Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.960 | 3.100 | 2.909 | 3.000 | 117,400 | +0.05(+1.69%) |
Mar 28, 2019 | 3.010 | 3.010 | 2.850 | 2.950 | 97,286 | -0.04(-1.34%) |
Mar 27, 2019 | 2.980 | 3.010 | 2.820 | 2.990 | 95,923 | +0.03(+1.01%) |
Mar 26, 2019 | 3.010 | 3.050 | 2.910 | 2.960 | 119,613 | -0.08(-2.63%) |
Mar 25, 2019 | 2.980 | 3.051 | 2.940 | 3.040 | 139,529 | +0.09(+3.05%) |
Mar 22, 2019 | 3.040 | 3.050 | 2.900 | 2.950 | 165,200 | -0.10(-3.28%) |
Mar 21, 2019 | 3.050 | 3.110 | 2.990 | 3.050 | 180,865 | +0.02(+0.66%) |
Mar 20, 2019 | 2.900 | 3.080 | 2.870 | 3.030 | 228,605 | -0.02(-0.66%) |
Mar 19, 2019 | 3.090 | 3.100 | 2.920 | 3.050 | 121,911 | -0.04(-1.29%) |
Mar 18, 2019 | 2.980 | 3.160 | 2.910 | 3.090 | 248,311 | +0.24(+8.42%) |
Mar 15, 2019 | 2.800 | 2.905 | 2.720 | 2.850 | 322,600 | -0.15(-5.00%) |
Mar 14, 2019 | 3.010 | 3.240 | 2.890 | 3.000 | 276,156 | +0.04(+1.35%) |
Mar 13, 2019 | 3.000 | 3.030 | 2.860 | 2.960 | 149,110 | -0.02(-0.67%) |
Mar 12, 2019 | 3.000 | 3.030 | 2.900 | 2.980 | 93,455 | +0.00(+0.00%) |
Mar 11, 2019 | 2.920 | 2.980 | 2.720 | 2.980 | 162,292 | +0.13(+4.56%) |
Mar 08, 2019 | 2.940 | 2.950 | 2.800 | 2.850 | 233,300 | -0.11(-3.72%) |
Mar 07, 2019 | 3.010 | 3.064 | 2.920 | 2.960 | 175,917 | -0.06(-1.99%) |
Mar 06, 2019 | 3.070 | 3.090 | 3.000 | 3.020 | 82,507 | -0.07(-2.27%) |
Mar 05, 2019 | 3.180 | 3.230 | 3.050 | 3.090 | 113,599 | -0.10(-3.13%) |
Mar 04, 2019 | 3.230 | 3.239 | 3.080 | 3.190 | 116,779 | +0.00(+0.00%) |
Mar 01, 2019 | 3.180 | 3.250 | 3.000 | 3.190 | 272,200 | +0.08(+2.57%) |
Feb 28, 2019 | 3.030 | 3.179 | 3.030 | 3.110 | 186,653 | +0.06(+1.97%) |
Feb 27, 2019 | 3.100 | 3.100 | 2.880 | 3.050 | 300,947 | -0.05(-1.61%) |
Feb 26, 2019 | 3.320 | 3.470 | 3.100 | 3.100 | 378,776 | -0.28(-8.28%) |
Feb 25, 2019 | 3.700 | 3.745 | 3.320 | 3.380 | 347,996 | -0.26(-7.14%) |
Feb 22, 2019 | 3.660 | 3.725 | 3.460 | 3.640 | 321,400 | -0.05(-1.36%) |
Feb 21, 2019 | 3.900 | 3.980 | 3.250 | 3.690 | 679,452 | -0.16(-4.16%) |
Feb 20, 2019 | 3.580 | 4.000 | 3.450 | 3.850 | 995,441 | +0.40(+11.59%) |
Feb 19, 2019 | 3.450 | 3.450 | 3.250 | 3.450 | 169,337 | +0.15(+4.55%) |
Feb 15, 2019 | 3.300 | 3.480 | 3.290 | 3.300 | 114,400 | +0.00(+0.00%) |
Feb 14, 2019 | 3.560 | 3.630 | 3.250 | 3.300 | 325,819 | -0.21(-5.98%) |
