Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.040 | 3.110 | 2.990 | 3.050 | 18,598 | -0.04(-1.30%) |
Apr 29, 2019 | 3.076 | 3.200 | 3.069 | 3.090 | 18,346 | +0.02(+0.65%) |
Apr 26, 2019 | 3.020 | 3.100 | 2.951 | 3.070 | 29,900 | +0.07(+2.33%) |
Apr 25, 2019 | 3.000 | 3.060 | 2.959 | 3.000 | 36,783 | -0.02(-0.66%) |
Apr 24, 2019 | 3.040 | 3.090 | 3.010 | 3.020 | 26,530 | -0.04(-1.31%) |
Apr 23, 2019 | 3.030 | 3.070 | 3.008 | 3.060 | 19,617 | +0.04(+1.32%) |
Apr 22, 2019 | 3.090 | 3.190 | 3.000 | 3.020 | 45,282 | -0.05(-1.63%) |
Apr 18, 2019 | 3.050 | 3.150 | 2.970 | 3.070 | 35,700 | +0.05(+1.66%) |
Apr 17, 2019 | 3.240 | 3.420 | 2.900 | 3.020 | 34,814 | -0.19(-5.92%) |
Apr 16, 2019 | 3.050 | 3.280 | 3.000 | 3.210 | 63,909 | +0.23(+7.72%) |
Apr 15, 2019 | 3.240 | 3.240 | 2.980 | 2.980 | 26,015 | -0.27(-8.31%) |
Apr 12, 2019 | 3.260 | 3.400 | 3.200 | 3.250 | 31,900 | +0.04(+1.25%) |
Apr 11, 2019 | 3.070 | 3.304 | 3.030 | 3.210 | 55,109 | +0.21(+7.00%) |
Apr 10, 2019 | 3.300 | 3.300 | 2.950 | 3.000 | 133,986 | -0.32(-9.64%) |
Apr 09, 2019 | 3.460 | 3.483 | 3.300 | 3.320 | 57,586 | -0.10(-2.92%) |
Apr 08, 2019 | 3.560 | 3.560 | 3.390 | 3.420 | 20,317 | -0.18(-5.00%) |
Apr 05, 2019 | 3.500 | 3.670 | 3.320 | 3.600 | 21,600 | +0.06(+1.69%) |
Apr 04, 2019 | 3.540 | 3.683 | 3.440 | 3.540 | 12,937 | +0.01(+0.28%) |
Apr 03, 2019 | 3.467 | 3.682 | 3.460 | 3.530 | 27,315 | +0.03(+0.86%) |
Apr 02, 2019 | 3.490 | 3.570 | 3.400 | 3.500 | 12,531 | +0.01(+0.29%) |
Apr 01, 2019 | 3.680 | 3.700 | 3.490 | 3.490 | 16,045 | -0.13(-3.59%) |
Mar 29, 2019 | 3.640 | 3.700 | 3.620 | 3.620 | 13,400 | +0.04(+1.12%) |
Mar 28, 2019 | 3.560 | 3.690 | 3.560 | 3.580 | 13,848 | +0.07(+1.99%) |
Mar 27, 2019 | 3.550 | 3.612 | 3.447 | 3.510 | 16,738 | -0.04(-1.13%) |
Mar 26, 2019 | 3.550 | 3.580 | 3.500 | 3.550 | 17,999 | +0.07(+2.01%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.470 | 3.480 | 20,333 | -0.12(-3.33%) |
Mar 22, 2019 | 3.630 | 3.720 | 3.545 | 3.600 | 31,600 | -0.02(-0.55%) |
Mar 21, 2019 | 3.700 | 3.730 | 3.560 | 3.620 | 32,691 | +0.01(+0.28%) |
Mar 20, 2019 | 3.840 | 3.840 | 3.590 | 3.610 | 22,735 | -0.26(-6.72%) |
Mar 19, 2019 | 3.750 | 3.880 | 3.632 | 3.870 | 29,764 | +0.12(+3.20%) |
Mar 18, 2019 | 3.890 | 3.890 | 3.610 | 3.750 | 78,266 | -0.17(-4.34%) |
