Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.810 | 5.080 | 4.810 | 5.080 | 31,900 | +0.26(+5.39%) |
May 30, 2019 | 5.000 | 5.040 | 4.800 | 4.820 | 41,427 | -0.18(-3.60%) |
May 29, 2019 | 4.904 | 5.020 | 4.904 | 5.000 | 9,125 | -0.03(-0.60%) |
May 28, 2019 | 5.120 | 5.197 | 4.935 | 5.030 | 8,471 | -0.15(-2.90%) |
May 24, 2019 | 5.100 | 5.180 | 4.910 | 5.180 | 28,300 | +0.09(+1.77%) |
May 23, 2019 | 5.060 | 5.190 | 4.976 | 5.090 | 8,165 | -0.07(-1.36%) |
May 22, 2019 | 5.086 | 5.180 | 5.056 | 5.160 | 11,195 | +0.04(+0.78%) |
May 21, 2019 | 4.960 | 5.190 | 4.960 | 5.120 | 8,969 | +0.22(+4.49%) |
May 20, 2019 | 5.110 | 5.152 | 4.810 | 4.900 | 28,460 | -0.28(-5.41%) |
May 17, 2019 | 5.120 | 5.230 | 5.060 | 5.180 | 27,600 | +0.03(+0.67%) |
May 16, 2019 | 5.120 | 5.200 | 5.120 | 5.146 | 47,704 | +0.04(+0.70%) |
May 15, 2019 | 5.150 | 5.320 | 5.110 | 5.110 | 112,188 | +0.11(+2.20%) |
May 14, 2019 | 5.890 | 5.900 | 5.000 | 5.000 | 43,366 | -0.89(-15.11%) |
May 13, 2019 | 6.030 | 6.030 | 5.630 | 5.890 | 21,657 | -0.15(-2.48%) |
May 10, 2019 | 5.840 | 6.090 | 5.650 | 6.040 | 48,200 | +0.19(+3.25%) |
May 09, 2019 | 5.970 | 6.000 | 5.850 | 5.850 | 24,585 | -0.18(-2.99%) |
May 08, 2019 | 6.110 | 6.110 | 5.910 | 6.030 | 18,970 | -0.12(-1.95%) |
May 07, 2019 | 5.900 | 6.150 | 5.761 | 6.150 | 78,682 | +0.15(+2.50%) |
May 06, 2019 | 5.820 | 6.300 | 5.762 | 6.000 | 80,980 | +0.13(+2.21%) |
May 03, 2019 | 6.030 | 6.100 | 5.800 | 5.870 | 30,400 | -0.13(-2.17%) |
May 02, 2019 | 6.000 | 6.160 | 5.620 | 6.000 | 46,840 | +0.09(+1.52%) |
May 01, 2019 | 5.530 | 6.490 | 5.200 | 5.910 | 200,843 | +0.30(+5.35%) |
Apr 30, 2019 | 6.330 | 6.600 | 5.140 | 5.610 | 117,431 | -0.64(-10.24%) |
Apr 29, 2019 | 6.600 | 6.600 | 6.250 | 6.250 | 38,475 | -0.39(-5.87%) |
Apr 26, 2019 | 6.720 | 6.720 | 6.140 | 6.640 | 65,200 | +0.24(+3.75%) |
Apr 25, 2019 | 6.790 | 6.790 | 6.335 | 6.400 | 43,784 | -0.12(-1.84%) |
Apr 24, 2019 | 6.310 | 6.675 | 6.160 | 6.520 | 35,470 | +0.28(+4.49%) |
Apr 23, 2019 | 6.400 | 6.450 | 6.223 | 6.240 | 32,407 | -0.19(-2.95%) |
Apr 22, 2019 | 6.520 | 6.540 | 6.250 | 6.430 | 9,421 | -0.09(-1.38%) |
Apr 18, 2019 | 6.450 | 6.683 | 6.210 | 6.520 | 19,800 | +0.17(+2.68%) |
Apr 17, 2019 | 6.660 | 6.707 | 6.000 | 6.350 | 100,169 | -0.07(-1.09%) |