Feb 13, 2019 | 3.300 | 3.600 | 3.250 | 3.510 | 243,036 | +0.23(+7.01%) |
Feb 12, 2019 | 3.290 | 3.290 | 3.180 | 3.280 | 158,680 | +0.05(+1.55%) |
Feb 11, 2019 | 3.220 | 3.280 | 3.050 | 3.230 | 185,014 | +0.03(+0.94%) |
Feb 08, 2019 | 3.080 | 3.290 | 3.060 | 3.200 | 197,700 | +0.10(+3.23%) |
Feb 07, 2019 | 3.020 | 3.100 | 2.900 | 3.100 | 104,128 | +0.04(+1.31%) |
Feb 06, 2019 | 2.910 | 3.070 | 2.910 | 3.060 | 253,929 | +0.15(+5.15%) |
Feb 05, 2019 | 2.830 | 2.940 | 2.800 | 2.910 | 187,207 | +0.11(+3.93%) |
Feb 04, 2019 | 3.040 | 3.040 | 2.600 | 2.800 | 403,261 | -0.10(-3.45%) |
Feb 01, 2019 | 3.050 | 3.060 | 2.780 | 2.900 | 284,600 | -0.18(-5.84%) |
Jan 31, 2019 | 3.100 | 3.140 | 2.750 | 3.080 | 464,614 | -0.04(-1.28%) |
Jan 30, 2019 | 3.500 | 3.550 | 2.850 | 3.120 | 774,756 | -0.36(-10.34%) |
Jan 29, 2019 | 3.200 | 3.570 | 3.110 | 3.480 | 835,002 | +0.29(+9.09%) |
Jan 28, 2019 | 3.240 | 3.300 | 3.030 | 3.190 | 1,154,071 | +0.09(+2.90%) |
Jan 25, 2019 | 2.830 | 3.330 | 2.750 | 3.100 | 2,181,100 | +0.30(+10.71%) |
Jan 24, 2019 | 2.600 | 2.970 | 2.600 | 2.800 | 831,800 | +0.32(+12.90%) |
Jan 23, 2019 | 2.640 | 2.750 | 2.330 | 2.480 | 234,001 | -0.13(-4.98%) |
Jan 22, 2019 | 2.520 | 2.750 | 2.450 | 2.610 | 285,445 | +0.05(+1.95%) |
Jan 18, 2019 | 2.360 | 2.650 | 2.280 | 2.560 | 345,600 | +0.23(+9.87%) |
Jan 17, 2019 | 2.290 | 2.370 | 2.130 | 2.330 | 287,541 | -0.02(-0.85%) |
Jan 16, 2019 | 2.260 | 2.750 | 2.160 | 2.350 | 982,714 | +0.08(+3.52%) |
Jan 15, 2019 | 1.760 | 2.620 | 1.760 | 2.270 | 1,322,943 | +0.60(+35.93%) |
Jan 14, 2019 | 1.680 | 1.690 | 1.630 | 1.670 | 203,963 | +0.01(+0.60%) |
Jan 11, 2019 | 1.720 | 1.780 | 1.630 | 1.660 | 328,700 | -0.08(-4.60%) |
Jan 10, 2019 | 1.660 | 1.780 | 1.610 | 1.740 | 562,590 | +0.08(+4.82%) |
Jan 09, 2019 | 1.570 | 1.745 | 1.550 | 1.660 | 201,981 | +0.09(+5.73%) |
Jan 08, 2019 | 1.570 | 1.570 | 1.500 | 1.570 | 210,565 | +0.03(+1.95%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.500 | 1.540 | 388,906 | -0.05(-3.14%) |
Jan 04, 2019 | 1.490 | 1.600 | 1.480 | 1.590 | 271,200 | +0.15(+10.42%) |
Jan 03, 2019 | 1.530 | 1.580 | 1.380 | 1.440 | 243,310 | -0.08(-5.26%) |
Jan 02, 2019 | 1.310 | 1.530 | 1.250 | 1.520 | 422,831 | +0.19(+14.29%) |
Dec 31, 2018 | 0.9600 | 1.340 | 0.9600 | 1.330 | 897,500 | +0.37(+38.54%) |
