Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.160 | 4.260 | 4.150 | 4.160 | 1,145,357 | -0.01(-0.24%) |
Apr 29, 2019 | 4.250 | 4.260 | 4.145 | 4.170 | 756,310 | -0.14(-3.25%) |
Apr 26, 2019 | 4.170 | 4.370 | 4.170 | 4.310 | 1,525,000 | +0.19(+4.61%) |
Apr 25, 2019 | 4.160 | 4.230 | 4.080 | 4.120 | 1,043,321 | -0.04(-0.96%) |
Apr 24, 2019 | 4.140 | 4.230 | 4.070 | 4.160 | 1,356,002 | +0.02(+0.48%) |
Apr 23, 2019 | 4.110 | 4.179 | 4.020 | 4.140 | 1,636,051 | -0.01(-0.24%) |
Apr 22, 2019 | 4.280 | 4.285 | 4.130 | 4.150 | 1,081,906 | -0.13(-3.04%) |
Apr 18, 2019 | 4.350 | 4.460 | 4.220 | 4.280 | 1,178,900 | -0.04(-0.93%) |
Apr 17, 2019 | 4.310 | 4.360 | 4.250 | 4.320 | 854,698 | +0.05(+1.17%) |
Apr 16, 2019 | 4.380 | 4.410 | 4.240 | 4.270 | 1,372,877 | -0.21(-4.69%) |
Apr 15, 2019 | 4.440 | 4.530 | 4.395 | 4.480 | 758,880 | -0.03(-0.67%) |
Apr 12, 2019 | 4.560 | 4.620 | 4.495 | 4.510 | 676,900 | -0.05(-1.10%) |
Apr 11, 2019 | 4.610 | 4.640 | 4.520 | 4.560 | 1,218,707 | -0.12(-2.56%) |
Apr 10, 2019 | 4.730 | 4.820 | 4.650 | 4.680 | 1,317,613 | -0.05(-1.06%) |
Apr 09, 2019 | 4.690 | 4.770 | 4.650 | 4.730 | 1,417,658 | +0.09(+1.94%) |
Apr 08, 2019 | 4.650 | 4.720 | 4.570 | 4.640 | 1,083,928 | +0.06(+1.31%) |
Apr 05, 2019 | 4.650 | 4.650 | 4.550 | 4.580 | 983,500 | -0.08(-1.72%) |
Apr 04, 2019 | 4.540 | 4.690 | 4.470 | 4.660 | 1,492,298 | +0.07(+1.53%) |
Apr 03, 2019 | 4.450 | 4.620 | 4.380 | 4.590 | 2,961,977 | +0.14(+3.15%) |
Apr 02, 2019 | 4.440 | 4.525 | 4.370 | 4.450 | 1,675,424 | +0.03(+0.68%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.330 | 4.420 | 2,839,637 | -0.21(-4.54%) |
Mar 29, 2019 | 4.800 | 4.830 | 4.620 | 4.630 | 1,371,800 | -0.07(-1.49%) |
Mar 28, 2019 | 4.840 | 4.850 | 4.660 | 4.700 | 2,029,660 | -0.24(-4.86%) |
Mar 27, 2019 | 5.030 | 5.090 | 4.920 | 4.940 | 1,919,822 | -0.09(-1.79%) |
Mar 26, 2019 | 4.890 | 5.110 | 4.820 | 5.030 | 1,961,636 | +0.11(+2.24%) |
Mar 25, 2019 | 4.670 | 4.960 | 4.630 | 4.920 | 2,501,621 | +0.30(+6.49%) |
Mar 22, 2019 | 4.540 | 4.680 | 4.530 | 4.620 | 1,414,700 | +0.07(+1.54%) |
Mar 21, 2019 | 4.720 | 4.740 | 4.500 | 4.550 | 1,924,007 | -0.16(-3.40%) |
Mar 20, 2019 | 4.550 | 4.740 | 4.420 | 4.710 | 1,699,720 | +0.19(+4.20%) |
Mar 19, 2019 | 4.460 | 4.590 | 4.420 | 4.520 | 1,332,449 | +0.13(+2.96%) |
Mar 18, 2019 | 4.500 | 4.530 | 4.380 | 4.390 | 1,059,533 | -0.11(-2.44%) |
