Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.630 | 3.900 | 3.618 | 3.900 | 44,782 | +0.23(+6.27%) |
Apr 29, 2019 | 3.550 | 3.670 | 3.550 | 3.670 | 10,901 | +0.12(+3.38%) |
Apr 26, 2019 | 3.650 | 3.650 | 3.528 | 3.550 | 57,100 | -0.19(-5.08%) |
Apr 25, 2019 | 3.830 | 3.830 | 3.710 | 3.740 | 33,784 | -0.09(-2.35%) |
Apr 24, 2019 | 3.850 | 3.960 | 3.830 | 3.830 | 19,441 | +0.00(+0.00%) |
Apr 23, 2019 | 3.770 | 3.950 | 3.770 | 3.830 | 18,110 | +0.03(+0.79%) |
Apr 22, 2019 | 3.960 | 4.020 | 3.770 | 3.800 | 47,751 | -0.20(-5.00%) |
Apr 18, 2019 | 3.880 | 4.090 | 3.880 | 4.000 | 27,600 | +0.08(+2.04%) |
Apr 17, 2019 | 4.500 | 4.500 | 3.920 | 3.920 | 47,523 | -0.63(-13.85%) |
Apr 16, 2019 | 3.890 | 4.649 | 3.890 | 4.550 | 140,443 | +0.72(+18.80%) |
Apr 15, 2019 | 3.820 | 3.900 | 3.768 | 3.830 | 25,405 | -0.05(-1.29%) |
Apr 12, 2019 | 3.880 | 3.880 | 3.820 | 3.880 | 26,000 | +0.02(+0.52%) |
Apr 11, 2019 | 3.930 | 3.930 | 3.825 | 3.860 | 17,172 | -0.06(-1.53%) |
Apr 10, 2019 | 3.780 | 3.970 | 3.773 | 3.920 | 60,323 | +0.18(+4.81%) |
Apr 09, 2019 | 3.710 | 3.784 | 3.702 | 3.740 | 11,197 | +0.02(+0.54%) |
Apr 08, 2019 | 3.740 | 3.790 | 3.640 | 3.720 | 31,667 | -0.05(-1.33%) |
Apr 05, 2019 | 3.740 | 3.787 | 3.725 | 3.770 | 26,700 | +0.02(+0.53%) |
Apr 04, 2019 | 3.650 | 3.770 | 3.650 | 3.750 | 55,845 | +0.00(+0.00%) |
Apr 03, 2019 | 3.850 | 3.880 | 3.610 | 3.750 | 56,317 | -0.03(-0.79%) |
Apr 02, 2019 | 3.700 | 3.793 | 3.668 | 3.780 | 16,943 | +0.03(+0.80%) |
Apr 01, 2019 | 3.750 | 3.780 | 3.610 | 3.750 | 54,318 | -0.02(-0.53%) |
Mar 29, 2019 | 3.720 | 3.770 | 3.710 | 3.770 | 48,900 | +0.01(+0.27%) |
Mar 28, 2019 | 3.770 | 3.830 | 3.730 | 3.760 | 28,396 | +0.00(+0.00%) |
Mar 27, 2019 | 3.810 | 3.822 | 3.700 | 3.760 | 29,895 | +0.01(+0.27%) |
Mar 26, 2019 | 3.840 | 3.840 | 3.610 | 3.750 | 60,347 | -0.11(-2.85%) |
Mar 25, 2019 | 3.700 | 3.860 | 3.690 | 3.860 | 20,418 | +0.15(+4.04%) |
Mar 22, 2019 | 3.740 | 3.800 | 3.670 | 3.710 | 34,600 | -0.09(-2.37%) |
Mar 21, 2019 | 3.780 | 3.850 | 3.780 | 3.800 | 9,097 | +0.05(+1.33%) |
Mar 20, 2019 | 3.710 | 3.830 | 3.710 | 3.750 | 41,212 | +0.00(+0.00%) |
Mar 19, 2019 | 3.690 | 3.810 | 3.670 | 3.750 | 47,154 | +0.00(+0.00%) |
Mar 18, 2019 | 3.740 | 3.910 | 3.727 | 3.750 | 24,254 | -0.12(-3.10%) |
