Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.370 | 4.690 | 4.270 | 4.590 | 2,825,978 | +0.21(+4.79%) |
Feb 27, 2019 | 4.240 | 4.560 | 4.240 | 4.380 | 1,719,275 | +0.10(+2.34%) |
Feb 26, 2019 | 4.070 | 4.320 | 4.000 | 4.280 | 1,651,736 | +0.21(+5.16%) |
Feb 25, 2019 | 4.210 | 4.300 | 4.070 | 4.070 | 1,822,030 | -0.11(-2.63%) |
Feb 22, 2019 | 4.000 | 4.250 | 3.870 | 4.180 | 1,679,200 | +0.25(+6.36%) |
Feb 21, 2019 | 3.920 | 4.290 | 3.820 | 3.930 | 3,599,107 | -0.32(-7.53%) |
Feb 20, 2019 | 4.170 | 4.370 | 4.010 | 4.250 | 3,548,559 | +0.16(+3.91%) |
Feb 19, 2019 | 3.790 | 4.190 | 3.780 | 4.090 | 2,316,054 | +0.31(+8.20%) |
Feb 15, 2019 | 3.770 | 3.915 | 3.700 | 3.780 | 1,054,000 | +0.02(+0.53%) |
Feb 14, 2019 | 3.610 | 3.940 | 3.580 | 3.760 | 2,031,171 | +0.15(+4.16%) |
Feb 13, 2019 | 3.730 | 3.730 | 3.600 | 3.610 | 2,203,427 | -0.08(-2.17%) |
Feb 12, 2019 | 3.750 | 3.750 | 3.600 | 3.690 | 1,263,637 | -0.05(-1.34%) |
Feb 11, 2019 | 3.820 | 3.820 | 3.640 | 3.740 | 614,252 | -0.06(-1.58%) |
Feb 08, 2019 | 4.070 | 4.080 | 3.680 | 3.800 | 2,365,800 | -0.29(-7.09%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.030 | 4.090 | 949,087 | -0.10(-2.39%) |
Feb 06, 2019 | 4.160 | 4.280 | 4.020 | 4.190 | 1,861,571 | +0.02(+0.48%) |
Feb 05, 2019 | 4.240 | 4.250 | 4.080 | 4.170 | 1,232,457 | -0.07(-1.65%) |
Feb 04, 2019 | 4.200 | 4.440 | 4.120 | 4.240 | 3,646,421 | +0.08(+1.92%) |
Feb 01, 2019 | 4.130 | 4.220 | 4.030 | 4.160 | 790,700 | +0.03(+0.73%) |
Jan 31, 2019 | 4.140 | 4.330 | 4.060 | 4.130 | 1,014,421 | +0.02(+0.49%) |
Jan 30, 2019 | 4.080 | 4.140 | 3.960 | 4.110 | 558,081 | +0.04(+0.98%) |
Jan 29, 2019 | 3.950 | 4.110 | 3.940 | 4.070 | 605,136 | +0.13(+3.30%) |
Jan 28, 2019 | 4.000 | 4.100 | 3.890 | 3.940 | 533,717 | -0.08(-1.99%) |
Jan 25, 2019 | 4.040 | 4.170 | 3.985 | 4.020 | 719,400 | +0.01(+0.25%) |
Jan 24, 2019 | 3.850 | 4.050 | 3.750 | 4.010 | 683,590 | +0.16(+4.16%) |
Jan 23, 2019 | 3.830 | 3.960 | 3.770 | 3.850 | 597,711 | +0.02(+0.52%) |
Jan 22, 2019 | 3.900 | 3.920 | 3.750 | 3.830 | 696,252 | -0.11(-2.79%) |
Jan 18, 2019 | 4.080 | 4.270 | 3.890 | 3.940 | 2,029,700 | -0.15(-3.67%) |
Jan 17, 2019 | 3.770 | 4.130 | 3.550 | 4.090 | 2,240,210 | +0.32(+8.49%) |
Jan 16, 2019 | 3.690 | 3.880 | 3.690 | 3.770 | 1,074,681 | +0.06(+1.62%) |
Jan 15, 2019 | 3.720 | 3.760 | 3.600 | 3.710 | 1,522,770 | -0.01(-0.27%) |
