Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.739 | 5.787 | 5.739 | 5.763 | 9,092 | +0.01(+0.17%) |
Apr 29, 2019 | 5.753 | 5.753 | 5.753 | 5.753 | 262 | -0.03(-0.45%) |
Apr 26, 2019 | 5.781 | 5.781 | 5.779 | 5.779 | 2,721 | +0.06(+1.06%) |
Apr 25, 2019 | 5.740 | 5.747 | 5.719 | 5.719 | 10,131 | -0.07(-1.13%) |
Apr 24, 2019 | 5.795 | 5.795 | 5.739 | 5.784 | 9,635 | +0.03(+0.44%) |
Apr 23, 2019 | 5.781 | 5.781 | 5.759 | 5.759 | 1,360 | -0.01(-0.21%) |
Apr 22, 2019 | 5.771 | 5.771 | 5.771 | 16 | +0.00(+0.00%) | |
Apr 18, 2019 | 5.785 | 5.813 | 5.739 | 5.771 | 11,010 | -0.09(-1.52%) |
Apr 17, 2019 | 5.989 | 5.989 | 5.846 | 5.860 | 5,097 | +0.04(+0.77%) |
Apr 16, 2019 | 5.787 | 5.900 | 5.787 | 5.815 | 7,011 | -0.00(-0.07%) |
Apr 15, 2019 | 5.820 | 5.900 | 5.747 | 5.820 | 14,345 | -0.15(-2.46%) |
Apr 12, 2019 | 5.917 | 5.966 | 5.876 | 5.966 | 11,629 | +0.12(+2.10%) |
Apr 11, 2019 | 5.892 | 5.892 | 5.757 | 5.844 | 8,086 | -0.15(-2.56%) |
Apr 10, 2019 | 6.062 | 6.070 | 5.996 | 5.997 | 17,394 | -0.06(-1.07%) |
Apr 09, 2019 | 6.064 | 6.064 | 6.022 | 6.062 | 17,368 | +0.00(+0.00%) |
Apr 08, 2019 | 6.103 | 6.113 | 6.062 | 6.062 | 8,592 | -0.04(-0.66%) |
Apr 05, 2019 | 6.022 | 6.103 | 5.941 | 6.103 | 2,103 | +0.00(+0.00%) |
Apr 04, 2019 | 6.062 | 6.111 | 5.941 | 6.103 | 46,395 | +0.00(+0.03%) |
Apr 03, 2019 | 6.183 | 6.183 | 6.095 | 6.101 | 18,754 | -0.01(-0.16%) |
Apr 02, 2019 | 6.062 | 6.131 | 6.062 | 6.111 | 14,470 | +0.08(+1.34%) |
Apr 01, 2019 | 5.900 | 6.030 | 5.876 | 6.030 | 990 | +0.08(+1.27%) |
Mar 29, 2019 | 6.008 | 6.062 | 5.954 | 5.954 | 1,484 | -0.19(-3.07%) |
Mar 28, 2019 | 6.313 | 6.385 | 6.006 | 6.143 | 36,432 | -0.32(-4.88%) |
Mar 27, 2019 | 5.844 | 6.466 | 5.739 | 6.458 | 67,701 | +0.65(+11.19%) |
Mar 26, 2019 | 5.803 | 5.890 | 5.755 | 5.808 | 28,372 | +0.09(+1.54%) |
Mar 25, 2019 | 5.787 | 5.787 | 5.698 | 5.720 | 5,837 | -0.06(-1.03%) |
Mar 22, 2019 | 5.860 | 5.860 | 5.779 | 5.779 | 35,754 | -0.04(-0.69%) |
Mar 21, 2019 | 5.803 | 5.860 | 5.779 | 5.820 | 20,860 | +0.06(+0.98%) |
Mar 20, 2019 | 5.841 | 5.841 | 5.763 | 5.763 | 1,810 | -0.15(-2.52%) |
Mar 19, 2019 | 5.839 | 5.912 | 5.820 | 5.912 | 4,789 | +0.04(+0.75%) |
Mar 18, 2019 | 5.779 | 5.868 | 5.763 | 5.868 | 1,003 | -0.03(-0.55%) |
