Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.440 | 6.570 | 6.430 | 6.500 | 835,100 | +0.04(+0.62%) |
May 30, 2019 | 6.450 | 6.610 | 6.440 | 6.460 | 2,609,761 | +0.15(+2.38%) |
May 29, 2019 | 6.270 | 6.315 | 6.200 | 6.310 | 1,470,668 | +0.15(+2.44%) |
May 28, 2019 | 6.240 | 6.260 | 6.050 | 6.160 | 2,633,568 | -0.06(-0.96%) |
May 24, 2019 | 6.360 | 6.380 | 6.150 | 6.220 | 1,890,100 | -0.17(-2.74%) |
May 23, 2019 | 6.380 | 6.450 | 6.380 | 6.395 | 4,308,568 | -0.05(-0.70%) |
May 22, 2019 | 6.460 | 6.460 | 6.420 | 6.440 | 3,168,430 | -0.07(-1.15%) |
May 21, 2019 | 6.410 | 6.540 | 6.360 | 6.515 | 3,063,221 | +0.32(+5.25%) |
May 20, 2019 | 6.160 | 6.220 | 6.150 | 6.190 | 290,728 | +0.09(+1.48%) |
May 17, 2019 | 6.130 | 6.170 | 6.100 | 6.100 | 1,038,500 | -0.11(-1.77%) |
May 16, 2019 | 6.150 | 6.270 | 6.140 | 6.210 | 1,921,424 | +0.22(+3.72%) |
May 15, 2019 | 6.010 | 6.060 | 5.980 | 5.987 | 8,112,046 | -0.01(-0.21%) |
May 14, 2019 | 5.554 | 6.010 | 5.490 | 6.000 | 7,458,465 | +1.08(+21.95%) |
May 13, 2019 | 4.950 | 4.960 | 4.920 | 4.920 | 231,022 | -0.06(-1.20%) |
May 10, 2019 | 4.980 | 4.980 | 4.940 | 4.980 | 296,400 | +0.02(+0.35%) |
May 09, 2019 | 4.945 | 4.970 | 4.920 | 4.963 | 262,828 | -0.04(-0.75%) |
May 08, 2019 | 4.990 | 5.030 | 4.990 | 5.000 | 143,990 | +0.01(+0.20%) |
May 07, 2019 | 5.035 | 5.050 | 4.980 | 4.990 | 366,123 | -0.01(-0.30%) |
May 06, 2019 | 4.960 | 5.015 | 4.960 | 5.005 | 292,450 | -0.04(-0.89%) |
May 03, 2019 | 5.050 | 5.080 | 5.040 | 5.050 | 196,900 | +0.02(+0.40%) |
May 02, 2019 | 5.030 | 5.048 | 5.000 | 5.030 | 108,216 | +0.03(+0.50%) |
May 01, 2019 | 5.040 | 5.040 | 4.980 | 5.005 | 213,580 | -0.01(-0.30%) |
Apr 30, 2019 | 5.050 | 5.060 | 5.000 | 5.020 | 278,976 | -0.02(-0.40%) |
Apr 29, 2019 | 4.980 | 5.058 | 4.960 | 5.040 | 286,110 | +0.11(+2.23%) |
Apr 26, 2019 | 4.910 | 4.940 | 4.880 | 4.930 | 310,300 | +0.07(+1.44%) |
Apr 25, 2019 | 4.879 | 4.890 | 4.860 | 4.860 | 185,348 | -0.07(-1.52%) |
Apr 24, 2019 | 4.959 | 4.970 | 4.915 | 4.935 | 168,196 | -0.12(-2.28%) |
Apr 23, 2019 | 5.020 | 5.060 | 5.000 | 5.050 | 239,279 | +0.02(+0.40%) |
Apr 22, 2019 | 5.050 | 5.070 | 4.990 | 5.030 | 598,812 | +0.02(+0.36%) |
Apr 18, 2019 | 5.040 | 5.040 | 4.990 | 5.012 | 159,900 | -0.05(-0.95%) |
Apr 17, 2019 | 5.120 | 5.140 | 5.040 | 5.060 | 474,373 | +0.03(+0.60%) |
