Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.223 | 6.473 | 6.190 | 6.420 | 176,700 | +0.10(+1.64%) |
May 30, 2019 | 6.377 | 6.513 | 6.203 | 6.317 | 192,579 | -0.02(-0.32%) |
May 29, 2019 | 6.207 | 6.473 | 6.197 | 6.337 | 168,033 | +0.12(+1.88%) |
May 28, 2019 | 6.097 | 6.360 | 6.040 | 6.220 | 204,567 | +0.19(+3.15%) |
May 24, 2019 | 5.883 | 6.130 | 5.840 | 6.030 | 104,400 | +0.15(+2.55%) |
May 23, 2019 | 5.760 | 5.930 | 5.517 | 5.880 | 390,768 | +0.05(+0.92%) |
May 22, 2019 | 5.990 | 6.050 | 5.527 | 5.827 | 328,569 | -0.25(-4.17%) |
May 21, 2019 | 5.993 | 6.153 | 5.927 | 6.080 | 256,566 | +0.17(+2.88%) |
May 20, 2019 | 6.317 | 6.317 | 5.887 | 5.910 | 378,024 | -0.50(-7.85%) |
May 17, 2019 | 6.220 | 6.550 | 6.220 | 6.413 | 275,100 | +0.10(+1.58%) |
May 16, 2019 | 7.167 | 7.250 | 6.243 | 6.313 | 611,043 | -0.80(-11.29%) |
May 15, 2019 | 6.537 | 7.293 | 6.467 | 7.117 | 626,919 | +0.50(+7.61%) |
May 14, 2019 | 6.307 | 6.667 | 6.250 | 6.613 | 499,146 | +0.37(+5.98%) |
May 13, 2019 | 6.323 | 6.360 | 6.057 | 6.240 | 398,097 | -0.10(-1.58%) |
May 10, 2019 | 6.160 | 6.400 | 6.160 | 6.340 | 232,500 | +0.17(+2.76%) |
May 09, 2019 | 6.267 | 6.296 | 5.730 | 6.170 | 350,736 | +0.03(+0.49%) |
May 08, 2019 | 6.400 | 6.500 | 6.000 | 6.140 | 478,164 | -0.11(-1.76%) |
May 07, 2019 | 6.090 | 6.427 | 6.087 | 6.250 | 336,438 | +0.14(+2.35%) |
May 06, 2019 | 6.040 | 6.167 | 5.650 | 6.107 | 464,817 | +0.01(+0.11%) |
May 03, 2019 | 5.983 | 6.167 | 5.937 | 6.100 | 177,000 | +0.12(+1.95%) |
May 02, 2019 | 5.743 | 6.087 | 5.683 | 5.983 | 262,362 | +0.19(+3.22%) |
May 01, 2019 | 5.763 | 5.847 | 5.702 | 5.797 | 126,054 | +0.05(+0.93%) |
Apr 30, 2019 | 5.800 | 5.880 | 5.673 | 5.743 | 219,606 | +0.01(+0.17%) |
Apr 29, 2019 | 5.420 | 5.767 | 5.270 | 5.733 | 268,020 | +0.31(+5.72%) |
Apr 26, 2019 | 5.357 | 5.463 | 5.330 | 5.423 | 155,400 | +0.09(+1.75%) |
Apr 25, 2019 | 5.580 | 5.607 | 5.267 | 5.330 | 318,906 | -0.25(-4.54%) |
Apr 24, 2019 | 5.620 | 5.815 | 5.533 | 5.583 | 165,954 | -0.02(-0.36%) |
Apr 23, 2019 | 5.440 | 5.793 | 5.403 | 5.603 | 380,478 | +0.15(+2.75%) |
Apr 22, 2019 | 6.193 | 6.467 | 5.203 | 5.453 | 1,060,920 | -0.67(-10.99%) |
Apr 18, 2019 | 5.897 | 6.160 | 5.683 | 6.127 | 645,600 | +0.29(+4.97%) |
Apr 17, 2019 | 5.553 | 5.947 | 5.468 | 5.837 | 981,540 | +0.37(+6.77%) |
