Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.170 | 2.190 | 2.130 | 2.140 | 51,300 | -0.07(-3.17%) |
May 30, 2019 | 2.240 | 2.300 | 2.200 | 2.210 | 97,411 | -0.05(-2.21%) |
May 29, 2019 | 2.400 | 2.410 | 2.240 | 2.260 | 100,552 | -0.17(-7.00%) |
May 28, 2019 | 2.430 | 2.440 | 2.350 | 2.430 | 26,596 | -0.02(-0.82%) |
May 24, 2019 | 2.470 | 2.610 | 2.360 | 2.450 | 85,200 | -0.11(-4.30%) |
May 23, 2019 | 2.460 | 2.640 | 2.400 | 2.560 | 93,056 | +0.06(+2.40%) |
May 22, 2019 | 2.670 | 2.737 | 2.430 | 2.500 | 155,903 | -0.20(-7.41%) |
May 21, 2019 | 2.670 | 2.870 | 2.640 | 2.700 | 150,667 | +0.03(+1.12%) |
May 20, 2019 | 2.540 | 2.690 | 2.500 | 2.670 | 134,952 | +0.06(+2.30%) |
May 17, 2019 | 2.600 | 2.675 | 2.530 | 2.610 | 181,200 | +0.01(+0.38%) |
May 16, 2019 | 2.670 | 2.750 | 2.540 | 2.600 | 252,404 | -0.06(-2.26%) |
May 15, 2019 | 2.730 | 2.790 | 2.590 | 2.660 | 157,569 | -0.09(-3.27%) |
May 14, 2019 | 2.980 | 2.980 | 2.710 | 2.750 | 135,007 | -0.22(-7.41%) |
May 13, 2019 | 3.040 | 3.070 | 2.930 | 2.970 | 90,963 | -0.07(-2.30%) |
May 10, 2019 | 3.120 | 3.120 | 3.030 | 3.040 | 32,500 | -0.04(-1.30%) |
May 09, 2019 | 3.160 | 3.280 | 3.010 | 3.080 | 44,095 | -0.16(-4.94%) |
May 08, 2019 | 3.110 | 3.250 | 3.106 | 3.240 | 115,817 | -0.03(-0.92%) |
May 07, 2019 | 3.270 | 3.300 | 3.130 | 3.270 | 75,040 | +0.00(+0.00%) |
May 06, 2019 | 3.050 | 3.400 | 3.050 | 3.270 | 62,529 | +0.12(+3.81%) |
May 03, 2019 | 2.990 | 3.190 | 2.980 | 3.150 | 42,300 | +0.14(+4.65%) |
May 02, 2019 | 2.930 | 3.060 | 2.825 | 3.010 | 86,185 | +0.07(+2.38%) |
May 01, 2019 | 3.000 | 3.010 | 2.940 | 2.940 | 55,758 | -0.08(-2.65%) |
Apr 30, 2019 | 3.130 | 3.130 | 3.000 | 3.020 | 46,604 | -0.07(-2.27%) |
Apr 29, 2019 | 3.020 | 3.130 | 2.960 | 3.090 | 37,948 | -0.03(-0.96%) |
Apr 26, 2019 | 3.060 | 3.120 | 2.970 | 3.120 | 72,200 | +0.05(+1.63%) |
Apr 25, 2019 | 3.120 | 3.130 | 3.060 | 3.070 | 36,476 | -0.02(-0.65%) |
Apr 24, 2019 | 3.170 | 3.170 | 3.090 | 3.090 | 35,979 | -0.02(-0.64%) |
Apr 23, 2019 | 3.110 | 3.240 | 3.100 | 3.110 | 126,537 | -0.02(-0.64%) |
Apr 22, 2019 | 3.150 | 3.250 | 3.100 | 3.130 | 87,144 | +0.01(+0.32%) |
Apr 18, 2019 | 3.160 | 3.240 | 3.100 | 3.120 | 85,900 | -0.05(-1.58%) |
Apr 17, 2019 | 3.180 | 3.260 | 3.150 | 3.170 | 42,055 | -0.01(-0.31%) |