Apr 16, 2019 | 6.860 | 6.983 | 6.340 | 6.420 | 85,579 | -0.45(-6.55%) |
Apr 15, 2019 | 6.610 | 6.930 | 6.449 | 6.870 | 102,651 | +0.35(+5.37%) |
Apr 12, 2019 | 6.380 | 6.650 | 6.281 | 6.520 | 31,400 | +0.11(+1.72%) |
Apr 11, 2019 | 6.430 | 6.650 | 6.260 | 6.410 | 61,174 | +0.06(+0.94%) |
Apr 10, 2019 | 6.000 | 6.490 | 6.000 | 6.350 | 70,850 | +0.41(+6.90%) |
Apr 09, 2019 | 5.900 | 6.050 | 5.860 | 5.940 | 37,205 | -0.04(-0.67%) |
Apr 08, 2019 | 6.000 | 6.150 | 5.950 | 5.980 | 73,039 | +0.01(+0.17%) |
Apr 05, 2019 | 5.920 | 6.100 | 5.920 | 5.970 | 19,400 | +0.05(+0.84%) |
Apr 04, 2019 | 5.910 | 6.060 | 5.869 | 5.920 | 31,740 | -0.03(-0.50%) |
Apr 03, 2019 | 5.710 | 5.970 | 5.710 | 5.950 | 32,746 | +0.29(+5.12%) |
Apr 02, 2019 | 5.950 | 6.180 | 5.660 | 5.660 | 89,186 | -0.33(-5.51%) |
Apr 01, 2019 | 6.000 | 6.150 | 5.871 | 5.990 | 35,145 | +0.00(+0.00%) |
Mar 29, 2019 | 5.700 | 6.130 | 5.628 | 5.990 | 98,400 | +0.21(+3.63%) |
Mar 28, 2019 | 5.340 | 6.145 | 5.340 | 5.780 | 197,595 | +0.43(+8.04%) |
Mar 27, 2019 | 5.180 | 5.480 | 5.117 | 5.350 | 56,020 | +0.05(+0.94%) |
Mar 26, 2019 | 5.364 | 5.520 | 5.170 | 5.300 | 56,379 | -0.05(-0.93%) |
Mar 25, 2019 | 5.340 | 5.600 | 5.125 | 5.350 | 56,933 | +0.05(+0.94%) |
Mar 22, 2019 | 5.400 | 5.640 | 5.100 | 5.300 | 57,300 | -0.19(-3.46%) |
Mar 21, 2019 | 5.600 | 5.690 | 5.400 | 5.490 | 45,141 | -0.05(-0.90%) |
Mar 20, 2019 | 5.590 | 5.720 | 5.400 | 5.540 | 67,849 | +0.04(+0.73%) |
Mar 19, 2019 | 5.740 | 5.740 | 5.304 | 5.500 | 59,781 | -0.15(-2.65%) |
Mar 18, 2019 | 5.780 | 5.780 | 5.350 | 5.650 | 72,335 | -0.06(-1.05%) |
Mar 15, 2019 | 5.530 | 5.710 | 5.350 | 5.710 | 57,200 | +0.22(+4.01%) |
Mar 14, 2019 | 5.230 | 5.640 | 5.110 | 5.490 | 119,025 | +0.30(+5.78%) |
Mar 13, 2019 | 5.245 | 5.300 | 5.010 | 5.190 | 57,652 | -0.04(-0.76%) |
Mar 12, 2019 | 5.240 | 5.380 | 5.151 | 5.230 | 46,405 | -0.07(-1.32%) |
Mar 11, 2019 | 5.130 | 5.538 | 5.020 | 5.300 | 146,735 | +0.17(+3.31%) |
Mar 08, 2019 | 4.960 | 5.290 | 4.830 | 5.130 | 156,400 | +0.20(+4.06%) |
Mar 07, 2019 | 4.940 | 5.440 | 4.890 | 4.930 | 185,118 | +0.04(+0.82%) |
Mar 06, 2019 | 5.190 | 5.190 | 4.820 | 4.890 | 121,742 | -0.31(-5.96%) |
Mar 05, 2019 | 5.110 | 5.240 | 4.890 | 5.200 | 75,740 | +0.10(+1.96%) |