Dec 28, 2018 | 0.9500 | 1.000 | 0.9200 | 0.9600 | 889,200 | +0.01(+1.08%) |
Dec 27, 2018 | 0.9723 | 1.030 | 0.9302 | 0.9497 | 770,368 | -0.05(-5.03%) |
Dec 26, 2018 | 1.070 | 1.150 | 0.9600 | 1.000 | 870,072 | -0.07(-6.54%) |
Dec 24, 2018 | 1.180 | 1.240 | 1.050 | 1.070 | 248,200 | -0.11(-9.32%) |
Dec 21, 2018 | 1.280 | 1.400 | 1.180 | 1.180 | 298,500 | -0.07(-5.60%) |
Dec 20, 2018 | 1.360 | 1.382 | 1.150 | 1.250 | 307,664 | -0.11(-8.09%) |
Dec 19, 2018 | 1.450 | 1.539 | 1.340 | 1.360 | 354,118 | -0.08(-5.56%) |
Dec 18, 2018 | 1.480 | 1.580 | 1.360 | 1.440 | 243,606 | +0.01(+0.70%) |
Dec 17, 2018 | 1.460 | 1.480 | 1.400 | 1.430 | 320,484 | -0.01(-0.69%) |
Dec 14, 2018 | 1.350 | 1.590 | 1.350 | 1.440 | 270,400 | +0.04(+2.86%) |
Dec 13, 2018 | 1.560 | 1.600 | 1.380 | 1.400 | 211,019 | -0.14(-9.09%) |
Dec 12, 2018 | 1.590 | 1.630 | 1.510 | 1.540 | 175,449 | -0.01(-0.65%) |
Dec 11, 2018 | 1.600 | 1.690 | 1.520 | 1.550 | 151,854 | -0.03(-1.90%) |
Dec 10, 2018 | 1.600 | 1.670 | 1.480 | 1.580 | 305,204 | -0.02(-1.25%) |
Dec 07, 2018 | 1.640 | 1.670 | 1.550 | 1.600 | 222,900 | -0.04(-2.44%) |
Dec 06, 2018 | 1.660 | 1.711 | 1.610 | 1.640 | 228,496 | -0.04(-2.38%) |
Dec 04, 2018 | 1.680 | 1.750 | 1.640 | 1.680 | 340,400 | -0.03(-1.75%) |
Dec 03, 2018 | 1.810 | 1.820 | 1.660 | 1.710 | 337,099 | -0.09(-5.00%) |
Nov 30, 2018 | 1.900 | 1.930 | 1.800 | 1.800 | 395,400 | -0.12(-6.25%) |
Nov 29, 2018 | 2.000 | 2.020 | 1.840 | 1.920 | 265,592 | -0.07(-3.52%) |
Nov 28, 2018 | 1.910 | 2.040 | 1.860 | 1.990 | 207,411 | +0.08(+4.19%) |
Nov 27, 2018 | 1.860 | 1.950 | 1.850 | 1.910 | 361,089 | +0.02(+1.06%) |
Nov 26, 2018 | 1.900 | 2.020 | 1.870 | 1.890 | 307,838 | +0.09(+5.00%) |
Nov 23, 2018 | 1.850 | 1.855 | 1.760 | 1.800 | 175,300 | -0.06(-3.23%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.10(-5.10%) | |
Nov 20, 2018 | 1.950 | 2.040 | 1.850 | 1.960 | 333,242 | +0.08(+4.26%) |
Nov 19, 2018 | 2.000 | 2.040 | 1.850 | 1.880 | 364,576 | -0.09(-4.57%) |
Nov 16, 2018 | 1.800 | 2.000 | 1.800 | 1.970 | 508,600 | +0.15(+8.24%) |
Nov 15, 2018 | 1.700 | 1.950 | 1.700 | 1.820 | 963,378 | +0.15(+8.98%) |
Nov 14, 2018 | 2.500 | 2.510 | 1.650 | 1.670 | 1,905,590 | -1.22(-42.21%) |
Nov 13, 2018 | 2.910 | 3.090 | 2.870 | 2.890 | 107,606 | -0.03(-1.03%) |
Nov 12, 2018 | 3.260 | 3.454 | 2.875 | 2.920 | 147,341 | -0.31(-9.60%) |
