Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.730 | 4.730 | 4.570 | 4.620 | 121,100 | +0.01(+0.22%) |
Mar 28, 2019 | 4.600 | 4.700 | 4.590 | 4.610 | 156,454 | -0.06(-1.28%) |
Mar 27, 2019 | 4.460 | 4.720 | 4.420 | 4.670 | 431,166 | +0.26(+5.90%) |
Mar 26, 2019 | 4.630 | 4.640 | 4.370 | 4.410 | 516,370 | -0.18(-3.92%) |
Mar 25, 2019 | 4.740 | 4.780 | 4.520 | 4.590 | 405,458 | -0.14(-2.96%) |
Mar 22, 2019 | 4.940 | 4.970 | 4.690 | 4.730 | 317,500 | -0.21(-4.25%) |
Mar 21, 2019 | 4.830 | 4.990 | 4.830 | 4.940 | 254,494 | +0.10(+2.07%) |
Mar 20, 2019 | 4.960 | 5.000 | 4.770 | 4.840 | 246,835 | -0.11(-2.22%) |
Mar 19, 2019 | 5.060 | 5.070 | 4.900 | 4.950 | 341,329 | -0.11(-2.17%) |
Mar 18, 2019 | 5.180 | 5.180 | 5.010 | 5.060 | 227,139 | -0.12(-2.32%) |
Mar 15, 2019 | 5.090 | 5.200 | 5.060 | 5.180 | 366,500 | +0.07(+1.37%) |
Mar 14, 2019 | 5.180 | 5.220 | 5.100 | 5.110 | 153,032 | -0.11(-2.11%) |
Mar 13, 2019 | 5.270 | 5.270 | 5.170 | 5.220 | 101,811 | +0.01(+0.19%) |
Mar 12, 2019 | 5.270 | 5.340 | 5.150 | 5.210 | 289,248 | -0.06(-1.14%) |
Mar 11, 2019 | 5.260 | 5.350 | 5.120 | 5.270 | 361,635 | +0.10(+1.93%) |
Mar 08, 2019 | 5.220 | 5.260 | 5.090 | 5.170 | 361,100 | -0.11(-2.08%) |
Mar 07, 2019 | 5.380 | 5.410 | 5.200 | 5.280 | 281,663 | -0.09(-1.68%) |
Mar 06, 2019 | 5.380 | 5.450 | 5.300 | 5.370 | 128,242 | +0.00(+0.00%) |
Mar 05, 2019 | 5.490 | 5.620 | 5.230 | 5.370 | 378,466 | -0.15(-2.72%) |
Mar 04, 2019 | 5.260 | 5.550 | 5.230 | 5.520 | 564,129 | +0.26(+4.94%) |
Mar 01, 2019 | 5.290 | 5.300 | 5.110 | 5.260 | 412,100 | +0.16(+3.14%) |
Feb 28, 2019 | 5.370 | 5.430 | 5.010 | 5.100 | 534,428 | -0.33(-6.08%) |
Feb 27, 2019 | 5.210 | 5.450 | 5.170 | 5.430 | 214,149 | +0.15(+2.84%) |
Feb 26, 2019 | 5.310 | 5.490 | 5.230 | 5.280 | 278,512 | -0.09(-1.68%) |
Feb 25, 2019 | 5.260 | 5.410 | 5.170 | 5.370 | 456,233 | +0.12(+2.29%) |
Feb 22, 2019 | 5.220 | 5.270 | 5.180 | 5.250 | 217,400 | +0.04(+0.77%) |
Feb 21, 2019 | 5.230 | 5.310 | 5.170 | 5.210 | 212,131 | -0.03(-0.57%) |
Feb 20, 2019 | 5.330 | 5.410 | 5.220 | 5.240 | 288,329 | -0.12(-2.24%) |
Feb 19, 2019 | 5.200 | 5.390 | 5.120 | 5.360 | 277,776 | +0.23(+4.48%) |
Feb 15, 2019 | 5.290 | 5.290 | 5.100 | 5.130 | 260,700 | -0.15(-2.84%) |
Feb 14, 2019 | 5.090 | 5.366 | 5.090 | 5.280 | 384,855 | +0.14(+2.72%) |