Mar 15, 2019 | 5.734 | 5.965 | 5.734 | 5.900 | 5,691 | +0.06(+1.03%) |
Mar 14, 2019 | 5.747 | 5.844 | 5.747 | 5.840 | 7,838 | +0.09(+1.63%) |
Mar 13, 2019 | 5.739 | 5.860 | 5.739 | 5.747 | 9,486 | +0.01(+0.14%) |
Mar 12, 2019 | 5.860 | 5.860 | 5.739 | 5.739 | 14,807 | -0.06(-1.11%) |
Mar 11, 2019 | 5.763 | 5.820 | 5.739 | 5.803 | 22,452 | -0.02(-0.28%) |
Mar 08, 2019 | 5.670 | 5.844 | 5.670 | 5.820 | 5,691 | -0.02(-0.28%) |
Mar 07, 2019 | 5.723 | 5.860 | 5.682 | 5.836 | 12,579 | +0.11(+1.98%) |
Mar 06, 2019 | 5.795 | 5.795 | 5.723 | 5.723 | 2,541 | -0.07(-1.26%) |
Mar 05, 2019 | 5.747 | 5.899 | 5.739 | 5.795 | 5,194 | -0.02(-0.42%) |
Mar 04, 2019 | 5.900 | 5.943 | 5.779 | 5.820 | 26,042 | -0.08(-1.37%) |
Mar 01, 2019 | 5.755 | 5.900 | 5.694 | 5.900 | 18,310 | +0.24(+4.29%) |
Feb 28, 2019 | 5.941 | 5.941 | 5.432 | 5.658 | 43,803 | -0.28(-4.76%) |
Feb 27, 2019 | 5.981 | 6.208 | 5.941 | 5.941 | 22,883 | +0.00(+0.00%) |
Feb 26, 2019 | 5.658 | 6.377 | 5.658 | 5.941 | 142,359 | +0.44(+8.09%) |
Feb 25, 2019 | 5.254 | 5.715 | 5.254 | 5.496 | 49,280 | +0.25(+4.86%) |
Feb 22, 2019 | 5.229 | 5.286 | 5.173 | 5.242 | 6,804 | +0.08(+1.65%) |
Feb 21, 2019 | 5.238 | 5.238 | 5.157 | 5.157 | 6,581 | -0.08(-1.54%) |
Feb 20, 2019 | 5.106 | 5.357 | 5.106 | 5.238 | 13,991 | +0.17(+3.35%) |
Feb 19, 2019 | 5.335 | 5.343 | 5.068 | 5.068 | 30,093 | -0.27(-5.00%) |
Feb 15, 2019 | 5.537 | 5.545 | 5.319 | 5.335 | 21,774 | +0.07(+1.38%) |
Feb 14, 2019 | 5.262 | 5.487 | 5.193 | 5.262 | 32,977 | -0.03(-0.61%) |
Feb 13, 2019 | 5.374 | 5.422 | 5.198 | 5.294 | 21,848 | -0.14(-2.51%) |
Feb 12, 2019 | 5.583 | 5.650 | 5.430 | 5.430 | 6,558 | -0.06(-1.08%) |
Feb 11, 2019 | 5.599 | 5.695 | 5.463 | 5.490 | 3,728 | -0.04(-0.67%) |
Feb 08, 2019 | 5.495 | 5.615 | 5.374 | 5.527 | 23,188 | -0.13(-2.31%) |
Feb 07, 2019 | 5.695 | 5.711 | 5.605 | 5.657 | 4,883 | +0.03(+0.47%) |
Feb 06, 2019 | 5.324 | 5.791 | 5.324 | 5.631 | 52,235 | +0.31(+5.88%) |
Feb 05, 2019 | 5.422 | 5.446 | 5.310 | 5.318 | 3,740 | -0.15(-2.79%) |
Feb 04, 2019 | 5.502 | 5.502 | 5.414 | 5.470 | 1,007 | +0.16(+3.02%) |
Feb 01, 2019 | 5.310 | 5.326 | 5.310 | 5.310 | 1,620 | -0.03(-0.60%) |
Jan 31, 2019 | 5.294 | 5.390 | 5.294 | 5.342 | 2,236 | -0.02(-0.45%) |
