Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.060 | 2.290 | 2.060 | 2.105 | 24,403 | +0.06(+2.68%) |
Apr 29, 2019 | 2.130 | 2.230 | 2.050 | 2.050 | 18,018 | -0.04(-1.93%) |
Apr 26, 2019 | 2.040 | 2.220 | 1.981 | 2.090 | 22,300 | +0.06(+2.98%) |
Apr 25, 2019 | 2.000 | 2.260 | 1.970 | 2.030 | 30,612 | +0.05(+2.53%) |
Apr 24, 2019 | 1.960 | 2.020 | 1.960 | 1.980 | 7,694 | -0.05(-2.46%) |
Apr 23, 2019 | 1.960 | 2.039 | 1.900 | 2.030 | 13,965 | +0.08(+4.10%) |
Apr 22, 2019 | 1.940 | 1.990 | 1.920 | 1.950 | 15,078 | +0.01(+0.52%) |
Apr 18, 2019 | 2.020 | 2.020 | 1.940 | 1.940 | 11,700 | +0.00(+0.00%) |
Apr 17, 2019 | 2.060 | 2.060 | 1.940 | 1.940 | 22,571 | -0.06(-3.00%) |
Apr 16, 2019 | 2.030 | 2.070 | 2.000 | 2.000 | 13,538 | +0.01(+0.50%) |
Apr 15, 2019 | 2.128 | 2.140 | 1.940 | 1.990 | 20,723 | -0.22(-9.91%) |
Apr 12, 2019 | 2.120 | 2.209 | 2.120 | 2.209 | 6,100 | +0.08(+3.71%) |
Apr 11, 2019 | 2.140 | 2.220 | 2.123 | 2.130 | 7,305 | -0.03(-1.39%) |
Apr 10, 2019 | 2.130 | 2.230 | 2.100 | 2.160 | 58,483 | +0.00(+0.00%) |
Apr 09, 2019 | 2.180 | 2.300 | 2.130 | 2.160 | 5,906 | +0.01(+0.53%) |
Apr 08, 2019 | 2.150 | 2.270 | 2.130 | 2.149 | 25,374 | -0.04(-1.87%) |
Apr 05, 2019 | 2.180 | 2.290 | 2.160 | 2.190 | 17,100 | +0.05(+2.32%) |
Apr 04, 2019 | 2.190 | 2.320 | 2.140 | 2.140 | 24,653 | -0.08(-3.60%) |
Apr 03, 2019 | 2.200 | 2.303 | 2.171 | 2.220 | 13,254 | +0.00(+0.00%) |
Apr 02, 2019 | 2.390 | 2.390 | 2.140 | 2.220 | 30,218 | -0.20(-8.26%) |
Apr 01, 2019 | 2.430 | 2.430 | 2.320 | 2.420 | 8,605 | +0.00(+0.00%) |
Mar 29, 2019 | 2.250 | 2.420 | 2.210 | 2.420 | 21,000 | +0.21(+9.50%) |
Mar 28, 2019 | 2.190 | 2.260 | 2.140 | 2.210 | 13,172 | +0.01(+0.45%) |
Mar 27, 2019 | 2.180 | 2.200 | 2.150 | 2.200 | 9,944 | +0.07(+3.29%) |
Mar 26, 2019 | 2.160 | 2.200 | 2.130 | 2.130 | 8,816 | +0.01(+0.47%) |
Mar 25, 2019 | 2.120 | 2.200 | 2.120 | 2.120 | 12,729 | -0.03(-1.40%) |
Mar 22, 2019 | 2.240 | 2.240 | 2.060 | 2.150 | 20,900 | -0.06(-2.71%) |
Mar 21, 2019 | 2.240 | 2.240 | 2.110 | 2.210 | 14,004 | +0.01(+0.45%) |
Mar 20, 2019 | 2.180 | 2.300 | 2.080 | 2.200 | 28,808 | +0.01(+0.46%) |
Mar 19, 2019 | 2.240 | 2.280 | 2.120 | 2.190 | 34,122 | -0.01(-0.45%) |
Mar 18, 2019 | 2.250 | 2.300 | 2.129 | 2.200 | 28,680 | -0.03(-1.35%) |
