Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.740 | 5.950 | 5.740 | 5.940 | 3,400 | +0.13(+2.24%) |
May 30, 2019 | 6.040 | 6.300 | 5.580 | 5.810 | 11,492 | -0.17(-2.85%) |
May 29, 2019 | 5.810 | 5.980 | 5.810 | 5.980 | 1,255 | +0.40(+7.17%) |
May 28, 2019 | 5.580 | 5.600 | 5.300 | 5.580 | 6,716 | -0.24(-4.12%) |
May 24, 2019 | 5.730 | 5.890 | 5.500 | 5.820 | 17,400 | +0.11(+1.93%) |
May 23, 2019 | 5.090 | 5.980 | 5.090 | 5.710 | 17,142 | +0.29(+5.35%) |
May 22, 2019 | 4.780 | 5.420 | 4.755 | 5.420 | 18,038 | +0.49(+9.94%) |
May 21, 2019 | 5.025 | 5.025 | 4.712 | 4.930 | 12,015 | -0.15(-2.95%) |
May 20, 2019 | 5.310 | 5.310 | 4.941 | 5.080 | 5,516 | -0.25(-4.69%) |
May 17, 2019 | 5.330 | 5.485 | 5.070 | 5.330 | 1,900 | -0.28(-4.99%) |
May 16, 2019 | 5.300 | 5.650 | 4.940 | 5.610 | 12,463 | +0.04(+0.72%) |
May 15, 2019 | 5.550 | 5.670 | 5.300 | 5.570 | 6,251 | -0.03(-0.54%) |
May 14, 2019 | 5.610 | 5.630 | 5.520 | 5.600 | 4,686 | -0.02(-0.36%) |
May 13, 2019 | 5.500 | 5.662 | 5.500 | 5.620 | 13,166 | +0.07(+1.26%) |
May 10, 2019 | 5.530 | 5.740 | 5.530 | 5.550 | 8,900 | -0.13(-2.29%) |
May 09, 2019 | 5.534 | 5.700 | 5.534 | 5.680 | 6,125 | +0.08(+1.43%) |
May 08, 2019 | 6.070 | 6.080 | 5.320 | 5.600 | 50,512 | -0.63(-10.07%) |
May 07, 2019 | 6.550 | 6.560 | 6.150 | 6.227 | 23,555 | -0.42(-6.36%) |
May 06, 2019 | 6.660 | 6.860 | 6.650 | 6.650 | 10,045 | -0.10(-1.45%) |
May 03, 2019 | 6.774 | 6.880 | 6.650 | 6.748 | 8,400 | -0.15(-2.20%) |
May 02, 2019 | 6.900 | 6.900 | 6.650 | 6.900 | 4,121 | +0.05(+0.73%) |
May 01, 2019 | 6.997 | 7.030 | 6.683 | 6.850 | 3,521 | +0.20(+3.01%) |
Apr 30, 2019 | 6.780 | 7.060 | 6.650 | 6.650 | 5,030 | +0.06(+0.91%) |
Apr 29, 2019 | 6.850 | 7.069 | 6.510 | 6.590 | 15,857 | -0.26(-3.80%) |
Apr 26, 2019 | 7.250 | 7.250 | 6.500 | 6.850 | 43,400 | -0.50(-6.80%) |
Apr 25, 2019 | 7.250 | 7.500 | 7.220 | 7.350 | 17,202 | +0.15(+2.08%) |
Apr 24, 2019 | 7.490 | 7.854 | 7.200 | 7.200 | 51,590 | -0.30(-3.99%) |
Apr 23, 2019 | 6.750 | 7.500 | 6.628 | 7.499 | 38,055 | +0.77(+11.43%) |
Apr 22, 2019 | 6.750 | 6.750 | 6.630 | 6.730 | 7,128 | +0.06(+0.90%) |
Apr 18, 2019 | 6.620 | 6.730 | 6.500 | 6.670 | 7,300 | -0.06(-0.89%) |
Apr 17, 2019 | 7.240 | 7.240 | 6.700 | 6.730 | 13,921 | -0.46(-6.41%) |
