Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.690 | 4.700 | 4.470 | 4.630 | 307,914 | -0.04(-0.86%) |
Apr 29, 2019 | 4.700 | 4.780 | 4.620 | 4.670 | 339,723 | -0.03(-0.64%) |
Apr 26, 2019 | 4.650 | 4.720 | 4.530 | 4.700 | 303,900 | +0.04(+0.86%) |
Apr 25, 2019 | 4.750 | 4.770 | 4.620 | 4.660 | 306,238 | -0.12(-2.51%) |
Apr 24, 2019 | 4.710 | 4.900 | 4.580 | 4.780 | 484,191 | +0.05(+1.06%) |
Apr 23, 2019 | 4.500 | 4.840 | 4.380 | 4.730 | 801,486 | +0.15(+3.28%) |
Apr 22, 2019 | 4.570 | 4.620 | 4.400 | 4.580 | 481,034 | -0.04(-0.87%) |
Apr 18, 2019 | 4.640 | 4.700 | 4.470 | 4.620 | 613,400 | -0.06(-1.28%) |
Apr 17, 2019 | 4.830 | 4.900 | 4.500 | 4.680 | 1,198,098 | -0.17(-3.51%) |
Apr 16, 2019 | 4.930 | 4.970 | 4.680 | 4.850 | 905,864 | -0.10(-2.02%) |
Apr 15, 2019 | 5.000 | 5.020 | 4.660 | 4.950 | 1,017,045 | +0.02(+0.41%) |
Apr 12, 2019 | 4.970 | 5.022 | 4.800 | 4.930 | 786,900 | -0.04(-0.80%) |
Apr 11, 2019 | 5.200 | 5.360 | 4.880 | 4.970 | 1,259,926 | -0.27(-5.15%) |
Apr 10, 2019 | 5.050 | 5.240 | 5.010 | 5.240 | 657,105 | +0.13(+2.54%) |
Apr 09, 2019 | 5.100 | 5.190 | 5.000 | 5.110 | 547,540 | -0.03(-0.58%) |
Apr 08, 2019 | 4.850 | 5.240 | 4.810 | 5.140 | 1,028,379 | +0.06(+1.18%) |
Apr 05, 2019 | 5.220 | 5.270 | 5.013 | 5.080 | 878,400 | -0.11(-2.12%) |
Apr 04, 2019 | 5.220 | 5.290 | 5.000 | 5.190 | 1,255,702 | +0.07(+1.37%) |
Apr 03, 2019 | 5.160 | 5.250 | 4.780 | 5.120 | 3,471,499 | +0.06(+1.19%) |
Apr 02, 2019 | 6.260 | 6.310 | 5.010 | 5.060 | 24,949,314 | +0.99(+24.32%) |
Apr 01, 2019 | 4.000 | 4.190 | 3.800 | 4.070 | 2,146,205 | +0.28(+7.39%) |
Mar 29, 2019 | 3.350 | 3.960 | 3.220 | 3.790 | 1,641,900 | +0.50(+15.20%) |
Mar 28, 2019 | 3.540 | 3.560 | 3.280 | 3.290 | 854,250 | -0.31(-8.61%) |
Mar 27, 2019 | 3.400 | 3.550 | 3.220 | 3.600 | 824,844 | +0.25(+7.46%) |
Mar 26, 2019 | 3.400 | 3.830 | 3.300 | 3.350 | 1,031,040 | +0.05(+1.52%) |
Mar 25, 2019 | 3.350 | 3.390 | 3.090 | 3.300 | 1,025,662 | -0.01(-0.30%) |
Mar 22, 2019 | 3.550 | 3.640 | 3.290 | 3.310 | 624,500 | -0.19(-5.43%) |
Mar 21, 2019 | 3.950 | 3.950 | 3.410 | 3.500 | 1,222,308 | -0.40(-10.26%) |
Mar 20, 2019 | 4.040 | 4.130 | 3.870 | 3.900 | 383,392 | -0.07(-1.76%) |
Mar 19, 2019 | 4.270 | 4.360 | 3.940 | 3.970 | 600,358 | -0.27(-6.37%) |