Nov 09, 2018 | 3.480 | 3.480 | 3.200 | 3.230 | 51,700 | -0.27(-7.71%) |
Nov 08, 2018 | 3.360 | 3.660 | 3.360 | 3.500 | 128,434 | +0.10(+2.94%) |
Nov 07, 2018 | 3.610 | 3.620 | 3.350 | 3.400 | 139,927 | -0.17(-4.76%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.500 | 3.570 | 106,519 | -0.06(-1.65%) |
Nov 05, 2018 | 3.560 | 3.790 | 3.500 | 3.630 | 113,504 | +0.07(+1.97%) |
Nov 02, 2018 | 3.440 | 3.580 | 3.410 | 3.560 | 63,000 | +0.13(+3.79%) |
Nov 01, 2018 | 3.650 | 3.650 | 3.380 | 3.430 | 114,923 | -0.21(-5.77%) |
Oct 31, 2018 | 3.320 | 3.640 | 3.260 | 3.640 | 198,186 | +0.33(+9.97%) |
Oct 30, 2018 | 3.020 | 3.320 | 3.000 | 3.310 | 188,530 | +0.31(+10.33%) |
Oct 29, 2018 | 3.070 | 3.290 | 2.930 | 3.000 | 239,742 | -0.04(-1.32%) |
Oct 26, 2018 | 3.150 | 3.150 | 2.980 | 3.040 | 75,300 | -0.18(-5.59%) |
Oct 25, 2018 | 3.050 | 3.260 | 2.950 | 3.220 | 174,327 | +0.18(+5.92%) |
Oct 24, 2018 | 3.100 | 3.190 | 3.000 | 3.040 | 120,302 | -0.06(-1.94%) |
Oct 23, 2018 | 3.000 | 3.200 | 3.000 | 3.100 | 158,099 | +0.05(+1.64%) |
Oct 22, 2018 | 3.330 | 3.389 | 3.030 | 3.050 | 121,521 | -0.29(-8.68%) |
Oct 19, 2018 | 3.250 | 3.450 | 3.220 | 3.340 | 192,400 | +0.09(+2.77%) |
Oct 18, 2018 | 3.240 | 3.300 | 3.070 | 3.250 | 143,507 | +0.00(+0.00%) |
Oct 17, 2018 | 3.250 | 3.280 | 3.160 | 3.250 | 61,016 | -0.01(-0.31%) |
Oct 16, 2018 | 3.110 | 3.280 | 3.080 | 3.260 | 143,407 | +0.19(+6.19%) |
Oct 15, 2018 | 3.120 | 3.200 | 3.000 | 3.070 | 90,271 | -0.05(-1.60%) |
Oct 12, 2018 | 3.060 | 3.270 | 3.020 | 3.120 | 314,200 | +0.10(+3.31%) |
Oct 11, 2018 | 3.080 | 3.204 | 3.020 | 3.020 | 217,727 | -0.15(-4.73%) |
Oct 10, 2018 | 3.300 | 3.316 | 3.000 | 3.170 | 238,004 | -0.17(-5.09%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.180 | 3.340 | 436,313 | +0.08(+2.45%) |
Oct 08, 2018 | 2.880 | 3.290 | 2.850 | 3.260 | 641,630 | +0.25(+8.31%) |
Oct 05, 2018 | 3.530 | 3.550 | 2.450 | 3.010 | 3,414,400 | -0.52(-14.73%) |
Oct 04, 2018 | 3.530 | 3.650 | 3.500 | 3.530 | 96,679 | +0.00(+0.00%) |
Oct 03, 2018 | 3.710 | 3.870 | 3.530 | 3.530 | 115,094 | -0.18(-4.85%) |
Oct 02, 2018 | 3.850 | 3.913 | 3.640 | 3.710 | 229,191 | -0.14(-3.64%) |
Oct 01, 2018 | 4.060 | 4.106 | 3.820 | 3.850 | 116,689 | -0.21(-5.17%) |
Sep 28, 2018 | 4.020 | 4.090 | 3.880 | 4.060 | 106,100 | +0.05(+1.25%) |