Apr 16, 2019 | 4.930 | 5.060 | 4.920 | 5.030 | 818,711 | +0.13(+2.65%) |
Apr 15, 2019 | 4.921 | 4.930 | 4.880 | 4.900 | 826,322 | +0.00(+0.00%) |
Apr 12, 2019 | 4.910 | 4.920 | 4.870 | 4.900 | 383,900 | +0.05(+1.03%) |
Apr 11, 2019 | 4.910 | 4.910 | 4.850 | 4.850 | 284,530 | -0.18(-3.58%) |
Apr 10, 2019 | 5.060 | 5.070 | 5.030 | 5.030 | 845,691 | +0.08(+1.51%) |
Apr 09, 2019 | 4.990 | 5.000 | 4.950 | 4.955 | 697,760 | +0.06(+1.23%) |
Apr 08, 2019 | 4.880 | 4.900 | 4.860 | 4.895 | 747,136 | +0.08(+1.77%) |
Apr 05, 2019 | 4.800 | 4.840 | 4.800 | 4.810 | 222,300 | +0.03(+0.73%) |
Apr 04, 2019 | 4.750 | 4.800 | 4.750 | 4.775 | 290,821 | +0.04(+0.95%) |
Apr 03, 2019 | 4.759 | 4.790 | 4.720 | 4.730 | 620,867 | +0.05(+1.07%) |
Apr 02, 2019 | 4.670 | 4.710 | 4.650 | 4.680 | 296,069 | -0.00(-0.11%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.635 | 4.685 | 170,816 | +0.17(+3.65%) |
Mar 29, 2019 | 4.564 | 4.570 | 4.490 | 4.520 | 552,500 | -0.05(-0.99%) |
Mar 28, 2019 | 4.530 | 4.580 | 4.530 | 4.565 | 296,234 | +0.01(+0.22%) |
Mar 27, 2019 | 4.580 | 4.590 | 4.550 | 4.555 | 171,453 | -0.07(-1.41%) |
Mar 26, 2019 | 4.680 | 4.680 | 4.600 | 4.620 | 259,831 | -0.07(-1.49%) |
Mar 25, 2019 | 4.650 | 4.700 | 4.650 | 4.690 | 90,757 | +0.05(+1.08%) |
Mar 22, 2019 | 4.705 | 4.720 | 4.610 | 4.640 | 159,000 | -0.16(-3.33%) |
Mar 21, 2019 | 4.790 | 4.820 | 4.770 | 4.800 | 188,651 | -0.02(-0.41%) |
Mar 20, 2019 | 4.770 | 4.830 | 4.760 | 4.820 | 408,993 | +0.05(+1.05%) |
Mar 19, 2019 | 4.780 | 4.790 | 4.747 | 4.770 | 479,852 | -0.02(-0.42%) |
Mar 18, 2019 | 4.780 | 4.800 | 4.770 | 4.790 | 395,433 | +0.13(+2.79%) |
Mar 15, 2019 | 4.630 | 4.680 | 4.610 | 4.660 | 904,900 | +0.03(+0.54%) |
Mar 14, 2019 | 4.630 | 4.650 | 4.600 | 4.635 | 223,029 | +0.04(+0.98%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.570 | 4.590 | 463,634 | +0.02(+0.44%) |
Mar 12, 2019 | 4.540 | 4.590 | 4.540 | 4.570 | 128,230 | +0.00(+0.00%) |
Mar 11, 2019 | 4.530 | 4.580 | 4.520 | 4.570 | 423,361 | +0.08(+1.67%) |
Mar 08, 2019 | 4.470 | 4.500 | 4.470 | 4.495 | 345,600 | -0.01(-0.33%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.510 | 4.510 | 431,565 | -0.11(-2.38%) |
Mar 06, 2019 | 4.640 | 4.640 | 4.590 | 4.620 | 252,402 | +0.00(+0.11%) |