Mar 18, 2019 | 4.020 | 4.340 | 4.000 | 4.240 | 610,699 | +0.25(+6.27%) |
Mar 15, 2019 | 3.920 | 4.090 | 3.900 | 3.990 | 776,700 | +0.06(+1.53%) |
Mar 14, 2019 | 3.970 | 4.030 | 3.900 | 3.930 | 386,024 | +0.04(+1.03%) |
Mar 13, 2019 | 3.980 | 3.990 | 3.870 | 3.890 | 182,595 | -0.04(-1.02%) |
Mar 12, 2019 | 3.910 | 4.020 | 3.870 | 3.930 | 204,343 | +0.04(+1.03%) |
Mar 11, 2019 | 4.030 | 4.170 | 3.890 | 3.890 | 186,307 | -0.12(-2.99%) |
Mar 08, 2019 | 3.970 | 4.040 | 3.870 | 4.010 | 227,500 | +0.06(+1.52%) |
Mar 07, 2019 | 4.160 | 4.170 | 3.940 | 3.950 | 523,483 | -0.22(-5.28%) |
Mar 06, 2019 | 4.130 | 4.210 | 3.890 | 4.170 | 643,296 | +0.02(+0.48%) |
Mar 05, 2019 | 4.240 | 4.250 | 4.060 | 4.150 | 152,245 | -0.11(-2.58%) |
Mar 04, 2019 | 4.200 | 4.360 | 4.050 | 4.260 | 344,011 | +0.09(+2.16%) |
Mar 01, 2019 | 4.090 | 4.170 | 4.020 | 4.170 | 171,500 | +0.08(+1.96%) |
Feb 28, 2019 | 4.210 | 4.230 | 4.040 | 4.090 | 251,157 | -0.11(-2.62%) |
Feb 27, 2019 | 4.270 | 4.350 | 4.125 | 4.200 | 181,373 | -0.08(-1.87%) |
Feb 26, 2019 | 4.210 | 4.360 | 4.150 | 4.280 | 343,966 | +0.03(+0.71%) |
Feb 25, 2019 | 4.430 | 4.482 | 4.100 | 4.250 | 272,470 | -0.10(-2.30%) |
Feb 22, 2019 | 4.000 | 4.390 | 4.000 | 4.350 | 332,400 | +0.37(+9.30%) |
Feb 21, 2019 | 4.000 | 4.060 | 3.860 | 3.980 | 186,094 | -0.02(-0.50%) |
Feb 20, 2019 | 4.010 | 4.140 | 3.880 | 4.000 | 380,650 | -0.00(-0.12%) |
Feb 19, 2019 | 4.240 | 4.330 | 3.800 | 4.005 | 575,368 | -0.21(-5.09%) |
Feb 15, 2019 | 3.860 | 4.410 | 3.800 | 4.220 | 1,012,200 | +0.40(+10.47%) |
Feb 14, 2019 | 3.560 | 3.843 | 3.520 | 3.820 | 436,349 | +0.22(+6.11%) |
Feb 13, 2019 | 3.520 | 3.900 | 3.430 | 3.600 | 1,533,951 | +0.12(+3.45%) |
Feb 12, 2019 | 3.000 | 3.750 | 3.000 | 3.480 | 3,971,852 | +0.60(+20.83%) |
Feb 11, 2019 | 2.770 | 2.900 | 2.680 | 2.880 | 309,944 | +0.11(+3.97%) |
Feb 08, 2019 | 2.660 | 2.860 | 2.560 | 2.770 | 619,600 | +0.16(+6.13%) |
Feb 07, 2019 | 2.840 | 3.040 | 2.590 | 2.610 | 799,618 | -0.17(-6.12%) |
Feb 06, 2019 | 2.900 | 2.900 | 2.650 | 2.780 | 1,549,348 | -0.11(-3.81%) |
Feb 05, 2019 | 2.900 | 2.980 | 2.850 | 2.890 | 186,230 | -0.05(-1.70%) |
Feb 04, 2019 | 2.810 | 3.030 | 2.800 | 2.940 | 284,517 | +0.12(+4.26%) |
Feb 01, 2019 | 2.950 | 3.030 | 2.690 | 2.820 | 647,500 | -0.13(-4.41%) |
Jan 31, 2019 | 3.140 | 3.350 | 2.840 | 2.950 | 579,785 | -0.20(-6.35%) |
