Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.850 | 4.850 | 4.740 | 4.800 | 51,900 | -0.08(-1.64%) |
May 30, 2019 | 4.850 | 4.940 | 4.830 | 4.880 | 30,190 | +0.04(+0.83%) |
May 29, 2019 | 4.970 | 4.980 | 4.819 | 4.840 | 53,151 | -0.15(-3.01%) |
May 28, 2019 | 5.010 | 5.010 | 4.950 | 4.990 | 34,629 | -0.02(-0.40%) |
May 24, 2019 | 5.010 | 5.010 | 4.890 | 5.010 | 20,000 | -0.06(-1.18%) |
May 23, 2019 | 5.020 | 5.070 | 5.020 | 5.070 | 31,820 | -0.02(-0.39%) |
May 22, 2019 | 5.030 | 5.090 | 5.030 | 5.090 | 13,539 | +0.00(+0.00%) |
May 21, 2019 | 4.990 | 5.110 | 4.920 | 5.090 | 34,611 | +0.11(+2.21%) |
May 20, 2019 | 4.960 | 4.980 | 4.775 | 4.980 | 91,958 | +0.00(+0.00%) |
May 17, 2019 | 4.990 | 5.000 | 4.708 | 4.980 | 29,200 | +0.01(+0.20%) |
May 16, 2019 | 4.800 | 5.000 | 4.760 | 4.970 | 119,975 | +0.02(+0.40%) |
May 15, 2019 | 4.950 | 4.980 | 4.890 | 4.950 | 23,236 | -0.04(-0.80%) |
May 14, 2019 | 4.950 | 5.000 | 4.914 | 4.990 | 61,274 | +0.00(+0.00%) |
May 13, 2019 | 5.000 | 5.000 | 4.870 | 4.990 | 94,588 | -0.11(-2.16%) |
May 10, 2019 | 5.180 | 5.180 | 4.950 | 5.100 | 134,300 | -0.04(-0.78%) |
May 09, 2019 | 5.180 | 5.200 | 5.100 | 5.140 | 79,236 | -0.11(-2.10%) |
May 08, 2019 | 5.100 | 5.340 | 5.100 | 5.250 | 263,898 | +0.15(+2.94%) |
May 07, 2019 | 5.110 | 5.245 | 4.960 | 5.100 | 54,934 | -0.01(-0.20%) |
May 06, 2019 | 5.100 | 5.240 | 5.070 | 5.110 | 58,418 | -0.09(-1.73%) |
May 03, 2019 | 5.060 | 5.230 | 4.756 | 5.200 | 72,800 | +0.17(+3.38%) |
May 02, 2019 | 5.040 | 5.090 | 5.000 | 5.030 | 42,201 | -0.06(-1.18%) |
May 01, 2019 | 5.150 | 5.190 | 4.961 | 5.090 | 98,203 | -0.09(-1.74%) |
Apr 30, 2019 | 5.150 | 5.215 | 5.122 | 5.180 | 16,906 | -0.01(-0.19%) |
Apr 29, 2019 | 5.220 | 5.288 | 5.100 | 5.190 | 53,602 | +0.07(+1.37%) |
Apr 26, 2019 | 5.370 | 5.390 | 5.120 | 5.120 | 62,600 | -0.27(-5.01%) |
Apr 25, 2019 | 5.360 | 5.400 | 5.260 | 5.390 | 61,078 | +0.03(+0.56%) |
Apr 24, 2019 | 5.340 | 5.410 | 5.340 | 5.360 | 28,006 | -0.01(-0.19%) |
Apr 23, 2019 | 5.350 | 5.499 | 5.330 | 5.370 | 116,967 | -0.02(-0.37%) |
Apr 22, 2019 | 5.100 | 5.490 | 5.100 | 5.390 | 206,120 | +0.32(+6.31%) |
Apr 18, 2019 | 5.000 | 5.140 | 5.000 | 5.070 | 87,100 | +0.10(+2.01%) |
Apr 17, 2019 | 4.930 | 5.030 | 4.920 | 4.970 | 113,477 | +0.05(+1.02%) |