Mar 05, 2019 | 4.625 | 4.640 | 4.600 | 4.615 | 208,544 | -0.02(-0.54%) |
Mar 04, 2019 | 4.660 | 4.680 | 4.600 | 4.640 | 228,559 | -0.05(-1.07%) |
Mar 01, 2019 | 4.705 | 4.720 | 4.660 | 4.690 | 245,600 | -0.03(-0.64%) |
Feb 28, 2019 | 4.780 | 4.780 | 4.710 | 4.720 | 252,886 | +0.02(+0.53%) |
Feb 27, 2019 | 4.690 | 4.710 | 4.660 | 4.695 | 180,034 | +0.00(+0.11%) |
Feb 26, 2019 | 4.660 | 4.720 | 4.645 | 4.690 | 89,089 | +0.02(+0.43%) |
Feb 25, 2019 | 4.670 | 4.705 | 4.650 | 4.670 | 415,587 | +0.02(+0.43%) |
Feb 22, 2019 | 4.680 | 4.690 | 4.650 | 4.650 | 316,500 | +0.02(+0.32%) |
Feb 21, 2019 | 4.645 | 4.660 | 4.630 | 4.635 | 448,800 | -0.03(-0.64%) |
Feb 20, 2019 | 4.630 | 4.685 | 4.630 | 4.665 | 560,296 | +0.01(+0.32%) |
Feb 19, 2019 | 4.600 | 4.650 | 4.580 | 4.650 | 399,962 | -0.09(-1.90%) |
Feb 15, 2019 | 4.694 | 4.750 | 4.690 | 4.740 | 464,900 | +0.10(+2.16%) |
Feb 14, 2019 | 4.600 | 4.660 | 4.579 | 4.640 | 361,214 | -0.06(-1.28%) |
Feb 13, 2019 | 4.820 | 4.840 | 4.680 | 4.700 | 461,579 | -0.19(-3.98%) |
Feb 12, 2019 | 4.910 | 4.940 | 4.880 | 4.895 | 388,420 | +0.04(+0.93%) |
Feb 11, 2019 | 4.830 | 4.880 | 4.820 | 4.850 | 288,180 | +0.05(+1.04%) |
Feb 08, 2019 | 4.820 | 4.840 | 4.780 | 4.800 | 98,000 | +0.02(+0.52%) |
Feb 07, 2019 | 4.800 | 4.826 | 4.730 | 4.775 | 237,543 | -0.11(-2.35%) |
Feb 06, 2019 | 4.936 | 4.940 | 4.890 | 4.890 | 234,727 | -0.06(-1.21%) |
Feb 05, 2019 | 4.940 | 4.970 | 4.930 | 4.950 | 140,093 | +0.03(+0.51%) |
Feb 04, 2019 | 4.920 | 4.950 | 4.910 | 4.925 | 235,980 | -0.04(-0.71%) |
Feb 01, 2019 | 4.915 | 4.960 | 4.910 | 4.960 | 264,100 | +0.07(+1.33%) |
Jan 31, 2019 | 4.930 | 4.940 | 4.880 | 4.895 | 261,638 | -0.08(-1.61%) |
Jan 30, 2019 | 4.950 | 5.000 | 4.940 | 4.975 | 557,883 | +0.13(+2.62%) |
Jan 29, 2019 | 4.855 | 4.880 | 4.840 | 4.848 | 301,391 | +0.06(+1.21%) |
Jan 28, 2019 | 4.820 | 4.830 | 4.770 | 4.790 | 353,380 | -0.08(-1.68%) |
Jan 25, 2019 | 4.860 | 4.880 | 4.840 | 4.872 | 89,100 | +0.01(+0.25%) |
Jan 24, 2019 | 4.800 | 4.860 | 4.790 | 4.860 | 384,576 | +0.08(+1.67%) |
Jan 23, 2019 | 4.750 | 4.795 | 4.730 | 4.780 | 551,875 | +0.08(+1.59%) |
Jan 22, 2019 | 4.710 | 4.740 | 4.680 | 4.705 | 481,828 | -0.04(-0.84%) |
Jan 18, 2019 | 4.750 | 4.770 | 4.720 | 4.745 | 371,000 | +0.04(+0.96%) |
Jan 17, 2019 | 4.633 | 4.720 | 4.630 | 4.700 | 183,744 | +0.03(+0.53%) |