Mar 04, 2019 | 5.090 | 5.130 | 4.770 | 5.100 | 61,517 | -0.03(-0.58%) |
Mar 01, 2019 | 5.140 | 5.170 | 4.900 | 5.130 | 89,800 | +0.02(+0.39%) |
Feb 28, 2019 | 5.220 | 5.380 | 5.013 | 5.110 | 91,566 | -0.07(-1.35%) |
Feb 27, 2019 | 5.350 | 5.690 | 5.120 | 5.180 | 193,693 | -0.17(-3.18%) |
Feb 26, 2019 | 4.960 | 5.580 | 4.884 | 5.350 | 186,388 | +0.35(+7.00%) |
Feb 25, 2019 | 4.890 | 5.180 | 4.620 | 5.000 | 253,947 | +0.24(+5.04%) |
Feb 22, 2019 | 4.830 | 5.030 | 4.570 | 4.760 | 233,300 | +0.09(+1.93%) |
Feb 21, 2019 | 4.760 | 5.040 | 4.670 | 4.670 | 101,993 | -0.19(-3.91%) |
Feb 20, 2019 | 4.250 | 5.120 | 4.210 | 4.860 | 351,011 | +0.65(+15.44%) |
Feb 19, 2019 | 4.620 | 4.623 | 4.210 | 4.210 | 287,090 | -0.52(-10.99%) |
Feb 15, 2019 | 5.100 | 5.190 | 4.650 | 4.730 | 356,800 | -0.31(-6.15%) |
Feb 14, 2019 | 5.320 | 5.500 | 4.800 | 5.040 | 291,613 | -0.27(-5.08%) |
Feb 13, 2019 | 5.200 | 6.030 | 5.190 | 5.310 | 395,134 | +0.20(+3.91%) |
Feb 12, 2019 | 6.080 | 6.160 | 5.000 | 5.110 | 385,329 | -0.90(-14.98%) |
Feb 11, 2019 | 5.700 | 6.250 | 5.295 | 6.010 | 558,335 | -0.29(-4.60%) |
Feb 08, 2019 | 4.870 | 6.800 | 4.830 | 6.300 | 1,025,300 | +1.38(+28.05%) |
Feb 07, 2019 | 4.650 | 4.920 | 4.350 | 4.920 | 363,541 | +0.17(+3.58%) |
Feb 06, 2019 | 4.410 | 4.790 | 4.230 | 4.750 | 1,215,633 | +0.57(+13.64%) |
Feb 05, 2019 | 3.940 | 4.390 | 3.800 | 4.180 | 672,866 | +0.28(+7.18%) |
Feb 04, 2019 | 3.300 | 3.910 | 3.300 | 3.900 | 467,896 | +0.60(+18.18%) |
Feb 01, 2019 | 3.480 | 3.480 | 3.160 | 3.300 | 202,300 | -0.20(-5.71%) |
Jan 31, 2019 | 3.160 | 3.580 | 2.870 | 3.500 | 557,280 | +0.21(+6.38%) |
Jan 30, 2019 | 4.000 | 4.200 | 2.720 | 3.290 | 5,926,769 | +0.66(+25.10%) |
Jan 29, 2019 | 2.700 | 2.730 | 2.630 | 2.630 | 50,738 | -0.06(-2.23%) |
Jan 28, 2019 | 2.850 | 2.934 | 2.680 | 2.690 | 66,327 | -0.16(-5.61%) |
Jan 25, 2019 | 2.900 | 2.930 | 2.850 | 2.850 | 14,800 | +0.02(+0.71%) |
Jan 24, 2019 | 2.950 | 2.970 | 2.781 | 2.830 | 56,436 | -0.12(-4.07%) |
Jan 23, 2019 | 2.960 | 2.960 | 2.730 | 2.950 | 7,014 | +0.04(+1.37%) |
Jan 22, 2019 | 2.810 | 3.000 | 2.810 | 2.910 | 49,764 | +0.13(+4.68%) |
Jan 18, 2019 | 2.800 | 2.880 | 2.750 | 2.780 | 21,600 | -0.03(-1.07%) |
Jan 17, 2019 | 2.850 | 2.880 | 2.809 | 2.810 | 39,332 | -0.02(-0.71%) |
