Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.000 | 9.400 | 8.770 | 9.070 | 3,523,374 | +0.20(+2.25%) |
Feb 27, 2019 | 8.400 | 9.120 | 8.020 | 8.870 | 6,182,220 | +0.78(+9.64%) |
Feb 26, 2019 | 8.010 | 8.180 | 7.850 | 8.090 | 2,395,019 | +0.03(+0.37%) |
Feb 25, 2019 | 7.820 | 8.150 | 7.710 | 8.060 | 2,175,475 | +0.28(+3.60%) |
Feb 22, 2019 | 7.420 | 7.780 | 7.380 | 7.780 | 1,610,900 | +0.41(+5.56%) |
Feb 21, 2019 | 7.260 | 7.530 | 7.260 | 7.370 | 1,245,735 | +0.14(+1.94%) |
Feb 20, 2019 | 7.490 | 7.520 | 7.010 | 7.230 | 2,484,168 | -0.33(-4.37%) |
Feb 19, 2019 | 7.570 | 7.650 | 7.410 | 7.560 | 1,608,359 | -0.09(-1.18%) |
Feb 15, 2019 | 7.720 | 7.780 | 7.560 | 7.650 | 1,298,100 | -0.01(-0.13%) |
Feb 14, 2019 | 7.630 | 7.830 | 7.610 | 7.660 | 1,088,245 | -0.02(-0.26%) |
Feb 13, 2019 | 7.650 | 7.840 | 7.510 | 7.680 | 1,192,599 | +0.08(+1.05%) |
Feb 12, 2019 | 7.900 | 7.940 | 7.460 | 7.600 | 1,902,138 | -0.13(-1.68%) |
Feb 11, 2019 | 7.550 | 7.780 | 7.450 | 7.730 | 2,439,058 | +0.29(+3.90%) |
Feb 08, 2019 | 7.400 | 7.550 | 7.270 | 7.440 | 1,095,300 | -0.04(-0.53%) |
Feb 07, 2019 | 7.320 | 7.600 | 7.270 | 7.480 | 1,814,146 | +0.16(+2.19%) |
Feb 06, 2019 | 7.300 | 7.530 | 7.260 | 7.320 | 1,471,514 | +0.02(+0.27%) |
Feb 05, 2019 | 6.870 | 7.330 | 6.860 | 7.300 | 1,842,797 | +0.30(+4.29%) |
Feb 04, 2019 | 7.020 | 7.060 | 6.800 | 7.000 | 1,289,035 | +0.00(+0.00%) |
Feb 01, 2019 | 7.260 | 7.350 | 6.600 | 7.000 | 4,422,100 | -0.23(-3.18%) |
Jan 31, 2019 | 7.160 | 7.580 | 7.100 | 7.230 | 3,743,396 | +0.07(+0.98%) |
Jan 30, 2019 | 7.140 | 7.290 | 7.040 | 7.160 | 1,515,780 | +0.06(+0.85%) |
Jan 29, 2019 | 6.990 | 7.190 | 6.940 | 7.100 | 1,696,220 | +0.11(+1.57%) |
Jan 28, 2019 | 6.640 | 7.090 | 6.640 | 6.990 | 1,563,484 | +0.27(+4.02%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.515 | 6.720 | 1,550,100 | +0.06(+0.90%) |
Jan 24, 2019 | 6.500 | 6.680 | 6.440 | 6.660 | 1,550,172 | +0.15(+2.30%) |
Jan 23, 2019 | 6.610 | 6.660 | 6.390 | 6.510 | 1,083,368 | -0.08(-1.21%) |
Jan 22, 2019 | 6.480 | 6.770 | 6.410 | 6.590 | 1,621,913 | +0.06(+0.92%) |
Jan 18, 2019 | 6.850 | 6.980 | 6.425 | 6.530 | 2,219,100 | -0.29(-4.25%) |
Jan 17, 2019 | 6.780 | 7.200 | 6.750 | 6.820 | 3,367,354 | +0.14(+2.10%) |
Jan 16, 2019 | 6.130 | 6.740 | 6.100 | 6.680 | 3,824,999 | +0.53(+8.62%) |