Jan 16, 2019 | 4.650 | 4.700 | 4.650 | 4.675 | 442,051 | -0.00(-0.11%) |
Jan 15, 2019 | 4.670 | 4.713 | 4.660 | 4.680 | 854,929 | -0.06(-1.27%) |
Jan 14, 2019 | 4.730 | 4.770 | 4.720 | 4.740 | 361,482 | -0.02(-0.52%) |
Jan 11, 2019 | 4.765 | 4.780 | 4.740 | 4.765 | 171,500 | -0.00(-0.10%) |
Jan 10, 2019 | 4.700 | 4.770 | 4.700 | 4.770 | 115,568 | -0.02(-0.38%) |
Jan 09, 2019 | 4.750 | 4.820 | 4.740 | 4.788 | 196,337 | +0.07(+1.55%) |
Jan 08, 2019 | 4.675 | 4.730 | 4.670 | 4.715 | 121,330 | +0.00(+0.00%) |
Jan 07, 2019 | 4.700 | 4.730 | 4.680 | 4.715 | 256,609 | +0.05(+1.18%) |
Jan 04, 2019 | 4.600 | 4.690 | 4.600 | 4.660 | 149,400 | +0.10(+2.19%) |
Jan 03, 2019 | 4.550 | 4.570 | 4.510 | 4.560 | 234,949 | +0.06(+1.45%) |
Jan 02, 2019 | 4.390 | 4.550 | 4.390 | 4.495 | 591,702 | +0.08(+1.70%) |
Dec 31, 2018 | 4.420 | 4.450 | 4.380 | 4.420 | 360,300 | +0.04(+0.91%) |
Dec 28, 2018 | 4.415 | 4.430 | 4.355 | 4.380 | 788,600 | +0.06(+1.39%) |
Dec 27, 2018 | 4.366 | 4.380 | 4.290 | 4.320 | 274,411 | -0.06(-1.48%) |
Dec 26, 2018 | 4.315 | 4.385 | 4.280 | 4.385 | 270,381 | +0.05(+1.15%) |
Dec 24, 2018 | 4.350 | 4.370 | 4.312 | 4.335 | 220,900 | -0.03(-0.69%) |
Dec 21, 2018 | 4.380 | 4.425 | 4.350 | 4.365 | 731,300 | -0.04(-0.80%) |
Dec 20, 2018 | 4.450 | 4.480 | 4.400 | 4.400 | 447,985 | -0.08(-1.79%) |
Dec 19, 2018 | 4.500 | 4.570 | 4.430 | 4.480 | 992,189 | -0.03(-0.78%) |
Dec 18, 2018 | 4.520 | 4.540 | 4.510 | 4.515 | 877,594 | -0.03(-0.55%) |
Dec 17, 2018 | 4.630 | 4.635 | 4.520 | 4.540 | 598,998 | -0.09(-1.94%) |
Dec 14, 2018 | 4.651 | 4.660 | 4.610 | 4.630 | 407,300 | -0.08(-1.61%) |
Dec 13, 2018 | 4.690 | 4.710 | 4.660 | 4.706 | 312,269 | +0.02(+0.45%) |
Dec 12, 2018 | 4.690 | 4.710 | 4.650 | 4.685 | 1,879,142 | -0.07(-1.37%) |
Dec 11, 2018 | 4.830 | 4.840 | 4.700 | 4.750 | 306,954 | -0.05(-1.14%) |
Dec 10, 2018 | 4.830 | 4.860 | 4.780 | 4.805 | 333,587 | -0.04(-0.93%) |
Dec 07, 2018 | 4.895 | 4.940 | 4.850 | 4.850 | 471,400 | +0.06(+1.25%) |
Dec 06, 2018 | 4.780 | 4.820 | 4.750 | 4.790 | 468,626 | -0.05(-1.03%) |
Dec 04, 2018 | 4.880 | 4.920 | 4.820 | 4.840 | 297,700 | -0.10(-2.02%) |
Dec 03, 2018 | 4.955 | 5.003 | 4.920 | 4.940 | 482,997 | +0.12(+2.60%) |
Nov 30, 2018 | 4.820 | 4.830 | 4.760 | 4.815 | 431,400 | -0.13(-2.73%) |
