Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.530 | 4.530 | 4.160 | 4.280 | 521,309 | -0.20(-4.46%) |
Apr 29, 2019 | 4.910 | 4.910 | 4.400 | 4.480 | 594,341 | -0.40(-8.20%) |
Apr 26, 2019 | 4.750 | 4.980 | 4.650 | 4.880 | 484,700 | +0.13(+2.74%) |
Apr 25, 2019 | 4.760 | 4.950 | 4.660 | 4.750 | 425,908 | -0.03(-0.63%) |
Apr 24, 2019 | 4.650 | 4.890 | 4.400 | 4.780 | 1,049,894 | +0.16(+3.46%) |
Apr 23, 2019 | 4.190 | 4.710 | 4.100 | 4.620 | 674,188 | +0.46(+11.06%) |
Apr 22, 2019 | 4.300 | 4.386 | 4.110 | 4.160 | 328,936 | -0.14(-3.26%) |
Apr 18, 2019 | 4.440 | 4.469 | 4.230 | 4.300 | 293,500 | -0.08(-1.83%) |
Apr 17, 2019 | 4.360 | 4.520 | 3.920 | 4.380 | 949,712 | +0.04(+0.92%) |
Apr 16, 2019 | 4.520 | 4.530 | 4.300 | 4.340 | 437,897 | -0.19(-4.19%) |
Apr 15, 2019 | 4.630 | 4.680 | 4.260 | 4.530 | 536,458 | -0.12(-2.58%) |
Apr 12, 2019 | 4.790 | 4.820 | 4.500 | 4.650 | 472,200 | -0.10(-2.11%) |
Apr 11, 2019 | 4.960 | 4.996 | 4.660 | 4.750 | 296,305 | -0.25(-5.00%) |
Apr 10, 2019 | 4.900 | 5.000 | 4.740 | 5.000 | 457,386 | +0.17(+3.52%) |
Apr 09, 2019 | 4.890 | 4.940 | 4.760 | 4.830 | 671,020 | +0.14(+2.99%) |
Apr 08, 2019 | 4.790 | 4.820 | 4.680 | 4.690 | 171,301 | -0.08(-1.68%) |
Apr 05, 2019 | 4.730 | 4.900 | 4.660 | 4.770 | 170,800 | +0.04(+0.85%) |
Apr 04, 2019 | 4.710 | 4.830 | 4.640 | 4.730 | 184,254 | +0.04(+0.85%) |
Apr 03, 2019 | 5.030 | 5.070 | 4.620 | 4.690 | 414,679 | -0.26(-5.25%) |
Apr 02, 2019 | 5.000 | 5.160 | 4.910 | 4.950 | 269,280 | -0.05(-1.00%) |
Apr 01, 2019 | 5.160 | 5.160 | 4.950 | 5.000 | 241,431 | -0.11(-2.15%) |
Mar 29, 2019 | 4.810 | 5.190 | 4.670 | 5.110 | 501,400 | +0.30(+6.24%) |
Mar 28, 2019 | 4.650 | 4.830 | 4.600 | 4.810 | 161,250 | +0.16(+3.44%) |
Mar 27, 2019 | 4.650 | 4.670 | 4.410 | 4.650 | 245,522 | +0.02(+0.43%) |
Mar 26, 2019 | 4.730 | 4.820 | 4.520 | 4.630 | 250,057 | -0.10(-2.11%) |
Mar 25, 2019 | 4.670 | 4.760 | 4.510 | 4.730 | 328,863 | +0.17(+3.73%) |
Mar 22, 2019 | 4.900 | 5.165 | 4.560 | 4.560 | 1,494,300 | -0.32(-6.56%) |
Mar 21, 2019 | 4.930 | 5.030 | 4.760 | 4.880 | 311,414 | -0.10(-2.01%) |
Mar 20, 2019 | 4.960 | 5.110 | 4.870 | 4.980 | 198,397 | -0.02(-0.40%) |
Mar 19, 2019 | 5.080 | 5.180 | 4.910 | 5.000 | 389,759 | -0.04(-0.79%) |
Mar 18, 2019 | 4.710 | 5.200 | 4.710 | 5.040 | 423,655 | +0.34(+7.23%) |