Mar 15, 2019 | 3.720 | 3.960 | 3.720 | 3.870 | 20,900 | +0.19(+5.16%) |
Mar 14, 2019 | 3.820 | 3.900 | 3.680 | 3.680 | 42,083 | -0.12(-3.16%) |
Mar 13, 2019 | 3.730 | 3.870 | 3.730 | 3.800 | 18,117 | +0.04(+1.06%) |
Mar 12, 2019 | 3.660 | 3.892 | 3.660 | 3.760 | 19,504 | +0.09(+2.45%) |
Mar 11, 2019 | 3.700 | 3.750 | 3.630 | 3.670 | 23,691 | -0.09(-2.39%) |
Mar 08, 2019 | 3.800 | 3.903 | 3.730 | 3.760 | 34,500 | -0.10(-2.59%) |
Mar 07, 2019 | 4.100 | 4.176 | 3.750 | 3.860 | 32,888 | -0.24(-5.85%) |
Mar 06, 2019 | 4.140 | 4.230 | 4.070 | 4.100 | 23,730 | -0.01(-0.24%) |
Mar 05, 2019 | 3.990 | 4.150 | 3.990 | 4.110 | 35,033 | +0.12(+3.01%) |
Mar 04, 2019 | 4.000 | 4.080 | 3.800 | 3.990 | 49,338 | -0.05(-1.24%) |
Mar 01, 2019 | 3.750 | 4.090 | 3.750 | 4.040 | 55,800 | +0.29(+7.73%) |
Feb 28, 2019 | 3.750 | 3.765 | 3.690 | 3.750 | 63,182 | +0.00(+0.00%) |
Feb 27, 2019 | 3.700 | 3.780 | 3.612 | 3.750 | 58,697 | +0.00(+0.00%) |
Feb 26, 2019 | 3.790 | 3.800 | 3.678 | 3.750 | 119,493 | -0.06(-1.57%) |
Feb 25, 2019 | 3.760 | 3.845 | 3.690 | 3.810 | 26,597 | +0.03(+0.79%) |
Feb 22, 2019 | 3.720 | 3.850 | 3.590 | 3.780 | 43,300 | +0.03(+0.80%) |
Feb 21, 2019 | 3.500 | 3.773 | 3.480 | 3.750 | 62,434 | +0.25(+7.14%) |
Feb 20, 2019 | 3.360 | 3.520 | 3.360 | 3.500 | 26,725 | +0.04(+1.16%) |
Feb 19, 2019 | 3.400 | 3.490 | 3.350 | 3.460 | 62,723 | +0.00(+0.00%) |
Feb 15, 2019 | 3.500 | 3.530 | 3.380 | 3.460 | 66,800 | -0.04(-1.14%) |
Feb 14, 2019 | 3.400 | 3.536 | 3.400 | 3.500 | 67,108 | +0.10(+2.94%) |
Feb 13, 2019 | 3.260 | 3.460 | 3.200 | 3.400 | 110,930 | +0.15(+4.62%) |
Feb 12, 2019 | 3.320 | 3.320 | 3.160 | 3.250 | 25,663 | +0.00(+0.00%) |
Feb 11, 2019 | 3.250 | 3.290 | 3.166 | 3.250 | 16,908 | +0.00(+0.00%) |
Feb 08, 2019 | 3.350 | 3.360 | 3.210 | 3.250 | 28,900 | -0.11(-3.27%) |
Feb 07, 2019 | 2.950 | 3.400 | 2.950 | 3.360 | 246,104 | +0.35(+11.63%) |
Feb 06, 2019 | 3.040 | 3.040 | 3.000 | 3.010 | 17,698 | -0.05(-1.63%) |
Feb 05, 2019 | 3.250 | 3.250 | 3.010 | 3.060 | 84,199 | -0.32(-9.47%) |
Feb 04, 2019 | 2.650 | 3.380 | 2.500 | 3.380 | 194,451 | +0.81(+31.52%) |
Feb 01, 2019 | 2.310 | 2.580 | 2.270 | 2.570 | 67,500 | +0.22(+9.36%) |
Jan 31, 2019 | 2.100 | 2.350 | 2.100 | 2.350 | 61,454 | +0.25(+11.90%) |