Apr 16, 2019 | 4.920 | 4.930 | 4.890 | 4.920 | 73,099 | -0.02(-0.40%) |
Apr 15, 2019 | 4.910 | 4.950 | 4.860 | 4.940 | 49,303 | +0.08(+1.65%) |
Apr 12, 2019 | 4.900 | 4.950 | 4.837 | 4.860 | 36,300 | -0.06(-1.22%) |
Apr 11, 2019 | 4.830 | 4.980 | 4.810 | 4.920 | 45,547 | +0.13(+2.71%) |
Apr 10, 2019 | 4.850 | 4.940 | 4.766 | 4.790 | 82,970 | -0.07(-1.44%) |
Apr 09, 2019 | 4.960 | 5.010 | 4.850 | 4.860 | 64,024 | -0.16(-3.19%) |
Apr 08, 2019 | 5.050 | 5.050 | 4.830 | 5.020 | 85,501 | +0.02(+0.40%) |
Apr 05, 2019 | 4.960 | 5.060 | 4.940 | 5.000 | 79,300 | +0.00(+0.00%) |
Apr 04, 2019 | 5.130 | 5.140 | 4.990 | 5.000 | 128,043 | -0.05(-0.99%) |
Apr 03, 2019 | 5.000 | 5.150 | 4.841 | 5.050 | 242,362 | +0.12(+2.43%) |
Apr 02, 2019 | 4.580 | 5.000 | 4.580 | 4.930 | 391,457 | +0.40(+8.83%) |
Apr 01, 2019 | 4.410 | 4.540 | 4.340 | 4.530 | 155,870 | +0.12(+2.72%) |
Mar 29, 2019 | 4.500 | 4.520 | 4.395 | 4.410 | 84,600 | -0.11(-2.43%) |
Mar 28, 2019 | 4.560 | 4.600 | 4.427 | 4.520 | 71,713 | -0.02(-0.44%) |
Mar 27, 2019 | 4.580 | 4.580 | 4.460 | 4.540 | 28,019 | -0.01(-0.22%) |
Mar 26, 2019 | 4.570 | 4.590 | 4.500 | 4.550 | 30,125 | -0.02(-0.44%) |
Mar 25, 2019 | 4.630 | 4.630 | 4.409 | 4.570 | 60,324 | -0.05(-1.08%) |
Mar 22, 2019 | 4.650 | 4.650 | 4.480 | 4.620 | 61,600 | -0.02(-0.43%) |
Mar 21, 2019 | 4.400 | 4.780 | 4.400 | 4.640 | 158,529 | +0.26(+5.94%) |
Mar 20, 2019 | 4.800 | 4.810 | 4.350 | 4.380 | 257,944 | -0.31(-6.61%) |
Mar 19, 2019 | 4.760 | 4.790 | 4.550 | 4.690 | 140,403 | -0.03(-0.64%) |
Mar 18, 2019 | 4.780 | 4.850 | 4.600 | 4.720 | 104,586 | +0.02(+0.43%) |
Mar 15, 2019 | 4.650 | 4.840 | 4.510 | 4.700 | 117,500 | +0.24(+5.38%) |
Mar 14, 2019 | 4.600 | 4.640 | 4.460 | 4.460 | 45,803 | -0.13(-2.83%) |
Mar 13, 2019 | 4.600 | 4.740 | 4.550 | 4.590 | 37,258 | +0.02(+0.44%) |
Mar 12, 2019 | 4.450 | 4.585 | 4.450 | 4.570 | 47,821 | +0.17(+3.86%) |
Mar 11, 2019 | 4.350 | 4.510 | 4.350 | 4.400 | 65,402 | -0.03(-0.68%) |
Mar 08, 2019 | 4.390 | 4.508 | 4.300 | 4.430 | 68,700 | -0.03(-0.67%) |
Mar 07, 2019 | 4.410 | 4.585 | 4.410 | 4.460 | 25,714 | +0.00(+0.00%) |
Mar 06, 2019 | 4.370 | 4.565 | 4.370 | 4.460 | 23,829 | +0.02(+0.45%) |
Mar 05, 2019 | 4.460 | 4.520 | 4.250 | 4.440 | 45,684 | +0.03(+0.68%) |
