Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.400 | 6.480 | 6.300 | 6.420 | 256,799 | +0.12(+1.90%) |
Apr 29, 2019 | 6.040 | 6.360 | 6.020 | 6.300 | 285,012 | +0.29(+4.83%) |
Apr 26, 2019 | 5.820 | 6.050 | 5.720 | 6.010 | 167,000 | +0.21(+3.62%) |
Apr 25, 2019 | 5.870 | 5.910 | 5.700 | 5.800 | 114,415 | -0.08(-1.36%) |
Apr 24, 2019 | 6.040 | 6.043 | 5.760 | 5.880 | 153,649 | -0.17(-2.81%) |
Apr 23, 2019 | 6.050 | 6.100 | 5.950 | 6.050 | 124,875 | +0.00(+0.00%) |
Apr 22, 2019 | 5.840 | 6.090 | 5.706 | 6.050 | 309,784 | +0.26(+4.49%) |
Apr 18, 2019 | 5.860 | 5.960 | 5.710 | 5.790 | 315,300 | -0.10(-1.70%) |
Apr 17, 2019 | 6.000 | 6.020 | 5.760 | 5.890 | 189,856 | -0.16(-2.64%) |
Apr 16, 2019 | 6.300 | 6.350 | 6.000 | 6.050 | 175,205 | -0.03(-0.49%) |
Apr 15, 2019 | 6.350 | 6.370 | 6.000 | 6.080 | 175,576 | -0.27(-4.25%) |
Apr 12, 2019 | 6.240 | 6.450 | 6.100 | 6.350 | 110,300 | +0.22(+3.59%) |
Apr 11, 2019 | 6.460 | 6.486 | 5.820 | 6.130 | 414,452 | -0.35(-5.40%) |
Apr 10, 2019 | 6.370 | 6.630 | 6.350 | 6.480 | 163,501 | +0.13(+2.05%) |
Apr 09, 2019 | 6.820 | 6.870 | 6.270 | 6.350 | 240,310 | -0.54(-7.84%) |
Apr 08, 2019 | 6.980 | 7.060 | 6.810 | 6.890 | 189,261 | -0.10(-1.43%) |
Apr 05, 2019 | 7.000 | 7.050 | 6.950 | 6.990 | 202,600 | -0.01(-0.14%) |
Apr 04, 2019 | 7.150 | 7.200 | 6.940 | 7.000 | 320,341 | -0.05(-0.71%) |
Apr 03, 2019 | 7.080 | 7.120 | 6.920 | 7.050 | 342,542 | +0.02(+0.28%) |
Apr 02, 2019 | 6.970 | 7.080 | 6.850 | 7.030 | 437,552 | +0.08(+1.15%) |
Apr 01, 2019 | 7.100 | 7.140 | 6.930 | 6.950 | 830,688 | +0.34(+5.14%) |
Mar 29, 2019 | 6.690 | 6.780 | 6.550 | 6.610 | 109,400 | -0.02(-0.30%) |
Mar 28, 2019 | 6.570 | 6.650 | 6.440 | 6.630 | 95,731 | +0.01(+0.15%) |
Mar 27, 2019 | 6.700 | 6.760 | 6.450 | 6.620 | 93,750 | -0.08(-1.19%) |
Mar 26, 2019 | 6.650 | 6.840 | 6.550 | 6.700 | 64,662 | +0.08(+1.21%) |
Mar 25, 2019 | 6.660 | 6.900 | 6.500 | 6.620 | 215,349 | -0.09(-1.34%) |
Mar 22, 2019 | 7.210 | 7.240 | 6.680 | 6.710 | 343,400 | -0.46(-6.42%) |
Mar 21, 2019 | 7.290 | 7.490 | 7.100 | 7.170 | 179,040 | -0.12(-1.65%) |
Mar 20, 2019 | 7.110 | 7.370 | 7.050 | 7.290 | 244,089 | +0.16(+2.24%) |
Mar 19, 2019 | 7.120 | 7.320 | 7.100 | 7.130 | 120,616 | +0.04(+0.56%) |
Mar 18, 2019 | 7.100 | 7.190 | 6.927 | 7.090 | 169,964 | +0.01(+0.14%) |
Mar 15, 2019 | 7.020 | 7.420 | 6.970 | 7.080 | 340,800 | +0.09(+1.29%) |