Jan 15, 2019 | 5.900 | 6.180 | 5.820 | 6.150 | 2,436,611 | +0.33(+5.67%) |
Jan 14, 2019 | 5.640 | 5.840 | 5.480 | 5.820 | 1,444,210 | +0.14(+2.46%) |
Jan 11, 2019 | 5.600 | 5.700 | 5.570 | 5.680 | 812,000 | +0.05(+0.89%) |
Jan 10, 2019 | 5.540 | 5.770 | 5.440 | 5.630 | 1,056,093 | +0.00(+0.00%) |
Jan 09, 2019 | 5.410 | 5.770 | 5.410 | 5.630 | 1,326,254 | +0.28(+5.23%) |
Jan 08, 2019 | 5.330 | 5.480 | 5.200 | 5.350 | 1,222,565 | +0.09(+1.71%) |
Jan 07, 2019 | 5.120 | 5.390 | 4.900 | 5.260 | 1,464,984 | +0.18(+3.54%) |
Jan 04, 2019 | 4.860 | 5.110 | 4.830 | 5.080 | 1,814,400 | +0.18(+3.67%) |
Jan 03, 2019 | 4.860 | 4.980 | 4.740 | 4.900 | 1,305,303 | -0.02(-0.41%) |
Jan 02, 2019 | 4.630 | 4.930 | 4.610 | 4.920 | 756,478 | +0.19(+4.02%) |
Dec 31, 2018 | 4.840 | 4.890 | 4.560 | 4.730 | 1,145,700 | -0.10(-2.07%) |
Dec 28, 2018 | 4.950 | 5.010 | 4.770 | 4.830 | 1,558,500 | -0.07(-1.43%) |
Dec 27, 2018 | 4.870 | 4.920 | 4.710 | 4.900 | 788,171 | -0.09(-1.80%) |
Dec 26, 2018 | 4.640 | 5.070 | 4.600 | 4.990 | 1,366,498 | +0.35(+7.54%) |
Dec 24, 2018 | 4.650 | 4.770 | 4.560 | 4.640 | 716,700 | -0.10(-2.11%) |
Dec 21, 2018 | 5.040 | 5.050 | 4.530 | 4.740 | 4,174,900 | -0.26(-5.20%) |
Dec 20, 2018 | 5.110 | 5.260 | 4.720 | 5.000 | 2,112,019 | -0.19(-3.66%) |
Dec 19, 2018 | 5.260 | 5.400 | 5.110 | 5.190 | 1,208,609 | -0.06(-1.14%) |
Dec 18, 2018 | 5.570 | 5.620 | 5.130 | 5.250 | 1,843,818 | -0.28(-5.06%) |
Dec 17, 2018 | 5.640 | 5.700 | 5.490 | 5.530 | 1,732,124 | -0.15(-2.64%) |
Dec 14, 2018 | 5.680 | 5.850 | 5.620 | 5.680 | 1,275,100 | -0.08(-1.39%) |
Dec 13, 2018 | 5.800 | 5.980 | 5.750 | 5.760 | 1,315,892 | -0.04(-0.69%) |
Dec 12, 2018 | 5.840 | 5.900 | 5.660 | 5.800 | 1,365,972 | +0.10(+1.75%) |
Dec 11, 2018 | 5.750 | 6.030 | 5.670 | 5.700 | 1,579,347 | +0.02(+0.35%) |
Dec 10, 2018 | 5.680 | 5.770 | 5.520 | 5.680 | 1,447,584 | +0.00(+0.00%) |
Dec 07, 2018 | 5.890 | 5.990 | 5.650 | 5.680 | 1,480,600 | -0.19(-3.24%) |
Dec 06, 2018 | 5.450 | 6.140 | 5.410 | 5.870 | 2,710,143 | +0.21(+3.71%) |
Dec 04, 2018 | 5.670 | 6.340 | 5.600 | 5.660 | 3,300,800 | -0.12(-2.08%) |
Dec 03, 2018 | 5.580 | 5.810 | 5.560 | 5.780 | 2,631,093 | +0.38(+7.04%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.265 | 5.400 | 1,270,800 | -0.02(-0.37%) |
Nov 29, 2018 | 5.570 | 5.570 | 5.400 | 5.420 | 914,042 | -0.15(-2.69%) |