Mar 15, 2019 | 4.140 | 4.140 | 3.860 | 3.920 | 18,600 | -0.17(-4.27%) |
Mar 14, 2019 | 4.050 | 4.200 | 4.011 | 4.095 | 17,007 | +0.09(+2.37%) |
Mar 13, 2019 | 3.950 | 4.010 | 3.950 | 4.000 | 8,747 | +0.04(+1.01%) |
Mar 12, 2019 | 3.790 | 3.960 | 3.779 | 3.960 | 8,921 | +0.21(+5.60%) |
Mar 11, 2019 | 3.690 | 3.790 | 3.650 | 3.750 | 20,223 | +0.05(+1.35%) |
Mar 08, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 11,100 | -0.10(-2.63%) |
Mar 07, 2019 | 3.890 | 3.960 | 3.800 | 3.800 | 36,288 | -0.08(-2.06%) |
Mar 06, 2019 | 4.020 | 4.022 | 3.855 | 3.880 | 31,871 | -0.12(-3.00%) |
Mar 05, 2019 | 3.970 | 4.170 | 3.930 | 4.000 | 30,557 | +0.00(+0.00%) |
Mar 04, 2019 | 4.120 | 4.360 | 3.900 | 4.000 | 70,398 | -0.05(-1.23%) |
Mar 01, 2019 | 3.940 | 4.060 | 3.940 | 4.050 | 19,000 | +0.13(+3.32%) |
Feb 28, 2019 | 4.080 | 4.150 | 3.860 | 3.920 | 51,563 | -0.19(-4.62%) |
Feb 27, 2019 | 4.250 | 4.257 | 3.819 | 4.110 | 76,315 | -0.05(-1.20%) |
Feb 26, 2019 | 4.150 | 4.212 | 4.150 | 4.160 | 12,407 | -0.04(-0.95%) |
Feb 25, 2019 | 4.210 | 4.360 | 4.120 | 4.200 | 39,866 | +0.00(+0.00%) |
Feb 22, 2019 | 4.250 | 4.250 | 4.150 | 4.200 | 13,300 | -0.02(-0.47%) |
Feb 21, 2019 | 4.130 | 4.230 | 4.130 | 4.220 | 17,683 | +0.07(+1.69%) |
Feb 20, 2019 | 4.140 | 4.200 | 4.140 | 4.150 | 39,811 | -0.05(-1.19%) |
Feb 19, 2019 | 4.160 | 4.250 | 4.050 | 4.200 | 23,534 | +0.04(+0.96%) |
Feb 15, 2019 | 4.050 | 4.320 | 4.050 | 4.160 | 42,700 | +0.16(+4.00%) |
Feb 14, 2019 | 4.000 | 4.350 | 3.550 | 4.000 | 183,727 | -1.32(-24.81%) |
Feb 13, 2019 | 5.230 | 5.430 | 5.230 | 5.320 | 13,910 | +0.11(+2.11%) |
Feb 12, 2019 | 5.260 | 5.300 | 5.140 | 5.210 | 12,878 | -0.04(-0.76%) |
Feb 11, 2019 | 5.281 | 5.326 | 5.230 | 5.250 | 17,143 | +0.02(+0.38%) |
Feb 08, 2019 | 5.250 | 5.310 | 5.120 | 5.230 | 39,000 | -0.01(-0.19%) |
Feb 07, 2019 | 5.176 | 5.440 | 5.176 | 5.240 | 16,720 | +0.10(+1.95%) |
Feb 06, 2019 | 5.050 | 5.200 | 5.050 | 5.140 | 37,403 | +0.04(+0.78%) |
Feb 05, 2019 | 5.060 | 5.260 | 5.021 | 5.100 | 29,159 | +0.00(+0.00%) |
Feb 04, 2019 | 4.980 | 5.290 | 4.980 | 5.100 | 25,956 | +0.06(+1.19%) |
Feb 01, 2019 | 4.900 | 5.150 | 4.880 | 5.040 | 27,000 | +0.17(+3.49%) |
Jan 31, 2019 | 4.840 | 4.960 | 4.800 | 4.870 | 22,710 | +0.02(+0.41%) |