Mar 15, 2019 | 2.140 | 2.230 | 2.100 | 2.230 | 6,500 | +0.13(+6.19%) |
Mar 14, 2019 | 2.080 | 2.200 | 2.075 | 2.100 | 31,644 | +0.00(+0.00%) |
Mar 13, 2019 | 2.090 | 2.170 | 2.050 | 2.100 | 46,369 | -0.03(-1.41%) |
Mar 12, 2019 | 2.090 | 2.160 | 2.024 | 2.130 | 40,693 | +0.07(+3.40%) |
Mar 11, 2019 | 2.220 | 2.220 | 2.060 | 2.060 | 21,413 | -0.17(-7.62%) |
Mar 08, 2019 | 2.150 | 2.241 | 2.120 | 2.230 | 20,000 | +0.11(+5.19%) |
Mar 07, 2019 | 2.170 | 2.200 | 2.100 | 2.120 | 10,523 | -0.06(-2.74%) |
Mar 06, 2019 | 2.200 | 2.250 | 2.174 | 2.180 | 23,116 | -0.02(-0.92%) |
Mar 05, 2019 | 2.180 | 2.270 | 2.100 | 2.200 | 46,852 | -0.03(-1.30%) |
Mar 04, 2019 | 2.400 | 2.410 | 2.160 | 2.229 | 31,495 | -0.16(-6.74%) |
Mar 01, 2019 | 2.330 | 2.390 | 2.310 | 2.390 | 16,400 | +0.04(+1.70%) |
Feb 28, 2019 | 2.332 | 2.370 | 2.325 | 2.350 | 3,284 | +0.02(+1.08%) |
Feb 27, 2019 | 2.340 | 2.398 | 2.325 | 2.325 | 20,394 | -0.03(-1.48%) |
Feb 26, 2019 | 2.480 | 2.480 | 2.360 | 2.360 | 9,577 | -0.08(-3.28%) |
Feb 25, 2019 | 2.420 | 2.450 | 2.312 | 2.440 | 12,351 | +0.06(+2.52%) |
Feb 22, 2019 | 2.300 | 2.380 | 2.260 | 2.380 | 23,200 | +0.08(+3.48%) |
Feb 21, 2019 | 2.300 | 2.420 | 2.300 | 2.300 | 14,009 | -0.01(-0.43%) |
Feb 20, 2019 | 2.400 | 2.450 | 2.310 | 2.310 | 19,303 | -0.09(-3.75%) |
Feb 19, 2019 | 2.420 | 2.520 | 2.400 | 2.400 | 16,706 | -0.02(-0.83%) |
Feb 15, 2019 | 2.490 | 2.520 | 2.420 | 2.420 | 13,100 | -0.02(-0.82%) |
Feb 14, 2019 | 2.500 | 2.500 | 2.402 | 2.440 | 17,931 | -0.06(-2.40%) |
Feb 13, 2019 | 2.550 | 2.570 | 2.500 | 2.500 | 4,330 | +0.00(+0.00%) |
Feb 12, 2019 | 2.490 | 2.580 | 2.460 | 2.500 | 17,712 | -0.04(-1.57%) |
Feb 11, 2019 | 2.570 | 2.680 | 2.450 | 2.540 | 29,256 | +0.01(+0.40%) |
Feb 08, 2019 | 2.510 | 2.860 | 2.460 | 2.530 | 5,100 | +0.07(+2.80%) |
Feb 07, 2019 | 2.477 | 2.530 | 2.460 | 2.461 | 4,831 | +0.01(+0.44%) |
Feb 06, 2019 | 2.450 | 2.550 | 2.450 | 2.450 | 9,777 | +0.00(+0.00%) |
Feb 05, 2019 | 2.580 | 2.580 | 2.430 | 2.450 | 13,690 | -0.10(-3.92%) |
Feb 04, 2019 | 2.510 | 2.589 | 2.450 | 2.550 | 53,796 | +0.03(+1.19%) |
Feb 01, 2019 | 2.790 | 2.790 | 2.490 | 2.520 | 29,200 | -0.23(-8.36%) |
Jan 31, 2019 | 2.660 | 2.830 | 2.660 | 2.750 | 14,519 | +0.00(+0.00%) |