Mar 04, 2019 | 4.400 | 4.477 | 4.310 | 4.410 | 87,045 | -0.02(-0.45%) |
Mar 01, 2019 | 4.410 | 4.480 | 4.360 | 4.430 | 22,200 | +0.01(+0.23%) |
Feb 28, 2019 | 4.540 | 4.540 | 4.270 | 4.420 | 49,046 | -0.05(-1.12%) |
Feb 27, 2019 | 4.490 | 4.530 | 4.410 | 4.470 | 28,384 | +0.00(+0.00%) |
Feb 26, 2019 | 4.420 | 4.516 | 4.420 | 4.470 | 20,960 | +0.02(+0.45%) |
Feb 25, 2019 | 4.430 | 4.540 | 4.430 | 4.450 | 23,478 | -0.03(-0.67%) |
Feb 22, 2019 | 4.550 | 4.560 | 4.270 | 4.480 | 53,800 | -0.05(-1.10%) |
Feb 21, 2019 | 4.580 | 4.670 | 4.530 | 4.530 | 28,310 | -0.02(-0.44%) |
Feb 20, 2019 | 4.730 | 4.750 | 4.550 | 4.550 | 31,819 | -0.12(-2.57%) |
Feb 19, 2019 | 4.750 | 4.750 | 4.600 | 4.670 | 72,414 | -0.01(-0.21%) |
Feb 15, 2019 | 4.700 | 4.800 | 4.660 | 4.680 | 30,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.660 | 4.715 | 4.620 | 4.680 | 20,965 | +0.06(+1.30%) |
Feb 13, 2019 | 4.450 | 4.850 | 4.450 | 4.620 | 117,359 | +0.14(+3.12%) |
Feb 12, 2019 | 4.410 | 4.540 | 4.390 | 4.480 | 33,920 | +0.12(+2.75%) |
Feb 11, 2019 | 4.300 | 4.550 | 4.300 | 4.360 | 40,251 | +0.06(+1.40%) |
Feb 08, 2019 | 4.310 | 4.380 | 4.280 | 4.300 | 32,700 | -0.08(-1.83%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.260 | 4.380 | 31,586 | -0.03(-0.68%) |
Feb 06, 2019 | 4.350 | 4.458 | 4.270 | 4.410 | 47,333 | +0.07(+1.61%) |
Feb 05, 2019 | 4.140 | 4.350 | 4.090 | 4.340 | 57,643 | +0.22(+5.34%) |
Feb 04, 2019 | 4.050 | 4.150 | 4.050 | 4.120 | 40,810 | -0.01(-0.24%) |
Feb 01, 2019 | 4.130 | 4.150 | 4.070 | 4.130 | 40,100 | +0.01(+0.24%) |
Jan 31, 2019 | 4.120 | 4.180 | 4.050 | 4.120 | 47,830 | +0.03(+0.73%) |
Jan 30, 2019 | 4.220 | 4.250 | 4.040 | 4.090 | 47,499 | -0.10(-2.31%) |
Jan 29, 2019 | 4.160 | 4.186 | 4.050 | 4.186 | 54,714 | -0.03(-0.79%) |
Jan 28, 2019 | 4.230 | 4.260 | 4.030 | 4.220 | 22,188 | -0.01(-0.24%) |
Jan 25, 2019 | 4.200 | 4.240 | 4.160 | 4.230 | 20,100 | +0.01(+0.24%) |
Jan 24, 2019 | 4.110 | 4.258 | 4.110 | 4.220 | 30,273 | +0.11(+2.68%) |
Jan 23, 2019 | 4.410 | 4.450 | 4.110 | 4.110 | 66,553 | -0.19(-4.42%) |
Jan 22, 2019 | 4.460 | 4.510 | 4.230 | 4.300 | 43,751 | -0.25(-5.49%) |
Jan 18, 2019 | 4.520 | 4.580 | 4.400 | 4.550 | 27,600 | +0.12(+2.71%) |
Jan 17, 2019 | 4.440 | 4.600 | 4.400 | 4.430 | 25,193 | -0.07(-1.56%) |