Mar 15, 2019 | 4.680 | 4.750 | 4.550 | 4.700 | 197,000 | +0.02(+0.43%) |
Mar 14, 2019 | 4.390 | 4.720 | 4.240 | 4.680 | 301,624 | +0.25(+5.64%) |
Mar 13, 2019 | 4.480 | 4.520 | 4.142 | 4.430 | 639,800 | -0.02(-0.45%) |
Mar 12, 2019 | 4.880 | 4.880 | 4.420 | 4.450 | 308,595 | -0.12(-2.63%) |
Mar 11, 2019 | 4.730 | 4.780 | 4.560 | 4.570 | 224,871 | -0.16(-3.38%) |
Mar 08, 2019 | 4.860 | 4.930 | 4.680 | 4.730 | 230,300 | -0.20(-4.06%) |
Mar 07, 2019 | 4.850 | 5.040 | 4.670 | 4.930 | 290,693 | -0.03(-0.60%) |
Mar 06, 2019 | 4.750 | 4.960 | 4.270 | 4.960 | 814,803 | -0.01(-0.20%) |
Mar 05, 2019 | 5.220 | 5.240 | 4.850 | 4.970 | 654,939 | -0.28(-5.33%) |
Mar 04, 2019 | 5.300 | 5.420 | 5.000 | 5.250 | 380,312 | -0.06(-1.13%) |
Mar 01, 2019 | 5.220 | 5.400 | 5.110 | 5.310 | 238,400 | +0.10(+1.92%) |
Feb 28, 2019 | 5.170 | 5.320 | 5.020 | 5.210 | 209,662 | +0.02(+0.39%) |
Feb 27, 2019 | 5.400 | 5.500 | 5.140 | 5.190 | 313,321 | -0.24(-4.42%) |
Feb 26, 2019 | 5.580 | 5.649 | 5.210 | 5.430 | 417,130 | -0.19(-3.38%) |
Feb 25, 2019 | 5.650 | 5.960 | 5.550 | 5.620 | 433,069 | -0.01(-0.18%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.400 | 5.630 | 594,100 | -0.39(-6.48%) |
Feb 21, 2019 | 6.000 | 6.060 | 5.510 | 6.020 | 775,748 | +0.05(+0.84%) |
Feb 20, 2019 | 5.210 | 6.000 | 5.210 | 5.970 | 1,195,626 | +0.77(+14.81%) |
Feb 19, 2019 | 5.250 | 5.330 | 5.029 | 5.200 | 372,149 | +0.08(+1.56%) |
Feb 15, 2019 | 5.000 | 5.120 | 4.830 | 5.120 | 613,500 | +0.15(+3.02%) |
Feb 14, 2019 | 4.650 | 5.000 | 4.550 | 4.970 | 524,146 | +0.36(+7.81%) |
Feb 13, 2019 | 4.780 | 4.830 | 4.460 | 4.610 | 370,316 | +0.15(+3.36%) |
Feb 12, 2019 | 4.190 | 4.480 | 4.150 | 4.460 | 193,420 | +0.32(+7.73%) |
Feb 11, 2019 | 4.300 | 4.300 | 4.050 | 4.140 | 409,794 | -0.16(-3.72%) |
Feb 08, 2019 | 4.460 | 4.540 | 4.150 | 4.300 | 320,600 | -0.21(-4.66%) |
Feb 07, 2019 | 4.680 | 4.680 | 4.380 | 4.510 | 279,430 | -0.22(-4.65%) |
Feb 06, 2019 | 4.710 | 4.790 | 4.610 | 4.730 | 174,786 | -0.03(-0.63%) |
Feb 05, 2019 | 4.750 | 4.830 | 4.580 | 4.760 | 166,619 | -0.01(-0.21%) |
Feb 04, 2019 | 4.880 | 4.900 | 4.770 | 4.770 | 150,836 | -0.05(-1.04%) |
Feb 01, 2019 | 4.880 | 4.940 | 4.800 | 4.820 | 196,800 | -0.02(-0.41%) |
Jan 31, 2019 | 4.980 | 5.040 | 4.830 | 4.840 | 428,638 | -0.08(-1.63%) |