Jan 30, 2019 | 2.650 | 2.780 | 2.650 | 2.750 | 13,768 | +0.09(+3.38%) |
Jan 29, 2019 | 2.740 | 2.770 | 2.650 | 2.660 | 18,825 | -0.09(-3.27%) |
Jan 28, 2019 | 2.780 | 2.850 | 2.737 | 2.750 | 13,692 | +0.03(+1.10%) |
Jan 25, 2019 | 2.830 | 2.880 | 2.710 | 2.720 | 2,500 | +0.02(+0.74%) |
Jan 24, 2019 | 2.710 | 2.840 | 2.700 | 2.700 | 12,813 | -0.05(-1.82%) |
Jan 23, 2019 | 2.740 | 2.770 | 2.691 | 2.750 | 10,516 | +0.09(+3.38%) |
Jan 22, 2019 | 2.670 | 2.995 | 2.660 | 2.660 | 13,657 | -0.04(-1.48%) |
Jan 18, 2019 | 2.700 | 2.860 | 2.700 | 2.700 | 53,500 | +0.00(+0.00%) |
Jan 17, 2019 | 2.750 | 2.780 | 2.610 | 2.700 | 35,115 | +0.10(+3.85%) |
Jan 16, 2019 | 2.470 | 2.600 | 2.470 | 2.600 | 14,596 | +0.15(+6.12%) |
Jan 15, 2019 | 2.370 | 2.720 | 2.370 | 2.450 | 6,737 | +0.11(+4.70%) |
Jan 14, 2019 | 2.400 | 2.620 | 2.340 | 2.340 | 5,188 | -0.10(-4.10%) |
Jan 11, 2019 | 2.330 | 2.520 | 2.330 | 2.440 | 900 | +0.12(+5.17%) |
Jan 10, 2019 | 2.350 | 2.500 | 2.170 | 2.320 | 12,546 | -0.05(-2.11%) |
Jan 09, 2019 | 2.430 | 2.470 | 2.320 | 2.370 | 6,186 | -0.03(-1.25%) |
Jan 08, 2019 | 2.350 | 2.400 | 2.332 | 2.400 | 5,453 | +0.08(+3.45%) |
Jan 07, 2019 | 2.513 | 2.519 | 2.310 | 2.320 | 17,253 | +0.12(+5.45%) |
Jan 04, 2019 | 2.010 | 2.380 | 2.000 | 2.200 | 32,200 | +0.04(+1.85%) |
Jan 03, 2019 | 1.970 | 2.500 | 1.970 | 2.160 | 66,259 | +0.18(+9.09%) |
Jan 02, 2019 | 1.870 | 2.000 | 1.870 | 1.980 | 7,488 | +0.10(+5.32%) |
Dec 31, 2018 | 1.870 | 2.000 | 1.810 | 1.880 | 47,600 | -0.04(-2.08%) |
Dec 28, 2018 | 2.000 | 2.100 | 1.860 | 1.920 | 51,200 | -0.08(-4.00%) |
Dec 27, 2018 | 2.000 | 2.159 | 2.000 | 2.000 | 29,074 | -0.06(-2.91%) |
Dec 26, 2018 | 2.160 | 2.170 | 2.050 | 2.060 | 45,097 | -0.11(-5.07%) |
Dec 24, 2018 | 2.410 | 2.410 | 2.170 | 2.170 | 13,100 | -0.14(-6.06%) |
Dec 21, 2018 | 2.490 | 2.500 | 2.310 | 2.310 | 20,800 | -0.09(-3.75%) |
Dec 20, 2018 | 2.534 | 2.550 | 2.302 | 2.400 | 24,130 | -0.11(-4.38%) |
Dec 19, 2018 | 2.520 | 2.590 | 2.490 | 2.510 | 5,867 | -0.02(-0.79%) |
Dec 18, 2018 | 2.688 | 2.688 | 2.440 | 2.530 | 16,677 | -0.05(-1.94%) |
Dec 17, 2018 | 2.490 | 2.580 | 2.450 | 2.580 | 18,591 | +0.24(+10.26%) |
Dec 14, 2018 | 2.630 | 2.700 | 2.340 | 2.340 | 2,600 | -0.19(-7.42%) |
Dec 13, 2018 | 2.500 | 2.610 | 2.440 | 2.527 | 24,088 | +0.04(+1.51%) |