Jan 30, 2019 | 3.080 | 3.190 | 2.911 | 3.150 | 342,807 | +0.08(+2.61%) |
Jan 29, 2019 | 3.150 | 3.250 | 3.055 | 3.070 | 222,658 | -0.06(-1.92%) |
Jan 28, 2019 | 3.210 | 3.370 | 3.110 | 3.130 | 446,696 | -0.09(-2.80%) |
Jan 25, 2019 | 3.270 | 3.390 | 3.170 | 3.220 | 229,400 | -0.01(-0.31%) |
Jan 24, 2019 | 3.220 | 3.450 | 3.130 | 3.230 | 567,233 | +0.01(+0.31%) |
Jan 23, 2019 | 3.410 | 3.450 | 3.160 | 3.220 | 284,530 | -0.18(-5.29%) |
Jan 22, 2019 | 3.340 | 3.450 | 3.295 | 3.400 | 228,355 | +0.04(+1.19%) |
Jan 18, 2019 | 3.360 | 3.610 | 3.340 | 3.360 | 229,300 | +0.00(+0.00%) |
Jan 17, 2019 | 3.390 | 3.640 | 3.340 | 3.360 | 362,791 | -0.04(-1.18%) |
Jan 16, 2019 | 3.250 | 3.550 | 3.230 | 3.400 | 564,474 | +0.16(+4.94%) |
Jan 15, 2019 | 3.320 | 3.350 | 3.200 | 3.240 | 253,135 | -0.07(-2.11%) |
Jan 14, 2019 | 3.320 | 3.330 | 3.130 | 3.310 | 265,822 | -0.04(-1.19%) |
Jan 11, 2019 | 3.400 | 3.410 | 3.250 | 3.350 | 179,500 | -0.04(-1.18%) |
Jan 10, 2019 | 3.470 | 3.489 | 3.320 | 3.390 | 206,110 | -0.03(-0.88%) |
Jan 09, 2019 | 3.370 | 3.470 | 3.270 | 3.420 | 236,393 | +0.01(+0.29%) |
Jan 08, 2019 | 3.300 | 3.410 | 3.200 | 3.410 | 528,579 | +0.27(+8.60%) |
Jan 07, 2019 | 3.080 | 3.390 | 3.000 | 3.140 | 524,139 | +0.19(+6.44%) |
Jan 04, 2019 | 2.850 | 2.960 | 2.810 | 2.950 | 218,800 | +0.14(+4.98%) |
Jan 03, 2019 | 2.610 | 3.110 | 2.610 | 2.810 | 421,092 | +0.19(+7.25%) |
Jan 02, 2019 | 2.380 | 2.680 | 2.340 | 2.620 | 260,345 | +0.23(+9.62%) |
Dec 31, 2018 | 2.250 | 2.400 | 2.240 | 2.390 | 234,300 | +0.16(+7.17%) |
Dec 28, 2018 | 2.320 | 2.350 | 2.130 | 2.230 | 349,400 | -0.11(-4.70%) |
Dec 27, 2018 | 2.110 | 2.350 | 2.080 | 2.340 | 508,682 | +0.17(+7.83%) |
Dec 26, 2018 | 2.390 | 2.440 | 2.160 | 2.170 | 484,390 | -0.22(-9.21%) |
Dec 24, 2018 | 2.380 | 2.510 | 2.300 | 2.390 | 362,500 | -0.02(-0.83%) |
Dec 21, 2018 | 2.280 | 2.560 | 2.220 | 2.410 | 694,600 | +0.12(+5.24%) |
Dec 20, 2018 | 2.750 | 2.850 | 2.130 | 2.290 | 1,722,067 | -1.92(-45.61%) |
Dec 19, 2018 | 3.960 | 4.500 | 3.960 | 4.210 | 342,283 | +0.20(+4.99%) |
Dec 18, 2018 | 4.500 | 4.630 | 3.900 | 4.010 | 282,899 | -0.44(-9.89%) |
Dec 17, 2018 | 4.660 | 4.790 | 4.400 | 4.450 | 225,803 | -0.08(-1.77%) |
Dec 14, 2018 | 4.820 | 4.980 | 4.490 | 4.530 | 152,900 | -0.30(-6.21%) |