Apr 16, 2019 | 3.260 | 3.260 | 3.170 | 3.180 | 40,975 | -0.07(-2.15%) |
Apr 15, 2019 | 3.200 | 3.290 | 3.140 | 3.250 | 32,322 | +0.03(+0.93%) |
Apr 12, 2019 | 3.350 | 3.410 | 3.210 | 3.220 | 50,800 | -0.03(-0.92%) |
Apr 11, 2019 | 3.290 | 3.290 | 3.150 | 3.250 | 62,055 | -0.05(-1.52%) |
Apr 10, 2019 | 3.210 | 3.350 | 3.204 | 3.300 | 45,867 | +0.09(+2.80%) |
Apr 09, 2019 | 3.280 | 3.370 | 3.150 | 3.210 | 162,252 | -0.09(-2.73%) |
Apr 08, 2019 | 3.360 | 3.370 | 3.230 | 3.300 | 78,175 | -0.03(-0.90%) |
Apr 05, 2019 | 3.330 | 3.360 | 3.230 | 3.330 | 35,400 | +0.04(+1.22%) |
Apr 04, 2019 | 3.350 | 3.360 | 3.250 | 3.290 | 41,184 | -0.05(-1.50%) |
Apr 03, 2019 | 3.210 | 3.390 | 3.210 | 3.340 | 117,497 | +0.13(+4.05%) |
Apr 02, 2019 | 3.250 | 3.440 | 3.150 | 3.210 | 213,704 | +0.02(+0.63%) |
Apr 01, 2019 | 3.170 | 3.250 | 3.150 | 3.190 | 78,254 | +0.04(+1.27%) |
Mar 29, 2019 | 3.330 | 3.340 | 3.150 | 3.150 | 67,100 | -0.08(-2.48%) |
Mar 28, 2019 | 3.200 | 3.260 | 3.070 | 3.230 | 76,842 | +0.02(+0.62%) |
Mar 27, 2019 | 3.260 | 3.310 | 3.030 | 3.210 | 153,982 | -0.02(-0.62%) |
Mar 26, 2019 | 3.420 | 3.470 | 3.130 | 3.230 | 352,460 | -0.18(-5.28%) |
Mar 25, 2019 | 3.390 | 3.480 | 3.370 | 3.410 | 67,786 | -0.03(-0.87%) |
Mar 22, 2019 | 3.480 | 3.530 | 3.400 | 3.440 | 74,300 | -0.11(-3.10%) |
Mar 21, 2019 | 3.640 | 3.720 | 3.530 | 3.550 | 97,557 | -0.09(-2.47%) |
Mar 20, 2019 | 3.370 | 3.670 | 3.370 | 3.640 | 204,001 | +0.21(+6.12%) |
Mar 19, 2019 | 3.500 | 3.520 | 3.350 | 3.430 | 108,704 | -0.17(-4.72%) |
Mar 18, 2019 | 3.360 | 3.640 | 3.360 | 3.600 | 59,921 | +0.25(+7.46%) |
Mar 15, 2019 | 3.420 | 3.450 | 3.330 | 3.350 | 206,400 | -0.09(-2.62%) |
Mar 14, 2019 | 3.460 | 3.510 | 3.300 | 3.440 | 41,338 | +0.00(+0.00%) |
Mar 13, 2019 | 3.380 | 3.600 | 3.360 | 3.440 | 135,663 | +0.08(+2.38%) |
Mar 12, 2019 | 3.250 | 3.400 | 3.250 | 3.360 | 49,112 | +0.13(+4.02%) |
Mar 11, 2019 | 3.200 | 3.277 | 3.150 | 3.230 | 45,883 | +0.03(+0.94%) |
Mar 08, 2019 | 3.230 | 3.270 | 3.160 | 3.200 | 64,000 | -0.07(-2.14%) |
Mar 07, 2019 | 3.510 | 3.530 | 3.260 | 3.270 | 272,501 | -0.24(-6.84%) |
Mar 06, 2019 | 3.540 | 3.540 | 3.450 | 3.510 | 118,151 | -0.07(-1.96%) |
Mar 05, 2019 | 3.550 | 3.600 | 3.487 | 3.580 | 198,872 | +0.03(+0.85%) |
