Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.920 | 2.930 | 2.715 | 2.780 | 104,946 | -0.13(-4.47%) |
Apr 29, 2019 | 2.810 | 2.980 | 2.790 | 2.910 | 93,422 | +0.08(+2.83%) |
Apr 26, 2019 | 2.720 | 2.900 | 2.640 | 2.830 | 167,800 | +0.13(+4.81%) |
Apr 25, 2019 | 2.830 | 2.880 | 2.620 | 2.700 | 113,204 | -0.13(-4.59%) |
Apr 24, 2019 | 2.760 | 2.940 | 2.728 | 2.830 | 206,657 | +0.05(+1.80%) |
Apr 23, 2019 | 2.720 | 2.790 | 2.704 | 2.780 | 76,777 | +0.05(+1.83%) |
Apr 22, 2019 | 2.670 | 2.780 | 2.550 | 2.730 | 73,304 | +0.01(+0.37%) |
Apr 18, 2019 | 2.750 | 2.800 | 2.645 | 2.720 | 136,000 | -0.02(-0.73%) |
Apr 17, 2019 | 2.740 | 2.780 | 2.640 | 2.740 | 147,552 | +0.05(+1.86%) |
Apr 16, 2019 | 2.590 | 2.720 | 2.505 | 2.690 | 218,837 | +0.11(+4.26%) |
Apr 15, 2019 | 2.520 | 2.600 | 2.400 | 2.580 | 139,523 | +0.10(+4.03%) |
Apr 12, 2019 | 2.400 | 2.520 | 2.350 | 2.480 | 200,100 | +0.13(+5.53%) |
Apr 11, 2019 | 2.300 | 2.400 | 2.200 | 2.350 | 72,605 | +0.06(+2.62%) |
Apr 10, 2019 | 2.180 | 2.340 | 2.180 | 2.290 | 101,359 | +0.13(+6.02%) |
Apr 09, 2019 | 2.250 | 2.290 | 2.120 | 2.160 | 101,608 | -0.13(-5.68%) |
Apr 08, 2019 | 2.310 | 2.350 | 2.180 | 2.290 | 95,877 | -0.04(-1.72%) |
Apr 05, 2019 | 2.100 | 2.340 | 2.070 | 2.330 | 347,600 | +0.25(+12.02%) |
Apr 04, 2019 | 2.070 | 2.100 | 1.960 | 2.080 | 97,894 | +0.02(+0.97%) |
Apr 03, 2019 | 1.970 | 2.090 | 1.940 | 2.060 | 174,317 | +0.14(+7.29%) |
Apr 02, 2019 | 2.050 | 2.050 | 1.880 | 1.920 | 192,715 | -0.10(-4.95%) |
Apr 01, 2019 | 1.960 | 2.030 | 1.900 | 2.020 | 101,342 | +0.08(+4.12%) |
Mar 29, 2019 | 1.910 | 1.990 | 1.900 | 1.940 | 51,100 | +0.03(+1.57%) |
Mar 28, 2019 | 2.030 | 2.126 | 1.900 | 1.910 | 98,604 | -0.11(-5.45%) |
Mar 27, 2019 | 1.900 | 2.050 | 1.900 | 2.020 | 133,502 | +0.12(+6.32%) |
Mar 26, 2019 | 1.910 | 1.940 | 1.900 | 1.900 | 97,144 | -0.02(-1.04%) |
Mar 25, 2019 | 1.940 | 1.950 | 1.800 | 1.920 | 103,381 | +0.00(+0.00%) |
Mar 22, 2019 | 1.990 | 1.990 | 1.800 | 1.920 | 266,700 | -0.08(-4.00%) |
Mar 21, 2019 | 2.010 | 2.100 | 2.000 | 2.000 | 264,947 | +0.00(+0.00%) |
Mar 20, 2019 | 2.300 | 2.350 | 1.940 | 2.000 | 237,380 | -0.25(-11.11%) |
Mar 19, 2019 | 2.390 | 2.400 | 2.240 | 2.250 | 189,083 | -0.13(-5.46%) |
Mar 18, 2019 | 2.150 | 2.500 | 2.030 | 2.380 | 241,352 | +0.02(+0.85%) |