Mar 14, 2019 | 6.700 | 7.130 | 6.700 | 6.990 | 207,938 | +0.23(+3.40%) |
Mar 13, 2019 | 6.520 | 7.060 | 6.520 | 6.760 | 171,441 | +0.24(+3.68%) |
Mar 12, 2019 | 6.000 | 7.100 | 6.000 | 6.520 | 312,307 | +0.47(+7.77%) |
Mar 11, 2019 | 5.830 | 6.450 | 5.800 | 6.050 | 260,766 | +0.17(+2.89%) |
Mar 08, 2019 | 5.890 | 5.890 | 5.700 | 5.880 | 151,500 | +0.07(+1.20%) |
Mar 07, 2019 | 5.990 | 6.300 | 5.800 | 5.810 | 770,818 | -0.01(-0.17%) |
Mar 06, 2019 | 6.700 | 6.700 | 5.700 | 5.820 | 320,496 | +5.16(+781.82%) |
Mar 05, 2019 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 1,558,994 | +0.05(+8.20%) |
Mar 04, 2019 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 602,206 | +0.02(+3.39%) |
Mar 01, 2019 | 0.5400 | 0.6100 | 0.5300 | 0.5900 | 823,600 | +0.07(+13.22%) |
Feb 28, 2019 | 0.5500 | 0.5574 | 0.5200 | 0.5211 | 329,802 | -0.03(-5.25%) |
Feb 27, 2019 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 519,236 | +0.02(+4.05%) |
Feb 26, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5286 | 1,081,250 | -0.03(-5.61%) |
Feb 25, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 1,673,241 | +0.01(+1.82%) |
Feb 22, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 512,000 | +0.03(+4.82%) |
Feb 21, 2019 | 0.5442 | 0.5442 | 0.5196 | 0.5247 | 477,896 | -0.02(-3.58%) |
Feb 20, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5442 | 543,199 | -0.00(-0.29%) |
Feb 19, 2019 | 0.5490 | 0.5646 | 0.5405 | 0.5458 | 768,691 | +0.01(+1.07%) |
Feb 15, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 655,200 | +0.00(+0.54%) |
Feb 14, 2019 | 0.6000 | 0.6000 | 0.5300 | 0.5371 | 1,490,683 | -0.04(-7.44%) |
Feb 13, 2019 | 0.5969 | 0.6100 | 0.5739 | 0.5803 | 391,129 | -0.02(-2.81%) |
Feb 12, 2019 | 0.6100 | 0.6200 | 0.5900 | 0.5971 | 452,085 | +0.01(+1.20%) |
Feb 11, 2019 | 0.5800 | 0.6100 | 0.5600 | 0.5900 | 524,930 | +0.03(+5.36%) |
Feb 08, 2019 | 0.5750 | 0.6180 | 0.5500 | 0.5600 | 705,000 | -0.01(-2.61%) |
Feb 07, 2019 | 0.6200 | 0.6400 | 0.5500 | 0.5750 | 1,210,270 | -0.05(-7.26%) |
Feb 06, 2019 | 0.7200 | 0.7300 | 0.6200 | 0.6200 | 2,071,447 | -0.10(-14.42%) |
Feb 05, 2019 | 0.7450 | 0.7450 | 0.7201 | 0.7245 | 172,483 | -0.02(-2.36%) |
Feb 04, 2019 | 0.7537 | 0.7700 | 0.7400 | 0.7420 | 272,244 | -0.01(-1.20%) |
Feb 01, 2019 | 0.7670 | 0.7750 | 0.7500 | 0.7510 | 248,800 | -0.01(-0.86%) |