Jan 16, 2019 | 4.480 | 4.500 | 4.380 | 4.500 | 29,936 | +0.02(+0.45%) |
Jan 15, 2019 | 4.560 | 4.630 | 4.450 | 4.480 | 50,878 | -0.06(-1.32%) |
Jan 14, 2019 | 4.510 | 4.610 | 4.365 | 4.540 | 58,722 | +0.04(+0.89%) |
Jan 11, 2019 | 4.510 | 4.605 | 4.440 | 4.500 | 37,400 | +0.00(+0.00%) |
Jan 10, 2019 | 4.410 | 4.520 | 4.340 | 4.500 | 20,572 | +0.11(+2.51%) |
Jan 09, 2019 | 4.270 | 4.390 | 4.230 | 4.390 | 40,790 | +0.12(+2.81%) |
Jan 08, 2019 | 4.230 | 4.470 | 4.170 | 4.270 | 34,761 | +0.10(+2.40%) |
Jan 07, 2019 | 4.240 | 4.320 | 4.130 | 4.170 | 71,721 | +0.11(+2.71%) |
Jan 04, 2019 | 4.090 | 4.190 | 3.900 | 4.060 | 41,900 | +0.11(+2.78%) |
Jan 03, 2019 | 3.880 | 4.050 | 3.750 | 3.950 | 78,889 | +0.11(+2.86%) |
Jan 02, 2019 | 3.780 | 3.890 | 3.610 | 3.840 | 38,959 | +0.04(+1.05%) |
Dec 31, 2018 | 3.950 | 3.950 | 3.760 | 3.800 | 64,900 | -0.01(-0.26%) |
Dec 28, 2018 | 3.730 | 3.890 | 3.580 | 3.810 | 99,200 | +0.28(+7.93%) |
Dec 27, 2018 | 3.500 | 3.569 | 3.421 | 3.530 | 72,199 | -0.05(-1.40%) |
Dec 26, 2018 | 3.480 | 3.669 | 3.357 | 3.580 | 103,679 | +0.18(+5.29%) |
Dec 24, 2018 | 3.380 | 3.520 | 3.250 | 3.400 | 63,100 | -0.08(-2.30%) |
Dec 21, 2018 | 3.680 | 3.840 | 3.350 | 3.480 | 220,600 | -0.27(-7.20%) |
Dec 20, 2018 | 4.070 | 4.160 | 3.600 | 3.750 | 189,710 | -0.32(-7.86%) |
Dec 19, 2018 | 4.250 | 4.270 | 4.020 | 4.070 | 91,122 | -0.22(-5.13%) |
Dec 18, 2018 | 4.250 | 4.400 | 4.130 | 4.290 | 109,750 | +0.05(+1.18%) |
Dec 17, 2018 | 4.650 | 4.700 | 4.140 | 4.240 | 122,281 | -0.36(-7.83%) |
Dec 14, 2018 | 4.680 | 4.680 | 4.240 | 4.600 | 88,900 | -0.01(-0.22%) |
Dec 13, 2018 | 4.680 | 4.700 | 4.490 | 4.610 | 78,191 | -0.09(-1.91%) |
Dec 12, 2018 | 4.750 | 4.800 | 4.660 | 4.700 | 51,972 | -0.04(-0.84%) |
Dec 11, 2018 | 4.780 | 4.820 | 4.690 | 4.740 | 37,532 | -0.03(-0.63%) |
Dec 10, 2018 | 4.670 | 4.830 | 4.590 | 4.770 | 92,250 | +0.07(+1.49%) |
Dec 07, 2018 | 4.910 | 4.950 | 4.650 | 4.700 | 52,700 | -0.23(-4.67%) |
Dec 06, 2018 | 4.800 | 5.000 | 4.500 | 4.930 | 145,434 | +0.10(+2.07%) |
Dec 04, 2018 | 4.930 | 4.970 | 4.800 | 4.830 | 49,000 | -0.11(-2.23%) |
Dec 03, 2018 | 5.010 | 5.020 | 4.810 | 4.940 | 54,932 | -0.03(-0.60%) |
Nov 30, 2018 | 4.910 | 5.020 | 4.900 | 4.970 | 54,800 | +0.07(+1.43%) |
Nov 29, 2018 | 4.940 | 5.070 | 4.840 | 4.900 | 55,946 | -0.05(-1.01%) |