Apr 16, 2019 | 5.193 | 5.553 | 5.167 | 5.467 | 662,058 | +0.32(+6.22%) |
Apr 15, 2019 | 5.203 | 5.203 | 5.067 | 5.147 | 74,472 | -0.04(-0.77%) |
Apr 12, 2019 | 5.207 | 5.370 | 5.066 | 5.187 | 281,100 | +0.06(+1.10%) |
Apr 11, 2019 | 5.117 | 5.143 | 5.100 | 5.130 | 54,336 | +0.01(+0.26%) |
Apr 10, 2019 | 5.110 | 5.203 | 4.973 | 5.117 | 245,343 | +0.07(+1.32%) |
Apr 09, 2019 | 5.177 | 5.240 | 5.027 | 5.050 | 115,641 | -0.13(-2.51%) |
Apr 08, 2019 | 5.263 | 5.263 | 5.123 | 5.180 | 99,048 | -0.09(-1.65%) |
Apr 05, 2019 | 5.313 | 5.333 | 5.210 | 5.267 | 158,700 | -0.01(-0.25%) |
Apr 04, 2019 | 5.280 | 5.333 | 5.093 | 5.280 | 218,829 | +0.05(+0.96%) |
Apr 03, 2019 | 5.163 | 5.317 | 5.130 | 5.230 | 246,537 | +0.14(+2.68%) |
Apr 02, 2019 | 5.157 | 5.213 | 5.064 | 5.093 | 147,627 | -0.06(-1.16%) |
Apr 01, 2019 | 5.153 | 5.243 | 5.007 | 5.153 | 291,276 | +0.01(+0.19%) |
Mar 29, 2019 | 5.127 | 5.193 | 4.917 | 5.143 | 208,500 | +0.09(+1.85%) |
Mar 28, 2019 | 5.027 | 5.090 | 4.867 | 5.050 | 167,802 | +0.02(+0.46%) |
Mar 27, 2019 | 5.250 | 5.290 | 4.953 | 5.027 | 226,698 | -0.24(-4.56%) |
Mar 26, 2019 | 5.013 | 5.333 | 5.013 | 5.267 | 483,258 | +0.21(+4.22%) |
Mar 25, 2019 | 4.977 | 5.167 | 4.823 | 5.053 | 330,267 | +0.23(+4.70%) |
Mar 22, 2019 | 5.420 | 5.440 | 4.760 | 4.827 | 477,300 | -0.65(-11.92%) |
Mar 21, 2019 | 5.303 | 5.560 | 5.300 | 5.480 | 326,676 | +0.17(+3.20%) |
Mar 20, 2019 | 5.227 | 5.463 | 4.834 | 5.310 | 922,905 | -0.01(-0.13%) |
Mar 19, 2019 | 4.960 | 5.833 | 4.940 | 5.317 | 2,157,153 | +0.36(+7.26%) |
Mar 18, 2019 | 4.543 | 4.967 | 4.507 | 4.957 | 1,216,914 | +0.41(+8.94%) |
Mar 15, 2019 | 4.613 | 4.627 | 4.413 | 4.550 | 453,900 | -0.05(-1.09%) |
Mar 14, 2019 | 4.257 | 4.667 | 4.250 | 4.600 | 1,022,832 | +0.38(+9.00%) |
Mar 13, 2019 | 3.960 | 4.297 | 3.957 | 4.220 | 301,746 | +0.26(+6.48%) |
Mar 12, 2019 | 3.993 | 3.993 | 3.895 | 3.963 | 152,604 | +0.01(+0.25%) |
Mar 11, 2019 | 3.920 | 4.000 | 3.847 | 3.953 | 155,277 | +0.07(+1.80%) |
Mar 08, 2019 | 3.637 | 3.997 | 3.637 | 3.883 | 152,700 | +0.19(+5.05%) |
Mar 07, 2019 | 4.317 | 4.317 | 3.550 | 3.697 | 597,378 | -0.53(-12.54%) |
Mar 06, 2019 | 4.450 | 4.450 | 4.163 | 4.227 | 373,455 | -0.22(-5.02%) |
Mar 05, 2019 | 4.140 | 4.453 | 4.140 | 4.450 | 462,552 | +0.31(+7.40%) |