Jan 30, 2019 | 4.930 | 5.000 | 4.845 | 4.850 | 31,534 | -0.15(-3.00%) |
Jan 29, 2019 | 4.890 | 5.000 | 4.860 | 5.000 | 12,183 | +0.08(+1.52%) |
Jan 28, 2019 | 4.760 | 4.976 | 4.760 | 4.925 | 13,602 | +0.16(+3.25%) |
Jan 25, 2019 | 4.720 | 4.850 | 4.720 | 4.770 | 12,600 | +0.12(+2.58%) |
Jan 24, 2019 | 4.550 | 4.870 | 4.550 | 4.650 | 22,160 | +0.05(+1.09%) |
Jan 23, 2019 | 4.780 | 4.780 | 4.480 | 4.600 | 44,909 | -0.11(-2.34%) |
Jan 22, 2019 | 5.100 | 5.100 | 4.620 | 4.710 | 49,785 | -0.29(-5.80%) |
Jan 18, 2019 | 5.050 | 5.090 | 4.990 | 5.000 | 10,300 | +0.04(+0.81%) |
Jan 17, 2019 | 5.000 | 5.090 | 4.950 | 4.960 | 15,318 | -0.01(-0.20%) |
Jan 16, 2019 | 4.940 | 5.080 | 4.940 | 4.970 | 5,831 | -0.01(-0.20%) |
Jan 15, 2019 | 4.820 | 5.090 | 4.820 | 4.980 | 22,265 | +0.03(+0.61%) |
Jan 14, 2019 | 4.840 | 5.004 | 4.840 | 4.950 | 8,004 | +0.11(+2.27%) |
Jan 11, 2019 | 4.850 | 5.070 | 4.790 | 4.840 | 30,500 | +0.00(+0.00%) |
Jan 10, 2019 | 4.930 | 5.000 | 4.758 | 4.840 | 21,695 | -0.07(-1.43%) |
Jan 09, 2019 | 4.727 | 4.930 | 4.727 | 4.910 | 28,394 | +0.27(+5.82%) |
Jan 08, 2019 | 4.610 | 4.740 | 4.610 | 4.640 | 5,437 | +0.03(+0.65%) |
Jan 07, 2019 | 4.480 | 4.690 | 4.480 | 4.610 | 12,592 | +0.01(+0.22%) |
Jan 04, 2019 | 4.160 | 4.650 | 4.160 | 4.600 | 23,900 | +0.46(+11.11%) |
Jan 03, 2019 | 4.000 | 4.340 | 3.620 | 4.140 | 14,836 | +0.06(+1.47%) |
Jan 02, 2019 | 3.500 | 4.750 | 3.050 | 4.080 | 18,361 | +0.52(+14.61%) |
Dec 31, 2018 | 3.530 | 3.750 | 3.310 | 3.560 | 135,700 | +0.02(+0.56%) |
Dec 28, 2018 | 3.560 | 3.730 | 3.170 | 3.540 | 63,200 | +0.05(+1.43%) |
Dec 27, 2018 | 3.740 | 3.950 | 3.050 | 3.490 | 40,754 | -0.27(-7.18%) |
Dec 26, 2018 | 3.820 | 4.310 | 3.750 | 3.760 | 32,926 | +0.01(+0.27%) |
Dec 24, 2018 | 3.810 | 3.990 | 3.550 | 3.750 | 38,200 | -0.07(-1.83%) |
Dec 21, 2018 | 4.180 | 4.590 | 3.795 | 3.820 | 52,200 | -0.38(-9.05%) |
Dec 20, 2018 | 4.200 | 4.387 | 4.040 | 4.200 | 33,954 | +0.01(+0.24%) |
Dec 19, 2018 | 4.210 | 4.360 | 4.030 | 4.190 | 30,214 | -0.01(-0.24%) |
Dec 18, 2018 | 4.420 | 4.600 | 4.200 | 4.200 | 38,248 | -0.22(-4.98%) |
Dec 17, 2018 | 4.700 | 4.890 | 4.420 | 4.420 | 16,110 | -0.32(-6.75%) |
Dec 14, 2018 | 4.760 | 4.820 | 4.510 | 4.740 | 11,100 | -0.04(-0.84%) |