Dec 12, 2018 | 2.440 | 2.520 | 2.240 | 2.490 | 27,044 | +0.14(+5.96%) |
Dec 11, 2018 | 2.510 | 2.560 | 2.200 | 2.350 | 38,928 | -0.16(-6.37%) |
Dec 10, 2018 | 2.620 | 2.790 | 2.500 | 2.510 | 17,910 | -0.08(-3.09%) |
Dec 07, 2018 | 2.770 | 2.770 | 2.510 | 2.590 | 5,200 | -0.06(-2.26%) |
Dec 06, 2018 | 2.700 | 2.957 | 2.560 | 2.650 | 7,835 | -0.12(-4.33%) |
Dec 04, 2018 | 2.650 | 2.770 | 2.600 | 2.770 | 7,200 | +0.11(+4.14%) |
Dec 03, 2018 | 2.700 | 2.800 | 2.520 | 2.660 | 15,695 | +0.01(+0.38%) |
Nov 30, 2018 | 2.750 | 2.850 | 2.650 | 2.650 | 7,000 | -0.09(-3.28%) |
Nov 29, 2018 | 2.900 | 2.980 | 2.740 | 2.740 | 11,995 | -0.20(-6.80%) |
Nov 28, 2018 | 2.880 | 3.010 | 2.744 | 2.940 | 11,169 | +0.12(+4.26%) |
Nov 27, 2018 | 3.150 | 3.150 | 2.750 | 2.820 | 7,296 | -0.43(-13.23%) |
Nov 26, 2018 | 2.760 | 3.250 | 2.690 | 3.250 | 8,271 | +0.49(+17.75%) |
Nov 23, 2018 | 2.830 | 3.060 | 2.590 | 2.760 | 6,700 | -0.08(-2.82%) |
Nov 21, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.02(+0.71%) | |
Nov 20, 2018 | 2.800 | 3.080 | 2.754 | 2.820 | 33,869 | +0.02(+0.71%) |
Nov 19, 2018 | 2.920 | 3.400 | 2.590 | 2.800 | 88,636 | -0.13(-4.44%) |
Nov 16, 2018 | 3.020 | 3.090 | 2.850 | 2.930 | 10,900 | -0.03(-1.01%) |
Nov 15, 2018 | 2.910 | 3.050 | 2.850 | 2.960 | 3,287 | +0.04(+1.37%) |
Nov 14, 2018 | 2.864 | 3.050 | 2.864 | 2.920 | 18,927 | +0.04(+1.39%) |
Nov 13, 2018 | 2.950 | 2.999 | 2.800 | 2.880 | 16,467 | -0.04(-1.37%) |
Nov 12, 2018 | 3.000 | 3.240 | 2.880 | 2.920 | 10,669 | -0.07(-2.34%) |
Nov 09, 2018 | 2.890 | 3.160 | 2.820 | 2.990 | 20,700 | +0.01(+0.34%) |
Nov 08, 2018 | 3.250 | 3.250 | 2.820 | 2.980 | 43,803 | -0.22(-6.88%) |
Nov 07, 2018 | 3.380 | 3.380 | 3.050 | 3.200 | 16,265 | -0.19(-5.60%) |
Nov 06, 2018 | 3.080 | 3.460 | 3.080 | 3.390 | 21,954 | +0.34(+11.15%) |
Nov 05, 2018 | 3.190 | 3.210 | 3.050 | 3.050 | 8,752 | -0.12(-3.94%) |
Nov 02, 2018 | 3.110 | 3.350 | 3.100 | 3.175 | 34,600 | +0.11(+3.75%) |
Nov 01, 2018 | 2.890 | 3.160 | 2.830 | 3.060 | 22,015 | +0.16(+5.52%) |
Oct 31, 2018 | 2.850 | 2.950 | 2.800 | 2.900 | 9,422 | +0.03(+1.05%) |
Oct 30, 2018 | 2.830 | 2.889 | 2.713 | 2.870 | 26,685 | +0.03(+1.06%) |
Oct 29, 2018 | 2.550 | 2.900 | 2.550 | 2.840 | 25,451 | +0.32(+12.70%) |