Feb 13, 2019 | 5.150 | 5.190 | 5.100 | 5.140 | 195,620 | -0.01(-0.19%) |
Feb 12, 2019 | 5.150 | 5.200 | 5.083 | 5.150 | 302,376 | +0.00(+0.00%) |
Feb 11, 2019 | 5.070 | 5.160 | 5.010 | 5.150 | 342,736 | +0.10(+1.98%) |
Feb 08, 2019 | 5.000 | 5.090 | 4.830 | 5.050 | 669,300 | -0.01(-0.20%) |
Feb 07, 2019 | 5.200 | 5.220 | 5.010 | 5.060 | 318,126 | -0.14(-2.69%) |
Feb 06, 2019 | 5.080 | 5.220 | 4.980 | 5.200 | 766,055 | +0.15(+2.97%) |
Feb 05, 2019 | 5.180 | 5.200 | 4.990 | 5.050 | 548,292 | -0.07(-1.37%) |
Feb 04, 2019 | 5.080 | 5.140 | 5.020 | 5.120 | 582,636 | +0.07(+1.39%) |
Feb 01, 2019 | 4.980 | 5.140 | 4.980 | 5.050 | 440,000 | +0.02(+0.40%) |
Jan 31, 2019 | 5.100 | 5.140 | 4.980 | 5.030 | 595,014 | -0.08(-1.57%) |
Jan 30, 2019 | 5.160 | 5.230 | 5.080 | 5.110 | 354,816 | -0.07(-1.35%) |
Jan 29, 2019 | 5.400 | 5.450 | 5.150 | 5.180 | 657,024 | -0.21(-3.90%) |
Jan 28, 2019 | 5.530 | 5.540 | 5.330 | 5.390 | 404,061 | -0.19(-3.41%) |
Jan 25, 2019 | 5.640 | 5.730 | 5.550 | 5.580 | 376,500 | -0.04(-0.71%) |
Jan 24, 2019 | 5.670 | 5.680 | 5.460 | 5.620 | 431,105 | +0.06(+1.08%) |
Jan 23, 2019 | 5.640 | 5.720 | 5.530 | 5.560 | 350,168 | -0.07(-1.24%) |
Jan 22, 2019 | 5.830 | 5.872 | 5.610 | 5.630 | 600,568 | -0.30(-5.06%) |
Jan 18, 2019 | 5.930 | 6.000 | 5.860 | 5.930 | 313,800 | -0.01(-0.17%) |
Jan 17, 2019 | 5.910 | 5.950 | 5.820 | 5.940 | 116,283 | +0.07(+1.19%) |
Jan 16, 2019 | 5.900 | 6.040 | 5.750 | 5.870 | 402,347 | -0.03(-0.51%) |
Jan 15, 2019 | 6.050 | 6.080 | 5.810 | 5.900 | 393,612 | -0.13(-2.16%) |
Jan 14, 2019 | 6.330 | 6.330 | 5.960 | 6.030 | 354,587 | -0.18(-2.90%) |
Jan 11, 2019 | 5.950 | 6.350 | 5.920 | 6.210 | 400,100 | +0.18(+2.99%) |
Jan 10, 2019 | 6.100 | 6.330 | 5.930 | 6.030 | 558,171 | -0.03(-0.50%) |
Jan 09, 2019 | 6.370 | 6.620 | 6.010 | 6.060 | 855,565 | -0.28(-4.42%) |
Jan 08, 2019 | 7.140 | 7.220 | 6.300 | 6.340 | 1,238,818 | -0.41(-6.07%) |
Jan 07, 2019 | 6.200 | 6.840 | 6.120 | 6.750 | 1,363,531 | +0.61(+9.93%) |
Jan 04, 2019 | 5.880 | 6.180 | 5.830 | 6.140 | 821,900 | +0.33(+5.68%) |
Jan 03, 2019 | 5.950 | 5.950 | 5.740 | 5.810 | 165,285 | -0.07(-1.19%) |
Jan 02, 2019 | 5.520 | 5.900 | 5.500 | 5.880 | 371,769 | +0.23(+4.07%) |
Dec 31, 2018 | 5.570 | 5.670 | 5.550 | 5.650 | 251,400 | +0.15(+2.73%) |