Nov 29, 2018 | 5.000 | 5.010 | 4.940 | 4.950 | 393,481 | -0.04(-0.80%) |
Nov 28, 2018 | 4.895 | 5.000 | 4.870 | 4.990 | 1,371,984 | +0.40(+8.60%) |
Nov 27, 2018 | 4.572 | 4.630 | 4.570 | 4.595 | 171,999 | +0.08(+1.88%) |
Nov 26, 2018 | 4.450 | 4.510 | 4.440 | 4.510 | 324,589 | -0.10(-2.17%) |
Nov 23, 2018 | 4.585 | 4.610 | 4.570 | 4.610 | 72,400 | -0.04(-0.91%) |
Nov 21, 2018 | 4.652 | 4.652 | 4.652 | 0 | +0.06(+1.25%) | |
Nov 20, 2018 | 4.628 | 4.640 | 4.560 | 4.595 | 165,222 | -0.12(-2.44%) |
Nov 19, 2018 | 4.695 | 4.714 | 4.660 | 4.710 | 462,248 | +0.07(+1.51%) |
Nov 16, 2018 | 4.640 | 4.660 | 4.602 | 4.640 | 115,100 | -0.04(-0.75%) |
Nov 15, 2018 | 4.635 | 4.690 | 4.630 | 4.675 | 230,075 | +0.13(+2.86%) |
Nov 14, 2018 | 4.510 | 4.560 | 4.490 | 4.545 | 295,014 | +0.17(+3.77%) |
Nov 13, 2018 | 4.455 | 4.470 | 4.380 | 4.380 | 390,770 | -0.06(-1.35%) |
Nov 12, 2018 | 4.500 | 4.500 | 4.430 | 4.440 | 514,945 | -0.10(-2.31%) |
Nov 09, 2018 | 4.540 | 4.550 | 4.510 | 4.545 | 479,800 | -0.17(-3.50%) |
Nov 08, 2018 | 4.750 | 4.790 | 4.710 | 4.710 | 335,170 | -0.10(-2.08%) |
Nov 07, 2018 | 4.750 | 4.810 | 4.750 | 4.810 | 216,088 | +0.05(+1.05%) |
Nov 06, 2018 | 4.740 | 4.760 | 4.720 | 4.760 | 177,629 | +0.04(+0.74%) |
Nov 05, 2018 | 4.680 | 4.730 | 4.680 | 4.725 | 289,757 | +0.06(+1.39%) |
Nov 02, 2018 | 4.675 | 4.710 | 4.650 | 4.660 | 387,100 | -0.06(-1.27%) |
Nov 01, 2018 | 4.710 | 4.730 | 4.680 | 4.720 | 245,261 | +0.02(+0.43%) |
Oct 31, 2018 | 4.701 | 4.750 | 4.680 | 4.700 | 326,125 | +0.04(+0.97%) |
Oct 30, 2018 | 4.620 | 4.655 | 4.585 | 4.655 | 518,127 | +0.04(+0.76%) |
Oct 29, 2018 | 4.670 | 4.680 | 4.600 | 4.620 | 370,367 | -0.04(-0.86%) |
Oct 26, 2018 | 4.615 | 4.670 | 4.600 | 4.660 | 363,500 | -0.09(-1.89%) |
Oct 25, 2018 | 4.690 | 4.780 | 4.690 | 4.750 | 283,289 | +0.05(+1.06%) |
Oct 24, 2018 | 4.770 | 4.800 | 4.700 | 4.700 | 241,259 | -0.03(-0.73%) |
Oct 23, 2018 | 4.740 | 4.750 | 4.690 | 4.735 | 588,785 | -0.06(-1.35%) |
Oct 22, 2018 | 4.875 | 4.890 | 4.780 | 4.800 | 495,257 | -0.13(-2.64%) |
Oct 19, 2018 | 4.870 | 4.930 | 4.850 | 4.930 | 542,900 | +0.06(+1.23%) |
Oct 18, 2018 | 4.888 | 4.910 | 4.850 | 4.870 | 282,410 | -0.12(-2.40%) |
Oct 17, 2018 | 5.025 | 5.040 | 4.990 | 4.990 | 161,120 | -0.07(-1.38%) |
Oct 16, 2018 | 4.980 | 5.100 | 4.950 | 5.060 | 226,135 | +0.09(+1.91%) |