Mar 04, 2019 | 3.867 | 4.160 | 3.867 | 4.143 | 311,226 | +0.28(+7.15%) |
Mar 01, 2019 | 3.833 | 3.880 | 3.810 | 3.867 | 40,200 | +0.08(+2.20%) |
Feb 28, 2019 | 3.797 | 3.833 | 3.754 | 3.783 | 62,322 | -0.01(-0.26%) |
Feb 27, 2019 | 3.827 | 3.837 | 3.713 | 3.793 | 34,311 | -0.02(-0.61%) |
Feb 26, 2019 | 3.847 | 3.907 | 3.810 | 3.817 | 27,855 | -0.10(-2.55%) |
Feb 25, 2019 | 3.867 | 3.983 | 3.867 | 3.917 | 202,416 | +0.05(+1.38%) |
Feb 22, 2019 | 3.733 | 3.887 | 3.713 | 3.863 | 381,300 | +0.15(+4.04%) |
Feb 21, 2019 | 3.797 | 3.797 | 3.583 | 3.713 | 174,336 | -0.12(-3.13%) |
Feb 20, 2019 | 3.330 | 3.908 | 3.330 | 3.833 | 575,757 | +0.51(+15.35%) |
Feb 19, 2019 | 3.167 | 3.325 | 3.150 | 3.323 | 237,111 | +0.16(+4.95%) |
Feb 15, 2019 | 3.133 | 3.187 | 3.103 | 3.167 | 100,800 | +0.02(+0.74%) |
Feb 14, 2019 | 3.117 | 3.233 | 3.067 | 3.143 | 215,361 | +0.03(+0.96%) |
Feb 13, 2019 | 3.117 | 3.237 | 3.053 | 3.113 | 120,483 | -0.05(-1.48%) |
Feb 12, 2019 | 3.117 | 3.163 | 3.007 | 3.160 | 135,366 | +0.05(+1.72%) |
Feb 11, 2019 | 3.113 | 3.163 | 3.103 | 3.107 | 93,879 | +0.00(+0.11%) |
Feb 08, 2019 | 3.093 | 3.127 | 3.093 | 3.103 | 70,800 | +0.02(+0.54%) |
Feb 07, 2019 | 3.117 | 3.150 | 3.073 | 3.087 | 68,964 | -0.04(-1.38%) |
Feb 06, 2019 | 3.110 | 3.142 | 3.103 | 3.130 | 34,401 | -0.01(-0.32%) |
Feb 05, 2019 | 3.107 | 3.163 | 3.083 | 3.140 | 53,739 | +0.03(+1.07%) |
Feb 04, 2019 | 3.113 | 3.140 | 3.073 | 3.107 | 65,598 | +0.01(+0.32%) |
Feb 01, 2019 | 3.103 | 3.163 | 3.070 | 3.097 | 84,000 | -0.01(-0.21%) |
Jan 31, 2019 | 3.120 | 3.187 | 3.093 | 3.103 | 136,854 | -0.06(-1.90%) |
Jan 30, 2019 | 3.190 | 3.192 | 3.110 | 3.163 | 56,748 | -0.04(-1.25%) |
Jan 29, 2019 | 3.267 | 3.267 | 3.167 | 3.203 | 27,384 | -0.04(-1.13%) |
Jan 28, 2019 | 3.257 | 3.347 | 3.200 | 3.240 | 53,715 | -0.10(-2.99%) |
Jan 25, 2019 | 3.290 | 3.373 | 3.267 | 3.340 | 71,400 | +0.09(+2.77%) |
Jan 24, 2019 | 3.087 | 3.250 | 3.087 | 3.250 | 79,587 | +0.16(+5.18%) |
Jan 23, 2019 | 3.167 | 3.233 | 3.073 | 3.090 | 86,421 | -0.03(-0.86%) |
Jan 22, 2019 | 3.257 | 3.297 | 3.113 | 3.117 | 99,438 | -0.14(-4.30%) |
Jan 18, 2019 | 3.430 | 3.447 | 3.193 | 3.257 | 86,100 | -0.17(-4.96%) |
Jan 17, 2019 | 3.417 | 3.463 | 3.340 | 3.427 | 39,093 | -0.06(-1.63%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.416 | 3.483 | 31,974 | +0.01(+0.19%) |
