Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.890 | 5.890 | 5.630 | 5.790 | 91,163 | -0.04(-0.69%) |
Apr 29, 2019 | 5.820 | 5.950 | 5.741 | 5.830 | 57,398 | -0.05(-0.85%) |
Apr 26, 2019 | 5.830 | 6.160 | 5.760 | 5.880 | 199,200 | +0.05(+0.86%) |
Apr 25, 2019 | 5.850 | 5.920 | 5.750 | 5.830 | 52,955 | -0.06(-1.02%) |
Apr 24, 2019 | 5.760 | 5.970 | 5.575 | 5.890 | 152,214 | +0.08(+1.38%) |
Apr 23, 2019 | 5.680 | 5.885 | 5.400 | 5.810 | 192,823 | +0.04(+0.69%) |
Apr 22, 2019 | 5.710 | 5.990 | 5.680 | 5.770 | 156,025 | -0.05(-0.86%) |
Apr 18, 2019 | 5.830 | 6.230 | 5.740 | 5.820 | 304,800 | -0.06(-1.02%) |
Apr 17, 2019 | 5.630 | 6.040 | 5.480 | 5.880 | 168,614 | +0.24(+4.26%) |
Apr 16, 2019 | 5.770 | 5.980 | 5.630 | 5.640 | 143,617 | -0.11(-1.91%) |
Apr 15, 2019 | 6.000 | 6.188 | 5.700 | 5.750 | 233,779 | -0.25(-4.17%) |
Apr 12, 2019 | 6.480 | 6.570 | 5.920 | 6.000 | 249,600 | -0.38(-5.96%) |
Apr 11, 2019 | 6.550 | 6.610 | 6.380 | 6.380 | 176,241 | -0.17(-2.60%) |
Apr 10, 2019 | 6.200 | 6.680 | 6.150 | 6.550 | 272,414 | +0.37(+5.99%) |
Apr 09, 2019 | 6.240 | 6.320 | 6.000 | 6.180 | 227,943 | -0.10(-1.59%) |
Apr 08, 2019 | 6.310 | 6.550 | 6.100 | 6.280 | 169,903 | -0.03(-0.48%) |
Apr 05, 2019 | 6.200 | 6.370 | 6.100 | 6.310 | 154,000 | +0.14(+2.27%) |
Apr 04, 2019 | 6.440 | 6.450 | 6.100 | 6.170 | 224,343 | -0.25(-3.89%) |
Apr 03, 2019 | 6.340 | 6.679 | 6.180 | 6.420 | 589,316 | +0.13(+2.07%) |
Apr 02, 2019 | 5.860 | 6.400 | 5.810 | 6.290 | 389,628 | +0.14(+2.28%) |
Apr 01, 2019 | 6.180 | 6.325 | 6.050 | 6.150 | 163,145 | -0.03(-0.49%) |
Mar 29, 2019 | 6.360 | 6.420 | 6.130 | 6.180 | 130,000 | -0.11(-1.75%) |
Mar 28, 2019 | 6.170 | 6.420 | 6.060 | 6.290 | 137,050 | +0.09(+1.45%) |
Mar 27, 2019 | 6.280 | 6.450 | 6.100 | 6.200 | 315,612 | -0.04(-0.64%) |
Mar 26, 2019 | 6.180 | 6.280 | 5.760 | 6.240 | 387,334 | +0.05(+0.81%) |
Mar 25, 2019 | 6.360 | 6.360 | 5.820 | 6.190 | 358,207 | -0.11(-1.75%) |
Mar 22, 2019 | 6.180 | 6.370 | 5.870 | 6.300 | 241,800 | +0.05(+0.80%) |
Mar 21, 2019 | 6.170 | 6.630 | 5.950 | 6.250 | 755,186 | +0.16(+2.63%) |
Mar 20, 2019 | 5.150 | 6.180 | 5.140 | 6.090 | 331,001 | +0.99(+19.41%) |
Mar 19, 2019 | 4.960 | 5.130 | 4.880 | 5.100 | 112,021 | +0.19(+3.87%) |
Mar 18, 2019 | 4.950 | 5.180 | 4.890 | 4.910 | 84,849 | -0.03(-0.61%) |
