Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.675 | 3.675 | 3.516 | 3.603 | 3,254 | -0.18(-4.65%) |
May 30, 2019 | 3.795 | 3.795 | 3.739 | 3.779 | 2,212 | -0.02(-0.42%) |
May 29, 2019 | 3.755 | 3.828 | 3.755 | 3.795 | 2,157 | +0.06(+1.71%) |
May 28, 2019 | 3.795 | 3.835 | 3.723 | 3.731 | 6,443 | +0.06(+1.52%) |
May 24, 2019 | 3.372 | 3.809 | 3.172 | 3.675 | 18,147 | -0.02(-0.50%) |
May 23, 2019 | 3.687 | 3.751 | 3.675 | 3.694 | 3,126 | +0.15(+4.28%) |
May 22, 2019 | 3.817 | 3.817 | 3.542 | 3.542 | 2,578 | -0.29(-7.64%) |
May 21, 2019 | 3.763 | 3.963 | 3.731 | 3.835 | 17,952 | +0.13(+3.56%) |
May 20, 2019 | 3.691 | 3.723 | 3.603 | 3.703 | 3,399 | +0.03(+0.76%) |
May 17, 2019 | 3.675 | 3.755 | 3.595 | 3.675 | 2,878 | +0.01(+0.31%) |
May 16, 2019 | 3.675 | 3.763 | 3.595 | 3.664 | 3,331 | -0.05(-1.37%) |
May 15, 2019 | 3.835 | 3.835 | 3.516 | 3.715 | 9,130 | +0.10(+2.88%) |
May 14, 2019 | 3.595 | 3.731 | 3.583 | 3.611 | 15,733 | +0.02(+0.44%) |
May 13, 2019 | 3.595 | 3.771 | 3.436 | 3.595 | 13,886 | -0.18(-4.82%) |
May 10, 2019 | 3.556 | 4.131 | 3.556 | 3.777 | 16,020 | +0.11(+3.04%) |
May 09, 2019 | 3.795 | 3.878 | 3.635 | 3.666 | 7,872 | -0.06(-1.54%) |
May 08, 2019 | 3.771 | 4.135 | 3.420 | 3.723 | 100,755 | -0.06(-1.48%) |
May 07, 2019 | 3.995 | 3.995 | 3.691 | 3.779 | 22,164 | -0.08(-2.17%) |
May 06, 2019 | 4.123 | 4.131 | 3.863 | 3.863 | 4,289 | -0.10(-2.52%) |
May 03, 2019 | 4.115 | 4.115 | 3.963 | 3.963 | 6,883 | -0.11(-2.75%) |
May 02, 2019 | 3.963 | 4.075 | 3.963 | 4.075 | 4,224 | +0.16(+4.08%) |
May 01, 2019 | 3.915 | 3.915 | 3.643 | 3.915 | 14,793 | +0.03(+0.83%) |
Apr 30, 2019 | 3.803 | 4.043 | 3.654 | 3.883 | 11,093 | -0.08(-2.02%) |
Apr 29, 2019 | 3.867 | 3.981 | 3.723 | 3.963 | 30,724 | +0.02(+0.61%) |
Apr 26, 2019 | 3.915 | 4.083 | 3.835 | 3.939 | 9,011 | -0.06(-1.40%) |
Apr 25, 2019 | 4.075 | 4.147 | 3.891 | 3.995 | 8,934 | -0.05(-1.22%) |
Apr 24, 2019 | 4.083 | 4.107 | 3.955 | 4.045 | 19,204 | -0.01(-0.23%) |
Apr 23, 2019 | 3.995 | 4.115 | 3.995 | 4.054 | 9,765 | +0.04(+1.07%) |
Apr 22, 2019 | 4.123 | 4.171 | 4.003 | 4.011 | 7,145 | -0.06(-1.38%) |
Apr 18, 2019 | 4.171 | 4.219 | 3.995 | 4.067 | 13,391 | -0.05(-1.17%) |
Apr 17, 2019 | 4.227 | 4.235 | 3.995 | 4.115 | 10,045 | -0.09(-2.09%) |