Mar 04, 2019 | 3.530 | 3.600 | 3.430 | 3.550 | 139,921 | +0.05(+1.43%) |
Mar 01, 2019 | 3.400 | 3.500 | 3.330 | 3.500 | 149,400 | +0.11(+3.24%) |
Feb 28, 2019 | 3.410 | 3.450 | 3.310 | 3.390 | 187,042 | -0.02(-0.59%) |
Feb 27, 2019 | 3.320 | 3.520 | 3.290 | 3.410 | 167,667 | +0.08(+2.40%) |
Feb 26, 2019 | 3.530 | 3.550 | 3.330 | 3.330 | 199,153 | -0.21(-5.93%) |
Feb 25, 2019 | 3.450 | 3.565 | 3.359 | 3.540 | 149,503 | +0.11(+3.21%) |
Feb 22, 2019 | 3.730 | 3.740 | 3.400 | 3.430 | 235,000 | -0.30(-8.04%) |
Feb 21, 2019 | 3.810 | 3.900 | 3.710 | 3.730 | 48,552 | -0.07(-1.84%) |
Feb 20, 2019 | 3.750 | 3.900 | 3.750 | 3.800 | 106,189 | -0.03(-0.78%) |
Feb 19, 2019 | 3.940 | 4.040 | 3.820 | 3.830 | 186,309 | -0.12(-3.04%) |
Feb 15, 2019 | 3.910 | 4.050 | 3.850 | 3.950 | 207,300 | +0.05(+1.28%) |
Feb 14, 2019 | 3.850 | 3.990 | 3.770 | 3.900 | 124,278 | +0.05(+1.30%) |
Feb 13, 2019 | 3.730 | 3.960 | 3.730 | 3.850 | 202,839 | +0.12(+3.22%) |
Feb 12, 2019 | 3.730 | 3.860 | 3.670 | 3.730 | 106,262 | -0.01(-0.27%) |
Feb 11, 2019 | 3.590 | 3.760 | 3.558 | 3.740 | 71,706 | +0.14(+3.89%) |
Feb 08, 2019 | 3.650 | 3.780 | 3.580 | 3.600 | 43,000 | -0.05(-1.37%) |
Feb 07, 2019 | 3.720 | 3.720 | 3.510 | 3.650 | 88,616 | -0.09(-2.41%) |
Feb 06, 2019 | 3.650 | 3.760 | 3.641 | 3.740 | 32,848 | +0.03(+0.81%) |
Feb 05, 2019 | 3.850 | 3.890 | 3.640 | 3.710 | 40,158 | -0.14(-3.64%) |
Feb 04, 2019 | 3.670 | 3.855 | 3.670 | 3.850 | 78,761 | +0.09(+2.39%) |
Feb 01, 2019 | 3.800 | 3.860 | 3.630 | 3.760 | 88,400 | -0.02(-0.53%) |
Jan 31, 2019 | 3.780 | 3.820 | 3.660 | 3.780 | 41,100 | +0.03(+0.80%) |
Jan 30, 2019 | 3.460 | 3.750 | 3.460 | 3.750 | 64,908 | +0.30(+8.70%) |
Jan 29, 2019 | 3.530 | 3.640 | 3.410 | 3.450 | 61,858 | -0.06(-1.71%) |
Jan 28, 2019 | 3.610 | 3.630 | 3.450 | 3.510 | 115,751 | -0.18(-4.88%) |
Jan 25, 2019 | 3.690 | 3.750 | 3.640 | 3.690 | 58,200 | +0.07(+1.93%) |
Jan 24, 2019 | 3.590 | 3.650 | 3.450 | 3.620 | 95,021 | +0.09(+2.55%) |
Jan 23, 2019 | 3.680 | 3.730 | 3.460 | 3.530 | 78,288 | -0.13(-3.55%) |
Jan 22, 2019 | 3.860 | 3.860 | 3.620 | 3.660 | 145,167 | -0.27(-6.87%) |
Jan 18, 2019 | 3.870 | 3.930 | 3.850 | 3.930 | 80,000 | +0.09(+2.34%) |
Jan 17, 2019 | 3.800 | 3.870 | 3.720 | 3.840 | 31,919 | +0.01(+0.26%) |
Jan 16, 2019 | 3.820 | 3.970 | 3.700 | 3.830 | 139,614 | +0.05(+1.32%) |