Mar 15, 2019 | 5.000 | 5.170 | 4.870 | 4.940 | 206,700 | -0.02(-0.40%) |
Mar 14, 2019 | 4.780 | 5.250 | 4.710 | 4.960 | 199,578 | +0.15(+3.12%) |
Mar 13, 2019 | 4.870 | 4.920 | 4.780 | 4.810 | 173,764 | -0.08(-1.64%) |
Mar 12, 2019 | 4.750 | 4.970 | 4.560 | 4.890 | 231,211 | +0.17(+3.60%) |
Mar 11, 2019 | 4.400 | 4.750 | 4.310 | 4.720 | 200,979 | +0.46(+10.80%) |
Mar 08, 2019 | 4.270 | 4.310 | 4.150 | 4.260 | 248,100 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.780 | 4.200 | 4.260 | 135,984 | +0.01(+0.24%) |
Mar 06, 2019 | 4.630 | 4.630 | 4.200 | 4.250 | 109,375 | -0.35(-7.61%) |
Mar 05, 2019 | 4.700 | 4.890 | 4.500 | 4.600 | 105,637 | -0.10(-2.13%) |
Mar 04, 2019 | 5.250 | 5.250 | 4.680 | 4.700 | 248,901 | -0.46(-8.91%) |
Mar 01, 2019 | 4.590 | 5.200 | 4.550 | 5.160 | 460,200 | +0.67(+14.92%) |
Feb 28, 2019 | 4.220 | 4.630 | 4.130 | 4.490 | 411,489 | +0.31(+7.42%) |
Feb 27, 2019 | 4.170 | 4.340 | 4.150 | 4.180 | 68,096 | +0.05(+1.21%) |
Feb 26, 2019 | 4.200 | 4.425 | 4.040 | 4.130 | 114,816 | +0.01(+0.24%) |
Feb 25, 2019 | 4.270 | 4.280 | 4.120 | 4.120 | 40,565 | -0.08(-1.90%) |
Feb 22, 2019 | 4.080 | 4.260 | 4.080 | 4.200 | 60,400 | +0.12(+2.94%) |
Feb 21, 2019 | 3.950 | 4.240 | 3.950 | 4.080 | 59,590 | +0.13(+3.29%) |
Feb 20, 2019 | 4.290 | 4.330 | 3.950 | 3.950 | 130,720 | -0.18(-4.36%) |
Feb 19, 2019 | 4.300 | 4.640 | 4.050 | 4.130 | 85,634 | +0.10(+2.48%) |
Feb 15, 2019 | 3.930 | 4.150 | 3.930 | 4.030 | 44,900 | +0.12(+3.07%) |
Feb 14, 2019 | 4.120 | 4.310 | 3.910 | 3.910 | 58,037 | -0.19(-4.63%) |
Feb 13, 2019 | 4.210 | 4.210 | 3.970 | 4.100 | 28,766 | +0.11(+2.76%) |
Feb 12, 2019 | 3.940 | 4.050 | 3.810 | 3.990 | 44,739 | +0.13(+3.37%) |
Feb 11, 2019 | 3.780 | 3.940 | 3.780 | 3.860 | 23,657 | +0.01(+0.26%) |
Feb 08, 2019 | 3.630 | 3.980 | 3.630 | 3.850 | 43,900 | +0.24(+6.65%) |
Feb 07, 2019 | 3.720 | 3.820 | 3.600 | 3.610 | 41,754 | -0.21(-5.50%) |
Feb 06, 2019 | 3.790 | 3.930 | 3.682 | 3.820 | 56,882 | +0.09(+2.41%) |
Feb 05, 2019 | 3.900 | 3.970 | 3.730 | 3.730 | 41,092 | -0.09(-2.36%) |
Feb 04, 2019 | 3.870 | 3.910 | 3.700 | 3.820 | 83,703 | -0.08(-2.05%) |
Feb 01, 2019 | 4.010 | 4.010 | 3.800 | 3.900 | 24,300 | -0.04(-1.02%) |
Jan 31, 2019 | 3.630 | 4.000 | 3.630 | 3.940 | 43,178 | +0.32(+8.84%) |
