Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.660 | 1.710 | 1.550 | 1.600 | 118,300 | -0.07(-4.19%) |
May 30, 2019 | 1.680 | 1.698 | 1.630 | 1.670 | 95,991 | -0.02(-1.18%) |
May 29, 2019 | 1.670 | 1.730 | 1.670 | 1.690 | 94,838 | +0.03(+1.81%) |
May 28, 2019 | 1.690 | 1.712 | 1.654 | 1.660 | 213,194 | -0.03(-1.78%) |
May 24, 2019 | 1.700 | 1.740 | 1.660 | 1.690 | 63,500 | +0.00(+0.00%) |
May 23, 2019 | 1.670 | 1.700 | 1.550 | 1.690 | 138,310 | +0.01(+0.60%) |
May 22, 2019 | 1.660 | 1.708 | 1.560 | 1.680 | 151,390 | +0.05(+3.07%) |
May 21, 2019 | 1.500 | 1.680 | 1.500 | 1.630 | 268,994 | +0.14(+9.40%) |
May 20, 2019 | 1.330 | 1.500 | 1.310 | 1.490 | 171,722 | +0.16(+12.03%) |
May 17, 2019 | 1.310 | 1.370 | 1.280 | 1.330 | 100,900 | +0.00(+0.00%) |
May 16, 2019 | 1.270 | 1.400 | 1.212 | 1.330 | 128,845 | +0.05(+3.91%) |
May 15, 2019 | 1.170 | 1.300 | 1.150 | 1.280 | 172,629 | +0.08(+6.67%) |
May 14, 2019 | 1.210 | 1.270 | 1.200 | 1.200 | 219,432 | -0.02(-1.64%) |
May 13, 2019 | 1.260 | 1.280 | 1.200 | 1.220 | 57,595 | -0.08(-6.15%) |
May 10, 2019 | 1.310 | 1.310 | 1.250 | 1.300 | 80,800 | +0.00(+0.00%) |
May 09, 2019 | 1.290 | 1.300 | 1.210 | 1.300 | 78,987 | +0.03(+2.36%) |
May 08, 2019 | 1.240 | 1.290 | 1.176 | 1.270 | 92,067 | +0.03(+2.42%) |
May 07, 2019 | 1.300 | 1.340 | 1.150 | 1.240 | 120,993 | -0.08(-6.06%) |
May 06, 2019 | 1.330 | 1.360 | 1.300 | 1.320 | 79,749 | -0.05(-3.65%) |
May 03, 2019 | 1.310 | 1.390 | 1.250 | 1.370 | 193,700 | +0.06(+4.58%) |
May 02, 2019 | 1.380 | 1.400 | 1.270 | 1.310 | 193,673 | -0.07(-5.07%) |
May 01, 2019 | 1.490 | 1.510 | 1.356 | 1.380 | 313,304 | -0.12(-7.69%) |
Apr 30, 2019 | 1.570 | 1.590 | 1.440 | 1.495 | 264,876 | -0.07(-4.78%) |
Apr 29, 2019 | 1.590 | 1.620 | 1.550 | 1.570 | 95,743 | -0.05(-3.09%) |
Apr 26, 2019 | 1.630 | 1.630 | 1.550 | 1.620 | 196,800 | +0.01(+0.62%) |
Apr 25, 2019 | 1.630 | 1.640 | 1.550 | 1.610 | 285,735 | -0.01(-0.62%) |
Apr 24, 2019 | 1.680 | 1.692 | 1.600 | 1.620 | 182,783 | -0.05(-2.99%) |
Apr 23, 2019 | 1.650 | 1.690 | 1.600 | 1.670 | 276,110 | +0.01(+0.60%) |
Apr 22, 2019 | 1.640 | 1.750 | 1.570 | 1.660 | 317,125 | +0.04(+2.47%) |
Apr 18, 2019 | 1.630 | 1.680 | 1.600 | 1.620 | 703,100 | -0.02(-1.22%) |
Apr 17, 2019 | 1.680 | 1.690 | 1.630 | 1.640 | 238,705 | -0.04(-2.38%) |