Mar 15, 2019 | 2.250 | 2.370 | 2.250 | 2.360 | 468,400 | +0.12(+5.36%) |
Mar 14, 2019 | 2.450 | 2.450 | 2.240 | 2.240 | 426,546 | -0.20(-8.20%) |
Mar 13, 2019 | 2.600 | 2.600 | 2.400 | 2.440 | 205,510 | -0.15(-5.79%) |
Mar 12, 2019 | 2.500 | 2.650 | 2.355 | 2.590 | 148,878 | +0.09(+3.60%) |
Mar 11, 2019 | 2.500 | 2.500 | 2.390 | 2.500 | 91,008 | +0.02(+0.81%) |
Mar 08, 2019 | 2.420 | 2.520 | 2.350 | 2.480 | 182,500 | +0.00(+0.00%) |
Mar 07, 2019 | 2.530 | 2.560 | 2.350 | 2.480 | 310,612 | -0.08(-3.13%) |
Mar 06, 2019 | 2.680 | 2.800 | 2.510 | 2.560 | 138,594 | -0.14(-5.19%) |
Mar 05, 2019 | 3.010 | 3.080 | 2.670 | 2.700 | 495,665 | -0.30(-10.00%) |
Mar 04, 2019 | 3.010 | 3.120 | 2.820 | 3.000 | 434,493 | +0.08(+2.74%) |
Mar 01, 2019 | 2.820 | 3.120 | 2.690 | 2.920 | 1,091,200 | +0.23(+8.55%) |
Feb 28, 2019 | 2.740 | 2.850 | 2.530 | 2.690 | 453,035 | -0.10(-3.58%) |
Feb 27, 2019 | 2.430 | 2.840 | 2.390 | 2.790 | 377,509 | +0.36(+14.81%) |
Feb 26, 2019 | 2.230 | 2.445 | 2.230 | 2.430 | 188,632 | +0.19(+8.48%) |
Feb 25, 2019 | 2.220 | 2.320 | 2.180 | 2.240 | 91,298 | +0.04(+1.82%) |
Feb 22, 2019 | 2.080 | 2.390 | 2.060 | 2.200 | 202,100 | +0.14(+6.80%) |
Feb 21, 2019 | 2.050 | 2.140 | 1.990 | 2.060 | 118,055 | +0.00(+0.00%) |
Feb 20, 2019 | 2.130 | 2.219 | 2.030 | 2.060 | 135,673 | -0.05(-2.37%) |
Feb 19, 2019 | 2.180 | 2.210 | 2.100 | 2.110 | 218,630 | -0.05(-2.31%) |
Feb 15, 2019 | 2.270 | 2.410 | 2.150 | 2.160 | 236,600 | -0.08(-3.57%) |
Feb 14, 2019 | 2.170 | 2.335 | 2.170 | 2.240 | 199,101 | +0.08(+3.70%) |
Feb 13, 2019 | 2.150 | 2.240 | 2.110 | 2.160 | 165,636 | +0.01(+0.47%) |
Feb 12, 2019 | 2.060 | 2.160 | 2.030 | 2.150 | 114,103 | +0.09(+4.37%) |
Feb 11, 2019 | 2.010 | 2.120 | 1.990 | 2.060 | 147,969 | +0.08(+4.04%) |
Feb 08, 2019 | 2.080 | 2.190 | 1.960 | 1.980 | 200,600 | -0.11(-5.26%) |
Feb 07, 2019 | 2.220 | 2.280 | 2.060 | 2.090 | 244,086 | -0.16(-7.11%) |
Feb 06, 2019 | 2.350 | 2.410 | 2.180 | 2.250 | 198,997 | -0.13(-5.46%) |
Feb 05, 2019 | 2.610 | 2.830 | 2.360 | 2.380 | 411,429 | -0.24(-9.16%) |
Feb 04, 2019 | 2.160 | 2.650 | 2.090 | 2.620 | 418,457 | +0.46(+21.30%) |
Feb 01, 2019 | 2.110 | 2.230 | 2.050 | 2.160 | 182,800 | +0.06(+2.86%) |
Jan 31, 2019 | 2.070 | 2.200 | 2.010 | 2.100 | 269,210 | +0.02(+0.96%) |