Apr 16, 2019 | 4.227 | 4.227 | 4.115 | 4.203 | 6,120 | +0.09(+2.14%) |
Apr 15, 2019 | 4.203 | 4.203 | 4.115 | 4.115 | 3,879 | +0.01(+0.13%) |
Apr 12, 2019 | 4.227 | 4.235 | 4.109 | 4.109 | 1,752 | -0.12(-2.91%) |
Apr 11, 2019 | 4.115 | 4.233 | 4.067 | 4.233 | 9,485 | +0.05(+1.29%) |
Apr 10, 2019 | 4.187 | 4.187 | 4.115 | 4.179 | 6,211 | +0.06(+1.54%) |
Apr 09, 2019 | 4.195 | 4.195 | 4.115 | 4.115 | 4,871 | +0.00(+0.01%) |
Apr 08, 2019 | 4.139 | 4.233 | 4.091 | 4.115 | 8,045 | -0.02(-0.58%) |
Apr 05, 2019 | 4.219 | 4.235 | 4.003 | 4.139 | 36,170 | -0.02(-0.38%) |
Apr 04, 2019 | 4.506 | 4.506 | 4.155 | 4.155 | 24,838 | -0.28(-6.31%) |
Apr 03, 2019 | 4.394 | 4.434 | 4.394 | 4.434 | 421 | +0.12(+2.78%) |
Apr 02, 2019 | 4.562 | 4.562 | 4.235 | 4.315 | 1,600 | -0.11(-2.53%) |
Apr 01, 2019 | 4.235 | 4.426 | 4.235 | 4.426 | 759 | +0.33(+7.99%) |
Mar 29, 2019 | 4.227 | 4.235 | 4.067 | 4.099 | 27,909 | +0.00(+0.02%) |
Mar 28, 2019 | 4.235 | 4.235 | 4.055 | 4.098 | 19,934 | -0.07(-1.65%) |
Mar 27, 2019 | 4.144 | 4.331 | 4.123 | 4.167 | 31,435 | -0.07(-1.60%) |
Mar 26, 2019 | 4.482 | 4.629 | 4.226 | 4.235 | 7,773 | -0.13(-3.06%) |
Mar 25, 2019 | 4.251 | 4.396 | 4.243 | 4.368 | 4,299 | -0.19(-4.12%) |
Mar 22, 2019 | 4.259 | 4.556 | 4.219 | 4.556 | 5,632 | -0.04(-0.84%) |
Mar 21, 2019 | 4.714 | 4.786 | 4.530 | 4.594 | 7,396 | +0.00(+0.00%) |
Mar 20, 2019 | 4.275 | 4.666 | 4.275 | 4.594 | 14,339 | +0.40(+9.43%) |
Mar 19, 2019 | 4.145 | 4.216 | 4.145 | 4.198 | 2,091 | +0.03(+0.66%) |
Mar 18, 2019 | 4.267 | 4.275 | 4.143 | 4.171 | 4,802 | -0.06(-1.34%) |
Mar 15, 2019 | 4.155 | 4.266 | 4.123 | 4.227 | 4,380 | -0.06(-1.29%) |
Mar 14, 2019 | 4.436 | 4.490 | 4.275 | 4.283 | 6,603 | -0.22(-4.86%) |
Mar 13, 2019 | 4.075 | 4.522 | 4.075 | 4.502 | 28,739 | +0.40(+9.85%) |
Mar 12, 2019 | 4.219 | 4.383 | 4.098 | 4.098 | 5,946 | -0.18(-4.31%) |
Mar 11, 2019 | 4.259 | 4.315 | 4.115 | 4.283 | 8,016 | +0.13(+3.08%) |
Mar 08, 2019 | 4.163 | 4.219 | 4.043 | 4.155 | 17,271 | -0.04(-0.95%) |
Mar 07, 2019 | 4.430 | 4.430 | 4.195 | 4.195 | 2,450 | -0.10(-2.42%) |
Mar 06, 2019 | 4.418 | 4.634 | 3.851 | 4.299 | 17,299 | -0.28(-6.11%) |
Mar 05, 2019 | 4.754 | 4.795 | 4.403 | 4.578 | 5,917 | -0.02(-0.52%) |