Apr 16, 2019 | 1.700 | 1.730 | 1.650 | 1.680 | 66,512 | -0.02(-1.18%) |
Apr 15, 2019 | 1.690 | 1.730 | 1.620 | 1.700 | 268,051 | +0.00(+0.00%) |
Apr 12, 2019 | 1.900 | 1.940 | 1.690 | 1.700 | 900,300 | +0.01(+0.59%) |
Apr 11, 2019 | 1.750 | 1.750 | 1.660 | 1.690 | 270,559 | -0.06(-3.43%) |
Apr 10, 2019 | 1.700 | 1.770 | 1.650 | 1.750 | 196,460 | +0.09(+5.42%) |
Apr 09, 2019 | 1.780 | 1.785 | 1.650 | 1.660 | 170,985 | -0.11(-6.21%) |
Apr 08, 2019 | 1.770 | 1.880 | 1.719 | 1.770 | 98,033 | +0.01(+0.57%) |
Apr 05, 2019 | 1.770 | 1.800 | 1.709 | 1.760 | 150,900 | +0.02(+1.15%) |
Apr 04, 2019 | 1.820 | 1.837 | 1.680 | 1.740 | 198,503 | -0.08(-4.40%) |
Apr 03, 2019 | 1.870 | 1.876 | 1.800 | 1.820 | 93,685 | -0.02(-1.09%) |
Apr 02, 2019 | 1.800 | 1.860 | 1.750 | 1.840 | 132,785 | +0.05(+2.79%) |
Apr 01, 2019 | 1.730 | 1.930 | 1.730 | 1.790 | 177,463 | +0.12(+7.19%) |
Mar 29, 2019 | 1.670 | 1.730 | 1.620 | 1.670 | 222,400 | +0.02(+1.21%) |
Mar 28, 2019 | 1.720 | 1.770 | 1.610 | 1.650 | 293,443 | -0.04(-2.37%) |
Mar 27, 2019 | 1.790 | 1.820 | 1.690 | 1.690 | 352,783 | -0.09(-5.06%) |
Mar 26, 2019 | 1.880 | 2.070 | 1.770 | 1.780 | 296,687 | -0.10(-5.32%) |
Mar 25, 2019 | 2.020 | 2.020 | 1.850 | 1.880 | 282,706 | -0.10(-5.05%) |
Mar 22, 2019 | 2.020 | 2.040 | 1.920 | 1.980 | 316,000 | -0.04(-1.98%) |
Mar 21, 2019 | 2.050 | 2.085 | 1.990 | 2.020 | 207,493 | -0.04(-1.94%) |
Mar 20, 2019 | 2.080 | 2.090 | 1.960 | 2.060 | 209,681 | -0.03(-1.44%) |
Mar 19, 2019 | 2.060 | 2.090 | 1.935 | 2.090 | 337,874 | +0.10(+5.03%) |
Mar 18, 2019 | 2.050 | 2.230 | 1.930 | 1.990 | 279,846 | -0.05(-2.45%) |
Mar 15, 2019 | 2.100 | 2.140 | 1.960 | 2.040 | 186,700 | -0.03(-1.45%) |
Mar 14, 2019 | 2.150 | 2.280 | 2.030 | 2.070 | 222,083 | -0.10(-4.61%) |
Mar 13, 2019 | 2.150 | 2.320 | 2.150 | 2.170 | 337,570 | +0.05(+2.36%) |
Mar 12, 2019 | 1.990 | 2.124 | 1.980 | 2.120 | 198,275 | +0.14(+7.07%) |
Mar 11, 2019 | 1.940 | 2.005 | 1.940 | 1.980 | 94,561 | +0.04(+2.06%) |
Mar 08, 2019 | 1.990 | 2.140 | 1.881 | 1.940 | 120,500 | -0.08(-3.96%) |
Mar 07, 2019 | 1.990 | 2.070 | 1.910 | 2.020 | 140,308 | +0.05(+2.54%) |
Mar 06, 2019 | 2.090 | 2.152 | 1.870 | 1.970 | 298,751 | -0.10(-4.83%) |
Mar 05, 2019 | 2.180 | 2.200 | 2.034 | 2.070 | 208,450 | -0.12(-5.48%) |