Sep 27, 2018 | 4.270 | 4.270 | 3.995 | 4.010 | 124,432 | -0.28(-6.53%) |
Sep 26, 2018 | 3.910 | 4.310 | 3.710 | 4.290 | 276,626 | +0.39(+10.00%) |
Sep 25, 2018 | 4.110 | 4.110 | 3.861 | 3.900 | 324,609 | -0.24(-5.80%) |
Sep 24, 2018 | 4.270 | 4.400 | 3.960 | 4.140 | 296,936 | -0.18(-4.17%) |
Sep 21, 2018 | 4.190 | 4.360 | 3.970 | 4.320 | 856,000 | -0.05(-1.14%) |
Sep 20, 2018 | 4.400 | 4.465 | 4.310 | 4.370 | 143,236 | -0.03(-0.68%) |
Sep 19, 2018 | 4.410 | 4.505 | 4.345 | 4.400 | 68,696 | -0.03(-0.68%) |
Sep 18, 2018 | 4.390 | 4.590 | 4.390 | 4.430 | 120,952 | +0.01(+0.23%) |
Sep 17, 2018 | 4.410 | 4.500 | 4.261 | 4.420 | 211,117 | -0.09(-2.00%) |
Sep 14, 2018 | 4.510 | 4.610 | 4.400 | 4.510 | 172,300 | +0.02(+0.45%) |
Sep 13, 2018 | 4.600 | 4.690 | 4.460 | 4.490 | 163,723 | -0.07(-1.54%) |
Sep 12, 2018 | 4.620 | 4.650 | 4.360 | 4.560 | 234,936 | -0.06(-1.30%) |
Sep 11, 2018 | 4.720 | 4.779 | 4.390 | 4.620 | 201,241 | -0.14(-2.94%) |
Sep 10, 2018 | 4.750 | 4.997 | 4.601 | 4.760 | 105,553 | +0.07(+1.49%) |
Sep 07, 2018 | 4.670 | 4.900 | 4.630 | 4.690 | 148,400 | -0.07(-1.47%) |
Sep 06, 2018 | 4.850 | 4.900 | 4.660 | 4.760 | 141,217 | -0.10(-2.06%) |
Sep 05, 2018 | 5.140 | 5.150 | 4.780 | 4.860 | 303,779 | -0.36(-6.90%) |
Sep 04, 2018 | 5.330 | 5.420 | 5.100 | 5.220 | 133,351 | -0.09(-1.69%) |
Aug 31, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.18(+3.51%) | |
Aug 30, 2018 | 5.310 | 5.363 | 5.050 | 5.130 | 151,155 | -0.14(-2.66%) |
Aug 29, 2018 | 5.120 | 5.530 | 5.079 | 5.270 | 258,858 | +0.15(+2.93%) |
Aug 28, 2018 | 4.800 | 5.200 | 4.770 | 5.120 | 332,646 | +0.42(+8.94%) |
Aug 27, 2018 | 4.860 | 5.100 | 4.600 | 4.700 | 273,008 | -0.07(-1.47%) |
Aug 24, 2018 | 4.710 | 4.800 | 4.510 | 4.770 | 153,600 | +0.10(+2.14%) |
Aug 23, 2018 | 4.570 | 4.710 | 4.530 | 4.670 | 61,206 | +0.08(+1.74%) |
Aug 22, 2018 | 4.560 | 4.680 | 4.450 | 4.590 | 180,063 | +0.04(+0.88%) |
Aug 21, 2018 | 4.840 | 4.900 | 4.550 | 4.550 | 132,261 | -0.31(-6.38%) |
Aug 20, 2018 | 4.720 | 4.880 | 4.440 | 4.860 | 135,063 | +0.15(+3.18%) |
Aug 17, 2018 | 4.500 | 4.890 | 4.360 | 4.710 | 151,800 | +0.21(+4.67%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.280 | 4.500 | 356,135 | +0.20(+4.65%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.210 | 4.300 | 211,899 | -0.12(-2.71%) |