Jan 31, 2019 | 0.7653 | 0.7780 | 0.7300 | 0.7575 | 514,346 | +0.00(+0.48%) |
Jan 30, 2019 | 0.7688 | 0.7819 | 0.7028 | 0.7539 | 851,736 | -0.02(-2.13%) |
Jan 29, 2019 | 0.8100 | 0.8292 | 0.7300 | 0.7703 | 1,134,194 | -0.03(-3.33%) |
Jan 28, 2019 | 0.7800 | 0.8210 | 0.7461 | 0.7968 | 672,758 | +0.05(+6.24%) |
Jan 25, 2019 | 0.7200 | 0.7900 | 0.7200 | 0.7500 | 585,000 | +0.03(+3.92%) |
Jan 24, 2019 | 0.7358 | 0.7500 | 0.6900 | 0.7217 | 486,444 | -0.01(-1.15%) |
Jan 23, 2019 | 0.7558 | 0.8000 | 0.7221 | 0.7301 | 654,113 | -0.02(-2.65%) |
Jan 22, 2019 | 0.8390 | 0.8447 | 0.7499 | 0.7500 | 1,006,529 | -0.08(-9.64%) |
Jan 18, 2019 | 0.8950 | 0.8950 | 0.8090 | 0.8300 | 1,416,200 | -0.04(-4.40%) |
Jan 17, 2019 | 0.7500 | 0.8800 | 0.7402 | 0.8682 | 1,879,079 | +0.11(+14.24%) |
Jan 16, 2019 | 0.7900 | 0.8000 | 0.7105 | 0.7600 | 995,089 | -0.02(-2.56%) |
Jan 15, 2019 | 0.6600 | 0.7900 | 0.6500 | 0.7800 | 1,919,966 | +0.13(+19.23%) |
Jan 14, 2019 | 0.6692 | 0.6749 | 0.6500 | 0.6542 | 506,948 | -0.02(-2.36%) |
Jan 11, 2019 | 0.6400 | 0.6800 | 0.6200 | 0.6700 | 427,300 | +0.03(+4.69%) |
Jan 10, 2019 | 0.6600 | 0.6698 | 0.6198 | 0.6400 | 367,675 | +0.00(+0.00%) |
Jan 09, 2019 | 0.6835 | 0.6920 | 0.6399 | 0.6400 | 395,569 | -0.04(-5.88%) |
Jan 08, 2019 | 0.6500 | 0.6874 | 0.6300 | 0.6800 | 863,749 | +0.04(+7.05%) |
Jan 07, 2019 | 0.6701 | 0.6800 | 0.6300 | 0.6352 | 813,635 | +0.04(+5.87%) |
Jan 04, 2019 | 0.7100 | 0.7200 | 0.5900 | 0.6000 | 2,221,800 | -0.11(-16.07%) |
Jan 03, 2019 | 0.7483 | 0.7600 | 0.7099 | 0.7149 | 280,042 | -0.03(-3.39%) |
Jan 02, 2019 | 0.7088 | 0.7511 | 0.6800 | 0.7400 | 581,241 | +0.02(+2.78%) |
Dec 31, 2018 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 1,139,300 | -0.02(-3.23%) |
Dec 28, 2018 | 0.7000 | 0.7450 | 0.6900 | 0.7440 | 816,100 | +0.05(+7.83%) |
Dec 27, 2018 | 0.7099 | 0.7298 | 0.6730 | 0.6900 | 503,633 | +0.00(+0.00%) |
Dec 26, 2018 | 0.6400 | 0.7028 | 0.6300 | 0.6900 | 732,658 | +0.05(+7.81%) |
Dec 24, 2018 | 0.6300 | 0.6450 | 0.6100 | 0.6400 | 212,800 | +0.02(+3.23%) |
Dec 21, 2018 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 1,906,400 | -0.01(-1.21%) |
Dec 20, 2018 | 0.6100 | 0.6534 | 0.6000 | 0.6276 | 1,058,807 | +0.02(+2.89%) |
Dec 19, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 1,277,947 | -0.03(-4.91%) |
Dec 18, 2018 | 0.6600 | 0.7000 | 0.6350 | 0.6415 | 604,332 | -0.01(-1.34%) |