Mar 04, 2019 | 4.914 | 4.914 | 4.594 | 4.602 | 11,267 | -0.05(-1.03%) |
Mar 01, 2019 | 4.794 | 4.818 | 4.634 | 4.650 | 17,647 | -0.14(-2.84%) |
Feb 28, 2019 | 4.730 | 4.794 | 4.658 | 4.786 | 6,090 | +0.13(+2.90%) |
Feb 27, 2019 | 4.649 | 4.711 | 4.649 | 4.651 | 570 | +0.02(+0.36%) |
Feb 26, 2019 | 4.770 | 4.770 | 4.634 | 4.634 | 632 | -0.05(-1.02%) |
Feb 25, 2019 | 4.634 | 4.770 | 4.634 | 4.682 | 4,724 | +0.02(+0.51%) |
Feb 22, 2019 | 4.738 | 4.738 | 4.594 | 4.658 | 3,254 | -0.02(-0.34%) |
Feb 21, 2019 | 4.626 | 4.674 | 4.594 | 4.674 | 2,446 | +0.20(+4.46%) |
Feb 20, 2019 | 4.772 | 4.772 | 4.474 | 4.474 | 996 | -0.30(-6.36%) |
Feb 19, 2019 | 4.794 | 4.794 | 4.666 | 4.778 | 2,598 | +0.07(+1.53%) |
Feb 15, 2019 | 4.794 | 4.794 | 4.610 | 4.706 | 11,264 | +0.02(+0.51%) |
Feb 14, 2019 | 4.698 | 4.698 | 4.598 | 4.682 | 4,600 | -0.02(-0.33%) |
Feb 13, 2019 | 4.541 | 4.698 | 4.512 | 4.698 | 2,369 | +0.20(+4.35%) |
Feb 12, 2019 | 4.526 | 4.557 | 4.479 | 4.502 | 12,226 | +0.00(+0.00%) |
Feb 11, 2019 | 4.267 | 4.533 | 4.267 | 4.502 | 17,700 | +0.23(+5.50%) |
Feb 08, 2019 | 4.251 | 4.345 | 4.048 | 4.267 | 9,068 | -0.07(-1.50%) |
Feb 07, 2019 | 4.244 | 4.376 | 4.220 | 4.332 | 6,126 | -0.08(-1.89%) |
Feb 06, 2019 | 4.612 | 4.737 | 4.173 | 4.416 | 31,051 | -0.20(-4.41%) |
Feb 05, 2019 | 4.706 | 4.706 | 4.541 | 4.619 | 20,298 | -0.17(-3.59%) |
Feb 04, 2019 | 4.696 | 4.815 | 4.611 | 4.792 | 7,979 | +0.27(+6.06%) |
Feb 01, 2019 | 4.142 | 5.066 | 4.142 | 4.518 | 85,572 | +0.44(+10.75%) |
Jan 31, 2019 | 4.056 | 4.150 | 3.915 | 4.079 | 11,029 | +0.02(+0.58%) |
Jan 30, 2019 | 4.197 | 4.228 | 4.056 | 4.056 | 11,006 | -0.17(-4.07%) |
Jan 29, 2019 | 4.285 | 4.285 | 4.228 | 4.228 | 8,363 | -0.08(-1.82%) |
Jan 28, 2019 | 4.314 | 4.314 | 4.306 | 4.306 | 1,874 | +0.03(+0.73%) |
Jan 25, 2019 | 4.314 | 4.322 | 4.228 | 4.275 | 3,703 | +0.05(+1.11%) |
Jan 24, 2019 | 4.345 | 4.345 | 4.228 | 4.228 | 2,123 | -0.02(-0.37%) |
Jan 23, 2019 | 4.439 | 4.439 | 4.244 | 4.244 | 8,189 | -0.28(-6.23%) |
Jan 22, 2019 | 4.502 | 4.526 | 4.439 | 4.526 | 2,135 | +0.02(+0.52%) |
Jan 18, 2019 | 4.314 | 4.565 | 4.228 | 4.502 | 13,282 | +0.09(+2.13%) |
Jan 17, 2019 | 4.375 | 4.643 | 4.371 | 4.408 | 5,895 | +0.06(+1.44%) |
Jan 16, 2019 | 4.543 | 4.543 | 4.345 | 4.345 | 2,429 | -0.02(-0.47%) |
