Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.400 | 7.500 | 7.350 | 7.390 | 1,277,379 | -0.02(-0.27%) |
Apr 29, 2019 | 7.340 | 7.420 | 7.330 | 7.410 | 2,721,640 | +0.06(+0.82%) |
Apr 26, 2019 | 7.360 | 7.370 | 7.315 | 7.350 | 850,000 | -0.01(-0.14%) |
Apr 25, 2019 | 7.310 | 7.375 | 7.290 | 7.360 | 900,691 | +0.06(+0.82%) |
Apr 24, 2019 | 7.370 | 7.370 | 7.290 | 7.300 | 859,602 | -0.07(-0.95%) |
Apr 23, 2019 | 7.290 | 7.370 | 7.290 | 7.370 | 633,546 | +0.06(+0.82%) |
Apr 22, 2019 | 7.340 | 7.400 | 7.280 | 7.310 | 828,593 | -0.08(-1.08%) |
Apr 18, 2019 | 7.250 | 7.400 | 7.230 | 7.390 | 1,579,600 | +0.13(+1.79%) |
Apr 17, 2019 | 7.320 | 7.365 | 7.250 | 7.260 | 1,211,954 | -0.06(-0.82%) |
Apr 16, 2019 | 7.350 | 7.385 | 7.300 | 7.320 | 837,249 | -0.01(-0.14%) |
Apr 15, 2019 | 7.370 | 7.370 | 7.290 | 7.330 | 877,197 | -0.04(-0.54%) |
Apr 12, 2019 | 7.340 | 7.390 | 7.320 | 7.370 | 672,800 | +0.06(+0.82%) |
Apr 11, 2019 | 7.390 | 7.410 | 7.300 | 7.310 | 1,157,208 | -0.09(-1.22%) |
Apr 10, 2019 | 7.340 | 7.400 | 7.325 | 7.400 | 849,000 | +0.06(+0.82%) |
Apr 09, 2019 | 7.320 | 7.400 | 7.290 | 7.340 | 1,281,246 | +0.02(+0.27%) |
Apr 08, 2019 | 7.270 | 7.330 | 7.230 | 7.320 | 1,105,580 | +0.06(+0.83%) |
Apr 05, 2019 | 7.350 | 7.420 | 7.230 | 7.260 | 2,423,600 | -0.09(-1.22%) |
Apr 04, 2019 | 7.340 | 7.360 | 7.290 | 7.350 | 2,325,965 | +0.01(+0.14%) |
Apr 03, 2019 | 7.290 | 7.355 | 7.280 | 7.340 | 1,171,862 | +0.06(+0.82%) |
Apr 02, 2019 | 7.240 | 7.310 | 7.240 | 7.280 | 1,715,279 | -0.03(-0.41%) |
Apr 01, 2019 | 7.250 | 7.310 | 7.240 | 7.310 | 932,313 | +0.08(+1.11%) |
Mar 29, 2019 | 7.300 | 7.330 | 7.120 | 7.230 | 2,830,100 | -0.07(-0.96%) |
Mar 28, 2019 | 7.290 | 7.310 | 7.240 | 7.300 | 1,223,117 | +0.05(+0.69%) |
Mar 27, 2019 | 7.280 | 7.290 | 7.220 | 7.250 | 1,071,698 | -0.02(-0.28%) |
Mar 26, 2019 | 7.330 | 7.340 | 7.250 | 7.270 | 940,593 | -0.03(-0.41%) |
Mar 25, 2019 | 7.310 | 7.340 | 7.270 | 7.300 | 1,537,664 | +0.00(+0.00%) |
Mar 22, 2019 | 7.340 | 7.370 | 7.250 | 7.300 | 1,238,100 | -0.05(-0.68%) |
Mar 21, 2019 | 7.350 | 7.370 | 7.340 | 7.350 | 935,878 | -0.01(-0.14%) |
Mar 20, 2019 | 7.360 | 7.370 | 7.350 | 7.360 | 569,214 | +0.00(+0.00%) |
Mar 19, 2019 | 7.350 | 7.370 | 7.340 | 7.360 | 1,191,952 | +0.01(+0.14%) |
Mar 18, 2019 | 7.350 | 7.380 | 7.340 | 7.350 | 961,788 | -0.01(-0.14%) |