Nov 28, 2018 | 4.980 | 5.020 | 4.790 | 4.950 | 54,425 | +0.02(+0.41%) |
Nov 27, 2018 | 5.120 | 5.190 | 4.900 | 4.930 | 87,731 | -0.17(-3.33%) |
Nov 26, 2018 | 5.160 | 5.170 | 4.970 | 5.100 | 54,808 | -0.13(-2.49%) |
Nov 23, 2018 | 4.930 | 5.230 | 4.790 | 5.230 | 31,000 | +0.27(+5.44%) |
Nov 21, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.18(+3.77%) | |
Nov 20, 2018 | 4.820 | 4.880 | 4.710 | 4.780 | 89,494 | -0.12(-2.45%) |
Nov 19, 2018 | 5.000 | 5.100 | 4.860 | 4.900 | 65,781 | -0.06(-1.21%) |
Nov 16, 2018 | 5.000 | 5.120 | 4.890 | 4.960 | 53,100 | -0.04(-0.80%) |
Nov 15, 2018 | 4.830 | 5.150 | 4.770 | 5.000 | 104,848 | +0.10(+2.04%) |
Nov 14, 2018 | 5.100 | 5.143 | 4.730 | 4.900 | 149,115 | -0.15(-2.97%) |
Nov 13, 2018 | 5.210 | 5.320 | 5.050 | 5.050 | 61,945 | -0.16(-3.07%) |
Nov 12, 2018 | 5.010 | 5.350 | 4.970 | 5.210 | 236,570 | +0.18(+3.58%) |
Nov 09, 2018 | 5.060 | 5.110 | 4.950 | 5.030 | 79,100 | -0.08(-1.57%) |
Nov 08, 2018 | 5.160 | 5.180 | 4.960 | 5.110 | 79,018 | -0.12(-2.29%) |
Nov 07, 2018 | 5.500 | 5.500 | 4.810 | 5.230 | 266,784 | -0.22(-4.04%) |
Nov 06, 2018 | 5.500 | 5.650 | 5.260 | 5.450 | 181,792 | +0.05(+0.93%) |
Nov 05, 2018 | 5.210 | 5.540 | 5.140 | 5.400 | 125,680 | +0.26(+5.06%) |
Nov 02, 2018 | 5.120 | 5.230 | 5.000 | 5.140 | 107,700 | -0.07(-1.34%) |
Nov 01, 2018 | 5.050 | 5.220 | 5.050 | 5.210 | 77,688 | +0.16(+3.17%) |
Oct 31, 2018 | 4.920 | 5.150 | 4.920 | 5.050 | 54,549 | +0.11(+2.23%) |
Oct 30, 2018 | 4.880 | 4.940 | 4.760 | 4.940 | 42,022 | +0.08(+1.65%) |
Oct 29, 2018 | 4.750 | 4.926 | 4.745 | 4.860 | 54,928 | +0.12(+2.53%) |
Oct 26, 2018 | 4.710 | 4.850 | 4.610 | 4.740 | 109,200 | -0.07(-1.46%) |
Oct 25, 2018 | 4.710 | 4.900 | 4.650 | 4.810 | 161,158 | -0.14(-2.83%) |
Oct 24, 2018 | 5.030 | 5.150 | 4.940 | 4.950 | 107,495 | -0.08(-1.59%) |
Oct 23, 2018 | 5.070 | 5.120 | 4.990 | 5.030 | 48,116 | -0.05(-0.98%) |
Oct 22, 2018 | 5.110 | 5.141 | 5.041 | 5.080 | 29,479 | +0.01(+0.20%) |
Oct 19, 2018 | 5.110 | 5.110 | 4.960 | 5.070 | 45,200 | -0.04(-0.78%) |
Oct 18, 2018 | 5.110 | 5.220 | 5.070 | 5.110 | 45,184 | -0.02(-0.39%) |
Oct 17, 2018 | 5.150 | 5.220 | 5.050 | 5.130 | 34,143 | -0.04(-0.77%) |
Oct 16, 2018 | 5.100 | 5.190 | 5.011 | 5.170 | 42,747 | +0.09(+1.77%) |