Dec 13, 2018 | 4.770 | 4.860 | 4.584 | 4.830 | 71,318 | +0.08(+1.68%) |
Dec 12, 2018 | 4.790 | 4.875 | 4.700 | 4.750 | 72,051 | -0.02(-0.42%) |
Dec 11, 2018 | 4.460 | 4.810 | 4.450 | 4.770 | 93,128 | +0.32(+7.19%) |
Dec 10, 2018 | 4.710 | 4.720 | 4.380 | 4.450 | 192,258 | -0.29(-6.12%) |
Dec 07, 2018 | 4.940 | 4.980 | 4.660 | 4.740 | 96,900 | -0.19(-3.85%) |
Dec 06, 2018 | 4.930 | 5.096 | 4.740 | 4.930 | 276,782 | -0.01(-0.20%) |
Dec 04, 2018 | 5.220 | 5.230 | 4.820 | 4.940 | 255,800 | -0.32(-6.08%) |
Dec 03, 2018 | 5.350 | 5.470 | 5.160 | 5.260 | 127,690 | -0.01(-0.19%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.230 | 5.270 | 135,100 | -0.14(-2.59%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.340 | 5.410 | 75,256 | +0.01(+0.19%) |
Nov 28, 2018 | 5.420 | 5.490 | 5.260 | 5.400 | 71,232 | +0.01(+0.19%) |
Nov 27, 2018 | 5.390 | 5.470 | 5.350 | 5.390 | 76,257 | -0.02(-0.37%) |
Nov 26, 2018 | 5.220 | 5.530 | 5.200 | 5.410 | 126,043 | +0.25(+4.84%) |
Nov 23, 2018 | 5.070 | 5.280 | 5.070 | 5.160 | 21,600 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.09(+1.80%) | |
Nov 20, 2018 | 4.960 | 5.200 | 4.904 | 5.010 | 112,334 | +0.00(+0.00%) |
Nov 19, 2018 | 5.120 | 5.210 | 4.970 | 5.010 | 72,816 | -0.14(-2.72%) |
Nov 16, 2018 | 5.000 | 5.180 | 5.000 | 5.150 | 89,500 | +0.12(+2.39%) |
Nov 15, 2018 | 4.960 | 5.070 | 4.950 | 5.030 | 106,974 | +0.02(+0.40%) |
Nov 14, 2018 | 5.110 | 5.130 | 4.940 | 5.010 | 125,966 | -0.10(-1.96%) |
Nov 13, 2018 | 5.210 | 5.350 | 5.000 | 5.110 | 129,737 | -0.05(-0.97%) |
Nov 12, 2018 | 5.210 | 5.260 | 5.020 | 5.160 | 130,091 | -0.10(-1.90%) |
Nov 09, 2018 | 5.850 | 5.850 | 5.215 | 5.260 | 177,400 | -0.48(-8.36%) |
Nov 08, 2018 | 5.760 | 5.927 | 5.650 | 5.740 | 144,804 | -0.02(-0.35%) |
Nov 07, 2018 | 5.470 | 5.798 | 5.370 | 5.760 | 131,314 | +0.27(+4.92%) |
Nov 06, 2018 | 5.600 | 5.650 | 5.460 | 5.490 | 107,378 | -0.11(-1.96%) |
Nov 05, 2018 | 5.670 | 5.790 | 5.510 | 5.600 | 109,762 | -0.02(-0.36%) |
Nov 02, 2018 | 5.560 | 5.710 | 5.550 | 5.620 | 98,700 | +0.09(+1.63%) |
Nov 01, 2018 | 5.380 | 5.670 | 5.320 | 5.530 | 232,245 | +0.16(+2.98%) |
Oct 31, 2018 | 5.400 | 5.400 | 5.150 | 5.370 | 147,060 | +0.01(+0.19%) |
Oct 30, 2018 | 5.300 | 5.480 | 5.210 | 5.360 | 358,774 | +0.33(+6.56%) |