Dec 13, 2018 | 4.750 | 4.980 | 4.680 | 4.780 | 22,005 | +0.04(+0.84%) |
Dec 12, 2018 | 4.830 | 4.940 | 4.680 | 4.740 | 26,748 | -0.06(-1.25%) |
Dec 11, 2018 | 4.970 | 5.016 | 4.800 | 4.800 | 4,529 | -0.18(-3.61%) |
Dec 10, 2018 | 4.800 | 4.980 | 4.680 | 4.980 | 49,028 | +0.28(+5.96%) |
Dec 07, 2018 | 4.730 | 4.850 | 4.700 | 4.700 | 4,900 | -0.02(-0.42%) |
Dec 06, 2018 | 4.770 | 4.930 | 4.700 | 4.720 | 16,913 | -0.19(-3.87%) |
Dec 04, 2018 | 4.800 | 5.070 | 4.800 | 4.910 | 5,500 | +0.09(+1.87%) |
Dec 03, 2018 | 4.900 | 5.096 | 4.776 | 4.820 | 19,002 | -0.17(-3.41%) |
Nov 30, 2018 | 4.930 | 5.180 | 4.650 | 4.990 | 14,700 | -0.01(-0.20%) |
Nov 29, 2018 | 4.450 | 5.000 | 4.450 | 5.000 | 25,967 | +0.57(+12.87%) |
Nov 28, 2018 | 4.470 | 4.620 | 4.360 | 4.430 | 3,858 | -0.08(-1.77%) |
Nov 27, 2018 | 4.380 | 4.580 | 4.310 | 4.510 | 2,265 | +0.02(+0.45%) |
Nov 26, 2018 | 4.370 | 4.490 | 4.350 | 4.490 | 4,780 | +0.12(+2.75%) |
Nov 23, 2018 | 4.100 | 4.490 | 4.100 | 4.370 | 7,200 | +0.22(+5.30%) |
Nov 21, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.28(-6.32%) | |
Nov 20, 2018 | 4.750 | 4.750 | 4.120 | 4.430 | 38,234 | -0.09(-1.99%) |
Nov 19, 2018 | 4.830 | 4.910 | 4.520 | 4.520 | 12,560 | -0.30(-6.22%) |
Nov 16, 2018 | 4.900 | 4.950 | 4.820 | 4.820 | 3,500 | -0.13(-2.63%) |
Nov 15, 2018 | 4.920 | 4.970 | 4.700 | 4.950 | 27,362 | -0.04(-0.80%) |
Nov 14, 2018 | 4.890 | 5.030 | 4.860 | 4.990 | 10,490 | +0.11(+2.25%) |
Nov 13, 2018 | 5.230 | 5.300 | 4.640 | 4.880 | 26,079 | -0.25(-4.87%) |
Nov 12, 2018 | 4.630 | 5.370 | 4.630 | 5.130 | 55,899 | +0.60(+13.25%) |
Nov 09, 2018 | 5.400 | 5.400 | 4.260 | 4.530 | 21,600 | -0.68(-13.05%) |
Nov 08, 2018 | 4.940 | 5.230 | 4.910 | 5.210 | 33,815 | +0.32(+6.54%) |
Nov 07, 2018 | 4.980 | 5.030 | 4.500 | 4.890 | 18,990 | -0.10(-2.00%) |
Nov 06, 2018 | 4.790 | 5.000 | 4.790 | 4.990 | 7,108 | +0.20(+4.18%) |
Nov 05, 2018 | 4.980 | 5.040 | 4.647 | 4.790 | 67,924 | -0.14(-2.84%) |
Nov 02, 2018 | 4.970 | 5.090 | 4.830 | 4.930 | 52,200 | +0.09(+1.86%) |
Nov 01, 2018 | 4.800 | 4.960 | 4.659 | 4.840 | 51,472 | +0.17(+3.64%) |
Oct 31, 2018 | 4.390 | 4.670 | 4.141 | 4.670 | 17,275 | +0.27(+6.14%) |
Oct 30, 2018 | 4.340 | 4.620 | 4.300 | 4.400 | 15,368 | +0.10(+2.33%) |
Oct 29, 2018 | 4.300 | 4.531 | 4.250 | 4.300 | 35,854 | -0.02(-0.46%) |