Oct 15, 2018 | 5.020 | 5.178 | 5.020 | 5.080 | 57,058 | +0.02(+0.40%) |
Oct 12, 2018 | 5.090 | 5.260 | 4.990 | 5.060 | 89,100 | -0.01(-0.20%) |
Oct 11, 2018 | 5.130 | 5.260 | 4.860 | 5.070 | 151,596 | -0.08(-1.55%) |
Oct 10, 2018 | 5.290 | 5.380 | 5.120 | 5.150 | 113,976 | -0.13(-2.46%) |
Oct 09, 2018 | 5.240 | 5.390 | 5.200 | 5.280 | 95,029 | +0.15(+2.92%) |
Oct 08, 2018 | 5.140 | 5.214 | 5.071 | 5.130 | 58,116 | +0.02(+0.39%) |
Oct 05, 2018 | 5.130 | 5.240 | 5.050 | 5.110 | 66,300 | -0.05(-0.97%) |
Oct 04, 2018 | 5.220 | 5.240 | 5.070 | 5.160 | 84,732 | -0.10(-1.90%) |
Oct 03, 2018 | 5.250 | 5.400 | 5.170 | 5.260 | 99,591 | -0.04(-0.75%) |
Oct 02, 2018 | 5.400 | 5.490 | 5.120 | 5.300 | 212,869 | -0.02(-0.38%) |
Oct 01, 2018 | 5.200 | 5.450 | 5.150 | 5.320 | 200,220 | +0.12(+2.31%) |
Sep 28, 2018 | 5.270 | 5.300 | 5.180 | 5.200 | 102,600 | -0.04(-0.76%) |
Sep 27, 2018 | 5.200 | 5.290 | 5.100 | 5.240 | 165,052 | +0.17(+3.35%) |
Sep 26, 2018 | 5.420 | 5.450 | 4.850 | 5.070 | 390,521 | +0.13(+2.63%) |
Sep 25, 2018 | 4.780 | 5.080 | 4.780 | 4.940 | 309,249 | +0.17(+3.56%) |
Sep 24, 2018 | 4.760 | 4.790 | 4.700 | 4.770 | 78,966 | -0.01(-0.21%) |
Sep 21, 2018 | 4.690 | 4.800 | 4.610 | 4.780 | 103,200 | +0.10(+2.14%) |
Sep 20, 2018 | 4.540 | 4.750 | 4.540 | 4.680 | 160,865 | +0.17(+3.77%) |
Sep 19, 2018 | 4.490 | 4.560 | 4.490 | 4.510 | 74,483 | +0.03(+0.67%) |
Sep 18, 2018 | 4.500 | 4.549 | 4.453 | 4.480 | 57,827 | +0.02(+0.45%) |
Sep 17, 2018 | 4.550 | 4.550 | 4.460 | 4.460 | 53,839 | -0.07(-1.55%) |
Sep 14, 2018 | 4.450 | 4.570 | 4.420 | 4.530 | 89,900 | +0.08(+1.80%) |
Sep 13, 2018 | 4.650 | 4.670 | 4.410 | 4.450 | 206,756 | -0.20(-4.30%) |
Sep 12, 2018 | 4.770 | 4.800 | 4.650 | 4.650 | 77,483 | -0.10(-2.11%) |
Sep 11, 2018 | 4.690 | 4.770 | 4.670 | 4.750 | 76,705 | +0.07(+1.50%) |
Sep 10, 2018 | 4.550 | 4.770 | 4.500 | 4.680 | 149,448 | +0.13(+2.86%) |
Sep 07, 2018 | 4.540 | 4.590 | 4.420 | 4.550 | 41,000 | +0.01(+0.22%) |
Sep 06, 2018 | 4.630 | 4.630 | 4.510 | 4.540 | 45,503 | -0.08(-1.73%) |
Sep 05, 2018 | 4.590 | 4.763 | 4.501 | 4.620 | 114,938 | -0.01(-0.22%) |
Sep 04, 2018 | 4.360 | 4.900 | 4.360 | 4.630 | 240,902 | +0.30(+6.93%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | -0.12(-2.70%) | |