Nov 28, 2018 | 5.340 | 5.590 | 5.310 | 5.570 | 1,631,988 | +0.25(+4.70%) |
Nov 27, 2018 | 5.250 | 5.350 | 5.210 | 5.320 | 663,583 | +0.02(+0.38%) |
Nov 26, 2018 | 5.280 | 5.370 | 5.220 | 5.300 | 1,231,398 | +0.09(+1.73%) |
Nov 23, 2018 | 4.990 | 5.220 | 4.960 | 5.210 | 639,800 | +0.13(+2.56%) |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.16(+3.25%) | |
Nov 20, 2018 | 5.170 | 5.280 | 4.800 | 4.920 | 2,079,806 | -0.37(-6.99%) |
Nov 19, 2018 | 5.430 | 5.440 | 5.210 | 5.290 | 1,327,133 | -0.16(-2.94%) |
Nov 16, 2018 | 5.460 | 5.550 | 5.240 | 5.450 | 1,482,900 | -0.09(-1.62%) |
Nov 15, 2018 | 5.360 | 5.570 | 5.200 | 5.540 | 1,320,884 | +0.14(+2.59%) |
Nov 14, 2018 | 5.490 | 5.530 | 5.310 | 5.400 | 1,015,673 | -0.04(-0.74%) |
Nov 13, 2018 | 5.480 | 5.680 | 5.380 | 5.440 | 1,104,925 | +0.01(+0.18%) |
Nov 12, 2018 | 5.530 | 5.640 | 5.280 | 5.430 | 1,200,313 | -0.13(-2.34%) |
Nov 09, 2018 | 5.800 | 5.810 | 5.400 | 5.560 | 1,316,100 | -0.25(-4.30%) |
Nov 08, 2018 | 5.650 | 5.810 | 5.470 | 5.810 | 1,761,634 | +0.17(+3.01%) |
Nov 07, 2018 | 4.930 | 5.750 | 4.600 | 5.640 | 2,999,826 | +0.49(+9.51%) |
Nov 06, 2018 | 5.440 | 5.600 | 5.040 | 5.150 | 2,663,573 | -0.24(-4.45%) |
Nov 05, 2018 | 5.220 | 5.430 | 5.140 | 5.390 | 2,438,155 | +0.24(+4.66%) |
Nov 02, 2018 | 4.940 | 5.210 | 4.910 | 5.150 | 3,441,100 | +0.24(+4.89%) |
Nov 01, 2018 | 4.550 | 4.950 | 4.510 | 4.910 | 2,357,404 | +0.37(+8.15%) |
Oct 31, 2018 | 4.360 | 4.570 | 4.210 | 4.540 | 2,094,374 | +0.30(+7.08%) |
Oct 30, 2018 | 4.130 | 4.330 | 4.100 | 4.240 | 1,377,150 | +0.09(+2.17%) |
Oct 29, 2018 | 4.330 | 4.400 | 4.060 | 4.150 | 1,345,955 | -0.04(-0.95%) |
Oct 26, 2018 | 4.300 | 4.340 | 4.065 | 4.190 | 1,546,600 | -0.21(-4.77%) |
Oct 25, 2018 | 4.310 | 4.460 | 4.230 | 4.400 | 1,599,309 | +0.14(+3.29%) |
Oct 24, 2018 | 4.520 | 4.650 | 4.260 | 4.260 | 1,205,387 | -0.25(-5.54%) |
Oct 23, 2018 | 4.570 | 4.640 | 4.390 | 4.510 | 1,383,101 | -0.19(-4.04%) |
Oct 22, 2018 | 4.780 | 4.870 | 4.650 | 4.700 | 798,662 | -0.04(-0.84%) |
Oct 19, 2018 | 4.880 | 4.990 | 4.600 | 4.740 | 1,453,300 | -0.13(-2.67%) |
Oct 18, 2018 | 4.890 | 5.110 | 4.830 | 4.870 | 2,186,603 | -0.05(-1.02%) |
Oct 17, 2018 | 4.900 | 4.940 | 4.750 | 4.920 | 1,109,151 | +0.03(+0.61%) |
Oct 16, 2018 | 4.990 | 4.990 | 4.760 | 4.890 | 1,431,408 | -0.05(-1.01%) |
Oct 15, 2018 | 4.700 | 5.000 | 4.640 | 4.940 | 2,230,937 | +0.34(+7.39%) |