Oct 15, 2018 | 5.020 | 5.030 | 4.960 | 4.965 | 1,118,556 | -0.11(-2.07%) |
Oct 12, 2018 | 5.050 | 5.070 | 5.000 | 5.070 | 544,600 | +0.20(+4.11%) |
Oct 11, 2018 | 4.910 | 4.920 | 4.840 | 4.870 | 464,166 | -0.06(-1.14%) |
Oct 10, 2018 | 5.095 | 5.110 | 4.920 | 4.926 | 599,265 | -0.30(-5.81%) |
Oct 09, 2018 | 5.270 | 5.280 | 5.180 | 5.230 | 498,430 | +0.03(+0.48%) |
Oct 08, 2018 | 5.120 | 5.210 | 5.120 | 5.205 | 2,103,873 | +0.05(+1.07%) |
Oct 05, 2018 | 5.130 | 5.155 | 5.120 | 5.150 | 423,400 | +0.14(+2.69%) |
Oct 04, 2018 | 5.100 | 5.110 | 5.000 | 5.015 | 997,716 | -0.15(-2.90%) |
Oct 03, 2018 | 5.140 | 5.190 | 5.125 | 5.165 | 901,875 | +0.18(+3.61%) |
Oct 02, 2018 | 4.980 | 5.000 | 4.970 | 4.985 | 517,617 | +0.02(+0.40%) |
Oct 01, 2018 | 4.960 | 4.970 | 4.920 | 4.965 | 830,367 | -0.00(-0.10%) |
Sep 28, 2018 | 4.940 | 5.000 | 4.940 | 4.970 | 502,600 | +0.05(+1.02%) |
Sep 27, 2018 | 4.910 | 4.930 | 4.890 | 4.920 | 960,416 | +0.10(+2.18%) |
Sep 26, 2018 | 4.840 | 4.880 | 4.800 | 4.815 | 469,088 | -0.05(-1.13%) |
Sep 25, 2018 | 4.815 | 4.890 | 4.815 | 4.870 | 413,828 | +0.06(+1.25%) |
Sep 24, 2018 | 4.810 | 4.840 | 4.800 | 4.810 | 908,638 | +0.06(+1.26%) |
Sep 21, 2018 | 4.720 | 4.770 | 4.710 | 4.750 | 243,100 | +0.07(+1.50%) |
Sep 20, 2018 | 4.740 | 4.750 | 4.660 | 4.680 | 856,805 | +0.02(+0.43%) |
Sep 19, 2018 | 4.740 | 4.740 | 4.660 | 4.660 | 875,146 | -0.01(-0.32%) |
Sep 18, 2018 | 4.650 | 4.680 | 4.650 | 4.675 | 1,215,679 | +0.12(+2.63%) |
Sep 17, 2018 | 4.545 | 4.580 | 4.540 | 4.555 | 560,898 | +0.08(+1.79%) |
Sep 14, 2018 | 4.500 | 4.510 | 4.470 | 4.475 | 295,800 | -0.01(-0.11%) |
Sep 13, 2018 | 4.510 | 4.540 | 4.460 | 4.480 | 351,839 | -0.01(-0.33%) |
Sep 12, 2018 | 4.470 | 4.520 | 4.460 | 4.495 | 442,710 | +0.13(+2.98%) |
Sep 11, 2018 | 4.315 | 4.380 | 4.310 | 4.365 | 510,518 | +0.11(+2.46%) |
Sep 10, 2018 | 4.260 | 4.290 | 4.240 | 4.260 | 214,178 | -0.02(-0.35%) |
Sep 07, 2018 | 4.240 | 4.290 | 4.240 | 4.275 | 596,300 | +0.02(+0.35%) |
Sep 06, 2018 | 4.300 | 4.300 | 4.230 | 4.260 | 466,077 | -0.09(-2.07%) |
Sep 05, 2018 | 4.330 | 4.350 | 4.290 | 4.350 | 329,155 | +0.03(+0.81%) |
Sep 04, 2018 | 4.330 | 4.330 | 4.300 | 4.315 | 863,554 | -0.11(-2.60%) |
Aug 31, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.17(+3.99%) | |
