.020 | 11,402 | -0.18(-4.28%) |
Jul 13, 2018 | 4.000 | 4.400 | 4.000 | 4.200 | 6,983 | +0.14(+3.40%) |
Jul 12, 2018 | 4.240 | 4.400 | 4.000 | 4.062 | 21,646 | -0.16(-3.84%) |
Jul 11, 2018 | 4.210 | 4.380 | 4.200 | 4.224 | 9,845 | +0.01(+0.33%) |
Jul 10, 2018 | 4.200 | 4.358 | 4.180 | 4.210 | 8,326 | -0.09(-2.09%) |
Jul 09, 2018 | 4.400 | 4.464 | 4.200 | 4.300 | 6,638 | +0.11(+2.53%) |
Jul 06, 2018 | 4.180 | 4.362 | 4.180 | 4.194 | 11,127 | +0.01(+0.29%) |
Jul 05, 2018 | 4.440 | 4.450 | 4.182 | 4.182 | 12,344 | -0.22(-4.95%) |
Jul 03, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.420 | 4.484 | 4.400 | 4.400 | 2,370 | -0.17(-3.68%) |
Jun 29, 2018 | 4.402 | 4.570 | 4.380 | 4.568 | 3,428 | +0.17(+3.82%) |
Jun 28, 2018 | 4.420 | 4.498 | 4.322 | 4.400 | 4,388 | -0.02(-0.36%) |
Jun 27, 2018 | 4.362 | 4.480 | 4.362 | 4.416 | 2,164 | -0.13(-2.77%) |
Jun 26, 2018 | 4.400 | 4.570 | 4.362 | 4.542 | 5,265 | -0.03(-0.61%) |
Jun 25, 2018 | 4.570 | 4.570 | 4.320 | 4.570 | 4,272 | +0.00(+0.00%) |
Jun 22, 2018 | 4.776 | 4.780 | 4.570 | 4.570 | 5,510 | -0.20(-4.29%) |
Jun 21, 2018 | 4.680 | 4.800 | 4.680 | 4.775 | 1,560 | +0.09(+1.98%) |
Jun 20, 2018 | 4.780 | 4.780 | 4.660 | 4.682 | 3,478 | +0.11(+2.50%) |
Jun 19, 2018 | 4.800 | 4.838 | 4.568 | 4.568 | 9,887 | -0.17(-3.51%) |
Jun 18, 2018 | 4.664 | 4.860 | 4.600 | 4.734 | 19,094 | +0.50(+11.76%) |
Jun 15, 2018 | 4.878 | 4.236 | 4.236 | 5,533 | -0.38(-8.31%) | |
Jun 14, 2018 | 4.620 | 4.900 | 4.620 | 4.620 | 2,215 | -0.08(-1.70%) |
Jun 13, 2018 | 4.960 | 4.960 | 4.604 | 4.700 | 6,299 | -0.23(-4.67%) |
Jun 12, 2018 | 5.000 | 5.000 | 4.802 | 4.930 | 3,520 | +0.13(+2.71%) |
Jun 11, 2018 | 4.820 | 5.148 | 4.800 | 4.800 | 5,615 | +0.00(+0.00%) |
Jun 08, 2018 | 4.788 | 5.150 | 4.788 | 4.800 | 9,520 | +0.13(+2.74%) |
Jun 07, 2018 | 4.802 | 5.150 | 4.660 | 4.672 | 8,726 | +0.18(+4.10%) |
Jun 06, 2018 | 4.488 | 4.488 | 14,480 | -0.16(-3.36%) | ||
Jun 05, 2018 | 4.332 | 4.644 | 4.330 | 4.644 | 13,882 | +0.44(+10.47%) |
Jun 04, 2018 | 4.570 | 4.600 | 4.200 | 4.204 | 26,783 | -0.33(-7.28%) |
Jun 01, 2018 | 4.644 | 4.644 | 4.320 | 4.534 | 5,657 | +0.09(+2.12%) |
May 31, 2018 | 4.520 | 4.640 | 4.356 | 4.440 | 5,574 | +0.02(+0.41%) |
May 30, 2018 | 4.560 | 4.614 | 4.422 | 4.422 | 14,196 | -0.16(-3.45%) |
May 29, 2018 | 4.860 | 4.860 | 4.560 | 4.580 | 30,059 | -0.30(-6.15%) |
May 25, 2018 | 4.880 | 4.880 | 4.880 | 0 | -0.10(-1.93%) | |
May 24, 2018 | 4.790 | 5.000 | 4.760 | 4.976 | 10,752 | +0.19(+3.88%) |
May 23, 2018 | 4.704 | 4.900 | 4.700 | 4.790 | 10,887 | +0.09(+1.83%) |
May 22, 2018 | 4.604 | 4.896 | 4.604 | 4.704 | 5,874 | -0.07(-1.42%) |
May 21, 2018 | 4.600 | 4.886 | 4.600 | 4.772 | 8,263 | -0.03(-0.58%) |
May 18, 2018 | 4.542 | 4.900 | 4.500 | 4.800 | 12,051 | +0.10(+2.13%) |
May 17, 2018 | 4.808 | 4.818 | 4.602 | 4.700 | 8,398 | +0.00(+0.00%) |
May 16, 2018 | 4.410 | 4.900 | 4.410 | 4.700 | 15,288 | +0.20(+4.40%) |
May 15, 2018 | 4.546 | 4.700 | 4.500 | 4.502 | 13,114 | -0.04(-0.97%) |
May 14, 2018 | 4.642 | 4.870 | 4.500 | 4.546 | 10,404 | -0.09(-2.03%) |
May 11, 2018 | 4.222 | 4.720 | 4.206 | 4.640 | 17,196 | +0.18(+4.04%) |
May 10, 2018 | 5.000 | 5.000 | 4.204 | 4.460 | 81,943 | -0.54(-10.80%) |
May 09, 2018 | 5.300 | 5.358 | 4.804 | 5.000 | 29,258 | -0.30(-5.66%) |
May 08, 2018 | 5.350 | 5.480 | 5.160 | 5.300 | 11,706 | -0.18(-3.25%) |
May 07, 2018 | 5.400 | 5.530 | 5.200 | 5.478 | 7,759 | +0.07(+1.33%) |
May 04, 2018 | 5.040 | 5.460 | 5.040 | 5.406 | 5,874 | +0.01(+0.11%) |
May 03, 2018 | 5.400 | 5.500 | 5.202 | 5.400 | 11,554 | +0.01(+0.11%) |
May 02, 2018 | 5.400 | 5.600 | 5.200 | 5.394 | 30,007 | -0.11(-1.93%) |