Mar 04, 2019 | 2.150 | 2.271 | 2.110 | 2.190 | 133,353 | +0.08(+3.79%) |
Mar 01, 2019 | 2.340 | 2.340 | 2.070 | 2.110 | 270,300 | -0.14(-6.22%) |
Feb 28, 2019 | 2.440 | 2.470 | 2.210 | 2.250 | 215,921 | -0.22(-8.91%) |
Feb 27, 2019 | 2.350 | 2.490 | 2.350 | 2.470 | 142,231 | +0.16(+6.93%) |
Feb 26, 2019 | 2.320 | 2.568 | 2.240 | 2.310 | 189,423 | +0.07(+3.12%) |
Feb 25, 2019 | 2.190 | 2.300 | 2.057 | 2.240 | 146,997 | +0.09(+4.19%) |
Feb 22, 2019 | 2.100 | 2.230 | 2.100 | 2.150 | 76,500 | +0.05(+2.38%) |
Feb 21, 2019 | 2.150 | 2.229 | 2.070 | 2.100 | 59,872 | -0.03(-1.41%) |
Feb 20, 2019 | 2.347 | 2.347 | 2.090 | 2.130 | 291,554 | -0.16(-6.99%) |
Feb 19, 2019 | 2.260 | 2.380 | 2.250 | 2.290 | 49,983 | -0.01(-0.43%) |
Feb 15, 2019 | 2.340 | 2.370 | 2.260 | 2.300 | 72,200 | -0.04(-1.71%) |
Feb 14, 2019 | 2.400 | 2.400 | 2.270 | 2.340 | 43,304 | -0.07(-2.90%) |
Feb 13, 2019 | 2.380 | 2.450 | 2.320 | 2.410 | 45,286 | +0.02(+0.91%) |
Feb 12, 2019 | 2.430 | 2.430 | 2.330 | 2.388 | 79,864 | -0.04(-1.72%) |
Feb 11, 2019 | 2.490 | 2.610 | 2.365 | 2.430 | 46,397 | -0.02(-0.82%) |
Feb 08, 2019 | 2.450 | 2.570 | 2.410 | 2.450 | 53,100 | -0.04(-1.60%) |
Feb 07, 2019 | 2.620 | 2.689 | 2.420 | 2.490 | 56,630 | -0.17(-6.39%) |
Feb 06, 2019 | 2.700 | 2.700 | 2.550 | 2.660 | 38,713 | -0.03(-1.12%) |
Feb 05, 2019 | 2.760 | 2.760 | 2.650 | 2.690 | 80,980 | -0.11(-3.93%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.700 | 2.800 | 97,991 | +0.01(+0.54%) |
Feb 01, 2019 | 2.640 | 2.785 | 2.640 | 2.785 | 25,600 | +0.18(+6.70%) |
Jan 31, 2019 | 2.750 | 2.800 | 2.610 | 2.610 | 66,371 | -0.12(-4.40%) |
Jan 30, 2019 | 2.740 | 2.740 | 2.700 | 2.730 | 32,864 | +0.02(+0.74%) |
Jan 29, 2019 | 2.720 | 2.799 | 2.640 | 2.710 | 82,903 | +0.00(+0.00%) |
Jan 28, 2019 | 2.680 | 2.750 | 2.610 | 2.710 | 66,549 | -0.05(-1.81%) |
Jan 25, 2019 | 2.660 | 2.800 | 2.570 | 2.760 | 44,400 | +0.15(+5.75%) |
Jan 24, 2019 | 2.650 | 2.740 | 2.550 | 2.610 | 17,810 | -0.07(-2.61%) |
Jan 23, 2019 | 2.780 | 2.801 | 2.570 | 2.680 | 45,082 | -0.07(-2.55%) |
Jan 22, 2019 | 2.660 | 2.850 | 2.600 | 2.750 | 98,904 | +0.11(+4.17%) |
Jan 18, 2019 | 2.680 | 2.680 | 2.565 | 2.640 | 139,000 | +0.00(+0.00%) |
Jan 17, 2019 | 2.650 | 2.730 | 2.610 | 2.640 | 30,352 | -0.02(-0.75%) |
Jan 16, 2019 | 2.570 | 2.730 | 2.563 | 2.660 | 32,956 | +0.11(+4.31%) |