Jan 30, 2019 | 5.000 | 5.000 | 4.820 | 4.920 | 142,007 | -0.07(-1.40%) |
Jan 29, 2019 | 4.770 | 5.020 | 4.750 | 4.990 | 425,507 | +0.20(+4.18%) |
Jan 28, 2019 | 4.810 | 4.860 | 4.700 | 4.790 | 182,159 | -0.05(-1.03%) |
Jan 25, 2019 | 4.700 | 4.890 | 4.530 | 4.840 | 378,800 | +0.29(+6.37%) |
Jan 24, 2019 | 4.570 | 4.720 | 4.500 | 4.550 | 121,443 | -0.02(-0.44%) |
Jan 23, 2019 | 4.660 | 4.840 | 4.500 | 4.570 | 170,567 | -0.06(-1.30%) |
Jan 22, 2019 | 4.800 | 4.800 | 4.580 | 4.630 | 133,827 | -0.12(-2.53%) |
Jan 18, 2019 | 4.800 | 4.800 | 4.500 | 4.750 | 158,600 | +0.01(+0.21%) |
Jan 17, 2019 | 4.720 | 4.950 | 4.650 | 4.740 | 234,339 | +0.02(+0.42%) |
Jan 16, 2019 | 4.650 | 4.960 | 4.630 | 4.720 | 222,833 | +0.14(+3.06%) |
Jan 15, 2019 | 4.510 | 4.650 | 4.470 | 4.580 | 198,694 | +0.11(+2.46%) |
Jan 14, 2019 | 4.460 | 4.730 | 4.460 | 4.470 | 170,155 | -0.06(-1.32%) |
Jan 11, 2019 | 4.460 | 4.610 | 4.400 | 4.530 | 91,800 | +0.03(+0.67%) |
Jan 10, 2019 | 4.530 | 4.550 | 4.340 | 4.500 | 224,131 | -0.08(-1.75%) |
Jan 09, 2019 | 4.710 | 4.720 | 4.460 | 4.580 | 191,368 | -0.10(-2.14%) |
Jan 08, 2019 | 4.660 | 4.780 | 4.500 | 4.680 | 265,775 | +0.09(+1.96%) |
Jan 07, 2019 | 4.100 | 4.620 | 4.024 | 4.590 | 419,566 | +0.54(+13.33%) |
Jan 04, 2019 | 3.920 | 4.270 | 3.810 | 4.050 | 282,100 | +0.18(+4.65%) |
Jan 03, 2019 | 3.900 | 3.972 | 3.670 | 3.870 | 175,891 | +0.01(+0.26%) |
Jan 02, 2019 | 3.440 | 3.870 | 3.440 | 3.860 | 293,127 | +0.43(+12.54%) |
Dec 31, 2018 | 3.800 | 3.950 | 3.360 | 3.430 | 608,900 | -0.34(-9.02%) |
Dec 28, 2018 | 3.830 | 3.970 | 3.500 | 3.770 | 378,000 | -0.01(-0.26%) |
Dec 27, 2018 | 3.840 | 3.840 | 3.170 | 3.780 | 480,785 | +0.01(+0.27%) |
Dec 26, 2018 | 3.690 | 3.860 | 3.450 | 3.770 | 262,605 | +0.09(+2.45%) |
Dec 24, 2018 | 3.370 | 4.170 | 3.250 | 3.680 | 364,100 | +0.07(+1.94%) |
Dec 21, 2018 | 4.150 | 4.190 | 3.470 | 3.610 | 690,900 | -0.48(-11.74%) |
Dec 20, 2018 | 4.780 | 4.780 | 4.030 | 4.090 | 469,192 | -0.64(-13.53%) |
Dec 19, 2018 | 4.900 | 5.055 | 4.600 | 4.730 | 176,731 | -0.19(-3.86%) |
Dec 18, 2018 | 4.890 | 5.040 | 4.850 | 4.920 | 120,478 | -0.02(-0.40%) |
Dec 17, 2018 | 5.000 | 5.240 | 4.850 | 4.940 | 258,408 | -0.05(-1.00%) |
Dec 14, 2018 | 4.950 | 5.140 | 4.940 | 4.990 | 140,300 | -0.05(-0.99%) |