Aug 14, 2018 | 4.510 | 4.540 | 4.210 | 4.420 | 149,405 | -0.08(-1.78%) |
Aug 13, 2018 | 4.620 | 4.690 | 4.205 | 4.500 | 166,955 | -0.15(-3.23%) |
Aug 10, 2018 | 4.600 | 4.730 | 4.080 | 4.650 | 426,000 | +0.00(+0.00%) |
Aug 09, 2018 | 4.350 | 4.690 | 4.350 | 4.650 | 168,557 | +0.21(+4.73%) |
Aug 08, 2018 | 4.660 | 4.750 | 4.340 | 4.440 | 115,140 | -0.21(-4.52%) |
Aug 07, 2018 | 4.770 | 4.870 | 4.560 | 4.650 | 114,947 | -0.09(-1.90%) |
Aug 06, 2018 | 4.600 | 4.820 | 4.460 | 4.740 | 137,469 | +0.15(+3.27%) |
Aug 03, 2018 | 4.530 | 4.810 | 4.410 | 4.590 | 128,700 | +0.05(+1.10%) |
Aug 02, 2018 | 4.420 | 4.910 | 4.350 | 4.540 | 109,801 | +0.09(+2.02%) |
Aug 01, 2018 | 4.260 | 4.530 | 4.250 | 4.450 | 161,968 | +0.18(+4.22%) |
Jul 31, 2018 | 4.140 | 4.420 | 4.140 | 4.270 | 216,614 | +0.04(+0.95%) |
Jul 30, 2018 | 4.500 | 4.500 | 3.951 | 4.230 | 391,875 | -0.30(-6.62%) |
Jul 27, 2018 | 4.670 | 4.810 | 4.500 | 4.530 | 107,300 | -0.17(-3.62%) |
Jul 26, 2018 | 4.640 | 4.750 | 4.570 | 4.700 | 93,996 | +0.02(+0.43%) |
Jul 25, 2018 | 4.650 | 4.850 | 4.630 | 4.680 | 126,276 | +0.00(+0.00%) |
Jul 24, 2018 | 5.100 | 5.140 | 4.640 | 4.680 | 229,956 | -0.33(-6.59%) |
Jul 23, 2018 | 5.140 | 5.150 | 4.830 | 5.010 | 230,310 | -0.04(-0.79%) |
Jul 20, 2018 | 4.950 | 5.120 | 4.810 | 5.050 | 171,337 | +0.13(+2.64%) |
Jul 19, 2018 | 4.640 | 4.979 | 4.631 | 4.920 | 214,016 | +0.23(+4.90%) |
Jul 18, 2018 | 4.790 | 4.820 | 4.621 | 4.690 | 158,123 | -0.08(-1.68%) |
Jul 17, 2018 | 4.860 | 5.000 | 4.770 | 4.770 | 137,377 | -0.15(-3.05%) |
Jul 16, 2018 | 5.050 | 5.050 | 4.880 | 4.920 | 138,856 | -0.16(-3.15%) |
Jul 13, 2018 | 5.000 | 5.120 | 4.860 | 5.080 | 258,701 | +0.07(+1.40%) |
Jul 12, 2018 | 4.950 | 5.030 | 4.810 | 5.010 | 355,032 | +0.08(+1.62%) |
Jul 11, 2018 | 5.180 | 5.213 | 4.890 | 4.930 | 329,376 | -0.25(-4.83%) |
Jul 10, 2018 | 5.350 | 5.370 | 5.146 | 5.180 | 199,187 | -0.13(-2.45%) |
Jul 09, 2018 | 5.330 | 5.540 | 5.310 | 5.310 | 184,858 | +0.00(+0.00%) |
Jul 06, 2018 | 5.520 | 5.520 | 5.195 | 5.310 | 233,859 | -0.22(-3.98%) |
Jul 05, 2018 | 5.590 | 5.641 | 5.140 | 5.530 | 261,049 | -0.05(-0.90%) |
Jul 03, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.07(+1.27%) | |
Jul 02, 2018 | 5.570 | 5.590 | 5.330 | 5.510 | 217,344 | -0.13(-2.30%) |