Jan 15, 2019 | 3.870 | 3.980 | 3.770 | 3.780 | 258,875 | -0.02(-0.53%) |
Jan 14, 2019 | 3.860 | 3.900 | 3.760 | 3.800 | 61,412 | -0.08(-2.06%) |
Jan 11, 2019 | 3.810 | 3.910 | 3.750 | 3.880 | 161,000 | +0.04(+1.04%) |
Jan 10, 2019 | 3.890 | 3.930 | 3.780 | 3.840 | 61,092 | -0.06(-1.54%) |
Jan 09, 2019 | 3.840 | 3.950 | 3.720 | 3.900 | 118,564 | +0.11(+2.90%) |
Jan 08, 2019 | 3.840 | 3.940 | 3.720 | 3.790 | 103,953 | -0.04(-1.04%) |
Jan 07, 2019 | 3.770 | 3.850 | 3.632 | 3.830 | 139,509 | +0.07(+1.86%) |
Jan 04, 2019 | 3.700 | 3.840 | 3.650 | 3.760 | 238,200 | +0.14(+3.87%) |
Jan 03, 2019 | 3.670 | 3.720 | 3.470 | 3.620 | 163,350 | -0.05(-1.36%) |
Jan 02, 2019 | 3.160 | 3.700 | 3.140 | 3.670 | 190,047 | +0.42(+12.92%) |
Dec 31, 2018 | 3.220 | 3.340 | 3.010 | 3.250 | 220,500 | +0.09(+2.85%) |
Dec 28, 2018 | 3.390 | 3.450 | 3.120 | 3.160 | 325,700 | -0.19(-5.67%) |
Dec 27, 2018 | 3.270 | 3.405 | 3.070 | 3.350 | 306,332 | +0.00(+0.00%) |
Dec 26, 2018 | 2.940 | 3.450 | 2.880 | 3.350 | 241,429 | +0.46(+15.92%) |
Dec 24, 2018 | 2.990 | 3.040 | 2.750 | 2.890 | 271,400 | -0.18(-5.86%) |
Dec 21, 2018 | 2.770 | 3.090 | 2.720 | 3.070 | 434,300 | +0.27(+9.64%) |
Dec 20, 2018 | 3.000 | 3.100 | 2.770 | 2.800 | 426,178 | -0.24(-7.89%) |
Dec 19, 2018 | 3.150 | 3.290 | 3.030 | 3.040 | 170,921 | -0.05(-1.62%) |
Dec 18, 2018 | 3.040 | 3.250 | 3.000 | 3.090 | 310,101 | +0.05(+1.64%) |
Dec 17, 2018 | 3.270 | 3.274 | 3.010 | 3.040 | 285,931 | -0.27(-8.16%) |
Dec 14, 2018 | 3.350 | 3.430 | 3.220 | 3.310 | 219,600 | -0.10(-2.93%) |
Dec 13, 2018 | 3.540 | 3.610 | 3.340 | 3.410 | 268,056 | -0.13(-3.67%) |
Dec 12, 2018 | 3.640 | 3.730 | 3.520 | 3.540 | 156,137 | -0.06(-1.67%) |
Dec 11, 2018 | 3.790 | 3.850 | 3.550 | 3.600 | 178,039 | -0.16(-4.26%) |
Dec 10, 2018 | 3.850 | 3.850 | 3.550 | 3.760 | 332,115 | -0.03(-0.79%) |
Dec 07, 2018 | 3.990 | 4.070 | 3.770 | 3.790 | 356,400 | -0.13(-3.32%) |
Dec 06, 2018 | 4.050 | 4.130 | 3.770 | 3.920 | 380,208 | -0.13(-3.21%) |
Dec 04, 2018 | 4.530 | 4.530 | 4.050 | 4.050 | 311,600 | -0.26(-6.03%) |
Dec 03, 2018 | 4.210 | 4.310 | 4.140 | 4.310 | 228,859 | +0.26(+6.42%) |
Nov 30, 2018 | 4.230 | 4.230 | 3.955 | 4.050 | 271,900 | -0.19(-4.48%) |
Nov 29, 2018 | 4.030 | 4.300 | 3.960 | 4.240 | 477,611 | +0.31(+7.89%) |