Jan 30, 2019 | 5.190 | 5.366 | 5.182 | 5.366 | 4,394 | +0.14(+2.61%) |
Jan 29, 2019 | 5.310 | 5.428 | 5.222 | 5.230 | 19,147 | -0.06(-1.21%) |
Jan 28, 2019 | 5.398 | 5.454 | 5.294 | 5.294 | 22,474 | -0.04(-0.75%) |
Jan 25, 2019 | 5.338 | 5.454 | 5.326 | 5.334 | 4,986 | -0.08(-1.48%) |
Jan 24, 2019 | 5.615 | 5.615 | 5.414 | 5.414 | 8,958 | -0.01(-0.10%) |
Jan 23, 2019 | 5.388 | 5.446 | 5.334 | 5.420 | 5,150 | +0.01(+0.12%) |
Jan 22, 2019 | 5.466 | 5.479 | 5.318 | 5.413 | 11,261 | -0.02(-0.31%) |
Jan 18, 2019 | 5.575 | 5.575 | 5.406 | 5.430 | 3,241 | -0.02(-0.29%) |
Jan 17, 2019 | 5.374 | 5.655 | 5.358 | 5.446 | 16,562 | -0.02(-0.29%) |
Jan 16, 2019 | 5.462 | 5.551 | 5.382 | 5.462 | 13,011 | +0.14(+2.56%) |
Jan 15, 2019 | 5.350 | 5.450 | 5.254 | 5.326 | 5,280 | +0.12(+2.21%) |
Jan 14, 2019 | 5.190 | 5.214 | 5.042 | 5.211 | 4,532 | +0.24(+4.78%) |
Jan 11, 2019 | 5.013 | 5.045 | 4.973 | 4.973 | 12,342 | +0.05(+0.98%) |
Jan 10, 2019 | 4.869 | 5.206 | 4.869 | 4.925 | 16,316 | +0.06(+1.15%) |
Jan 09, 2019 | 4.893 | 4.949 | 4.869 | 4.869 | 7,627 | +0.02(+0.33%) |
Jan 08, 2019 | 4.957 | 5.061 | 4.853 | 4.853 | 17,233 | -0.04(-0.82%) |
Jan 07, 2019 | 5.029 | 5.118 | 4.819 | 4.893 | 10,272 | -0.08(-1.61%) |
Jan 04, 2019 | 4.853 | 4.973 | 4.853 | 4.973 | 374 | +0.04(+0.81%) |
Jan 03, 2019 | 4.797 | 4.933 | 4.797 | 4.933 | 5,163 | +0.15(+3.19%) |
Jan 02, 2019 | 4.829 | 4.829 | 4.781 | 4.781 | 1,742 | -0.11(-2.30%) |
Dec 31, 2018 | 4.853 | 5.021 | 4.829 | 4.893 | 15,708 | +0.06(+1.16%) |
Dec 28, 2018 | 4.813 | 4.837 | 4.813 | 4.837 | 6,108 | +0.18(+3.97%) |
Dec 27, 2018 | 4.685 | 4.685 | 4.652 | 4.652 | 1,888 | -0.08(-1.69%) |
Dec 26, 2018 | 4.733 | 4.749 | 4.733 | 4.733 | 1,878 | -0.08(-1.67%) |
Dec 24, 2018 | 4.813 | 4.813 | 4.813 | 41 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.853 | 4.853 | 4.700 | 4.813 | 6,981 | -0.04(-0.83%) |
Dec 20, 2018 | 4.845 | 4.901 | 4.845 | 4.853 | 13,075 | -0.04(-0.82%) |
Dec 19, 2018 | 4.853 | 4.893 | 4.851 | 4.893 | 10,089 | +0.04(+0.83%) |
Dec 18, 2018 | 4.853 | 4.861 | 4.813 | 4.853 | 3,837 | +0.04(+0.83%) |
Dec 17, 2018 | 4.877 | 4.885 | 4.813 | 4.813 | 17,093 | -0.01(-0.17%) |