Mar 15, 2019 | 7.300 | 7.360 | 7.280 | 7.360 | 1,331,800 | +0.06(+0.82%) |
Mar 14, 2019 | 7.310 | 7.330 | 7.300 | 7.300 | 441,191 | +0.00(+0.00%) |
Mar 13, 2019 | 7.320 | 7.360 | 7.290 | 7.300 | 636,046 | -0.05(-0.68%) |
Mar 12, 2019 | 7.350 | 7.375 | 7.330 | 7.350 | 1,638,580 | +0.01(+0.14%) |
Mar 11, 2019 | 7.290 | 7.360 | 7.270 | 7.340 | 865,646 | +0.05(+0.69%) |
Mar 08, 2019 | 7.280 | 7.330 | 7.245 | 7.290 | 938,900 | -0.02(-0.27%) |
Mar 07, 2019 | 7.300 | 7.350 | 7.260 | 7.310 | 584,054 | +0.01(+0.14%) |
Mar 06, 2019 | 7.360 | 7.360 | 7.250 | 7.300 | 1,778,257 | -0.08(-1.08%) |
Mar 05, 2019 | 7.350 | 7.402 | 7.330 | 7.380 | 1,269,987 | +0.02(+0.27%) |
Mar 04, 2019 | 7.350 | 7.390 | 7.310 | 7.360 | 986,612 | +0.01(+0.14%) |
Mar 01, 2019 | 7.320 | 7.350 | 7.310 | 7.350 | 1,183,300 | +0.04(+0.55%) |
Feb 28, 2019 | 7.300 | 7.340 | 7.280 | 7.310 | 1,206,756 | +0.02(+0.27%) |
Feb 27, 2019 | 7.340 | 7.375 | 7.290 | 7.290 | 1,644,579 | -0.07(-0.95%) |
Feb 26, 2019 | 7.330 | 7.370 | 7.280 | 7.360 | 2,499,469 | +0.01(+0.14%) |
Feb 25, 2019 | 7.350 | 7.360 | 7.290 | 7.350 | 1,863,859 | -0.02(-0.27%) |
Feb 22, 2019 | 7.270 | 7.370 | 7.240 | 7.370 | 4,700,100 | +0.10(+1.38%) |
Feb 21, 2019 | 7.260 | 7.270 | 7.200 | 7.270 | 1,577,786 | +0.00(+0.00%) |
Feb 20, 2019 | 7.170 | 7.320 | 7.170 | 7.270 | 2,191,193 | +0.09(+1.25%) |
Feb 19, 2019 | 7.120 | 7.225 | 7.110 | 7.180 | 1,260,063 | +0.05(+0.70%) |
Feb 15, 2019 | 7.100 | 7.145 | 7.090 | 7.130 | 697,800 | +0.05(+0.71%) |
Feb 14, 2019 | 7.060 | 7.130 | 7.060 | 7.080 | 951,654 | +0.01(+0.14%) |
Feb 13, 2019 | 7.090 | 7.130 | 7.040 | 7.070 | 710,767 | -0.01(-0.14%) |
Feb 12, 2019 | 7.120 | 7.170 | 7.055 | 7.080 | 1,341,112 | -0.09(-1.26%) |
Feb 11, 2019 | 7.190 | 7.220 | 7.090 | 7.170 | 1,304,310 | -0.02(-0.28%) |
Feb 08, 2019 | 7.080 | 7.210 | 7.050 | 7.190 | 960,500 | +0.11(+1.55%) |
Feb 07, 2019 | 7.130 | 7.180 | 7.060 | 7.080 | 1,326,388 | -0.07(-0.98%) |
Feb 06, 2019 | 7.000 | 7.190 | 7.000 | 7.150 | 3,273,491 | +0.16(+2.29%) |
Feb 05, 2019 | 7.020 | 7.120 | 6.980 | 6.990 | 1,692,115 | -0.03(-0.43%) |
Feb 04, 2019 | 6.860 | 7.020 | 6.760 | 7.020 | 1,343,001 | +0.18(+2.63%) |
Feb 01, 2019 | 6.910 | 6.940 | 6.830 | 6.840 | 1,554,800 | -0.08(-1.16%) |
Jan 31, 2019 | 6.820 | 6.970 | 6.800 | 6.920 | 2,718,510 | +0.12(+1.76%) |
