Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.835 | 4.022 | 3.750 | 4.010 | 1,030,200 | +0.13(+3.35%) |
May 30, 2019 | 3.880 | 4.000 | 3.850 | 3.880 | 382,953 | +0.02(+0.52%) |
May 29, 2019 | 3.996 | 4.080 | 3.850 | 3.860 | 548,893 | -0.18(-4.46%) |
May 28, 2019 | 4.100 | 4.210 | 4.000 | 4.040 | 594,015 | +0.07(+1.76%) |
May 24, 2019 | 4.005 | 4.100 | 3.960 | 3.970 | 341,000 | +0.05(+1.15%) |
May 23, 2019 | 4.055 | 4.070 | 3.920 | 3.925 | 668,582 | -0.16(-3.80%) |
May 22, 2019 | 4.116 | 4.240 | 4.059 | 4.080 | 535,414 | -0.02(-0.46%) |
May 21, 2019 | 4.365 | 4.380 | 4.080 | 4.099 | 997,482 | -0.12(-2.75%) |
May 20, 2019 | 4.270 | 4.300 | 4.160 | 4.215 | 323,678 | -0.04(-0.82%) |
May 17, 2019 | 4.269 | 4.340 | 4.200 | 4.250 | 321,500 | -0.05(-1.21%) |
May 16, 2019 | 4.350 | 4.423 | 4.270 | 4.302 | 352,876 | -0.06(-1.46%) |
May 15, 2019 | 4.499 | 4.510 | 4.330 | 4.366 | 406,469 | -0.05(-1.22%) |
May 14, 2019 | 4.454 | 4.610 | 4.395 | 4.420 | 300,384 | +0.02(+0.45%) |
May 13, 2019 | 4.399 | 4.500 | 4.250 | 4.400 | 330,796 | -0.14(-3.19%) |
May 10, 2019 | 4.335 | 4.600 | 4.298 | 4.545 | 474,700 | +0.18(+4.02%) |
May 09, 2019 | 4.630 | 4.670 | 4.320 | 4.369 | 682,919 | -0.27(-5.84%) |
May 08, 2019 | 4.661 | 4.820 | 4.600 | 4.640 | 265,622 | -0.05(-0.98%) |
May 07, 2019 | 4.750 | 4.773 | 4.590 | 4.686 | 561,161 | -0.13(-2.61%) |
May 06, 2019 | 4.585 | 4.870 | 4.585 | 4.812 | 215,168 | -0.06(-1.20%) |
May 03, 2019 | 4.650 | 4.880 | 4.610 | 4.870 | 270,300 | +0.22(+4.64%) |
May 02, 2019 | 4.740 | 4.810 | 4.520 | 4.654 | 587,309 | -0.10(-2.02%) |
May 01, 2019 | 4.870 | 4.920 | 4.750 | 4.750 | 273,264 | -0.08(-1.66%) |
Apr 30, 2019 | 4.960 | 4.990 | 4.780 | 4.830 | 392,314 | -0.14(-2.82%) |
Apr 29, 2019 | 5.020 | 5.130 | 4.900 | 4.970 | 376,982 | -0.04(-0.90%) |
Apr 26, 2019 | 4.996 | 5.060 | 4.920 | 5.015 | 386,700 | +0.01(+0.30%) |
Apr 25, 2019 | 5.065 | 5.086 | 4.930 | 5.000 | 374,414 | -0.08(-1.57%) |
Apr 24, 2019 | 5.145 | 5.200 | 5.027 | 5.080 | 310,425 | -0.11(-2.12%) |
Apr 23, 2019 | 5.306 | 5.320 | 5.150 | 5.190 | 312,040 | -0.12(-2.26%) |
Apr 22, 2019 | 5.171 | 5.350 | 5.026 | 5.310 | 611,999 | +0.19(+3.71%) |
Apr 18, 2019 | 5.264 | 5.401 | 5.080 | 5.120 | 1,432,600 | +0.15(+2.94%) |
Apr 17, 2019 | 4.600 | 4.974 | 4.570 | 4.974 | 407,567 | +0.38(+8.22%) |