Jan 14, 2019 | 3.770 | 3.780 | 3.625 | 3.720 | 1,343,039 | -0.08(-2.11%) |
Jan 11, 2019 | 3.660 | 3.870 | 3.560 | 3.800 | 1,816,000 | +0.10(+2.70%) |
Jan 10, 2019 | 3.560 | 3.760 | 3.250 | 3.700 | 2,335,301 | +0.14(+3.93%) |
Jan 09, 2019 | 3.660 | 4.120 | 3.330 | 3.560 | 8,129,627 | +0.47(+15.21%) |
Jan 08, 2019 | 3.300 | 3.360 | 3.020 | 3.090 | 1,826,942 | -0.16(-4.92%) |
Jan 07, 2019 | 3.310 | 3.510 | 3.170 | 3.250 | 1,525,645 | -0.05(-1.52%) |
Jan 04, 2019 | 3.250 | 3.350 | 3.190 | 3.300 | 2,159,000 | +0.09(+2.80%) |
Jan 03, 2019 | 3.190 | 3.440 | 3.130 | 3.210 | 889,715 | -0.02(-0.62%) |
Jan 02, 2019 | 2.960 | 3.310 | 2.921 | 3.230 | 1,263,127 | +0.24(+8.03%) |
Dec 31, 2018 | 3.190 | 3.200 | 2.850 | 2.990 | 1,724,500 | -0.20(-6.27%) |
Dec 28, 2018 | 2.910 | 3.190 | 2.810 | 3.190 | 1,103,600 | +0.26(+8.87%) |
Dec 27, 2018 | 2.940 | 2.960 | 2.640 | 2.930 | 1,856,311 | -0.03(-1.01%) |
Dec 26, 2018 | 3.030 | 3.150 | 2.780 | 2.960 | 2,346,872 | -0.04(-1.33%) |
Dec 24, 2018 | 3.010 | 3.060 | 2.950 | 3.000 | 805,200 | -0.03(-0.99%) |
Dec 21, 2018 | 3.130 | 3.230 | 2.920 | 3.030 | 1,906,700 | -0.10(-3.19%) |
Dec 20, 2018 | 3.250 | 3.315 | 2.940 | 3.130 | 2,216,922 | -0.12(-3.69%) |
Dec 19, 2018 | 3.260 | 3.440 | 3.215 | 3.250 | 1,760,094 | +0.00(+0.00%) |
Dec 18, 2018 | 3.520 | 3.550 | 3.175 | 3.250 | 2,793,565 | -0.25(-7.14%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.470 | 3.500 | 2,422,679 | -0.21(-5.66%) |
Dec 14, 2018 | 3.770 | 3.850 | 3.670 | 3.710 | 1,864,400 | -0.06(-1.59%) |
Dec 13, 2018 | 4.020 | 4.120 | 3.760 | 3.770 | 1,337,008 | -0.25(-6.22%) |
Dec 12, 2018 | 3.840 | 4.090 | 3.760 | 4.020 | 1,456,628 | +0.16(+4.15%) |
Dec 11, 2018 | 3.510 | 4.060 | 3.510 | 3.860 | 3,271,134 | +0.40(+11.56%) |
Dec 10, 2018 | 3.710 | 3.750 | 3.450 | 3.460 | 1,802,744 | -0.21(-5.72%) |
Dec 07, 2018 | 3.890 | 4.035 | 3.660 | 3.670 | 1,470,000 | -0.21(-5.41%) |
Dec 06, 2018 | 3.880 | 4.070 | 3.820 | 3.880 | 2,263,303 | -0.06(-1.52%) |
Dec 04, 2018 | 4.300 | 4.340 | 3.895 | 3.940 | 2,859,300 | -0.38(-8.80%) |
Dec 03, 2018 | 4.320 | 4.350 | 4.190 | 4.320 | 1,649,561 | +0.09(+2.13%) |
Nov 30, 2018 | 4.330 | 4.360 | 4.090 | 4.230 | 2,392,400 | -0.12(-2.76%) |
Nov 29, 2018 | 4.580 | 4.665 | 4.340 | 4.350 | 1,896,357 | -0.23(-5.02%) |
Nov 28, 2018 | 4.560 | 4.650 | 4.450 | 4.580 | 1,248,964 | -0.07(-1.51%) |