Jan 15, 2019 | 4.580 | 4.584 | 4.267 | 4.366 | 4,877 | -0.10(-2.17%) |
Jan 14, 2019 | 4.510 | 4.541 | 4.459 | 4.463 | 3,093 | +0.09(+2.15%) |
Jan 11, 2019 | 4.212 | 4.502 | 4.212 | 4.369 | 9,195 | +0.06(+1.45%) |
Jan 10, 2019 | 4.244 | 4.480 | 4.218 | 4.306 | 9,791 | +0.13(+3.03%) |
Jan 09, 2019 | 4.073 | 4.267 | 4.064 | 4.180 | 8,877 | +0.11(+2.66%) |
Jan 08, 2019 | 4.126 | 4.212 | 3.954 | 4.071 | 16,954 | +0.16(+4.00%) |
Jan 07, 2019 | 3.954 | 4.338 | 3.915 | 3.915 | 18,387 | -0.04(-0.99%) |
Jan 04, 2019 | 3.876 | 3.970 | 3.837 | 3.954 | 2,809 | +0.05(+1.20%) |
Jan 03, 2019 | 3.844 | 3.930 | 3.797 | 3.907 | 2,771 | -0.18(-4.41%) |
Jan 02, 2019 | 3.711 | 4.087 | 3.523 | 4.087 | 12,146 | +0.41(+11.06%) |
Dec 31, 2018 | 3.891 | 3.915 | 3.641 | 3.680 | 35,378 | -0.16(-4.28%) |
Dec 28, 2018 | 3.696 | 4.040 | 3.696 | 3.844 | 21,967 | +0.08(+2.08%) |
Dec 27, 2018 | 3.884 | 3.899 | 3.766 | 3.766 | 19,639 | -0.15(-3.80%) |
Dec 26, 2018 | 4.111 | 4.228 | 3.692 | 3.915 | 33,618 | -0.51(-11.50%) |
Dec 24, 2018 | 3.797 | 4.424 | 3.797 | 4.424 | 14,815 | +0.37(+9.07%) |
Dec 21, 2018 | 3.970 | 4.056 | 3.774 | 4.056 | 20,179 | +0.04(+0.97%) |
Dec 20, 2018 | 3.938 | 4.150 | 3.915 | 4.017 | 39,152 | -0.20(-4.82%) |
Dec 19, 2018 | 4.181 | 4.416 | 3.946 | 4.220 | 14,349 | -0.03(-0.74%) |
Dec 18, 2018 | 4.314 | 4.698 | 4.165 | 4.251 | 5,741 | +0.02(+0.37%) |
Dec 17, 2018 | 4.486 | 4.486 | 3.923 | 4.236 | 22,038 | -0.20(-4.50%) |
Dec 14, 2018 | 4.033 | 4.439 | 4.032 | 4.435 | 8,429 | +0.37(+9.15%) |
Dec 13, 2018 | 4.228 | 4.306 | 3.607 | 4.064 | 58,531 | -0.16(-3.89%) |
Dec 12, 2018 | 4.561 | 4.561 | 4.228 | 4.228 | 3,633 | -0.09(-2.00%) |
Dec 11, 2018 | 4.314 | 4.412 | 4.165 | 4.314 | 24,394 | +0.10(+2.32%) |
Dec 10, 2018 | 4.150 | 4.216 | 4.045 | 4.216 | 8,068 | +0.07(+1.60%) |
Dec 07, 2018 | 4.408 | 4.408 | 4.150 | 4.150 | 23,500 | -0.16(-3.64%) |
Dec 06, 2018 | 4.400 | 4.424 | 4.306 | 4.306 | 15,995 | -0.14(-3.17%) |
Dec 04, 2018 | 4.071 | 4.486 | 4.071 | 4.447 | 11,494 | +0.02(+0.47%) |
Dec 03, 2018 | 4.361 | 4.432 | 4.189 | 4.426 | 23,200 | +0.10(+2.42%) |
Nov 30, 2018 | 4.385 | 4.471 | 4.306 | 4.322 | 8,046 | +0.03(+0.73%) |
Nov 29, 2018 | 4.377 | 4.596 | 4.024 | 4.291 | 60,502 | -0.10(-2.32%) |