Oct 26, 2018 | 4.450 | 4.450 | 4.215 | 4.320 | 58,900 | -0.15(-3.36%) |
Oct 25, 2018 | 4.360 | 4.640 | 4.360 | 4.470 | 7,823 | +0.09(+2.05%) |
Oct 24, 2018 | 4.260 | 4.540 | 4.260 | 4.380 | 18,651 | +0.09(+2.10%) |
Oct 23, 2018 | 4.300 | 4.527 | 4.240 | 4.290 | 47,248 | -0.02(-0.46%) |
Oct 22, 2018 | 4.630 | 4.797 | 4.310 | 4.310 | 117,280 | -0.25(-5.48%) |
Oct 19, 2018 | 4.660 | 4.880 | 4.560 | 4.560 | 67,900 | -0.09(-1.94%) |
Oct 18, 2018 | 4.570 | 4.700 | 4.570 | 4.650 | 19,645 | +0.08(+1.75%) |
Oct 17, 2018 | 4.510 | 4.820 | 4.510 | 4.570 | 22,228 | +0.02(+0.44%) |
Oct 16, 2018 | 4.570 | 4.820 | 4.522 | 4.550 | 26,512 | -0.04(-0.87%) |
Oct 15, 2018 | 4.980 | 4.980 | 4.510 | 4.590 | 34,395 | -0.37(-7.46%) |
Oct 12, 2018 | 4.810 | 5.030 | 4.510 | 4.960 | 11,800 | +0.19(+3.98%) |
Oct 11, 2018 | 4.810 | 4.960 | 4.581 | 4.770 | 24,106 | -0.06(-1.24%) |
Oct 10, 2018 | 4.510 | 4.870 | 4.509 | 4.830 | 35,984 | +0.34(+7.57%) |
Oct 09, 2018 | 5.000 | 5.165 | 4.300 | 4.490 | 184,974 | -0.52(-10.38%) |
Oct 08, 2018 | 5.260 | 5.260 | 5.000 | 5.010 | 52,296 | -0.34(-6.36%) |
Oct 05, 2018 | 5.660 | 5.840 | 5.000 | 5.350 | 42,500 | -0.34(-5.98%) |
Oct 04, 2018 | 5.800 | 5.890 | 5.510 | 5.690 | 19,589 | -0.08(-1.39%) |
Oct 03, 2018 | 5.250 | 5.770 | 5.200 | 5.770 | 42,646 | +0.54(+10.33%) |
Oct 02, 2018 | 5.790 | 6.000 | 5.110 | 5.230 | 69,131 | -0.54(-9.36%) |
Oct 01, 2018 | 5.900 | 6.028 | 5.760 | 5.770 | 20,355 | -0.13(-2.20%) |
Sep 28, 2018 | 5.830 | 6.200 | 5.760 | 5.900 | 14,300 | +0.03(+0.51%) |
Sep 27, 2018 | 5.750 | 5.930 | 5.750 | 5.870 | 16,865 | +0.12(+2.09%) |
Sep 26, 2018 | 6.340 | 6.390 | 5.750 | 5.750 | 77,447 | -0.52(-8.29%) |
Sep 25, 2018 | 6.400 | 6.542 | 6.180 | 6.270 | 41,362 | -0.01(-0.16%) |
Sep 24, 2018 | 5.980 | 6.746 | 5.950 | 6.280 | 126,690 | +0.33(+5.55%) |
Sep 21, 2018 | 6.650 | 6.810 | 5.950 | 5.950 | 103,500 | -0.55(-8.46%) |
Sep 20, 2018 | 6.190 | 6.830 | 5.960 | 6.500 | 152,426 | +0.39(+6.38%) |
Sep 19, 2018 | 6.030 | 6.193 | 5.952 | 6.110 | 17,233 | +0.08(+1.33%) |
Sep 18, 2018 | 5.550 | 6.200 | 5.550 | 6.030 | 50,982 | +0.48(+8.65%) |
Sep 17, 2018 | 5.490 | 6.150 | 5.400 | 5.550 | 38,349 | +0.02(+0.36%) |
Sep 14, 2018 | 5.430 | 5.860 | 5.410 | 5.530 | 9,900 | -0.04(-0.72%) |