Mar 15, 2019 | 4.560 | 4.610 | 4.380 | 4.500 | 3,188,000 | -0.03(-0.66%) |
Mar 14, 2019 | 4.630 | 4.660 | 4.500 | 4.530 | 1,698,427 | -0.24(-5.03%) |
Mar 13, 2019 | 4.790 | 4.880 | 4.663 | 4.770 | 1,734,583 | +0.04(+0.85%) |
Mar 12, 2019 | 4.450 | 4.780 | 4.450 | 4.730 | 2,283,226 | +0.30(+6.77%) |
Mar 11, 2019 | 4.440 | 4.455 | 4.300 | 4.430 | 1,451,673 | -0.03(-0.67%) |
Mar 08, 2019 | 4.380 | 4.480 | 4.260 | 4.460 | 2,905,300 | +0.15(+3.48%) |
Mar 07, 2019 | 4.160 | 4.320 | 4.140 | 4.310 | 1,508,300 | +0.13(+3.11%) |
Mar 06, 2019 | 4.270 | 4.300 | 4.170 | 4.180 | 986,802 | -0.08(-1.88%) |
Mar 05, 2019 | 4.200 | 4.280 | 4.165 | 4.260 | 1,147,133 | +0.03(+0.71%) |
Mar 04, 2019 | 4.160 | 4.270 | 4.100 | 4.230 | 1,558,929 | +0.03(+0.71%) |
Mar 01, 2019 | 4.240 | 4.470 | 4.200 | 4.200 | 1,877,800 | -0.15(-3.45%) |
Feb 28, 2019 | 4.240 | 4.360 | 4.200 | 4.350 | 1,686,092 | +0.09(+2.11%) |
Feb 27, 2019 | 4.290 | 4.300 | 4.200 | 4.260 | 1,187,532 | -0.04(-0.93%) |
Feb 26, 2019 | 4.300 | 4.370 | 4.210 | 4.300 | 1,176,678 | +0.00(+0.00%) |
Feb 25, 2019 | 4.450 | 4.450 | 4.280 | 4.300 | 1,872,368 | -0.09(-2.05%) |
Feb 22, 2019 | 4.120 | 4.630 | 4.100 | 4.390 | 3,142,000 | +0.09(+2.09%) |
Feb 21, 2019 | 4.320 | 4.370 | 4.190 | 4.300 | 1,716,383 | -0.05(-1.15%) |
Feb 20, 2019 | 4.450 | 4.450 | 4.290 | 4.350 | 2,298,647 | -0.09(-2.03%) |
Feb 19, 2019 | 4.230 | 4.510 | 4.230 | 4.440 | 2,914,010 | +0.26(+6.22%) |
Feb 15, 2019 | 4.080 | 4.190 | 4.000 | 4.180 | 1,779,300 | +0.17(+4.24%) |
Feb 14, 2019 | 3.990 | 4.090 | 3.960 | 4.010 | 1,260,019 | +0.01(+0.25%) |
Feb 13, 2019 | 3.950 | 4.140 | 3.940 | 4.000 | 1,493,227 | +0.03(+0.76%) |
Feb 12, 2019 | 4.020 | 4.110 | 3.940 | 3.970 | 1,378,865 | -0.05(-1.24%) |
Feb 11, 2019 | 3.950 | 4.110 | 3.880 | 4.020 | 1,960,852 | -0.02(-0.50%) |
Feb 08, 2019 | 3.900 | 4.060 | 3.820 | 4.040 | 2,852,900 | +0.22(+5.76%) |
Feb 07, 2019 | 3.920 | 3.990 | 3.800 | 3.820 | 2,657,294 | -0.10(-2.55%) |
Feb 06, 2019 | 4.330 | 4.400 | 3.880 | 3.920 | 3,677,419 | -0.25(-6.00%) |
Feb 05, 2019 | 3.910 | 4.180 | 3.890 | 4.170 | 2,622,592 | +0.22(+5.57%) |
Feb 04, 2019 | 3.950 | 4.060 | 3.840 | 3.950 | 2,105,415 | -0.03(-0.75%) |
Feb 01, 2019 | 3.820 | 4.080 | 3.810 | 3.980 | 4,744,700 | +0.23(+6.13%) |
Jan 31, 2019 | 3.440 | 3.770 | 3.410 | 3.750 | 8,437,875 | +0.81(+27.55%) |