Apr 16, 2019 | 6.750 | 7.500 | 6.410 | 7.191 | 38,461 | +0.45(+6.69%) |
Apr 15, 2019 | 6.580 | 6.740 | 6.358 | 6.740 | 9,316 | +0.19(+2.90%) |
Apr 12, 2019 | 6.750 | 6.750 | 6.316 | 6.550 | 18,400 | -0.12(-1.84%) |
Apr 11, 2019 | 6.940 | 6.940 | 6.410 | 6.673 | 34,830 | -0.13(-1.87%) |
Apr 10, 2019 | 5.800 | 6.800 | 5.730 | 6.800 | 98,234 | +1.14(+20.14%) |
Apr 09, 2019 | 5.660 | 5.961 | 5.610 | 5.660 | 18,300 | -0.11(-1.91%) |
Apr 08, 2019 | 6.000 | 6.000 | 5.610 | 5.770 | 3,832 | -0.21(-3.51%) |
Apr 05, 2019 | 5.910 | 5.980 | 5.910 | 5.980 | 1,100 | +0.08(+1.36%) |
Apr 04, 2019 | 5.790 | 6.010 | 5.790 | 5.900 | 7,440 | +0.05(+0.85%) |
Apr 03, 2019 | 5.860 | 6.010 | 5.839 | 5.850 | 10,302 | +0.01(+0.17%) |
Apr 02, 2019 | 5.990 | 5.990 | 5.730 | 5.840 | 3,363 | -0.10(-1.75%) |
Apr 01, 2019 | 6.060 | 6.220 | 5.749 | 5.944 | 43,570 | -0.01(-0.10%) |
Mar 29, 2019 | 5.477 | 6.081 | 5.450 | 5.950 | 28,400 | +0.50(+9.17%) |
Mar 28, 2019 | 5.580 | 5.654 | 5.450 | 5.450 | 2,457 | -0.03(-0.50%) |
Mar 27, 2019 | 5.640 | 5.670 | 5.477 | 5.477 | 11,554 | -0.12(-2.19%) |
Mar 26, 2019 | 5.610 | 5.680 | 5.600 | 5.600 | 593 | +0.24(+4.48%) |
Mar 25, 2019 | 5.600 | 5.690 | 5.360 | 5.360 | 3,598 | -0.14(-2.55%) |
Mar 22, 2019 | 5.320 | 5.690 | 5.320 | 5.500 | 4,800 | +0.03(+0.55%) |
Mar 21, 2019 | 5.350 | 5.570 | 5.340 | 5.470 | 9,258 | +0.04(+0.74%) |
Mar 20, 2019 | 5.620 | 5.790 | 5.370 | 5.430 | 7,363 | -0.19(-3.38%) |
Mar 19, 2019 | 5.650 | 5.650 | 5.296 | 5.620 | 14,405 | +0.07(+1.26%) |
Mar 18, 2019 | 5.720 | 5.850 | 5.550 | 5.550 | 11,276 | -0.28(-4.80%) |
Mar 15, 2019 | 5.850 | 5.850 | 5.510 | 5.830 | 5,400 | -0.05(-0.85%) |
Mar 14, 2019 | 5.690 | 6.000 | 5.690 | 5.880 | 10,336 | +0.13(+2.26%) |
Mar 13, 2019 | 5.910 | 6.050 | 5.500 | 5.750 | 19,244 | -0.30(-4.96%) |
Mar 12, 2019 | 5.890 | 6.121 | 5.800 | 6.050 | 35,251 | +0.31(+5.40%) |
Mar 11, 2019 | 5.250 | 5.800 | 5.250 | 5.740 | 54,875 | +0.56(+10.81%) |
Mar 08, 2019 | 4.770 | 5.180 | 4.770 | 5.180 | 23,000 | +0.26(+5.28%) |
Mar 07, 2019 | 4.867 | 4.947 | 4.600 | 4.920 | 2,785 | +0.22(+4.68%) |
Mar 06, 2019 | 4.960 | 4.989 | 4.700 | 4.700 | 4,981 | -0.25(-5.05%) |
Mar 05, 2019 | 4.670 | 4.990 | 4.510 | 4.950 | 34,836 | +0.15(+3.13%) |