Dec 28, 2018 | 5.470 | 5.600 | 5.440 | 5.500 | 218,400 | +0.08(+1.48%) |
Dec 27, 2018 | 5.420 | 5.490 | 5.290 | 5.420 | 275,233 | -0.09(-1.63%) |
Dec 26, 2018 | 5.220 | 5.560 | 5.220 | 5.510 | 363,291 | +0.24(+4.55%) |
Dec 24, 2018 | 5.310 | 5.410 | 5.210 | 5.270 | 211,900 | -0.06(-1.13%) |
Dec 21, 2018 | 5.590 | 5.860 | 5.300 | 5.330 | 551,700 | -0.31(-5.50%) |
Dec 20, 2018 | 5.520 | 5.699 | 5.435 | 5.640 | 379,427 | +0.06(+1.08%) |
Dec 19, 2018 | 5.590 | 5.820 | 5.530 | 5.580 | 235,939 | -0.01(-0.18%) |
Dec 18, 2018 | 5.920 | 5.920 | 5.567 | 5.590 | 347,572 | -0.24(-4.12%) |
Dec 17, 2018 | 5.960 | 6.150 | 5.800 | 5.830 | 384,840 | -0.20(-3.32%) |
Dec 14, 2018 | 5.830 | 6.150 | 5.700 | 6.030 | 1,195,500 | +0.20(+3.43%) |
Dec 13, 2018 | 5.850 | 5.940 | 5.770 | 5.830 | 498,531 | +0.06(+1.04%) |
Dec 12, 2018 | 5.580 | 5.820 | 5.580 | 5.770 | 893,066 | +0.18(+3.22%) |
Dec 11, 2018 | 5.530 | 5.739 | 5.390 | 5.590 | 851,126 | +0.09(+1.64%) |
Dec 10, 2018 | 5.210 | 5.540 | 5.210 | 5.500 | 617,244 | +0.25(+4.76%) |
Dec 07, 2018 | 5.250 | 5.390 | 5.160 | 5.250 | 496,500 | -0.07(-1.32%) |
Dec 06, 2018 | 5.470 | 5.490 | 5.060 | 5.320 | 1,013,811 | -0.15(-2.74%) |
Dec 04, 2018 | 5.670 | 5.840 | 5.400 | 5.470 | 1,311,300 | -0.26(-4.54%) |
Dec 03, 2018 | 5.760 | 5.840 | 5.680 | 5.730 | 429,435 | +0.07(+1.24%) |
Nov 30, 2018 | 5.760 | 5.840 | 5.650 | 5.660 | 416,300 | -0.12(-2.08%) |
Nov 29, 2018 | 5.800 | 5.995 | 5.700 | 5.780 | 644,252 | -0.09(-1.53%) |
Nov 28, 2018 | 5.630 | 5.916 | 5.610 | 5.870 | 1,195,041 | +0.28(+5.01%) |
Nov 27, 2018 | 5.620 | 5.740 | 5.520 | 5.590 | 933,552 | -0.06(-1.06%) |
Nov 26, 2018 | 5.400 | 5.650 | 5.400 | 5.650 | 1,051,974 | +0.32(+6.00%) |
Nov 23, 2018 | 5.280 | 5.440 | 5.220 | 5.330 | 221,500 | +0.05(+0.95%) |
Nov 21, 2018 | 5.280 | 5.280 | 5.280 | 0 | +0.19(+3.73%) | |
Nov 20, 2018 | 5.450 | 5.570 | 5.060 | 5.090 | 1,570,964 | -0.43(-7.79%) |
Nov 19, 2018 | 5.450 | 5.582 | 5.410 | 5.520 | 626,468 | +0.02(+0.36%) |
Nov 16, 2018 | 5.490 | 5.620 | 5.460 | 5.500 | 668,000 | +0.02(+0.36%) |
Nov 15, 2018 | 5.460 | 5.610 | 5.400 | 5.480 | 556,900 | -0.06(-1.08%) |
Nov 14, 2018 | 5.690 | 5.940 | 5.350 | 5.540 | 1,196,237 | -0.17(-2.98%) |
Nov 13, 2018 | 5.510 | 5.740 | 5.450 | 5.710 | 1,036,513 | +0.34(+6.33%) |
Nov 12, 2018 | 5.900 | 5.950 | 5.140 | 5.370 | 1,040,529 | -0.46(-7.89%) |