Dec 13, 2018 | 5.250 | 5.298 | 4.930 | 5.040 | 172,501 | -0.22(-4.18%) |
Dec 12, 2018 | 5.170 | 5.300 | 5.085 | 5.260 | 198,110 | +0.15(+2.94%) |
Dec 11, 2018 | 5.090 | 5.220 | 4.940 | 5.110 | 219,545 | +0.08(+1.59%) |
Dec 10, 2018 | 4.970 | 5.150 | 4.850 | 5.030 | 144,053 | +0.06(+1.21%) |
Dec 07, 2018 | 5.060 | 5.150 | 4.870 | 4.970 | 128,900 | -0.09(-1.78%) |
Dec 06, 2018 | 4.850 | 5.100 | 4.780 | 5.060 | 268,882 | +0.13(+2.64%) |
Dec 04, 2018 | 5.000 | 5.220 | 4.870 | 4.930 | 260,700 | -0.11(-2.18%) |
Dec 03, 2018 | 5.000 | 5.040 | 4.860 | 5.040 | 109,746 | +0.10(+2.02%) |
Nov 30, 2018 | 4.930 | 5.000 | 4.830 | 4.940 | 120,900 | +0.02(+0.41%) |
Nov 29, 2018 | 4.740 | 5.040 | 4.740 | 4.920 | 105,723 | +0.03(+0.61%) |
Nov 28, 2018 | 4.570 | 4.920 | 4.520 | 4.890 | 156,109 | +0.31(+6.77%) |
Nov 27, 2018 | 4.780 | 4.877 | 4.550 | 4.580 | 104,963 | -0.26(-5.37%) |
Nov 26, 2018 | 4.950 | 5.090 | 4.760 | 4.840 | 146,836 | -0.04(-0.82%) |
Nov 23, 2018 | 4.840 | 5.060 | 4.840 | 4.880 | 58,600 | +0.01(+0.21%) |
Nov 21, 2018 | 4.870 | 4.870 | 4.870 | 0 | -0.13(-2.60%) | |
Nov 20, 2018 | 4.850 | 5.130 | 4.850 | 5.000 | 210,086 | -0.06(-1.19%) |
Nov 19, 2018 | 5.160 | 5.230 | 4.880 | 5.060 | 209,683 | +0.00(+0.00%) |
Nov 16, 2018 | 4.710 | 5.120 | 4.700 | 5.060 | 290,800 | +0.32(+6.75%) |
Nov 15, 2018 | 4.590 | 4.840 | 4.590 | 4.740 | 91,571 | +0.12(+2.60%) |
Nov 14, 2018 | 4.840 | 4.890 | 4.490 | 4.620 | 190,460 | -0.11(-2.33%) |
Nov 13, 2018 | 4.900 | 4.980 | 4.650 | 4.730 | 187,766 | -0.12(-2.47%) |
Nov 12, 2018 | 4.760 | 4.890 | 4.560 | 4.850 | 217,535 | +0.07(+1.46%) |
Nov 09, 2018 | 5.070 | 5.100 | 4.510 | 4.780 | 321,200 | -0.22(-4.40%) |
Nov 08, 2018 | 5.050 | 5.306 | 4.890 | 5.000 | 177,711 | -0.01(-0.20%) |
Nov 07, 2018 | 4.990 | 5.066 | 4.850 | 5.010 | 166,072 | +0.36(+7.74%) |
Nov 06, 2018 | 5.410 | 5.450 | 4.620 | 4.650 | 670,943 | -0.83(-15.15%) |
Nov 05, 2018 | 5.230 | 6.158 | 4.960 | 5.480 | 1,235,704 | +0.41(+8.09%) |
Nov 02, 2018 | 4.750 | 5.130 | 4.630 | 5.070 | 355,800 | +0.32(+6.74%) |
Nov 01, 2018 | 4.300 | 4.950 | 4.270 | 4.750 | 320,528 | +0.44(+10.21%) |
Oct 31, 2018 | 4.020 | 4.310 | 4.020 | 4.310 | 356,052 | +0.37(+9.39%) |
Oct 30, 2018 | 4.040 | 4.210 | 3.860 | 3.940 | 367,297 | -0.10(-2.48%) |
Oct 29, 2018 | 4.420 | 4.470 | 3.850 | 4.040 | 556,776 | -0.30(-6.91%) |