Oct 12, 2018 | 4.560 | 4.630 | 4.450 | 4.600 | 1,360,900 | +0.10(+2.22%) |
Oct 11, 2018 | 4.300 | 4.640 | 4.260 | 4.500 | 1,705,932 | +0.17(+3.93%) |
Oct 10, 2018 | 4.500 | 4.520 | 4.300 | 4.330 | 1,794,122 | -0.21(-4.63%) |
Oct 09, 2018 | 4.630 | 4.780 | 4.490 | 4.540 | 1,248,742 | -0.09(-1.94%) |
Oct 08, 2018 | 4.460 | 4.660 | 4.350 | 4.630 | 1,679,039 | +0.12(+2.66%) |
Oct 05, 2018 | 4.640 | 4.730 | 4.340 | 4.510 | 2,675,000 | -0.13(-2.80%) |
Oct 04, 2018 | 4.870 | 4.930 | 4.600 | 4.640 | 1,957,812 | -0.29(-5.88%) |
Oct 03, 2018 | 5.030 | 5.110 | 4.860 | 4.930 | 2,063,203 | -0.06(-1.20%) |
Oct 02, 2018 | 4.950 | 5.140 | 4.910 | 4.990 | 2,401,329 | +0.03(+0.60%) |
Oct 01, 2018 | 5.010 | 5.010 | 4.790 | 4.960 | 2,051,968 | +0.11(+2.27%) |
Sep 28, 2018 | 5.150 | 5.160 | 4.760 | 4.850 | 4,393,800 | -0.09(-1.82%) |
Sep 27, 2018 | 4.590 | 5.210 | 4.450 | 4.940 | 6,263,997 | +0.40(+8.81%) |
Sep 26, 2018 | 4.670 | 4.780 | 4.520 | 4.540 | 2,954,515 | -0.08(-1.73%) |
Sep 25, 2018 | 4.240 | 4.840 | 4.190 | 4.620 | 3,478,275 | +0.41(+9.74%) |
Sep 24, 2018 | 4.370 | 4.440 | 4.180 | 4.210 | 1,970,892 | -0.19(-4.32%) |
Sep 21, 2018 | 4.420 | 4.540 | 4.230 | 4.400 | 3,172,100 | -0.02(-0.45%) |
Sep 20, 2018 | 4.250 | 4.500 | 4.130 | 4.420 | 2,111,228 | +0.19(+4.49%) |
Sep 19, 2018 | 4.420 | 4.460 | 4.050 | 4.230 | 4,044,683 | -0.13(-2.98%) |
Sep 18, 2018 | 3.890 | 4.410 | 3.880 | 4.360 | 3,921,539 | +0.47(+12.08%) |
Sep 17, 2018 | 4.010 | 4.030 | 3.700 | 3.890 | 4,584,390 | -0.14(-3.47%) |
Sep 14, 2018 | 4.110 | 4.240 | 3.970 | 4.030 | 2,875,900 | -0.07(-1.71%) |
Sep 13, 2018 | 4.390 | 4.500 | 4.070 | 4.100 | 3,476,842 | -0.31(-7.03%) |
Sep 12, 2018 | 4.490 | 4.520 | 4.330 | 4.410 | 1,885,430 | -0.06(-1.34%) |
Sep 11, 2018 | 4.420 | 4.580 | 4.410 | 4.470 | 1,151,693 | +0.05(+1.13%) |
Sep 10, 2018 | 4.460 | 4.510 | 4.380 | 4.420 | 1,904,161 | -0.03(-0.67%) |
Sep 07, 2018 | 4.400 | 4.680 | 4.350 | 4.450 | 2,173,200 | +0.02(+0.45%) |
Sep 06, 2018 | 4.610 | 4.680 | 4.380 | 4.430 | 1,808,386 | -0.18(-3.90%) |
Sep 05, 2018 | 4.890 | 4.890 | 4.530 | 4.610 | 2,269,842 | -0.28(-5.73%) |
Sep 04, 2018 | 4.860 | 4.960 | 4.760 | 4.890 | 1,898,297 | +0.00(+0.00%) |
Aug 31, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.18(+3.82%) | |
Aug 30, 2018 | 5.280 | 5.350 | 4.700 | 4.710 | 4,266,358 | -0.50(-9.60%) |