Jan 15, 2019 | 3.460 | 3.477 | 3.407 | 3.477 | 13,413 | +0.06(+1.66%) |
Jan 14, 2019 | 3.450 | 3.487 | 3.393 | 3.420 | 33,069 | -0.08(-2.38%) |
Jan 11, 2019 | 3.483 | 3.503 | 3.433 | 3.503 | 28,200 | +0.00(+0.10%) |
Jan 10, 2019 | 3.517 | 3.533 | 3.453 | 3.500 | 21,810 | -0.03(-0.76%) |
Jan 09, 2019 | 3.573 | 3.580 | 3.467 | 3.527 | 51,693 | -0.05(-1.40%) |
Jan 08, 2019 | 3.600 | 3.600 | 3.477 | 3.577 | 37,143 | -0.01(-0.19%) |
Jan 07, 2019 | 3.506 | 3.620 | 3.330 | 3.583 | 83,490 | +0.02(+0.47%) |
Jan 04, 2019 | 3.457 | 3.600 | 3.453 | 3.567 | 67,800 | +0.11(+3.18%) |
Jan 03, 2019 | 3.600 | 3.600 | 3.437 | 3.457 | 63,816 | -0.17(-4.60%) |
Jan 02, 2019 | 3.590 | 3.663 | 3.540 | 3.623 | 78,837 | -0.00(-0.09%) |
Dec 31, 2018 | 3.517 | 3.660 | 3.423 | 3.627 | 59,100 | +0.14(+3.92%) |
Dec 28, 2018 | 3.500 | 3.500 | 3.403 | 3.490 | 84,300 | +0.00(+0.10%) |
Dec 27, 2018 | 3.453 | 3.500 | 3.367 | 3.487 | 98,352 | +0.01(+0.38%) |
Dec 26, 2018 | 3.440 | 3.500 | 3.347 | 3.473 | 82,623 | +0.12(+3.58%) |
Dec 24, 2018 | 3.367 | 3.497 | 3.353 | 3.353 | 44,400 | -0.07(-1.95%) |
Dec 21, 2018 | 3.417 | 3.433 | 3.370 | 3.420 | 140,100 | +0.00(+0.00%) |
Dec 20, 2018 | 3.443 | 3.500 | 3.347 | 3.420 | 84,213 | +0.04(+1.08%) |
Dec 19, 2018 | 3.463 | 3.517 | 3.370 | 3.383 | 52,416 | -0.02(-0.69%) |
Dec 18, 2018 | 3.437 | 3.517 | 3.407 | 3.407 | 36,651 | -0.02(-0.49%) |
Dec 17, 2018 | 3.463 | 3.573 | 3.353 | 3.423 | 87,933 | -0.05(-1.34%) |
Dec 14, 2018 | 3.620 | 3.620 | 3.470 | 3.470 | 10,800 | -0.07(-1.98%) |
Dec 13, 2018 | 3.650 | 3.650 | 3.460 | 3.540 | 23,412 | -0.05(-1.48%) |
Dec 12, 2018 | 3.653 | 3.653 | 3.567 | 3.593 | 37,287 | +0.05(+1.32%) |
Dec 11, 2018 | 3.457 | 3.580 | 3.457 | 3.547 | 3,879 | +0.09(+2.50%) |
Dec 10, 2018 | 3.507 | 3.553 | 3.430 | 3.460 | 36,309 | -0.03(-0.86%) |
Dec 07, 2018 | 3.557 | 3.663 | 3.377 | 3.490 | 76,500 | -0.10(-2.88%) |
Dec 06, 2018 | 3.490 | 3.593 | 3.367 | 3.593 | 47,376 | +0.10(+2.96%) |
Dec 04, 2018 | 3.677 | 3.700 | 3.440 | 3.490 | 87,600 | -0.19(-5.12%) |
Dec 03, 2018 | 3.803 | 3.817 | 3.637 | 3.678 | 35,832 | -0.04(-1.03%) |
Nov 30, 2018 | 3.670 | 3.767 | 3.630 | 3.717 | 63,000 | +0.05(+1.36%) |
Nov 29, 2018 | 3.673 | 3.703 | 3.600 | 3.667 | 40,425 | -0.01(-0.27%) |