Nov 27, 2018 | 4.690 | 4.800 | 4.570 | 4.650 | 1,283,710 | -0.04(-0.85%) |
Nov 26, 2018 | 4.560 | 4.760 | 4.410 | 4.690 | 2,293,670 | +0.10(+2.18%) |
Nov 23, 2018 | 4.540 | 4.720 | 4.490 | 4.590 | 1,370,400 | +0.05(+1.10%) |
Nov 21, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.34(+8.10%) | |
Nov 20, 2018 | 4.670 | 4.730 | 4.110 | 4.200 | 4,692,804 | -0.56(-11.76%) |
Nov 19, 2018 | 5.190 | 5.220 | 4.600 | 4.760 | 5,571,337 | -0.24(-4.80%) |
Nov 16, 2018 | 5.700 | 5.970 | 5.000 | 5.000 | 17,509,300 | -1.57(-23.90%) |
Nov 15, 2018 | 6.430 | 6.610 | 6.230 | 6.570 | 1,511,230 | +0.13(+2.02%) |
Nov 14, 2018 | 6.740 | 6.800 | 6.400 | 6.440 | 1,710,918 | -0.23(-3.45%) |
Nov 13, 2018 | 6.170 | 6.710 | 6.151 | 6.670 | 1,684,268 | +0.50(+8.10%) |
Nov 12, 2018 | 6.190 | 6.250 | 5.920 | 6.170 | 1,425,644 | -0.01(-0.16%) |
Nov 09, 2018 | 6.170 | 6.470 | 6.050 | 6.180 | 1,936,400 | -0.07(-1.12%) |
Nov 08, 2018 | 6.900 | 7.020 | 5.940 | 6.250 | 7,724,147 | -0.67(-9.68%) |
Nov 07, 2018 | 7.440 | 7.540 | 6.790 | 6.920 | 3,718,943 | -0.39(-5.34%) |
Nov 06, 2018 | 6.050 | 7.820 | 6.050 | 7.310 | 12,555,205 | +1.52(+26.25%) |
Nov 05, 2018 | 5.630 | 5.930 | 5.405 | 5.790 | 1,414,225 | +0.20(+3.58%) |
Nov 02, 2018 | 5.580 | 5.750 | 5.410 | 5.590 | 1,204,600 | +0.05(+0.90%) |
Nov 01, 2018 | 5.740 | 5.940 | 5.470 | 5.540 | 1,679,142 | -0.18(-3.15%) |
Oct 31, 2018 | 6.050 | 6.110 | 5.420 | 5.720 | 1,628,109 | -0.29(-4.83%) |
Oct 30, 2018 | 6.070 | 6.186 | 5.800 | 6.010 | 996,571 | -0.05(-0.83%) |
Oct 29, 2018 | 6.390 | 6.530 | 5.920 | 6.060 | 2,152,291 | -0.27(-4.27%) |
Oct 26, 2018 | 6.120 | 6.390 | 5.970 | 6.330 | 1,406,400 | +0.11(+1.77%) |
Oct 25, 2018 | 6.090 | 6.250 | 6.010 | 6.220 | 941,359 | +0.14(+2.30%) |
Oct 24, 2018 | 5.970 | 6.140 | 5.950 | 6.080 | 1,390,015 | +0.12(+2.01%) |
Oct 23, 2018 | 6.000 | 6.000 | 5.720 | 5.960 | 1,232,463 | -0.11(-1.81%) |
Oct 22, 2018 | 5.990 | 6.550 | 5.910 | 6.070 | 1,445,291 | +0.07(+1.17%) |
Oct 19, 2018 | 6.020 | 6.160 | 5.890 | 6.000 | 1,819,100 | -0.02(-0.33%) |
Oct 18, 2018 | 6.190 | 6.190 | 5.820 | 6.020 | 2,227,355 | -0.18(-2.90%) |
Oct 17, 2018 | 6.340 | 6.520 | 6.040 | 6.200 | 1,983,104 | -0.19(-2.97%) |
Oct 16, 2018 | 5.640 | 6.390 | 5.500 | 6.390 | 4,553,699 | +0.76(+13.50%) |
Oct 15, 2018 | 5.510 | 5.830 | 5.480 | 5.630 | 1,345,800 | +0.13(+2.36%) |