Aug 29, 2018 | 4.960 | 5.360 | 4.950 | 5.210 | 3,908,514 | +0.20(+3.99%) |
Aug 28, 2018 | 4.810 | 5.040 | 4.770 | 5.010 | 1,824,586 | +0.22(+4.59%) |
Aug 27, 2018 | 4.890 | 4.930 | 4.700 | 4.790 | 2,097,275 | -0.12(-2.44%) |
Aug 24, 2018 | 4.940 | 5.000 | 4.870 | 4.910 | 1,749,400 | +0.01(+0.20%) |
Aug 23, 2018 | 4.960 | 5.050 | 4.790 | 4.900 | 2,542,868 | -0.04(-0.81%) |
Aug 22, 2018 | 4.910 | 5.040 | 4.890 | 4.940 | 2,013,349 | +0.03(+0.61%) |
Aug 21, 2018 | 4.970 | 5.210 | 4.780 | 4.910 | 3,388,283 | -0.06(-1.21%) |
Aug 20, 2018 | 4.760 | 5.100 | 4.680 | 4.970 | 3,199,885 | +0.20(+4.19%) |
Aug 17, 2018 | 4.840 | 4.940 | 4.550 | 4.770 | 4,666,900 | -0.21(-4.22%) |
Aug 16, 2018 | 4.840 | 5.030 | 4.740 | 4.980 | 3,795,996 | +0.09(+1.84%) |
Aug 15, 2018 | 4.600 | 4.930 | 4.400 | 4.890 | 11,269,398 | -0.16(-3.17%) |
Aug 14, 2018 | 5.360 | 5.410 | 4.980 | 5.050 | 4,341,959 | -0.32(-5.96%) |
Aug 13, 2018 | 5.680 | 5.690 | 5.360 | 5.370 | 2,338,132 | -0.34(-5.95%) |
Aug 10, 2018 | 5.640 | 5.730 | 5.460 | 5.710 | 1,816,700 | +0.03(+0.53%) |
Aug 09, 2018 | 5.770 | 6.090 | 5.630 | 5.680 | 2,824,693 | -0.07(-1.22%) |
Aug 08, 2018 | 5.830 | 5.870 | 5.680 | 5.750 | 2,009,589 | -0.12(-2.04%) |
Aug 07, 2018 | 5.680 | 5.960 | 5.660 | 5.870 | 2,280,832 | +0.11(+1.91%) |
Aug 06, 2018 | 5.390 | 5.780 | 5.220 | 5.760 | 2,607,652 | +0.40(+7.46%) |
Aug 03, 2018 | 5.730 | 5.730 | 5.210 | 5.360 | 3,690,700 | -0.34(-5.96%) |
Aug 02, 2018 | 5.530 | 5.800 | 5.430 | 5.700 | 2,575,044 | +0.11(+1.97%) |
Aug 01, 2018 | 5.470 | 5.620 | 5.030 | 5.590 | 7,718,193 | -0.36(-6.05%) |
Jul 31, 2018 | 5.800 | 6.170 | 5.660 | 5.950 | 6,086,200 | +0.27(+4.75%) |
Jul 30, 2018 | 5.480 | 5.990 | 5.400 | 5.680 | 4,485,595 | +0.09(+1.61%) |
Jul 27, 2018 | 6.150 | 6.170 | 5.240 | 5.590 | 8,746,600 | -0.59(-9.55%) |
Jul 26, 2018 | 6.340 | 6.480 | 5.820 | 6.180 | 6,491,126 | -0.30(-4.63%) |
Jul 25, 2018 | 6.570 | 6.000 | 6.480 | 7,796,243 | -0.14(-2.11%) | |
Jul 24, 2018 | 6.900 | 6.990 | 6.580 | 6.620 | 2,705,620 | -0.10(-1.49%) |
Jul 23, 2018 | 6.991 | 6.700 | 6.720 | 2,312,682 | -0.04(-0.59%) | |
Jul 20, 2018 | 7.060 | 7.270 | 6.760 | 6.760 | 2,760,844 | -0.26(-3.70%) |
Jul 19, 2018 | 6.610 | 7.145 | 6.600 | 7.020 | 2,872,501 | +0.33(+4.93%) |
Jul 18, 2018 | 6.700 | 6.770 | 6.570 | 6.690 | 1,923,217 | +0.06(+0.90%) |