Oct 26, 2018 | 4.350 | 4.790 | 4.140 | 4.340 | 536,100 | -0.11(-2.47%) |
Oct 25, 2018 | 4.200 | 4.620 | 4.180 | 4.450 | 259,126 | +0.23(+5.45%) |
Oct 24, 2018 | 4.690 | 4.740 | 4.080 | 4.220 | 682,260 | -0.45(-9.64%) |
Oct 23, 2018 | 4.530 | 4.790 | 4.396 | 4.670 | 287,514 | +0.00(+0.00%) |
Oct 22, 2018 | 5.010 | 5.045 | 4.550 | 4.670 | 382,571 | -0.27(-5.47%) |
Oct 19, 2018 | 5.020 | 5.060 | 4.850 | 4.940 | 211,900 | -0.04(-0.80%) |
Oct 18, 2018 | 4.970 | 5.110 | 4.840 | 4.980 | 213,681 | -0.01(-0.20%) |
Oct 17, 2018 | 5.120 | 5.180 | 4.790 | 4.990 | 201,438 | -0.13(-2.54%) |
Oct 16, 2018 | 4.880 | 5.240 | 4.880 | 5.120 | 312,329 | +0.24(+4.92%) |
Oct 15, 2018 | 5.000 | 5.024 | 4.850 | 4.880 | 219,346 | -0.11(-2.20%) |
Oct 12, 2018 | 5.030 | 5.170 | 4.930 | 4.990 | 228,700 | +0.06(+1.22%) |
Oct 11, 2018 | 4.700 | 5.225 | 4.570 | 4.930 | 603,416 | +0.20(+4.23%) |
Oct 10, 2018 | 5.170 | 5.190 | 4.700 | 4.730 | 595,329 | -0.46(-8.86%) |
Oct 09, 2018 | 5.100 | 5.330 | 5.070 | 5.190 | 191,285 | +0.03(+0.58%) |
Oct 08, 2018 | 5.220 | 5.400 | 5.130 | 5.160 | 281,629 | -0.14(-2.64%) |
Oct 05, 2018 | 5.400 | 5.610 | 5.200 | 5.300 | 521,700 | -0.07(-1.30%) |
Oct 04, 2018 | 5.600 | 5.670 | 5.310 | 5.370 | 467,411 | -0.35(-6.12%) |
Oct 03, 2018 | 5.430 | 5.780 | 5.410 | 5.720 | 311,977 | +0.33(+6.12%) |
Oct 02, 2018 | 5.710 | 5.840 | 5.330 | 5.390 | 552,468 | -0.35(-6.10%) |
Oct 01, 2018 | 6.050 | 6.160 | 5.680 | 5.740 | 427,687 | -0.27(-4.49%) |
Sep 28, 2018 | 5.890 | 6.330 | 5.800 | 6.010 | 865,200 | +0.24(+4.16%) |
Sep 27, 2018 | 6.190 | 6.190 | 5.620 | 5.770 | 703,629 | -0.40(-6.48%) |
Sep 26, 2018 | 6.280 | 6.280 | 5.980 | 6.170 | 418,578 | +0.06(+0.98%) |
Sep 25, 2018 | 6.650 | 6.670 | 5.980 | 6.110 | 1,055,118 | -0.51(-7.70%) |
Sep 24, 2018 | 6.470 | 6.850 | 6.400 | 6.620 | 577,755 | +0.09(+1.38%) |
Sep 21, 2018 | 6.600 | 6.690 | 6.220 | 6.530 | 1,493,000 | -0.40(-5.77%) |
Sep 20, 2018 | 6.500 | 6.980 | 6.140 | 6.930 | 2,276,010 | +0.88(+14.55%) |
Sep 19, 2018 | 6.060 | 6.240 | 5.911 | 6.050 | 680,892 | +0.03(+0.50%) |
Sep 18, 2018 | 5.900 | 6.250 | 5.810 | 6.020 | 1,024,403 | +0.28(+4.88%) |
Sep 17, 2018 | 5.450 | 5.890 | 5.350 | 5.740 | 752,389 | +0.32(+5.90%) |
Sep 14, 2018 | 5.430 | 5.720 | 5.220 | 5.420 | 588,400 | +0.06(+1.12%) |