Oct 12, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 1,743,500 | +0.07(+1.29%) |
Oct 11, 2018 | 5.470 | 5.540 | 5.320 | 5.430 | 1,272,453 | -0.11(-1.99%) |
Oct 10, 2018 | 5.510 | 5.730 | 5.480 | 5.540 | 1,827,078 | +0.01(+0.18%) |
Oct 09, 2018 | 5.410 | 5.595 | 5.359 | 5.530 | 880,905 | +0.08(+1.47%) |
Oct 08, 2018 | 5.590 | 5.630 | 5.340 | 5.450 | 1,541,747 | -0.14(-2.50%) |
Oct 05, 2018 | 5.790 | 5.800 | 5.520 | 5.590 | 1,527,200 | -0.03(-0.53%) |
Oct 04, 2018 | 5.730 | 5.930 | 5.560 | 5.620 | 1,560,910 | -0.13(-2.26%) |
Oct 03, 2018 | 5.590 | 5.770 | 5.450 | 5.750 | 2,370,481 | +0.31(+5.70%) |
Oct 02, 2018 | 5.380 | 5.520 | 5.340 | 5.440 | 1,342,935 | +0.09(+1.68%) |
Oct 01, 2018 | 5.260 | 5.530 | 5.130 | 5.350 | 1,602,127 | +0.16(+3.08%) |
Sep 28, 2018 | 5.110 | 5.460 | 5.110 | 5.190 | 1,433,400 | +0.06(+1.17%) |
Sep 27, 2018 | 5.210 | 5.260 | 5.050 | 5.130 | 1,799,364 | -0.09(-1.72%) |
Sep 26, 2018 | 5.470 | 5.600 | 5.110 | 5.220 | 1,719,323 | -0.25(-4.57%) |
Sep 25, 2018 | 5.310 | 5.640 | 5.300 | 5.470 | 2,120,808 | +0.18(+3.40%) |
Sep 24, 2018 | 5.390 | 5.450 | 5.240 | 5.290 | 1,049,322 | -0.14(-2.58%) |
Sep 21, 2018 | 5.690 | 5.780 | 5.350 | 5.430 | 2,583,700 | -0.25(-4.40%) |
Sep 20, 2018 | 5.500 | 5.740 | 5.370 | 5.680 | 3,370,262 | +0.28(+5.19%) |
Sep 19, 2018 | 5.200 | 5.440 | 5.180 | 5.400 | 1,699,699 | +0.21(+4.05%) |
Sep 18, 2018 | 5.080 | 5.190 | 5.030 | 5.190 | 1,054,068 | +0.10(+1.96%) |
Sep 17, 2018 | 4.940 | 5.100 | 4.830 | 5.090 | 1,205,015 | +0.12(+2.41%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.910 | 4.970 | 1,480,300 | -0.10(-1.97%) |
Sep 13, 2018 | 4.910 | 5.210 | 4.890 | 5.070 | 1,974,395 | +0.19(+3.89%) |
Sep 12, 2018 | 4.350 | 4.910 | 4.350 | 4.880 | 3,001,686 | +0.53(+12.18%) |
Sep 11, 2018 | 4.380 | 4.400 | 4.270 | 4.350 | 422,509 | -0.04(-0.91%) |
Sep 10, 2018 | 4.310 | 4.410 | 4.270 | 4.390 | 862,715 | +0.10(+2.33%) |
Sep 07, 2018 | 4.070 | 4.370 | 4.040 | 4.290 | 814,300 | +0.18(+4.38%) |
Sep 06, 2018 | 4.110 | 4.230 | 4.000 | 4.110 | 816,259 | -0.03(-0.72%) |
Sep 05, 2018 | 4.280 | 4.290 | 4.110 | 4.140 | 754,459 | -0.14(-3.27%) |
Sep 04, 2018 | 4.490 | 4.510 | 4.200 | 4.280 | 1,447,915 | -0.21(-4.68%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | |
Aug 30, 2018 | 4.570 | 4.590 | 4.440 | 4.470 | 510,870 | -0.12(-2.61%) |