Jan 30, 2019 | 3.450 | 3.650 | 3.420 | 3.620 | 34,961 | +0.18(+5.23%) |
Jan 29, 2019 | 3.570 | 3.670 | 3.400 | 3.440 | 49,188 | -0.10(-2.82%) |
Jan 28, 2019 | 3.510 | 3.610 | 3.440 | 3.540 | 39,859 | +0.01(+0.28%) |
Jan 25, 2019 | 3.450 | 3.700 | 3.450 | 3.530 | 39,300 | +0.01(+0.28%) |
Jan 24, 2019 | 3.580 | 3.670 | 3.440 | 3.520 | 25,744 | -0.01(-0.28%) |
Jan 23, 2019 | 3.660 | 3.730 | 3.500 | 3.530 | 43,015 | -0.09(-2.49%) |
Jan 22, 2019 | 3.920 | 3.920 | 3.600 | 3.620 | 53,098 | -0.31(-7.89%) |
Jan 18, 2019 | 3.980 | 4.230 | 3.920 | 3.930 | 53,500 | -0.07(-1.75%) |
Jan 17, 2019 | 3.900 | 4.119 | 3.890 | 4.000 | 35,730 | +0.06(+1.52%) |
Jan 16, 2019 | 3.840 | 4.010 | 3.800 | 3.940 | 93,870 | +0.01(+0.25%) |
Jan 15, 2019 | 4.020 | 4.080 | 3.830 | 3.930 | 30,296 | -0.11(-2.72%) |
Jan 14, 2019 | 4.140 | 4.150 | 3.880 | 4.040 | 71,705 | +0.11(+2.80%) |
Jan 11, 2019 | 4.110 | 4.110 | 3.890 | 3.930 | 37,000 | -0.24(-5.76%) |
Jan 10, 2019 | 3.960 | 4.180 | 3.800 | 4.170 | 48,615 | +0.21(+5.30%) |
Jan 09, 2019 | 4.300 | 4.320 | 3.890 | 3.960 | 53,413 | -0.30(-7.04%) |
Jan 08, 2019 | 4.110 | 4.270 | 3.940 | 4.260 | 151,263 | +0.21(+5.19%) |
Jan 07, 2019 | 4.010 | 4.330 | 3.840 | 4.050 | 34,604 | +0.08(+2.02%) |
Jan 04, 2019 | 3.540 | 3.980 | 3.510 | 3.970 | 65,500 | +0.51(+14.74%) |
Jan 03, 2019 | 3.470 | 3.530 | 3.400 | 3.460 | 26,929 | +0.00(+0.00%) |
Jan 02, 2019 | 3.130 | 3.590 | 3.130 | 3.460 | 51,335 | +0.27(+8.46%) |
Dec 31, 2018 | 3.390 | 3.470 | 3.180 | 3.190 | 203,500 | -0.21(-6.18%) |
Dec 28, 2018 | 3.290 | 3.550 | 3.290 | 3.400 | 104,300 | +0.08(+2.41%) |
Dec 27, 2018 | 3.570 | 3.620 | 3.250 | 3.320 | 158,083 | -0.32(-8.79%) |
Dec 26, 2018 | 4.060 | 4.060 | 3.580 | 3.640 | 92,903 | -0.34(-8.54%) |
Dec 24, 2018 | 3.890 | 4.020 | 3.880 | 3.980 | 61,300 | +0.02(+0.51%) |
Dec 21, 2018 | 3.620 | 3.960 | 3.550 | 3.960 | 252,900 | +0.32(+8.79%) |
Dec 20, 2018 | 3.600 | 3.750 | 3.550 | 3.640 | 94,136 | +0.06(+1.68%) |
Dec 19, 2018 | 3.410 | 3.675 | 3.410 | 3.580 | 138,134 | -0.06(-1.65%) |
Dec 18, 2018 | 3.920 | 4.040 | 3.640 | 3.640 | 131,961 | -0.29(-7.38%) |
Dec 17, 2018 | 4.010 | 4.050 | 3.900 | 3.930 | 78,976 | -0.06(-1.50%) |
Dec 14, 2018 | 4.070 | 4.070 | 3.980 | 3.990 | 40,700 | -0.06(-1.48%) |