Apr 16, 2019 | 4.498 | 4.782 | 4.445 | 4.596 | 916,529 | +0.08(+1.68%) |
Apr 15, 2019 | 4.680 | 4.720 | 4.415 | 4.520 | 869,392 | -0.16(-3.42%) |
Apr 12, 2019 | 4.760 | 4.823 | 4.550 | 4.680 | 993,300 | +0.05(+1.13%) |
Apr 11, 2019 | 4.980 | 5.130 | 4.545 | 4.628 | 1,947,619 | -0.42(-8.37%) |
Apr 10, 2019 | 5.040 | 5.235 | 5.020 | 5.050 | 561,746 | +0.02(+0.40%) |
Apr 09, 2019 | 5.382 | 5.470 | 4.962 | 5.030 | 1,198,455 | -0.37(-6.85%) |
Apr 08, 2019 | 5.565 | 5.570 | 5.380 | 5.400 | 447,419 | -0.09(-1.71%) |
Apr 05, 2019 | 5.500 | 5.581 | 5.420 | 5.494 | 468,200 | +0.04(+0.70%) |
Apr 04, 2019 | 5.600 | 5.760 | 5.445 | 5.456 | 465,268 | -0.17(-3.09%) |
Apr 03, 2019 | 5.676 | 5.903 | 5.600 | 5.630 | 723,455 | -0.07(-1.24%) |
Apr 02, 2019 | 5.540 | 5.703 | 5.250 | 5.701 | 1,446,108 | +0.08(+1.44%) |
Apr 01, 2019 | 5.634 | 5.660 | 5.580 | 5.620 | 666,358 | +0.05(+0.90%) |
Mar 29, 2019 | 5.647 | 5.700 | 5.510 | 5.570 | 711,600 | +0.03(+0.54%) |
Mar 28, 2019 | 5.635 | 5.730 | 5.500 | 5.540 | 543,589 | -0.20(-3.45%) |
Mar 27, 2019 | 5.737 | 5.860 | 5.500 | 5.738 | 719,791 | -0.07(-1.17%) |
Mar 26, 2019 | 5.840 | 5.900 | 5.520 | 5.806 | 409,760 | +0.01(+0.10%) |
Mar 25, 2019 | 5.971 | 6.100 | 5.600 | 5.800 | 1,042,957 | -0.10(-1.70%) |
Mar 22, 2019 | 5.800 | 6.109 | 5.600 | 5.901 | 1,326,200 | +0.15(+2.62%) |
Mar 21, 2019 | 5.401 | 5.788 | 5.370 | 5.750 | 889,765 | +0.30(+5.45%) |
Mar 20, 2019 | 5.600 | 5.620 | 5.370 | 5.453 | 764,542 | -0.09(-1.58%) |
Mar 19, 2019 | 5.810 | 5.900 | 5.520 | 5.540 | 816,574 | -0.16(-2.81%) |
Mar 18, 2019 | 5.416 | 5.706 | 5.330 | 5.700 | 982,236 | +0.29(+5.31%) |
Mar 15, 2019 | 5.280 | 5.430 | 5.176 | 5.412 | 503,600 | +0.08(+1.59%) |
Mar 14, 2019 | 5.143 | 5.370 | 5.138 | 5.328 | 389,294 | +0.08(+1.48%) |
Mar 13, 2019 | 5.105 | 5.250 | 5.076 | 5.250 | 483,161 | +0.10(+2.04%) |
Mar 12, 2019 | 5.110 | 5.240 | 5.109 | 5.145 | 497,893 | +0.03(+0.67%) |
Mar 11, 2019 | 5.013 | 5.270 | 5.000 | 5.111 | 349,083 | +0.10(+2.02%) |
Mar 08, 2019 | 4.996 | 5.030 | 4.840 | 5.010 | 697,500 | -0.08(-1.57%) |
Mar 07, 2019 | 5.310 | 5.330 | 5.038 | 5.090 | 708,151 | -0.24(-4.59%) |
Mar 06, 2019 | 5.421 | 5.550 | 5.327 | 5.335 | 320,960 | -0.19(-3.45%) |
Mar 05, 2019 | 5.373 | 5.544 | 5.340 | 5.526 | 353,487 | +0.12(+2.22%) |