Oct 29, 2018 | 5.370 | 5.370 | 4.865 | 5.030 | 263,482 | -0.30(-5.63%) |
Oct 26, 2018 | 5.530 | 5.580 | 5.250 | 5.330 | 117,400 | -0.28(-4.99%) |
Oct 25, 2018 | 5.500 | 5.790 | 5.420 | 5.610 | 338,684 | +0.12(+2.19%) |
Oct 24, 2018 | 5.510 | 5.530 | 5.300 | 5.490 | 287,226 | +0.01(+0.18%) |
Oct 23, 2018 | 5.390 | 5.610 | 5.310 | 5.480 | 163,981 | -0.02(-0.36%) |
Oct 22, 2018 | 5.540 | 5.540 | 5.400 | 5.500 | 147,706 | -0.03(-0.54%) |
Oct 19, 2018 | 5.570 | 5.620 | 5.400 | 5.530 | 305,300 | -0.05(-0.90%) |
Oct 18, 2018 | 5.380 | 5.660 | 5.351 | 5.580 | 252,830 | +0.21(+3.91%) |
Oct 17, 2018 | 5.270 | 5.560 | 4.500 | 5.370 | 597,776 | +0.08(+1.51%) |
Oct 16, 2018 | 5.380 | 5.410 | 5.140 | 5.290 | 182,947 | -0.07(-1.31%) |
Oct 15, 2018 | 5.200 | 5.410 | 5.070 | 5.360 | 152,436 | +0.13(+2.49%) |
Oct 12, 2018 | 5.580 | 5.630 | 5.130 | 5.230 | 289,600 | -0.32(-5.85%) |
Oct 11, 2018 | 5.610 | 5.650 | 5.370 | 5.555 | 243,053 | -0.15(-2.54%) |
Oct 10, 2018 | 5.930 | 5.990 | 5.640 | 5.700 | 166,754 | -0.24(-4.04%) |
Oct 09, 2018 | 5.720 | 6.005 | 5.568 | 5.940 | 219,638 | +0.17(+2.95%) |
Oct 08, 2018 | 5.880 | 5.970 | 5.600 | 5.770 | 119,175 | -0.14(-2.37%) |
Oct 05, 2018 | 5.970 | 6.200 | 5.700 | 5.910 | 175,000 | -0.09(-1.50%) |
Oct 04, 2018 | 6.120 | 6.120 | 5.910 | 6.000 | 156,024 | -0.12(-1.96%) |
Oct 03, 2018 | 6.450 | 6.450 | 5.940 | 6.120 | 298,817 | +0.22(+3.73%) |
Oct 02, 2018 | 5.880 | 6.090 | 5.750 | 5.900 | 279,481 | +0.05(+0.85%) |
Oct 01, 2018 | 6.360 | 6.450 | 5.750 | 5.850 | 363,562 | -0.36(-5.80%) |
Sep 28, 2018 | 6.160 | 6.340 | 6.010 | 6.210 | 143,900 | +0.01(+0.16%) |
Sep 27, 2018 | 6.250 | 6.330 | 6.120 | 6.200 | 165,905 | +0.00(+0.00%) |
Sep 26, 2018 | 6.420 | 6.490 | 6.120 | 6.200 | 173,159 | -0.22(-3.43%) |
Sep 25, 2018 | 6.300 | 6.560 | 6.200 | 6.420 | 243,990 | +0.13(+2.07%) |
Sep 24, 2018 | 6.140 | 6.500 | 6.010 | 6.290 | 195,674 | +0.14(+2.28%) |
Sep 21, 2018 | 6.550 | 6.680 | 6.150 | 6.150 | 340,600 | -0.42(-6.39%) |
Sep 20, 2018 | 6.510 | 6.719 | 6.440 | 6.570 | 130,253 | +0.08(+1.23%) |
Sep 19, 2018 | 6.510 | 6.580 | 6.400 | 6.490 | 140,522 | +0.02(+0.31%) |
Sep 18, 2018 | 6.500 | 6.525 | 6.430 | 6.470 | 104,968 | +0.01(+0.15%) |
Sep 17, 2018 | 6.240 | 6.490 | 6.160 | 6.460 | 212,066 | +0.20(+3.19%) |
Sep 14, 2018 | 6.340 | 6.490 | 6.240 | 6.260 | 128,200 | -0.08(-1.26%) |