Jan 15, 2019 | 2.680 | 2.700 | 2.550 | 2.550 | 135,904 | -0.15(-5.56%) |
Jan 14, 2019 | 2.710 | 2.749 | 2.630 | 2.700 | 133,178 | +0.07(+2.66%) |
Jan 11, 2019 | 2.570 | 2.700 | 2.480 | 2.630 | 312,000 | +0.06(+2.53%) |
Jan 10, 2019 | 2.390 | 2.609 | 2.250 | 2.565 | 97,854 | +0.13(+5.56%) |
Jan 09, 2019 | 2.480 | 2.491 | 2.250 | 2.430 | 132,617 | +0.04(+1.67%) |
Jan 08, 2019 | 2.240 | 2.410 | 2.160 | 2.390 | 83,087 | +0.18(+8.14%) |
Jan 07, 2019 | 2.380 | 2.380 | 2.155 | 2.210 | 176,434 | +0.04(+1.84%) |
Jan 04, 2019 | 2.020 | 2.310 | 1.990 | 2.170 | 94,200 | +0.24(+12.44%) |
Jan 03, 2019 | 1.980 | 2.050 | 1.920 | 1.930 | 25,472 | -0.05(-2.53%) |
Jan 02, 2019 | 1.780 | 1.980 | 1.780 | 1.980 | 70,163 | +0.20(+11.24%) |
Dec 31, 2018 | 1.780 | 1.900 | 1.740 | 1.780 | 160,100 | -0.02(-1.11%) |
Dec 28, 2018 | 1.780 | 1.980 | 1.770 | 1.800 | 87,500 | +0.05(+2.86%) |
Dec 27, 2018 | 1.740 | 1.820 | 1.715 | 1.750 | 94,503 | -0.03(-1.69%) |
Dec 26, 2018 | 1.960 | 2.000 | 1.760 | 1.780 | 264,994 | -0.18(-9.18%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.890 | 1.960 | 144,400 | -0.04(-2.00%) |
Dec 21, 2018 | 2.110 | 2.150 | 1.790 | 2.000 | 555,600 | -0.10(-4.76%) |
Dec 20, 2018 | 2.040 | 2.300 | 2.030 | 2.100 | 189,092 | +0.05(+2.44%) |
Dec 19, 2018 | 2.210 | 2.380 | 2.040 | 2.050 | 265,687 | -0.12(-5.53%) |
Dec 18, 2018 | 2.180 | 2.330 | 2.010 | 2.170 | 260,689 | -0.01(-0.46%) |
Dec 17, 2018 | 2.330 | 2.420 | 2.160 | 2.180 | 109,731 | -0.15(-6.44%) |
Dec 14, 2018 | 2.490 | 2.490 | 2.270 | 2.330 | 204,800 | -0.18(-7.17%) |
Dec 13, 2018 | 2.760 | 2.780 | 2.410 | 2.510 | 311,031 | -0.23(-8.39%) |
Dec 12, 2018 | 2.780 | 2.890 | 2.700 | 2.740 | 180,393 | -0.04(-1.44%) |
Dec 11, 2018 | 2.780 | 2.820 | 2.710 | 2.780 | 143,328 | +0.09(+3.35%) |
Dec 10, 2018 | 2.810 | 2.890 | 2.650 | 2.690 | 294,244 | -0.14(-4.95%) |
Dec 07, 2018 | 2.970 | 3.000 | 2.580 | 2.830 | 456,000 | -0.12(-4.07%) |
Dec 06, 2018 | 2.630 | 2.990 | 2.500 | 2.950 | 1,164,732 | +0.35(+13.46%) |
Dec 04, 2018 | 2.570 | 2.620 | 2.520 | 2.600 | 111,100 | +0.04(+1.36%) |
Dec 03, 2018 | 2.500 | 2.600 | 2.500 | 2.565 | 132,670 | +0.00(+0.20%) |
Nov 30, 2018 | 2.480 | 2.560 | 2.480 | 2.560 | 46,200 | +0.08(+3.23%) |
Nov 29, 2018 | 2.400 | 2.558 | 2.378 | 2.480 | 99,195 | +0.08(+3.33%) |