Mar 04, 2019 | 5.357 | 5.617 | 5.292 | 5.405 | 870,637 | -0.06(-1.18%) |
Mar 01, 2019 | 5.640 | 5.660 | 5.363 | 5.470 | 536,400 | -0.21(-3.63%) |
Feb 28, 2019 | 5.737 | 5.803 | 5.610 | 5.676 | 181,272 | -0.10(-1.73%) |
Feb 27, 2019 | 5.812 | 5.870 | 5.746 | 5.776 | 223,009 | -0.02(-0.41%) |
Feb 26, 2019 | 5.747 | 5.900 | 5.650 | 5.800 | 282,732 | +0.01(+0.18%) |
Feb 25, 2019 | 5.843 | 5.900 | 5.742 | 5.790 | 299,343 | -0.06(-1.06%) |
Feb 22, 2019 | 6.000 | 6.100 | 5.796 | 5.852 | 476,000 | -0.13(-2.25%) |
Feb 21, 2019 | 5.831 | 6.020 | 5.590 | 5.986 | 786,635 | +0.09(+1.46%) |
Feb 20, 2019 | 5.396 | 5.920 | 5.339 | 5.900 | 889,857 | +0.48(+8.89%) |
Feb 19, 2019 | 5.464 | 5.500 | 5.360 | 5.418 | 396,098 | -0.08(-1.50%) |
Feb 15, 2019 | 5.193 | 5.537 | 5.193 | 5.501 | 590,300 | +0.25(+4.77%) |
Feb 14, 2019 | 5.335 | 5.480 | 5.090 | 5.250 | 329,304 | -0.20(-3.67%) |
Feb 13, 2019 | 5.476 | 5.556 | 5.355 | 5.450 | 368,143 | -0.15(-2.67%) |
Feb 12, 2019 | 5.380 | 5.673 | 5.330 | 5.600 | 208,538 | +0.15(+2.75%) |
Feb 11, 2019 | 5.664 | 5.780 | 5.400 | 5.450 | 338,014 | -0.19(-3.37%) |
Feb 08, 2019 | 5.700 | 5.730 | 5.557 | 5.640 | 266,700 | +0.07(+1.21%) |
Feb 07, 2019 | 5.490 | 5.755 | 5.244 | 5.572 | 609,955 | +0.17(+3.19%) |
Feb 06, 2019 | 5.331 | 5.840 | 5.208 | 5.400 | 670,524 | +0.09(+1.77%) |
Feb 05, 2019 | 5.435 | 5.503 | 5.144 | 5.306 | 353,224 | -0.13(-2.42%) |
Feb 04, 2019 | 5.351 | 5.470 | 5.330 | 5.438 | 324,416 | +0.10(+1.83%) |
Feb 01, 2019 | 5.212 | 5.470 | 5.150 | 5.340 | 454,900 | +0.16(+3.09%) |
Jan 31, 2019 | 5.144 | 5.250 | 5.050 | 5.180 | 164,540 | +0.08(+1.57%) |
Jan 30, 2019 | 5.110 | 5.160 | 4.942 | 5.100 | 283,528 | +0.01(+0.17%) |
Jan 29, 2019 | 5.115 | 5.200 | 4.980 | 5.091 | 263,751 | -0.10(-1.90%) |
Jan 28, 2019 | 4.788 | 5.251 | 4.780 | 5.190 | 376,163 | +0.35(+7.14%) |
Jan 25, 2019 | 4.631 | 4.875 | 4.600 | 4.844 | 256,300 | +0.24(+5.31%) |
Jan 24, 2019 | 4.587 | 4.640 | 4.580 | 4.600 | 111,976 | -0.01(-0.14%) |
Jan 23, 2019 | 4.603 | 4.751 | 4.554 | 4.607 | 120,268 | -0.00(-0.07%) |
Jan 22, 2019 | 4.647 | 4.700 | 4.596 | 4.610 | 191,420 | -0.09(-1.91%) |
Jan 18, 2019 | 4.370 | 4.725 | 4.370 | 4.700 | 149,100 | +0.23(+5.18%) |
Jan 17, 2019 | 4.365 | 4.510 | 4.301 | 4.469 | 111,162 | +0.05(+1.10%) |