Jan 16, 2019 | 2.800 | 2.900 | 2.740 | 2.830 | 33,047 | +0.11(+4.04%) |
Jan 15, 2019 | 2.750 | 2.750 | 2.677 | 2.720 | 21,511 | -0.02(-0.73%) |
Jan 14, 2019 | 2.800 | 2.830 | 2.631 | 2.740 | 41,651 | -0.02(-0.72%) |
Jan 11, 2019 | 2.880 | 2.880 | 2.750 | 2.760 | 36,200 | -0.12(-4.17%) |
Jan 10, 2019 | 3.094 | 3.094 | 2.850 | 2.880 | 9,372 | -0.07(-2.37%) |
Jan 09, 2019 | 2.990 | 2.990 | 2.940 | 2.950 | 27,102 | +0.10(+3.51%) |
Jan 08, 2019 | 2.950 | 3.040 | 2.850 | 2.850 | 18,696 | -0.10(-3.39%) |
Jan 07, 2019 | 3.020 | 3.050 | 2.811 | 2.950 | 50,115 | +0.03(+0.85%) |
Jan 04, 2019 | 2.990 | 3.100 | 2.910 | 2.925 | 29,200 | -0.03(-0.85%) |
Jan 03, 2019 | 3.000 | 3.000 | 2.810 | 2.950 | 36,394 | -0.05(-1.67%) |
Jan 02, 2019 | 2.820 | 3.000 | 2.731 | 3.000 | 28,230 | +0.15(+5.26%) |
Dec 31, 2018 | 2.600 | 3.000 | 2.510 | 2.850 | 85,700 | +0.25(+9.62%) |
Dec 28, 2018 | 2.740 | 2.830 | 2.550 | 2.600 | 68,900 | -0.13(-4.76%) |
Dec 27, 2018 | 2.750 | 2.990 | 2.530 | 2.730 | 120,169 | +0.03(+1.11%) |
Dec 26, 2018 | 2.740 | 2.765 | 2.510 | 2.700 | 78,077 | +0.00(+0.00%) |
Dec 24, 2018 | 2.690 | 2.740 | 2.500 | 2.700 | 20,300 | -0.03(-1.10%) |
Dec 21, 2018 | 2.640 | 2.730 | 2.400 | 2.730 | 80,100 | +0.11(+4.20%) |
Dec 20, 2018 | 2.650 | 2.800 | 2.560 | 2.620 | 57,393 | -0.23(-8.07%) |
Dec 19, 2018 | 2.790 | 3.400 | 2.640 | 2.850 | 1,079,514 | -0.06(-2.06%) |
Dec 18, 2018 | 3.250 | 3.260 | 2.800 | 2.910 | 83,734 | -0.19(-6.13%) |
Dec 17, 2018 | 3.560 | 3.560 | 2.930 | 3.100 | 70,460 | -0.30(-8.82%) |
Dec 14, 2018 | 3.450 | 3.610 | 3.190 | 3.400 | 42,100 | -0.17(-4.76%) |
Dec 13, 2018 | 3.600 | 3.810 | 3.170 | 3.570 | 89,420 | -0.17(-4.55%) |
Dec 12, 2018 | 3.820 | 4.280 | 3.730 | 3.740 | 24,974 | -0.05(-1.32%) |
Dec 11, 2018 | 3.950 | 4.000 | 3.790 | 3.790 | 99,882 | -0.21(-5.25%) |
Dec 10, 2018 | 3.980 | 4.196 | 3.930 | 4.000 | 33,360 | +0.05(+1.27%) |
Dec 07, 2018 | 3.950 | 4.190 | 3.950 | 3.950 | 27,600 | -0.05(-1.25%) |
Dec 06, 2018 | 3.910 | 4.268 | 3.700 | 4.000 | 25,174 | -0.02(-0.50%) |
Dec 04, 2018 | 4.190 | 4.340 | 3.930 | 4.020 | 29,100 | -0.22(-5.19%) |
Dec 03, 2018 | 3.580 | 4.240 | 3.580 | 4.240 | 40,408 | +0.67(+18.77%) |
Nov 30, 2018 | 3.510 | 3.910 | 3.480 | 3.570 | 35,600 | +0.00(+0.00%) |