Jan 30, 2019 | 7.000 | 7.000 | 6.720 | 6.800 | 3,566,319 | -0.15(-2.16%) |
Jan 29, 2019 | 7.070 | 7.070 | 6.880 | 6.950 | 2,350,372 | -0.10(-1.42%) |
Jan 28, 2019 | 7.170 | 7.170 | 7.030 | 7.050 | 1,460,272 | -0.12(-1.67%) |
Jan 25, 2019 | 7.240 | 7.250 | 7.160 | 7.170 | 717,800 | -0.06(-0.83%) |
Jan 24, 2019 | 7.280 | 7.300 | 7.140 | 7.230 | 3,370,984 | -0.05(-0.69%) |
Jan 23, 2019 | 7.320 | 7.380 | 7.270 | 7.280 | 1,374,183 | -0.03(-0.41%) |
Jan 22, 2019 | 7.310 | 7.340 | 7.220 | 7.310 | 1,283,531 | -0.03(-0.41%) |
Jan 18, 2019 | 7.270 | 7.350 | 7.230 | 7.340 | 1,353,400 | +0.06(+0.82%) |
Jan 17, 2019 | 7.230 | 7.300 | 7.220 | 7.280 | 1,316,732 | +0.04(+0.55%) |
Jan 16, 2019 | 7.120 | 7.300 | 7.120 | 7.240 | 1,510,404 | +0.12(+1.69%) |
Jan 15, 2019 | 7.210 | 7.240 | 7.100 | 7.120 | 1,201,438 | -0.09(-1.25%) |
Jan 14, 2019 | 7.200 | 7.260 | 7.170 | 7.210 | 1,137,844 | -0.01(-0.14%) |
Jan 11, 2019 | 7.220 | 7.250 | 7.190 | 7.220 | 1,015,800 | +0.00(+0.00%) |
Jan 10, 2019 | 7.300 | 7.320 | 7.220 | 7.220 | 906,971 | -0.09(-1.23%) |
Jan 09, 2019 | 7.350 | 7.410 | 7.280 | 7.310 | 1,254,027 | -0.06(-0.81%) |
Jan 08, 2019 | 7.280 | 7.410 | 7.270 | 7.370 | 2,281,061 | +0.10(+1.38%) |
Jan 07, 2019 | 7.310 | 7.310 | 7.210 | 7.270 | 1,163,324 | -0.02(-0.27%) |
Jan 04, 2019 | 7.300 | 7.315 | 7.050 | 7.290 | 6,736,600 | +0.00(+0.00%) |
Jan 03, 2019 | 7.380 | 7.390 | 7.280 | 7.290 | 1,597,279 | -0.11(-1.49%) |
Jan 02, 2019 | 7.380 | 7.460 | 7.345 | 7.400 | 1,726,361 | +0.00(+0.00%) |
Dec 31, 2018 | 7.400 | 7.410 | 7.280 | 7.400 | 1,113,100 | +0.07(+0.95%) |
Dec 28, 2018 | 7.430 | 7.440 | 7.300 | 7.330 | 1,011,000 | -0.10(-1.35%) |
Dec 27, 2018 | 7.390 | 7.430 | 7.365 | 7.430 | 1,128,571 | -0.01(-0.13%) |
Dec 26, 2018 | 7.390 | 7.440 | 7.350 | 7.440 | 2,068,422 | +0.08(+1.09%) |
Dec 24, 2018 | 7.350 | 7.410 | 7.310 | 7.360 | 1,250,700 | -0.03(-0.41%) |
Dec 21, 2018 | 7.420 | 7.460 | 7.200 | 7.390 | 4,928,500 | -0.02(-0.27%) |
Dec 20, 2018 | 7.460 | 7.500 | 7.390 | 7.410 | 2,423,939 | -0.08(-1.07%) |
Dec 19, 2018 | 7.490 | 7.505 | 7.450 | 7.490 | 1,711,038 | +0.04(+0.54%) |
Dec 18, 2018 | 7.470 | 7.500 | 7.360 | 7.450 | 1,962,803 | -0.02(-0.27%) |
Dec 17, 2018 | 7.470 | 7.490 | 7.410 | 7.470 | 1,389,045 | +0.00(+0.00%) |
Dec 14, 2018 | 7.510 | 7.570 | 7.450 | 7.470 | 1,744,000 | -0.04(-0.53%) |