Dec 14, 2018 | 4.813 | 4.893 | 4.652 | 4.821 | 5,984 | +0.01(+0.17%) |
Dec 13, 2018 | 4.933 | 4.933 | 4.813 | 4.813 | 8,593 | -0.08(-1.64%) |
Dec 12, 2018 | 4.933 | 5.013 | 4.837 | 4.893 | 3,893 | +0.00(+0.00%) |
Dec 11, 2018 | 5.085 | 5.085 | 4.853 | 4.893 | 8,129 | +0.24(+5.17%) |
Dec 10, 2018 | 4.933 | 4.933 | 4.652 | 4.652 | 24,377 | -0.28(-5.69%) |
Dec 07, 2018 | 5.511 | 5.527 | 4.933 | 4.933 | 21,817 | -0.56(-10.22%) |
Dec 06, 2018 | 5.222 | 5.631 | 5.222 | 5.495 | 12,935 | +0.28(+5.38%) |
Dec 04, 2018 | 6.216 | 6.216 | 5.174 | 5.214 | 85,772 | -1.00(-16.13%) |
Dec 03, 2018 | 6.297 | 6.489 | 6.213 | 6.216 | 51,485 | +0.08(+1.31%) |
Nov 30, 2018 | 6.096 | 6.176 | 6.096 | 6.136 | 13,713 | +0.01(+0.16%) |
Nov 29, 2018 | 6.377 | 6.377 | 6.096 | 6.127 | 25,609 | -0.19(-3.07%) |
Nov 28, 2018 | 6.337 | 6.369 | 6.136 | 6.321 | 38,875 | +0.14(+2.34%) |
Nov 27, 2018 | 6.417 | 6.427 | 6.115 | 6.176 | 23,309 | -0.19(-2.98%) |
Nov 26, 2018 | 6.337 | 6.618 | 6.305 | 6.366 | 101,252 | -0.04(-0.67%) |
Nov 23, 2018 | 6.417 | 6.417 | 6.297 | 6.409 | 21,069 | +0.03(+0.50%) |
Nov 21, 2018 | 6.377 | 6.377 | 6.377 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.016 | 6.194 | 5.968 | 6.030 | 21,829 | +0.01(+0.23%) |
Nov 19, 2018 | 6.075 | 6.265 | 5.950 | 6.016 | 22,469 | -0.24(-3.85%) |
Nov 16, 2018 | 5.703 | 6.529 | 5.703 | 6.257 | 96,244 | +0.30(+4.98%) |
Nov 15, 2018 | 5.936 | 6.199 | 5.855 | 5.960 | 17,509 | -0.15(-2.48%) |
Nov 14, 2018 | 5.976 | 6.207 | 5.816 | 6.111 | 18,163 | +0.08(+1.35%) |
Nov 13, 2018 | 6.047 | 6.215 | 5.936 | 6.029 | 53,275 | -0.02(-0.30%) |
Nov 12, 2018 | 6.294 | 6.374 | 5.976 | 6.047 | 34,257 | -0.26(-4.17%) |
Nov 09, 2018 | 6.374 | 6.502 | 6.047 | 6.310 | 86,851 | -0.25(-3.77%) |
Nov 08, 2018 | 5.258 | 6.772 | 5.229 | 6.557 | 175,227 | +1.42(+27.60%) |
Nov 07, 2018 | 4.781 | 5.139 | 4.781 | 5.139 | 9,159 | +0.18(+3.70%) |
Nov 06, 2018 | 4.980 | 4.980 | 4.956 | 4.956 | 259 | +0.28(+5.96%) |
Nov 05, 2018 | 4.510 | 4.964 | 4.510 | 4.677 | 812 | -0.34(-6.83%) |
Nov 02, 2018 | 4.781 | 5.043 | 4.741 | 5.020 | 5,522 | +0.32(+6.78%) |
Nov 01, 2018 | 4.781 | 4.781 | 4.701 | 4.701 | 579 | +0.13(+2.79%) |
Oct 31, 2018 | 4.709 | 4.781 | 4.542 | 4.573 | 3,002 | +0.03(+0.70%) |