Nov 28, 2018 | 3.730 | 4.035 | 3.710 | 3.930 | 265,307 | +0.22(+5.93%) |
Nov 27, 2018 | 3.920 | 3.930 | 3.580 | 3.710 | 519,743 | -0.24(-6.08%) |
Nov 26, 2018 | 3.450 | 4.000 | 3.450 | 3.950 | 541,643 | +0.32(+8.82%) |
Nov 23, 2018 | 3.560 | 3.700 | 3.470 | 3.630 | 149,000 | -0.11(-2.94%) |
Nov 21, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.06(+1.63%) | |
Nov 20, 2018 | 4.000 | 4.000 | 3.640 | 3.680 | 643,163 | -0.25(-6.36%) |
Nov 19, 2018 | 3.870 | 4.050 | 3.750 | 3.930 | 679,129 | +0.06(+1.55%) |
Nov 16, 2018 | 3.890 | 4.100 | 3.750 | 3.870 | 1,495,600 | -0.61(-13.62%) |
Nov 15, 2018 | 4.560 | 4.710 | 4.480 | 4.480 | 175,765 | -0.20(-4.27%) |
Nov 14, 2018 | 4.560 | 4.790 | 4.480 | 4.680 | 312,160 | +0.13(+2.86%) |
Nov 13, 2018 | 4.800 | 4.930 | 4.510 | 4.550 | 417,843 | -0.26(-5.41%) |
Nov 12, 2018 | 5.150 | 5.150 | 4.730 | 4.810 | 284,859 | -0.40(-7.68%) |
Nov 09, 2018 | 4.740 | 5.220 | 4.700 | 5.210 | 334,600 | +0.30(+6.11%) |
Nov 08, 2018 | 4.560 | 4.970 | 4.500 | 4.910 | 155,686 | +0.06(+1.24%) |
Nov 07, 2018 | 4.850 | 5.065 | 4.730 | 4.850 | 113,299 | +0.05(+1.04%) |
Nov 06, 2018 | 4.620 | 4.868 | 4.540 | 4.800 | 130,097 | +0.18(+3.90%) |
Nov 05, 2018 | 4.680 | 4.930 | 4.460 | 4.620 | 205,462 | +0.01(+0.22%) |
Nov 02, 2018 | 5.000 | 5.010 | 4.490 | 4.610 | 325,900 | -0.35(-7.06%) |
Nov 01, 2018 | 5.120 | 5.210 | 4.880 | 4.960 | 64,773 | -0.09(-1.78%) |
Oct 31, 2018 | 4.980 | 5.300 | 4.980 | 5.050 | 95,411 | +0.10(+2.02%) |
Oct 30, 2018 | 5.010 | 5.059 | 4.830 | 4.950 | 141,561 | -0.07(-1.39%) |
Oct 29, 2018 | 5.050 | 5.140 | 4.920 | 5.020 | 340,458 | -0.09(-1.76%) |
Oct 26, 2018 | 4.990 | 5.210 | 4.920 | 5.110 | 153,600 | +0.11(+2.20%) |
Oct 25, 2018 | 5.020 | 5.150 | 4.920 | 5.000 | 136,920 | +0.00(+0.00%) |
Oct 24, 2018 | 5.300 | 5.350 | 4.970 | 5.000 | 324,435 | -0.31(-5.84%) |
Oct 23, 2018 | 5.290 | 5.490 | 5.060 | 5.310 | 399,312 | +0.00(+0.00%) |
Oct 22, 2018 | 5.800 | 5.851 | 5.260 | 5.310 | 319,636 | -0.44(-7.65%) |
Oct 19, 2018 | 5.800 | 5.890 | 5.690 | 5.750 | 163,900 | +0.03(+0.52%) |
Oct 18, 2018 | 5.920 | 6.080 | 5.660 | 5.720 | 322,573 | -0.20(-3.38%) |
Oct 17, 2018 | 6.200 | 6.320 | 5.910 | 5.920 | 494,178 | -0.38(-6.03%) |
Oct 16, 2018 | 6.300 | 6.550 | 6.240 | 6.300 | 131,278 | +0.00(+0.00%) |