Dec 13, 2018 | 7.550 | 7.560 | 7.510 | 7.510 | 1,175,969 | -0.02(-0.27%) |
Dec 12, 2018 | 7.520 | 7.580 | 7.500 | 7.530 | 1,269,875 | +0.03(+0.40%) |
Dec 11, 2018 | 7.560 | 7.600 | 7.480 | 7.500 | 2,437,482 | -0.02(-0.27%) |
Dec 10, 2018 | 7.550 | 7.560 | 7.480 | 7.520 | 4,593,568 | -0.01(-0.13%) |
Dec 07, 2018 | 7.640 | 7.675 | 7.500 | 7.530 | 4,078,200 | -0.17(-2.21%) |
Dec 06, 2018 | 7.650 | 7.700 | 7.530 | 7.700 | 5,399,421 | +0.02(+0.26%) |
Dec 04, 2018 | 7.700 | 7.740 | 7.640 | 7.680 | 2,041,500 | -0.02(-0.26%) |
Dec 03, 2018 | 7.820 | 7.820 | 7.685 | 7.700 | 3,194,053 | -0.12(-1.53%) |
Nov 30, 2018 | 7.600 | 7.840 | 7.570 | 7.820 | 4,589,700 | +0.22(+2.89%) |
Nov 29, 2018 | 7.590 | 7.630 | 7.570 | 7.600 | 2,267,167 | -0.01(-0.13%) |
Nov 28, 2018 | 7.540 | 7.610 | 7.525 | 7.610 | 1,793,480 | +0.04(+0.53%) |
Nov 27, 2018 | 7.550 | 7.570 | 7.510 | 7.570 | 1,739,911 | +0.02(+0.26%) |
Nov 26, 2018 | 7.530 | 7.560 | 7.520 | 7.550 | 1,091,561 | +0.04(+0.53%) |
Nov 23, 2018 | 7.460 | 7.530 | 7.460 | 7.510 | 447,700 | +0.04(+0.54%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.510 | 7.530 | 7.410 | 7.460 | 2,497,787 | -0.05(-0.67%) |
Nov 19, 2018 | 7.550 | 7.560 | 7.500 | 7.510 | 3,110,891 | -0.03(-0.40%) |
Nov 16, 2018 | 7.600 | 7.630 | 7.540 | 7.540 | 6,319,000 | -0.07(-0.92%) |
Nov 15, 2018 | 7.600 | 7.675 | 7.560 | 7.610 | 2,988,601 | -0.01(-0.13%) |
Nov 14, 2018 | 7.700 | 7.710 | 7.570 | 7.620 | 3,756,511 | -0.03(-0.39%) |
Nov 13, 2018 | 7.690 | 7.710 | 7.650 | 7.650 | 3,472,851 | +0.00(+0.00%) |
Nov 12, 2018 | 7.720 | 7.780 | 7.630 | 7.650 | 5,264,585 | -0.09(-1.16%) |
Nov 09, 2018 | 7.700 | 7.750 | 7.660 | 7.740 | 3,835,400 | -0.06(-0.77%) |
Nov 08, 2018 | 7.700 | 7.840 | 7.610 | 7.800 | 7,226,061 | +0.08(+1.04%) |
Nov 07, 2018 | 7.650 | 7.750 | 7.615 | 7.720 | 5,479,892 | +0.10(+1.31%) |
Nov 06, 2018 | 7.650 | 7.680 | 7.550 | 7.620 | 13,897,177 | -0.13(-1.68%) |
Nov 05, 2018 | 7.520 | 7.755 | 7.510 | 7.750 | 15,322,885 | +0.19(+2.51%) |
Nov 02, 2018 | 7.550 | 7.580 | 7.460 | 7.560 | 97,448,600 | +3.05(+67.63%) |
Nov 01, 2018 | 4.500 | 4.560 | 4.340 | 4.510 | 3,081,870 | +0.06(+1.35%) |
Oct 31, 2018 | 4.350 | 4.470 | 4.240 | 4.450 | 612,959 | +0.16(+3.73%) |
Oct 30, 2018 | 4.080 | 4.300 | 4.040 | 4.290 | 777,337 | +0.21(+5.15%) |