Oct 26, 2018 | 2.710 | 2.810 | 2.480 | 2.520 | 61,900 | -0.19(-7.01%) |
Oct 25, 2018 | 2.710 | 2.954 | 2.611 | 2.710 | 94,823 | +0.02(+0.74%) |
Oct 24, 2018 | 2.330 | 2.780 | 2.182 | 2.690 | 50,157 | +0.34(+14.47%) |
Oct 23, 2018 | 2.190 | 2.480 | 2.010 | 2.350 | 39,345 | +0.15(+6.82%) |
Oct 22, 2018 | 2.250 | 2.290 | 2.108 | 2.200 | 58,823 | -0.04(-1.79%) |
Oct 19, 2018 | 2.360 | 2.360 | 2.240 | 2.240 | 52,000 | -0.11(-4.68%) |
Oct 18, 2018 | 2.500 | 2.538 | 2.290 | 2.350 | 21,218 | -0.12(-4.86%) |
Oct 17, 2018 | 2.520 | 2.550 | 2.442 | 2.470 | 8,071 | -0.06(-2.37%) |
Oct 16, 2018 | 2.540 | 2.630 | 2.410 | 2.530 | 12,494 | +0.03(+1.20%) |
Oct 15, 2018 | 2.590 | 2.640 | 2.500 | 2.500 | 7,040 | -0.11(-4.21%) |
Oct 12, 2018 | 2.590 | 2.640 | 2.460 | 2.610 | 23,200 | +0.09(+3.57%) |
Oct 11, 2018 | 2.600 | 2.640 | 2.470 | 2.520 | 12,089 | -0.08(-3.08%) |
Oct 10, 2018 | 2.620 | 2.650 | 2.410 | 2.600 | 31,837 | -0.02(-0.76%) |
Oct 09, 2018 | 2.750 | 2.844 | 2.600 | 2.620 | 45,421 | -0.13(-4.73%) |
Oct 08, 2018 | 2.780 | 2.830 | 2.750 | 2.750 | 9,972 | -0.04(-1.43%) |
Oct 05, 2018 | 2.880 | 2.940 | 2.750 | 2.790 | 12,100 | -0.13(-4.45%) |
Oct 04, 2018 | 2.760 | 2.920 | 2.750 | 2.920 | 14,380 | +0.17(+6.17%) |
Oct 03, 2018 | 2.770 | 2.890 | 2.750 | 2.750 | 18,998 | -0.03(-1.06%) |
Oct 02, 2018 | 2.920 | 2.943 | 2.780 | 2.780 | 20,377 | -0.15(-5.12%) |
Oct 01, 2018 | 2.710 | 2.947 | 2.704 | 2.930 | 30,603 | +0.27(+10.15%) |
Sep 28, 2018 | 2.860 | 3.220 | 2.600 | 2.660 | 43,500 | -0.19(-6.67%) |
Sep 27, 2018 | 2.880 | 3.210 | 2.850 | 2.850 | 17,668 | -0.02(-0.70%) |
Sep 26, 2018 | 3.040 | 3.279 | 2.870 | 2.870 | 44,043 | -0.15(-4.97%) |
Sep 25, 2018 | 3.020 | 3.150 | 3.020 | 3.020 | 18,805 | +0.03(+1.00%) |
Sep 24, 2018 | 3.120 | 3.150 | 2.870 | 2.990 | 34,243 | -0.12(-3.86%) |
Sep 21, 2018 | 3.240 | 3.305 | 2.810 | 3.110 | 29,100 | -0.13(-4.01%) |
Sep 20, 2018 | 3.240 | 3.300 | 3.150 | 3.240 | 24,331 | +0.15(+4.85%) |
Sep 19, 2018 | 3.300 | 3.350 | 3.090 | 3.090 | 19,210 | -0.13(-4.04%) |
Sep 18, 2018 | 3.220 | 3.300 | 3.115 | 3.220 | 8,947 | +0.01(+0.31%) |
Sep 17, 2018 | 2.840 | 3.430 | 2.800 | 3.210 | 31,083 | +0.36(+12.63%) |
Sep 14, 2018 | 2.990 | 3.060 | 2.760 | 2.850 | 39,400 | -0.05(-1.72%) |