Nov 29, 2018 | 3.310 | 3.850 | 3.300 | 3.570 | 46,071 | +0.27(+8.18%) |
Nov 28, 2018 | 3.240 | 3.400 | 3.110 | 3.300 | 20,810 | +0.10(+3.12%) |
Nov 27, 2018 | 2.950 | 3.245 | 2.860 | 3.200 | 18,309 | +0.32(+11.11%) |
Nov 26, 2018 | 2.670 | 3.030 | 2.670 | 2.880 | 20,769 | +0.28(+10.77%) |
Nov 23, 2018 | 2.650 | 2.825 | 2.600 | 2.600 | 6,900 | -0.06(-2.26%) |
Nov 21, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.20(-6.99%) | |
Nov 20, 2018 | 3.000 | 3.290 | 2.750 | 2.860 | 68,202 | -0.24(-7.74%) |
Nov 19, 2018 | 3.100 | 3.330 | 2.680 | 3.100 | 24,667 | +0.05(+1.64%) |
Nov 16, 2018 | 3.050 | 3.355 | 3.050 | 3.050 | 12,600 | -0.14(-4.39%) |
Nov 15, 2018 | 3.150 | 3.390 | 2.990 | 3.190 | 26,833 | +0.10(+3.24%) |
Nov 14, 2018 | 3.020 | 3.970 | 2.900 | 3.090 | 76,941 | +0.45(+17.05%) |
Nov 13, 2018 | 3.250 | 3.250 | 2.640 | 2.640 | 56,549 | -0.48(-15.38%) |
Nov 12, 2018 | 3.870 | 3.870 | 3.010 | 3.120 | 13,989 | -0.84(-21.21%) |
Nov 09, 2018 | 3.900 | 3.990 | 3.750 | 3.960 | 12,400 | -0.04(-1.00%) |
Nov 08, 2018 | 4.000 | 4.000 | 3.960 | 4.000 | 5,955 | +0.06(+1.59%) |
Nov 07, 2018 | 3.980 | 4.000 | 3.690 | 3.938 | 40,504 | -0.05(-1.32%) |
Nov 06, 2018 | 3.850 | 3.990 | 3.650 | 3.990 | 16,817 | +0.16(+4.18%) |
Nov 05, 2018 | 3.930 | 3.930 | 3.665 | 3.830 | 1,887 | -0.09(-2.30%) |
Nov 02, 2018 | 3.740 | 4.000 | 3.675 | 3.920 | 29,100 | +0.22(+5.95%) |
Nov 01, 2018 | 3.820 | 3.900 | 3.540 | 3.700 | 7,170 | -0.14(-3.65%) |
Oct 31, 2018 | 3.790 | 3.900 | 3.670 | 3.840 | 41,454 | +0.13(+3.50%) |
Oct 30, 2018 | 3.900 | 4.400 | 3.550 | 3.710 | 72,382 | -0.22(-5.60%) |
Oct 29, 2018 | 3.880 | 3.990 | 3.700 | 3.930 | 10,193 | +0.16(+4.24%) |
Oct 26, 2018 | 3.940 | 4.060 | 3.760 | 3.770 | 26,100 | -0.28(-6.91%) |
Oct 25, 2018 | 3.650 | 4.170 | 3.470 | 4.050 | 11,993 | +0.48(+13.45%) |
Oct 24, 2018 | 4.000 | 4.950 | 3.290 | 3.570 | 9,270 | -0.34(-8.70%) |
Oct 23, 2018 | 3.880 | 4.380 | 3.660 | 3.910 | 27,419 | +0.07(+1.82%) |
Oct 22, 2018 | 3.820 | 4.380 | 3.820 | 3.840 | 37,611 | +0.06(+1.59%) |
Oct 19, 2018 | 3.850 | 3.890 | 3.770 | 3.780 | 67,400 | -0.02(-0.53%) |
Oct 18, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 6,669 | -0.18(-4.52%) |
Oct 17, 2018 | 3.770 | 3.990 | 3.770 | 3.980 | 5,257 | +0.21(+5.60%) |