Dec 17, 2018 | 0.7050 | 0.7089 | 0.6500 | 0.6502 | 786,113 | -0.05(-7.11%) |
Dec 14, 2018 | 0.6800 | 0.7500 | 0.6700 | 0.7000 | 1,234,300 | +0.02(+2.43%) |
Dec 13, 2018 | 0.6700 | 0.6880 | 0.6500 | 0.6834 | 459,839 | +0.03(+4.98%) |
Dec 12, 2018 | 0.6700 | 0.7044 | 0.6500 | 0.6510 | 964,633 | -0.01(-0.97%) |
Dec 11, 2018 | 0.6636 | 0.7094 | 0.6471 | 0.6574 | 827,723 | +0.00(+0.47%) |
Dec 10, 2018 | 0.7200 | 0.7300 | 0.6500 | 0.6543 | 709,960 | -0.06(-7.85%) |
Dec 07, 2018 | 0.7200 | 0.7400 | 0.6700 | 0.7100 | 930,700 | +0.04(+5.94%) |
Dec 06, 2018 | 0.6900 | 0.7000 | 0.6700 | 0.6702 | 1,228,984 | -0.01(-1.44%) |
Dec 04, 2018 | 0.8000 | 0.8100 | 0.6800 | 0.6800 | 1,095,600 | -0.13(-15.60%) |
Dec 03, 2018 | 0.8678 | 0.8960 | 0.7831 | 0.8057 | 1,305,225 | -0.04(-5.21%) |
Nov 30, 2018 | 0.9000 | 0.9300 | 0.8500 | 0.8500 | 1,855,900 | -0.06(-6.45%) |
Nov 29, 2018 | 0.8700 | 0.9179 | 0.8700 | 0.9086 | 453,997 | +0.04(+4.07%) |
Nov 28, 2018 | 0.8369 | 0.9000 | 0.8300 | 0.8731 | 742,250 | +0.04(+4.38%) |
Nov 27, 2018 | 0.8633 | 0.8750 | 0.8211 | 0.8365 | 429,368 | -0.03(-3.72%) |
Nov 26, 2018 | 0.8702 | 0.8845 | 0.8101 | 0.8688 | 789,336 | +0.01(+0.79%) |
Nov 23, 2018 | 0.8750 | 0.8950 | 0.8600 | 0.8620 | 185,300 | -0.02(-2.05%) |
Nov 21, 2018 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.03(+3.53%) | |
Nov 20, 2018 | 0.9400 | 0.9500 | 0.8200 | 0.8500 | 1,018,230 | -0.09(-9.94%) |
Nov 19, 2018 | 1.020 | 1.040 | 0.9413 | 0.9438 | 2,239,340 | -0.08(-7.47%) |
Nov 16, 2018 | 1.000 | 1.030 | 0.9600 | 1.020 | 740,500 | +0.02(+2.00%) |
Nov 15, 2018 | 0.9300 | 1.010 | 0.9100 | 1.000 | 1,368,530 | +0.07(+7.53%) |
Nov 14, 2018 | 1.010 | 1.010 | 0.9123 | 0.9300 | 4,108,218 | -0.08(-7.92%) |
Nov 13, 2018 | 1.040 | 1.040 | 1.000 | 1.010 | 962,521 | -0.01(-0.98%) |
Nov 12, 2018 | 1.120 | 1.130 | 1.020 | 1.020 | 575,801 | -0.09(-8.11%) |
Nov 09, 2018 | 1.260 | 1.295 | 1.110 | 1.110 | 1,198,100 | -0.15(-11.90%) |
Nov 08, 2018 | 1.320 | 1.340 | 1.250 | 1.260 | 444,926 | -0.07(-5.26%) |
Nov 07, 2018 | 1.390 | 1.400 | 1.330 | 1.330 | 424,058 | -0.04(-2.92%) |
Nov 06, 2018 | 1.360 | 1.380 | 1.310 | 1.370 | 711,907 | +0.00(+0.00%) |
Nov 05, 2018 | 1.310 | 1.370 | 1.310 | 1.370 | 693,609 | +0.06(+4.58%) |
Nov 02, 2018 | 1.330 | 1.410 | 1.260 | 1.310 | 933,800 | +0.05(+3.97%) |