Aug 29, 2018 | 4.510 | 4.610 | 4.510 | 4.590 | 901,169 | +0.06(+1.32%) |
Aug 28, 2018 | 4.650 | 4.670 | 4.500 | 4.530 | 720,493 | -0.09(-1.95%) |
Aug 27, 2018 | 4.420 | 4.660 | 4.411 | 4.620 | 1,289,644 | +0.20(+4.52%) |
Aug 24, 2018 | 4.400 | 4.490 | 4.400 | 4.420 | 659,800 | +0.02(+0.45%) |
Aug 23, 2018 | 4.540 | 4.560 | 4.360 | 4.400 | 1,178,229 | -0.13(-2.87%) |
Aug 22, 2018 | 4.540 | 4.621 | 4.430 | 4.530 | 1,462,174 | -0.01(-0.22%) |
Aug 21, 2018 | 4.550 | 4.630 | 4.500 | 4.540 | 1,024,148 | -0.01(-0.22%) |
Aug 20, 2018 | 4.580 | 4.690 | 4.510 | 4.550 | 1,126,772 | -0.02(-0.44%) |
Aug 17, 2018 | 4.500 | 4.620 | 4.445 | 4.570 | 841,700 | +0.04(+0.88%) |
Aug 16, 2018 | 4.400 | 4.550 | 4.380 | 4.530 | 831,013 | +0.17(+3.90%) |
Aug 15, 2018 | 4.400 | 4.420 | 4.190 | 4.360 | 1,091,431 | -0.06(-1.36%) |
Aug 14, 2018 | 4.460 | 4.640 | 4.390 | 4.420 | 1,512,221 | +0.05(+1.14%) |
Aug 13, 2018 | 4.270 | 4.380 | 4.180 | 4.370 | 1,430,825 | +0.11(+2.58%) |
Aug 10, 2018 | 4.250 | 4.460 | 4.220 | 4.260 | 1,810,400 | +0.02(+0.47%) |
Aug 09, 2018 | 4.010 | 4.320 | 4.000 | 4.240 | 1,828,372 | +0.15(+3.67%) |
Aug 08, 2018 | 4.220 | 4.440 | 3.850 | 4.090 | 2,987,374 | +0.25(+6.51%) |
Aug 07, 2018 | 3.870 | 3.920 | 3.780 | 3.840 | 1,090,541 | +0.00(+0.00%) |
Aug 06, 2018 | 3.760 | 3.900 | 3.760 | 3.840 | 867,823 | +0.08(+2.13%) |
Aug 03, 2018 | 3.650 | 3.820 | 3.650 | 3.760 | 915,200 | +0.13(+3.58%) |
Aug 02, 2018 | 3.600 | 3.870 | 3.550 | 3.630 | 1,450,326 | +0.02(+0.55%) |
Aug 01, 2018 | 3.580 | 3.640 | 3.550 | 3.610 | 1,544,536 | +0.03(+0.84%) |
Jul 31, 2018 | 3.600 | 3.760 | 3.560 | 3.580 | 1,077,160 | -0.02(-0.56%) |
Jul 30, 2018 | 3.660 | 3.740 | 3.560 | 3.600 | 1,236,449 | -0.07(-1.91%) |
Jul 27, 2018 | 3.680 | 3.910 | 3.630 | 3.670 | 1,852,400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.670 | 3.770 | 3.620 | 3.670 | 1,573,125 | +0.02(+0.55%) |
Jul 25, 2018 | 3.670 | 3.700 | 3.580 | 3.650 | 1,537,418 | -0.04(-1.08%) |
Jul 24, 2018 | 3.610 | 3.825 | 3.550 | 3.690 | 2,364,236 | -0.05(-1.34%) |
Jul 23, 2018 | 3.800 | 3.800 | 3.670 | 3.740 | 1,504,007 | -0.10(-2.60%) |
Jul 20, 2018 | 4.050 | 4.090 | 3.820 | 3.840 | 1,899,271 | -0.20(-4.95%) |
Jul 19, 2018 | 3.980 | 4.110 | 3.910 | 4.040 | 1,866,086 | +0.13(+3.32%) |
Jul 18, 2018 | 3.820 | 4.100 | 3.760 | 3.910 | 2,704,779 | +0.14(+3.71%) |