Sep 13, 2018 | 5.410 | 5.570 | 5.330 | 5.360 | 298,856 | -0.03(-0.56%) |
Sep 12, 2018 | 5.540 | 5.660 | 5.270 | 5.390 | 324,133 | -0.17(-3.06%) |
Sep 11, 2018 | 5.630 | 5.750 | 5.330 | 5.560 | 591,544 | -0.12(-2.11%) |
Sep 10, 2018 | 6.000 | 6.000 | 5.600 | 5.680 | 459,973 | -0.28(-4.70%) |
Sep 07, 2018 | 5.570 | 6.100 | 5.320 | 5.960 | 691,700 | +0.52(+9.56%) |
Sep 06, 2018 | 6.040 | 6.130 | 5.190 | 5.440 | 1,046,332 | -0.61(-10.08%) |
Sep 05, 2018 | 6.500 | 6.500 | 5.870 | 6.050 | 933,662 | -0.49(-7.49%) |
Sep 04, 2018 | 6.660 | 6.900 | 6.010 | 6.540 | 1,400,113 | +0.07(+1.08%) |
Aug 31, 2018 | 6.470 | 6.470 | 6.470 | 0 | +0.61(+10.41%) | |
Aug 30, 2018 | 5.580 | 6.530 | 5.520 | 5.860 | 2,725,704 | +0.48(+8.92%) |
Aug 29, 2018 | 4.660 | 5.420 | 4.550 | 5.380 | 1,064,114 | +0.81(+17.72%) |
Aug 28, 2018 | 4.280 | 4.790 | 4.200 | 4.570 | 664,807 | +0.29(+6.78%) |
Aug 27, 2018 | 4.190 | 4.380 | 4.060 | 4.280 | 377,856 | +0.09(+2.15%) |
Aug 24, 2018 | 4.250 | 4.370 | 4.080 | 4.190 | 491,800 | -0.07(-1.64%) |
Aug 23, 2018 | 4.640 | 4.650 | 4.230 | 4.260 | 690,518 | -0.38(-8.19%) |
Aug 22, 2018 | 4.650 | 4.850 | 4.500 | 4.640 | 371,266 | -0.05(-1.07%) |
Aug 21, 2018 | 4.500 | 5.080 | 4.450 | 4.690 | 1,147,027 | +0.24(+5.39%) |
Aug 20, 2018 | 3.920 | 4.470 | 3.910 | 4.450 | 748,916 | +0.58(+14.99%) |
Aug 17, 2018 | 3.840 | 4.070 | 3.820 | 3.870 | 342,300 | +0.02(+0.52%) |
Aug 16, 2018 | 3.730 | 3.880 | 3.550 | 3.850 | 568,473 | +0.17(+4.62%) |
Aug 15, 2018 | 3.890 | 4.170 | 3.531 | 3.680 | 1,166,023 | -0.43(-10.46%) |
Aug 14, 2018 | 4.100 | 4.620 | 3.980 | 4.110 | 811,686 | +0.07(+1.73%) |
Aug 13, 2018 | 4.770 | 4.800 | 3.800 | 4.040 | 1,246,109 | -0.46(-10.22%) |
Aug 10, 2018 | 4.500 | 4.640 | 4.410 | 4.500 | 345,500 | +0.00(+0.00%) |
Aug 09, 2018 | 4.760 | 4.790 | 4.420 | 4.500 | 522,541 | -0.29(-6.05%) |
Aug 08, 2018 | 4.850 | 5.020 | 4.750 | 4.790 | 500,747 | -0.26(-5.24%) |
Aug 07, 2018 | 4.990 | 5.089 | 4.880 | 5.055 | 357,992 | +0.05(+1.10%) |
Aug 06, 2018 | 5.070 | 5.141 | 4.930 | 5.000 | 235,493 | -0.07(-1.38%) |
Aug 03, 2018 | 5.170 | 5.170 | 4.940 | 5.070 | 406,000 | +0.07(+1.40%) |
Aug 02, 2018 | 5.070 | 5.120 | 4.900 | 5.000 | 232,050 | -0.07(-1.38%) |
Aug 01, 2018 | 5.160 | 5.160 | 4.960 | 5.070 | 195,294 | +0.02(+0.40%) |
Jul 31, 2018 | 4.970 | 5.220 | 4.840 | 5.050 | 492,932 | +0.07(+1.41%) |