Jul 17, 2018 | 6.740 | 6.860 | 6.620 | 6.630 | 2,506,225 | -0.10(-1.49%) |
Jul 16, 2018 | 7.000 | 7.200 | 6.650 | 6.730 | 2,812,473 | -0.31(-4.40%) |
Jul 13, 2018 | 7.100 | 6.890 | 7.040 | 1,519,176 | +0.02(+0.28%) | |
Jul 12, 2018 | 7.040 | 6.880 | 7.020 | 2,447,324 | -0.02(-0.28%) | |
Jul 11, 2018 | 7.270 | 7.300 | 6.860 | 7.040 | 4,152,149 | -0.44(-5.88%) |
Jul 10, 2018 | 7.390 | 7.600 | 7.320 | 7.480 | 2,811,333 | +0.08(+1.08%) |
Jul 09, 2018 | 7.030 | 7.480 | 7.030 | 7.400 | 2,773,859 | +0.37(+5.26%) |
Jul 06, 2018 | 6.970 | 7.110 | 6.910 | 7.030 | 2,310,051 | +0.02(+0.29%) |
Jul 05, 2018 | 7.080 | 7.240 | 6.995 | 7.010 | 2,267,343 | -0.02(-0.28%) |
Jul 03, 2018 | 7.030 | 7.030 | 7.030 | 0 | -0.11(-1.54%) | |
Jul 02, 2018 | 6.730 | 7.190 | 6.520 | 7.140 | 3,087,762 | +0.41(+6.09%) |
Jun 29, 2018 | 6.960 | 7.150 | 6.610 | 6.730 | 4,340,033 | -0.22(-3.17%) |
Jun 28, 2018 | 6.830 | 7.090 | 6.610 | 6.950 | 3,220,003 | +0.14(+2.06%) |
Jun 27, 2018 | 7.220 | 7.550 | 6.770 | 6.810 | 5,129,140 | -0.49(-6.71%) |
Jun 26, 2018 | 6.950 | 7.350 | 6.670 | 7.300 | 7,362,643 | +0.32(+4.58%) |
Jun 25, 2018 | 6.720 | 6.990 | 6.460 | 6.980 | 5,544,403 | +0.36(+5.44%) |
Jun 22, 2018 | 6.250 | 6.800 | 6.210 | 6.620 | 15,059,394 | +0.40(+6.43%) |
Jun 21, 2018 | 6.210 | 6.325 | 6.120 | 6.220 | 2,759,241 | +0.06(+0.97%) |
Jun 20, 2018 | 6.270 | 6.390 | 6.150 | 6.160 | 2,415,706 | -0.04(-0.65%) |
Jun 19, 2018 | 5.960 | 6.210 | 5.930 | 6.200 | 3,702,247 | +0.10(+1.64%) |
Jun 18, 2018 | 5.730 | 6.136 | 5.629 | 6.100 | 3,324,605 | +0.41(+7.21%) |
Jun 15, 2018 | 6.440 | 5.600 | 5.690 | 8,122,508 | -0.75(-11.65%) | |
Jun 14, 2018 | 6.020 | 6.540 | 5.941 | 6.440 | 8,566,106 | +0.46(+7.69%) |
Jun 13, 2018 | 6.100 | 6.230 | 5.760 | 5.980 | 20,281,182 | +1.48(+32.89%) |
Jun 12, 2018 | 4.580 | 4.735 | 4.420 | 4.500 | 5,305,083 | -0.12(-2.60%) |
Jun 11, 2018 | 5.050 | 5.170 | 4.571 | 4.620 | 4,889,926 | -0.41(-8.15%) |
Jun 08, 2018 | 5.330 | 5.340 | 5.020 | 5.030 | 1,711,923 | -0.29(-5.45%) |
Jun 07, 2018 | 5.240 | 5.370 | 5.090 | 5.320 | 2,124,361 | +0.02(+0.38%) |
Jun 06, 2018 | 5.160 | 5.300 | 2,858,459 | -0.32(-5.69%) | ||
Jun 05, 2018 | 5.810 | 5.900 | 5.420 | 5.620 | 2,460,851 | -0.17(-2.94%) |
Jun 04, 2018 | 5.820 | 5.890 | 5.000 | 5.790 | 4,502,312 | +0.01(+0.17%) |
Jun 01, 2018 | 5.850 | 5.986 | 5.710 | 5.780 | 2,002,443 | +0.05(+0.87%) |