Jul 17, 2018 | 3.660 | 3.990 | 3.600 | 3.770 | 3,962,919 | +0.01(+0.27%) |
Jul 16, 2018 | 4.020 | 4.090 | 3.520 | 3.760 | 5,897,351 | -0.28(-6.93%) |
Jul 13, 2018 | 5.200 | 5.200 | 3.970 | 4.040 | 11,336,637 | -0.78(-16.18%) |
Jul 12, 2018 | 4.630 | 4.910 | 4.560 | 4.820 | 2,048,384 | +0.23(+5.01%) |
Jul 11, 2018 | 4.640 | 4.770 | 4.470 | 4.590 | 1,204,468 | -0.09(-1.92%) |
Jul 10, 2018 | 4.640 | 4.740 | 4.610 | 4.680 | 961,180 | +0.11(+2.41%) |
Jul 09, 2018 | 4.850 | 4.910 | 4.150 | 4.570 | 3,472,503 | -0.32(-6.54%) |
Jul 06, 2018 | 4.920 | 4.990 | 4.890 | 4.890 | 857,777 | -0.01(-0.20%) |
Jul 05, 2018 | 4.800 | 4.980 | 4.800 | 4.900 | 1,304,834 | +0.10(+2.08%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.03%) | |
Jul 02, 2018 | 4.850 | 4.890 | 4.710 | 4.850 | 1,060,232 | -0.01(-0.21%) |
Jun 29, 2018 | 4.800 | 4.910 | 4.650 | 4.860 | 1,297,837 | +0.07(+1.46%) |
Jun 28, 2018 | 4.670 | 4.870 | 4.500 | 4.790 | 1,214,075 | +0.11(+2.35%) |
Jun 27, 2018 | 4.830 | 4.900 | 4.660 | 4.680 | 1,120,967 | -0.16(-3.31%) |
Jun 26, 2018 | 4.980 | 5.010 | 4.830 | 4.840 | 680,825 | -0.12(-2.42%) |
Jun 25, 2018 | 5.110 | 5.150 | 4.850 | 4.960 | 1,461,052 | -0.14(-2.75%) |
Jun 22, 2018 | 5.010 | 5.160 | 4.980 | 5.100 | 1,718,820 | +0.08(+1.59%) |
Jun 21, 2018 | 5.300 | 5.310 | 4.960 | 5.020 | 1,858,673 | -0.30(-5.64%) |
Jun 20, 2018 | 5.330 | 5.475 | 5.265 | 5.320 | 972,344 | -0.04(-0.75%) |
Jun 19, 2018 | 5.220 | 5.400 | 5.030 | 5.360 | 1,466,124 | +0.09(+1.71%) |
Jun 18, 2018 | 5.180 | 5.330 | 5.140 | 5.270 | 876,230 | +0.04(+0.76%) |
Jun 15, 2018 | 5.250 | 5.075 | 5.230 | 733,863 | +0.05(+0.97%) | |
Jun 14, 2018 | 5.120 | 5.200 | 5.030 | 5.180 | 878,039 | +0.05(+0.97%) |
Jun 13, 2018 | 5.050 | 5.300 | 4.950 | 5.130 | 2,279,193 | +0.10(+1.99%) |
Jun 12, 2018 | 5.240 | 5.406 | 4.980 | 5.030 | 1,616,046 | -0.19(-3.64%) |
Jun 11, 2018 | 4.980 | 5.360 | 4.980 | 5.220 | 2,216,327 | +0.21(+4.19%) |
Jun 08, 2018 | 5.080 | 5.130 | 4.950 | 5.010 | 701,058 | -0.08(-1.57%) |
Jun 07, 2018 | 5.010 | 5.120 | 4.930 | 5.090 | 1,583,738 | +0.10(+2.00%) |
Jun 06, 2018 | 5.090 | 4.990 | 1,365,701 | -0.05(-0.99%) | ||
Jun 05, 2018 | 5.140 | 5.300 | 5.000 | 5.040 | 1,979,402 | -0.06(-1.18%) |
Jun 04, 2018 | 5.010 | 5.170 | 4.820 | 5.100 | 1,430,279 | +0.11(+2.20%) |
Jun 01, 2018 | 5.080 | 5.110 | 4.960 | 4.990 | 1,608,212 | -0.14(-2.73%) |