Jan 30, 2019 | 2.200 | 2.256 | 2.010 | 2.100 | 74,969 | -0.11(-4.98%) |
Jan 29, 2019 | 2.240 | 2.252 | 2.190 | 2.210 | 20,980 | -0.07(-3.07%) |
Jan 28, 2019 | 2.240 | 2.290 | 2.240 | 2.280 | 13,124 | +0.03(+1.33%) |
Jan 25, 2019 | 2.250 | 2.310 | 2.250 | 2.250 | 14,100 | -0.03(-1.32%) |
Jan 24, 2019 | 2.340 | 2.340 | 2.250 | 2.280 | 30,797 | -0.04(-1.72%) |
Jan 23, 2019 | 2.300 | 2.430 | 2.300 | 2.320 | 12,732 | -0.04(-1.69%) |
Jan 22, 2019 | 2.360 | 2.412 | 2.320 | 2.360 | 42,765 | -0.09(-3.67%) |
Jan 18, 2019 | 2.390 | 2.450 | 2.320 | 2.450 | 40,300 | +0.05(+2.08%) |
Jan 17, 2019 | 2.340 | 2.450 | 2.340 | 2.400 | 47,611 | +0.08(+3.45%) |
Jan 16, 2019 | 2.433 | 2.433 | 2.310 | 2.320 | 39,025 | -0.13(-5.31%) |
Jan 15, 2019 | 2.540 | 2.540 | 2.430 | 2.450 | 37,345 | -0.07(-2.78%) |
Jan 14, 2019 | 2.470 | 2.572 | 2.470 | 2.520 | 8,903 | +0.02(+0.80%) |
Jan 11, 2019 | 2.450 | 2.500 | 2.410 | 2.500 | 21,400 | +0.04(+1.63%) |
Jan 10, 2019 | 2.580 | 2.580 | 2.430 | 2.460 | 34,800 | -0.14(-5.38%) |
Jan 09, 2019 | 2.750 | 2.800 | 2.570 | 2.600 | 38,148 | -0.05(-1.89%) |
Jan 08, 2019 | 2.690 | 2.700 | 2.498 | 2.650 | 54,458 | -0.12(-4.33%) |
Jan 07, 2019 | 2.730 | 2.870 | 2.715 | 2.770 | 26,725 | +0.07(+2.59%) |
Jan 04, 2019 | 2.480 | 2.720 | 2.390 | 2.700 | 40,300 | +0.26(+10.66%) |
Jan 03, 2019 | 2.140 | 2.490 | 2.140 | 2.440 | 58,024 | +0.30(+14.02%) |
Jan 02, 2019 | 2.100 | 2.159 | 2.040 | 2.140 | 20,525 | +0.04(+1.90%) |
Dec 31, 2018 | 2.250 | 2.300 | 2.000 | 2.100 | 278,500 | -0.19(-8.30%) |
Dec 28, 2018 | 2.190 | 2.390 | 2.100 | 2.290 | 180,200 | +0.11(+5.05%) |
Dec 27, 2018 | 2.150 | 2.329 | 2.150 | 2.180 | 92,194 | -0.09(-3.96%) |
Dec 26, 2018 | 2.100 | 2.350 | 2.100 | 2.270 | 200,534 | +0.11(+5.09%) |
Dec 24, 2018 | 2.200 | 2.280 | 2.150 | 2.160 | 90,400 | -0.07(-3.14%) |
Dec 21, 2018 | 2.300 | 2.380 | 2.200 | 2.230 | 102,400 | -0.08(-3.46%) |
Dec 20, 2018 | 2.480 | 2.480 | 2.250 | 2.310 | 113,117 | -0.19(-7.60%) |
Dec 19, 2018 | 2.200 | 2.540 | 2.160 | 2.500 | 171,270 | +0.23(+10.13%) |
Dec 18, 2018 | 2.190 | 2.300 | 2.100 | 2.270 | 244,520 | -0.01(-0.44%) |
Dec 17, 2018 | 2.300 | 2.460 | 2.237 | 2.280 | 236,114 | -0.10(-4.20%) |
Dec 14, 2018 | 2.490 | 2.490 | 2.350 | 2.380 | 51,600 | -0.12(-4.80%) |