Jun 29, 2018 | 5.720 | 5.550 | 5.640 | 124,963 | +0.04(+0.71%) | |
Jun 28, 2018 | 5.820 | 5.820 | 5.390 | 5.600 | 354,408 | -0.24(-4.11%) |
Jun 27, 2018 | 5.960 | 5.960 | 5.800 | 5.840 | 219,114 | -0.13(-2.18%) |
Jun 26, 2018 | 5.900 | 6.039 | 5.720 | 5.970 | 228,211 | +0.08(+1.36%) |
Jun 25, 2018 | 6.090 | 6.150 | 5.720 | 5.890 | 395,531 | -0.25(-4.07%) |
Jun 22, 2018 | 6.150 | 6.320 | 5.838 | 6.140 | 518,005 | +0.15(+2.50%) |
Jun 21, 2018 | 5.910 | 6.040 | 5.780 | 5.990 | 255,799 | +0.12(+2.04%) |
Jun 20, 2018 | 5.730 | 6.020 | 5.670 | 5.870 | 399,158 | +0.16(+2.80%) |
Jun 19, 2018 | 5.660 | 5.730 | 5.440 | 5.710 | 239,607 | +0.01(+0.18%) |
Jun 18, 2018 | 5.600 | 5.860 | 5.570 | 5.700 | 312,766 | +0.14(+2.52%) |
Jun 15, 2018 | 5.650 | 5.450 | 5.560 | 234,654 | -0.09(-1.59%) | |
Jun 14, 2018 | 5.610 | 5.680 | 5.400 | 5.650 | 334,040 | +0.17(+3.10%) |
Jun 13, 2018 | 5.370 | 5.600 | 5.280 | 5.480 | 349,443 | +0.12(+2.24%) |
Jun 12, 2018 | 5.220 | 5.390 | 5.190 | 5.360 | 257,394 | +0.11(+2.10%) |
Jun 11, 2018 | 5.310 | 5.425 | 5.170 | 5.250 | 347,588 | -0.06(-1.13%) |
Jun 08, 2018 | 4.890 | 5.443 | 4.890 | 5.310 | 490,635 | +0.28(+5.57%) |
Jun 07, 2018 | 5.140 | 5.150 | 4.885 | 5.030 | 313,546 | -0.11(-2.14%) |
Jun 06, 2018 | 4.700 | 5.220 | 4.660 | 5.140 | 284,261 | +0.47(+10.06%) |
Jun 05, 2018 | 4.750 | 4.980 | 4.640 | 4.670 | 208,144 | -0.08(-1.68%) |
Jun 04, 2018 | 4.570 | 4.870 | 4.510 | 4.750 | 268,340 | +0.21(+4.63%) |
Jun 01, 2018 | 4.440 | 4.620 | 4.420 | 4.540 | 208,889 | +0.14(+3.18%) |
May 31, 2018 | 4.600 | 4.630 | 4.390 | 4.400 | 235,825 | -0.20(-4.35%) |
May 30, 2018 | 4.590 | 4.720 | 4.480 | 4.600 | 268,880 | +0.05(+1.10%) |
May 29, 2018 | 4.610 | 4.640 | 4.415 | 4.550 | 232,364 | -0.06(-1.30%) |
May 25, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
May 24, 2018 | 4.630 | 4.640 | 4.370 | 4.550 | 411,112 | -0.09(-1.94%) |
May 23, 2018 | 4.550 | 4.730 | 4.480 | 4.640 | 284,893 | +0.03(+0.65%) |
May 22, 2018 | 4.550 | 4.630 | 4.380 | 4.610 | 386,637 | +0.12(+2.67%) |
May 21, 2018 | 3.930 | 4.630 | 3.930 | 4.490 | 681,472 | +0.55(+13.96%) |
May 18, 2018 | 4.080 | 4.130 | 3.920 | 3.940 | 257,443 | -0.15(-3.67%) |
May 17, 2018 | 4.020 | 4.140 | 4.010 | 4.090 | 116,960 | +0.06(+1.49%) |
May 16, 2018 | 4.100 | 4.170 | 4.000 | 4.030 | 226,238 | -0.05(-1.23%) |