May 31, 2018 | 4.890 | 5.130 | 4.850 | 5.130 | 1,758,583 | +0.25(+5.12%) |
May 30, 2018 | 5.070 | 5.080 | 4.550 | 4.880 | 3,897,388 | -0.37(-7.05%) |
May 29, 2018 | 5.150 | 5.397 | 5.090 | 5.250 | 3,231,388 | +0.12(+2.34%) |
May 25, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.28(+5.77%) | |
May 24, 2018 | 4.820 | 5.030 | 4.806 | 4.850 | 1,996,184 | +0.01(+0.21%) |
May 23, 2018 | 4.870 | 5.093 | 4.840 | 4.840 | 1,732,620 | -0.05(-1.02%) |
May 22, 2018 | 5.140 | 5.185 | 4.870 | 4.890 | 2,778,305 | -0.26(-5.05%) |
May 21, 2018 | 5.050 | 5.280 | 5.050 | 5.150 | 1,434,694 | -0.14(-2.65%) |
May 18, 2018 | 5.290 | 5.510 | 5.240 | 5.290 | 1,370,008 | -0.04(-0.75%) |
May 17, 2018 | 5.220 | 5.390 | 5.150 | 5.330 | 1,328,610 | +0.11(+2.11%) |
May 16, 2018 | 5.460 | 5.539 | 5.210 | 5.220 | 2,258,976 | -0.17(-3.15%) |
May 15, 2018 | 5.640 | 5.640 | 5.340 | 5.390 | 2,144,542 | -0.02(-0.37%) |
May 14, 2018 | 5.460 | 5.710 | 5.400 | 5.410 | 1,717,438 | -0.05(-0.92%) |
May 11, 2018 | 5.770 | 5.790 | 5.420 | 5.460 | 1,963,818 | -0.17(-3.02%) |
May 10, 2018 | 5.410 | 5.930 | 5.380 | 5.630 | 4,209,876 | +0.31(+5.83%) |
May 09, 2018 | 5.200 | 5.839 | 5.140 | 5.320 | 6,496,342 | +0.26(+5.14%) |
May 08, 2018 | 7.830 | 7.835 | 5.050 | 5.060 | 13,782,181 | -2.81(-35.66%) |
May 07, 2018 | 8.340 | 8.390 | 7.860 | 7.865 | 1,920,932 | -0.46(-5.58%) |
May 04, 2018 | 8.600 | 8.990 | 8.250 | 8.330 | 3,320,217 | -1.26(-13.14%) |
May 03, 2018 | 9.410 | 9.650 | 9.380 | 9.590 | 1,423,973 | +0.08(+0.84%) |
May 02, 2018 | 9.540 | 9.720 | 9.430 | 9.510 | 734,539 | -0.01(-0.11%) |
May 01, 2018 | 9.370 | 9.520 | 9.190 | 9.520 | 604,235 | +0.10(+1.06%) |
Apr 30, 2018 | 9.530 | 9.550 | 9.315 | 9.420 | 634,203 | -0.06(-0.63%) |
Apr 27, 2018 | 9.330 | 9.510 | 9.210 | 9.480 | 829,039 | +0.27(+2.93%) |
Apr 26, 2018 | 9.020 | 9.230 | 8.963 | 9.210 | 799,277 | +0.18(+1.99%) |
Apr 25, 2018 | 9.040 | 9.060 | 8.830 | 9.030 | 477,692 | +0.04(+0.44%) |
Apr 24, 2018 | 9.030 | 9.220 | 8.890 | 8.990 | 882,885 | +0.03(+0.33%) |
Apr 23, 2018 | 9.080 | 9.120 | 8.895 | 8.960 | 443,715 | -0.11(-1.21%) |
Apr 20, 2018 | 9.120 | 9.355 | 9.050 | 9.070 | 620,830 | -0.08(-0.87%) |
Apr 19, 2018 | 9.150 | 9.300 | 9.030 | 9.150 | 479,038 | -0.10(-1.08%) |
Apr 18, 2018 | 9.720 | 9.739 | 9.170 | 9.250 | 1,077,564 | -0.43(-4.44%) |