Mar 04, 2019 | 5.050 | 5.150 | 4.542 | 4.800 | 24,853 | -0.24(-4.76%) |
Mar 01, 2019 | 4.480 | 5.200 | 4.450 | 5.040 | 54,700 | +0.54(+11.97%) |
Feb 28, 2019 | 4.580 | 4.850 | 4.500 | 4.501 | 19,015 | -0.10(-2.15%) |
Feb 27, 2019 | 4.700 | 4.750 | 4.380 | 4.600 | 21,384 | -0.19(-3.97%) |
Feb 26, 2019 | 4.630 | 4.960 | 4.630 | 4.790 | 15,092 | +0.22(+4.75%) |
Feb 25, 2019 | 4.580 | 4.670 | 4.350 | 4.573 | 24,880 | +0.12(+2.76%) |
Feb 22, 2019 | 4.570 | 4.820 | 4.330 | 4.450 | 12,700 | -0.07(-1.55%) |
Feb 21, 2019 | 4.350 | 4.530 | 4.350 | 4.520 | 7,266 | +0.22(+5.12%) |
Feb 20, 2019 | 4.340 | 4.350 | 4.250 | 4.300 | 4,105 | -0.03(-0.71%) |
Feb 19, 2019 | 4.320 | 4.350 | 4.300 | 4.331 | 2,740 | -0.07(-1.58%) |
Feb 15, 2019 | 4.490 | 4.490 | 4.360 | 4.400 | 4,200 | +0.00(+0.00%) |
Feb 14, 2019 | 4.490 | 4.490 | 4.400 | 4.400 | 849 | +0.23(+5.48%) |
Feb 13, 2019 | 4.180 | 4.180 | 4.150 | 4.171 | 1,133 | +0.13(+3.25%) |
Feb 12, 2019 | 4.040 | 4.040 | 4.040 | 56 | +0.00(+0.00%) | |
Feb 11, 2019 | 4.120 | 4.137 | 4.000 | 4.040 | 3,327 | +0.06(+1.51%) |
Feb 08, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 200 | -0.03(-0.80%) |
Feb 07, 2019 | 4.220 | 4.220 | 4.012 | 4.012 | 664 | -0.20(-4.70%) |
Feb 06, 2019 | 4.228 | 4.228 | 4.100 | 4.210 | 695 | +0.11(+2.68%) |
Feb 05, 2019 | 4.170 | 4.250 | 4.100 | 4.100 | 3,409 | +0.03(+0.70%) |
Feb 04, 2019 | 4.010 | 4.140 | 3.960 | 4.072 | 16,985 | -0.03(-0.69%) |
Feb 01, 2019 | 3.950 | 4.100 | 3.950 | 4.100 | 2,200 | +0.12(+3.02%) |
Jan 31, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 187 | +0.13(+3.38%) |
Jan 30, 2019 | 3.850 | 3.930 | 3.800 | 3.850 | 553 | +0.00(+0.00%) |
Jan 29, 2019 | 3.770 | 3.900 | 3.610 | 3.850 | 11,867 | +0.03(+0.79%) |
Jan 28, 2019 | 4.130 | 4.270 | 3.820 | 3.820 | 12,100 | -0.45(-10.54%) |
Jan 25, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 900 | +0.15(+3.64%) |
Jan 24, 2019 | 4.110 | 4.130 | 4.110 | 4.120 | 4,883 | +0.08(+1.98%) |
Jan 23, 2019 | 3.938 | 4.040 | 3.938 | 4.040 | 16,068 | +0.19(+4.94%) |
Jan 22, 2019 | 3.568 | 3.930 | 3.568 | 3.850 | 4,891 | -0.05(-1.28%) |
Jan 18, 2019 | 3.810 | 3.990 | 3.800 | 3.900 | 6,900 | +0.05(+1.30%) |
Jan 17, 2019 | 3.720 | 4.000 | 3.720 | 3.850 | 26,551 | +0.09(+2.39%) |