Jan 16, 2019 | 4.630 | 4.640 | 4.320 | 4.420 | 130,231 | -0.08(-1.77%) |
Jan 15, 2019 | 4.834 | 4.850 | 4.470 | 4.500 | 217,963 | -0.25(-5.27%) |
Jan 14, 2019 | 4.490 | 4.750 | 4.479 | 4.750 | 182,469 | +0.30(+6.74%) |
Jan 11, 2019 | 4.530 | 4.550 | 4.393 | 4.450 | 85,700 | -0.08(-1.77%) |
Jan 10, 2019 | 4.405 | 4.560 | 4.330 | 4.530 | 174,754 | +0.02(+0.41%) |
Jan 09, 2019 | 4.590 | 4.590 | 4.483 | 4.511 | 127,251 | -0.00(-0.08%) |
Jan 08, 2019 | 4.613 | 4.628 | 4.410 | 4.515 | 159,669 | -0.04(-0.77%) |
Jan 07, 2019 | 4.384 | 4.600 | 4.320 | 4.550 | 144,362 | +0.16(+3.74%) |
Jan 04, 2019 | 4.405 | 4.447 | 4.350 | 4.386 | 115,900 | +0.05(+1.06%) |
Jan 03, 2019 | 4.371 | 4.420 | 4.130 | 4.340 | 199,479 | +0.09(+2.10%) |
Jan 02, 2019 | 4.155 | 4.311 | 4.022 | 4.251 | 116,883 | +0.17(+4.24%) |
Dec 31, 2018 | 4.050 | 4.152 | 4.000 | 4.078 | 139,900 | +0.09(+2.20%) |
Dec 28, 2018 | 3.886 | 4.065 | 3.886 | 3.990 | 205,500 | +0.15(+3.97%) |
Dec 27, 2018 | 3.717 | 4.020 | 3.717 | 3.837 | 66,083 | -0.13(-3.34%) |
Dec 26, 2018 | 3.870 | 4.040 | 3.800 | 3.970 | 78,292 | +0.16(+4.20%) |
Dec 24, 2018 | 3.608 | 3.940 | 3.550 | 3.810 | 188,900 | +0.05(+1.30%) |
Dec 21, 2018 | 4.010 | 4.060 | 3.720 | 3.761 | 382,600 | -0.39(-9.31%) |
Dec 20, 2018 | 4.011 | 4.147 | 3.930 | 4.147 | 252,271 | -0.00(-0.07%) |
Dec 19, 2018 | 4.309 | 4.309 | 4.000 | 4.150 | 247,457 | -0.05(-1.19%) |
Dec 18, 2018 | 4.240 | 4.400 | 4.126 | 4.200 | 82,111 | -0.12(-2.85%) |
Dec 17, 2018 | 4.297 | 4.440 | 4.230 | 4.323 | 197,638 | +0.00(+0.07%) |
Dec 14, 2018 | 4.119 | 4.440 | 4.020 | 4.320 | 188,400 | +0.10(+2.37%) |
Dec 13, 2018 | 4.557 | 4.570 | 4.162 | 4.220 | 129,236 | -0.28(-6.28%) |
Dec 12, 2018 | 4.683 | 4.850 | 4.500 | 4.503 | 194,351 | -0.16(-3.37%) |
Dec 11, 2018 | 4.610 | 4.820 | 4.595 | 4.660 | 204,088 | +0.11(+2.42%) |
Dec 10, 2018 | 4.564 | 4.600 | 4.180 | 4.550 | 256,145 | +0.25(+5.79%) |
Dec 07, 2018 | 4.250 | 4.500 | 4.102 | 4.301 | 469,500 | +0.24(+5.86%) |
Dec 06, 2018 | 3.560 | 4.221 | 3.340 | 4.063 | 928,310 | +0.11(+2.85%) |
Dec 04, 2018 | 4.401 | 4.514 | 3.884 | 3.950 | 566,600 | -0.50(-11.18%) |
Dec 03, 2018 | 4.690 | 4.700 | 4.400 | 4.447 | 199,237 | -0.08(-1.83%) |
Nov 30, 2018 | 4.630 | 4.740 | 4.497 | 4.530 | 110,800 | -0.15(-3.17%) |