Sep 13, 2018 | 6.290 | 6.490 | 6.210 | 6.340 | 108,764 | +0.08(+1.28%) |
Sep 12, 2018 | 6.260 | 6.330 | 6.110 | 6.260 | 112,956 | +0.01(+0.16%) |
Sep 11, 2018 | 6.460 | 6.580 | 6.130 | 6.250 | 179,191 | -0.23(-3.55%) |
Sep 10, 2018 | 6.300 | 6.480 | 6.230 | 6.480 | 146,726 | +0.18(+2.86%) |
Sep 07, 2018 | 6.570 | 6.600 | 6.240 | 6.300 | 184,100 | -0.31(-4.69%) |
Sep 06, 2018 | 6.880 | 6.960 | 6.430 | 6.610 | 248,989 | -0.24(-3.50%) |
Sep 05, 2018 | 6.500 | 6.930 | 6.200 | 6.850 | 473,202 | +0.39(+6.04%) |
Sep 04, 2018 | 6.500 | 6.500 | 6.250 | 6.460 | 141,750 | +0.07(+1.10%) |
Aug 31, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.01(+0.16%) | |
Aug 30, 2018 | 6.210 | 6.450 | 6.090 | 6.380 | 144,163 | +0.18(+2.90%) |
Aug 29, 2018 | 6.000 | 6.320 | 5.910 | 6.200 | 224,676 | +0.16(+2.65%) |
Aug 28, 2018 | 5.820 | 6.060 | 5.610 | 6.040 | 269,671 | +0.30(+5.23%) |
Aug 27, 2018 | 5.750 | 5.880 | 5.570 | 5.740 | 139,009 | +0.02(+0.35%) |
Aug 24, 2018 | 5.500 | 5.780 | 5.500 | 5.720 | 197,300 | +0.21(+3.72%) |
Aug 23, 2018 | 5.590 | 5.620 | 5.450 | 5.515 | 155,226 | -0.08(-1.34%) |
Aug 22, 2018 | 5.660 | 5.690 | 5.500 | 5.590 | 165,172 | -0.06(-1.06%) |
Aug 21, 2018 | 5.440 | 5.750 | 5.400 | 5.650 | 224,539 | +0.22(+4.05%) |
Aug 20, 2018 | 5.520 | 5.680 | 5.225 | 5.430 | 397,230 | -0.17(-3.04%) |
Aug 17, 2018 | 5.540 | 5.670 | 5.440 | 5.600 | 133,100 | +0.08(+1.45%) |
Aug 16, 2018 | 5.890 | 5.900 | 5.490 | 5.520 | 351,746 | -0.35(-5.96%) |
Aug 15, 2018 | 5.940 | 6.000 | 5.680 | 5.870 | 377,618 | -0.12(-2.00%) |
Aug 14, 2018 | 6.090 | 6.230 | 5.920 | 5.990 | 386,100 | -0.03(-0.50%) |
Aug 13, 2018 | 6.130 | 6.210 | 5.940 | 6.020 | 143,961 | -0.15(-2.43%) |
Aug 10, 2018 | 6.160 | 6.430 | 5.930 | 6.170 | 387,400 | -0.11(-1.75%) |
Aug 09, 2018 | 6.070 | 6.450 | 6.030 | 6.280 | 312,968 | +0.17(+2.78%) |
Aug 08, 2018 | 6.220 | 6.350 | 6.000 | 6.110 | 162,892 | -0.14(-2.24%) |
Aug 07, 2018 | 6.320 | 6.474 | 6.170 | 6.250 | 93,295 | -0.03(-0.48%) |
Aug 06, 2018 | 6.270 | 6.410 | 6.085 | 6.280 | 83,622 | +0.05(+0.80%) |
Aug 03, 2018 | 6.290 | 6.360 | 5.990 | 6.230 | 177,200 | -0.02(-0.32%) |
Aug 02, 2018 | 6.400 | 6.450 | 6.170 | 6.250 | 171,025 | -0.15(-2.34%) |
Aug 01, 2018 | 6.540 | 6.780 | 6.340 | 6.400 | 296,537 | -0.12(-1.84%) |