Jan 16, 2019 | 3.740 | 4.130 | 3.700 | 3.760 | 36,422 | +0.02(+0.53%) |
Jan 15, 2019 | 3.460 | 3.838 | 3.460 | 3.740 | 6,741 | +0.27(+7.78%) |
Jan 14, 2019 | 3.670 | 4.026 | 3.320 | 3.470 | 50,548 | -0.28(-7.47%) |
Jan 11, 2019 | 4.070 | 4.110 | 3.290 | 3.750 | 144,400 | -0.48(-11.35%) |
Jan 10, 2019 | 4.560 | 5.140 | 3.900 | 4.230 | 96,679 | -0.28(-6.21%) |
Jan 09, 2019 | 4.790 | 5.230 | 4.190 | 4.510 | 35,117 | -0.30(-6.24%) |
Jan 08, 2019 | 4.530 | 4.810 | 4.210 | 4.810 | 31,475 | +0.37(+8.33%) |
Jan 07, 2019 | 4.190 | 4.830 | 4.105 | 4.440 | 55,609 | +0.43(+10.72%) |
Jan 04, 2019 | 3.690 | 4.230 | 3.690 | 4.010 | 56,200 | +0.48(+13.60%) |
Jan 03, 2019 | 3.420 | 3.970 | 3.355 | 3.530 | 29,131 | +0.05(+1.44%) |
Jan 02, 2019 | 3.170 | 3.510 | 3.170 | 3.480 | 21,330 | +0.31(+9.78%) |
Dec 31, 2018 | 3.300 | 3.470 | 3.170 | 3.170 | 40,200 | -0.30(-8.65%) |
Dec 28, 2018 | 3.260 | 3.540 | 3.260 | 3.470 | 3,000 | +0.21(+6.44%) |
Dec 27, 2018 | 3.200 | 3.620 | 3.164 | 3.260 | 64,173 | +0.00(+0.00%) |
Dec 26, 2018 | 3.360 | 3.450 | 3.250 | 3.260 | 24,164 | +0.04(+1.24%) |
Dec 24, 2018 | 3.210 | 3.300 | 3.210 | 3.220 | 18,500 | +0.02(+0.63%) |
Dec 21, 2018 | 3.490 | 3.650 | 3.200 | 3.200 | 6,500 | -0.15(-4.48%) |
Dec 20, 2018 | 3.230 | 3.500 | 3.200 | 3.350 | 12,582 | +0.08(+2.45%) |
Dec 19, 2018 | 3.100 | 3.330 | 3.100 | 3.270 | 13,403 | +0.13(+4.14%) |
Dec 18, 2018 | 3.240 | 3.240 | 3.090 | 3.140 | 4,149 | -0.14(-4.38%) |
Dec 17, 2018 | 3.320 | 3.320 | 3.100 | 3.284 | 37,406 | -0.10(-2.84%) |
Dec 14, 2018 | 3.330 | 3.400 | 3.330 | 3.380 | 3,300 | +0.02(+0.60%) |
Dec 13, 2018 | 3.320 | 3.390 | 3.280 | 3.360 | 17,162 | -0.02(-0.44%) |
Dec 12, 2018 | 3.320 | 3.420 | 3.310 | 3.375 | 22,606 | +0.00(+0.15%) |
Dec 11, 2018 | 3.370 | 3.370 | 3.330 | 3.370 | 5,228 | +0.06(+1.81%) |
Dec 10, 2018 | 3.420 | 3.550 | 3.260 | 3.310 | 13,022 | -0.21(-5.97%) |
Dec 07, 2018 | 3.310 | 3.620 | 3.270 | 3.520 | 4,800 | +0.23(+6.99%) |
Dec 06, 2018 | 3.260 | 3.480 | 3.260 | 3.290 | 88,148 | +0.01(+0.30%) |
Dec 04, 2018 | 3.300 | 3.390 | 3.260 | 3.280 | 13,900 | -0.13(-3.81%) |
Dec 03, 2018 | 3.500 | 3.635 | 3.410 | 3.410 | 6,688 | -0.14(-3.94%) |
Nov 30, 2018 | 3.760 | 3.790 | 3.400 | 3.550 | 7,100 | -0.24(-6.33%) |