Nov 28, 2018 | 4.659 | 4.800 | 4.165 | 4.392 | 38,856 | -0.27(-5.71%) |
Nov 27, 2018 | 4.706 | 4.853 | 4.659 | 4.659 | 2,601 | -0.20(-4.19%) |
Nov 26, 2018 | 4.878 | 4.878 | 4.714 | 4.862 | 17,012 | -0.09(-1.90%) |
Nov 23, 2018 | 4.941 | 4.956 | 4.784 | 4.956 | 1,149 | +0.06(+1.28%) |
Nov 21, 2018 | 4.894 | 4.894 | 4.894 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 4.894 | 4.963 | 4.776 | 4.862 | 12,373 | -0.17(-3.42%) |
Nov 19, 2018 | 4.855 | 5.034 | 4.854 | 5.034 | 5,518 | +0.02(+0.47%) |
Nov 16, 2018 | 5.058 | 5.058 | 4.917 | 5.011 | 8,174 | +0.09(+1.91%) |
Nov 15, 2018 | 5.105 | 5.118 | 4.831 | 4.917 | 24,334 | -0.19(-3.68%) |
Nov 14, 2018 | 5.011 | 5.105 | 4.854 | 5.105 | 13,945 | +0.09(+1.87%) |
Nov 13, 2018 | 5.127 | 5.127 | 4.972 | 5.011 | 18,647 | -0.08(-1.54%) |
Nov 12, 2018 | 5.168 | 5.363 | 4.956 | 5.089 | 18,311 | -0.29(-5.39%) |
Nov 09, 2018 | 5.402 | 5.402 | 4.933 | 5.379 | 26,310 | -0.01(-0.28%) |
Nov 08, 2018 | 5.226 | 5.428 | 5.226 | 5.394 | 14,690 | +0.26(+5.02%) |
Nov 07, 2018 | 5.152 | 5.284 | 5.136 | 5.136 | 12,253 | +0.09(+1.86%) |
Nov 06, 2018 | 4.933 | 5.089 | 4.854 | 5.042 | 13,961 | +0.11(+2.22%) |
Nov 05, 2018 | 4.957 | 5.074 | 4.933 | 4.933 | 6,075 | -0.22(-4.26%) |
Nov 02, 2018 | 5.121 | 5.269 | 4.807 | 5.152 | 10,473 | +0.03(+0.61%) |
Nov 01, 2018 | 4.980 | 5.121 | 4.876 | 5.121 | 3,628 | +0.18(+3.64%) |
Oct 31, 2018 | 5.011 | 5.136 | 4.659 | 4.941 | 36,852 | -0.22(-4.25%) |
Oct 30, 2018 | 4.776 | 5.160 | 4.698 | 5.160 | 16,732 | +0.35(+7.24%) |
Oct 29, 2018 | 4.815 | 4.815 | 4.720 | 4.811 | 5,255 | -0.00(-0.08%) |
Oct 26, 2018 | 4.698 | 4.815 | 4.698 | 4.815 | 9,834 | +0.12(+2.50%) |
Oct 25, 2018 | 5.074 | 5.153 | 4.612 | 4.698 | 28,895 | -0.23(-4.76%) |
Oct 24, 2018 | 5.207 | 5.207 | 4.854 | 4.933 | 12,792 | -0.37(-6.89%) |
Oct 23, 2018 | 5.089 | 5.355 | 5.089 | 5.298 | 3,737 | +0.20(+3.94%) |
Oct 22, 2018 | 5.113 | 5.177 | 5.089 | 5.097 | 9,794 | -0.13(-2.40%) |
Oct 19, 2018 | 5.308 | 5.332 | 5.074 | 5.222 | 3,959 | -0.07(-1.33%) |
Oct 18, 2018 | 5.559 | 5.587 | 5.293 | 5.293 | 3,503 | -0.26(-4.72%) |
Oct 17, 2018 | 5.567 | 5.630 | 5.020 | 5.555 | 26,791 | +0.07(+1.36%) |
Oct 16, 2018 | 5.427 | 5.673 | 5.196 | 5.481 | 46,200 | +0.09(+1.71%) |