Nov 01, 2018 | 1.220 | 1.290 | 1.200 | 1.260 | 1,060,890 | +0.04(+3.28%) |
Oct 31, 2018 | 1.230 | 1.265 | 1.220 | 1.220 | 1,190,352 | +0.00(+0.00%) |
Oct 30, 2018 | 1.190 | 1.220 | 1.130 | 1.220 | 1,005,513 | +0.02(+1.67%) |
Oct 29, 2018 | 1.240 | 1.250 | 1.185 | 1.200 | 1,019,132 | -0.03(-2.44%) |
Oct 26, 2018 | 1.170 | 1.260 | 1.160 | 1.230 | 1,421,100 | +0.05(+4.24%) |
Oct 25, 2018 | 1.200 | 1.210 | 1.080 | 1.180 | 1,767,885 | -0.21(-15.11%) |
Oct 24, 2018 | 1.400 | 1.460 | 1.370 | 1.390 | 1,726,970 | +0.02(+1.46%) |
Oct 23, 2018 | 1.490 | 1.560 | 1.345 | 1.370 | 3,589,138 | -0.13(-8.67%) |
Oct 22, 2018 | 1.580 | 1.600 | 1.490 | 1.500 | 803,959 | -0.08(-5.06%) |
Oct 19, 2018 | 1.670 | 1.720 | 1.560 | 1.580 | 472,200 | -0.10(-5.95%) |
Oct 18, 2018 | 1.730 | 1.780 | 1.670 | 1.680 | 395,558 | -0.06(-3.45%) |
Oct 17, 2018 | 1.740 | 1.761 | 1.660 | 1.740 | 395,711 | -0.02(-1.14%) |
Oct 16, 2018 | 1.720 | 1.770 | 1.650 | 1.760 | 415,488 | +0.05(+2.92%) |
Oct 15, 2018 | 1.630 | 1.730 | 1.560 | 1.710 | 410,644 | +0.06(+3.64%) |
Oct 12, 2018 | 1.720 | 1.735 | 1.620 | 1.650 | 523,600 | -0.03(-1.79%) |
Oct 11, 2018 | 1.750 | 1.820 | 1.650 | 1.680 | 887,750 | -0.09(-5.08%) |
Oct 10, 2018 | 1.590 | 1.820 | 1.570 | 1.770 | 718,101 | +0.17(+10.62%) |
Oct 09, 2018 | 1.510 | 1.640 | 1.500 | 1.600 | 705,781 | +0.09(+5.96%) |
Oct 08, 2018 | 1.560 | 1.570 | 1.490 | 1.510 | 338,556 | -0.04(-2.58%) |
Oct 05, 2018 | 1.700 | 1.710 | 1.540 | 1.550 | 1,232,600 | -0.15(-8.82%) |
Oct 04, 2018 | 1.730 | 1.760 | 1.600 | 1.700 | 1,618,574 | -0.03(-1.73%) |
Oct 03, 2018 | 2.200 | 2.200 | 1.730 | 1.730 | 2,357,411 | +0.01(+0.58%) |
Oct 02, 2018 | 1.760 | 1.840 | 1.660 | 1.720 | 574,923 | -0.04(-2.27%) |
Oct 01, 2018 | 1.910 | 1.910 | 1.740 | 1.760 | 522,901 | -0.15(-7.85%) |
Sep 28, 2018 | 1.890 | 1.950 | 1.860 | 1.910 | 437,000 | +0.02(+1.06%) |
Sep 27, 2018 | 1.860 | 1.930 | 1.830 | 1.890 | 368,664 | +0.05(+2.72%) |
Sep 26, 2018 | 1.970 | 2.010 | 1.830 | 1.840 | 410,603 | -0.13(-6.60%) |
Sep 25, 2018 | 1.850 | 1.995 | 1.810 | 1.970 | 822,087 | +0.14(+7.65%) |
Sep 24, 2018 | 1.790 | 1.880 | 1.790 | 1.830 | 635,802 | +0.04(+2.23%) |
Sep 21, 2018 | 1.760 | 1.860 | 1.730 | 1.790 | 1,737,800 | +0.02(+1.13%) |
Sep 20, 2018 | 1.770 | 1.800 | 1.640 | 1.770 | 751,913 | +0.02(+1.14%) |
Sep 19, 2018 | 1.740 | 1.800 | 1.670 | 1.750 | 822,222 | +0.03(+1.74%) |