Nov 28, 2018 | 2.310 | 2.450 | 2.170 | 2.400 | 123,393 | +0.10(+4.35%) |
Nov 27, 2018 | 2.410 | 2.440 | 2.290 | 2.300 | 92,843 | -0.14(-5.74%) |
Nov 26, 2018 | 2.620 | 2.620 | 2.360 | 2.440 | 98,899 | -0.19(-7.22%) |
Nov 23, 2018 | 2.470 | 2.630 | 2.470 | 2.630 | 73,000 | +0.14(+5.62%) |
Nov 21, 2018 | 2.490 | 2.490 | 2.490 | 0 | +0.09(+3.75%) | |
Nov 20, 2018 | 2.520 | 2.600 | 2.363 | 2.400 | 109,655 | -0.16(-6.25%) |
Nov 19, 2018 | 2.530 | 2.590 | 2.460 | 2.560 | 32,538 | +0.02(+0.79%) |
Nov 16, 2018 | 2.340 | 2.570 | 2.340 | 2.540 | 137,400 | +0.19(+8.09%) |
Nov 15, 2018 | 2.320 | 2.388 | 2.260 | 2.350 | 68,874 | +0.02(+0.86%) |
Nov 14, 2018 | 2.460 | 2.460 | 2.280 | 2.330 | 144,325 | -0.10(-4.12%) |
Nov 13, 2018 | 2.570 | 2.570 | 2.360 | 2.430 | 96,199 | -0.03(-1.22%) |
Nov 12, 2018 | 2.540 | 2.540 | 2.280 | 2.460 | 130,165 | -0.10(-3.91%) |
Nov 09, 2018 | 2.500 | 2.600 | 2.370 | 2.560 | 190,000 | -0.06(-2.29%) |
Nov 08, 2018 | 2.600 | 2.646 | 2.570 | 2.620 | 169,384 | +0.01(+0.38%) |
Nov 07, 2018 | 2.580 | 2.640 | 2.580 | 2.610 | 93,296 | +0.04(+1.56%) |
Nov 06, 2018 | 2.600 | 2.640 | 2.490 | 2.570 | 108,753 | -0.04(-1.53%) |
Nov 05, 2018 | 2.520 | 2.620 | 2.450 | 2.610 | 250,560 | +0.07(+2.76%) |
Nov 02, 2018 | 2.380 | 2.560 | 2.380 | 2.540 | 622,600 | +0.16(+6.72%) |
Nov 01, 2018 | 2.140 | 2.430 | 2.120 | 2.380 | 436,662 | +0.22(+10.19%) |
Oct 31, 2018 | 2.500 | 2.500 | 2.140 | 2.160 | 1,258,285 | -0.02(-0.92%) |
Oct 30, 2018 | 2.110 | 2.240 | 2.060 | 2.180 | 170,905 | +0.06(+2.83%) |
Oct 29, 2018 | 2.370 | 2.392 | 2.080 | 2.120 | 246,455 | -0.23(-9.79%) |
Oct 26, 2018 | 2.260 | 2.425 | 2.121 | 2.350 | 158,100 | +0.05(+2.17%) |
Oct 25, 2018 | 2.150 | 2.400 | 2.001 | 2.300 | 407,936 | +0.26(+12.75%) |
Oct 24, 2018 | 2.490 | 2.510 | 2.010 | 2.040 | 732,643 | -0.45(-18.07%) |
Oct 23, 2018 | 2.390 | 2.520 | 2.310 | 2.490 | 234,864 | +0.06(+2.47%) |
Oct 22, 2018 | 2.540 | 2.560 | 2.410 | 2.430 | 216,955 | -0.08(-3.19%) |
Oct 19, 2018 | 2.500 | 2.600 | 2.350 | 2.510 | 753,200 | +0.03(+1.21%) |
Oct 18, 2018 | 2.470 | 2.550 | 2.420 | 2.480 | 300,923 | -0.01(-0.40%) |
Oct 17, 2018 | 2.520 | 2.650 | 2.440 | 2.490 | 346,331 | -0.04(-1.58%) |
Oct 16, 2018 | 2.510 | 2.620 | 2.460 | 2.530 | 512,162 | +0.03(+1.40%) |
Oct 15, 2018 | 2.570 | 2.597 | 2.440 | 2.495 | 388,928 | -0.05(-2.16%) |