Nov 28, 2018 | 3.590 | 3.753 | 3.517 | 3.677 | 118,059 | +0.09(+2.51%) |
Nov 27, 2018 | 3.690 | 3.690 | 3.473 | 3.587 | 67,023 | -0.12(-3.24%) |
Nov 26, 2018 | 3.677 | 3.750 | 3.627 | 3.707 | 38,913 | +0.09(+2.49%) |
Nov 23, 2018 | 3.557 | 3.690 | 3.530 | 3.617 | 27,900 | -0.05(-1.27%) |
Nov 21, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.18(+5.27%) | |
Nov 20, 2018 | 3.607 | 3.630 | 3.233 | 3.480 | 78,744 | -0.17(-4.57%) |
Nov 19, 2018 | 3.767 | 3.767 | 3.610 | 3.647 | 47,250 | -0.10(-2.58%) |
Nov 16, 2018 | 3.810 | 3.817 | 3.623 | 3.743 | 92,700 | -0.10(-2.52%) |
Nov 15, 2018 | 3.733 | 3.907 | 3.553 | 3.840 | 52,245 | +0.06(+1.50%) |
Nov 14, 2018 | 3.910 | 3.910 | 3.733 | 3.783 | 61,047 | -0.04(-0.96%) |
Nov 13, 2018 | 3.780 | 3.867 | 3.730 | 3.820 | 85,434 | +0.05(+1.42%) |
Nov 12, 2018 | 3.933 | 3.933 | 3.760 | 3.767 | 91,686 | -0.14(-3.67%) |
Nov 09, 2018 | 3.933 | 3.933 | 3.817 | 3.910 | 98,100 | -0.09(-2.25%) |
Nov 08, 2018 | 3.433 | 4.000 | 3.433 | 4.000 | 460,080 | +0.57(+16.50%) |
Nov 07, 2018 | 3.337 | 3.433 | 3.317 | 3.433 | 107,982 | +0.10(+3.00%) |
Nov 06, 2018 | 3.333 | 3.373 | 3.313 | 3.333 | 26,202 | +0.00(+0.10%) |
Nov 05, 2018 | 3.343 | 3.367 | 3.267 | 3.330 | 37,932 | -0.01(-0.30%) |
Nov 02, 2018 | 3.333 | 3.393 | 3.300 | 3.340 | 78,600 | +0.01(+0.20%) |
Nov 01, 2018 | 3.197 | 3.333 | 3.183 | 3.333 | 23,574 | +0.15(+4.71%) |
Oct 31, 2018 | 3.197 | 3.247 | 3.167 | 3.183 | 52,128 | +0.03(+0.84%) |
Oct 30, 2018 | 3.103 | 3.190 | 3.097 | 3.157 | 64,467 | +0.00(+0.00%) |
Oct 29, 2018 | 3.180 | 3.320 | 3.107 | 3.157 | 58,527 | +0.01(+0.21%) |
Oct 26, 2018 | 3.167 | 3.210 | 3.097 | 3.150 | 75,300 | -0.07(-2.07%) |
Oct 25, 2018 | 3.227 | 3.280 | 3.170 | 3.217 | 92,172 | +0.01(+0.42%) |
Oct 24, 2018 | 3.277 | 3.287 | 3.203 | 3.203 | 61,536 | -0.07(-2.14%) |
Oct 23, 2018 | 3.277 | 3.347 | 3.217 | 3.273 | 161,448 | -0.08(-2.48%) |
Oct 22, 2018 | 3.330 | 3.380 | 3.330 | 3.357 | 44,991 | -0.06(-1.66%) |
Oct 19, 2018 | 3.353 | 3.483 | 3.353 | 3.413 | 62,400 | +0.06(+1.69%) |
Oct 18, 2018 | 3.557 | 3.557 | 3.313 | 3.357 | 154,434 | -0.07(-2.04%) |
Oct 17, 2018 | 3.453 | 3.475 | 3.367 | 3.427 | 18,945 | -0.02(-0.68%) |
Oct 16, 2018 | 3.540 | 3.617 | 3.427 | 3.450 | 77,295 | -0.11(-3.18%) |