Jan 30, 2019 | 2.830 | 2.970 | 2.780 | 2.940 | 1,903,097 | +0.12(+4.26%) |
Jan 29, 2019 | 2.810 | 2.850 | 2.790 | 2.820 | 1,388,078 | +0.03(+1.08%) |
Jan 28, 2019 | 2.710 | 2.800 | 2.680 | 2.790 | 1,512,939 | +0.10(+3.72%) |
Jan 25, 2019 | 2.700 | 2.805 | 2.660 | 2.690 | 2,062,200 | +0.02(+0.75%) |
Jan 24, 2019 | 2.640 | 2.690 | 2.610 | 2.670 | 704,666 | +0.03(+1.14%) |
Jan 23, 2019 | 2.650 | 2.720 | 2.610 | 2.640 | 1,118,759 | -0.05(-1.86%) |
Jan 22, 2019 | 2.640 | 2.740 | 2.520 | 2.690 | 1,869,938 | +0.03(+1.13%) |
Jan 18, 2019 | 2.800 | 2.800 | 2.660 | 2.660 | 1,219,200 | -0.17(-6.01%) |
Jan 17, 2019 | 2.860 | 2.860 | 2.770 | 2.830 | 1,072,664 | -0.03(-1.05%) |
Jan 16, 2019 | 2.900 | 2.999 | 2.860 | 2.860 | 1,001,782 | -0.08(-2.72%) |
Jan 15, 2019 | 2.950 | 2.980 | 2.830 | 2.940 | 2,153,554 | +0.00(+0.00%) |
Jan 14, 2019 | 3.050 | 3.060 | 2.840 | 2.940 | 1,305,796 | -0.12(-3.92%) |
Jan 11, 2019 | 3.020 | 3.090 | 3.010 | 3.060 | 1,163,600 | +0.02(+0.66%) |
Jan 10, 2019 | 3.230 | 3.230 | 3.030 | 3.040 | 1,698,724 | -0.21(-6.46%) |
Jan 09, 2019 | 3.310 | 3.400 | 3.170 | 3.250 | 1,431,204 | -0.05(-1.52%) |
Jan 08, 2019 | 3.320 | 3.400 | 3.260 | 3.300 | 1,531,301 | -0.01(-0.30%) |
Jan 07, 2019 | 3.300 | 3.390 | 3.220 | 3.310 | 1,416,636 | +0.04(+1.22%) |
Jan 04, 2019 | 3.300 | 3.340 | 3.200 | 3.270 | 1,354,500 | -0.19(-5.49%) |
Jan 03, 2019 | 3.190 | 3.460 | 3.190 | 3.460 | 1,700,414 | +0.29(+9.15%) |
Jan 02, 2019 | 2.870 | 3.330 | 2.840 | 3.170 | 1,873,838 | +0.29(+10.07%) |
Dec 31, 2018 | 2.770 | 2.950 | 2.730 | 2.880 | 1,033,100 | -0.02(-0.69%) |
Dec 28, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 1,061,140 | -0.05(-1.69%) |
Dec 27, 2018 | 2.942 | 3.022 | 2.891 | 2.950 | 744,038 | -0.04(-1.45%) |
Dec 26, 2018 | 3.000 | 3.075 | 2.876 | 2.994 | 746,280 | +0.02(+0.62%) |
Dec 24, 2018 | 2.945 | 3.030 | 2.900 | 2.975 | 655,140 | +0.00(+0.00%) |
Dec 21, 2018 | 3.060 | 3.125 | 2.900 | 2.975 | 2,328,500 | -0.08(-2.71%) |
Dec 20, 2018 | 3.150 | 3.250 | 2.890 | 3.058 | 1,636,856 | +0.03(+0.96%) |
Dec 19, 2018 | 3.250 | 3.425 | 3.029 | 3.029 | 1,642,513 | -0.23(-7.13%) |
Dec 18, 2018 | 3.135 | 3.332 | 3.068 | 3.261 | 1,660,606 | +0.06(+1.92%) |
Dec 17, 2018 | 2.900 | 3.200 | 2.900 | 3.200 | 1,537,733 | +0.32(+10.92%) |
Dec 14, 2018 | 2.950 | 2.990 | 2.875 | 2.885 | 843,040 | -0.02(-0.52%) |