Sep 13, 2018 | 5.640 | 5.800 | 5.460 | 5.570 | 26,946 | +0.04(+0.72%) |
Sep 12, 2018 | 5.630 | 5.760 | 5.488 | 5.530 | 24,559 | -0.09(-1.60%) |
Sep 11, 2018 | 5.460 | 5.730 | 5.460 | 5.620 | 17,245 | +0.14(+2.55%) |
Sep 10, 2018 | 5.780 | 6.250 | 5.300 | 5.480 | 80,353 | +0.01(+0.18%) |
Sep 07, 2018 | 5.356 | 5.679 | 5.275 | 5.470 | 20,500 | +0.08(+1.48%) |
Sep 06, 2018 | 5.690 | 5.690 | 5.330 | 5.390 | 26,015 | -0.32(-5.60%) |
Sep 05, 2018 | 5.720 | 5.720 | 5.370 | 5.710 | 66,134 | +0.14(+2.51%) |
Sep 04, 2018 | 5.300 | 5.690 | 5.240 | 5.570 | 63,255 | +0.30(+5.69%) |
Aug 31, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.26(+5.26%) | |
Aug 30, 2018 | 5.000 | 5.100 | 4.960 | 5.007 | 36,606 | -0.00(-0.06%) |
Aug 29, 2018 | 5.000 | 5.100 | 5.000 | 5.010 | 22,514 | +0.00(+0.00%) |
Aug 28, 2018 | 5.020 | 5.056 | 5.010 | 5.010 | 6,170 | +0.01(+0.20%) |
Aug 27, 2018 | 5.070 | 5.080 | 4.980 | 5.000 | 15,548 | +0.02(+0.40%) |
Aug 24, 2018 | 5.090 | 5.100 | 4.960 | 4.980 | 23,300 | -0.12(-2.35%) |
Aug 23, 2018 | 5.080 | 5.190 | 5.016 | 5.100 | 17,418 | -0.05(-0.97%) |
Aug 22, 2018 | 5.200 | 5.340 | 5.080 | 5.150 | 7,706 | -0.10(-1.90%) |
Aug 21, 2018 | 5.090 | 5.250 | 4.900 | 5.250 | 18,926 | +0.11(+2.14%) |
Aug 20, 2018 | 4.950 | 5.140 | 4.940 | 5.140 | 12,734 | +0.19(+3.84%) |
Aug 17, 2018 | 5.080 | 5.160 | 4.910 | 4.950 | 29,800 | -0.21(-4.07%) |
Aug 16, 2018 | 5.050 | 5.160 | 5.006 | 5.160 | 24,727 | +0.13(+2.58%) |
Aug 15, 2018 | 5.030 | 5.060 | 4.790 | 5.030 | 22,293 | -0.06(-1.18%) |
Aug 14, 2018 | 5.110 | 5.110 | 4.900 | 5.090 | 11,201 | -0.02(-0.39%) |
Aug 13, 2018 | 5.082 | 5.190 | 5.026 | 5.110 | 16,087 | +0.06(+1.19%) |
Aug 10, 2018 | 5.110 | 5.250 | 5.030 | 5.050 | 30,200 | -0.22(-4.17%) |
Aug 09, 2018 | 5.110 | 5.290 | 4.890 | 5.270 | 35,178 | +0.38(+7.77%) |
Aug 08, 2018 | 4.910 | 5.110 | 4.726 | 4.890 | 46,647 | +0.02(+0.41%) |
Aug 07, 2018 | 4.840 | 4.940 | 4.700 | 4.870 | 27,258 | +0.02(+0.41%) |
Aug 06, 2018 | 5.110 | 5.110 | 4.790 | 4.850 | 22,040 | -0.22(-4.34%) |
Aug 03, 2018 | 5.030 | 5.100 | 5.020 | 5.070 | 15,300 | -0.04(-0.78%) |
Aug 02, 2018 | 5.070 | 5.110 | 4.940 | 5.110 | 10,611 | +0.01(+0.20%) |
Aug 01, 2018 | 5.000 | 5.110 | 4.944 | 5.100 | 12,176 | +0.09(+1.80%) |