Oct 16, 2018 | 3.500 | 3.830 | 3.150 | 3.769 | 12,480 | -0.03(-0.82%) |
Oct 15, 2018 | 4.060 | 4.060 | 3.800 | 3.800 | 1,878 | -0.33(-7.99%) |
Oct 12, 2018 | 3.900 | 4.130 | 3.880 | 4.130 | 15,100 | +0.28(+7.27%) |
Oct 11, 2018 | 3.655 | 3.969 | 3.655 | 3.850 | 7,137 | +0.10(+2.67%) |
Oct 10, 2018 | 4.050 | 4.050 | 3.750 | 3.750 | 17,694 | -0.23(-5.78%) |
Oct 09, 2018 | 4.100 | 4.474 | 3.970 | 3.980 | 29,460 | +0.01(+0.25%) |
Oct 08, 2018 | 3.950 | 3.975 | 3.950 | 3.970 | 781 | +0.07(+1.79%) |
Oct 05, 2018 | 3.815 | 3.900 | 3.784 | 3.900 | 1,600 | +0.00(+0.13%) |
Oct 04, 2018 | 3.960 | 3.979 | 3.895 | 3.895 | 793 | -0.10(-2.62%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.810 | 4.000 | 7,411 | +0.00(+0.00%) |
Oct 02, 2018 | 4.000 | 4.000 | 2.940 | 4.000 | 4,014 | +0.00(+0.00%) |
Oct 01, 2018 | 4.110 | 4.150 | 3.820 | 4.000 | 50,242 | -0.02(-0.50%) |
Sep 28, 2018 | 4.120 | 4.120 | 3.935 | 4.020 | 21,200 | -0.03(-0.74%) |
Sep 27, 2018 | 4.150 | 4.150 | 4.010 | 4.050 | 10,441 | -0.06(-1.46%) |
Sep 26, 2018 | 4.210 | 4.250 | 3.900 | 4.110 | 9,234 | -0.12(-2.84%) |
Sep 25, 2018 | 4.160 | 4.270 | 4.010 | 4.230 | 16,540 | +0.15(+3.68%) |
Sep 24, 2018 | 4.300 | 4.527 | 4.020 | 4.080 | 37,663 | -0.37(-8.31%) |
Sep 21, 2018 | 4.750 | 4.810 | 4.115 | 4.450 | 36,700 | -0.25(-5.32%) |
Sep 20, 2018 | 4.650 | 4.940 | 4.560 | 4.700 | 16,142 | +0.09(+1.95%) |
Sep 19, 2018 | 4.600 | 4.840 | 4.600 | 4.610 | 13,167 | +0.02(+0.44%) |
Sep 18, 2018 | 4.590 | 4.850 | 4.210 | 4.590 | 22,588 | +0.05(+1.10%) |
Sep 17, 2018 | 4.850 | 4.950 | 4.540 | 4.540 | 4,205 | -0.26(-5.42%) |
Sep 14, 2018 | 5.010 | 5.200 | 4.790 | 4.800 | 13,900 | -0.24(-4.76%) |
Sep 13, 2018 | 4.853 | 5.040 | 4.772 | 5.040 | 8,077 | +0.17(+3.49%) |
Sep 12, 2018 | 4.960 | 5.578 | 4.790 | 4.870 | 37,685 | +0.02(+0.41%) |
Sep 11, 2018 | 5.140 | 5.600 | 4.810 | 4.850 | 20,446 | -0.39(-7.44%) |
Sep 10, 2018 | 4.760 | 5.250 | 4.760 | 5.240 | 14,411 | +0.26(+5.22%) |
Sep 07, 2018 | 5.390 | 5.390 | 4.740 | 4.980 | 17,700 | -0.41(-7.61%) |
Sep 06, 2018 | 5.030 | 5.390 | 4.699 | 5.390 | 15,342 | +0.20(+3.85%) |
Sep 05, 2018 | 5.050 | 5.190 | 4.900 | 5.190 | 2,963 | +0.19(+3.80%) |
Sep 04, 2018 | 5.137 | 5.137 | 5.000 | 5.000 | 7,014 | -0.10(-1.96%) |