Oct 15, 2018 | 5.204 | 5.527 | 5.204 | 5.388 | 37,607 | -0.24(-4.24%) |
Oct 12, 2018 | 5.234 | 5.642 | 5.234 | 5.627 | 23,643 | +0.14(+2.46%) |
Oct 11, 2018 | 5.873 | 5.873 | 4.819 | 5.492 | 20,485 | +0.40(+7.77%) |
Oct 10, 2018 | 5.234 | 5.966 | 4.426 | 5.096 | 69,001 | -0.10(-1.93%) |
Oct 09, 2018 | 6.120 | 6.635 | 5.080 | 5.196 | 155,100 | -0.98(-15.84%) |
Oct 08, 2018 | 6.812 | 6.812 | 5.996 | 6.174 | 71,033 | -0.64(-9.38%) |
Oct 05, 2018 | 6.566 | 6.812 | 6.485 | 6.812 | 18,057 | +0.09(+1.37%) |
Oct 04, 2018 | 6.797 | 6.797 | 6.543 | 6.720 | 6,529 | -0.05(-0.80%) |
Oct 03, 2018 | 6.774 | 6.774 | 6.774 | 324 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.466 | 6.850 | 6.466 | 6.774 | 4,626 | -0.08(-1.12%) |
Oct 01, 2018 | 6.466 | 6.851 | 6.466 | 6.851 | 3,786 | +0.42(+6.59%) |
Sep 28, 2018 | 6.543 | 6.620 | 6.428 | 6.428 | 16,498 | -0.15(-2.34%) |
Sep 27, 2018 | 6.429 | 6.581 | 6.366 | 6.581 | 4,740 | +0.22(+3.51%) |
Sep 26, 2018 | 6.558 | 6.689 | 6.045 | 6.358 | 15,451 | -0.52(-7.61%) |
Sep 25, 2018 | 6.451 | 6.882 | 6.235 | 6.882 | 16,702 | +0.46(+7.19%) |
Sep 24, 2018 | 6.551 | 6.834 | 5.966 | 6.420 | 13,628 | -0.18(-2.68%) |
Sep 21, 2018 | 6.735 | 6.789 | 6.158 | 6.597 | 9,743 | -0.02(-0.23%) |
Sep 20, 2018 | 6.774 | 6.852 | 6.612 | 6.612 | 3,942 | -0.01(-0.12%) |
Sep 19, 2018 | 6.805 | 6.889 | 6.620 | 6.620 | 4,494 | +0.00(+0.07%) |
Sep 18, 2018 | 6.697 | 6.987 | 6.615 | 6.615 | 1,023 | +0.03(+0.51%) |
Sep 17, 2018 | 6.789 | 6.925 | 6.351 | 6.582 | 9,459 | -0.25(-3.72%) |
Sep 14, 2018 | 6.920 | 7.113 | 6.836 | 6.836 | 3,637 | +0.02(+0.34%) |
Sep 13, 2018 | 7.082 | 7.451 | 6.812 | 6.812 | 12,495 | -0.27(-3.80%) |
Sep 12, 2018 | 6.882 | 7.313 | 6.720 | 7.082 | 42,781 | +0.35(+5.14%) |
Sep 11, 2018 | 6.628 | 6.889 | 6.616 | 6.735 | 16,775 | +0.02(+0.23%) |
Sep 10, 2018 | 6.466 | 6.735 | 6.466 | 6.720 | 10,006 | +0.35(+5.43%) |
Sep 07, 2018 | 6.582 | 6.759 | 6.374 | 6.374 | 7,015 | -0.25(-3.72%) |
Sep 06, 2018 | 6.274 | 6.620 | 6.180 | 6.620 | 6,534 | +0.35(+5.52%) |
Sep 05, 2018 | 6.589 | 6.805 | 5.781 | 6.274 | 6,720 | -0.12(-1.93%) |
Sep 04, 2018 | 6.566 | 6.766 | 6.389 | 6.397 | 5,258 | -0.28(-4.15%) |