Dec 13, 2018 | 2.600 | 2.610 | 2.310 | 2.500 | 287,733 | -0.14(-5.32%) |
Dec 12, 2018 | 2.820 | 2.864 | 2.608 | 2.640 | 111,066 | -0.21(-7.35%) |
Dec 11, 2018 | 2.890 | 2.970 | 2.850 | 2.850 | 51,686 | -0.05(-1.72%) |
Dec 10, 2018 | 2.990 | 2.990 | 2.900 | 2.900 | 80,384 | -0.09(-3.01%) |
Dec 07, 2018 | 3.000 | 3.100 | 2.960 | 2.990 | 63,400 | +0.01(+0.34%) |
Dec 06, 2018 | 3.060 | 3.150 | 2.929 | 2.980 | 80,623 | -0.12(-3.87%) |
Dec 04, 2018 | 3.100 | 3.350 | 3.100 | 3.100 | 68,700 | +0.06(+1.97%) |
Dec 03, 2018 | 3.610 | 3.610 | 3.040 | 3.040 | 127,228 | -0.46(-13.14%) |
Nov 30, 2018 | 3.470 | 3.610 | 3.470 | 3.500 | 28,400 | -0.02(-0.57%) |
Nov 29, 2018 | 3.490 | 3.630 | 3.360 | 3.520 | 27,181 | -0.03(-0.85%) |
Nov 28, 2018 | 3.500 | 3.605 | 3.500 | 3.550 | 47,375 | +0.09(+2.60%) |
Nov 27, 2018 | 3.460 | 3.495 | 3.310 | 3.460 | 48,129 | +0.01(+0.29%) |
Nov 26, 2018 | 3.840 | 3.900 | 3.320 | 3.450 | 74,341 | -0.41(-10.62%) |
Nov 23, 2018 | 3.900 | 3.950 | 3.860 | 3.860 | 3,500 | -0.08(-2.03%) |
Nov 21, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.01(-0.25%) | |
Nov 20, 2018 | 3.860 | 3.980 | 3.860 | 3.950 | 16,733 | +0.13(+3.40%) |
Nov 19, 2018 | 3.710 | 3.880 | 3.710 | 3.820 | 44,747 | +0.02(+0.53%) |
Nov 16, 2018 | 3.950 | 3.960 | 3.800 | 3.800 | 51,400 | -0.15(-3.80%) |
Nov 15, 2018 | 3.960 | 4.038 | 3.950 | 3.950 | 27,296 | -0.07(-1.74%) |
Nov 14, 2018 | 4.110 | 4.120 | 3.980 | 4.020 | 82,931 | -0.06(-1.47%) |
Nov 13, 2018 | 4.140 | 4.300 | 4.060 | 4.080 | 45,199 | -0.06(-1.45%) |
Nov 12, 2018 | 4.400 | 4.410 | 4.140 | 4.140 | 46,656 | -0.32(-7.17%) |
Nov 09, 2018 | 4.620 | 4.710 | 4.400 | 4.460 | 28,000 | -0.18(-3.88%) |
Nov 08, 2018 | 4.690 | 4.780 | 4.562 | 4.640 | 38,170 | -0.08(-1.69%) |
Nov 07, 2018 | 4.650 | 4.910 | 4.570 | 4.720 | 59,620 | -0.01(-0.21%) |
Nov 06, 2018 | 5.000 | 5.000 | 4.610 | 4.730 | 58,556 | -0.25(-5.02%) |
Nov 05, 2018 | 4.940 | 5.010 | 4.769 | 4.980 | 52,385 | -0.01(-0.20%) |
Nov 02, 2018 | 5.020 | 5.115 | 4.760 | 4.990 | 51,700 | -0.02(-0.40%) |
Nov 01, 2018 | 5.400 | 5.630 | 5.010 | 5.010 | 88,088 | -0.47(-8.58%) |
Oct 31, 2018 | 5.350 | 5.550 | 5.290 | 5.480 | 103,453 | +0.05(+0.92%) |
Oct 30, 2018 | 5.370 | 5.530 | 5.170 | 5.430 | 112,138 | -0.01(-0.18%) |
Oct 29, 2018 | 5.410 | 5.500 | 5.170 | 5.440 | 105,603 | +0.05(+0.93%) |