Oct 29, 2018 | 4.140 | 4.180 | 3.950 | 4.080 | 868,267 | -0.01(-0.24%) |
Oct 26, 2018 | 3.940 | 4.190 | 3.900 | 4.090 | 1,137,500 | +0.09(+2.25%) |
Oct 25, 2018 | 4.010 | 4.120 | 3.930 | 4.000 | 938,115 | +0.01(+0.25%) |
Oct 24, 2018 | 4.380 | 4.400 | 3.970 | 3.990 | 909,995 | -0.34(-7.85%) |
Oct 23, 2018 | 4.210 | 4.410 | 4.090 | 4.330 | 634,713 | +0.04(+0.93%) |
Oct 22, 2018 | 4.390 | 4.400 | 4.234 | 4.290 | 519,952 | -0.09(-2.05%) |
Oct 19, 2018 | 4.580 | 4.840 | 4.380 | 4.380 | 908,800 | -0.13(-2.88%) |
Oct 18, 2018 | 4.520 | 4.610 | 4.480 | 4.510 | 482,333 | -0.05(-1.10%) |
Oct 17, 2018 | 4.470 | 4.580 | 4.370 | 4.560 | 750,847 | +0.09(+2.01%) |
Oct 16, 2018 | 4.230 | 4.470 | 4.150 | 4.470 | 843,298 | +0.29(+6.94%) |
Oct 15, 2018 | 4.190 | 4.190 | 4.040 | 4.180 | 686,271 | +0.03(+0.72%) |
Oct 12, 2018 | 4.210 | 4.470 | 4.070 | 4.150 | 1,595,700 | +0.09(+2.22%) |
Oct 11, 2018 | 4.020 | 4.270 | 4.000 | 4.060 | 1,180,063 | +0.03(+0.74%) |
Oct 10, 2018 | 4.280 | 4.300 | 4.020 | 4.030 | 1,014,658 | -0.22(-5.18%) |
Oct 09, 2018 | 4.310 | 4.480 | 4.220 | 4.250 | 908,942 | -0.14(-3.19%) |
Oct 08, 2018 | 4.350 | 4.540 | 4.290 | 4.390 | 1,792,066 | +0.01(+0.23%) |
Oct 05, 2018 | 4.330 | 4.630 | 4.250 | 4.380 | 1,550,500 | -0.01(-0.23%) |
Oct 04, 2018 | 4.770 | 4.820 | 4.370 | 4.390 | 2,176,624 | -0.39(-8.16%) |
Oct 03, 2018 | 4.860 | 4.960 | 4.760 | 4.780 | 1,961,439 | -0.02(-0.42%) |
Oct 02, 2018 | 5.130 | 5.235 | 4.770 | 4.800 | 2,068,660 | -0.34(-6.61%) |
Oct 01, 2018 | 5.410 | 5.500 | 5.090 | 5.140 | 1,760,842 | -0.27(-4.99%) |
Sep 28, 2018 | 5.550 | 5.670 | 5.410 | 5.410 | 1,786,200 | -0.14(-2.52%) |
Sep 27, 2018 | 5.160 | 5.820 | 5.150 | 5.550 | 2,834,747 | +0.40(+7.77%) |
Sep 26, 2018 | 5.000 | 5.250 | 4.995 | 5.150 | 1,466,683 | +0.20(+4.04%) |
Sep 25, 2018 | 4.860 | 5.040 | 4.860 | 4.950 | 715,145 | +0.09(+1.85%) |
Sep 24, 2018 | 4.810 | 4.870 | 4.690 | 4.860 | 663,031 | +0.05(+1.04%) |
Sep 21, 2018 | 4.840 | 4.910 | 4.700 | 4.810 | 1,631,200 | -0.04(-0.82%) |
Sep 20, 2018 | 4.940 | 4.970 | 4.790 | 4.850 | 913,649 | -0.06(-1.22%) |
Sep 19, 2018 | 5.030 | 5.070 | 4.760 | 4.910 | 1,280,451 | -0.15(-2.96%) |
Sep 18, 2018 | 5.130 | 5.290 | 5.045 | 5.060 | 968,410 | -0.08(-1.56%) |
Sep 17, 2018 | 5.170 | 5.410 | 5.100 | 5.140 | 1,525,902 | -0.05(-0.96%) |
Sep 14, 2018 | 5.110 | 5.260 | 5.090 | 5.190 | 1,707,000 | +0.07(+1.37%) |