Aug 30, 2018 | 4.320 | 4.320 | 4.250 | 4.260 | 290,131 | -0.09(-2.07%) |
Aug 29, 2018 | 4.330 | 4.355 | 4.290 | 4.350 | 388,320 | +0.07(+1.64%) |
Aug 28, 2018 | 4.310 | 4.330 | 4.260 | 4.280 | 312,035 | +0.01(+0.23%) |
Aug 27, 2018 | 4.250 | 4.300 | 4.250 | 4.270 | 341,756 | +0.01(+0.23%) |
Aug 24, 2018 | 4.200 | 4.260 | 4.200 | 4.260 | 270,200 | +0.13(+3.07%) |
Aug 23, 2018 | 4.230 | 4.230 | 4.130 | 4.133 | 172,999 | -0.07(-1.60%) |
Aug 22, 2018 | 4.230 | 4.250 | 4.170 | 4.200 | 864,817 | -0.05(-1.18%) |
Aug 21, 2018 | 4.220 | 4.290 | 4.220 | 4.250 | 407,322 | +0.05(+1.19%) |
Aug 20, 2018 | 4.200 | 4.220 | 4.170 | 4.200 | 215,617 | -0.02(-0.47%) |
Aug 17, 2018 | 4.170 | 4.230 | 4.140 | 4.220 | 230,500 | +0.03(+0.72%) |
Aug 16, 2018 | 4.176 | 4.240 | 4.170 | 4.190 | 421,561 | +0.03(+0.60%) |
Aug 15, 2018 | 4.170 | 4.190 | 4.130 | 4.165 | 423,109 | -0.09(-2.12%) |
Aug 14, 2018 | 4.210 | 4.260 | 4.190 | 4.255 | 392,896 | +0.05(+1.19%) |
Aug 13, 2018 | 4.210 | 4.240 | 4.170 | 4.205 | 440,447 | -0.08(-1.75%) |
Aug 10, 2018 | 4.275 | 4.310 | 4.250 | 4.280 | 355,300 | -0.04(-0.81%) |
Aug 09, 2018 | 4.350 | 4.360 | 4.310 | 4.315 | 314,024 | -0.03(-0.69%) |
Aug 08, 2018 | 4.400 | 4.420 | 4.330 | 4.345 | 257,192 | -0.08(-1.92%) |
Aug 07, 2018 | 4.430 | 4.460 | 4.410 | 4.430 | 246,949 | +0.05(+1.14%) |
Aug 06, 2018 | 4.380 | 4.410 | 4.370 | 4.380 | 261,486 | -0.08(-1.79%) |
Aug 03, 2018 | 4.430 | 4.470 | 4.430 | 4.460 | 193,900 | +0.04(+1.02%) |
Aug 02, 2018 | 4.440 | 4.440 | 4.380 | 4.415 | 184,325 | -0.09(-2.00%) |
Aug 01, 2018 | 4.490 | 4.510 | 4.480 | 4.505 | 239,340 | -0.04(-0.77%) |
Jul 31, 2018 | 4.490 | 4.550 | 4.480 | 4.540 | 841,352 | +0.08(+1.79%) |
Jul 30, 2018 | 4.430 | 4.470 | 4.420 | 4.460 | 716,027 | +0.09(+2.18%) |
Jul 27, 2018 | 4.370 | 4.392 | 4.350 | 4.365 | 806,400 | +0.00(+0.11%) |
Jul 26, 2018 | 4.370 | 4.390 | 4.360 | 4.360 | 673,759 | -0.05(-1.25%) |
Jul 25, 2018 | 4.364 | 4.420 | 4.360 | 4.415 | 629,833 | +0.05(+1.15%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.350 | 4.365 | 1,157,465 | -0.00(-0.11%) |
Jul 23, 2018 | 4.360 | 4.390 | 4.350 | 4.370 | 316,731 | +0.07(+1.51%) |
Jul 20, 2018 | 4.285 | 4.330 | 4.270 | 4.305 | 865,132 | +0.01(+0.35%) |
Jul 19, 2018 | 4.320 | 4.330 | 4.270 | 4.290 | 587,547 | -0.08(-1.83%) |