Nov 29, 2018 | 4.623 | 4.739 | 4.550 | 4.678 | 110,656 | +0.09(+2.01%) |
Nov 28, 2018 | 4.354 | 4.710 | 4.344 | 4.586 | 291,916 | +0.08(+1.69%) |
Nov 27, 2018 | 4.759 | 4.854 | 4.510 | 4.510 | 134,188 | -0.33(-6.82%) |
Nov 26, 2018 | 4.727 | 4.858 | 4.620 | 4.840 | 152,077 | +0.22(+4.76%) |
Nov 23, 2018 | 4.700 | 4.800 | 4.610 | 4.620 | 56,200 | -0.08(-1.74%) |
Nov 21, 2018 | 4.702 | 4.702 | 4.702 | 0 | +0.03(+0.68%) | |
Nov 20, 2018 | 4.910 | 4.914 | 4.630 | 4.670 | 224,868 | -0.38(-7.52%) |
Nov 19, 2018 | 4.811 | 5.050 | 4.630 | 5.050 | 265,621 | +0.17(+3.48%) |
Nov 16, 2018 | 4.846 | 4.953 | 4.710 | 4.880 | 144,100 | +0.18(+3.83%) |
Nov 15, 2018 | 4.561 | 4.900 | 4.507 | 4.700 | 220,793 | +0.00(+0.00%) |
Nov 14, 2018 | 4.950 | 4.975 | 4.598 | 4.700 | 282,107 | -0.25(-5.05%) |
Nov 13, 2018 | 5.182 | 5.300 | 4.884 | 4.950 | 188,507 | -0.15(-2.94%) |
Nov 12, 2018 | 5.388 | 5.515 | 5.057 | 5.100 | 174,608 | -0.28(-5.20%) |
Nov 09, 2018 | 5.490 | 5.500 | 5.180 | 5.380 | 241,300 | -0.17(-3.06%) |
Nov 08, 2018 | 5.729 | 5.888 | 5.500 | 5.550 | 275,033 | -0.37(-6.19%) |
Nov 07, 2018 | 5.930 | 6.032 | 5.300 | 5.916 | 544,943 | +0.29(+5.08%) |
Nov 06, 2018 | 5.550 | 5.654 | 5.245 | 5.630 | 256,673 | +0.13(+2.36%) |
Nov 05, 2018 | 5.540 | 5.834 | 5.477 | 5.500 | 339,020 | +0.13(+2.42%) |
Nov 02, 2018 | 5.260 | 5.440 | 5.125 | 5.370 | 269,000 | +0.26(+5.09%) |
Nov 01, 2018 | 4.762 | 5.200 | 4.720 | 5.110 | 192,103 | +0.41(+8.77%) |
Oct 31, 2018 | 4.577 | 4.859 | 4.425 | 4.698 | 275,396 | +0.35(+8.03%) |
Oct 30, 2018 | 4.345 | 4.690 | 4.130 | 4.349 | 501,130 | -0.00(-0.00%) |
Oct 29, 2018 | 4.960 | 5.020 | 4.289 | 4.349 | 567,996 | -0.52(-10.70%) |
Oct 26, 2018 | 4.873 | 5.180 | 4.850 | 4.870 | 347,300 | -0.03(-0.62%) |
Oct 25, 2018 | 4.860 | 5.160 | 4.850 | 4.900 | 303,755 | +0.05(+1.04%) |
Oct 24, 2018 | 5.362 | 5.686 | 4.850 | 4.850 | 264,554 | -0.57(-10.48%) |
Oct 23, 2018 | 4.663 | 5.657 | 4.570 | 5.418 | 895,613 | +0.19(+3.58%) |
Oct 22, 2018 | 5.770 | 5.960 | 5.050 | 5.231 | 699,696 | -0.48(-8.40%) |
Oct 19, 2018 | 6.250 | 6.473 | 5.700 | 5.710 | 568,200 | -0.54(-8.70%) |
Oct 18, 2018 | 6.000 | 6.623 | 5.993 | 6.254 | 1,169,666 | +0.44(+7.64%) |
Oct 17, 2018 | 5.333 | 5.900 | 4.997 | 5.810 | 340,645 | +0.31(+5.64%) |
Oct 16, 2018 | 5.890 | 5.960 | 5.399 | 5.500 | 417,003 | -0.27(-4.68%) |