Sep 18, 2018 | 1.830 | 1.870 | 1.700 | 1.720 | 676,959 | -0.10(-5.49%) |
Sep 17, 2018 | 1.950 | 1.950 | 1.800 | 1.820 | 524,477 | -0.14(-7.14%) |
Sep 14, 2018 | 1.900 | 1.980 | 1.880 | 1.960 | 838,700 | +0.06(+3.16%) |
Sep 13, 2018 | 1.970 | 1.980 | 1.824 | 1.900 | 742,525 | -0.05(-2.56%) |
Sep 12, 2018 | 1.990 | 2.030 | 1.930 | 1.950 | 615,704 | -0.02(-1.02%) |
Sep 11, 2018 | 1.980 | 2.030 | 1.900 | 1.970 | 919,870 | -0.01(-0.51%) |
Sep 10, 2018 | 2.220 | 2.220 | 1.861 | 1.980 | 1,591,609 | -0.22(-10.00%) |
Sep 07, 2018 | 2.340 | 2.390 | 2.140 | 2.200 | 1,187,700 | -0.16(-6.78%) |
Sep 06, 2018 | 2.380 | 2.410 | 2.340 | 2.360 | 2,017,938 | -0.01(-0.42%) |
Sep 05, 2018 | 2.290 | 2.400 | 2.290 | 2.370 | 3,185,764 | +0.08(+3.49%) |
Sep 04, 2018 | 2.290 | 2.340 | 2.260 | 2.290 | 1,114,753 | -0.01(-0.43%) |
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
Aug 30, 2018 | 2.400 | 2.410 | 2.280 | 2.290 | 1,608,584 | -0.11(-4.58%) |
Aug 29, 2018 | 2.450 | 2.500 | 2.380 | 2.400 | 1,165,003 | -0.07(-2.83%) |
Aug 28, 2018 | 2.480 | 2.500 | 2.450 | 2.470 | 692,475 | +0.00(+0.00%) |
Aug 27, 2018 | 2.460 | 2.492 | 2.410 | 2.470 | 466,076 | +0.04(+1.65%) |
Aug 24, 2018 | 2.380 | 2.510 | 2.380 | 2.430 | 611,400 | +0.07(+2.97%) |
Aug 23, 2018 | 2.510 | 2.510 | 2.335 | 2.360 | 942,228 | -0.17(-6.72%) |
Aug 22, 2018 | 2.510 | 2.560 | 2.480 | 2.530 | 824,423 | +0.02(+0.80%) |
Aug 21, 2018 | 2.630 | 2.650 | 2.500 | 2.510 | 562,754 | -0.03(-1.18%) |
Aug 20, 2018 | 2.540 | 2.600 | 2.500 | 2.540 | 602,627 | +0.00(+0.00%) |
Aug 17, 2018 | 2.600 | 2.640 | 2.480 | 2.540 | 577,000 | -0.06(-2.31%) |
Aug 16, 2018 | 2.440 | 2.640 | 2.400 | 2.600 | 979,172 | +0.19(+7.88%) |
Aug 15, 2018 | 2.470 | 2.470 | 2.350 | 2.410 | 757,580 | -0.02(-0.82%) |
Aug 14, 2018 | 2.760 | 2.877 | 2.370 | 2.430 | 1,669,929 | -0.31(-11.31%) |
Aug 13, 2018 | 2.990 | 3.010 | 2.710 | 2.740 | 1,289,770 | -0.25(-8.36%) |
Aug 10, 2018 | 3.710 | 3.970 | 2.660 | 2.990 | 3,821,800 | -1.75(-36.92%) |
Aug 09, 2018 | 4.730 | 4.920 | 4.670 | 4.740 | 484,390 | +0.03(+0.64%) |
Aug 08, 2018 | 4.740 | 4.790 | 4.610 | 4.710 | 271,029 | -0.02(-0.42%) |
Aug 07, 2018 | 4.880 | 4.900 | 4.700 | 4.730 | 169,951 | -0.15(-3.07%) |
Aug 06, 2018 | 4.950 | 4.990 | 4.719 | 4.880 | 258,079 | -0.10(-2.01%) |
Aug 03, 2018 | 5.110 | 5.160 | 4.960 | 4.980 | 538,900 | -0.16(-3.11%) |