Oct 15, 2018 | 3.463 | 3.567 | 3.457 | 3.563 | 65,985 | +0.14(+4.09%) |
Oct 12, 2018 | 3.417 | 3.463 | 3.377 | 3.423 | 81,000 | +0.10(+3.11%) |
Oct 11, 2018 | 3.400 | 3.500 | 3.287 | 3.320 | 233,715 | -0.12(-3.39%) |
Oct 10, 2018 | 3.697 | 3.697 | 3.417 | 3.437 | 92,628 | -0.26(-7.12%) |
Oct 09, 2018 | 3.560 | 3.733 | 3.560 | 3.700 | 60,582 | +0.13(+3.64%) |
Oct 08, 2018 | 3.430 | 3.627 | 3.430 | 3.570 | 53,637 | +0.12(+3.48%) |
Oct 05, 2018 | 3.640 | 3.640 | 3.410 | 3.450 | 261,600 | -0.19(-5.31%) |
Oct 04, 2018 | 3.697 | 3.733 | 3.617 | 3.643 | 43,764 | -0.08(-2.15%) |
Oct 03, 2018 | 3.667 | 3.733 | 3.667 | 3.723 | 62,706 | +0.05(+1.27%) |
Oct 02, 2018 | 3.767 | 3.863 | 3.670 | 3.677 | 46,173 | -0.10(-2.56%) |
Oct 01, 2018 | 3.730 | 3.850 | 3.700 | 3.773 | 66,759 | +0.08(+2.26%) |
Sep 28, 2018 | 3.703 | 3.725 | 3.612 | 3.690 | 93,300 | +0.07(+2.03%) |
Sep 27, 2018 | 3.683 | 3.747 | 3.590 | 3.617 | 110,979 | -0.08(-2.16%) |
Sep 26, 2018 | 3.773 | 3.800 | 3.690 | 3.697 | 81,417 | -0.07(-1.77%) |
Sep 25, 2018 | 3.897 | 3.993 | 3.734 | 3.763 | 92,859 | -0.12(-3.01%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.853 | 3.880 | 33,618 | -0.09(-2.27%) |
Sep 21, 2018 | 4.083 | 4.117 | 3.960 | 3.970 | 101,100 | -0.12(-2.85%) |
Sep 20, 2018 | 4.000 | 4.140 | 4.000 | 4.087 | 43,209 | +0.18(+4.70%) |
Sep 19, 2018 | 3.950 | 3.973 | 3.827 | 3.903 | 77,385 | -0.06(-1.51%) |
Sep 18, 2018 | 4.003 | 4.120 | 3.953 | 3.963 | 81,324 | -0.04(-1.08%) |
Sep 17, 2018 | 3.893 | 4.080 | 3.893 | 4.007 | 59,979 | +0.11(+2.82%) |
Sep 14, 2018 | 4.023 | 4.130 | 3.803 | 3.897 | 96,900 | -0.15(-3.67%) |
Sep 13, 2018 | 3.847 | 4.147 | 3.847 | 4.045 | 74,820 | +0.26(+6.92%) |
Sep 12, 2018 | 4.133 | 4.167 | 3.683 | 3.783 | 315,873 | -0.39(-9.27%) |
Sep 11, 2018 | 4.233 | 4.237 | 4.093 | 4.170 | 87,936 | -0.08(-1.81%) |
Sep 10, 2018 | 4.523 | 4.523 | 4.230 | 4.247 | 145,947 | -0.24(-5.42%) |
Sep 07, 2018 | 4.417 | 4.533 | 4.333 | 4.490 | 48,300 | +0.06(+1.28%) |
Sep 06, 2018 | 4.543 | 4.570 | 4.377 | 4.433 | 49,182 | -0.11(-2.49%) |
Sep 05, 2018 | 4.533 | 4.610 | 4.400 | 4.547 | 105,609 | -0.01(-0.22%) |
Sep 04, 2018 | 4.700 | 4.700 | 4.507 | 4.557 | 85,887 | -0.15(-3.12%) |
Aug 31, 2018 | 4.703 | 4.703 | 4.703 | 0 | +0.03(+0.71%) | |