Dec 13, 2018 | 4.060 | 4.170 | 3.990 | 4.050 | 45,532 | +0.02(+0.50%) |
Dec 12, 2018 | 3.880 | 4.040 | 3.834 | 4.030 | 33,491 | +0.21(+5.50%) |
Dec 11, 2018 | 3.950 | 3.950 | 3.770 | 3.820 | 25,521 | -0.01(-0.26%) |
Dec 10, 2018 | 3.560 | 3.850 | 3.560 | 3.830 | 80,846 | +0.35(+10.06%) |
Dec 07, 2018 | 3.570 | 3.780 | 3.460 | 3.480 | 105,800 | -0.11(-3.06%) |
Dec 06, 2018 | 3.580 | 3.920 | 3.540 | 3.590 | 55,404 | -0.02(-0.55%) |
Dec 04, 2018 | 3.980 | 4.100 | 3.500 | 3.610 | 129,700 | -0.36(-9.07%) |
Dec 03, 2018 | 4.150 | 4.180 | 3.950 | 3.970 | 42,448 | -0.17(-4.11%) |
Nov 30, 2018 | 4.540 | 4.550 | 4.120 | 4.140 | 56,200 | -0.43(-9.41%) |
Nov 29, 2018 | 3.940 | 4.590 | 3.940 | 4.570 | 114,920 | +0.58(+14.54%) |
Nov 28, 2018 | 4.080 | 4.122 | 3.960 | 3.990 | 62,260 | -0.01(-0.25%) |
Nov 27, 2018 | 4.230 | 4.230 | 4.000 | 4.000 | 82,879 | -0.03(-0.74%) |
Nov 26, 2018 | 4.550 | 4.580 | 4.020 | 4.030 | 134,787 | -0.50(-11.04%) |
Nov 23, 2018 | 4.425 | 4.860 | 4.425 | 4.530 | 12,200 | -0.02(-0.44%) |
Nov 21, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.15(+3.41%) | |
Nov 20, 2018 | 4.400 | 4.580 | 4.380 | 4.400 | 27,091 | -0.11(-2.44%) |
Nov 19, 2018 | 4.450 | 4.700 | 4.450 | 4.510 | 36,489 | -0.21(-4.45%) |
Nov 16, 2018 | 4.690 | 4.780 | 4.640 | 4.720 | 41,900 | -0.05(-1.05%) |
Nov 15, 2018 | 4.720 | 4.800 | 4.650 | 4.770 | 13,117 | +0.04(+0.85%) |
Nov 14, 2018 | 4.930 | 4.990 | 4.730 | 4.730 | 40,350 | -0.14(-2.87%) |
Nov 13, 2018 | 5.040 | 5.040 | 4.750 | 4.870 | 46,439 | -0.18(-3.56%) |
Nov 12, 2018 | 5.040 | 5.140 | 4.510 | 5.050 | 113,672 | +0.00(+0.00%) |
Nov 09, 2018 | 4.730 | 5.090 | 4.730 | 5.050 | 127,000 | +0.28(+5.87%) |
Nov 08, 2018 | 4.470 | 4.820 | 4.338 | 4.770 | 70,412 | +0.26(+5.76%) |
Nov 07, 2018 | 4.370 | 4.560 | 4.370 | 4.510 | 37,333 | +0.09(+2.04%) |
Nov 06, 2018 | 4.480 | 4.740 | 4.400 | 4.420 | 11,848 | -0.10(-2.21%) |
Nov 05, 2018 | 4.620 | 4.698 | 4.490 | 4.520 | 46,115 | -0.13(-2.80%) |
Nov 02, 2018 | 4.700 | 4.760 | 4.200 | 4.650 | 64,500 | -0.01(-0.21%) |
Nov 01, 2018 | 4.000 | 4.730 | 3.851 | 4.660 | 83,883 | +0.69(+17.38%) |
Oct 31, 2018 | 4.400 | 4.460 | 3.940 | 3.970 | 173,958 | -0.39(-8.94%) |
Oct 30, 2018 | 4.250 | 4.400 | 4.202 | 4.360 | 44,031 | +0.12(+2.83%) |