May 31, 2018 | 6.300 | 6.370 | 5.655 | 5.730 | 3,371,729 | -0.50(-8.03%) |
May 30, 2018 | 5.880 | 6.300 | 5.730 | 6.230 | 3,743,421 | +0.38(+6.50%) |
May 29, 2018 | 5.690 | 5.900 | 5.530 | 5.850 | 1,813,837 | +0.24(+4.28%) |
May 25, 2018 | 5.610 | 5.610 | 5.610 | 0 | -0.19(-3.28%) | |
May 24, 2018 | 5.700 | 5.830 | 5.540 | 5.800 | 2,304,129 | +0.15(+2.65%) |
May 23, 2018 | 5.540 | 6.120 | 5.540 | 5.650 | 3,640,982 | +0.11(+1.99%) |
May 22, 2018 | 5.480 | 5.570 | 5.327 | 5.540 | 1,628,037 | +0.04(+0.73%) |
May 21, 2018 | 5.490 | 5.640 | 5.420 | 5.500 | 1,168,325 | +0.16(+3.00%) |
May 18, 2018 | 5.560 | 5.575 | 5.210 | 5.340 | 1,932,308 | -0.19(-3.44%) |
May 17, 2018 | 5.700 | 5.850 | 5.350 | 5.530 | 3,105,289 | -0.07(-1.25%) |
May 16, 2018 | 5.410 | 6.040 | 5.320 | 5.600 | 5,209,221 | +0.30(+5.66%) |
May 15, 2018 | 5.150 | 5.330 | 5.150 | 5.300 | 1,580,922 | +0.12(+2.32%) |
May 14, 2018 | 5.150 | 5.327 | 5.130 | 5.180 | 1,508,681 | +0.09(+1.77%) |
May 11, 2018 | 5.210 | 5.210 | 4.880 | 5.090 | 1,765,348 | -0.12(-2.30%) |
May 10, 2018 | 4.720 | 5.410 | 4.680 | 5.210 | 4,707,242 | +0.53(+11.32%) |
May 09, 2018 | 4.520 | 4.720 | 4.390 | 4.680 | 1,489,444 | +0.19(+4.23%) |
May 08, 2018 | 4.590 | 4.641 | 4.390 | 4.490 | 1,214,418 | -0.10(-2.18%) |
May 07, 2018 | 4.360 | 4.600 | 4.320 | 4.590 | 1,528,639 | +0.29(+6.74%) |
May 04, 2018 | 4.520 | 4.560 | 4.280 | 4.300 | 1,237,090 | -0.20(-4.44%) |
May 03, 2018 | 4.630 | 4.630 | 4.320 | 4.500 | 1,925,416 | -0.13(-2.81%) |
May 02, 2018 | 4.300 | 4.839 | 4.210 | 4.630 | 3,267,013 | +0.57(+14.04%) |
May 01, 2018 | 4.120 | 4.189 | 3.950 | 4.060 | 1,751,354 | -0.09(-2.17%) |
Apr 30, 2018 | 4.300 | 4.430 | 4.020 | 4.150 | 1,528,809 | -0.11(-2.58%) |
Apr 27, 2018 | 4.410 | 4.460 | 4.210 | 4.260 | 936,937 | -0.12(-2.74%) |
Apr 26, 2018 | 4.380 | 4.510 | 4.310 | 4.380 | 1,033,946 | -0.01(-0.23%) |
Apr 25, 2018 | 4.410 | 4.660 | 4.310 | 4.390 | 1,189,301 | -0.07(-1.57%) |
Apr 24, 2018 | 5.040 | 5.120 | 4.400 | 4.460 | 2,809,289 | -0.50(-10.08%) |
Apr 23, 2018 | 4.870 | 5.200 | 4.830 | 4.960 | 2,907,341 | +0.05(+1.02%) |
Apr 20, 2018 | 4.630 | 4.910 | 4.630 | 4.910 | 1,942,395 | +0.33(+7.21%) |
Apr 19, 2018 | 4.370 | 4.710 | 4.330 | 4.580 | 1,799,907 | +0.33(+7.76%) |
Apr 18, 2018 | 4.270 | 4.420 | 4.180 | 4.250 | 1,066,082 | -0.01(-0.23%) |