Jul 31, 2018 | 6.310 | 6.800 | 6.280 | 6.520 | 326,039 | +0.24(+3.82%) |
Jul 30, 2018 | 6.580 | 6.860 | 6.120 | 6.280 | 767,079 | +0.19(+3.12%) |
Jul 27, 2018 | 6.000 | 6.220 | 5.690 | 6.090 | 727,700 | +0.09(+1.50%) |
Jul 26, 2018 | 5.220 | 6.290 | 5.220 | 6.000 | 2,727,020 | +1.06(+21.46%) |
Jul 25, 2018 | 4.930 | 5.040 | 4.900 | 4.940 | 173,660 | +0.00(+0.00%) |
Jul 24, 2018 | 4.950 | 5.150 | 4.870 | 4.940 | 174,492 | +0.00(+0.00%) |
Jul 23, 2018 | 4.830 | 5.060 | 4.810 | 4.940 | 119,119 | +0.10(+2.07%) |
Jul 20, 2018 | 4.810 | 4.890 | 4.800 | 4.840 | 97,794 | +0.03(+0.62%) |
Jul 19, 2018 | 4.600 | 4.820 | 4.600 | 4.810 | 92,511 | +0.20(+4.34%) |
Jul 18, 2018 | 4.820 | 4.830 | 4.600 | 4.610 | 130,970 | -0.22(-4.55%) |
Jul 17, 2018 | 4.560 | 5.000 | 4.510 | 4.830 | 303,480 | +0.24(+5.23%) |
Jul 16, 2018 | 4.650 | 4.720 | 4.440 | 4.590 | 128,869 | -0.08(-1.71%) |
Jul 13, 2018 | 4.990 | 5.160 | 4.650 | 4.670 | 463,765 | +0.14(+3.09%) |
Jul 12, 2018 | 4.420 | 4.585 | 4.400 | 4.530 | 105,013 | +0.13(+2.95%) |
Jul 11, 2018 | 4.370 | 4.450 | 4.170 | 4.400 | 110,090 | +0.01(+0.23%) |
Jul 10, 2018 | 4.390 | 4.450 | 4.300 | 4.390 | 218,630 | -0.01(-0.23%) |
Jul 09, 2018 | 4.360 | 4.410 | 4.338 | 4.400 | 248,521 | +0.00(+0.00%) |
Jul 06, 2018 | 4.600 | 4.689 | 4.370 | 4.400 | 240,449 | -0.20(-4.35%) |
Jul 05, 2018 | 4.630 | 4.680 | 4.450 | 4.600 | 112,071 | -0.01(-0.22%) |
Jul 03, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.09(+1.99%) | |
Jul 02, 2018 | 4.470 | 4.560 | 4.411 | 4.520 | 84,993 | +0.01(+0.22%) |
Jun 29, 2018 | 4.550 | 4.640 | 4.370 | 4.510 | 135,219 | -0.03(-0.66%) |
Jun 28, 2018 | 4.530 | 4.590 | 4.410 | 4.540 | 116,632 | +0.00(+0.00%) |
Jun 27, 2018 | 4.640 | 4.680 | 4.310 | 4.540 | 264,670 | -0.11(-2.37%) |
Jun 26, 2018 | 4.700 | 4.810 | 4.601 | 4.650 | 205,001 | -0.03(-0.64%) |
Jun 25, 2018 | 4.940 | 5.030 | 4.640 | 4.680 | 188,025 | -0.23(-4.68%) |
Jun 22, 2018 | 4.910 | 4.960 | 4.750 | 4.910 | 2,256,733 | +0.05(+1.03%) |
Jun 21, 2018 | 5.060 | 5.070 | 4.760 | 4.860 | 261,305 | -0.13(-2.61%) |
Jun 20, 2018 | 4.940 | 5.100 | 4.915 | 4.990 | 160,108 | +0.03(+0.60%) |
Jun 19, 2018 | 5.030 | 5.410 | 4.870 | 4.960 | 240,336 | -0.16(-3.13%) |
Jun 18, 2018 | 5.040 | 5.200 | 4.960 | 5.120 | 527,497 | +0.08(+1.59%) |