Oct 30, 2018 | 4.781 | 4.955 | 4.542 | 4.542 | 10,299 | -0.13(-2.73%) |
Oct 29, 2018 | 4.980 | 4.980 | 4.581 | 4.669 | 7,837 | -0.27(-5.48%) |
Oct 26, 2018 | 4.781 | 4.940 | 4.701 | 4.940 | 1,757 | -0.01(-0.16%) |
Oct 25, 2018 | 4.542 | 4.948 | 4.542 | 4.948 | 16,932 | +0.25(+5.31%) |
Oct 24, 2018 | 4.698 | 4.698 | 4.698 | 4.698 | 1,015 | -0.19(-3.81%) |
Oct 23, 2018 | 4.884 | 4.884 | 4.884 | 75 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.884 | 4.884 | 4.884 | 4.884 | 212 | +0.02(+0.49%) |
Oct 19, 2018 | 4.613 | 4.908 | 4.462 | 4.860 | 4,894 | +0.28(+6.09%) |
Oct 18, 2018 | 4.573 | 4.581 | 4.510 | 4.581 | 7,039 | +0.04(+0.87%) |
Oct 17, 2018 | 4.526 | 4.542 | 4.526 | 4.542 | 3,462 | -0.17(-3.57%) |
Oct 16, 2018 | 4.710 | 4.710 | 4.710 | 4.710 | 148 | +0.17(+3.71%) |
Oct 15, 2018 | 4.621 | 4.621 | 4.382 | 4.542 | 33,672 | -0.12(-2.56%) |
Oct 12, 2018 | 4.621 | 4.741 | 4.502 | 4.661 | 15,437 | +0.17(+3.76%) |
Oct 11, 2018 | 4.167 | 4.492 | 4.167 | 4.492 | 1,783 | +0.31(+7.39%) |
Oct 10, 2018 | 4.462 | 4.462 | 4.183 | 4.183 | 2,831 | -0.20(-4.55%) |
Oct 09, 2018 | 4.382 | 4.382 | 4.382 | 4.382 | 563 | +0.02(+0.57%) |
Oct 08, 2018 | 4.472 | 4.472 | 4.032 | 4.357 | 16,237 | +0.07(+1.65%) |
Oct 05, 2018 | 4.916 | 4.916 | 4.287 | 4.287 | 9,287 | -0.65(-13.23%) |
Oct 04, 2018 | 5.259 | 5.259 | 4.940 | 4.940 | 461 | -0.15(-2.97%) |
Oct 03, 2018 | 5.079 | 5.091 | 4.830 | 5.091 | 2,630 | -0.02(-0.31%) |
Oct 02, 2018 | 5.179 | 5.259 | 4.948 | 5.107 | 15,787 | -0.07(-1.38%) |
Oct 01, 2018 | 5.020 | 5.179 | 5.020 | 5.179 | 7,293 | +0.04(+0.78%) |
Sep 28, 2018 | 5.171 | 5.219 | 5.099 | 5.139 | 15,437 | -0.03(-0.62%) |
Sep 27, 2018 | 4.645 | 5.179 | 4.621 | 5.171 | 23,239 | +0.54(+11.70%) |
Sep 26, 2018 | 4.183 | 4.629 | 4.103 | 4.629 | 17,898 | +0.25(+5.64%) |
Sep 25, 2018 | 4.309 | 4.482 | 4.267 | 4.382 | 23,067 | +0.16(+3.77%) |
Sep 24, 2018 | 4.239 | 4.348 | 4.159 | 4.223 | 8,450 | +0.07(+1.73%) |
Sep 21, 2018 | 4.167 | 4.342 | 4.103 | 4.151 | 8,534 | +0.09(+2.16%) |
Sep 20, 2018 | 4.167 | 4.223 | 3.801 | 4.063 | 193,288 | -0.02(-0.58%) |
Sep 19, 2018 | 4.303 | 4.303 | 4.087 | 4.087 | 2,749 | -0.29(-6.56%) |
Sep 18, 2018 | 4.398 | 4.462 | 4.239 | 4.374 | 43,334 | +0.10(+2.23%) |