Oct 15, 2018 | 5.605 | 5.818 | 5.447 | 5.770 | 407,897 | +0.32(+5.87%) |
Oct 12, 2018 | 4.990 | 5.476 | 4.990 | 5.450 | 367,200 | +0.54(+11.00%) |
Oct 11, 2018 | 4.830 | 5.177 | 4.520 | 4.910 | 766,133 | -0.09(-1.73%) |
Oct 10, 2018 | 5.311 | 5.403 | 4.996 | 4.996 | 410,493 | -0.36(-6.79%) |
Oct 09, 2018 | 5.540 | 5.670 | 5.330 | 5.360 | 256,901 | -0.29(-5.13%) |
Oct 08, 2018 | 5.490 | 5.650 | 5.420 | 5.650 | 101,397 | +0.10(+1.80%) |
Oct 05, 2018 | 5.879 | 5.880 | 5.510 | 5.550 | 297,700 | -0.25(-4.31%) |
Oct 04, 2018 | 5.717 | 5.890 | 5.600 | 5.800 | 198,268 | -0.08(-1.36%) |
Oct 03, 2018 | 5.945 | 6.040 | 5.800 | 5.880 | 117,660 | -0.09(-1.55%) |
Oct 02, 2018 | 5.912 | 6.100 | 5.894 | 5.973 | 135,145 | +0.04(+0.70%) |
Oct 01, 2018 | 5.895 | 6.200 | 5.890 | 5.931 | 192,329 | +0.05(+0.89%) |
Sep 28, 2018 | 5.880 | 6.010 | 5.611 | 5.879 | 244,800 | +0.02(+0.41%) |
Sep 27, 2018 | 6.100 | 6.110 | 5.821 | 5.855 | 251,981 | -0.24(-4.01%) |
Sep 26, 2018 | 6.060 | 6.200 | 5.960 | 6.099 | 114,794 | -0.08(-1.33%) |
Sep 25, 2018 | 6.089 | 6.320 | 5.998 | 6.181 | 187,482 | +0.15(+2.42%) |
Sep 24, 2018 | 6.140 | 6.271 | 6.000 | 6.035 | 159,442 | -0.09(-1.54%) |
Sep 21, 2018 | 6.460 | 6.490 | 6.130 | 6.130 | 212,000 | -0.32(-4.96%) |
Sep 20, 2018 | 6.249 | 6.450 | 6.170 | 6.450 | 327,182 | +0.10(+1.57%) |
Sep 19, 2018 | 6.600 | 6.720 | 6.000 | 6.350 | 660,097 | -0.16(-2.46%) |
Sep 18, 2018 | 6.380 | 6.606 | 6.100 | 6.510 | 564,080 | +0.26(+4.16%) |
Sep 17, 2018 | 5.742 | 6.290 | 5.550 | 6.250 | 753,881 | +0.73(+13.22%) |
Sep 14, 2018 | 5.300 | 5.708 | 5.046 | 5.520 | 2,067,200 | -0.36(-6.12%) |
Sep 13, 2018 | 6.586 | 6.740 | 5.880 | 5.880 | 717,079 | -0.90(-13.29%) |
Sep 12, 2018 | 7.250 | 7.270 | 6.540 | 6.782 | 595,283 | -0.17(-2.39%) |
Sep 11, 2018 | 6.560 | 7.010 | 6.494 | 6.948 | 588,634 | +0.48(+7.38%) |
Sep 10, 2018 | 5.919 | 6.470 | 5.880 | 6.470 | 573,256 | +0.63(+10.83%) |
Sep 07, 2018 | 5.880 | 5.960 | 5.734 | 5.838 | 130,100 | -0.11(-1.85%) |
Sep 06, 2018 | 5.993 | 6.050 | 5.670 | 5.948 | 225,287 | -0.05(-0.86%) |
Sep 05, 2018 | 6.088 | 6.220 | 5.610 | 6.000 | 639,828 | +0.10(+1.69%) |
Sep 04, 2018 | 5.767 | 5.970 | 5.597 | 5.900 | 585,365 | +0.33(+5.85%) |
Aug 31, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.17(+3.22%) | |