Nov 09, 2018 | 5.780 | 5.920 | 5.560 | 5.830 | 549,200 | +0.01(+0.17%) |
Nov 08, 2018 | 5.960 | 5.960 | 5.750 | 5.820 | 497,567 | -0.15(-2.51%) |
Nov 07, 2018 | 6.150 | 6.170 | 5.940 | 5.970 | 551,255 | -0.19(-3.08%) |
Nov 06, 2018 | 5.770 | 6.190 | 5.750 | 6.160 | 750,040 | +0.39(+6.76%) |
Nov 05, 2018 | 6.210 | 6.250 | 5.770 | 5.770 | 768,011 | -0.45(-7.23%) |
Nov 02, 2018 | 5.970 | 6.330 | 5.690 | 6.220 | 1,270,100 | +0.27(+4.54%) |
Nov 01, 2018 | 5.880 | 6.250 | 5.820 | 5.950 | 1,604,886 | +0.12(+2.06%) |
Oct 31, 2018 | 5.450 | 6.090 | 5.420 | 5.830 | 2,140,146 | +0.33(+6.00%) |
Oct 30, 2018 | 5.000 | 5.850 | 4.930 | 5.500 | 3,171,656 | +0.62(+12.70%) |
Oct 29, 2018 | 5.000 | 5.220 | 4.840 | 4.880 | 1,248,084 | +0.04(+0.83%) |
Oct 26, 2018 | 5.000 | 5.120 | 4.780 | 4.840 | 787,200 | -0.09(-1.83%) |
Oct 25, 2018 | 5.040 | 5.110 | 4.850 | 4.930 | 470,476 | -0.08(-1.60%) |
Oct 24, 2018 | 5.180 | 5.320 | 4.980 | 5.010 | 618,824 | -0.15(-2.91%) |
Oct 23, 2018 | 5.300 | 5.420 | 5.090 | 5.160 | 853,164 | -0.38(-6.86%) |
Oct 22, 2018 | 5.050 | 5.840 | 4.980 | 5.540 | 2,599,261 | +0.63(+12.83%) |
Oct 19, 2018 | 5.040 | 5.110 | 4.860 | 4.910 | 362,200 | -0.09(-1.80%) |
Oct 18, 2018 | 5.050 | 5.180 | 4.900 | 5.000 | 473,433 | -0.06(-1.19%) |
Oct 17, 2018 | 5.200 | 5.210 | 5.030 | 5.060 | 446,002 | -0.16(-3.07%) |
Oct 16, 2018 | 5.070 | 5.250 | 4.960 | 5.220 | 633,807 | +0.18(+3.57%) |
Oct 15, 2018 | 4.900 | 5.100 | 4.830 | 5.040 | 634,517 | +0.12(+2.44%) |
Oct 12, 2018 | 5.040 | 5.050 | 4.820 | 4.920 | 355,200 | +0.00(+0.00%) |
Oct 11, 2018 | 4.880 | 5.090 | 4.780 | 4.920 | 528,388 | +0.05(+1.03%) |
Oct 10, 2018 | 5.200 | 5.280 | 4.770 | 4.870 | 907,834 | -0.35(-6.70%) |
Oct 09, 2018 | 5.460 | 5.477 | 5.170 | 5.220 | 808,875 | -0.27(-4.92%) |
Oct 08, 2018 | 5.680 | 5.800 | 5.420 | 5.490 | 553,371 | -0.19(-3.35%) |
Oct 05, 2018 | 5.850 | 6.020 | 5.580 | 5.680 | 585,200 | -0.14(-2.41%) |
Oct 04, 2018 | 5.820 | 6.200 | 5.720 | 5.820 | 1,291,376 | +0.00(+0.00%) |
Oct 03, 2018 | 5.800 | 5.980 | 5.740 | 5.820 | 681,523 | +0.02(+0.34%) |
Oct 02, 2018 | 5.940 | 6.120 | 5.730 | 5.800 | 909,076 | -0.18(-3.01%) |
Oct 01, 2018 | 6.220 | 6.280 | 5.970 | 5.980 | 847,480 | -0.12(-1.97%) |
Sep 28, 2018 | 5.870 | 6.240 | 5.860 | 6.100 | 1,373,000 | +0.24(+4.10%) |