Jan 30, 2019 | 1.710 | 2.200 | 1.710 | 2.080 | 702,888 | +0.38(+22.35%) |
Jan 29, 2019 | 1.610 | 1.720 | 1.550 | 1.700 | 159,366 | +0.00(+0.00%) |
Jan 28, 2019 | 1.680 | 1.710 | 1.610 | 1.700 | 114,195 | -0.01(-0.58%) |
Jan 25, 2019 | 1.750 | 1.790 | 1.670 | 1.710 | 221,600 | -0.03(-1.72%) |
Jan 24, 2019 | 1.740 | 1.770 | 1.660 | 1.740 | 643,665 | +0.07(+4.19%) |
Jan 23, 2019 | 2.070 | 2.140 | 1.620 | 1.670 | 2,655,757 | -0.37(-18.14%) |
Jan 22, 2019 | 2.170 | 2.196 | 2.020 | 2.040 | 150,649 | -0.13(-5.99%) |
Jan 18, 2019 | 2.290 | 2.410 | 2.130 | 2.170 | 362,100 | -0.12(-5.24%) |
Jan 17, 2019 | 2.360 | 2.400 | 2.205 | 2.290 | 571,716 | -0.12(-4.98%) |
Jan 16, 2019 | 1.990 | 2.430 | 1.990 | 2.410 | 692,838 | +0.41(+20.50%) |
Jan 15, 2019 | 1.910 | 2.050 | 1.870 | 2.000 | 364,229 | +0.12(+6.38%) |
Jan 14, 2019 | 1.880 | 1.950 | 1.840 | 1.880 | 153,022 | +0.01(+0.53%) |
Jan 11, 2019 | 1.980 | 2.040 | 1.860 | 1.870 | 221,300 | -0.11(-5.56%) |
Jan 10, 2019 | 1.990 | 2.000 | 1.930 | 1.980 | 164,662 | +0.02(+1.02%) |
Jan 09, 2019 | 1.920 | 2.150 | 1.830 | 1.960 | 421,324 | +0.13(+7.10%) |
Jan 08, 2019 | 2.050 | 2.090 | 1.800 | 1.830 | 430,815 | -0.12(-6.15%) |
Jan 07, 2019 | 1.930 | 2.200 | 1.760 | 1.950 | 658,824 | +0.04(+2.09%) |
Jan 04, 2019 | 1.520 | 1.950 | 1.520 | 1.910 | 595,500 | +0.44(+29.93%) |
Jan 03, 2019 | 1.610 | 1.610 | 1.450 | 1.470 | 433,772 | -0.13(-8.13%) |
Jan 02, 2019 | 1.410 | 1.670 | 1.340 | 1.600 | 641,145 | +0.17(+11.89%) |
Dec 31, 2018 | 1.550 | 1.560 | 1.400 | 1.430 | 621,200 | -0.05(-3.38%) |
Dec 28, 2018 | 1.450 | 1.510 | 1.350 | 1.480 | 738,000 | +0.07(+4.96%) |
Dec 27, 2018 | 1.380 | 1.420 | 1.340 | 1.410 | 373,333 | +0.02(+1.44%) |
Dec 26, 2018 | 1.400 | 1.450 | 1.340 | 1.390 | 279,855 | -0.01(-0.71%) |
Dec 24, 2018 | 1.460 | 1.460 | 1.350 | 1.400 | 338,300 | -0.07(-4.76%) |
Dec 21, 2018 | 1.560 | 1.630 | 1.420 | 1.470 | 499,200 | -0.09(-5.77%) |
Dec 20, 2018 | 1.620 | 1.640 | 1.540 | 1.560 | 127,810 | -0.06(-3.70%) |
Dec 19, 2018 | 1.720 | 1.750 | 1.600 | 1.620 | 160,539 | -0.08(-4.71%) |
Dec 18, 2018 | 1.580 | 1.750 | 1.535 | 1.700 | 248,064 | +0.08(+4.94%) |
Dec 17, 2018 | 1.710 | 1.740 | 1.560 | 1.620 | 329,865 | -0.10(-5.81%) |
Dec 14, 2018 | 1.710 | 1.780 | 1.710 | 1.720 | 190,400 | -0.02(-1.15%) |