Sep 17, 2018 | 4.470 | 4.494 | 4.271 | 4.279 | 1,507 | -0.18(-4.11%) |
Sep 14, 2018 | 4.183 | 4.462 | 4.183 | 4.462 | 67,272 | +0.18(+4.09%) |
Sep 13, 2018 | 4.781 | 4.800 | 4.282 | 4.287 | 34,853 | -0.37(-7.88%) |
Sep 12, 2018 | 4.781 | 4.781 | 4.621 | 4.653 | 9,047 | -0.13(-2.67%) |
Sep 11, 2018 | 5.020 | 5.175 | 4.701 | 4.781 | 14,521 | +0.00(+0.00%) |
Sep 10, 2018 | 4.781 | 4.980 | 4.781 | 4.781 | 6,719 | -0.04(-0.83%) |
Sep 07, 2018 | 5.187 | 5.187 | 4.781 | 4.820 | 21,336 | -0.20(-3.97%) |
Sep 06, 2018 | 5.028 | 5.179 | 5.020 | 5.020 | 5,592 | -0.03(-0.63%) |
Sep 05, 2018 | 5.259 | 5.418 | 5.051 | 5.051 | 12,720 | -0.21(-3.94%) |
Sep 04, 2018 | 4.956 | 5.259 | 4.940 | 5.259 | 438 | +0.24(+4.76%) |
Aug 31, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.426 | 5.577 | 4.908 | 5.020 | 30,870 | -0.32(-5.97%) |
Aug 29, 2018 | 5.458 | 5.617 | 5.267 | 5.338 | 10,067 | -0.14(-2.47%) |
Aug 28, 2018 | 5.434 | 5.657 | 5.434 | 5.474 | 3,170 | +0.06(+1.03%) |
Aug 27, 2018 | 5.458 | 5.769 | 5.378 | 5.418 | 8,018 | -0.04(-0.73%) |
Aug 24, 2018 | 5.808 | 5.808 | 5.458 | 5.458 | 11,546 | +0.00(+0.00%) |
Aug 23, 2018 | 5.522 | 5.729 | 5.458 | 5.458 | 18,290 | -0.20(-3.52%) |
Aug 22, 2018 | 5.689 | 5.689 | 5.593 | 5.657 | 1,939 | +0.03(+0.57%) |
Aug 21, 2018 | 5.816 | 5.816 | 5.534 | 5.625 | 11,771 | -0.18(-3.02%) |
Aug 20, 2018 | 5.553 | 5.800 | 5.530 | 5.800 | 16,813 | -0.00(-0.07%) |
Aug 17, 2018 | 5.804 | 5.804 | 5.804 | 217 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.691 | 5.816 | 5.691 | 5.804 | 9,760 | +0.07(+1.17%) |
Aug 15, 2018 | 5.737 | 5.816 | 5.585 | 5.737 | 15,540 | +0.04(+0.70%) |
Aug 14, 2018 | 5.976 | 6.047 | 5.378 | 5.697 | 72,548 | -0.23(-3.83%) |
Aug 13, 2018 | 5.976 | 6.055 | 5.450 | 5.924 | 35,374 | -0.08(-1.26%) |
Aug 10, 2018 | 5.195 | 6.119 | 5.179 | 6.000 | 36,020 | +0.78(+14.87%) |
Aug 09, 2018 | 5.107 | 5.362 | 5.107 | 5.223 | 25,707 | +0.04(+0.85%) |
Aug 08, 2018 | 5.043 | 5.290 | 5.020 | 5.179 | 19,197 | +0.17(+3.34%) |
Aug 07, 2018 | 4.956 | 5.059 | 4.956 | 5.012 | 8,370 | +0.03(+0.66%) |
Aug 06, 2018 | 4.846 | 5.059 | 4.846 | 4.979 | 17,059 | +0.01(+0.30%) |
Aug 03, 2018 | 4.789 | 5.059 | 4.781 | 4.964 | 22,716 | +0.09(+1.80%) |