Sep 27, 2018 | 5.460 | 5.950 | 5.430 | 5.860 | 1,126,678 | +0.39(+7.13%) |
Sep 26, 2018 | 5.800 | 6.070 | 5.370 | 5.470 | 1,443,299 | -0.32(-5.53%) |
Sep 25, 2018 | 5.380 | 5.840 | 5.340 | 5.790 | 1,568,840 | +0.43(+8.02%) |
Sep 24, 2018 | 5.410 | 5.470 | 5.280 | 5.360 | 601,222 | -0.06(-1.11%) |
Sep 21, 2018 | 5.250 | 5.700 | 5.160 | 5.420 | 1,412,500 | +0.21(+4.03%) |
Sep 20, 2018 | 5.210 | 5.540 | 5.040 | 5.210 | 1,409,730 | -0.06(-1.14%) |
Sep 19, 2018 | 4.810 | 5.380 | 4.760 | 5.270 | 1,448,724 | +0.48(+10.02%) |
Sep 18, 2018 | 4.710 | 4.850 | 4.710 | 4.790 | 454,769 | +0.08(+1.70%) |
Sep 17, 2018 | 4.690 | 4.800 | 4.660 | 4.710 | 609,399 | -0.01(-0.21%) |
Sep 14, 2018 | 4.770 | 4.790 | 4.650 | 4.720 | 388,700 | +0.01(+0.21%) |
Sep 13, 2018 | 4.780 | 4.830 | 4.670 | 4.710 | 368,061 | -0.04(-0.84%) |
Sep 12, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 385,520 | +0.05(+1.06%) |
Sep 11, 2018 | 4.860 | 4.860 | 4.670 | 4.700 | 390,525 | -0.14(-2.89%) |
Sep 10, 2018 | 4.680 | 4.890 | 4.680 | 4.840 | 544,239 | +0.17(+3.64%) |
Sep 07, 2018 | 4.660 | 4.750 | 4.580 | 4.670 | 378,500 | +0.04(+0.86%) |
Sep 06, 2018 | 4.580 | 4.729 | 4.530 | 4.630 | 771,571 | +0.03(+0.65%) |
Sep 05, 2018 | 4.550 | 4.620 | 4.430 | 4.600 | 1,103,759 | +0.08(+1.77%) |
Sep 04, 2018 | 4.800 | 4.820 | 4.510 | 4.520 | 1,080,913 | -0.31(-6.42%) |
Aug 31, 2018 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Aug 30, 2018 | 4.890 | 4.960 | 4.840 | 4.850 | 684,638 | -0.08(-1.62%) |
Aug 29, 2018 | 4.910 | 4.970 | 4.840 | 4.930 | 336,045 | -0.01(-0.20%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.840 | 4.940 | 682,620 | +0.03(+0.61%) |
Aug 27, 2018 | 4.820 | 4.940 | 4.750 | 4.910 | 519,364 | +0.07(+1.45%) |
Aug 24, 2018 | 4.870 | 4.980 | 4.760 | 4.840 | 898,900 | +0.01(+0.21%) |
Aug 23, 2018 | 4.800 | 5.020 | 4.770 | 4.830 | 880,404 | -0.01(-0.21%) |
Aug 22, 2018 | 4.710 | 4.840 | 4.710 | 4.840 | 664,526 | +0.15(+3.20%) |
Aug 21, 2018 | 4.620 | 4.770 | 4.620 | 4.690 | 524,684 | +0.12(+2.63%) |
Aug 20, 2018 | 4.380 | 4.610 | 4.340 | 4.570 | 545,320 | +0.21(+4.82%) |
Aug 17, 2018 | 4.380 | 4.470 | 4.340 | 4.360 | 320,900 | -0.06(-1.36%) |
Aug 16, 2018 | 4.350 | 4.479 | 4.340 | 4.420 | 499,195 | +0.13(+3.03%) |
Aug 15, 2018 | 4.450 | 4.650 | 4.290 | 4.290 | 1,109,123 | -0.32(-6.94%) |