Aug 31, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Aug 30, 2018 | 5.250 | 5.250 | 5.010 | 5.150 | 24,717 | +0.09(+1.78%) |
Aug 29, 2018 | 5.250 | 5.250 | 5.060 | 5.060 | 4,744 | -0.43(-7.83%) |
Aug 28, 2018 | 5.250 | 5.490 | 5.180 | 5.490 | 13,104 | +0.29(+5.58%) |
Aug 27, 2018 | 5.420 | 5.450 | 5.190 | 5.200 | 27,388 | -0.30(-5.45%) |
Aug 24, 2018 | 5.440 | 5.500 | 5.440 | 5.500 | 4,300 | +0.06(+1.10%) |
Aug 23, 2018 | 5.439 | 5.440 | 5.404 | 5.440 | 2,310 | -0.06(-1.09%) |
Aug 22, 2018 | 5.410 | 5.500 | 5.392 | 5.500 | 667 | +0.12(+2.23%) |
Aug 21, 2018 | 5.519 | 5.519 | 5.260 | 5.380 | 1,513 | -0.12(-2.18%) |
Aug 20, 2018 | 5.410 | 5.500 | 5.250 | 5.500 | 2,484 | +0.23(+4.36%) |
Aug 17, 2018 | 5.500 | 6.380 | 5.030 | 5.270 | 35,200 | -0.22(-4.01%) |
Aug 16, 2018 | 5.020 | 5.710 | 5.020 | 5.490 | 4,096 | +0.00(+0.00%) |
Aug 15, 2018 | 6.150 | 6.150 | 5.490 | 5.490 | 2,589 | -0.10(-1.79%) |
Aug 14, 2018 | 5.350 | 6.150 | 5.280 | 5.590 | 6,755 | -0.08(-1.41%) |
Aug 13, 2018 | 5.500 | 6.090 | 5.500 | 5.670 | 19,835 | +0.13(+2.35%) |
Aug 10, 2018 | 5.650 | 5.650 | 5.540 | 5.540 | 3,900 | -0.16(-2.81%) |
Aug 09, 2018 | 6.000 | 6.000 | 5.700 | 5.700 | 8,493 | +0.00(+0.00%) |
Aug 08, 2018 | 5.710 | 5.800 | 5.606 | 5.700 | 40,479 | -0.10(-1.72%) |
Aug 07, 2018 | 5.780 | 6.181 | 5.700 | 5.800 | 29,820 | +0.00(+0.00%) |
Aug 06, 2018 | 5.730 | 5.820 | 5.730 | 5.800 | 94,465 | +0.00(+0.00%) |
Aug 03, 2018 | 5.820 | 5.925 | 5.752 | 5.800 | 1,300 | -0.05(-0.85%) |
Aug 02, 2018 | 5.750 | 5.950 | 5.740 | 5.850 | 12,080 | +0.08(+1.39%) |
Aug 01, 2018 | 5.810 | 5.811 | 5.760 | 5.770 | 2,671 | +0.02(+0.35%) |
Jul 31, 2018 | 6.010 | 6.010 | 5.550 | 5.750 | 8,228 | -0.25(-4.17%) |
Jul 30, 2018 | 5.840 | 6.000 | 5.619 | 6.000 | 17,601 | +0.04(+0.59%) |
Jul 27, 2018 | 5.950 | 6.010 | 5.500 | 5.965 | 17,700 | -0.02(-0.40%) |
Jul 26, 2018 | 6.030 | 6.050 | 5.790 | 5.989 | 2,599 | -0.01(-0.19%) |
Jul 25, 2018 | 6.100 | 6.100 | 6.000 | 6.000 | 9,691 | -0.20(-3.23%) |
Jul 24, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 63,338 | -0.20(-3.13%) |
Jul 23, 2018 | 6.700 | 6.700 | 6.313 | 6.400 | 22,464 | -0.10(-1.54%) |
Jul 20, 2018 | 6.800 | 6.810 | 6.348 | 6.500 | 18,540 | -0.09(-1.37%) |
Jul 19, 2018 | 7.030 | 7.030 | 6.590 | 6.590 | 11,226 | -0.35(-5.04%) |