Aug 02, 2018 | 4.819 | 4.883 | 4.802 | 4.876 | 3,046 | +0.10(+2.00%) |
Aug 01, 2018 | 4.852 | 4.852 | 4.765 | 4.781 | 6,192 | +0.00(+0.00%) |
Jul 31, 2018 | 4.781 | 4.781 | 4.781 | 4.781 | 1,258 | -0.01(-0.17%) |
Jul 30, 2018 | 4.789 | 4.813 | 4.787 | 4.789 | 3,570 | +0.00(+0.00%) |
Jul 27, 2018 | 4.884 | 4.892 | 4.781 | 4.789 | 7,781 | -0.11(-2.27%) |
Jul 26, 2018 | 4.819 | 4.900 | 4.781 | 4.900 | 3,225 | +0.09(+1.81%) |
Jul 25, 2018 | 4.932 | 4.932 | 4.812 | 4.812 | 8,199 | -0.13(-2.60%) |
Jul 24, 2018 | 4.932 | 5.004 | 4.821 | 4.941 | 22,906 | +0.04(+0.84%) |
Jul 23, 2018 | 4.796 | 5.179 | 4.773 | 4.900 | 37,516 | -0.08(-1.60%) |
Jul 20, 2018 | 4.980 | 5.067 | 4.924 | 4.980 | 27,732 | -0.06(-1.15%) |
Jul 19, 2018 | 4.876 | 5.306 | 4.876 | 5.038 | 14,144 | +0.19(+3.99%) |
Jul 18, 2018 | 4.820 | 5.096 | 4.820 | 4.844 | 19,736 | +0.02(+0.33%) |
Jul 17, 2018 | 5.267 | 5.418 | 4.718 | 4.828 | 54,834 | -0.60(-11.01%) |
Jul 16, 2018 | 5.545 | 5.634 | 5.370 | 5.426 | 15,005 | -0.24(-4.22%) |
Jul 13, 2018 | 5.705 | 5.816 | 5.665 | 5.665 | 14,907 | -0.07(-1.25%) |
Jul 12, 2018 | 5.862 | 5.737 | 5.737 | 13,164 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.808 | 6.055 | 5.649 | 5.848 | 69,822 | +0.12(+2.09%) |
Jul 10, 2018 | 5.496 | 5.928 | 5.492 | 5.729 | 90,033 | +0.24(+4.35%) |
Jul 09, 2018 | 4.940 | 5.490 | 4.940 | 5.490 | 29,888 | +0.78(+16.58%) |
Jul 06, 2018 | 5.403 | 5.403 | 4.645 | 4.709 | 86,226 | -0.66(-12.31%) |
Jul 05, 2018 | 5.294 | 5.490 | 5.259 | 5.370 | 23,175 | +0.03(+0.60%) |
Jul 03, 2018 | 5.338 | 5.338 | 5.338 | 0 | -0.18(-3.32%) | |
Jul 02, 2018 | 5.745 | 5.784 | 5.426 | 5.522 | 43,488 | -0.36(-6.10%) |
Jun 29, 2018 | 5.864 | 5.948 | 5.816 | 5.880 | 54,960 | +0.05(+0.82%) |
Jun 28, 2018 | 5.976 | 6.055 | 5.657 | 5.832 | 102,732 | +0.41(+7.49%) |
Jun 27, 2018 | 6.326 | 6.326 | 5.386 | 5.426 | 269,118 | -1.31(-19.50%) |
Jun 26, 2018 | 6.645 | 6.916 | 6.415 | 6.741 | 75,565 | +0.10(+1.44%) |
Jun 25, 2018 | 6.884 | 6.972 | 6.494 | 6.645 | 82,627 | -0.29(-4.14%) |
Jun 22, 2018 | 7.027 | 7.123 | 6.772 | 6.932 | 61,586 | -0.04(-0.54%) |
Jun 21, 2018 | 7.314 | 7.409 | 6.780 | 6.969 | 86,507 | -0.44(-5.95%) |
Jun 20, 2018 | 7.569 | 7.880 | 7.378 | 7.410 | 291,761 | +0.00(+0.00%) |