Oct 26, 2018 | 5.360 | 5.450 | 5.095 | 5.390 | 81,900 | -0.04(-0.74%) |
Oct 25, 2018 | 5.320 | 5.450 | 5.260 | 5.430 | 94,348 | +0.01(+0.18%) |
Oct 24, 2018 | 5.380 | 5.500 | 5.270 | 5.420 | 84,048 | +0.00(+0.00%) |
Oct 23, 2018 | 5.300 | 5.500 | 5.170 | 5.420 | 86,095 | +0.03(+0.56%) |
Oct 22, 2018 | 5.230 | 5.500 | 5.210 | 5.390 | 107,199 | +0.08(+1.51%) |
Oct 19, 2018 | 5.150 | 5.400 | 5.070 | 5.310 | 90,700 | +0.17(+3.31%) |
Oct 18, 2018 | 4.690 | 5.280 | 4.660 | 5.140 | 95,235 | +0.33(+6.86%) |
Oct 17, 2018 | 5.210 | 5.280 | 4.690 | 4.810 | 113,797 | -0.40(-7.68%) |
Oct 16, 2018 | 5.310 | 5.370 | 5.110 | 5.210 | 67,440 | -0.15(-2.80%) |
Oct 15, 2018 | 5.450 | 5.450 | 5.240 | 5.360 | 16,664 | -0.09(-1.65%) |
Oct 12, 2018 | 5.210 | 5.450 | 5.210 | 5.450 | 137,600 | +0.23(+4.41%) |
Oct 11, 2018 | 5.160 | 5.220 | 5.110 | 5.220 | 34,928 | +0.02(+0.38%) |
Oct 10, 2018 | 5.230 | 5.260 | 5.040 | 5.200 | 55,502 | +0.00(+0.00%) |
Oct 09, 2018 | 5.030 | 5.350 | 4.850 | 5.200 | 106,339 | -0.02(-0.38%) |
Oct 08, 2018 | 5.150 | 5.310 | 5.116 | 5.220 | 49,166 | +0.02(+0.38%) |
Oct 05, 2018 | 5.040 | 5.240 | 5.020 | 5.200 | 26,600 | +0.12(+2.36%) |
Oct 04, 2018 | 5.140 | 5.270 | 5.080 | 5.080 | 50,270 | -0.12(-2.31%) |
Oct 03, 2018 | 5.150 | 5.410 | 5.000 | 5.200 | 98,277 | +0.02(+0.39%) |
Oct 02, 2018 | 4.980 | 5.220 | 4.950 | 5.180 | 67,992 | +0.17(+3.39%) |
Oct 01, 2018 | 5.190 | 5.190 | 5.010 | 5.010 | 49,523 | -0.12(-2.34%) |
Sep 28, 2018 | 4.990 | 5.140 | 4.800 | 5.130 | 113,700 | +0.23(+4.69%) |
Sep 27, 2018 | 4.700 | 5.000 | 4.683 | 4.900 | 94,463 | +0.19(+4.03%) |
Sep 26, 2018 | 4.700 | 4.950 | 4.700 | 4.710 | 70,761 | -0.05(-1.05%) |
Sep 25, 2018 | 4.690 | 4.904 | 4.690 | 4.760 | 51,170 | -0.06(-1.24%) |
Sep 24, 2018 | 4.950 | 4.950 | 4.640 | 4.820 | 44,531 | -0.15(-3.02%) |
Sep 21, 2018 | 4.650 | 4.980 | 4.650 | 4.970 | 83,600 | +0.19(+3.97%) |
Sep 20, 2018 | 4.720 | 4.790 | 4.582 | 4.780 | 54,263 | +0.05(+1.06%) |
Sep 19, 2018 | 4.460 | 4.740 | 4.319 | 4.730 | 78,637 | +0.23(+5.11%) |
Sep 18, 2018 | 4.290 | 4.530 | 4.220 | 4.500 | 188,537 | +0.20(+4.65%) |
Sep 17, 2018 | 4.220 | 4.350 | 4.200 | 4.300 | 36,272 | +0.05(+1.18%) |
Sep 14, 2018 | 4.450 | 4.530 | 4.250 | 4.250 | 60,400 | -0.25(-5.56%) |