Oct 15, 2018 | 6.080 | 6.400 | 5.890 | 6.300 | 232,957 | +0.22(+3.62%) |
Oct 12, 2018 | 6.430 | 6.430 | 6.000 | 6.080 | 215,100 | -0.17(-2.72%) |
Oct 11, 2018 | 6.450 | 6.610 | 6.250 | 6.250 | 372,726 | -0.30(-4.58%) |
Oct 10, 2018 | 7.300 | 7.300 | 6.510 | 6.550 | 741,605 | -0.75(-10.27%) |
Oct 09, 2018 | 6.670 | 7.317 | 6.670 | 7.300 | 423,677 | +0.61(+9.12%) |
Oct 08, 2018 | 6.840 | 6.950 | 6.550 | 6.690 | 136,367 | -0.17(-2.48%) |
Oct 05, 2018 | 6.630 | 6.910 | 6.360 | 6.860 | 393,600 | +0.26(+3.94%) |
Oct 04, 2018 | 6.360 | 6.800 | 6.330 | 6.600 | 415,686 | +0.24(+3.77%) |
Oct 03, 2018 | 6.290 | 6.410 | 6.250 | 6.360 | 234,889 | +0.11(+1.76%) |
Oct 02, 2018 | 6.260 | 6.410 | 6.180 | 6.250 | 222,706 | -0.09(-1.42%) |
Oct 01, 2018 | 6.290 | 6.440 | 6.230 | 6.340 | 168,531 | +0.16(+2.59%) |
Sep 28, 2018 | 6.340 | 6.400 | 6.180 | 6.180 | 154,900 | -0.16(-2.52%) |
Sep 27, 2018 | 6.340 | 6.410 | 6.220 | 6.340 | 145,458 | +0.01(+0.16%) |
Sep 26, 2018 | 6.290 | 6.400 | 6.220 | 6.330 | 180,812 | -0.10(-1.56%) |
Sep 25, 2018 | 6.360 | 6.620 | 6.276 | 6.430 | 307,006 | +0.00(+0.00%) |
Sep 24, 2018 | 6.070 | 6.460 | 6.070 | 6.430 | 291,573 | +0.36(+5.93%) |
Sep 21, 2018 | 6.070 | 6.130 | 5.830 | 6.070 | 325,700 | +0.03(+0.50%) |
Sep 20, 2018 | 6.060 | 6.060 | 5.810 | 6.040 | 192,067 | +0.09(+1.51%) |
Sep 19, 2018 | 5.990 | 6.150 | 5.860 | 5.950 | 208,363 | -0.01(-0.17%) |
Sep 18, 2018 | 6.120 | 6.310 | 5.810 | 5.960 | 376,579 | -0.12(-1.97%) |
Sep 17, 2018 | 6.330 | 6.480 | 6.065 | 6.080 | 399,479 | -0.27(-4.25%) |
Sep 14, 2018 | 6.280 | 6.420 | 6.110 | 6.350 | 347,300 | +0.07(+1.11%) |
Sep 13, 2018 | 6.660 | 6.730 | 6.250 | 6.280 | 407,391 | -0.49(-7.24%) |
Sep 12, 2018 | 6.640 | 6.870 | 6.510 | 6.770 | 385,602 | +0.28(+4.31%) |
Sep 11, 2018 | 6.070 | 6.510 | 6.040 | 6.490 | 408,564 | +0.45(+7.45%) |
Sep 10, 2018 | 5.880 | 6.120 | 5.800 | 6.040 | 479,958 | +0.11(+1.85%) |
Sep 07, 2018 | 6.110 | 6.560 | 5.850 | 5.930 | 758,500 | -0.55(-8.49%) |
Sep 06, 2018 | 6.660 | 6.880 | 6.480 | 6.480 | 493,224 | -0.15(-2.26%) |
Sep 05, 2018 | 6.700 | 6.740 | 6.345 | 6.630 | 507,370 | -0.16(-2.36%) |
Sep 04, 2018 | 6.870 | 7.250 | 6.680 | 6.790 | 618,147 | -0.04(-0.59%) |
Aug 31, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.09(+1.34%) | |