Sep 13, 2018 | 3.040 | 3.150 | 2.900 | 2.900 | 38,522 | -0.15(-4.92%) |
Sep 12, 2018 | 3.300 | 3.385 | 3.010 | 3.050 | 33,481 | -0.24(-7.29%) |
Sep 11, 2018 | 3.250 | 3.557 | 3.160 | 3.290 | 34,818 | +0.09(+2.81%) |
Sep 10, 2018 | 3.310 | 3.400 | 3.200 | 3.200 | 26,800 | -0.12(-3.61%) |
Sep 07, 2018 | 3.530 | 3.590 | 3.320 | 3.320 | 19,300 | -0.23(-6.48%) |
Sep 06, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 30,800 | +0.22(+6.61%) |
Sep 05, 2018 | 3.620 | 3.650 | 3.280 | 3.330 | 34,225 | -0.25(-6.98%) |
Sep 04, 2018 | 3.580 | 3.660 | 3.574 | 3.580 | 9,190 | -0.02(-0.56%) |
Aug 31, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.09(+2.56%) | |
Aug 30, 2018 | 3.850 | 3.892 | 3.500 | 3.510 | 49,767 | -0.34(-8.83%) |
Aug 29, 2018 | 3.790 | 3.890 | 3.790 | 3.850 | 7,415 | +0.09(+2.39%) |
Aug 28, 2018 | 3.750 | 3.850 | 3.750 | 3.760 | 5,212 | +0.01(+0.27%) |
Aug 27, 2018 | 3.790 | 3.860 | 3.750 | 3.750 | 11,801 | -0.01(-0.27%) |
Aug 24, 2018 | 3.720 | 3.940 | 3.720 | 3.760 | 5,800 | +0.06(+1.62%) |
Aug 23, 2018 | 3.770 | 3.870 | 3.700 | 3.700 | 5,224 | +0.00(+0.00%) |
Aug 22, 2018 | 3.720 | 3.870 | 3.700 | 3.700 | 7,227 | -0.01(-0.27%) |
Aug 21, 2018 | 3.710 | 3.938 | 3.710 | 3.710 | 9,138 | -0.02(-0.54%) |
Aug 20, 2018 | 3.690 | 3.970 | 3.690 | 3.730 | 6,815 | +0.04(+1.08%) |
Aug 17, 2018 | 3.650 | 3.830 | 3.650 | 3.690 | 5,600 | +0.09(+2.50%) |
Aug 16, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 475 | +0.00(+0.00%) |
Aug 15, 2018 | 3.610 | 3.770 | 3.600 | 3.600 | 5,684 | +0.00(+0.00%) |
Aug 14, 2018 | 3.610 | 3.750 | 3.600 | 3.600 | 6,022 | +0.00(+0.00%) |
Aug 13, 2018 | 3.620 | 3.680 | 3.600 | 3.600 | 2,594 | -0.02(-0.55%) |
Aug 10, 2018 | 3.700 | 3.760 | 3.610 | 3.620 | 7,600 | -0.17(-4.53%) |
Aug 09, 2018 | 3.600 | 3.850 | 3.600 | 3.792 | 3,150 | +0.18(+5.03%) |
Aug 08, 2018 | 3.640 | 3.719 | 3.600 | 3.610 | 7,468 | -0.01(-0.28%) |
Aug 07, 2018 | 3.600 | 3.770 | 3.600 | 3.620 | 14,580 | +0.01(+0.28%) |
Aug 06, 2018 | 3.610 | 3.801 | 3.600 | 3.610 | 8,955 | +0.00(+0.00%) |
Aug 03, 2018 | 3.600 | 3.930 | 3.600 | 3.610 | 7,200 | +0.01(+0.28%) |
Aug 02, 2018 | 3.630 | 3.690 | 3.600 | 3.600 | 12,710 | -0.10(-2.70%) |
Aug 01, 2018 | 3.720 | 3.720 | 3.610 | 3.700 | 6,620 | -0.02(-0.54%) |