Aug 30, 2018 | 4.600 | 4.630 | 4.440 | 4.450 | 146,153 | -0.15(-3.26%) |
Aug 29, 2018 | 4.640 | 4.700 | 4.560 | 4.600 | 57,160 | -0.02(-0.43%) |
Aug 28, 2018 | 4.720 | 4.730 | 4.560 | 4.620 | 79,028 | -0.07(-1.49%) |
Aug 27, 2018 | 4.620 | 4.740 | 4.530 | 4.690 | 133,794 | +0.06(+1.30%) |
Aug 24, 2018 | 4.750 | 4.800 | 4.610 | 4.630 | 167,600 | -0.12(-2.53%) |
Aug 23, 2018 | 4.840 | 4.880 | 4.730 | 4.750 | 78,109 | -0.07(-1.45%) |
Aug 22, 2018 | 4.780 | 4.840 | 4.720 | 4.820 | 103,842 | +0.07(+1.47%) |
Aug 21, 2018 | 4.660 | 4.770 | 4.660 | 4.750 | 127,640 | +0.08(+1.71%) |
Aug 20, 2018 | 4.850 | 4.850 | 4.620 | 4.670 | 164,616 | -0.10(-2.10%) |
Aug 17, 2018 | 4.430 | 4.770 | 4.430 | 4.770 | 266,500 | +0.38(+8.66%) |
Aug 16, 2018 | 4.300 | 4.450 | 4.260 | 4.390 | 119,284 | +0.12(+2.81%) |
Aug 15, 2018 | 4.330 | 4.350 | 4.210 | 4.270 | 153,340 | -0.10(-2.29%) |
Aug 14, 2018 | 4.430 | 4.450 | 4.270 | 4.370 | 141,070 | -0.02(-0.46%) |
Aug 13, 2018 | 4.190 | 4.450 | 4.190 | 4.390 | 155,876 | +0.00(+0.00%) |
Aug 10, 2018 | 4.250 | 4.420 | 4.110 | 4.390 | 193,700 | +0.08(+1.86%) |
Aug 09, 2018 | 4.820 | 4.870 | 4.170 | 4.310 | 709,388 | -0.49(-10.21%) |
Aug 08, 2018 | 5.200 | 5.340 | 4.750 | 4.800 | 1,163,683 | +0.05(+1.05%) |
Aug 07, 2018 | 4.830 | 4.830 | 4.730 | 4.750 | 125,188 | -0.03(-0.63%) |
Aug 06, 2018 | 4.800 | 4.850 | 4.680 | 4.780 | 85,886 | +0.01(+0.21%) |
Aug 03, 2018 | 4.820 | 4.890 | 4.650 | 4.770 | 123,200 | -0.03(-0.63%) |
Aug 02, 2018 | 4.980 | 5.050 | 4.700 | 4.800 | 215,973 | -0.17(-3.42%) |
Aug 01, 2018 | 4.890 | 4.980 | 4.790 | 4.970 | 108,154 | +0.19(+3.97%) |
Jul 31, 2018 | 4.700 | 4.889 | 4.691 | 4.780 | 141,263 | +0.06(+1.27%) |
Jul 30, 2018 | 4.870 | 4.870 | 4.620 | 4.720 | 283,414 | -0.21(-4.26%) |
Jul 27, 2018 | 5.250 | 5.250 | 4.850 | 4.930 | 403,800 | -0.32(-6.10%) |
Jul 26, 2018 | 5.170 | 5.250 | 5.110 | 5.250 | 241,696 | +0.11(+2.14%) |
Jul 25, 2018 | 4.970 | 5.150 | 4.800 | 5.140 | 452,295 | +0.21(+4.26%) |
Jul 24, 2018 | 4.990 | 4.990 | 4.820 | 4.930 | 174,229 | +0.03(+0.61%) |
Jul 23, 2018 | 4.820 | 5.000 | 4.657 | 4.900 | 300,179 | +0.10(+2.08%) |
Jul 20, 2018 | 4.800 | 4.800 | 4.620 | 4.800 | 207,863 | +0.03(+0.63%) |
Jul 19, 2018 | 4.850 | 4.850 | 4.530 | 4.770 | 366,075 | +0.00(+0.00%) |
Jul 18, 2018 | 4.850 | 5.000 | 4.300 | 4.770 | 1,575,578 | +0.32(+7.19%) |