Nov 29, 2018 | 3.374 | 3.800 | 3.374 | 3.790 | 4,112 | +0.23(+6.46%) |
Nov 28, 2018 | 3.200 | 3.560 | 3.200 | 3.560 | 11,552 | +0.31(+9.71%) |
Nov 27, 2018 | 3.150 | 3.300 | 3.150 | 3.245 | 8,171 | +0.10(+3.02%) |
Nov 26, 2018 | 3.150 | 3.340 | 3.150 | 3.150 | 25,450 | -0.01(-0.32%) |
Nov 23, 2018 | 3.150 | 3.200 | 3.150 | 3.160 | 5,700 | -0.14(-4.24%) |
Nov 21, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.18(+5.77%) | |
Nov 20, 2018 | 3.130 | 3.350 | 3.050 | 3.120 | 20,570 | +0.00(+0.00%) |
Nov 19, 2018 | 3.270 | 3.400 | 3.120 | 3.120 | 12,170 | -0.21(-6.31%) |
Nov 16, 2018 | 3.440 | 3.510 | 3.330 | 3.330 | 4,000 | -0.04(-1.33%) |
Nov 15, 2018 | 3.510 | 3.600 | 3.070 | 3.375 | 19,981 | -0.16(-4.54%) |
Nov 14, 2018 | 3.640 | 3.670 | 3.536 | 3.536 | 16,863 | +0.02(+0.44%) |
Nov 13, 2018 | 3.510 | 3.680 | 3.500 | 3.520 | 29,036 | +0.12(+3.53%) |
Nov 12, 2018 | 3.620 | 3.690 | 3.397 | 3.400 | 1,668 | -0.20(-5.42%) |
Nov 09, 2018 | 3.530 | 3.618 | 3.280 | 3.595 | 44,600 | +0.10(+2.71%) |
Nov 08, 2018 | 3.300 | 3.570 | 3.300 | 3.500 | 8,172 | +0.08(+2.34%) |
Nov 07, 2018 | 3.500 | 3.500 | 3.300 | 3.420 | 40,296 | +0.14(+4.27%) |
Nov 06, 2018 | 3.240 | 3.570 | 3.115 | 3.280 | 18,445 | +0.08(+2.50%) |
Nov 05, 2018 | 3.660 | 3.672 | 3.020 | 3.200 | 62,155 | -0.60(-15.79%) |
Nov 02, 2018 | 3.770 | 3.800 | 3.640 | 3.800 | 1,500 | +0.00(+0.00%) |
Nov 01, 2018 | 3.600 | 3.800 | 3.450 | 3.800 | 6,764 | +0.24(+6.74%) |
Oct 31, 2018 | 3.631 | 3.631 | 3.500 | 3.560 | 12,871 | -0.14(-3.79%) |
Oct 30, 2018 | 3.530 | 3.880 | 3.530 | 3.700 | 2,358 | +0.10(+2.78%) |
Oct 29, 2018 | 3.600 | 3.890 | 3.530 | 3.600 | 7,934 | +0.16(+4.65%) |
Oct 26, 2018 | 3.610 | 3.970 | 3.410 | 3.440 | 12,100 | -0.10(-2.82%) |
Oct 25, 2018 | 3.780 | 3.780 | 3.540 | 3.540 | 4,822 | -0.13(-3.54%) |
Oct 24, 2018 | 3.932 | 3.932 | 3.660 | 3.670 | 3,348 | -0.09(-2.39%) |
Oct 23, 2018 | 3.530 | 3.960 | 3.530 | 3.760 | 23,627 | +0.10(+2.73%) |
Oct 22, 2018 | 3.650 | 4.070 | 3.580 | 3.660 | 20,212 | +0.05(+1.39%) |
Oct 19, 2018 | 3.850 | 4.090 | 3.600 | 3.610 | 7,200 | -0.09(-2.43%) |
Oct 18, 2018 | 3.970 | 3.990 | 3.600 | 3.700 | 3,903 | -0.20(-5.13%) |
Oct 17, 2018 | 3.930 | 4.085 | 3.890 | 3.900 | 3,208 | -0.19(-4.65%) |
Oct 16, 2018 | 3.900 | 4.090 | 3.900 | 4.090 | 1,994 | +0.09(+2.25%) |