Sep 13, 2018 | 4.420 | 4.530 | 4.420 | 4.500 | 37,710 | +0.00(+0.00%) |
Sep 12, 2018 | 4.410 | 4.567 | 4.247 | 4.500 | 60,773 | +0.00(+0.00%) |
Sep 11, 2018 | 4.490 | 4.520 | 4.370 | 4.500 | 31,328 | -0.04(-0.88%) |
Sep 10, 2018 | 4.450 | 4.600 | 4.350 | 4.540 | 53,652 | +0.06(+1.34%) |
Sep 07, 2018 | 4.370 | 4.600 | 4.300 | 4.480 | 78,000 | +0.07(+1.59%) |
Sep 06, 2018 | 4.500 | 4.500 | 4.350 | 4.410 | 70,837 | -0.03(-0.68%) |
Sep 05, 2018 | 4.370 | 4.556 | 4.360 | 4.440 | 45,669 | +0.02(+0.45%) |
Sep 04, 2018 | 4.450 | 4.516 | 4.310 | 4.420 | 85,661 | -0.04(-0.90%) |
Aug 31, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.10(-2.19%) | |
Aug 30, 2018 | 4.560 | 4.580 | 4.441 | 4.560 | 38,022 | +0.00(+0.00%) |
Aug 29, 2018 | 4.540 | 4.580 | 4.430 | 4.560 | 47,597 | +0.06(+1.33%) |
Aug 28, 2018 | 4.470 | 4.590 | 4.463 | 4.500 | 38,818 | +0.00(+0.00%) |
Aug 27, 2018 | 4.490 | 4.545 | 4.380 | 4.500 | 50,242 | -0.05(-1.10%) |
Aug 24, 2018 | 4.700 | 4.700 | 4.510 | 4.550 | 23,500 | -0.20(-4.21%) |
Aug 23, 2018 | 4.750 | 4.784 | 4.670 | 4.750 | 143,466 | -0.01(-0.21%) |
Aug 22, 2018 | 4.540 | 4.800 | 4.540 | 4.760 | 81,501 | +0.20(+4.39%) |
Aug 21, 2018 | 4.560 | 4.710 | 4.560 | 4.560 | 47,796 | -0.04(-0.87%) |
Aug 20, 2018 | 4.600 | 4.682 | 4.340 | 4.600 | 84,402 | +0.01(+0.22%) |
Aug 17, 2018 | 4.500 | 4.700 | 4.500 | 4.590 | 40,700 | +0.06(+1.32%) |
Aug 16, 2018 | 4.530 | 4.620 | 4.333 | 4.530 | 40,066 | -0.02(-0.44%) |
Aug 15, 2018 | 4.540 | 4.603 | 4.490 | 4.550 | 126,100 | +0.02(+0.44%) |
Aug 14, 2018 | 4.560 | 4.650 | 4.476 | 4.530 | 28,606 | -0.07(-1.52%) |
Aug 13, 2018 | 4.490 | 4.645 | 4.400 | 4.600 | 46,174 | +0.05(+1.10%) |
Aug 10, 2018 | 4.450 | 4.590 | 4.450 | 4.550 | 51,500 | +0.05(+1.11%) |
Aug 09, 2018 | 4.510 | 4.570 | 4.270 | 4.500 | 99,924 | -0.04(-0.88%) |
Aug 08, 2018 | 4.540 | 4.550 | 4.480 | 4.540 | 96,123 | +0.02(+0.44%) |
Aug 07, 2018 | 4.550 | 4.550 | 4.440 | 4.520 | 54,082 | +0.02(+0.44%) |
Aug 06, 2018 | 4.350 | 4.530 | 4.350 | 4.500 | 77,349 | +0.17(+3.93%) |
Aug 03, 2018 | 4.280 | 4.370 | 4.280 | 4.330 | 54,900 | +0.02(+0.46%) |
Aug 02, 2018 | 4.300 | 4.360 | 4.275 | 4.310 | 27,458 | -0.07(-1.60%) |
Aug 01, 2018 | 4.300 | 4.380 | 4.244 | 4.380 | 89,705 | +0.12(+2.82%) |