Dec 13, 2018 | 3.000 | 3.100 | 2.900 | 2.900 | 1,137,841 | -0.20(-6.45%) |
Dec 12, 2018 | 3.100 | 3.163 | 3.050 | 3.100 | 459,899 | +0.05(+1.64%) |
Dec 11, 2018 | 3.150 | 3.150 | 3.050 | 3.050 | 540,636 | +0.00(+0.00%) |
Dec 10, 2018 | 3.150 | 3.150 | 3.000 | 3.050 | 526,067 | +0.00(+0.00%) |
Dec 07, 2018 | 2.850 | 3.150 | 2.850 | 3.050 | 1,190,540 | +0.20(+7.02%) |
Dec 06, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 652,366 | +0.00(+0.00%) |
Dec 04, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 706,700 | -0.03(-0.89%) |
Dec 03, 2018 | 2.900 | 2.974 | 2.850 | 2.876 | 508,862 | +0.03(+0.89%) |
Nov 30, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 491,820 | +0.02(+0.88%) |
Nov 29, 2018 | 2.950 | 2.994 | 2.825 | 2.825 | 357,022 | -0.14(-4.63%) |
Nov 28, 2018 | 2.928 | 2.977 | 2.825 | 2.962 | 514,922 | +0.06(+2.14%) |
Nov 27, 2018 | 2.962 | 2.962 | 2.786 | 2.900 | 727,843 | -0.05(-1.69%) |
Nov 26, 2018 | 3.050 | 3.100 | 2.850 | 2.950 | 1,064,940 | -0.10(-3.28%) |
Nov 23, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 237,580 | -0.10(-3.17%) |
Nov 21, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.08(+2.61%) | |
Nov 20, 2018 | 3.140 | 3.175 | 3.000 | 3.070 | 696,650 | -0.06(-2.00%) |
Nov 19, 2018 | 3.191 | 3.225 | 3.105 | 3.132 | 362,362 | -0.06(-1.96%) |
Nov 16, 2018 | 3.175 | 3.240 | 3.150 | 3.195 | 793,780 | +0.07(+2.35%) |
Nov 15, 2018 | 3.055 | 3.155 | 3.050 | 3.122 | 721,961 | +0.09(+3.04%) |
Nov 14, 2018 | 3.071 | 3.192 | 3.017 | 3.030 | 1,006,024 | -0.04(-1.17%) |
Nov 13, 2018 | 3.159 | 3.200 | 3.020 | 3.066 | 898,215 | -0.03(-1.11%) |
Nov 12, 2018 | 3.309 | 3.345 | 3.100 | 3.100 | 983,296 | -0.19(-5.78%) |
Nov 09, 2018 | 3.445 | 3.500 | 3.275 | 3.290 | 1,308,060 | -0.21(-6.00%) |
Nov 08, 2018 | 3.650 | 3.650 | 3.455 | 3.500 | 782,920 | -0.15(-4.11%) |
Nov 07, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 536,845 | +0.00(+0.00%) |
Nov 06, 2018 | 3.612 | 3.674 | 3.550 | 3.650 | 311,672 | +0.00(+0.00%) |
Nov 05, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 597,566 | +0.05(+1.39%) |
Nov 02, 2018 | 3.700 | 3.700 | 3.500 | 3.600 | 574,660 | +0.12(+3.49%) |
Nov 01, 2018 | 3.400 | 3.550 | 3.400 | 3.478 | 1,130,062 | +0.17(+5.20%) |
Oct 31, 2018 | 3.450 | 3.489 | 3.255 | 3.307 | 1,466,325 | -0.14(-4.16%) |
Oct 30, 2018 | 3.500 | 3.646 | 3.375 | 3.450 | 982,651 | +0.15(+4.55%) |