Aug 02, 2018 | 5.190 | 5.280 | 5.030 | 5.140 | 373,896 | -0.08(-1.53%) |
Aug 01, 2018 | 5.070 | 5.300 | 5.050 | 5.220 | 356,997 | +0.13(+2.55%) |
Jul 31, 2018 | 4.950 | 5.155 | 4.890 | 5.090 | 201,468 | +0.18(+3.67%) |
Jul 30, 2018 | 4.920 | 5.060 | 4.860 | 4.910 | 269,546 | -0.01(-0.20%) |
Jul 27, 2018 | 5.150 | 5.170 | 4.915 | 4.920 | 208,100 | -0.23(-4.47%) |
Jul 26, 2018 | 5.240 | 4.960 | 5.150 | 474,438 | +0.05(+0.98%) | |
Jul 25, 2018 | 5.130 | 5.240 | 5.100 | 5.100 | 352,874 | -0.05(-0.97%) |
Jul 24, 2018 | 5.240 | 5.340 | 5.040 | 5.150 | 303,584 | -0.08(-1.53%) |
Jul 23, 2018 | 5.320 | 5.340 | 5.060 | 5.230 | 384,929 | -0.07(-1.32%) |
Jul 20, 2018 | 5.360 | 5.370 | 5.040 | 5.300 | 333,130 | -0.04(-0.75%) |
Jul 19, 2018 | 5.320 | 5.400 | 5.220 | 5.340 | 196,463 | +0.00(+0.00%) |
Jul 18, 2018 | 5.400 | 5.440 | 5.220 | 5.340 | 229,701 | -0.05(-0.93%) |
Jul 17, 2018 | 5.500 | 5.510 | 5.370 | 5.390 | 237,544 | -0.12(-2.18%) |
Jul 16, 2018 | 5.500 | 5.510 | 5.410 | 5.510 | 214,362 | +0.01(+0.18%) |
Jul 13, 2018 | 5.610 | 5.610 | 5.420 | 5.500 | 325,912 | -0.09(-1.61%) |
Jul 12, 2018 | 5.610 | 5.630 | 5.540 | 5.590 | 177,565 | +0.00(+0.00%) |
Jul 11, 2018 | 5.580 | 5.660 | 5.560 | 5.590 | 203,035 | +0.01(+0.18%) |
Jul 10, 2018 | 5.750 | 5.780 | 5.570 | 5.580 | 284,328 | -0.13(-2.28%) |
Jul 09, 2018 | 5.800 | 5.850 | 5.760 | 5.710 | 248,323 | -0.07(-1.21%) |
Jul 06, 2018 | 5.700 | 5.840 | 5.680 | 5.780 | 328,429 | +0.08(+1.40%) |
Jul 05, 2018 | 5.610 | 5.720 | 5.540 | 5.700 | 218,464 | +0.10(+1.79%) |
Jul 03, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
Jul 02, 2018 | 5.650 | 5.680 | 5.520 | 5.650 | 237,995 | -0.01(-0.18%) |
Jun 29, 2018 | 5.840 | 5.900 | 5.650 | 5.660 | 375,003 | -0.16(-2.75%) |
Jun 28, 2018 | 5.810 | 5.890 | 5.670 | 5.820 | 594,875 | -0.01(-0.17%) |
Jun 27, 2018 | 5.820 | 5.930 | 5.630 | 5.830 | 558,630 | -0.02(-0.34%) |
Jun 26, 2018 | 5.690 | 5.950 | 5.600 | 5.850 | 508,523 | +0.18(+3.17%) |
Jun 25, 2018 | 5.830 | 5.830 | 5.580 | 5.670 | 459,368 | -0.19(-3.24%) |
Jun 22, 2018 | 5.750 | 5.950 | 5.650 | 5.860 | 1,246,125 | +0.11(+1.91%) |
Jun 21, 2018 | 6.400 | 6.400 | 5.660 | 5.750 | 670,711 | -0.65(-10.16%) |
Jun 20, 2018 | 6.320 | 6.420 | 6.240 | 6.400 | 739,418 | +0.12(+1.91%) |
Jun 19, 2018 | 6.300 | 6.350 | 6.110 | 6.280 | 774,388 | -0.06(-0.95%) |
Jun 18, 2018 | 6.580 | 6.660 | 6.190 | 6.340 | 864,399 | -0.25(-3.79%) |