Jul 31, 2018 | 3.690 | 3.769 | 3.690 | 3.720 | 1,972 | +0.02(+0.54%) |
Jul 30, 2018 | 3.780 | 3.990 | 3.620 | 3.700 | 6,056 | -0.05(-1.33%) |
Jul 27, 2018 | 3.760 | 3.980 | 3.750 | 3.750 | 16,000 | +0.00(+0.00%) |
Jul 26, 2018 | 3.730 | 3.980 | 3.700 | 3.750 | 12,532 | +0.00(+0.00%) |
Jul 25, 2018 | 3.690 | 3.750 | 3.550 | 3.750 | 12,967 | +0.04(+1.08%) |
Jul 24, 2018 | 3.780 | 3.920 | 3.660 | 3.710 | 17,188 | -0.06(-1.59%) |
Jul 23, 2018 | 3.920 | 3.923 | 3.770 | 3.770 | 10,616 | -0.15(-3.83%) |
Jul 20, 2018 | 4.000 | 4.000 | 3.920 | 3.920 | 19,736 | -0.11(-2.73%) |
Jul 19, 2018 | 4.090 | 4.100 | 3.950 | 4.030 | 13,898 | +0.07(+1.77%) |
Jul 18, 2018 | 4.150 | 4.264 | 3.900 | 3.960 | 31,680 | -0.25(-5.94%) |
Jul 17, 2018 | 4.300 | 4.383 | 4.050 | 4.210 | 11,583 | +0.04(+0.96%) |
Jul 16, 2018 | 4.460 | 4.460 | 4.160 | 4.170 | 34,605 | -0.25(-5.66%) |
Jul 13, 2018 | 4.620 | 4.760 | 4.420 | 4.420 | 7,782 | -0.20(-4.33%) |
Jul 12, 2018 | 4.490 | 4.670 | 4.420 | 4.620 | 10,924 | +0.17(+3.82%) |
Jul 11, 2018 | 4.450 | 4.490 | 4.350 | 4.450 | 18,744 | +0.00(+0.00%) |
Jul 10, 2018 | 4.570 | 4.820 | 4.430 | 4.450 | 26,363 | -0.05(-1.11%) |
Jul 09, 2018 | 4.850 | 4.248 | 4.500 | 47,568 | -0.04(-0.88%) | |
Jul 06, 2018 | 4.600 | 4.960 | 4.360 | 4.540 | 133,362 | -0.09(-1.94%) |
Jul 05, 2018 | 4.410 | 4.711 | 4.410 | 4.630 | 15,663 | +0.26(+5.95%) |
Jul 03, 2018 | 4.370 | 4.370 | 4.370 | 0 | -0.05(-1.13%) | |
Jul 02, 2018 | 5.010 | 5.049 | 4.300 | 4.420 | 58,561 | -0.61(-12.13%) |
Jun 29, 2018 | 5.160 | 5.470 | 5.020 | 5.030 | 15,015 | -0.03(-0.59%) |
Jun 28, 2018 | 5.550 | 5.560 | 5.060 | 5.060 | 37,886 | -0.49(-8.83%) |
Jun 27, 2018 | 5.950 | 6.100 | 5.470 | 5.550 | 25,122 | -0.44(-7.35%) |
Jun 26, 2018 | 5.780 | 6.506 | 5.780 | 5.990 | 16,250 | +0.25(+4.36%) |
Jun 25, 2018 | 5.760 | 6.170 | 5.740 | 5.740 | 19,876 | +0.00(+0.00%) |
Jun 22, 2018 | 5.910 | 6.000 | 5.740 | 5.740 | 539,626 | -0.11(-1.88%) |
Jun 21, 2018 | 6.000 | 6.150 | 5.750 | 5.850 | 11,371 | -0.19(-3.15%) |
Jun 20, 2018 | 6.150 | 6.220 | 6.020 | 6.040 | 10,474 | -0.14(-2.27%) |
Jun 19, 2018 | 6.040 | 6.400 | 6.040 | 6.180 | 16,740 | +0.07(+1.15%) |
Jun 18, 2018 | 6.060 | 6.180 | 5.840 | 6.110 | 22,181 | +0.05(+0.83%) |
Jun 15, 2018 | 6.070 | 6.070 | 6.060 | 34,692 | -0.01(-0.16%) | |