Jul 31, 2018 | 5.000 | 5.120 | 4.880 | 5.010 | 28,412 | -0.04(-0.79%) |
Jul 30, 2018 | 5.130 | 5.320 | 4.950 | 5.050 | 32,088 | -0.07(-1.37%) |
Jul 27, 2018 | 5.430 | 5.430 | 5.100 | 5.120 | 43,400 | -0.30(-5.54%) |
Jul 26, 2018 | 5.410 | 5.500 | 5.270 | 5.420 | 26,751 | -0.02(-0.37%) |
Jul 25, 2018 | 5.200 | 5.490 | 5.200 | 5.440 | 66,898 | +0.23(+4.41%) |
Jul 24, 2018 | 5.660 | 5.700 | 5.150 | 5.210 | 56,643 | -0.43(-7.62%) |
Jul 23, 2018 | 5.460 | 5.640 | 5.450 | 5.640 | 35,556 | +0.19(+3.49%) |
Jul 20, 2018 | 5.630 | 5.720 | 5.300 | 5.450 | 68,290 | -0.15(-2.68%) |
Jul 19, 2018 | 5.550 | 5.740 | 5.540 | 5.600 | 31,546 | +0.08(+1.45%) |
Jul 18, 2018 | 5.470 | 5.816 | 5.460 | 5.520 | 56,895 | -0.20(-3.50%) |
Jul 17, 2018 | 5.650 | 6.070 | 5.650 | 5.720 | 55,844 | +0.12(+2.14%) |
Jul 16, 2018 | 6.150 | 6.150 | 5.590 | 5.600 | 68,417 | -0.58(-9.39%) |
Jul 13, 2018 | 5.440 | 6.350 | 5.430 | 6.180 | 229,982 | +0.72(+13.19%) |
Jul 12, 2018 | 5.570 | 5.670 | 5.320 | 5.460 | 41,313 | -0.10(-1.80%) |
Jul 11, 2018 | 5.390 | 5.760 | 5.390 | 5.560 | 61,042 | +0.14(+2.58%) |
Jul 10, 2018 | 5.660 | 5.680 | 5.407 | 5.420 | 73,341 | -0.26(-4.58%) |
Jul 09, 2018 | 5.730 | 5.740 | 5.570 | 5.680 | 53,724 | -0.07(-1.22%) |
Jul 06, 2018 | 6.130 | 6.290 | 5.750 | 5.750 | 112,226 | -0.42(-6.81%) |
Jul 05, 2018 | 6.340 | 6.751 | 6.000 | 6.170 | 78,321 | -0.18(-2.83%) |
Jul 03, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.08(-1.24%) | |
Jul 02, 2018 | 6.380 | 6.530 | 6.170 | 6.430 | 43,035 | -0.04(-0.62%) |
Jun 29, 2018 | 6.520 | 6.840 | 6.320 | 6.470 | 45,556 | +0.00(+0.00%) |
Jun 28, 2018 | 6.650 | 6.770 | 6.310 | 6.470 | 67,204 | -0.24(-3.58%) |
Jun 27, 2018 | 6.950 | 7.550 | 6.470 | 6.710 | 232,259 | -0.19(-2.75%) |
Jun 26, 2018 | 6.510 | 7.570 | 6.149 | 6.900 | 392,353 | +0.53(+8.32%) |
Jun 25, 2018 | 6.820 | 6.886 | 6.110 | 6.370 | 131,114 | -0.46(-6.73%) |
Jun 22, 2018 | 7.020 | 7.150 | 6.460 | 6.830 | 360,252 | -0.32(-4.48%) |
Jun 21, 2018 | 8.300 | 8.400 | 6.940 | 7.150 | 1,345,751 | -1.49(-17.25%) |
Jun 20, 2018 | 11.38 | 11.60 | 8.470 | 8.640 | 12,108,810 | +2.03(+30.71%) |
Jun 19, 2018 | 4.150 | 6.840 | 4.100 | 6.610 | 3,938,520 | +2.66(+67.34%) |
Jun 18, 2018 | 4.160 | 4.160 | 3.950 | 3.950 | 32,785 | -0.12(-2.95%) |