Dec 13, 2018 | 1.850 | 1.930 | 1.730 | 1.740 | 398,629 | -0.12(-6.45%) |
Dec 12, 2018 | 1.820 | 2.000 | 1.800 | 1.860 | 305,497 | +0.05(+2.76%) |
Dec 11, 2018 | 1.740 | 1.960 | 1.730 | 1.810 | 278,498 | +0.09(+5.23%) |
Dec 10, 2018 | 1.700 | 1.750 | 1.670 | 1.720 | 246,379 | +0.00(+0.00%) |
Dec 07, 2018 | 1.810 | 1.870 | 1.710 | 1.720 | 239,200 | -0.10(-5.49%) |
Dec 06, 2018 | 1.910 | 1.910 | 1.790 | 1.820 | 272,681 | -0.10(-5.21%) |
Dec 04, 2018 | 1.990 | 2.050 | 1.900 | 1.920 | 282,900 | -0.08(-4.00%) |
Dec 03, 2018 | 2.050 | 2.099 | 1.900 | 2.000 | 290,206 | +0.00(+0.00%) |
Nov 30, 2018 | 2.050 | 2.250 | 1.920 | 2.000 | 504,300 | -0.02(-0.99%) |
Nov 29, 2018 | 1.990 | 2.080 | 1.980 | 2.020 | 357,349 | +0.04(+2.02%) |
Nov 28, 2018 | 1.820 | 2.000 | 1.820 | 1.980 | 288,202 | +0.15(+8.20%) |
Nov 27, 2018 | 2.040 | 2.060 | 1.780 | 1.830 | 287,235 | -0.16(-8.04%) |
Nov 26, 2018 | 1.940 | 1.990 | 1.880 | 1.990 | 251,899 | +0.08(+4.19%) |
Nov 23, 2018 | 2.070 | 2.200 | 1.820 | 1.910 | 503,300 | -0.15(-7.28%) |
Nov 21, 2018 | 2.060 | 2.060 | 2.060 | 0 | +0.12(+6.19%) | |
Nov 20, 2018 | 1.970 | 2.070 | 1.910 | 1.940 | 942,245 | -0.03(-1.52%) |
Nov 19, 2018 | 1.790 | 1.990 | 1.750 | 1.970 | 841,575 | +0.18(+10.06%) |
Nov 16, 2018 | 1.770 | 1.810 | 1.620 | 1.790 | 692,100 | -0.01(-0.56%) |
Nov 15, 2018 | 1.850 | 1.910 | 1.730 | 1.800 | 705,992 | -0.06(-3.23%) |
Nov 14, 2018 | 2.180 | 2.180 | 1.790 | 1.860 | 1,385,563 | +0.01(+0.54%) |
Nov 13, 2018 | 2.190 | 2.270 | 1.790 | 1.850 | 1,347,643 | -0.31(-14.35%) |
Nov 12, 2018 | 2.550 | 2.640 | 2.130 | 2.160 | 1,213,851 | -0.40(-15.62%) |
Nov 09, 2018 | 2.690 | 2.860 | 2.510 | 2.560 | 1,907,100 | +0.00(+0.00%) |
Nov 08, 2018 | 4.950 | 5.070 | 2.510 | 2.560 | 3,587,907 | -3.08(-54.61%) |
Nov 07, 2018 | 5.650 | 5.690 | 5.530 | 5.640 | 134,268 | +0.04(+0.71%) |
Nov 06, 2018 | 5.670 | 5.780 | 5.580 | 5.600 | 92,937 | -0.03(-0.53%) |
Nov 05, 2018 | 5.590 | 5.750 | 5.450 | 5.630 | 237,094 | +0.03(+0.54%) |
Nov 02, 2018 | 5.760 | 5.915 | 5.590 | 5.600 | 125,400 | -0.07(-1.23%) |
Nov 01, 2018 | 5.630 | 5.870 | 5.520 | 5.670 | 183,329 | +0.06(+1.07%) |
Oct 31, 2018 | 5.860 | 5.890 | 5.575 | 5.610 | 160,286 | -0.11(-1.92%) |
Oct 30, 2018 | 6.190 | 6.190 | 5.540 | 5.720 | 158,792 | -0.46(-7.44%) |