Jul 30, 2018 | 5.100 | 5.390 | 4.950 | 4.980 | 408,769 | -0.01(-0.20%) |
Jul 27, 2018 | 5.440 | 5.500 | 4.770 | 4.990 | 801,700 | -0.41(-7.59%) |
Jul 26, 2018 | 5.480 | 5.570 | 5.323 | 5.400 | 197,523 | -0.08(-1.46%) |
Jul 25, 2018 | 5.420 | 5.550 | 5.370 | 5.480 | 291,440 | +0.05(+0.92%) |
Jul 24, 2018 | 5.710 | 5.730 | 5.332 | 5.430 | 444,450 | -0.26(-4.57%) |
Jul 23, 2018 | 5.710 | 5.850 | 5.551 | 5.690 | 394,712 | +0.07(+1.25%) |
Jul 20, 2018 | 5.800 | 5.895 | 5.570 | 5.620 | 516,877 | -0.20(-3.44%) |
Jul 19, 2018 | 6.040 | 6.040 | 5.810 | 5.820 | 383,186 | -0.20(-3.32%) |
Jul 18, 2018 | 6.010 | 6.140 | 5.850 | 6.020 | 331,480 | -0.01(-0.17%) |
Jul 17, 2018 | 6.040 | 6.216 | 5.800 | 6.030 | 393,089 | -0.03(-0.50%) |
Jul 16, 2018 | 6.550 | 6.550 | 5.960 | 6.060 | 638,887 | -0.49(-7.48%) |
Jul 13, 2018 | 6.660 | 6.660 | 6.410 | 6.550 | 363,603 | -0.07(-1.06%) |
Jul 12, 2018 | 6.540 | 6.640 | 6.217 | 6.620 | 435,044 | +0.20(+3.12%) |
Jul 11, 2018 | 6.500 | 6.570 | 6.310 | 6.420 | 410,139 | -0.14(-2.13%) |
Jul 10, 2018 | 6.650 | 6.660 | 6.400 | 6.560 | 466,460 | -0.15(-2.24%) |
Jul 09, 2018 | 6.770 | 7.072 | 6.600 | 6.710 | 544,702 | -0.03(-0.45%) |
Jul 06, 2018 | 7.220 | 7.500 | 6.700 | 6.740 | 1,553,261 | -0.19(-2.74%) |
Jul 05, 2018 | 6.310 | 7.000 | 6.270 | 6.930 | 702,361 | +0.64(+10.17%) |
Jul 03, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.26(-3.97%) | |
Jul 02, 2018 | 6.270 | 6.760 | 6.250 | 6.550 | 526,599 | +0.19(+2.99%) |
Jun 29, 2018 | 6.400 | 6.450 | 6.200 | 6.360 | 775,680 | +0.16(+2.58%) |
Jun 28, 2018 | 6.400 | 6.420 | 5.900 | 6.200 | 1,250,954 | -0.45(-6.77%) |
Jun 27, 2018 | 6.740 | 7.500 | 6.620 | 6.650 | 2,357,962 | +0.40(+6.40%) |
Jun 26, 2018 | 7.000 | 7.130 | 6.200 | 6.250 | 1,859,822 | -0.72(-10.33%) |
Jun 25, 2018 | 8.000 | 8.000 | 6.800 | 6.970 | 1,142,004 | -0.70(-9.13%) |
Jun 22, 2018 | 7.650 | 7.969 | 7.510 | 7.670 | 663,604 | -0.04(-0.52%) |
Jun 21, 2018 | 8.000 | 8.000 | 7.510 | 7.710 | 917,660 | -0.25(-3.14%) |
Jun 20, 2018 | 8.950 | 9.000 | 7.302 | 7.960 | 2,656,036 | -0.99(-11.06%) |
Jun 19, 2018 | 9.050 | 9.190 | 8.660 | 8.950 | 1,596,662 | -0.21(-2.29%) |
Jun 18, 2018 | 9.000 | 9.410 | 8.720 | 9.160 | 3,312,548 | +0.41(+4.69%) |
Jun 15, 2018 | 8.790 | 8.160 | 8.750 | 2,179,661 | +0.59(+7.23%) | |