Aug 14, 2018 | 4.570 | 4.730 | 4.530 | 4.610 | 674,799 | -0.05(-1.07%) |
Aug 13, 2018 | 4.860 | 4.860 | 4.640 | 4.660 | 843,329 | -0.23(-4.70%) |
Aug 10, 2018 | 5.000 | 5.010 | 4.810 | 4.890 | 901,900 | -0.12(-2.40%) |
Aug 09, 2018 | 5.050 | 5.110 | 4.990 | 5.010 | 382,904 | -0.08(-1.57%) |
Aug 08, 2018 | 5.220 | 5.300 | 5.050 | 5.090 | 676,949 | -0.12(-2.30%) |
Aug 07, 2018 | 5.230 | 5.260 | 5.130 | 5.210 | 443,613 | -0.02(-0.38%) |
Aug 06, 2018 | 5.050 | 5.250 | 5.030 | 5.230 | 548,884 | +0.14(+2.75%) |
Aug 03, 2018 | 5.030 | 5.240 | 5.010 | 5.090 | 453,700 | -0.01(-0.20%) |
Aug 02, 2018 | 5.020 | 5.130 | 4.810 | 5.100 | 1,339,637 | +0.06(+1.19%) |
Aug 01, 2018 | 5.210 | 5.290 | 4.860 | 5.040 | 1,352,654 | -0.23(-4.36%) |
Jul 31, 2018 | 5.340 | 5.490 | 5.210 | 5.270 | 920,519 | +0.03(+0.57%) |
Jul 30, 2018 | 5.130 | 5.330 | 5.050 | 5.240 | 800,370 | +0.14(+2.75%) |
Jul 27, 2018 | 5.090 | 5.150 | 5.030 | 5.100 | 372,500 | -0.03(-0.58%) |
Jul 26, 2018 | 5.170 | 5.210 | 5.070 | 5.130 | 464,008 | -0.03(-0.58%) |
Jul 25, 2018 | 5.040 | 5.266 | 4.930 | 5.160 | 712,284 | +0.18(+3.61%) |
Jul 24, 2018 | 5.090 | 5.200 | 4.950 | 4.980 | 866,578 | +0.06(+1.22%) |
Jul 23, 2018 | 4.880 | 5.030 | 4.820 | 4.920 | 730,005 | +0.00(+0.00%) |
Jul 20, 2018 | 5.160 | 5.200 | 4.910 | 4.920 | 1,215,969 | -0.26(-5.02%) |
Jul 19, 2018 | 5.280 | 5.340 | 5.155 | 5.180 | 424,550 | -0.15(-2.81%) |
Jul 18, 2018 | 5.210 | 5.396 | 5.210 | 5.330 | 705,144 | +0.06(+1.14%) |
Jul 17, 2018 | 5.050 | 5.330 | 5.050 | 5.270 | 722,380 | +0.24(+4.77%) |
Jul 16, 2018 | 5.230 | 5.260 | 4.940 | 5.030 | 1,263,925 | -0.15(-2.90%) |
Jul 13, 2018 | 5.170 | 5.180 | 1,893,507 | -0.43(-7.66%) | ||
Jul 12, 2018 | 5.700 | 5.768 | 5.580 | 5.610 | 730,410 | -0.09(-1.58%) |
Jul 11, 2018 | 5.610 | 5.765 | 5.540 | 5.700 | 867,782 | -0.02(-0.35%) |
Jul 10, 2018 | 6.090 | 6.230 | 5.710 | 5.720 | 1,373,465 | -0.25(-4.19%) |
Jul 09, 2018 | 6.200 | 6.360 | 5.940 | 5.970 | 1,754,974 | -0.14(-2.29%) |
Jul 06, 2018 | 6.000 | 6.470 | 5.990 | 6.110 | 2,600,566 | +0.19(+3.21%) |
Jul 05, 2018 | 5.590 | 5.950 | 5.552 | 5.920 | 1,541,733 | +0.36(+6.47%) |
Jul 03, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.10(-1.77%) | |
Jul 02, 2018 | 5.270 | 5.780 | 5.180 | 5.660 | 1,739,871 | +0.40(+7.60%) |