Oct 29, 2018 | 4.260 | 4.418 | 4.170 | 4.240 | 39,874 | -0.10(-2.30%) |
Oct 26, 2018 | 4.250 | 4.440 | 4.200 | 4.340 | 68,100 | +0.01(+0.23%) |
Oct 25, 2018 | 4.240 | 4.390 | 4.100 | 4.330 | 55,017 | +0.11(+2.61%) |
Oct 24, 2018 | 4.390 | 4.390 | 4.200 | 4.220 | 61,283 | -0.24(-5.38%) |
Oct 23, 2018 | 4.370 | 4.680 | 4.350 | 4.460 | 32,589 | +0.00(+0.00%) |
Oct 22, 2018 | 4.540 | 4.630 | 4.410 | 4.460 | 45,382 | -0.03(-0.67%) |
Oct 19, 2018 | 4.500 | 4.580 | 4.320 | 4.490 | 85,500 | -0.02(-0.44%) |
Oct 18, 2018 | 4.440 | 4.590 | 4.260 | 4.510 | 85,032 | +0.04(+0.89%) |
Oct 17, 2018 | 4.560 | 4.680 | 4.410 | 4.470 | 35,323 | -0.10(-2.19%) |
Oct 16, 2018 | 4.350 | 4.610 | 4.290 | 4.570 | 58,664 | +0.23(+5.30%) |
Oct 15, 2018 | 4.350 | 4.450 | 4.143 | 4.340 | 49,328 | -0.02(-0.46%) |
Oct 12, 2018 | 4.490 | 4.600 | 4.220 | 4.360 | 49,900 | -0.04(-0.91%) |
Oct 11, 2018 | 4.550 | 4.680 | 4.375 | 4.400 | 71,048 | -0.14(-3.08%) |
Oct 10, 2018 | 4.900 | 4.900 | 4.530 | 4.540 | 77,000 | -0.39(-7.91%) |
Oct 09, 2018 | 4.780 | 4.990 | 4.490 | 4.930 | 77,616 | +0.13(+2.71%) |
Oct 08, 2018 | 4.520 | 4.810 | 4.500 | 4.800 | 56,426 | +0.26(+5.73%) |
Oct 05, 2018 | 4.650 | 4.760 | 4.380 | 4.540 | 44,000 | -0.11(-2.37%) |
Oct 04, 2018 | 4.820 | 5.030 | 4.590 | 4.650 | 66,551 | -0.19(-3.93%) |
Oct 03, 2018 | 4.690 | 4.926 | 4.630 | 4.840 | 46,857 | +0.17(+3.64%) |
Oct 02, 2018 | 4.900 | 4.995 | 4.620 | 4.670 | 79,373 | -0.30(-6.04%) |
Oct 01, 2018 | 5.160 | 5.160 | 4.960 | 4.970 | 40,027 | -0.14(-2.74%) |
Sep 28, 2018 | 5.060 | 5.190 | 4.930 | 5.110 | 49,800 | +0.02(+0.39%) |
Sep 27, 2018 | 5.080 | 5.155 | 5.050 | 5.090 | 75,205 | +0.04(+0.79%) |
Sep 26, 2018 | 5.090 | 5.250 | 5.050 | 5.050 | 55,553 | -0.05(-0.98%) |
Sep 25, 2018 | 4.980 | 5.180 | 4.960 | 5.100 | 81,441 | +0.13(+2.62%) |
Sep 24, 2018 | 4.950 | 5.050 | 4.780 | 4.970 | 82,655 | +0.02(+0.40%) |
Sep 21, 2018 | 5.010 | 5.140 | 4.820 | 4.950 | 532,800 | -0.10(-1.98%) |
Sep 20, 2018 | 5.040 | 5.280 | 4.950 | 5.050 | 212,855 | +0.02(+0.40%) |
Sep 19, 2018 | 4.750 | 5.070 | 4.750 | 5.030 | 104,692 | +0.31(+6.57%) |
Sep 18, 2018 | 4.540 | 4.810 | 4.540 | 4.720 | 121,445 | +0.17(+3.74%) |
Sep 17, 2018 | 4.590 | 4.840 | 4.520 | 4.550 | 115,045 | -0.04(-0.87%) |
Sep 14, 2018 | 5.150 | 5.150 | 4.590 | 4.590 | 253,400 | -0.34(-6.90%) |