Oct 29, 2018 | 3.850 | 3.900 | 3.300 | 3.300 | 1,474,789 | -0.55(-14.29%) |
Oct 26, 2018 | 4.150 | 4.200 | 3.650 | 3.850 | 1,967,320 | -0.25(-6.10%) |
Oct 25, 2018 | 4.365 | 4.365 | 4.100 | 4.100 | 1,208,444 | -0.20(-4.65%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.281 | 4.300 | 912,922 | -0.18(-3.96%) |
Oct 23, 2018 | 4.625 | 4.625 | 4.462 | 4.478 | 641,758 | -0.07(-1.43%) |
Oct 22, 2018 | 4.550 | 4.550 | 4.450 | 4.543 | 411,515 | -0.01(-0.16%) |
Oct 19, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 577,080 | -0.02(-0.33%) |
Oct 18, 2018 | 4.600 | 4.639 | 4.501 | 4.565 | 504,322 | +0.00(+0.03%) |
Oct 17, 2018 | 4.603 | 4.700 | 4.516 | 4.564 | 937,166 | -0.03(-0.74%) |
Oct 16, 2018 | 4.540 | 4.731 | 4.500 | 4.598 | 1,130,864 | +0.15(+3.31%) |
Oct 15, 2018 | 4.710 | 4.735 | 4.450 | 4.450 | 1,022,027 | -0.10(-2.20%) |
Oct 12, 2018 | 4.750 | 4.750 | 4.450 | 4.550 | 916,160 | -0.20(-4.21%) |
Oct 11, 2018 | 4.635 | 4.750 | 4.505 | 4.750 | 1,286,367 | +0.25(+5.56%) |
Oct 10, 2018 | 4.455 | 4.500 | 4.370 | 4.500 | 694,933 | +0.05(+1.12%) |
Oct 09, 2018 | 4.450 | 4.550 | 4.450 | 4.450 | 344,845 | -0.16(-3.41%) |
Oct 08, 2018 | 4.362 | 4.639 | 4.325 | 4.607 | 608,261 | +0.21(+4.70%) |
Oct 05, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 774,400 | -0.04(-0.86%) |
Oct 04, 2018 | 4.500 | 4.639 | 4.400 | 4.438 | 608,320 | -0.06(-1.33%) |
Oct 03, 2018 | 4.478 | 4.567 | 4.358 | 4.498 | 1,092,157 | +0.05(+1.08%) |
Oct 02, 2018 | 4.600 | 4.900 | 4.400 | 4.450 | 2,154,372 | -0.20(-4.30%) |
Oct 01, 2018 | 4.350 | 4.650 | 4.305 | 4.650 | 1,693,779 | +0.25(+5.68%) |
Sep 28, 2018 | 4.300 | 4.500 | 4.250 | 4.400 | 1,303,160 | +0.14(+3.29%) |
Sep 27, 2018 | 4.300 | 4.423 | 4.250 | 4.260 | 806,302 | -0.09(-2.07%) |
Sep 26, 2018 | 4.400 | 4.500 | 4.309 | 4.350 | 1,515,039 | -0.05(-1.14%) |
Sep 25, 2018 | 4.474 | 4.608 | 4.400 | 4.400 | 1,917,314 | -0.00(-0.11%) |
Sep 24, 2018 | 4.542 | 4.712 | 4.379 | 4.405 | 2,861,976 | +0.00(+0.11%) |
Sep 21, 2018 | 4.400 | 4.650 | 4.300 | 4.400 | 3,872,040 | -0.03(-0.62%) |
Sep 20, 2018 | 4.750 | 4.824 | 4.399 | 4.428 | 2,387,997 | -0.36(-7.48%) |
Sep 19, 2018 | 4.338 | 4.824 | 4.300 | 4.785 | 1,105,401 | +0.45(+10.29%) |
Sep 18, 2018 | 4.400 | 4.400 | 4.152 | 4.339 | 946,050 | -0.01(-0.25%) |
Sep 17, 2018 | 4.168 | 4.351 | 4.135 | 4.350 | 1,136,165 | +0.25(+6.10%) |