Jul 17, 2018 | 4.080 | 4.550 | 4.050 | 4.450 | 667,023 | +0.35(+8.54%) |
Jul 16, 2018 | 4.080 | 4.140 | 4.021 | 4.100 | 112,505 | +0.02(+0.49%) |
Jul 13, 2018 | 4.100 | 4.130 | 4.020 | 4.080 | 110,432 | +0.01(+0.25%) |
Jul 12, 2018 | 4.080 | 4.150 | 4.080 | 4.070 | 166,846 | -0.02(-0.49%) |
Jul 11, 2018 | 4.100 | 4.179 | 4.025 | 4.090 | 140,860 | -0.01(-0.24%) |
Jul 10, 2018 | 4.240 | 4.240 | 4.000 | 4.100 | 202,904 | +0.09(+2.24%) |
Jul 09, 2018 | 4.050 | 4.100 | 3.950 | 4.010 | 202,935 | +0.00(+0.00%) |
Jul 06, 2018 | 3.670 | 4.080 | 3.670 | 4.010 | 208,307 | +0.29(+7.80%) |
Jul 05, 2018 | 3.720 | 3.800 | 3.680 | 3.720 | 89,642 | +0.01(+0.27%) |
Jul 03, 2018 | 3.710 | 3.710 | 3.710 | 0 | -0.16(-4.13%) | |
Jul 02, 2018 | 3.880 | 4.149 | 3.850 | 3.870 | 372,036 | +0.00(+0.00%) |
Jun 29, 2018 | 4.000 | 4.000 | 3.700 | 3.870 | 434,855 | -0.16(-3.97%) |
Jun 28, 2018 | 3.890 | 4.140 | 3.761 | 4.030 | 314,661 | +0.18(+4.68%) |
Jun 27, 2018 | 3.800 | 4.234 | 3.800 | 3.850 | 903,092 | +0.08(+2.14%) |
Jun 26, 2018 | 3.490 | 3.680 | 3.490 | 3.769 | 354,974 | +0.38(+11.19%) |
Jun 25, 2018 | 3.430 | 3.460 | 3.365 | 3.390 | 53,161 | -0.07(-2.02%) |
Jun 22, 2018 | 3.300 | 3.460 | 3.250 | 3.460 | 152,747 | +0.16(+4.85%) |
Jun 21, 2018 | 3.340 | 3.380 | 3.288 | 3.300 | 57,833 | -0.04(-1.20%) |
Jun 20, 2018 | 3.310 | 3.360 | 3.310 | 3.340 | 37,494 | +0.02(+0.60%) |
Jun 19, 2018 | 3.340 | 3.400 | 3.250 | 3.320 | 88,304 | +0.00(+0.00%) |
Jun 18, 2018 | 3.290 | 3.340 | 3.290 | 3.320 | 67,458 | +0.05(+1.53%) |
Jun 15, 2018 | 3.320 | 3.270 | 3.270 | 106,812 | -0.05(-1.51%) | |
Jun 14, 2018 | 3.310 | 3.389 | 3.310 | 3.320 | 48,840 | +0.01(+0.30%) |
Jun 13, 2018 | 3.330 | 3.370 | 3.309 | 3.310 | 121,390 | +0.00(+0.00%) |
Jun 12, 2018 | 3.370 | 3.370 | 3.300 | 3.310 | 79,236 | -0.06(-1.78%) |
Jun 11, 2018 | 3.410 | 3.430 | 3.310 | 3.370 | 138,871 | -0.04(-1.17%) |
Jun 08, 2018 | 3.440 | 3.450 | 3.380 | 3.410 | 73,145 | -0.04(-1.16%) |
Jun 07, 2018 | 3.520 | 3.520 | 3.440 | 3.450 | 68,652 | +0.01(+0.29%) |
Jun 06, 2018 | 3.430 | 3.490 | 3.420 | 3.440 | 80,029 | -0.01(-0.29%) |
Jun 05, 2018 | 3.430 | 3.450 | 3.410 | 3.450 | 43,694 | +0.04(+1.17%) |
Jun 04, 2018 | 3.450 | 3.479 | 3.410 | 3.410 | 74,711 | -0.04(-1.16%) |