Oct 12, 2018 | 2.610 | 2.610 | 2.460 | 2.550 | 332,600 | +0.00(+0.00%) |
Oct 11, 2018 | 2.600 | 2.640 | 2.460 | 2.550 | 398,917 | -0.04(-1.54%) |
Oct 10, 2018 | 2.600 | 2.670 | 2.550 | 2.590 | 297,557 | -0.01(-0.38%) |
Oct 09, 2018 | 2.700 | 2.700 | 2.560 | 2.600 | 625,238 | -0.02(-0.76%) |
Oct 08, 2018 | 2.650 | 2.750 | 2.520 | 2.620 | 445,135 | -0.04(-1.50%) |
Oct 05, 2018 | 2.860 | 2.890 | 2.580 | 2.660 | 4,999,800 | -1.52(-36.36%) |
Oct 04, 2018 | 4.260 | 4.420 | 4.140 | 4.180 | 52,843 | -0.07(-1.65%) |
Oct 03, 2018 | 4.300 | 4.438 | 4.050 | 4.250 | 392,460 | -0.04(-0.93%) |
Oct 02, 2018 | 4.600 | 4.711 | 4.260 | 4.290 | 125,863 | -0.34(-7.34%) |
Oct 01, 2018 | 4.760 | 4.953 | 4.550 | 4.630 | 65,018 | -0.17(-3.54%) |
Sep 28, 2018 | 4.800 | 5.000 | 4.650 | 4.800 | 36,400 | -0.05(-1.03%) |
Sep 27, 2018 | 4.800 | 4.850 | 4.700 | 4.850 | 33,681 | +0.10(+2.11%) |
Sep 26, 2018 | 4.850 | 4.950 | 4.650 | 4.750 | 66,434 | -0.05(-1.04%) |
Sep 25, 2018 | 4.500 | 4.850 | 4.450 | 4.800 | 318,715 | +0.35(+7.87%) |
Sep 24, 2018 | 4.450 | 4.549 | 4.400 | 4.450 | 76,866 | -0.05(-1.11%) |
Sep 21, 2018 | 4.700 | 4.840 | 4.300 | 4.500 | 127,400 | -0.17(-3.74%) |
Sep 20, 2018 | 4.900 | 4.950 | 4.650 | 4.675 | 179,542 | -0.28(-5.56%) |
Sep 19, 2018 | 4.950 | 5.050 | 4.950 | 4.950 | 74,839 | -0.02(-0.50%) |
Sep 18, 2018 | 4.800 | 5.050 | 4.800 | 4.975 | 112,732 | +0.12(+2.58%) |
Sep 17, 2018 | 5.400 | 5.426 | 4.800 | 4.850 | 162,167 | -0.30(-5.83%) |
Sep 14, 2018 | 5.050 | 5.350 | 5.050 | 5.150 | 97,500 | +0.10(+1.98%) |
Sep 13, 2018 | 5.150 | 5.350 | 5.050 | 5.050 | 75,133 | -0.10(-1.94%) |
Sep 12, 2018 | 4.900 | 5.250 | 4.850 | 5.150 | 39,419 | +0.30(+6.19%) |
Sep 11, 2018 | 5.400 | 5.472 | 4.850 | 4.850 | 82,705 | -0.38(-7.18%) |
Sep 10, 2018 | 5.250 | 5.350 | 5.200 | 5.225 | 54,303 | +0.05(+0.97%) |
Sep 07, 2018 | 4.800 | 5.250 | 4.800 | 5.175 | 74,900 | +0.40(+8.38%) |
Sep 06, 2018 | 4.900 | 4.925 | 4.700 | 4.775 | 21,634 | -0.02(-0.52%) |
Sep 05, 2018 | 4.950 | 4.950 | 4.800 | 4.800 | 22,371 | -0.10(-2.04%) |
Sep 04, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 49,164 | -0.30(-5.77%) |
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.08(-1.42%) | |
Aug 30, 2018 | 5.200 | 5.400 | 5.200 | 5.275 | 78,816 | +0.08(+1.44%) |