Oct 29, 2018 | 6.530 | 6.660 | 6.090 | 6.180 | 102,415 | -0.27(-4.19%) |
Oct 26, 2018 | 5.950 | 6.520 | 5.950 | 6.450 | 284,400 | +0.40(+6.61%) |
Oct 25, 2018 | 5.870 | 6.070 | 5.780 | 6.050 | 153,329 | +0.20(+3.42%) |
Oct 24, 2018 | 6.410 | 6.485 | 5.830 | 5.850 | 106,250 | -0.56(-8.74%) |
Oct 23, 2018 | 6.150 | 6.460 | 6.040 | 6.410 | 89,560 | +0.19(+3.05%) |
Oct 22, 2018 | 6.350 | 6.450 | 6.190 | 6.220 | 145,024 | -0.08(-1.27%) |
Oct 19, 2018 | 6.930 | 7.050 | 6.260 | 6.300 | 225,200 | -0.55(-8.03%) |
Oct 18, 2018 | 7.110 | 7.330 | 6.840 | 6.850 | 228,504 | -0.32(-4.46%) |
Oct 17, 2018 | 7.730 | 7.770 | 7.115 | 7.170 | 508,148 | -0.53(-6.88%) |
Oct 16, 2018 | 7.300 | 7.730 | 7.260 | 7.700 | 217,854 | +0.43(+5.91%) |
Oct 15, 2018 | 7.020 | 7.400 | 6.955 | 7.270 | 129,222 | +0.31(+4.45%) |
Oct 12, 2018 | 6.890 | 7.000 | 6.560 | 6.960 | 212,500 | +0.20(+2.96%) |
Oct 11, 2018 | 6.920 | 7.050 | 6.720 | 6.760 | 114,540 | -0.17(-2.45%) |
Oct 10, 2018 | 7.080 | 7.220 | 6.920 | 6.930 | 119,283 | -0.17(-2.39%) |
Oct 09, 2018 | 7.080 | 7.210 | 7.060 | 7.100 | 77,251 | +0.02(+0.28%) |
Oct 08, 2018 | 7.030 | 7.120 | 6.990 | 7.080 | 79,950 | +0.02(+0.28%) |
Oct 05, 2018 | 7.010 | 7.110 | 6.900 | 7.060 | 103,000 | +0.05(+0.71%) |
Oct 04, 2018 | 7.050 | 7.170 | 7.000 | 7.010 | 93,852 | -0.07(-0.99%) |
Oct 03, 2018 | 7.230 | 7.270 | 7.050 | 7.080 | 72,421 | -0.13(-1.80%) |
Oct 02, 2018 | 7.060 | 7.350 | 7.030 | 7.210 | 104,269 | +0.12(+1.69%) |
Oct 01, 2018 | 7.180 | 7.220 | 6.990 | 7.090 | 174,011 | -0.04(-0.56%) |
Sep 28, 2018 | 7.300 | 7.340 | 6.990 | 7.130 | 170,900 | -0.22(-2.99%) |
Sep 27, 2018 | 6.970 | 7.480 | 6.970 | 7.350 | 192,398 | +0.36(+5.15%) |
Sep 26, 2018 | 7.120 | 7.170 | 6.990 | 6.990 | 185,634 | -0.15(-2.10%) |
Sep 25, 2018 | 7.320 | 7.410 | 7.050 | 7.140 | 218,451 | -0.24(-3.25%) |
Sep 24, 2018 | 7.670 | 7.670 | 7.340 | 7.380 | 125,723 | -0.32(-4.16%) |
Sep 21, 2018 | 8.030 | 8.060 | 7.700 | 7.700 | 181,700 | -0.24(-3.02%) |
Sep 20, 2018 | 8.080 | 8.220 | 7.830 | 7.940 | 197,934 | -0.11(-1.37%) |
Sep 19, 2018 | 8.190 | 8.230 | 7.990 | 8.050 | 72,212 | -0.17(-2.07%) |
Sep 18, 2018 | 8.410 | 8.490 | 8.190 | 8.220 | 240,136 | -0.16(-1.91%) |
Sep 17, 2018 | 8.100 | 8.500 | 8.100 | 8.380 | 319,841 | +0.28(+3.46%) |