Sep 13, 2018 | 4.760 | 4.982 | 4.660 | 4.930 | 210,121 | +0.18(+3.79%) |
Sep 12, 2018 | 4.960 | 5.110 | 4.670 | 4.750 | 229,212 | -0.22(-4.43%) |
Sep 11, 2018 | 5.180 | 5.379 | 4.950 | 4.970 | 200,212 | -0.24(-4.61%) |
Sep 10, 2018 | 5.190 | 5.240 | 5.060 | 5.210 | 149,572 | +0.08(+1.56%) |
Sep 07, 2018 | 5.100 | 5.160 | 5.000 | 5.130 | 112,300 | +0.03(+0.59%) |
Sep 06, 2018 | 5.180 | 5.190 | 5.025 | 5.100 | 339,526 | -0.10(-1.92%) |
Sep 05, 2018 | 5.230 | 5.430 | 5.030 | 5.200 | 160,611 | -0.05(-0.95%) |
Sep 04, 2018 | 5.240 | 5.440 | 5.160 | 5.250 | 348,143 | -0.03(-0.57%) |
Aug 31, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.03(-0.56%) | |
Aug 30, 2018 | 5.260 | 5.420 | 5.250 | 5.310 | 215,762 | +0.02(+0.38%) |
Aug 29, 2018 | 4.970 | 5.385 | 4.970 | 5.290 | 239,875 | +0.29(+5.80%) |
Aug 28, 2018 | 5.080 | 5.280 | 4.970 | 5.000 | 142,076 | -0.11(-2.15%) |
Aug 27, 2018 | 5.130 | 5.290 | 4.980 | 5.110 | 220,643 | +0.02(+0.39%) |
Aug 24, 2018 | 4.650 | 5.180 | 4.650 | 5.090 | 126,600 | -0.07(-1.36%) |
Aug 23, 2018 | 4.990 | 5.180 | 4.990 | 5.160 | 130,317 | +0.14(+2.79%) |
Aug 22, 2018 | 4.710 | 5.090 | 4.710 | 5.020 | 83,083 | +0.33(+7.04%) |
Aug 21, 2018 | 4.700 | 4.787 | 4.540 | 4.690 | 109,191 | -0.03(-0.64%) |
Aug 20, 2018 | 4.750 | 4.840 | 4.690 | 4.720 | 42,006 | -0.03(-0.63%) |
Aug 17, 2018 | 4.700 | 4.870 | 4.660 | 4.750 | 90,300 | -0.06(-1.25%) |
Aug 16, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 125,546 | +0.11(+2.34%) |
Aug 15, 2018 | 4.570 | 4.730 | 4.468 | 4.700 | 99,311 | +0.13(+2.84%) |
Aug 14, 2018 | 4.840 | 4.860 | 4.400 | 4.570 | 225,388 | -0.28(-5.77%) |
Aug 13, 2018 | 4.890 | 5.000 | 4.810 | 4.850 | 83,107 | -0.05(-1.02%) |
Aug 10, 2018 | 4.880 | 5.000 | 4.830 | 4.900 | 220,000 | -0.04(-0.81%) |
Aug 09, 2018 | 4.650 | 5.190 | 4.650 | 4.940 | 203,246 | -0.04(-0.80%) |
Aug 08, 2018 | 5.050 | 5.225 | 4.864 | 4.980 | 122,627 | -0.10(-1.97%) |
Aug 07, 2018 | 5.080 | 5.240 | 4.970 | 5.080 | 92,570 | -0.02(-0.39%) |
Aug 06, 2018 | 4.890 | 5.190 | 4.780 | 5.100 | 79,866 | +0.20(+4.08%) |
Aug 03, 2018 | 5.060 | 5.060 | 4.760 | 4.900 | 129,400 | -0.14(-2.78%) |
Aug 02, 2018 | 4.990 | 5.060 | 4.730 | 5.040 | 115,933 | +0.02(+0.40%) |
Aug 01, 2018 | 5.130 | 5.210 | 4.920 | 5.020 | 124,558 | -0.10(-1.95%) |