Aug 31, 2018 | 6.674 | 6.674 | 6.674 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.166 | 6.735 | 6.158 | 6.735 | 19,838 | +0.43(+6.84%) |
Aug 29, 2018 | 6.243 | 6.543 | 6.166 | 6.304 | 18,349 | -0.18(-2.85%) |
Aug 28, 2018 | 6.158 | 6.489 | 6.158 | 6.489 | 6,192 | +0.41(+6.71%) |
Aug 27, 2018 | 6.189 | 6.543 | 6.081 | 6.081 | 13,252 | -0.29(-4.59%) |
Aug 24, 2018 | 6.004 | 6.374 | 5.812 | 6.374 | 20,525 | +0.09(+1.47%) |
Aug 23, 2018 | 6.243 | 6.281 | 5.899 | 6.281 | 15,877 | +0.06(+0.99%) |
Aug 22, 2018 | 6.189 | 6.289 | 6.166 | 6.220 | 4,567 | +0.02(+0.31%) |
Aug 21, 2018 | 5.896 | 6.200 | 5.896 | 6.200 | 27,566 | +0.07(+1.19%) |
Aug 20, 2018 | 5.719 | 6.147 | 5.643 | 6.127 | 14,093 | +0.47(+8.30%) |
Aug 17, 2018 | 5.704 | 5.704 | 5.550 | 5.658 | 11,432 | -0.05(-0.87%) |
Aug 16, 2018 | 5.449 | 5.707 | 5.449 | 5.707 | 2,885 | +0.26(+4.87%) |
Aug 15, 2018 | 5.474 | 5.475 | 5.388 | 5.442 | 5,417 | -0.00(-0.03%) |
Aug 14, 2018 | 5.388 | 5.444 | 5.311 | 5.444 | 17,006 | +0.06(+1.03%) |
Aug 13, 2018 | 5.388 | 5.404 | 5.388 | 5.388 | 6,699 | -0.02(-0.43%) |
Aug 10, 2018 | 5.542 | 5.542 | 5.411 | 5.411 | 2,208 | -0.06(-1.03%) |
Aug 09, 2018 | 5.404 | 5.542 | 5.404 | 5.468 | 5,236 | +0.06(+1.18%) |
Aug 08, 2018 | 5.465 | 5.538 | 5.204 | 5.404 | 35,005 | +0.30(+5.88%) |
Aug 07, 2018 | 5.003 | 5.200 | 4.888 | 5.104 | 19,000 | +0.04(+0.76%) |
Aug 06, 2018 | 5.227 | 5.227 | 4.896 | 5.065 | 2,140 | +0.02(+0.30%) |
Aug 03, 2018 | 5.003 | 5.050 | 4.927 | 5.050 | 1,558 | +0.06(+1.17%) |
Aug 02, 2018 | 4.942 | 5.003 | 4.888 | 4.991 | 6,839 | -0.04(-0.85%) |
Aug 01, 2018 | 4.996 | 5.034 | 4.896 | 5.034 | 4,849 | +0.08(+1.61%) |
Jul 31, 2018 | 4.896 | 4.965 | 4.888 | 4.954 | 8,011 | +0.02(+0.41%) |
Jul 30, 2018 | 4.988 | 4.988 | 4.834 | 4.934 | 3,190 | +0.05(+0.94%) |
Jul 27, 2018 | 4.950 | 5.042 | 4.796 | 4.888 | 12,471 | -0.15(-3.05%) |
Jul 26, 2018 | 5.003 | 5.084 | 4.948 | 5.042 | 28,617 | -0.00(-0.00%) |
Jul 25, 2018 | 5.011 | 5.157 | 4.934 | 5.042 | 12,030 | -0.12(-2.38%) |
Jul 24, 2018 | 5.184 | 5.296 | 5.042 | 5.165 | 4,830 | +0.12(+2.29%) |
Jul 23, 2018 | 5.142 | 5.273 | 5.027 | 5.050 | 2,556 | -0.01(-0.15%) |
Jul 20, 2018 | 4.774 | 5.073 | 4.774 | 5.057 | 8,705 | +0.00(+0.00%) |
Jul 19, 2018 | 5.149 | 5.149 | 4.965 | 5.057 | 8,053 | +0.09(+1.86%) |