Sep 14, 2018 | 7.990 | 8.140 | 7.950 | 8.100 | 178,300 | +0.09(+1.12%) |
Sep 13, 2018 | 7.840 | 8.080 | 7.830 | 8.010 | 90,949 | +0.19(+2.43%) |
Sep 12, 2018 | 7.850 | 8.020 | 7.750 | 7.820 | 157,654 | +0.00(+0.00%) |
Sep 11, 2018 | 7.710 | 7.860 | 7.535 | 7.820 | 85,821 | +0.05(+0.64%) |
Sep 10, 2018 | 7.660 | 7.800 | 7.460 | 7.770 | 119,661 | +0.07(+0.91%) |
Sep 07, 2018 | 7.600 | 7.760 | 7.600 | 7.700 | 85,600 | +0.04(+0.52%) |
Sep 06, 2018 | 7.620 | 7.700 | 7.500 | 7.660 | 86,407 | +0.07(+0.92%) |
Sep 05, 2018 | 7.680 | 7.770 | 7.540 | 7.590 | 97,454 | -0.10(-1.30%) |
Sep 04, 2018 | 7.730 | 7.750 | 7.500 | 7.690 | 144,331 | -0.07(-0.90%) |
Aug 31, 2018 | 7.760 | 7.760 | 7.760 | 0 | +0.10(+1.31%) | |
Aug 30, 2018 | 7.690 | 7.710 | 7.530 | 7.660 | 112,216 | -0.04(-0.52%) |
Aug 29, 2018 | 7.700 | 7.790 | 7.560 | 7.700 | 119,308 | +0.05(+0.65%) |
Aug 28, 2018 | 7.640 | 7.750 | 7.520 | 7.650 | 129,531 | +0.02(+0.26%) |
Aug 27, 2018 | 7.510 | 7.770 | 7.510 | 7.630 | 112,905 | +0.12(+1.60%) |
Aug 24, 2018 | 7.450 | 7.770 | 7.450 | 7.510 | 112,300 | +0.01(+0.13%) |
Aug 23, 2018 | 7.400 | 7.520 | 7.300 | 7.500 | 130,189 | +0.06(+0.81%) |
Aug 22, 2018 | 7.490 | 7.520 | 7.290 | 7.440 | 116,454 | -0.06(-0.80%) |
Aug 21, 2018 | 7.710 | 7.730 | 7.490 | 7.500 | 244,728 | -0.17(-2.22%) |
Aug 20, 2018 | 7.700 | 7.750 | 7.560 | 7.670 | 264,812 | +0.04(+0.52%) |
Aug 17, 2018 | 7.410 | 7.650 | 7.340 | 7.630 | 365,200 | +0.18(+2.42%) |
Aug 16, 2018 | 7.280 | 7.470 | 7.210 | 7.450 | 266,325 | +0.27(+3.76%) |
Aug 15, 2018 | 7.180 | 7.230 | 7.000 | 7.180 | 118,189 | +0.05(+0.70%) |
Aug 14, 2018 | 7.000 | 7.395 | 7.000 | 7.130 | 215,359 | +0.10(+1.42%) |
Aug 13, 2018 | 7.570 | 7.570 | 6.960 | 7.030 | 347,050 | -0.61(-7.98%) |
Aug 10, 2018 | 7.800 | 8.150 | 7.600 | 7.640 | 431,100 | -0.25(-3.17%) |
Aug 09, 2018 | 7.540 | 7.940 | 7.540 | 7.890 | 436,223 | +0.38(+5.06%) |
Aug 08, 2018 | 7.970 | 8.160 | 7.420 | 7.510 | 618,760 | -0.25(-3.22%) |
Aug 07, 2018 | 7.240 | 8.183 | 7.240 | 7.760 | 1,176,660 | +0.77(+11.02%) |
Aug 06, 2018 | 6.640 | 7.040 | 6.640 | 6.990 | 358,654 | +0.30(+4.48%) |
Aug 03, 2018 | 6.800 | 7.080 | 6.620 | 6.690 | 296,800 | -0.09(-1.33%) |
Aug 02, 2018 | 6.850 | 7.030 | 6.700 | 6.780 | 123,699 | -0.13(-1.88%) |