Jul 31, 2018 | 5.100 | 5.240 | 5.030 | 5.120 | 221,346 | +0.07(+1.39%) |
Jul 30, 2018 | 5.170 | 5.290 | 5.050 | 5.050 | 76,723 | -0.12(-2.32%) |
Jul 27, 2018 | 5.490 | 5.490 | 5.130 | 5.170 | 96,000 | -0.31(-5.66%) |
Jul 26, 2018 | 5.500 | 5.670 | 5.260 | 5.480 | 66,926 | +0.00(+0.00%) |
Jul 25, 2018 | 5.380 | 5.660 | 5.380 | 5.480 | 61,450 | +0.01(+0.18%) |
Jul 24, 2018 | 5.620 | 5.650 | 5.400 | 5.470 | 44,990 | -0.07(-1.26%) |
Jul 23, 2018 | 5.610 | 5.770 | 5.510 | 5.540 | 67,409 | -0.10(-1.77%) |
Jul 20, 2018 | 5.580 | 5.690 | 5.530 | 5.640 | 50,575 | +0.05(+0.89%) |
Jul 19, 2018 | 5.430 | 5.710 | 5.430 | 5.590 | 183,935 | +0.15(+2.76%) |
Jul 18, 2018 | 5.360 | 5.699 | 5.191 | 5.440 | 289,807 | +0.09(+1.68%) |
Jul 17, 2018 | 5.230 | 5.619 | 5.170 | 5.350 | 353,048 | +0.13(+2.49%) |
Jul 16, 2018 | 5.350 | 5.610 | 5.000 | 5.220 | 208,820 | -0.13(-2.43%) |
Jul 13, 2018 | 5.820 | 5.820 | 5.330 | 5.350 | 280,331 | -0.51(-8.70%) |
Jul 12, 2018 | 5.770 | 5.890 | 5.500 | 5.860 | 321,059 | +0.16(+2.81%) |
Jul 11, 2018 | 5.460 | 5.730 | 5.400 | 5.700 | 174,817 | +0.21(+3.83%) |
Jul 10, 2018 | 5.520 | 5.590 | 5.460 | 5.490 | 86,662 | -0.03(-0.54%) |
Jul 09, 2018 | 5.620 | 5.620 | 5.410 | 5.520 | 69,084 | +0.00(+0.00%) |
Jul 06, 2018 | 5.570 | 5.600 | 5.440 | 5.520 | 79,003 | -0.02(-0.36%) |
Jul 05, 2018 | 5.660 | 5.660 | 5.455 | 5.540 | 63,356 | +0.04(+0.73%) |
Jul 03, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.350 | 5.550 | 5.290 | 5.500 | 78,707 | +0.09(+1.66%) |
Jun 29, 2018 | 5.480 | 5.080 | 5.410 | 104,239 | +0.37(+7.34%) | |
Jun 28, 2018 | 5.140 | 5.170 | 5.000 | 5.040 | 182,924 | -0.10(-1.95%) |
Jun 27, 2018 | 5.410 | 5.489 | 5.120 | 5.140 | 115,758 | -0.26(-4.81%) |
Jun 26, 2018 | 5.220 | 5.520 | 5.220 | 5.400 | 172,224 | +0.18(+3.45%) |
Jun 25, 2018 | 5.490 | 5.540 | 5.150 | 5.220 | 117,277 | -0.28(-5.09%) |
Jun 22, 2018 | 5.380 | 5.550 | 5.010 | 5.500 | 2,197,021 | +0.20(+3.77%) |
Jun 21, 2018 | 5.220 | 5.350 | 5.010 | 5.300 | 331,674 | +0.04(+0.76%) |
Jun 20, 2018 | 5.650 | 5.650 | 5.190 | 5.260 | 326,333 | -0.34(-6.07%) |
Jun 19, 2018 | 5.360 | 5.680 | 5.360 | 5.600 | 184,199 | +0.16(+2.94%) |
Jun 18, 2018 | 5.260 | 5.670 | 5.260 | 5.440 | 205,387 | +0.04(+0.74%) |