Sep 14, 2018 | 4.200 | 4.300 | 4.100 | 4.100 | 1,028,200 | -0.15(-3.53%) |
Sep 13, 2018 | 4.450 | 4.550 | 4.250 | 4.250 | 950,407 | -0.11(-2.41%) |
Sep 12, 2018 | 4.191 | 4.443 | 4.130 | 4.355 | 1,029,787 | +0.13(+3.09%) |
Sep 11, 2018 | 4.250 | 4.300 | 4.085 | 4.224 | 1,194,813 | -0.03(-0.60%) |
Sep 10, 2018 | 4.265 | 4.407 | 4.203 | 4.250 | 1,291,420 | -0.03(-0.58%) |
Sep 07, 2018 | 4.325 | 4.470 | 4.200 | 4.275 | 1,326,280 | -0.02(-0.58%) |
Sep 06, 2018 | 4.685 | 4.685 | 4.269 | 4.300 | 1,607,034 | -0.30(-6.53%) |
Sep 05, 2018 | 4.605 | 4.668 | 4.545 | 4.601 | 505,686 | +0.00(+0.01%) |
Sep 04, 2018 | 4.950 | 4.950 | 4.600 | 4.600 | 1,221,631 | -0.30(-6.10%) |
Aug 31, 2018 | 4.899 | 4.899 | 4.899 | 0 | -0.08(-1.60%) | |
Aug 30, 2018 | 4.950 | 5.050 | 4.945 | 4.979 | 432,564 | -0.02(-0.43%) |
Aug 29, 2018 | 4.800 | 5.100 | 4.700 | 5.000 | 581,477 | -0.05(-0.99%) |
Aug 28, 2018 | 5.250 | 5.250 | 4.981 | 5.050 | 460,760 | -0.10(-1.94%) |
Aug 27, 2018 | 5.100 | 5.300 | 5.075 | 5.150 | 689,458 | +0.05(+0.98%) |
Aug 24, 2018 | 4.975 | 5.150 | 4.890 | 5.100 | 948,300 | +0.30(+6.25%) |
Aug 23, 2018 | 4.925 | 5.050 | 4.780 | 4.800 | 847,609 | -0.16(-3.27%) |
Aug 22, 2018 | 5.050 | 5.150 | 4.901 | 4.963 | 1,367,230 | -0.04(-0.75%) |
Aug 21, 2018 | 4.875 | 5.000 | 4.814 | 5.000 | 557,848 | +0.16(+3.31%) |
Aug 20, 2018 | 4.850 | 4.900 | 4.700 | 4.840 | 455,166 | +0.14(+2.98%) |
Aug 17, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 963,740 | +0.17(+3.74%) |
Aug 16, 2018 | 4.700 | 4.911 | 4.514 | 4.530 | 1,219,459 | -0.14(-2.99%) |
Aug 15, 2018 | 4.950 | 4.950 | 4.565 | 4.670 | 1,339,011 | -0.28(-5.66%) |
Aug 14, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 736,273 | +0.10(+2.06%) |
Aug 13, 2018 | 5.050 | 5.150 | 4.800 | 4.850 | 1,488,227 | -0.25(-4.90%) |
Aug 10, 2018 | 5.150 | 5.250 | 5.050 | 5.100 | 634,580 | -0.10(-1.92%) |
Aug 09, 2018 | 5.300 | 5.350 | 5.150 | 5.200 | 298,068 | -0.10(-1.89%) |
Aug 08, 2018 | 5.200 | 5.350 | 5.150 | 5.300 | 364,873 | +0.15(+2.91%) |
Aug 07, 2018 | 5.250 | 5.400 | 5.150 | 5.150 | 379,087 | -0.10(-1.90%) |
Aug 06, 2018 | 5.300 | 5.400 | 5.200 | 5.250 | 280,884 | -0.05(-0.94%) |
Aug 03, 2018 | 5.150 | 5.400 | 5.150 | 5.300 | 476,300 | +0.15(+2.91%) |
Aug 02, 2018 | 5.150 | 5.350 | 5.100 | 5.150 | 908,792 | +0.05(+0.98%) |
Aug 01, 2018 | 5.450 | 5.500 | 5.100 | 5.100 | 1,443,761 | -0.35(-6.42%) |