Jun 14, 2018 | 6.200 | 6.200 | 6.020 | 6.070 | 21,169 | -0.19(-3.04%) |
Jun 13, 2018 | 6.090 | 6.510 | 6.030 | 6.260 | 25,408 | +0.08(+1.29%) |
Jun 12, 2018 | 5.980 | 6.300 | 5.930 | 6.180 | 17,893 | +0.16(+2.66%) |
Jun 11, 2018 | 6.500 | 6.510 | 5.910 | 6.020 | 33,851 | -0.46(-7.10%) |
Jun 08, 2018 | 6.030 | 6.540 | 5.900 | 6.480 | 16,819 | +0.41(+6.75%) |
Jun 07, 2018 | 5.830 | 6.090 | 5.600 | 6.070 | 10,451 | +0.28(+4.84%) |
Jun 06, 2018 | 5.780 | 5.990 | 5.750 | 5.790 | 24,633 | +0.05(+0.87%) |
Jun 05, 2018 | 5.190 | 5.840 | 5.190 | 5.740 | 15,797 | +0.58(+11.24%) |
Jun 04, 2018 | 5.151 | 5.220 | 5.090 | 5.160 | 11,351 | -0.13(-2.46%) |
Jun 01, 2018 | 5.290 | 5.300 | 5.160 | 5.290 | 7,744 | +0.19(+3.73%) |
May 31, 2018 | 5.270 | 5.270 | 5.090 | 5.100 | 9,877 | -0.14(-2.67%) |
May 30, 2018 | 5.200 | 5.303 | 5.037 | 5.240 | 13,865 | +0.23(+4.59%) |
May 29, 2018 | 5.400 | 5.400 | 4.988 | 5.010 | 20,693 | -0.17(-3.28%) |
May 25, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.04(-0.77%) | |
May 24, 2018 | 5.210 | 5.250 | 5.200 | 5.220 | 4,481 | -0.26(-4.74%) |
May 23, 2018 | 5.350 | 5.480 | 5.160 | 5.480 | 6,291 | +0.06(+1.11%) |
May 22, 2018 | 5.780 | 5.780 | 5.370 | 5.420 | 30,994 | -0.39(-6.71%) |
May 21, 2018 | 6.110 | 6.150 | 5.730 | 5.810 | 41,348 | -0.25(-4.13%) |
May 18, 2018 | 5.900 | 6.130 | 5.820 | 6.060 | 11,877 | +0.22(+3.77%) |
May 17, 2018 | 5.750 | 5.920 | 5.750 | 5.840 | 11,310 | +0.16(+2.82%) |
May 16, 2018 | 5.740 | 5.970 | 5.600 | 5.680 | 21,377 | +0.04(+0.71%) |
May 15, 2018 | 4.980 | 5.740 | 4.930 | 5.640 | 25,282 | +0.67(+13.48%) |
May 14, 2018 | 4.820 | 4.990 | 4.820 | 4.970 | 6,314 | +0.10(+2.05%) |
May 11, 2018 | 4.970 | 4.994 | 4.810 | 4.870 | 14,236 | -0.05(-1.02%) |
May 10, 2018 | 5.110 | 5.165 | 4.866 | 4.920 | 8,875 | -0.23(-4.47%) |
May 09, 2018 | 5.060 | 5.230 | 5.011 | 5.150 | 7,548 | +0.03(+0.59%) |
May 08, 2018 | 4.990 | 5.170 | 4.920 | 5.120 | 14,459 | +0.14(+2.81%) |
May 07, 2018 | 4.838 | 4.990 | 4.820 | 4.980 | 10,232 | +0.08(+1.63%) |
May 04, 2018 | 4.760 | 4.990 | 4.760 | 4.900 | 13,761 | +0.11(+2.30%) |
May 03, 2018 | 5.190 | 5.200 | 4.770 | 4.790 | 35,275 | -0.35(-6.81%) |
May 02, 2018 | 5.200 | 5.230 | 5.090 | 5.140 | 13,828 | +0.01(+0.19%) |