May 15, 2018 | 4.190 | 4.190 | 4.010 | 4.080 | 260,557 | -0.12(-2.86%) |
May 14, 2018 | 4.370 | 4.489 | 4.120 | 4.200 | 295,434 | -0.12(-2.78%) |
May 11, 2018 | 4.380 | 4.380 | 4.200 | 4.320 | 442,079 | -0.03(-0.69%) |
May 10, 2018 | 4.590 | 4.740 | 4.260 | 4.350 | 820,165 | +0.15(+3.57%) |
May 09, 2018 | 4.210 | 4.250 | 4.070 | 4.200 | 327,088 | +0.04(+0.96%) |
May 08, 2018 | 4.340 | 4.340 | 4.120 | 4.160 | 238,523 | -0.18(-4.15%) |
May 07, 2018 | 4.280 | 4.450 | 4.250 | 4.340 | 227,191 | +0.09(+2.12%) |
May 04, 2018 | 4.200 | 4.330 | 4.180 | 4.250 | 194,935 | +0.01(+0.24%) |
May 03, 2018 | 4.430 | 4.461 | 4.120 | 4.240 | 293,034 | -0.18(-4.07%) |
May 02, 2018 | 4.330 | 4.480 | 4.278 | 4.420 | 411,822 | +0.11(+2.55%) |
May 01, 2018 | 4.140 | 4.330 | 4.000 | 4.310 | 359,617 | +0.19(+4.61%) |
Apr 30, 2018 | 4.440 | 4.510 | 4.110 | 4.120 | 718,183 | -0.27(-6.15%) |
Apr 27, 2018 | 4.300 | 4.423 | 4.130 | 4.390 | 711,420 | +0.15(+3.54%) |
Apr 26, 2018 | 4.140 | 4.310 | 4.100 | 4.240 | 1,216,804 | +0.10(+2.42%) |
Apr 25, 2018 | 3.700 | 4.320 | 3.700 | 4.140 | 3,021,800 | +0.46(+12.50%) |
Apr 24, 2018 | 3.820 | 3.910 | 3.660 | 3.680 | 182,555 | -0.14(-3.66%) |
Apr 23, 2018 | 3.870 | 3.870 | 3.650 | 3.820 | 227,053 | -0.04(-1.04%) |
Apr 20, 2018 | 3.650 | 3.890 | 3.640 | 3.860 | 190,783 | +0.19(+5.18%) |
Apr 19, 2018 | 3.880 | 3.880 | 3.620 | 3.670 | 182,690 | -0.22(-5.66%) |
Apr 18, 2018 | 3.900 | 3.930 | 3.720 | 3.890 | 217,115 | +0.02(+0.52%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.610 | 3.870 | 466,545 | +0.13(+3.48%) |
Apr 16, 2018 | 3.800 | 3.800 | 3.570 | 3.740 | 275,570 | -0.05(-1.32%) |
Apr 13, 2018 | 3.890 | 3.901 | 3.660 | 3.790 | 390,611 | -0.10(-2.57%) |
Apr 12, 2018 | 4.090 | 4.260 | 3.796 | 3.890 | 1,618,900 | +0.23(+6.28%) |
Apr 11, 2018 | 3.590 | 3.740 | 3.570 | 3.660 | 159,448 | +0.03(+0.83%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.570 | 3.630 | 400,553 | -0.17(-4.47%) |
Apr 09, 2018 | 3.970 | 3.970 | 3.770 | 3.800 | 531,277 | -0.11(-2.81%) |
Apr 06, 2018 | 4.030 | 4.079 | 3.840 | 3.910 | 1,167,770 | -0.18(-4.40%) |
Apr 05, 2018 | 3.770 | 4.140 | 3.770 | 4.090 | 1,161,550 | +0.37(+9.95%) |
Apr 04, 2018 | 3.470 | 3.830 | 3.440 | 3.720 | 1,596,670 | +0.29(+8.45%) |
Apr 03, 2018 | 3.520 | 3.550 | 3.390 | 3.430 | 255,998 | -0.08(-2.28%) |