Aug 30, 2018 | 4.613 | 4.697 | 4.610 | 4.670 | 50,550 | +0.06(+1.23%) |
Aug 29, 2018 | 4.677 | 4.787 | 4.524 | 4.613 | 267,717 | -0.04(-0.86%) |
Aug 28, 2018 | 4.623 | 4.709 | 4.533 | 4.653 | 310,560 | +0.07(+1.53%) |
Aug 27, 2018 | 4.557 | 4.607 | 4.520 | 4.583 | 117,015 | +0.08(+1.85%) |
Aug 24, 2018 | 4.373 | 4.500 | 4.373 | 4.500 | 85,500 | +0.13(+2.90%) |
Aug 23, 2018 | 4.343 | 4.417 | 4.300 | 4.373 | 57,213 | +0.01(+0.23%) |
Aug 22, 2018 | 4.513 | 4.523 | 4.353 | 4.363 | 90,798 | -0.14(-3.04%) |
Aug 21, 2018 | 4.320 | 4.500 | 4.320 | 4.500 | 138,879 | +0.22(+5.14%) |
Aug 20, 2018 | 4.260 | 4.333 | 4.173 | 4.280 | 84,222 | +0.03(+0.71%) |
Aug 17, 2018 | 4.323 | 4.360 | 4.230 | 4.250 | 54,300 | -0.07(-1.70%) |
Aug 16, 2018 | 4.253 | 4.447 | 4.117 | 4.323 | 91,647 | +0.05(+1.17%) |
Aug 15, 2018 | 4.367 | 4.415 | 4.062 | 4.273 | 222,498 | -0.18(-4.04%) |
Aug 14, 2018 | 4.577 | 4.630 | 4.303 | 4.453 | 157,518 | -0.13(-2.84%) |
Aug 13, 2018 | 4.900 | 4.967 | 4.507 | 4.583 | 359,826 | -0.33(-6.78%) |
Aug 10, 2018 | 4.850 | 4.933 | 4.677 | 4.917 | 164,700 | +0.04(+0.82%) |
Aug 09, 2018 | 4.893 | 4.943 | 4.757 | 4.877 | 309,708 | +0.03(+0.62%) |
Aug 08, 2018 | 4.717 | 4.880 | 4.586 | 4.847 | 244,347 | +0.27(+5.82%) |
Aug 07, 2018 | 5.000 | 5.003 | 4.527 | 4.580 | 766,263 | -0.31(-6.34%) |
Aug 06, 2018 | 4.933 | 4.943 | 4.817 | 4.890 | 222,180 | -0.02(-0.47%) |
Aug 03, 2018 | 4.753 | 4.933 | 4.733 | 4.913 | 338,400 | +0.15(+3.15%) |
Aug 02, 2018 | 4.647 | 4.800 | 4.517 | 4.763 | 328,050 | +0.15(+3.18%) |
Aug 01, 2018 | 4.350 | 4.617 | 4.267 | 4.617 | 236,115 | +0.30(+6.87%) |
Jul 31, 2018 | 4.307 | 4.500 | 4.293 | 4.320 | 153,438 | +0.06(+1.41%) |
Jul 30, 2018 | 4.433 | 4.467 | 4.233 | 4.260 | 105,426 | -0.15(-3.47%) |
Jul 27, 2018 | 4.567 | 4.567 | 4.353 | 4.413 | 166,800 | -0.14(-3.07%) |
Jul 26, 2018 | 4.500 | 4.593 | 4.468 | 4.553 | 118,800 | +0.06(+1.41%) |
Jul 25, 2018 | 4.533 | 4.553 | 4.350 | 4.490 | 79,344 | -0.05(-1.10%) |
Jul 24, 2018 | 4.540 | 4.600 | 4.407 | 4.540 | 150,000 | +0.06(+1.41%) |
Jul 23, 2018 | 4.270 | 4.640 | 4.160 | 4.477 | 481,194 | +0.25(+5.91%) |
Jul 20, 2018 | 4.137 | 4.283 | 4.099 | 4.227 | 101,202 | +0.08(+1.85%) |
Jul 19, 2018 | 4.127 | 4.160 | 4.028 | 4.150 | 58,287 | +0.03(+0.73%) |
Jul 18, 2018 | 4.140 | 4.263 | 4.073 | 4.120 | 88,512 | -0.02(-0.48%) |