Jun 15, 2018 | 5.040 | 4.880 | 5.040 | 533,966 | +0.16(+3.28%) | |
Jun 14, 2018 | 4.790 | 4.986 | 4.700 | 4.880 | 336,713 | +0.09(+1.88%) |
Jun 13, 2018 | 4.880 | 4.890 | 4.610 | 4.790 | 268,453 | -0.06(-1.24%) |
Jun 12, 2018 | 4.690 | 5.000 | 4.650 | 4.850 | 576,275 | +0.21(+4.53%) |
Jun 11, 2018 | 4.910 | 5.150 | 4.600 | 4.640 | 677,854 | -0.10(-2.11%) |
Jun 08, 2018 | 5.250 | 5.300 | 4.600 | 4.740 | 1,502,471 | -0.04(-0.84%) |
Jun 07, 2018 | 4.960 | 5.000 | 4.760 | 4.780 | 98,774 | -0.21(-4.21%) |
Jun 06, 2018 | 5.080 | 5.110 | 4.930 | 4.990 | 44,504 | -0.05(-0.99%) |
Jun 05, 2018 | 4.990 | 5.100 | 4.782 | 5.040 | 65,318 | +0.08(+1.61%) |
Jun 04, 2018 | 5.380 | 5.415 | 4.910 | 4.960 | 133,493 | -0.43(-7.98%) |
Jun 01, 2018 | 5.490 | 5.490 | 5.360 | 5.390 | 52,665 | -0.03(-0.55%) |
May 31, 2018 | 5.230 | 5.450 | 4.770 | 5.420 | 108,739 | +0.15(+2.85%) |
May 30, 2018 | 4.990 | 5.300 | 4.990 | 5.270 | 108,782 | +0.26(+5.19%) |
May 29, 2018 | 5.310 | 5.397 | 4.760 | 5.010 | 185,710 | -0.28(-5.29%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.01(+0.19%) | |
May 24, 2018 | 5.280 | 5.370 | 5.170 | 5.280 | 35,564 | +0.04(+0.76%) |
May 23, 2018 | 5.350 | 5.513 | 5.200 | 5.240 | 51,937 | -0.14(-2.60%) |
May 22, 2018 | 5.220 | 5.590 | 5.135 | 5.380 | 232,250 | +0.20(+3.86%) |
May 21, 2018 | 5.450 | 5.500 | 5.140 | 5.180 | 132,962 | -0.26(-4.78%) |
May 18, 2018 | 5.380 | 5.500 | 5.261 | 5.440 | 121,902 | +0.02(+0.37%) |
May 17, 2018 | 5.140 | 5.557 | 5.124 | 5.420 | 466,540 | +0.29(+5.65%) |
May 16, 2018 | 5.580 | 5.580 | 5.000 | 5.130 | 376,226 | -0.15(-2.84%) |
May 15, 2018 | 5.230 | 5.699 | 5.230 | 5.280 | 589,909 | +0.02(+0.38%) |
May 14, 2018 | 5.000 | 5.600 | 4.880 | 5.260 | 587,452 | +0.27(+5.41%) |
May 11, 2018 | 4.810 | 5.000 | 4.800 | 4.990 | 83,003 | +0.18(+3.74%) |
May 10, 2018 | 4.820 | 4.940 | 4.730 | 4.810 | 58,733 | +0.02(+0.42%) |
May 09, 2018 | 4.730 | 4.910 | 4.730 | 4.790 | 25,954 | +0.03(+0.63%) |
May 08, 2018 | 4.920 | 4.980 | 4.750 | 4.760 | 22,359 | -0.15(-3.05%) |
May 07, 2018 | 4.950 | 5.000 | 4.850 | 4.910 | 15,324 | -0.02(-0.41%) |
May 04, 2018 | 4.700 | 5.000 | 4.660 | 4.930 | 48,042 | +0.21(+4.45%) |
May 03, 2018 | 4.811 | 4.890 | 4.500 | 4.720 | 84,435 | -0.05(-1.05%) |
May 02, 2018 | 4.950 | 5.000 | 4.770 | 4.770 | 67,947 | -0.19(-3.83%) |