Jun 29, 2018 | 5.350 | 5.540 | 5.160 | 5.260 | 1,562,277 | +0.10(+1.94%) |
Jun 28, 2018 | 5.520 | 5.740 | 5.150 | 5.160 | 1,808,995 | -0.43(-7.69%) |
Jun 27, 2018 | 6.000 | 6.400 | 5.450 | 5.590 | 2,430,923 | -0.51(-8.36%) |
Jun 26, 2018 | 6.600 | 6.730 | 5.840 | 6.100 | 3,419,251 | -0.43(-6.58%) |
Jun 25, 2018 | 6.340 | 6.900 | 6.220 | 6.530 | 5,277,497 | +0.24(+3.82%) |
Jun 22, 2018 | 5.770 | 6.900 | 5.460 | 6.290 | 8,702,792 | +0.51(+8.82%) |
Jun 21, 2018 | 5.140 | 6.290 | 4.910 | 5.780 | 4,794,784 | +0.61(+11.80%) |
Jun 20, 2018 | 5.180 | 5.310 | 5.110 | 5.170 | 1,279,097 | +0.07(+1.37%) |
Jun 19, 2018 | 5.000 | 5.220 | 4.830 | 5.100 | 1,499,421 | +0.03(+0.59%) |
Jun 18, 2018 | 4.930 | 5.240 | 4.820 | 5.070 | 1,592,409 | +0.21(+4.32%) |
Jun 15, 2018 | 5.050 | 4.910 | 4.860 | 1,990,445 | -0.05(-1.02%) | |
Jun 14, 2018 | 4.570 | 5.340 | 4.560 | 4.910 | 5,378,306 | +0.40(+8.87%) |
Jun 13, 2018 | 4.310 | 4.580 | 4.310 | 4.510 | 1,107,218 | +0.22(+5.13%) |
Jun 12, 2018 | 4.240 | 4.390 | 4.220 | 4.290 | 655,487 | +0.08(+1.90%) |
Jun 11, 2018 | 4.170 | 4.380 | 4.150 | 4.210 | 950,017 | +0.04(+0.96%) |
Jun 08, 2018 | 4.140 | 4.170 | 4.000 | 4.170 | 684,450 | +0.06(+1.46%) |
Jun 07, 2018 | 4.090 | 4.160 | 4.085 | 4.110 | 395,509 | +0.02(+0.49%) |
Jun 06, 2018 | 4.220 | 4.280 | 4.080 | 4.090 | 770,027 | -0.10(-2.39%) |
Jun 05, 2018 | 3.950 | 4.190 | 3.946 | 4.190 | 941,372 | +0.26(+6.62%) |
Jun 04, 2018 | 3.960 | 3.990 | 3.860 | 3.930 | 397,959 | -0.03(-0.76%) |
Jun 01, 2018 | 4.100 | 4.100 | 3.880 | 3.960 | 558,259 | +0.00(+0.00%) |
May 31, 2018 | 3.930 | 4.070 | 3.910 | 3.960 | 1,110,103 | +0.05(+1.28%) |
May 30, 2018 | 3.970 | 4.057 | 3.880 | 3.910 | 983,123 | -0.06(-1.51%) |
May 29, 2018 | 3.980 | 3.980 | 3.800 | 3.970 | 1,417,324 | -0.09(-2.22%) |
May 25, 2018 | 4.060 | 4.060 | 4.060 | 0 | -0.11(-2.64%) | |
May 24, 2018 | 4.050 | 4.310 | 4.020 | 4.170 | 1,611,650 | +0.08(+2.08%) |
May 23, 2018 | 4.045 | 4.214 | 4.026 | 4.085 | 1,487,833 | +0.04(+0.98%) |
May 22, 2018 | 3.866 | 4.095 | 3.837 | 4.045 | 1,545,260 | +0.18(+4.63%) |
May 21, 2018 | 3.827 | 3.916 | 3.782 | 3.866 | 627,364 | +0.05(+1.30%) |
May 18, 2018 | 3.886 | 3.916 | 3.787 | 3.817 | 779,334 | -0.06(-1.54%) |
May 17, 2018 | 3.827 | 3.941 | 3.779 | 3.876 | 1,054,661 | +0.07(+1.83%) |
May 16, 2018 | 3.698 | 3.866 | 3.678 | 3.807 | 1,016,405 | +0.09(+2.41%) |