Jun 14, 2018 | 8.030 | 8.558 | 7.300 | 8.160 | 3,094,527 | +0.34(+4.35%) |
Jun 13, 2018 | 6.520 | 8.000 | 6.310 | 7.820 | 5,732,587 | +1.49(+23.54%) |
Jun 12, 2018 | 5.830 | 6.500 | 5.830 | 6.330 | 1,088,161 | +0.35(+5.85%) |
Jun 11, 2018 | 6.250 | 6.510 | 5.790 | 5.980 | 1,366,299 | -0.19(-3.08%) |
Jun 08, 2018 | 5.500 | 6.170 | 5.330 | 6.170 | 1,456,786 | +0.75(+13.84%) |
Jun 07, 2018 | 5.090 | 5.490 | 4.880 | 5.420 | 1,137,862 | +0.37(+7.33%) |
Jun 06, 2018 | 5.060 | 5.160 | 5.010 | 5.050 | 214,029 | -0.05(-0.98%) |
Jun 05, 2018 | 5.030 | 5.195 | 4.970 | 5.100 | 297,275 | +0.02(+0.39%) |
Jun 04, 2018 | 5.050 | 5.170 | 4.770 | 5.080 | 513,679 | +0.19(+3.89%) |
Jun 01, 2018 | 5.100 | 5.190 | 4.850 | 4.890 | 660,370 | -0.19(-3.74%) |
May 31, 2018 | 4.790 | 5.120 | 4.760 | 5.080 | 1,233,702 | +0.36(+7.63%) |
May 30, 2018 | 4.470 | 4.800 | 4.410 | 4.720 | 517,763 | +0.25(+5.59%) |
May 29, 2018 | 4.290 | 4.480 | 4.110 | 4.470 | 318,726 | +0.27(+6.43%) |
May 25, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.12(+2.94%) | |
May 24, 2018 | 4.100 | 4.169 | 3.960 | 4.080 | 235,577 | +0.02(+0.49%) |
May 23, 2018 | 4.200 | 4.369 | 4.020 | 4.060 | 228,243 | -0.10(-2.40%) |
May 22, 2018 | 4.600 | 4.600 | 4.120 | 4.160 | 624,258 | -0.46(-9.96%) |
May 21, 2018 | 4.560 | 4.700 | 4.400 | 4.620 | 397,484 | +0.06(+1.32%) |
May 18, 2018 | 4.400 | 4.590 | 4.400 | 4.560 | 401,046 | +0.18(+4.11%) |
May 17, 2018 | 4.170 | 4.411 | 4.156 | 4.380 | 471,574 | +0.23(+5.54%) |
May 16, 2018 | 4.130 | 4.220 | 3.960 | 4.150 | 254,803 | +0.04(+0.97%) |
May 15, 2018 | 4.170 | 4.500 | 3.870 | 4.110 | 1,363,777 | +0.11(+2.75%) |
May 14, 2018 | 3.530 | 4.750 | 3.320 | 4.000 | 3,847,756 | +0.64(+19.05%) |
May 11, 2018 | 3.290 | 3.390 | 3.210 | 3.360 | 151,891 | +0.05(+1.51%) |
May 10, 2018 | 3.400 | 3.430 | 3.260 | 3.310 | 141,236 | -0.09(-2.65%) |
May 09, 2018 | 3.220 | 3.400 | 3.140 | 3.400 | 214,034 | +0.18(+5.59%) |
May 08, 2018 | 3.240 | 3.289 | 3.100 | 3.220 | 154,549 | +0.01(+0.31%) |
May 07, 2018 | 3.340 | 3.380 | 3.170 | 3.210 | 252,466 | -0.08(-2.43%) |
May 04, 2018 | 3.430 | 3.500 | 3.260 | 3.290 | 230,262 | -0.16(-4.64%) |
May 03, 2018 | 3.350 | 3.530 | 3.330 | 3.450 | 92,331 | +0.10(+2.99%) |
May 02, 2018 | 3.470 | 3.580 | 3.295 | 3.350 | 202,162 | -0.13(-3.74%) |