Jul 17, 2018 | 4.110 | 4.253 | 4.083 | 4.140 | 140,811 | +0.03(+0.65%) |
Jul 16, 2018 | 4.230 | 4.383 | 4.030 | 4.113 | 390,522 | -0.10(-2.30%) |
Jul 13, 2018 | 4.167 | 4.303 | 4.087 | 4.210 | 335,397 | +0.06(+1.53%) |
Jul 12, 2018 | 3.660 | 4.163 | 3.633 | 4.147 | 572,742 | +0.52(+14.23%) |
Jul 11, 2018 | 3.753 | 3.830 | 3.600 | 3.630 | 221,640 | -0.16(-4.31%) |
Jul 10, 2018 | 3.773 | 3.833 | 3.710 | 3.793 | 91,428 | +0.04(+1.07%) |
Jul 09, 2018 | 3.610 | 3.790 | 3.554 | 3.753 | 107,232 | +0.14(+3.78%) |
Jul 06, 2018 | 3.553 | 3.693 | 3.553 | 3.617 | 133,134 | +0.08(+2.17%) |
Jul 05, 2018 | 3.660 | 3.740 | 3.500 | 3.540 | 301,140 | -0.12(-3.37%) |
Jul 03, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.32(+9.68%) | |
Jul 02, 2018 | 3.593 | 3.603 | 3.277 | 3.340 | 298,383 | -0.25(-7.05%) |
Jun 29, 2018 | 3.667 | 3.697 | 3.492 | 3.593 | 215,271 | -0.04(-1.01%) |
Jun 28, 2018 | 3.677 | 3.773 | 3.607 | 3.630 | 164,574 | -0.05(-1.45%) |
Jun 27, 2018 | 3.997 | 4.016 | 3.670 | 3.683 | 323,670 | -0.29(-7.38%) |
Jun 26, 2018 | 4.013 | 4.078 | 3.893 | 3.977 | 345,390 | -0.01(-0.25%) |
Jun 25, 2018 | 4.143 | 4.237 | 3.943 | 3.987 | 301,989 | -0.19(-4.63%) |
Jun 22, 2018 | 3.980 | 4.240 | 3.934 | 4.180 | 2,747,580 | +0.20(+5.03%) |
Jun 21, 2018 | 4.333 | 4.333 | 3.847 | 3.980 | 475,464 | -0.34(-7.87%) |
Jun 20, 2018 | 4.277 | 4.420 | 4.187 | 4.320 | 247,440 | +0.08(+1.97%) |
Jun 19, 2018 | 4.463 | 4.613 | 4.210 | 4.237 | 436,524 | -0.29(-6.41%) |
Jun 18, 2018 | 4.663 | 4.913 | 4.473 | 4.527 | 504,060 | -0.13(-2.86%) |
Jun 15, 2018 | 4.663 | 4.470 | 4.660 | 485,040 | +0.19(+4.25%) | |
Jun 14, 2018 | 4.497 | 4.600 | 4.420 | 4.470 | 280,767 | +0.02(+0.37%) |
Jun 13, 2018 | 4.493 | 4.663 | 4.393 | 4.453 | 297,810 | -0.03(-0.60%) |
Jun 12, 2018 | 4.287 | 4.537 | 4.287 | 4.480 | 273,393 | +0.23(+5.33%) |
Jun 11, 2018 | 4.000 | 4.257 | 3.967 | 4.253 | 275,451 | +0.23(+5.72%) |
Jun 08, 2018 | 4.093 | 4.139 | 4.000 | 4.023 | 130,566 | -0.05(-1.23%) |
Jun 07, 2018 | 4.203 | 4.203 | 4.027 | 4.073 | 93,678 | -0.14(-3.25%) |
Jun 06, 2018 | 4.227 | 4.242 | 4.153 | 4.210 | 71,244 | +0.01(+0.32%) |
Jun 05, 2018 | 4.467 | 4.530 | 4.170 | 4.197 | 159,744 | -0.30(-6.60%) |
Jun 04, 2018 | 4.700 | 4.743 | 4.260 | 4.493 | 311,748 | -0.19(-4.13%) |