Jun 15, 2018 | 5.630 | 5.130 | 5.400 | 268,147 | -0.23(-4.09%) | |
Jun 14, 2018 | 5.700 | 5.800 | 5.540 | 5.630 | 169,584 | -0.11(-1.92%) |
Jun 13, 2018 | 5.460 | 5.790 | 5.390 | 5.740 | 229,107 | +0.28(+5.13%) |
Jun 12, 2018 | 5.800 | 5.800 | 5.369 | 5.460 | 280,685 | -0.24(-4.21%) |
Jun 11, 2018 | 6.000 | 6.000 | 5.670 | 5.700 | 164,087 | -0.27(-4.52%) |
Jun 08, 2018 | 5.900 | 6.000 | 5.740 | 5.970 | 125,924 | +0.03(+0.51%) |
Jun 07, 2018 | 6.130 | 6.140 | 5.680 | 5.940 | 99,689 | -0.10(-1.66%) |
Jun 06, 2018 | 6.040 | 179,110 | -0.04(-0.66%) | |||
Jun 05, 2018 | 5.750 | 6.500 | 5.710 | 6.080 | 298,825 | +0.41(+7.23%) |
Jun 04, 2018 | 5.540 | 5.750 | 5.264 | 5.670 | 147,043 | +0.20(+3.66%) |
Jun 01, 2018 | 5.170 | 5.740 | 5.170 | 5.470 | 266,877 | +0.32(+6.21%) |
May 31, 2018 | 5.140 | 5.500 | 5.030 | 5.150 | 163,707 | +0.01(+0.19%) |
May 30, 2018 | 5.340 | 5.550 | 5.090 | 5.140 | 328,721 | -0.11(-2.10%) |
May 29, 2018 | 5.790 | 5.867 | 5.250 | 5.250 | 268,370 | -0.54(-9.33%) |
May 25, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 5.960 | 6.035 | 5.800 | 5.800 | 312,648 | -0.15(-2.52%) |
May 23, 2018 | 5.610 | 6.050 | 5.600 | 5.950 | 2,275,345 | -0.95(-13.77%) |
May 22, 2018 | 6.900 | 7.010 | 6.581 | 6.900 | 81,076 | -0.01(-0.14%) |
May 21, 2018 | 7.050 | 7.103 | 6.820 | 6.910 | 85,072 | -0.13(-1.85%) |
May 18, 2018 | 7.510 | 7.540 | 6.870 | 7.040 | 205,596 | -0.54(-7.12%) |
May 17, 2018 | 7.380 | 7.680 | 7.250 | 7.580 | 127,529 | +0.23(+3.13%) |
May 16, 2018 | 8.000 | 8.129 | 7.273 | 7.350 | 287,161 | -0.65(-8.13%) |
May 15, 2018 | 7.250 | 8.419 | 6.300 | 8.000 | 1,116,973 | +1.90(+31.15%) |
May 14, 2018 | 6.710 | 6.740 | 5.975 | 6.100 | 125,371 | -0.70(-10.29%) |
May 11, 2018 | 6.100 | 6.800 | 5.600 | 6.800 | 125,764 | +0.65(+10.57%) |
May 10, 2018 | 6.270 | 6.330 | 6.051 | 6.150 | 34,358 | -0.18(-2.84%) |
May 09, 2018 | 6.115 | 6.420 | 6.060 | 6.330 | 95,895 | +0.22(+3.60%) |
May 08, 2018 | 5.790 | 6.190 | 5.780 | 6.110 | 80,892 | +0.25(+4.27%) |
May 07, 2018 | 6.010 | 6.010 | 5.760 | 5.860 | 25,438 | -0.15(-2.50%) |
May 04, 2018 | 5.340 | 6.050 | 5.250 | 6.010 | 71,258 | +0.66(+12.34%) |
May 03, 2018 | 5.610 | 5.610 | 5.130 | 5.350 | 35,088 | -0.19(-3.43%) |
May 02, 2018 | 5.500 | 5.650 | 5.380 | 5.540 | 57,755 | -0.05(-0.89%) |