Jun 19, 2018 | 7.171 | 7.808 | 7.091 | 7.410 | 201,995 | +0.23(+3.22%) |
Jun 18, 2018 | 6.884 | 8.278 | 6.772 | 7.179 | 764,224 | +0.25(+3.68%) |
Jun 15, 2018 | 6.215 | 6.255 | 6.924 | 426,272 | +0.71(+11.41%) | |
Jun 14, 2018 | 6.629 | 7.326 | 6.215 | 6.215 | 385,047 | -0.37(-5.57%) |
Jun 13, 2018 | 6.374 | 6.764 | 6.374 | 6.581 | 27,437 | +0.27(+4.29%) |
Jun 12, 2018 | 6.749 | 6.749 | 6.263 | 6.310 | 20,962 | -0.10(-1.61%) |
Jun 11, 2018 | 6.055 | 6.772 | 6.055 | 6.414 | 15,535 | +0.23(+3.74%) |
Jun 08, 2018 | 6.314 | 6.374 | 6.183 | 6.183 | 796 | +0.00(+0.00%) |
Jun 07, 2018 | 6.255 | 6.557 | 6.055 | 6.183 | 23,206 | -0.17(-2.63%) |
Jun 06, 2018 | 6.334 | 6.350 | 6.215 | 6.350 | 1,029 | +0.21(+3.37%) |
Jun 05, 2018 | 6.016 | 6.413 | 6.016 | 6.143 | 16,744 | +0.10(+1.72%) |
Jun 04, 2018 | 6.055 | 6.318 | 6.016 | 6.039 | 10,433 | -0.06(-0.92%) |
Jun 01, 2018 | 6.095 | 6.374 | 5.697 | 6.095 | 60,164 | +0.02(+0.39%) |
May 31, 2018 | 6.135 | 6.525 | 6.055 | 6.071 | 32,928 | +0.08(+1.33%) |
May 30, 2018 | 6.215 | 6.441 | 5.784 | 5.992 | 56,004 | -0.58(-8.85%) |
May 29, 2018 | 6.454 | 6.597 | 6.391 | 6.573 | 29,763 | -0.60(-8.33%) |
May 25, 2018 | 7.171 | 7.171 | 7.171 | 0 | +0.49(+7.27%) | |
May 24, 2018 | 6.844 | 7.091 | 6.685 | 6.685 | 22,547 | -0.49(-6.78%) |
May 23, 2018 | 7.009 | 7.171 | 6.853 | 7.171 | 41,490 | +0.07(+1.01%) |
May 22, 2018 | 7.131 | 7.362 | 6.764 | 7.099 | 67,387 | -0.06(-0.89%) |
May 21, 2018 | 7.362 | 7.362 | 6.932 | 7.163 | 11,107 | +0.02(+0.33%) |
May 18, 2018 | 7.330 | 7.330 | 6.780 | 7.139 | 38,229 | -0.25(-3.34%) |
May 17, 2018 | 7.561 | 7.561 | 7.211 | 7.386 | 26,202 | +0.18(+2.54%) |
May 16, 2018 | 7.167 | 7.370 | 7.091 | 7.203 | 53,630 | +0.03(+0.44%) |
May 15, 2018 | 7.171 | 7.402 | 7.171 | 7.171 | 102,846 | -0.02(-0.33%) |
May 14, 2018 | 7.569 | 7.569 | 7.195 | 7.195 | 29,038 | -0.37(-4.95%) |
May 11, 2018 | 7.729 | 7.729 | 7.466 | 7.569 | 61,527 | -0.16(-2.06%) |
May 10, 2018 | 7.968 | 8.246 | 7.625 | 7.729 | 193,199 | -0.24(-3.00%) |
May 09, 2018 | 7.729 | 7.968 | 7.338 | 7.968 | 128,171 | +0.40(+5.26%) |
May 08, 2018 | 7.418 | 8.763 | 7.091 | 7.569 | 338,508 | +0.03(+0.42%) |
May 07, 2018 | 7.171 | 7.688 | 6.770 | 7.537 | 454,671 | +0.69(+10.13%) |