Jul 18, 2018 | 6.760 | 6.990 | 6.450 | 6.940 | 6,113 | +0.19(+2.81%) |
Jul 17, 2018 | 7.130 | 7.489 | 6.510 | 6.750 | 20,748 | -0.27(-3.85%) |
Jul 16, 2018 | 6.500 | 7.370 | 6.500 | 7.020 | 13,520 | +0.58(+9.09%) |
Jul 13, 2018 | 6.240 | 6.595 | 6.240 | 6.435 | 2,406 | -0.17(-2.50%) |
Jul 12, 2018 | 7.170 | 7.455 | 6.520 | 6.600 | 20,713 | -0.61(-8.46%) |
Jul 11, 2018 | 6.560 | 7.230 | 6.500 | 7.210 | 11,725 | -0.01(-0.14%) |
Jul 10, 2018 | 6.968 | 7.230 | 6.450 | 7.220 | 4,072 | +0.20(+2.90%) |
Jul 09, 2018 | 5.940 | 7.239 | 5.940 | 7.016 | 29,233 | +0.97(+15.97%) |
Jul 06, 2018 | 6.170 | 6.210 | 5.920 | 6.050 | 11,888 | +0.19(+3.24%) |
Jul 05, 2018 | 6.550 | 6.550 | 5.754 | 5.860 | 14,884 | -0.43(-6.84%) |
Jul 03, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.01(-0.16%) | |
Jul 02, 2018 | 6.550 | 6.550 | 6.300 | 6.300 | 3,970 | +0.00(+0.00%) |
Jun 29, 2018 | 6.425 | 6.750 | 6.250 | 6.300 | 55,955 | +0.03(+0.48%) |
Jun 28, 2018 | 5.860 | 6.750 | 5.860 | 6.270 | 14,108 | +0.02(+0.32%) |
Jun 27, 2018 | 7.000 | 7.000 | 6.110 | 6.250 | 15,424 | -0.76(-10.84%) |
Jun 26, 2018 | 7.039 | 7.050 | 6.980 | 7.010 | 30,392 | +0.01(+0.14%) |
Jun 25, 2018 | 7.699 | 7.815 | 6.850 | 7.000 | 42,310 | -0.96(-12.06%) |
Jun 22, 2018 | 8.000 | 8.210 | 7.780 | 7.960 | 22,346 | -0.07(-0.87%) |
Jun 21, 2018 | 8.050 | 8.250 | 7.820 | 8.030 | 16,012 | -0.02(-0.25%) |
Jun 20, 2018 | 8.050 | 8.308 | 8.050 | 8.050 | 39,535 | +0.00(+0.00%) |
Jun 19, 2018 | 8.080 | 8.250 | 7.620 | 8.050 | 20,802 | +0.05(+0.63%) |
Jun 18, 2018 | 8.180 | 8.200 | 7.671 | 8.000 | 12,085 | -0.25(-3.03%) |
Jun 15, 2018 | 8.056 | 8.250 | 7.712 | 8.250 | 11,249 | -0.24(-2.83%) |
Jun 14, 2018 | 7.680 | 8.490 | 7.680 | 8.490 | 6,502 | +0.79(+10.26%) |
Jun 13, 2018 | 8.050 | 8.050 | 7.700 | 7.700 | 4,328 | -0.32(-3.99%) |
Jun 11, 2018 | 8.020 | 8.020 | 8.020 | 302 | -0.37(-4.41%) | |
Jun 08, 2018 | 8.450 | 8.450 | 8.063 | 8.390 | 6,063 | +0.07(+0.84%) |
Jun 07, 2018 | 8.390 | 8.450 | 8.135 | 8.320 | 8,462 | +0.19(+2.34%) |
Jun 06, 2018 | 8.130 | 8.130 | 8.130 | 8.130 | 560 | -0.06(-0.73%) |
Jun 05, 2018 | 8.400 | 8.400 | 8.190 | 8.190 | 29,040 | +0.09(+1.09%) |
Jun 04, 2018 | 8.172 | 8.259 | 8.080 | 8.102 | 4,012 | +0.08(+1.02%) |