Sep 13, 2018 | 4.860 | 5.280 | 4.850 | 5.120 | 2,361,965 | +0.26(+5.35%) |
Sep 12, 2018 | 4.750 | 4.980 | 4.620 | 4.860 | 6,591,562 | +0.29(+6.35%) |
Sep 11, 2018 | 4.450 | 4.590 | 4.200 | 4.570 | 1,865,731 | -0.13(-2.77%) |
Sep 10, 2018 | 4.650 | 4.760 | 4.630 | 4.700 | 742,918 | +0.09(+1.95%) |
Sep 07, 2018 | 4.790 | 4.840 | 4.530 | 4.610 | 1,073,000 | -0.23(-4.75%) |
Sep 06, 2018 | 4.930 | 4.940 | 4.690 | 4.840 | 910,761 | -0.07(-1.43%) |
Sep 05, 2018 | 4.960 | 4.980 | 4.835 | 4.910 | 657,336 | -0.08(-1.60%) |
Sep 04, 2018 | 5.000 | 5.020 | 4.760 | 4.990 | 1,374,284 | +0.00(+0.00%) |
Aug 31, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.35(+7.54%) | |
Aug 30, 2018 | 4.370 | 4.650 | 4.370 | 4.640 | 1,196,955 | +0.24(+5.45%) |
Aug 29, 2018 | 4.390 | 4.560 | 4.340 | 4.400 | 993,414 | +0.00(+0.00%) |
Aug 28, 2018 | 4.410 | 4.440 | 4.340 | 4.400 | 387,096 | +0.04(+0.92%) |
Aug 27, 2018 | 4.300 | 4.390 | 4.230 | 4.360 | 486,732 | +0.07(+1.63%) |
Aug 24, 2018 | 4.350 | 4.420 | 4.280 | 4.290 | 587,100 | -0.04(-0.92%) |
Aug 23, 2018 | 4.370 | 4.500 | 4.275 | 4.330 | 522,400 | -0.03(-0.69%) |
Aug 22, 2018 | 4.240 | 4.380 | 4.230 | 4.360 | 534,832 | +0.13(+3.07%) |
Aug 21, 2018 | 4.110 | 4.270 | 4.100 | 4.230 | 417,906 | +0.12(+2.92%) |
Aug 20, 2018 | 4.190 | 4.230 | 4.060 | 4.110 | 847,247 | -0.08(-1.91%) |
Aug 17, 2018 | 4.380 | 4.470 | 4.110 | 4.190 | 873,700 | -0.17(-3.90%) |
Aug 16, 2018 | 4.300 | 4.490 | 4.260 | 4.360 | 736,286 | +0.08(+1.87%) |
Aug 15, 2018 | 4.530 | 4.530 | 4.220 | 4.280 | 1,219,169 | -0.25(-5.52%) |
Aug 14, 2018 | 4.340 | 4.590 | 4.340 | 4.530 | 999,458 | +0.19(+4.38%) |
Aug 13, 2018 | 4.350 | 4.535 | 4.290 | 4.340 | 1,444,557 | -0.06(-1.36%) |
Aug 10, 2018 | 4.300 | 4.450 | 4.170 | 4.400 | 1,289,600 | +0.17(+4.02%) |
Aug 09, 2018 | 4.200 | 4.564 | 4.080 | 4.230 | 2,270,154 | +0.18(+4.44%) |
Aug 08, 2018 | 4.000 | 4.170 | 3.840 | 4.050 | 1,035,226 | +0.08(+2.02%) |
Aug 07, 2018 | 3.810 | 4.000 | 3.790 | 3.970 | 1,264,297 | +0.14(+3.66%) |
Aug 06, 2018 | 3.647 | 3.830 | 3.647 | 3.830 | 714,542 | +0.02(+0.52%) |
Aug 03, 2018 | 3.350 | 3.930 | 3.330 | 3.810 | 1,374,900 | -0.07(-1.80%) |
Aug 02, 2018 | 3.760 | 3.930 | 3.680 | 3.880 | 619,440 | +0.09(+2.37%) |
Aug 01, 2018 | 3.800 | 3.840 | 3.620 | 3.790 | 1,020,745 | -0.01(-0.26%) |