Jul 31, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 415,090 | +0.10(+1.87%) |
Jul 30, 2018 | 5.350 | 5.550 | 5.250 | 5.350 | 555,117 | +0.00(+0.00%) |
Jul 27, 2018 | 5.350 | 5.600 | 5.300 | 5.350 | 740,660 | +0.10(+1.90%) |
Jul 26, 2018 | 5.600 | 5.750 | 5.200 | 5.250 | 1,111,074 | -0.45(-7.89%) |
Jul 25, 2018 | 5.700 | 5.800 | 5.600 | 5.700 | 527,566 | +0.00(+0.00%) |
Jul 24, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 805,149 | +0.00(+0.00%) |
Jul 23, 2018 | 5.600 | 5.700 | 5.550 | 5.700 | 608,822 | +0.00(+0.00%) |
Jul 20, 2018 | 5.350 | 5.750 | 5.350 | 5.700 | 1,890,167 | +0.35(+6.54%) |
Jul 19, 2018 | 5.350 | 5.475 | 5.300 | 5.350 | 642,981 | -0.05(-0.93%) |
Jul 18, 2018 | 5.300 | 5.450 | 5.300 | 5.400 | 668,740 | +0.05(+0.93%) |
Jul 17, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 869,376 | -0.10(-1.83%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.300 | 5.450 | 389,793 | +0.05(+0.93%) |
Jul 13, 2018 | 5.300 | 5.550 | 5.300 | 5.400 | 511,168 | +0.05(+0.93%) |
Jul 12, 2018 | 5.200 | 5.450 | 5.150 | 5.350 | 539,201 | +0.10(+1.90%) |
Jul 11, 2018 | 5.250 | 5.400 | 5.200 | 5.250 | 700,948 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.350 | 5.100 | 5.250 | 380,031 | +0.10(+1.94%) |
Jul 09, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 552,920 | -0.10(-1.90%) |
Jul 06, 2018 | 5.200 | 5.300 | 5.124 | 5.250 | 449,746 | +0.05(+0.96%) |
Jul 05, 2018 | 5.100 | 5.200 | 5.000 | 5.200 | 640,568 | +0.10(+1.96%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Jul 02, 2018 | 4.950 | 4.950 | 4.823 | 4.900 | 378,848 | -0.07(-1.36%) |
Jun 29, 2018 | 4.909 | 5.000 | 4.854 | 4.968 | 412,992 | +0.07(+1.40%) |
Jun 28, 2018 | 4.891 | 4.904 | 4.726 | 4.899 | 1,087,034 | +0.10(+2.06%) |
Jun 27, 2018 | 5.250 | 5.300 | 4.720 | 4.800 | 2,129,734 | -0.50(-9.43%) |
Jun 26, 2018 | 5.450 | 5.450 | 5.200 | 5.300 | 508,190 | -0.10(-1.85%) |
Jun 25, 2018 | 5.500 | 5.550 | 5.400 | 5.400 | 510,030 | -0.15(-2.70%) |
Jun 22, 2018 | 5.600 | 5.650 | 5.450 | 5.550 | 443,825 | -0.05(-0.89%) |
Jun 21, 2018 | 5.650 | 5.667 | 5.450 | 5.600 | 576,073 | +0.00(+0.00%) |
Jun 20, 2018 | 5.750 | 5.800 | 5.625 | 5.600 | 418,691 | -0.10(-1.75%) |
Jun 19, 2018 | 5.650 | 5.750 | 5.600 | 5.700 | 585,632 | -0.05(-0.87%) |
Jun 18, 2018 | 5.800 | 5.850 | 5.750 | 5.750 | 306,352 | -0.05(-0.86%) |