Aug 01, 2018 | 7.000 | 7.140 | 6.755 | 6.910 | 379,128 | -0.04(-0.58%) |
Jul 31, 2018 | 6.390 | 6.970 | 6.390 | 6.950 | 725,882 | +0.60(+9.45%) |
Jul 30, 2018 | 5.370 | 6.380 | 5.370 | 6.350 | 352,492 | +0.95(+17.59%) |
Jul 27, 2018 | 5.430 | 5.510 | 5.350 | 5.400 | 100,100 | -0.03(-0.55%) |
Jul 26, 2018 | 5.290 | 5.490 | 5.260 | 5.430 | 167,668 | +0.12(+2.26%) |
Jul 25, 2018 | 5.380 | 5.510 | 5.300 | 5.310 | 277,099 | -0.14(-2.57%) |
Jul 24, 2018 | 5.500 | 5.570 | 5.415 | 5.450 | 243,603 | -0.03(-0.55%) |
Jul 23, 2018 | 5.530 | 5.550 | 5.390 | 5.480 | 318,438 | -0.07(-1.26%) |
Jul 20, 2018 | 5.530 | 5.530 | 5.370 | 5.550 | 272,568 | +0.03(+0.54%) |
Jul 19, 2018 | 5.580 | 5.660 | 5.490 | 5.520 | 400,967 | -0.07(-1.25%) |
Jul 18, 2018 | 5.650 | 5.670 | 5.560 | 5.590 | 309,518 | -0.10(-1.76%) |
Jul 17, 2018 | 6.420 | 6.428 | 5.680 | 5.690 | 1,052,584 | -1.18(-17.18%) |
Jul 16, 2018 | 6.730 | 6.930 | 6.710 | 6.870 | 141,248 | +0.13(+1.93%) |
Jul 13, 2018 | 6.810 | 6.870 | 6.660 | 6.740 | 120,648 | -0.06(-0.88%) |
Jul 12, 2018 | 7.020 | 7.140 | 6.670 | 6.800 | 187,010 | -0.19(-2.72%) |
Jul 11, 2018 | 6.980 | 7.068 | 6.910 | 6.990 | 158,726 | -0.03(-0.43%) |
Jul 10, 2018 | 6.930 | 7.160 | 6.820 | 7.020 | 272,794 | +0.07(+1.01%) |
Jul 09, 2018 | 7.100 | 7.200 | 6.940 | 6.950 | 353,156 | -0.12(-1.70%) |
Jul 06, 2018 | 6.900 | 7.140 | 6.900 | 7.070 | 259,805 | +0.17(+2.46%) |
Jul 05, 2018 | 6.360 | 7.078 | 6.360 | 6.900 | 302,591 | +0.54(+8.49%) |
Jul 03, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.05(+0.79%) | |
Jul 02, 2018 | 5.950 | 6.350 | 5.870 | 6.310 | 420,443 | +0.35(+5.87%) |
Jun 29, 2018 | 5.940 | 6.090 | 5.650 | 5.960 | 699,997 | +0.04(+0.68%) |
Jun 28, 2018 | 6.000 | 6.040 | 5.880 | 5.920 | 486,100 | -0.10(-1.66%) |
Jun 27, 2018 | 6.100 | 6.140 | 5.920 | 6.020 | 570,612 | -0.08(-1.31%) |
Jun 26, 2018 | 6.020 | 6.175 | 5.630 | 6.100 | 662,624 | +0.10(+1.67%) |
Jun 25, 2018 | 6.200 | 6.210 | 5.600 | 6.000 | 1,158,866 | -0.20(-3.23%) |
Jun 22, 2018 | 6.600 | 6.670 | 6.170 | 6.200 | 3,906,277 | -1.06(-14.60%) |
Jun 21, 2018 | 7.410 | 7.520 | 7.040 | 7.260 | 970,769 | -0.15(-2.02%) |
Jun 20, 2018 | 6.650 | 7.795 | 6.540 | 7.410 | 968,731 | -0.05(-0.67%) |
Jun 19, 2018 | 7.460 | 7.590 | 7.260 | 7.460 | 616,243 | -0.03(-0.40%) |