Jul 31, 2018 | 3.520 | 3.885 | 3.520 | 3.800 | 1,058,047 | +0.27(+7.65%) |
Jul 30, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 620,237 | -0.13(-3.55%) |
Jul 27, 2018 | 4.040 | 4.110 | 3.650 | 3.660 | 1,082,500 | -0.41(-10.07%) |
Jul 26, 2018 | 4.070 | 4.195 | 3.980 | 4.070 | 898,663 | -0.02(-0.49%) |
Jul 25, 2018 | 3.720 | 4.120 | 3.710 | 4.090 | 1,143,124 | +0.35(+9.36%) |
Jul 24, 2018 | 3.870 | 3.930 | 3.660 | 3.740 | 839,444 | -0.05(-1.32%) |
Jul 23, 2018 | 3.880 | 3.740 | 3.790 | 806,992 | +0.04(+1.07%) | |
Jul 20, 2018 | 3.720 | 3.820 | 3.700 | 3.750 | 537,071 | +0.01(+0.27%) |
Jul 19, 2018 | 3.580 | 3.750 | 3.540 | 3.740 | 562,727 | +0.15(+4.18%) |
Jul 18, 2018 | 3.590 | 3.670 | 3.505 | 3.590 | 570,935 | +0.01(+0.28%) |
Jul 17, 2018 | 3.690 | 3.760 | 3.564 | 3.580 | 402,407 | -0.10(-2.72%) |
Jul 16, 2018 | 3.680 | 3.720 | 3.600 | 3.680 | 585,434 | -0.02(-0.54%) |
Jul 13, 2018 | 3.730 | 3.760 | 3.630 | 3.700 | 545,947 | -0.02(-0.54%) |
Jul 12, 2018 | 3.760 | 3.795 | 3.660 | 3.720 | 657,486 | -0.02(-0.53%) |
Jul 11, 2018 | 3.670 | 3.775 | 3.620 | 3.740 | 488,584 | +0.07(+1.91%) |
Jul 10, 2018 | 3.790 | 3.880 | 3.640 | 3.670 | 855,802 | -0.08(-2.13%) |
Jul 09, 2018 | 3.700 | 3.761 | 3.620 | 3.750 | 577,808 | +0.08(+2.18%) |
Jul 06, 2018 | 3.670 | 3.740 | 3.610 | 3.670 | 391,300 | -0.02(-0.54%) |
Jul 05, 2018 | 3.540 | 3.700 | 3.420 | 3.690 | 909,890 | +0.17(+4.83%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-1.95%) | |
Jul 02, 2018 | 3.550 | 3.650 | 3.500 | 3.590 | 782,640 | +0.04(+1.13%) |
Jun 29, 2018 | 3.520 | 3.570 | 3.480 | 3.550 | 447,656 | +0.06(+1.72%) |
Jun 28, 2018 | 3.450 | 3.510 | 3.330 | 3.490 | 866,898 | +0.04(+1.16%) |
Jun 27, 2018 | 3.650 | 3.650 | 3.440 | 3.450 | 636,441 | -0.19(-5.22%) |
Jun 26, 2018 | 3.590 | 3.660 | 3.490 | 3.640 | 724,001 | +0.03(+0.83%) |
Jun 25, 2018 | 3.780 | 3.830 | 3.440 | 3.610 | 1,396,537 | -0.22(-5.74%) |
Jun 22, 2018 | 3.940 | 3.980 | 3.639 | 3.830 | 3,574,873 | -0.09(-2.30%) |
Jun 21, 2018 | 3.980 | 4.090 | 3.760 | 3.920 | 1,430,628 | +0.01(+0.26%) |
Jun 20, 2018 | 3.900 | 3.970 | 3.730 | 3.910 | 1,911,150 | +0.07(+1.82%) |
Jun 19, 2018 | 3.560 | 3.860 | 3.500 | 3.840 | 1,456,862 | +0.28(+7.87%) |
Jun 18, 2018 | 3.390 | 3.580 | 3.360 | 3.560 | 918,110 | +0.16(+4.71%) |