Apr 17, 2018 | 9.340 | 9.730 | 9.296 | 9.680 | 1,065,228 | +0.34(+3.64%) |
Apr 16, 2018 | 9.040 | 9.420 | 8.970 | 9.340 | 819,784 | +0.31(+3.43%) |
Apr 13, 2018 | 8.950 | 9.250 | 8.890 | 9.030 | 942,303 | +0.05(+0.56%) |
Apr 12, 2018 | 8.960 | 9.120 | 8.780 | 8.980 | 809,030 | +0.09(+1.01%) |
Apr 11, 2018 | 8.880 | 9.040 | 8.700 | 8.890 | 1,074,153 | +0.03(+0.34%) |
Apr 10, 2018 | 8.850 | 9.180 | 8.480 | 8.860 | 1,699,197 | +0.17(+1.96%) |
Apr 09, 2018 | 8.540 | 8.860 | 8.480 | 8.690 | 900,859 | +0.20(+2.36%) |
Apr 06, 2018 | 8.450 | 8.700 | 8.350 | 8.490 | 1,152,556 | -0.03(-0.35%) |
Apr 05, 2018 | 8.520 | 8.720 | 8.330 | 8.520 | 786,145 | +0.05(+0.59%) |
Apr 04, 2018 | 8.280 | 8.490 | 8.210 | 8.470 | 604,672 | +0.09(+1.07%) |
Apr 03, 2018 | 8.280 | 8.440 | 8.020 | 8.380 | 655,319 | +0.14(+1.70%) |
Apr 02, 2018 | 8.640 | 8.700 | 8.070 | 8.240 | 1,216,862 | -0.39(-4.52%) |
Mar 29, 2018 | 8.630 | 8.630 | 8.630 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.700 | 8.940 | 8.551 | 8.590 | 907,022 | -0.14(-1.60%) |
Mar 27, 2018 | 8.840 | 9.110 | 8.700 | 8.730 | 879,069 | -0.05(-0.57%) |
Mar 26, 2018 | 8.940 | 9.000 | 8.620 | 8.780 | 913,366 | -0.06(-0.68%) |
Mar 23, 2018 | 9.050 | 9.140 | 8.820 | 8.840 | 724,055 | -0.22(-2.43%) |
Mar 22, 2018 | 9.180 | 9.540 | 8.741 | 9.060 | 882,756 | -0.21(-2.27%) |
Mar 21, 2018 | 9.180 | 9.360 | 9.100 | 9.270 | 373,611 | +0.13(+1.42%) |
Mar 20, 2018 | 9.360 | 9.570 | 9.050 | 9.140 | 709,210 | -0.05(-0.54%) |
Mar 19, 2018 | 9.330 | 9.350 | 8.990 | 9.190 | 690,892 | -0.17(-1.82%) |
Mar 16, 2018 | 9.210 | 9.640 | 9.050 | 9.360 | 1,214,983 | +0.13(+1.41%) |
Mar 15, 2018 | 9.500 | 9.590 | 9.200 | 9.230 | 538,756 | -0.36(-3.75%) |
Mar 14, 2018 | 9.820 | 9.878 | 9.550 | 9.590 | 578,685 | -0.23(-2.34%) |
Mar 13, 2018 | 9.540 | 9.840 | 9.470 | 9.820 | 1,141,693 | +0.33(+3.48%) |
Mar 12, 2018 | 9.250 | 9.540 | 9.130 | 9.490 | 1,574,952 | +0.24(+2.59%) |
Mar 09, 2018 | 9.220 | 9.310 | 9.080 | 9.250 | 757,830 | +0.10(+1.09%) |
Mar 08, 2018 | 9.160 | 9.455 | 9.110 | 9.150 | 1,494,143 | +0.04(+0.44%) |
Mar 07, 2018 | 9.430 | 9.110 | 1,540,994 | -0.22(-2.36%) | ||
Mar 06, 2018 | 9.730 | 9.770 | 8.640 | 9.330 | 3,739,680 | -0.06(-0.64%) |
Mar 05, 2018 | 9.320 | 9.524 | 9.300 | 9.390 | 517,072 | +0.00(+0.00%) |
Mar 02, 2018 | 9.250 | 9.445 | 9.160 | 9.390 | 785,128 | +0.14(+1.51%) |