Aug 30, 2018 | 6.280 | 6.750 | 6.110 | 6.740 | 539,701 | +0.41(+6.48%) |
Aug 29, 2018 | 6.000 | 6.370 | 5.900 | 6.330 | 592,817 | +0.34(+5.68%) |
Aug 28, 2018 | 5.980 | 6.109 | 5.900 | 5.990 | 336,654 | -0.01(-0.17%) |
Aug 27, 2018 | 5.850 | 6.050 | 5.720 | 6.000 | 362,605 | +0.15(+2.56%) |
Aug 24, 2018 | 6.080 | 6.150 | 5.850 | 5.850 | 150,800 | -0.17(-2.82%) |
Aug 23, 2018 | 5.980 | 6.070 | 5.920 | 6.020 | 88,113 | -0.07(-1.15%) |
Aug 22, 2018 | 5.800 | 6.110 | 5.731 | 6.090 | 393,981 | +0.32(+5.55%) |
Aug 21, 2018 | 5.870 | 5.940 | 5.710 | 5.770 | 347,042 | -0.03(-0.52%) |
Aug 20, 2018 | 6.100 | 6.226 | 5.730 | 5.800 | 529,734 | -0.22(-3.65%) |
Aug 17, 2018 | 5.400 | 6.080 | 5.300 | 6.020 | 875,100 | +0.65(+12.10%) |
Aug 16, 2018 | 5.130 | 5.630 | 5.100 | 5.370 | 677,926 | +0.26(+5.09%) |
Aug 15, 2018 | 4.780 | 5.180 | 4.560 | 5.110 | 702,083 | +0.32(+6.68%) |
Aug 14, 2018 | 4.470 | 4.890 | 4.450 | 4.790 | 619,047 | +0.35(+7.88%) |
Aug 13, 2018 | 4.680 | 4.750 | 4.366 | 4.440 | 266,342 | -0.24(-5.13%) |
Aug 10, 2018 | 4.740 | 4.860 | 4.635 | 4.680 | 162,200 | -0.11(-2.30%) |
Aug 09, 2018 | 4.950 | 5.230 | 4.510 | 4.790 | 386,748 | -0.29(-5.71%) |
Aug 08, 2018 | 5.170 | 5.250 | 4.841 | 5.080 | 240,524 | -0.14(-2.68%) |
Aug 07, 2018 | 5.370 | 5.390 | 5.140 | 5.220 | 82,877 | -0.05(-0.95%) |
Aug 06, 2018 | 5.190 | 5.370 | 5.100 | 5.270 | 110,998 | +0.17(+3.33%) |
Aug 03, 2018 | 5.590 | 5.700 | 4.980 | 5.100 | 434,800 | -0.30(-5.56%) |
Aug 02, 2018 | 5.600 | 5.680 | 5.350 | 5.400 | 189,126 | -0.28(-4.93%) |
Aug 01, 2018 | 5.520 | 5.760 | 5.390 | 5.680 | 278,646 | +0.07(+1.25%) |
Jul 31, 2018 | 5.620 | 5.650 | 5.350 | 5.610 | 148,187 | -0.01(-0.18%) |
Jul 30, 2018 | 5.640 | 5.720 | 5.500 | 5.620 | 140,757 | +0.15(+2.74%) |
Jul 27, 2018 | 5.550 | 5.740 | 5.440 | 5.470 | 178,700 | -0.13(-2.32%) |
Jul 26, 2018 | 5.740 | 5.820 | 5.540 | 5.600 | 109,556 | -0.18(-3.11%) |
Jul 25, 2018 | 5.850 | 5.900 | 5.682 | 5.780 | 149,571 | -0.08(-1.37%) |
Jul 24, 2018 | 5.850 | 5.950 | 5.800 | 5.860 | 138,915 | +0.04(+0.69%) |
Jul 23, 2018 | 6.240 | 6.310 | 5.790 | 5.820 | 242,109 | -0.34(-5.52%) |
Jul 20, 2018 | 6.400 | 6.568 | 6.010 | 6.160 | 208,153 | -0.19(-2.99%) |
Jul 19, 2018 | 6.540 | 6.760 | 6.330 | 6.350 | 248,613 | -0.12(-1.85%) |
Jul 18, 2018 | 6.010 | 6.570 | 5.930 | 6.470 | 313,256 | +0.47(+7.83%) |