Oct 15, 2018 | 3.910 | 4.090 | 3.910 | 4.000 | 1,138 | -0.09(-2.20%) |
Oct 12, 2018 | 3.970 | 4.150 | 3.935 | 4.090 | 25,800 | +0.00(+0.00%) |
Oct 11, 2018 | 4.190 | 4.190 | 3.938 | 4.090 | 1,810 | +0.19(+4.87%) |
Oct 10, 2018 | 3.790 | 4.090 | 3.790 | 3.900 | 3,059 | +0.13(+3.45%) |
Oct 09, 2018 | 3.770 | 4.070 | 3.770 | 3.770 | 1,796 | -0.20(-5.04%) |
Oct 08, 2018 | 4.070 | 4.070 | 3.970 | 3.970 | 742 | -0.12(-2.93%) |
Oct 05, 2018 | 3.750 | 4.090 | 3.660 | 4.090 | 14,600 | +0.38(+10.24%) |
Oct 04, 2018 | 3.710 | 3.710 | 3.710 | 259 | +0.00(+0.00%) | |
Oct 03, 2018 | 3.630 | 3.740 | 3.600 | 3.710 | 1,457 | +0.24(+6.92%) |
Oct 02, 2018 | 3.810 | 3.810 | 3.470 | 3.470 | 4,749 | -0.14(-3.88%) |
Oct 01, 2018 | 3.930 | 4.060 | 3.600 | 3.610 | 11,892 | -0.32(-8.14%) |
Sep 28, 2018 | 3.930 | 3.980 | 3.750 | 3.930 | 11,400 | +0.03(+0.77%) |
Sep 27, 2018 | 3.700 | 3.990 | 3.700 | 3.900 | 6,479 | +0.19(+5.12%) |
Sep 26, 2018 | 3.730 | 3.730 | 3.510 | 3.710 | 5,015 | +0.05(+1.37%) |
Sep 25, 2018 | 3.440 | 3.790 | 3.440 | 3.660 | 21,829 | +0.22(+6.40%) |
Sep 24, 2018 | 3.420 | 3.440 | 3.407 | 3.440 | 1,639 | +0.15(+4.56%) |
Sep 21, 2018 | 3.280 | 3.300 | 3.280 | 3.290 | 11,300 | -0.04(-1.35%) |
Sep 20, 2018 | 3.350 | 3.350 | 3.330 | 3.335 | 3,875 | +0.02(+0.45%) |
Sep 19, 2018 | 3.400 | 3.475 | 3.300 | 3.320 | 5,088 | -0.05(-1.48%) |
Sep 18, 2018 | 3.490 | 3.490 | 3.370 | 3.370 | 7,594 | -0.11(-3.05%) |
Sep 17, 2018 | 3.500 | 3.508 | 3.476 | 3.476 | 8,259 | -0.03(-0.97%) |
Sep 14, 2018 | 3.730 | 3.730 | 3.510 | 3.510 | 1,000 | +0.01(+0.29%) |
Sep 13, 2018 | 3.680 | 3.690 | 3.500 | 3.500 | 4,263 | -0.01(-0.28%) |
Sep 12, 2018 | 3.550 | 3.680 | 3.480 | 3.510 | 4,722 | -0.04(-1.13%) |
Sep 11, 2018 | 3.830 | 4.000 | 3.550 | 3.550 | 32,086 | -0.15(-4.05%) |
Sep 10, 2018 | 3.980 | 3.980 | 3.670 | 3.700 | 36,051 | -0.20(-5.13%) |
Sep 07, 2018 | 3.900 | 3.900 | 3.900 | 116 | +0.00(+0.00%) | |
Sep 06, 2018 | 4.000 | 4.090 | 3.880 | 3.900 | 21,520 | -0.11(-2.82%) |
Sep 05, 2018 | 4.013 | 4.013 | 4.013 | 4.013 | 273 | -0.12(-2.83%) |
Sep 04, 2018 | 4.180 | 4.200 | 3.860 | 4.130 | 9,240 | -0.02(-0.48%) |
Aug 31, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.02(-0.60%) | |