Jun 15, 2018 | 3.405 | 3.250 | 3.400 | 1,202,789 | +0.07(+2.10%) | |
Jun 14, 2018 | 3.300 | 3.400 | 3.210 | 3.330 | 1,099,148 | +0.04(+1.22%) |
Jun 13, 2018 | 3.300 | 3.495 | 3.270 | 3.290 | 1,237,152 | +0.01(+0.30%) |
Jun 12, 2018 | 3.180 | 3.390 | 3.170 | 3.280 | 1,041,834 | +0.11(+3.47%) |
Jun 11, 2018 | 2.980 | 3.200 | 2.970 | 3.170 | 891,838 | +0.19(+6.38%) |
Jun 08, 2018 | 3.000 | 3.080 | 2.910 | 2.980 | 878,896 | -0.04(-1.32%) |
Jun 07, 2018 | 2.740 | 3.045 | 2.710 | 3.020 | 1,399,911 | +0.30(+11.03%) |
Jun 06, 2018 | 2.720 | 2.740 | 2.680 | 2.720 | 511,156 | +0.02(+0.74%) |
Jun 05, 2018 | 2.520 | 2.700 | 2.520 | 2.700 | 567,807 | +0.16(+6.30%) |
Jun 04, 2018 | 2.610 | 2.660 | 2.490 | 2.540 | 814,324 | -0.07(-2.68%) |
Jun 01, 2018 | 2.560 | 2.640 | 2.520 | 2.610 | 608,499 | +0.08(+3.16%) |
May 31, 2018 | 2.520 | 2.630 | 2.520 | 2.530 | 652,007 | +0.03(+1.20%) |
May 30, 2018 | 2.540 | 2.660 | 2.480 | 2.500 | 690,278 | -0.04(-1.57%) |
May 29, 2018 | 2.530 | 2.600 | 2.480 | 2.540 | 362,421 | +0.01(+0.40%) |
May 25, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.05(-1.94%) | |
May 24, 2018 | 2.640 | 2.660 | 2.570 | 2.580 | 334,408 | -0.05(-1.90%) |
May 23, 2018 | 2.600 | 2.720 | 2.560 | 2.630 | 620,646 | +0.02(+0.77%) |
May 22, 2018 | 2.640 | 2.680 | 2.590 | 2.610 | 701,322 | -0.02(-0.76%) |
May 21, 2018 | 2.630 | 2.690 | 2.590 | 2.630 | 380,016 | +0.02(+0.77%) |
May 18, 2018 | 2.700 | 2.820 | 2.610 | 2.610 | 888,697 | -0.08(-2.97%) |
May 17, 2018 | 2.470 | 2.700 | 2.470 | 2.690 | 2,274,865 | +0.21(+8.47%) |
May 16, 2018 | 2.470 | 2.510 | 2.440 | 2.480 | 516,372 | +0.01(+0.40%) |
May 15, 2018 | 2.400 | 2.490 | 2.370 | 2.470 | 521,264 | +0.05(+2.07%) |
May 14, 2018 | 2.440 | 2.480 | 2.390 | 2.420 | 617,541 | -0.03(-1.22%) |
May 11, 2018 | 2.430 | 2.470 | 2.390 | 2.450 | 845,775 | +0.00(+0.00%) |
May 10, 2018 | 2.510 | 2.590 | 2.440 | 2.450 | 948,124 | +0.00(+0.00%) |
May 09, 2018 | 2.410 | 2.475 | 2.390 | 2.450 | 921,391 | +0.04(+1.66%) |
May 08, 2018 | 2.400 | 2.500 | 2.370 | 2.410 | 579,512 | +0.00(+0.00%) |
May 07, 2018 | 2.310 | 2.480 | 2.290 | 2.410 | 1,005,136 | +0.10(+4.56%) |
May 04, 2018 | 2.330 | 2.370 | 2.285 | 2.305 | 704,962 | -0.06(-2.54%) |
May 03, 2018 | 2.300 | 2.420 | 2.210 | 2.365 | 1,934,359 | -0.31(-11.75%) |
May 02, 2018 | 2.600 | 2.720 | 2.590 | 2.680 | 948,790 | +0.09(+3.47%) |