Jul 17, 2018 | 6.000 | 6.210 | 5.860 | 6.000 | 116,464 | -0.03(-0.50%) |
Jul 16, 2018 | 6.090 | 6.150 | 5.700 | 6.030 | 201,124 | -0.14(-2.27%) |
Jul 13, 2018 | 6.180 | 6.320 | 6.150 | 6.170 | 98,496 | -0.08(-1.28%) |
Jul 12, 2018 | 6.340 | 6.364 | 6.175 | 6.250 | 138,118 | -0.04(-0.64%) |
Jul 11, 2018 | 6.380 | 6.580 | 6.200 | 6.290 | 212,787 | -0.21(-3.23%) |
Jul 10, 2018 | 6.750 | 6.919 | 6.360 | 6.500 | 283,633 | -0.14(-2.11%) |
Jul 09, 2018 | 5.850 | 6.840 | 5.850 | 6.640 | 660,643 | +0.81(+13.89%) |
Jul 06, 2018 | 5.650 | 5.880 | 5.540 | 5.830 | 172,341 | +0.18(+3.19%) |
Jul 05, 2018 | 5.860 | 5.860 | 5.600 | 5.650 | 170,265 | -0.15(-2.59%) |
Jul 03, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.16(+2.84%) | |
Jul 02, 2018 | 5.590 | 5.730 | 5.290 | 5.640 | 503,879 | -0.04(-0.70%) |
Jun 29, 2018 | 5.970 | 5.500 | 5.680 | 362,644 | -0.21(-3.57%) | |
Jun 28, 2018 | 5.920 | 6.040 | 5.670 | 5.890 | 267,470 | -0.04(-0.67%) |
Jun 27, 2018 | 5.980 | 6.130 | 5.820 | 5.930 | 396,669 | +0.02(+0.34%) |
Jun 26, 2018 | 5.560 | 5.920 | 5.330 | 5.910 | 367,034 | +0.34(+6.10%) |
Jun 25, 2018 | 5.840 | 5.980 | 5.520 | 5.570 | 306,581 | -0.26(-4.46%) |
Jun 22, 2018 | 5.950 | 6.130 | 5.820 | 5.830 | 2,764,818 | +0.09(+1.57%) |
Jun 21, 2018 | 5.620 | 5.750 | 5.520 | 5.740 | 328,627 | +0.01(+0.17%) |
Jun 20, 2018 | 5.880 | 6.030 | 5.620 | 5.730 | 693,957 | -0.18(-3.05%) |
Jun 19, 2018 | 5.320 | 5.910 | 5.170 | 5.910 | 972,546 | +0.51(+9.44%) |
Jun 18, 2018 | 4.900 | 5.590 | 4.890 | 5.400 | 611,158 | +0.47(+9.53%) |
Jun 15, 2018 | 5.000 | 4.860 | 4.930 | 459,175 | +0.07(+1.44%) | |
Jun 14, 2018 | 4.750 | 4.870 | 4.530 | 4.860 | 441,160 | +0.19(+4.07%) |
Jun 13, 2018 | 4.690 | 4.900 | 4.470 | 4.670 | 510,758 | +0.06(+1.30%) |
Jun 12, 2018 | 4.390 | 4.640 | 4.350 | 4.610 | 255,233 | +0.19(+4.30%) |
Jun 11, 2018 | 4.210 | 4.486 | 4.150 | 4.420 | 321,820 | +0.22(+5.24%) |
Jun 08, 2018 | 4.320 | 4.330 | 4.120 | 4.200 | 176,331 | -0.12(-2.78%) |
Jun 07, 2018 | 4.140 | 4.340 | 4.120 | 4.320 | 259,655 | +0.24(+5.88%) |
Jun 06, 2018 | 4.050 | 4.080 | 187,402 | -0.15(-3.55%) | ||
Jun 05, 2018 | 4.060 | 4.310 | 3.980 | 4.230 | 4,526,180 | +0.18(+4.44%) |
Jun 04, 2018 | 4.440 | 4.470 | 4.000 | 4.050 | 238,845 | -0.32(-7.32%) |