Aug 30, 2018 | 4.165 | 4.180 | 4.127 | 4.175 | 1,799 | -0.00(-0.12%) |
Aug 29, 2018 | 4.100 | 4.180 | 3.811 | 4.180 | 25,925 | +0.11(+2.70%) |
Aug 28, 2018 | 4.223 | 4.238 | 4.070 | 4.070 | 33,070 | -0.10(-2.40%) |
Aug 27, 2018 | 4.250 | 4.328 | 4.170 | 4.170 | 2,874 | -0.18(-4.14%) |
Aug 24, 2018 | 4.330 | 4.350 | 4.330 | 4.350 | 900 | -0.01(-0.14%) |
Aug 23, 2018 | 4.356 | 4.356 | 4.356 | 4.356 | 284 | +0.01(+0.14%) |
Aug 22, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 377 | +0.10(+2.35%) |
Aug 21, 2018 | 4.260 | 4.370 | 4.250 | 4.250 | 2,067 | -0.13(-2.97%) |
Aug 20, 2018 | 4.300 | 4.380 | 4.300 | 4.380 | 503 | +0.07(+1.62%) |
Aug 17, 2018 | 4.310 | 4.310 | 4.310 | 4.310 | 400 | -0.04(-0.82%) |
Aug 16, 2018 | 4.400 | 4.400 | 4.313 | 4.346 | 2,010 | -0.03(-0.79%) |
Aug 15, 2018 | 4.360 | 4.400 | 4.320 | 4.380 | 4,389 | +0.02(+0.46%) |
Aug 14, 2018 | 4.400 | 4.400 | 4.350 | 4.360 | 10,512 | +0.00(+0.06%) |
Aug 13, 2018 | 4.600 | 4.600 | 4.320 | 4.358 | 5,770 | -0.29(-6.29%) |
Aug 10, 2018 | 4.700 | 4.700 | 4.590 | 4.650 | 1,400 | -0.00(-0.10%) |
Aug 09, 2018 | 4.805 | 4.805 | 4.561 | 4.655 | 10,230 | -0.10(-2.01%) |
Aug 08, 2018 | 4.760 | 4.812 | 4.750 | 4.750 | 2,957 | -0.10(-2.06%) |
Aug 07, 2018 | 5.190 | 5.560 | 4.750 | 4.850 | 41,921 | -0.01(-0.21%) |
Aug 06, 2018 | 4.920 | 4.990 | 4.850 | 4.860 | 2,810 | -0.03(-0.61%) |
Aug 03, 2018 | 4.890 | 5.000 | 4.890 | 4.890 | 5,800 | +0.04(+0.82%) |
Aug 02, 2018 | 4.850 | 4.990 | 4.750 | 4.850 | 10,156 | -0.12(-2.34%) |
Aug 01, 2018 | 4.775 | 4.966 | 4.775 | 4.966 | 2,249 | +0.17(+3.46%) |
Jul 31, 2018 | 4.900 | 4.900 | 4.770 | 4.800 | 5,580 | -0.19(-3.81%) |
Jul 30, 2018 | 4.799 | 4.990 | 4.791 | 4.990 | 15,327 | +0.19(+3.96%) |
Jul 27, 2018 | 4.900 | 5.200 | 4.800 | 4.800 | 5,800 | -0.33(-6.34%) |
Jul 26, 2018 | 5.020 | 5.240 | 4.900 | 5.125 | 7,699 | +0.08(+1.49%) |
Jul 25, 2018 | 5.050 | 5.050 | 4.860 | 5.050 | 790 | +0.19(+3.91%) |
Jul 24, 2018 | 4.900 | 5.070 | 4.850 | 4.860 | 30,432 | -0.09(-1.82%) |
Jul 23, 2018 | 5.220 | 5.250 | 4.910 | 4.950 | 4,191 | -0.05(-1.00%) |
Jul 20, 2018 | 4.880 | 5.260 | 4.800 | 5.000 | 25,984 | +0.13(+2.67%) |
Jul 19, 2018 | 5.000 | 5.497 | 4.730 | 4.870 | 78,223 | -0.03(-0.61%) |
Jul 18, 2018 | 4.631 | 5.000 | 4.631 | 4.900 | 50,770 | +0.27(+5.83%) |