Aug 30, 2018 | 5.653 | 5.850 | 5.260 | 5.400 | 484,056 | -0.37(-6.40%) |
Aug 29, 2018 | 5.256 | 5.820 | 4.920 | 5.769 | 785,941 | +0.57(+10.92%) |
Aug 28, 2018 | 5.205 | 5.230 | 4.950 | 5.201 | 213,056 | +0.06(+1.19%) |
Aug 27, 2018 | 4.798 | 5.234 | 4.582 | 5.140 | 603,008 | +0.22(+4.47%) |
Aug 24, 2018 | 5.035 | 5.160 | 4.760 | 4.920 | 294,900 | -0.05(-1.01%) |
Aug 23, 2018 | 4.872 | 5.058 | 4.800 | 4.970 | 115,247 | +0.12(+2.47%) |
Aug 22, 2018 | 4.890 | 4.938 | 4.610 | 4.850 | 147,965 | -0.04(-0.82%) |
Aug 21, 2018 | 5.094 | 5.110 | 4.840 | 4.890 | 182,057 | -0.06(-1.21%) |
Aug 20, 2018 | 5.015 | 5.260 | 4.925 | 4.950 | 359,117 | -0.01(-0.20%) |
Aug 17, 2018 | 4.950 | 5.010 | 4.800 | 4.960 | 105,000 | +0.09(+1.84%) |
Aug 16, 2018 | 5.054 | 5.070 | 4.842 | 4.870 | 208,032 | -0.09(-1.79%) |
Aug 15, 2018 | 5.257 | 5.257 | 4.797 | 4.959 | 189,118 | +0.11(+2.25%) |
Aug 14, 2018 | 4.951 | 5.100 | 4.850 | 4.850 | 145,620 | -0.17(-3.36%) |
Aug 13, 2018 | 5.128 | 5.150 | 4.900 | 5.019 | 127,788 | -0.12(-2.36%) |
Aug 10, 2018 | 5.305 | 5.480 | 5.062 | 5.140 | 92,400 | -0.17(-3.18%) |
Aug 09, 2018 | 5.380 | 5.400 | 4.890 | 5.309 | 289,311 | -0.09(-1.69%) |
Aug 08, 2018 | 5.518 | 5.598 | 5.221 | 5.400 | 150,516 | -0.12(-2.17%) |
Aug 07, 2018 | 5.656 | 5.820 | 5.496 | 5.520 | 241,117 | +0.09(+1.66%) |
Aug 06, 2018 | 5.500 | 5.550 | 5.410 | 5.430 | 91,820 | -0.03(-0.58%) |
Aug 03, 2018 | 5.293 | 5.462 | 5.285 | 5.462 | 280,300 | +0.26(+5.06%) |
Aug 02, 2018 | 5.015 | 5.296 | 4.980 | 5.199 | 271,418 | +0.20(+3.97%) |
Aug 01, 2018 | 4.910 | 5.070 | 4.870 | 5.000 | 172,186 | +0.15(+3.08%) |
Jul 31, 2018 | 4.690 | 4.851 | 4.600 | 4.851 | 136,412 | +0.13(+2.84%) |
Jul 30, 2018 | 4.750 | 4.763 | 4.650 | 4.717 | 47,725 | -0.02(-0.53%) |
Jul 27, 2018 | 4.788 | 4.803 | 4.650 | 4.742 | 90,500 | -0.03(-0.59%) |
Jul 26, 2018 | 4.860 | 4.900 | 4.731 | 4.770 | 22,948 | -0.09(-1.85%) |
Jul 25, 2018 | 4.803 | 4.877 | 4.667 | 4.860 | 52,675 | +0.06(+1.25%) |
Jul 24, 2018 | 4.880 | 4.908 | 4.685 | 4.800 | 49,764 | -0.01(-0.21%) |
Jul 23, 2018 | 4.700 | 4.876 | 4.580 | 4.810 | 130,088 | +0.16(+3.50%) |
Jul 20, 2018 | 4.609 | 4.750 | 4.560 | 4.647 | 56,111 | -0.01(-0.24%) |
Jul 19, 2018 | 4.729 | 4.950 | 4.620 | 4.659 | 79,585 | -0.09(-1.97%) |