Aug 29, 2018 | 4.790 | 5.250 | 4.750 | 5.200 | 64,721 | +0.45(+9.47%) |
Aug 28, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 46,824 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.662 | 4.750 | 62,484 | +0.05(+1.06%) |
Aug 24, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,600 | -0.05(-1.05%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 31,956 | +0.05(+1.06%) |
Aug 22, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 10,142 | +0.15(+3.30%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 59,862 | -0.15(-3.19%) |
Aug 20, 2018 | 4.750 | 4.825 | 4.650 | 4.700 | 45,191 | -0.05(-1.05%) |
Aug 17, 2018 | 4.400 | 4.750 | 4.400 | 4.750 | 58,400 | +0.35(+7.95%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.300 | 4.400 | 55,622 | +0.00(+0.00%) |
Aug 15, 2018 | 4.600 | 4.606 | 4.300 | 4.400 | 29,244 | -0.15(-3.30%) |
Aug 14, 2018 | 4.800 | 4.843 | 4.500 | 4.550 | 72,078 | -0.25(-5.21%) |
Aug 13, 2018 | 5.000 | 5.100 | 4.800 | 4.800 | 83,239 | +0.00(+0.00%) |
Aug 10, 2018 | 4.800 | 5.150 | 4.700 | 4.800 | 179,700 | +0.20(+4.35%) |
Aug 09, 2018 | 4.550 | 4.800 | 4.500 | 4.600 | 73,982 | +0.05(+1.10%) |
Aug 08, 2018 | 4.600 | 4.750 | 4.550 | 4.550 | 44,244 | -0.05(-1.09%) |
Aug 07, 2018 | 4.550 | 4.700 | 4.400 | 4.600 | 105,232 | +0.10(+2.22%) |
Aug 06, 2018 | 4.450 | 4.577 | 4.350 | 4.500 | 34,093 | +0.05(+1.12%) |
Aug 03, 2018 | 4.500 | 4.800 | 4.400 | 4.450 | 110,800 | -0.10(-2.20%) |
Aug 02, 2018 | 4.500 | 4.900 | 4.400 | 4.550 | 159,358 | +0.15(+3.41%) |
Aug 01, 2018 | 4.150 | 4.400 | 4.100 | 4.400 | 47,399 | +0.30(+7.32%) |
Jul 31, 2018 | 3.850 | 4.250 | 3.750 | 4.100 | 157,904 | +0.20(+5.13%) |
Jul 30, 2018 | 4.050 | 4.195 | 3.850 | 3.900 | 377,649 | -0.15(-3.70%) |
Jul 27, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 90,600 | -0.20(-4.71%) |
Jul 26, 2018 | 4.150 | 4.350 | 4.000 | 4.250 | 87,309 | +0.10(+2.41%) |
Jul 25, 2018 | 4.150 | 4.300 | 4.050 | 4.150 | 113,328 | +0.00(+0.00%) |
Jul 24, 2018 | 4.500 | 4.643 | 4.099 | 4.150 | 251,656 | -0.35(-7.78%) |
Jul 23, 2018 | 4.750 | 4.750 | 4.425 | 4.500 | 213,605 | -0.20(-4.26%) |
Jul 20, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 131,076 | +0.05(+1.08%) |
Jul 19, 2018 | 4.600 | 4.800 | 4.550 | 4.650 | 81,123 | +0.00(+0.00%) |