Jul 31, 2018 | 4.100 | 4.260 | 4.100 | 4.260 | 69,427 | +0.12(+2.90%) |
Jul 30, 2018 | 4.250 | 4.250 | 4.110 | 4.140 | 91,198 | -0.11(-2.59%) |
Jul 27, 2018 | 4.270 | 4.270 | 4.190 | 4.250 | 107,000 | +0.00(+0.00%) |
Jul 26, 2018 | 4.270 | 4.300 | 4.100 | 4.250 | 160,399 | -0.05(-1.16%) |
Jul 25, 2018 | 3.800 | 4.440 | 3.769 | 4.300 | 407,673 | +0.45(+11.69%) |
Jul 24, 2018 | 3.520 | 3.890 | 3.520 | 3.850 | 177,824 | +0.30(+8.45%) |
Jul 23, 2018 | 3.570 | 3.650 | 3.480 | 3.550 | 147,789 | -0.02(-0.56%) |
Jul 20, 2018 | 3.580 | 3.647 | 3.435 | 3.570 | 222,028 | -0.05(-1.38%) |
Jul 19, 2018 | 3.890 | 3.910 | 3.560 | 3.620 | 216,659 | -0.26(-6.70%) |
Jul 18, 2018 | 4.020 | 4.260 | 3.800 | 3.880 | 164,272 | -0.19(-4.67%) |
Jul 17, 2018 | 4.500 | 4.500 | 3.910 | 4.070 | 674,104 | -0.49(-10.75%) |
Jul 16, 2018 | 4.780 | 4.790 | 4.540 | 4.560 | 116,156 | -0.20(-4.20%) |
Jul 13, 2018 | 5.000 | 5.030 | 4.690 | 4.760 | 107,648 | -0.22(-4.42%) |
Jul 12, 2018 | 5.050 | 5.100 | 4.650 | 4.980 | 199,208 | -0.06(-1.19%) |
Jul 11, 2018 | 5.310 | 5.310 | 5.010 | 5.040 | 187,673 | -0.33(-6.15%) |
Jul 10, 2018 | 5.310 | 5.500 | 5.210 | 5.370 | 81,699 | +0.13(+2.48%) |
Jul 09, 2018 | 5.700 | 5.773 | 5.210 | 5.240 | 118,051 | -0.46(-8.07%) |
Jul 06, 2018 | 5.670 | 5.930 | 5.670 | 5.700 | 86,054 | -0.02(-0.35%) |
Jul 05, 2018 | 5.710 | 5.850 | 5.521 | 5.720 | 112,698 | +0.02(+0.35%) |
Jul 03, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.07(-1.21%) | |
Jul 02, 2018 | 5.970 | 6.000 | 5.650 | 5.770 | 155,399 | -0.26(-4.31%) |
Jun 29, 2018 | 5.980 | 6.030 | 5.980 | 6.030 | 69,668 | +0.05(+0.84%) |
Jun 28, 2018 | 5.980 | 6.065 | 5.950 | 5.980 | 59,115 | -0.02(-0.33%) |
Jun 27, 2018 | 6.000 | 6.030 | 5.971 | 6.000 | 39,725 | +0.00(+0.00%) |
Jun 26, 2018 | 6.000 | 6.100 | 5.980 | 6.000 | 43,711 | -0.01(-0.17%) |
Jun 25, 2018 | 6.050 | 6.100 | 5.940 | 6.010 | 108,908 | -0.09(-1.48%) |
Jun 22, 2018 | 6.030 | 6.136 | 6.010 | 6.100 | 61,220 | +0.04(+0.66%) |
Jun 21, 2018 | 6.160 | 6.230 | 5.960 | 6.060 | 46,151 | -0.15(-2.42%) |
Jun 20, 2018 | 6.090 | 6.229 | 6.090 | 6.210 | 42,010 | +0.12(+1.97%) |
Jun 19, 2018 | 6.090 | 6.210 | 6.030 | 6.090 | 52,644 | -0.05(-0.81%) |
Jun 18, 2018 | 6.010 | 6.190 | 5.930 | 6.140 | 60,471 | +0.07(+1.15%) |