Jul 17, 2018 | 4.880 | 4.900 | 4.630 | 4.630 | 11,506 | -0.29(-5.89%) |
Jul 16, 2018 | 4.420 | 4.990 | 4.319 | 4.920 | 3,369 | +0.40(+8.85%) |
Jul 13, 2018 | 4.860 | 4.980 | 4.430 | 4.520 | 17,449 | -0.34(-7.00%) |
Jul 12, 2018 | 4.250 | 4.890 | 4.250 | 4.860 | 13,998 | +0.56(+13.02%) |
Jul 11, 2018 | 4.140 | 4.300 | 4.060 | 4.300 | 4,290 | +0.20(+4.88%) |
Jul 10, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 1,099 | +0.05(+1.23%) |
Jul 09, 2018 | 4.220 | 4.050 | 4.050 | 1,736 | -0.18(-4.26%) | |
Jul 06, 2018 | 4.130 | 4.230 | 4.051 | 4.230 | 2,829 | -0.02(-0.47%) |
Jul 05, 2018 | 4.250 | 4.250 | 4.033 | 4.250 | 2,877 | +0.23(+5.72%) |
Jul 03, 2018 | 4.020 | 4.020 | 4.020 | 0 | -0.13(-3.13%) | |
Jul 02, 2018 | 4.110 | 4.480 | 4.110 | 4.150 | 5,167 | +0.01(+0.24%) |
Jun 29, 2018 | 4.260 | 4.480 | 4.140 | 4.140 | 13,997 | -0.25(-5.69%) |
Jun 28, 2018 | 4.245 | 4.390 | 4.245 | 4.390 | 6,712 | +0.11(+2.51%) |
Jun 27, 2018 | 4.210 | 4.508 | 4.190 | 4.282 | 18,079 | +0.07(+1.72%) |
Jun 26, 2018 | 4.270 | 4.630 | 4.210 | 4.210 | 3,891 | +0.04(+0.96%) |
Jun 25, 2018 | 4.410 | 4.410 | 4.129 | 4.170 | 1,462 | -0.02(-0.48%) |
Jun 22, 2018 | 4.580 | 4.580 | 4.190 | 4.190 | 11,472 | -0.27(-6.06%) |
Jun 21, 2018 | 4.452 | 4.556 | 4.380 | 4.460 | 9,222 | +0.07(+1.60%) |
Jun 20, 2018 | 4.390 | 4.495 | 4.390 | 4.390 | 3,571 | -0.01(-0.23%) |
Jun 19, 2018 | 4.400 | 4.750 | 4.380 | 4.400 | 14,216 | -0.16(-3.51%) |
Jun 18, 2018 | 4.390 | 4.740 | 4.390 | 4.560 | 7,182 | +0.11(+2.47%) |
Jun 15, 2018 | 5.440 | 4.450 | 4.450 | 41,865 | -0.40(-8.25%) | |
Jun 14, 2018 | 3.750 | 4.890 | 3.750 | 4.850 | 33,772 | +1.13(+30.38%) |
Jun 13, 2018 | 3.880 | 3.880 | 3.710 | 3.720 | 3,669 | -0.04(-1.06%) |
Jun 12, 2018 | 3.840 | 4.000 | 3.760 | 3.760 | 18,110 | -0.10(-2.68%) |
Jun 11, 2018 | 3.940 | 3.940 | 3.760 | 3.864 | 11,253 | -0.07(-1.69%) |
Jun 08, 2018 | 3.800 | 4.000 | 3.800 | 3.930 | 2,460 | +0.12(+3.05%) |
Jun 07, 2018 | 3.700 | 3.900 | 3.700 | 3.813 | 16,177 | +0.11(+3.07%) |
Jun 06, 2018 | 3.750 | 3.750 | 3.670 | 3.700 | 10,796 | -0.07(-1.86%) |
Jun 05, 2018 | 3.810 | 3.880 | 3.710 | 3.770 | 5,101 | -0.12(-3.08%) |
Jun 04, 2018 | 3.900 | 3.900 | 3.790 | 3.890 | 26,468 | +0.01(+0.26%) |