Apr 17, 2018 | 3.990 | 4.300 | 3.990 | 4.260 | 1,497,134 | +0.30(+7.58%) |
Apr 16, 2018 | 4.000 | 4.240 | 3.950 | 3.960 | 1,580,483 | +0.02(+0.51%) |
Apr 13, 2018 | 4.100 | 4.120 | 3.900 | 3.940 | 1,011,728 | -0.13(-3.19%) |
Apr 12, 2018 | 3.970 | 4.260 | 3.970 | 4.070 | 1,070,360 | +0.11(+2.78%) |
Apr 11, 2018 | 4.030 | 4.120 | 3.900 | 3.960 | 940,439 | -0.04(-1.00%) |
Apr 10, 2018 | 4.180 | 4.300 | 3.910 | 4.000 | 1,250,247 | -0.15(-3.61%) |
Apr 09, 2018 | 4.160 | 4.310 | 4.040 | 4.150 | 976,329 | +0.01(+0.24%) |
Apr 06, 2018 | 4.340 | 4.410 | 4.100 | 4.140 | 1,583,182 | -0.22(-5.05%) |
Apr 05, 2018 | 4.390 | 4.520 | 4.300 | 4.360 | 1,147,901 | -0.06(-1.36%) |
Apr 04, 2018 | 4.180 | 4.490 | 3.900 | 4.420 | 2,375,534 | +0.18(+4.25%) |
Apr 03, 2018 | 4.510 | 4.530 | 3.810 | 4.240 | 3,199,367 | -0.27(-5.99%) |
Apr 02, 2018 | 4.580 | 4.650 | 4.320 | 4.510 | 1,449,290 | -0.06(-1.31%) |
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 5.080 | 5.270 | 4.393 | 4.590 | 3,758,238 | -0.49(-9.65%) |
Mar 27, 2018 | 4.970 | 5.580 | 4.950 | 5.080 | 4,006,521 | +0.16(+3.25%) |
Mar 26, 2018 | 4.950 | 4.970 | 4.620 | 4.920 | 1,892,221 | +0.09(+1.86%) |
Mar 23, 2018 | 4.770 | 4.970 | 4.660 | 4.830 | 1,296,529 | +0.10(+2.11%) |
Mar 22, 2018 | 4.690 | 4.900 | 4.511 | 4.730 | 1,949,260 | +0.02(+0.42%) |
Mar 21, 2018 | 4.800 | 4.900 | 4.530 | 4.710 | 2,366,692 | -0.05(-1.05%) |
Mar 20, 2018 | 4.760 | 4.971 | 4.720 | 4.760 | 2,310,904 | +0.02(+0.42%) |
Mar 19, 2018 | 4.700 | 4.800 | 4.600 | 4.740 | 1,572,280 | +0.02(+0.42%) |
Mar 16, 2018 | 4.420 | 4.740 | 4.380 | 4.720 | 3,552,590 | +0.31(+7.03%) |
Mar 15, 2018 | 4.280 | 4.480 | 4.130 | 4.410 | 1,358,597 | +0.16(+3.76%) |
Mar 14, 2018 | 3.980 | 4.440 | 3.960 | 4.250 | 2,891,862 | +0.27(+6.78%) |
Mar 13, 2018 | 4.060 | 4.140 | 3.810 | 3.980 | 1,045,870 | -0.07(-1.73%) |
Mar 12, 2018 | 3.890 | 4.250 | 3.770 | 4.050 | 2,481,348 | +0.18(+4.65%) |
Mar 09, 2018 | 3.800 | 3.900 | 3.730 | 3.870 | 1,226,556 | +0.08(+2.11%) |
Mar 08, 2018 | 3.950 | 3.950 | 3.630 | 3.790 | 1,562,843 | -0.13(-3.32%) |
Mar 07, 2018 | 3.980 | 3.920 | 1,676,692 | +0.07(+1.82%) | ||
Mar 06, 2018 | 3.770 | 3.980 | 3.700 | 3.850 | 2,418,017 | +0.14(+3.77%) |
Mar 05, 2018 | 3.450 | 3.880 | 3.310 | 3.710 | 3,537,016 | +0.28(+8.16%) |
Mar 02, 2018 | 3.270 | 3.477 | 3.140 | 3.430 | 2,685,441 | +0.12(+3.63%) |