Jun 15, 2018 | 6.160 | 6.030 | 6.070 | 40,963 | -0.08(-1.30%) | |
Jun 14, 2018 | 6.110 | 6.200 | 6.100 | 6.150 | 35,448 | +0.01(+0.16%) |
Jun 13, 2018 | 6.140 | 6.230 | 6.080 | 6.140 | 44,908 | -0.04(-0.65%) |
Jun 12, 2018 | 6.130 | 6.200 | 6.050 | 6.180 | 88,355 | +0.06(+0.98%) |
Jun 11, 2018 | 6.070 | 6.160 | 6.070 | 6.120 | 63,701 | +0.01(+0.16%) |
Jun 08, 2018 | 6.070 | 6.150 | 6.070 | 6.110 | 27,747 | +0.00(+0.00%) |
Jun 07, 2018 | 5.960 | 6.120 | 5.921 | 6.110 | 64,173 | +0.12(+2.00%) |
Jun 06, 2018 | 5.990 | 38,430 | +0.02(+0.34%) | |||
Jun 05, 2018 | 5.960 | 6.040 | 5.900 | 5.970 | 63,978 | +0.06(+1.02%) |
Jun 04, 2018 | 5.950 | 6.030 | 5.900 | 5.910 | 55,995 | -0.07(-1.17%) |
Jun 01, 2018 | 6.080 | 6.080 | 5.850 | 5.980 | 70,471 | -0.09(-1.48%) |
May 31, 2018 | 6.040 | 6.120 | 6.030 | 6.070 | 44,727 | +0.01(+0.17%) |
May 30, 2018 | 6.060 | 6.240 | 6.010 | 6.060 | 55,121 | +0.01(+0.17%) |
May 29, 2018 | 6.030 | 6.108 | 6.030 | 6.050 | 68,390 | -0.07(-1.14%) |
May 25, 2018 | 6.120 | 6.120 | 6.120 | 0 | +0.03(+0.49%) | |
May 24, 2018 | 6.050 | 6.100 | 6.020 | 6.090 | 56,994 | +0.06(+1.00%) |
May 23, 2018 | 5.970 | 6.051 | 5.950 | 6.030 | 52,358 | +0.02(+0.33%) |
May 22, 2018 | 6.160 | 6.160 | 6.000 | 6.010 | 69,366 | -0.11(-1.80%) |
May 21, 2018 | 6.100 | 6.210 | 6.070 | 6.120 | 68,952 | +0.03(+0.49%) |
May 18, 2018 | 6.050 | 6.150 | 6.020 | 6.090 | 64,482 | +0.04(+0.66%) |
May 17, 2018 | 6.130 | 6.150 | 6.000 | 6.050 | 63,929 | -0.09(-1.47%) |
May 16, 2018 | 6.020 | 6.150 | 6.020 | 6.140 | 45,269 | +0.11(+1.82%) |
May 15, 2018 | 6.010 | 6.100 | 5.980 | 6.030 | 57,370 | -0.02(-0.33%) |
May 14, 2018 | 6.050 | 6.100 | 5.960 | 6.050 | 70,709 | -0.01(-0.17%) |
May 11, 2018 | 6.110 | 6.124 | 5.950 | 6.060 | 32,273 | -0.06(-0.98%) |
May 10, 2018 | 6.040 | 6.190 | 6.040 | 6.120 | 214,162 | +0.10(+1.66%) |
May 09, 2018 | 5.900 | 6.100 | 5.850 | 6.020 | 70,410 | +0.10(+1.69%) |
May 08, 2018 | 6.010 | 6.060 | 5.910 | 5.920 | 57,666 | -0.15(-2.47%) |
May 07, 2018 | 6.000 | 6.090 | 5.900 | 6.070 | 60,663 | +0.08(+1.34%) |
May 04, 2018 | 6.130 | 6.239 | 5.910 | 5.990 | 64,935 | -0.15(-2.44%) |
May 03, 2018 | 6.130 | 6.180 | 5.940 | 6.140 | 51,870 | -0.03(-0.49%) |
May 02, 2018 | 5.990 | 6.170 | 5.870 | 6.170 | 75,145 | +0.19(+3.18%) |