Jun 15, 2018 | 4.050 | 4.050 | 4.070 | 9,032 | +0.02(+0.49%) | |
Jun 14, 2018 | 4.100 | 4.150 | 4.021 | 4.050 | 14,260 | -0.02(-0.49%) |
Jun 13, 2018 | 3.883 | 4.140 | 3.870 | 4.070 | 201,904 | +0.14(+3.56%) |
Jun 12, 2018 | 3.990 | 3.990 | 3.930 | 3.930 | 6,182 | +0.01(+0.26%) |
Jun 11, 2018 | 3.880 | 3.980 | 3.862 | 3.920 | 16,650 | +0.04(+1.03%) |
Jun 08, 2018 | 3.810 | 3.960 | 3.810 | 3.880 | 8,525 | +0.08(+2.11%) |
Jun 07, 2018 | 3.790 | 3.850 | 3.790 | 3.800 | 11,964 | -0.01(-0.26%) |
Jun 06, 2018 | 3.880 | 3.890 | 3.810 | 3.810 | 16,401 | -0.05(-1.30%) |
Jun 05, 2018 | 3.900 | 3.920 | 3.808 | 3.860 | 31,111 | +0.03(+0.78%) |
Jun 04, 2018 | 3.970 | 4.000 | 3.750 | 3.830 | 79,297 | -0.16(-4.01%) |
Jun 01, 2018 | 3.980 | 4.020 | 3.960 | 3.990 | 24,945 | +0.01(+0.25%) |
May 31, 2018 | 4.020 | 4.100 | 3.980 | 3.980 | 11,583 | -0.04(-1.00%) |
May 30, 2018 | 4.130 | 4.150 | 4.020 | 4.020 | 12,169 | -0.08(-1.95%) |
May 29, 2018 | 4.050 | 4.120 | 4.000 | 4.100 | 26,954 | +0.05(+1.23%) |
May 25, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
May 24, 2018 | 4.000 | 4.021 | 4.000 | 4.010 | 22,865 | -0.03(-0.74%) |
May 23, 2018 | 4.060 | 4.080 | 4.000 | 4.040 | 11,680 | -0.01(-0.25%) |
May 22, 2018 | 4.120 | 4.180 | 4.050 | 4.050 | 44,071 | -0.11(-2.64%) |
May 21, 2018 | 4.250 | 4.250 | 4.120 | 4.160 | 11,999 | -0.09(-2.12%) |
May 18, 2018 | 4.220 | 4.260 | 4.170 | 4.250 | 35,952 | +0.04(+0.95%) |
May 17, 2018 | 4.100 | 4.230 | 4.085 | 4.210 | 17,414 | +0.13(+3.19%) |
May 16, 2018 | 3.970 | 4.100 | 3.970 | 4.080 | 12,220 | +0.07(+1.75%) |
May 15, 2018 | 4.050 | 4.050 | 3.984 | 4.010 | 29,295 | +0.01(+0.25%) |
May 14, 2018 | 4.030 | 4.070 | 4.000 | 4.000 | 7,985 | -0.08(-1.96%) |
May 11, 2018 | 4.260 | 4.260 | 3.850 | 4.080 | 20,682 | -0.01(-0.24%) |
May 10, 2018 | 4.030 | 4.190 | 4.030 | 4.090 | 9,989 | +0.03(+0.74%) |
May 09, 2018 | 4.190 | 4.190 | 3.650 | 4.060 | 43,025 | -0.08(-1.93%) |
May 08, 2018 | 4.230 | 4.230 | 4.100 | 4.140 | 11,222 | +0.04(+0.98%) |
May 07, 2018 | 4.220 | 4.250 | 4.100 | 4.100 | 13,057 | -0.14(-3.30%) |
May 04, 2018 | 4.170 | 4.270 | 4.170 | 4.240 | 6,468 | +0.06(+1.44%) |
May 03, 2018 | 4.150 | 4.310 | 4.120 | 4.180 | 14,126 | +0.02(+0.48%) |
May 02, 2018 | 4.110 | 4.240 | 4.110 | 4.160 | 21,914 | -0.04(-0.95%) |