Jul 18, 2018 | 4.764 | 4.800 | 4.629 | 4.752 | 55,465 | -0.05(-1.00%) |
Jul 17, 2018 | 4.590 | 4.820 | 4.300 | 4.800 | 308,755 | +0.15(+3.14%) |
Jul 16, 2018 | 5.042 | 5.042 | 4.640 | 4.654 | 187,049 | -0.34(-6.89%) |
Jul 13, 2018 | 4.940 | 5.080 | 4.860 | 4.998 | 106,815 | -0.03(-0.60%) |
Jul 12, 2018 | 5.192 | 5.270 | 5.010 | 5.028 | 77,320 | -0.12(-2.36%) |
Jul 11, 2018 | 5.100 | 5.150 | 4.850 | 5.150 | 100,273 | -0.01(-0.19%) |
Jul 10, 2018 | 4.906 | 5.240 | 4.820 | 5.160 | 312,339 | +0.33(+6.83%) |
Jul 09, 2018 | 4.509 | 4.850 | 4.502 | 4.830 | 217,933 | +0.30(+6.67%) |
Jul 06, 2018 | 4.652 | 4.652 | 4.470 | 4.528 | 228,738 | -0.15(-3.25%) |
Jul 05, 2018 | 4.597 | 4.760 | 4.540 | 4.680 | 222,762 | -0.05(-1.13%) |
Jul 03, 2018 | 4.734 | 4.734 | 4.734 | 0 | -0.15(-3.00%) | |
Jul 02, 2018 | 5.040 | 5.050 | 4.860 | 4.880 | 363,971 | -0.17(-3.37%) |
Jun 29, 2018 | 5.149 | 5.230 | 5.000 | 5.050 | 143,547 | -0.07(-1.29%) |
Jun 28, 2018 | 5.043 | 5.209 | 4.990 | 5.116 | 161,055 | +0.04(+0.71%) |
Jun 27, 2018 | 5.336 | 5.340 | 5.040 | 5.080 | 201,381 | -0.22(-4.15%) |
Jun 26, 2018 | 5.204 | 5.300 | 5.060 | 5.300 | 172,515 | +0.05(+0.95%) |
Jun 25, 2018 | 5.622 | 5.810 | 5.000 | 5.250 | 372,184 | -0.37(-6.66%) |
Jun 22, 2018 | 5.838 | 5.840 | 5.570 | 5.625 | 256,116 | -0.13(-2.18%) |
Jun 21, 2018 | 5.450 | 5.750 | 5.190 | 5.750 | 465,247 | +0.26(+4.77%) |
Jun 20, 2018 | 5.834 | 5.850 | 5.372 | 5.488 | 440,790 | -0.10(-1.82%) |
Jun 19, 2018 | 5.520 | 5.940 | 5.497 | 5.590 | 569,288 | -0.01(-0.18%) |
Jun 18, 2018 | 4.980 | 5.620 | 4.850 | 5.600 | 500,242 | +0.62(+12.45%) |
Jun 15, 2018 | 5.160 | 4.797 | 4.980 | 257,846 | -0.18(-3.49%) | |
Jun 14, 2018 | 5.420 | 5.500 | 5.120 | 5.160 | 290,836 | -0.29(-5.32%) |
Jun 13, 2018 | 5.220 | 5.810 | 5.090 | 5.450 | 774,907 | +0.31(+6.03%) |
Jun 12, 2018 | 4.736 | 5.170 | 4.736 | 5.140 | 523,791 | +0.44(+9.36%) |
Jun 11, 2018 | 4.232 | 4.730 | 4.100 | 4.700 | 345,569 | +0.38(+8.87%) |
Jun 08, 2018 | 4.290 | 4.380 | 4.098 | 4.317 | 293,363 | +0.05(+1.23%) |
Jun 07, 2018 | 4.170 | 4.280 | 4.022 | 4.265 | 127,899 | +0.15(+3.76%) |
Jun 06, 2018 | 4.260 | 4.270 | 4.000 | 4.110 | 210,242 | +0.00(+0.00%) |
Jun 05, 2018 | 4.381 | 4.399 | 4.080 | 4.110 | 242,868 | -0.24(-5.56%) |
Jun 04, 2018 | 4.219 | 4.503 | 4.190 | 4.352 | 314,741 | +0.17(+4.11%) |