Jun 15, 2018 | 5.850 | 5.850 | 5.800 | 1,783,451 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.850 | 5.900 | 5.800 | 5.850 | 660,436 | +0.05(+0.86%) |
Jun 13, 2018 | 5.700 | 5.900 | 5.600 | 5.800 | 691,531 | +0.10(+1.75%) |
Jun 12, 2018 | 5.750 | 5.850 | 5.600 | 5.700 | 605,386 | -0.10(-1.72%) |
Jun 11, 2018 | 5.700 | 5.900 | 5.650 | 5.800 | 990,513 | +0.15(+2.65%) |
Jun 08, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 412,278 | +0.00(+0.00%) |
Jun 07, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 477,538 | +0.00(+0.00%) |
Jun 06, 2018 | 5.550 | 5.650 | 815,071 | -0.10(-1.74%) | ||
Jun 05, 2018 | 5.500 | 5.800 | 5.400 | 5.750 | 946,409 | +0.30(+5.50%) |
Jun 04, 2018 | 5.550 | 5.600 | 5.450 | 5.450 | 497,270 | -0.10(-1.80%) |
Jun 01, 2018 | 5.650 | 5.700 | 5.450 | 5.550 | 799,467 | -0.05(-0.89%) |
May 31, 2018 | 5.750 | 5.800 | 5.600 | 5.600 | 505,221 | -0.10(-1.75%) |
May 30, 2018 | 5.600 | 5.800 | 5.550 | 5.700 | 893,065 | +0.10(+1.79%) |
May 29, 2018 | 5.600 | 5.700 | 5.550 | 5.600 | 714,515 | -0.05(-0.88%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
May 24, 2018 | 5.900 | 6.050 | 5.700 | 5.750 | 1,620,376 | +0.00(+0.00%) |
May 23, 2018 | 5.550 | 5.950 | 5.550 | 5.750 | 2,143,361 | +0.20(+3.60%) |
May 22, 2018 | 4.925 | 5.600 | 4.886 | 5.550 | 2,113,200 | +0.80(+16.84%) |
May 21, 2018 | 4.976 | 5.050 | 4.750 | 4.750 | 1,363,407 | -0.25(-5.00%) |
May 18, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 1,456,408 | +0.10(+2.04%) |
May 17, 2018 | 4.800 | 4.938 | 4.761 | 4.900 | 757,944 | +0.13(+2.81%) |
May 16, 2018 | 4.750 | 4.811 | 4.750 | 4.766 | 424,529 | +0.02(+0.34%) |
May 15, 2018 | 4.750 | 4.850 | 4.655 | 4.750 | 623,518 | -0.02(-0.43%) |
May 14, 2018 | 4.750 | 4.835 | 4.725 | 4.771 | 642,353 | +0.02(+0.43%) |
May 11, 2018 | 4.766 | 4.824 | 4.724 | 4.750 | 940,521 | -0.05(-0.97%) |
May 10, 2018 | 4.886 | 4.890 | 4.775 | 4.796 | 709,406 | -0.05(-1.10%) |
May 09, 2018 | 4.981 | 4.990 | 4.777 | 4.850 | 1,703,252 | -0.05(-1.02%) |
May 08, 2018 | 4.916 | 5.050 | 4.816 | 4.900 | 1,104,960 | -0.01(-0.31%) |
May 07, 2018 | 5.050 | 5.100 | 4.910 | 4.915 | 682,948 | -0.13(-2.67%) |
May 04, 2018 | 4.873 | 5.100 | 4.862 | 5.050 | 732,586 | +0.20(+4.12%) |
May 03, 2018 | 5.100 | 5.200 | 4.800 | 4.850 | 1,522,352 | -0.25(-4.90%) |
May 02, 2018 | 4.650 | 5.100 | 4.650 | 5.100 | 3,176,825 | +0.45(+9.68%) |