May 15, 2018 | 3.837 | 3.847 | 3.693 | 3.717 | 1,394,313 | -0.12(-3.11%) |
May 14, 2018 | 3.767 | 3.866 | 3.678 | 3.837 | 1,276,366 | +0.12(+3.21%) |
May 11, 2018 | 3.698 | 3.767 | 3.623 | 3.717 | 873,519 | +0.00(+0.00%) |
May 10, 2018 | 3.648 | 3.727 | 3.559 | 3.717 | 855,471 | +0.07(+1.91%) |
May 09, 2018 | 3.926 | 3.936 | 3.608 | 3.648 | 2,617,274 | +0.02(+0.55%) |
May 08, 2018 | 3.578 | 3.677 | 3.529 | 3.628 | 1,408,714 | +0.10(+2.82%) |
May 07, 2018 | 3.558 | 3.568 | 3.499 | 3.529 | 441,209 | -0.01(-0.28%) |
May 04, 2018 | 3.479 | 3.558 | 3.439 | 3.538 | 443,476 | +0.11(+3.19%) |
May 03, 2018 | 3.469 | 3.489 | 3.419 | 3.429 | 268,393 | -0.05(-1.43%) |
May 02, 2018 | 3.459 | 3.489 | 3.399 | 3.479 | 370,480 | +0.07(+2.04%) |
May 01, 2018 | 3.479 | 3.499 | 3.379 | 3.409 | 386,111 | -0.05(-1.44%) |
Apr 30, 2018 | 3.529 | 3.529 | 3.429 | 3.459 | 326,032 | -0.03(-0.85%) |
Apr 27, 2018 | 3.509 | 3.551 | 3.479 | 3.489 | 315,462 | +0.00(+0.00%) |
Apr 26, 2018 | 3.509 | 3.563 | 3.479 | 3.489 | 582,716 | -0.03(-0.85%) |
Apr 25, 2018 | 3.648 | 3.678 | 3.479 | 3.519 | 720,751 | -0.15(-4.07%) |
Apr 24, 2018 | 3.797 | 3.837 | 3.638 | 3.668 | 545,619 | -0.12(-3.15%) |
Apr 23, 2018 | 3.866 | 3.866 | 3.707 | 3.787 | 305,133 | +0.02(+0.53%) |
Apr 20, 2018 | 3.787 | 3.839 | 3.717 | 3.767 | 308,622 | -0.03(-0.79%) |
Apr 19, 2018 | 3.727 | 3.866 | 3.727 | 3.797 | 466,658 | +0.04(+1.06%) |
Apr 18, 2018 | 3.787 | 3.847 | 3.737 | 3.757 | 520,517 | +0.06(+1.61%) |
Apr 17, 2018 | 3.767 | 3.797 | 3.678 | 3.698 | 504,484 | -0.10(-2.62%) |
Apr 16, 2018 | 3.747 | 3.817 | 3.717 | 3.797 | 531,373 | +0.08(+2.14%) |
Apr 13, 2018 | 3.678 | 3.747 | 3.548 | 3.717 | 788,115 | +0.08(+2.19%) |
Apr 12, 2018 | 3.777 | 3.797 | 3.608 | 3.638 | 828,714 | -0.09(-2.40%) |
Apr 11, 2018 | 3.717 | 3.866 | 3.707 | 3.727 | 866,748 | +0.10(+2.74%) |
Apr 10, 2018 | 3.489 | 3.648 | 3.409 | 3.628 | 759,097 | +0.19(+5.49%) |
Apr 09, 2018 | 3.419 | 3.494 | 3.419 | 3.439 | 535,035 | +0.05(+1.47%) |
Apr 06, 2018 | 3.459 | 3.529 | 3.379 | 3.389 | 504,311 | -0.13(-3.67%) |
Apr 05, 2018 | 3.469 | 3.578 | 3.469 | 3.519 | 1,047,465 | +0.07(+2.02%) |
Apr 04, 2018 | 3.429 | 3.573 | 3.379 | 3.449 | 1,053,205 | -0.06(-1.70%) |
Apr 03, 2018 | 3.568 | 3.604 | 3.449 | 3.509 | 565,210 | -0.03(-0.84%) |