Jun 15, 2018 | 6.630 | 6.630 | 6.590 | 1,018,686 | -0.04(-0.60%) | |
Jun 14, 2018 | 6.430 | 6.640 | 6.300 | 6.630 | 386,998 | +0.23(+3.59%) |
Jun 13, 2018 | 6.390 | 6.590 | 6.300 | 6.400 | 510,269 | +0.02(+0.31%) |
Jun 12, 2018 | 6.150 | 6.430 | 6.150 | 6.380 | 257,730 | +0.24(+3.91%) |
Jun 11, 2018 | 6.070 | 6.330 | 6.010 | 6.140 | 618,863 | +0.05(+0.82%) |
Jun 08, 2018 | 5.920 | 6.160 | 5.920 | 6.090 | 303,520 | +0.15(+2.53%) |
Jun 07, 2018 | 6.040 | 6.080 | 5.790 | 5.940 | 394,370 | -0.10(-1.66%) |
Jun 06, 2018 | 5.860 | 6.120 | 5.750 | 6.040 | 591,478 | +0.18(+3.07%) |
Jun 05, 2018 | 5.640 | 6.040 | 5.630 | 5.860 | 886,521 | +0.24(+4.27%) |
Jun 04, 2018 | 5.530 | 5.690 | 5.384 | 5.620 | 683,904 | +0.10(+1.81%) |
Jun 01, 2018 | 5.600 | 5.600 | 5.410 | 5.520 | 1,394,006 | -0.09(-1.60%) |
May 31, 2018 | 5.640 | 5.670 | 5.550 | 5.610 | 624,586 | -0.03(-0.53%) |
May 30, 2018 | 5.600 | 5.800 | 5.540 | 5.640 | 748,520 | +0.05(+0.89%) |
May 29, 2018 | 5.620 | 5.690 | 5.400 | 5.590 | 495,939 | -0.06(-1.06%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | +0.21(+3.86%) | |
May 24, 2018 | 5.350 | 5.580 | 5.340 | 5.440 | 536,017 | +0.10(+1.87%) |
May 23, 2018 | 5.320 | 5.490 | 5.295 | 5.340 | 463,900 | -0.01(-0.19%) |
May 22, 2018 | 5.200 | 5.420 | 5.155 | 5.350 | 487,466 | +0.17(+3.28%) |
May 21, 2018 | 5.050 | 5.300 | 5.040 | 5.180 | 522,420 | +0.22(+4.44%) |
May 18, 2018 | 4.980 | 5.060 | 4.870 | 4.960 | 400,404 | +0.01(+0.20%) |
May 17, 2018 | 5.060 | 5.150 | 4.860 | 4.950 | 394,485 | -0.12(-2.37%) |
May 16, 2018 | 4.860 | 5.150 | 4.860 | 5.070 | 567,467 | +0.20(+4.11%) |
May 15, 2018 | 4.800 | 4.885 | 4.740 | 4.870 | 438,558 | +0.07(+1.46%) |
May 14, 2018 | 4.740 | 4.870 | 4.720 | 4.800 | 334,167 | +0.10(+2.13%) |
May 11, 2018 | 4.720 | 4.760 | 4.510 | 4.700 | 496,603 | -0.03(-0.63%) |
May 10, 2018 | 4.550 | 4.770 | 4.540 | 4.730 | 471,769 | +0.18(+3.96%) |
May 09, 2018 | 4.510 | 4.585 | 4.410 | 4.550 | 317,180 | +0.07(+1.56%) |
May 08, 2018 | 4.620 | 4.800 | 4.430 | 4.480 | 570,710 | -0.15(-3.24%) |
May 07, 2018 | 4.380 | 4.790 | 4.320 | 4.630 | 1,016,603 | +0.29(+6.68%) |
May 04, 2018 | 4.300 | 4.400 | 4.280 | 4.340 | 715,740 | +0.00(+0.00%) |
May 03, 2018 | 4.250 | 4.470 | 4.250 | 4.340 | 582,050 | -0.02(-0.46%) |
May 02, 2018 | 4.350 | 4.510 | 4.230 | 4.360 | 506,693 | -0.01(-0.23%) |