Jul 18, 2018 | 4.340 | 4.370 | 4.320 | 4.370 | 666,419 | -0.19(-4.17%) |
Jul 17, 2018 | 4.570 | 4.600 | 4.540 | 4.560 | 274,719 | -0.09(-1.94%) |
Jul 16, 2018 | 4.660 | 4.680 | 4.620 | 4.650 | 245,364 | +0.02(+0.43%) |
Jul 13, 2018 | 4.630 | 4.650 | 4.600 | 4.630 | 322,518 | +0.02(+0.54%) |
Jul 12, 2018 | 4.580 | 4.620 | 4.570 | 4.605 | 171,226 | +0.04(+0.88%) |
Jul 11, 2018 | 4.610 | 4.670 | 4.560 | 4.565 | 731,448 | -0.12(-2.56%) |
Jul 10, 2018 | 4.660 | 4.690 | 4.660 | 4.685 | 311,659 | +0.02(+0.54%) |
Jul 09, 2018 | 4.650 | 4.650 | 4.610 | 4.660 | 300,341 | +0.09(+1.97%) |
Jul 06, 2018 | 4.510 | 4.570 | 4.510 | 4.570 | 393,613 | +0.04(+0.88%) |
Jul 05, 2018 | 4.520 | 4.570 | 4.490 | 4.530 | 425,690 | +0.10(+2.26%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Jul 02, 2018 | 4.490 | 4.520 | 4.470 | 4.510 | 770,563 | +0.10(+2.27%) |
Jun 29, 2018 | 4.401 | 4.420 | 4.390 | 4.410 | 1,062,115 | +0.04(+0.92%) |
Jun 28, 2018 | 4.370 | 4.380 | 4.330 | 4.370 | 1,356,535 | +0.00(+0.00%) |
Jun 27, 2018 | 4.380 | 4.390 | 4.360 | 4.370 | 955,686 | +0.01(+0.23%) |
Jun 26, 2018 | 4.350 | 4.384 | 4.300 | 4.360 | 439,910 | +0.00(+0.00%) |
Jun 25, 2018 | 4.320 | 4.360 | 4.300 | 4.360 | 511,415 | +0.00(+0.00%) |
Jun 22, 2018 | 4.290 | 4.370 | 4.270 | 4.360 | 588,532 | +0.15(+3.56%) |
Jun 21, 2018 | 4.200 | 4.210 | 4.150 | 4.210 | 649,653 | -0.04(-0.94%) |
Jun 20, 2018 | 4.290 | 4.300 | 4.230 | 4.250 | 238,549 | +0.01(+0.24%) |
Jun 19, 2018 | 4.160 | 4.250 | 4.128 | 4.240 | 454,891 | -0.04(-1.05%) |
Jun 18, 2018 | 4.250 | 4.290 | 4.230 | 4.285 | 417,117 | -0.05(-1.15%) |
Jun 15, 2018 | 4.415 | 4.320 | 4.335 | 555,748 | -0.08(-1.81%) | |
Jun 14, 2018 | 4.429 | 4.440 | 4.410 | 4.415 | 433,368 | -0.07(-1.45%) |
Jun 13, 2018 | 4.460 | 4.480 | 4.440 | 4.480 | 609,016 | +0.00(+0.00%) |
Jun 12, 2018 | 4.460 | 4.490 | 4.450 | 4.480 | 316,493 | -0.02(-0.44%) |
Jun 11, 2018 | 4.490 | 4.540 | 4.470 | 4.500 | 583,375 | -0.07(-1.54%) |
Jun 08, 2018 | 4.600 | 4.600 | 4.530 | 4.570 | 203,913 | -0.10(-2.13%) |
Jun 07, 2018 | 4.680 | 4.690 | 4.610 | 4.670 | 193,568 | -0.01(-0.21%) |
Jun 06, 2018 | 4.650 | 4.680 | 4.640 | 4.680 | 206,630 | +0.06(+1.30%) |
Jun 05, 2018 | 4.640 | 4.640 | 4.600 | 4.620 | 725,683 | -0.01(-0.32%) |
Jun 04, 2018 | 4.640 | 4.680 | 4.630 | 4.635 | 374,992 | +0.04(+0.87%) |