Jul 18, 2018 | 4.773 | 4.965 | 4.773 | 4.965 | 2,444 | -0.04(-0.77%) |
Jul 17, 2018 | 5.019 | 5.157 | 5.003 | 5.003 | 7,997 | +0.32(+6.82%) |
Jul 16, 2018 | 5.250 | 5.250 | 4.684 | 4.684 | 21,440 | -0.45(-8.78%) |
Jul 13, 2018 | 5.064 | 5.165 | 5.024 | 5.135 | 7,172 | -0.10(-1.91%) |
Jul 12, 2018 | 5.481 | 5.181 | 5.234 | 7,780 | -0.15(-2.70%) | |
Jul 11, 2018 | 5.219 | 5.380 | 5.196 | 5.380 | 10,818 | +0.24(+4.63%) |
Jul 10, 2018 | 5.281 | 5.281 | 5.104 | 5.142 | 7,778 | -0.03(-0.66%) |
Jul 09, 2018 | 5.758 | 5.800 | 5.104 | 5.176 | 36,495 | -0.60(-10.34%) |
Jul 06, 2018 | 5.881 | 5.881 | 5.773 | 5.773 | 643 | -0.12(-2.02%) |
Jul 05, 2018 | 5.908 | 5.935 | 5.889 | 5.893 | 4,652 | +0.13(+2.34%) |
Jul 03, 2018 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.811 | 5.811 | 5.733 | 5.758 | 2,307 | -0.00(-0.00%) |
Jun 29, 2018 | 5.705 | 5.758 | 5.705 | 5.758 | 3,169 | +0.08(+1.33%) |
Jun 28, 2018 | 5.712 | 5.778 | 5.682 | 5.682 | 18,069 | -0.01(-0.13%) |
Jun 27, 2018 | 5.682 | 5.800 | 5.682 | 5.690 | 8,976 | +0.12(+2.18%) |
Jun 26, 2018 | 5.834 | 5.834 | 5.546 | 5.568 | 12,794 | -0.27(-4.67%) |
Jun 25, 2018 | 5.985 | 6.061 | 5.742 | 5.841 | 4,984 | -0.22(-3.63%) |
Jun 22, 2018 | 5.765 | 6.061 | 5.523 | 6.061 | 15,096 | +0.31(+5.40%) |
Jun 21, 2018 | 6.000 | 6.000 | 5.682 | 5.750 | 16,101 | -0.29(-4.73%) |
Jun 20, 2018 | 5.909 | 6.045 | 5.909 | 6.036 | 9,193 | +0.09(+1.48%) |
Jun 19, 2018 | 5.932 | 6.038 | 5.917 | 5.947 | 8,967 | -0.08(-1.26%) |
Jun 18, 2018 | 6.000 | 6.023 | 5.917 | 6.023 | 16,437 | +0.04(+0.63%) |
Jun 15, 2018 | 6.000 | 5.765 | 5.985 | 18,147 | +0.22(+3.81%) | |
Jun 14, 2018 | 6.008 | 6.121 | 5.644 | 5.765 | 49,688 | -0.30(-4.99%) |
Jun 13, 2018 | 5.561 | 6.068 | 5.561 | 6.068 | 5,328 | +0.42(+7.37%) |
Jun 12, 2018 | 5.531 | 5.667 | 5.531 | 5.652 | 7,003 | -0.02(-0.27%) |
Jun 11, 2018 | 5.409 | 5.667 | 5.398 | 5.667 | 22,657 | +0.27(+4.96%) |
Jun 08, 2018 | 5.485 | 5.489 | 5.328 | 5.399 | 3,735 | -0.09(-1.56%) |
Jun 07, 2018 | 5.114 | 5.486 | 5.114 | 5.485 | 46,823 | +0.36(+7.10%) |
Jun 06, 2018 | 5.265 | 5.265 | 5.121 | 5.121 | 16,120 | -0.14(-2.59%) |
Jun 05, 2018 | 5.265 | 5.265 | 5.186 | 5.258 | 4,095 | -0.01(-0.14%) |
Jun 04, 2018 | 5.265 | 5.265 | 5.186 | 5.265 | 10,009 | +0.03(+0.58%) |