Jul 18, 2018 | 5.000 | 5.000 | 4.500 | 4.650 | 330,940 | -0.40(-7.92%) |
Jul 17, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 138,632 | -0.10(-1.94%) |
Jul 16, 2018 | 5.200 | 5.250 | 5.050 | 5.150 | 161,433 | +0.00(+0.00%) |
Jul 13, 2018 | 5.450 | 5.500 | 5.000 | 5.150 | 322,887 | -0.35(-6.36%) |
Jul 12, 2018 | 5.100 | 5.750 | 5.000 | 5.500 | 318,722 | +0.45(+8.91%) |
Jul 11, 2018 | 5.650 | 5.750 | 4.951 | 5.050 | 595,402 | -0.50(-9.01%) |
Jul 10, 2018 | 6.000 | 6.250 | 5.550 | 5.550 | 508,775 | -0.70(-11.20%) |
Jul 09, 2018 | 6.750 | 6.850 | 6.050 | 6.250 | 827,017 | -0.50(-7.41%) |
Jul 06, 2018 | 6.400 | 6.750 | 6.400 | 6.750 | 314,618 | +0.30(+4.65%) |
Jul 05, 2018 | 6.450 | 6.500 | 6.433 | 6.450 | 89,008 | +0.05(+0.78%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.500 | 6.500 | 6.300 | 6.500 | 91,611 | +0.00(+0.00%) |
Jun 29, 2018 | 6.150 | 6.500 | 6.150 | 6.500 | 156,784 | +0.35(+5.69%) |
Jun 28, 2018 | 6.150 | 6.600 | 6.100 | 6.150 | 136,091 | -0.05(-0.81%) |
Jun 27, 2018 | 6.350 | 6.400 | 6.100 | 6.200 | 114,112 | -0.10(-1.59%) |
Jun 26, 2018 | 6.500 | 6.500 | 6.250 | 6.300 | 65,520 | -0.15(-2.33%) |
Jun 25, 2018 | 6.500 | 6.500 | 6.290 | 6.450 | 108,753 | -0.05(-0.77%) |
Jun 22, 2018 | 6.250 | 6.549 | 6.250 | 6.500 | 85,254 | +0.25(+4.00%) |
Jun 21, 2018 | 6.450 | 6.650 | 6.200 | 6.250 | 87,537 | -0.25(-3.85%) |
Jun 20, 2018 | 6.150 | 6.650 | 6.150 | 6.500 | 176,393 | +0.45(+7.44%) |
Jun 19, 2018 | 5.950 | 6.150 | 5.825 | 6.050 | 115,475 | +0.08(+1.26%) |
Jun 18, 2018 | 5.950 | 6.050 | 5.651 | 5.975 | 101,738 | +0.02(+0.42%) |
Jun 15, 2018 | 6.250 | 5.950 | 5.950 | 415,214 | -0.30(-4.80%) | |
Jun 14, 2018 | 6.450 | 6.450 | 6.170 | 6.250 | 127,453 | -0.15(-2.34%) |
Jun 13, 2018 | 6.600 | 6.729 | 6.400 | 6.400 | 186,022 | -0.25(-3.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.467 | 6.650 | 143,935 | -0.30(-4.32%) |
Jun 11, 2018 | 6.800 | 7.150 | 6.800 | 6.950 | 82,240 | +0.10(+1.46%) |
Jun 08, 2018 | 7.000 | 7.100 | 6.700 | 6.850 | 134,932 | -0.10(-1.44%) |
Jun 07, 2018 | 6.700 | 7.015 | 6.700 | 6.950 | 127,257 | +0.30(+4.51%) |
Jun 06, 2018 | 6.600 | 6.750 | 6.550 | 6.650 | 57,546 | +0.10(+1.53%) |
Jun 05, 2018 | 6.450 | 6.700 | 6.450 | 6.550 | 70,692 | +0.10(+1.55%) |
Jun 04, 2018 | 6.500 | 6.550 | 6.420 | 6.450 | 25,369 | -0.05(-0.77%) |