Jun 18, 2018 | 6.930 | 7.500 | 6.905 | 7.490 | 325,511 | +0.52(+7.46%) |
Jun 15, 2018 | 7.050 | 6.830 | 6.970 | 248,883 | +0.14(+2.05%) | |
Jun 14, 2018 | 6.830 | 6.870 | 6.570 | 6.830 | 229,904 | +0.02(+0.29%) |
Jun 13, 2018 | 6.810 | 6.830 | 6.710 | 6.810 | 253,757 | +0.00(+0.00%) |
Jun 12, 2018 | 6.820 | 6.830 | 6.625 | 6.810 | 220,301 | +0.03(+0.44%) |
Jun 11, 2018 | 6.600 | 6.920 | 6.575 | 6.780 | 309,357 | +0.19(+2.88%) |
Jun 08, 2018 | 6.460 | 6.640 | 6.380 | 6.590 | 168,670 | +0.13(+2.01%) |
Jun 07, 2018 | 6.510 | 6.610 | 6.370 | 6.460 | 206,805 | +0.00(+0.00%) |
Jun 06, 2018 | 6.470 | 6.460 | 235,664 | +0.22(+3.53%) | ||
Jun 05, 2018 | 6.300 | 6.315 | 6.140 | 6.240 | 275,826 | -0.07(-1.11%) |
Jun 04, 2018 | 6.150 | 6.550 | 6.140 | 6.310 | 398,739 | +0.16(+2.60%) |
Jun 01, 2018 | 6.650 | 6.660 | 6.090 | 6.150 | 369,475 | -0.50(-7.52%) |
May 31, 2018 | 6.440 | 6.740 | 6.380 | 6.650 | 376,514 | +0.20(+3.10%) |
May 30, 2018 | 6.090 | 6.530 | 6.060 | 6.450 | 380,941 | +0.38(+6.26%) |
May 29, 2018 | 6.170 | 6.170 | 5.950 | 6.070 | 311,272 | -0.14(-2.25%) |
May 25, 2018 | 6.210 | 6.210 | 6.210 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 6.240 | 6.270 | 6.090 | 6.230 | 267,396 | -0.02(-0.32%) |
May 23, 2018 | 6.450 | 6.490 | 6.155 | 6.250 | 322,899 | -0.13(-2.04%) |
May 22, 2018 | 6.310 | 6.430 | 6.220 | 6.380 | 271,545 | +0.10(+1.59%) |
May 21, 2018 | 6.000 | 6.380 | 5.990 | 6.280 | 242,345 | +0.33(+5.55%) |
May 18, 2018 | 5.960 | 5.970 | 5.895 | 5.950 | 454,797 | +0.00(+0.00%) |
May 17, 2018 | 6.090 | 6.280 | 5.920 | 5.950 | 519,127 | -0.17(-2.78%) |
May 16, 2018 | 5.710 | 6.140 | 5.710 | 6.120 | 504,395 | +0.42(+7.37%) |
May 15, 2018 | 5.770 | 5.810 | 5.520 | 5.700 | 526,396 | -0.06(-1.04%) |
May 14, 2018 | 5.500 | 5.860 | 5.500 | 5.760 | 282,699 | +0.29(+5.30%) |
May 11, 2018 | 5.300 | 5.630 | 5.300 | 5.470 | 703,328 | +0.16(+3.01%) |
May 10, 2018 | 5.630 | 5.630 | 5.130 | 5.310 | 1,250,142 | -0.36(-6.35%) |
May 09, 2018 | 5.730 | 5.850 | 5.670 | 5.670 | 604,288 | -0.02(-0.35%) |
May 08, 2018 | 5.950 | 6.050 | 5.630 | 5.690 | 542,436 | -0.23(-3.89%) |
May 07, 2018 | 5.880 | 5.990 | 5.650 | 5.920 | 579,328 | +0.02(+0.34%) |
May 04, 2018 | 5.800 | 6.050 | 5.500 | 5.900 | 1,257,563 | -0.10(-1.67%) |
May 03, 2018 | 7.020 | 7.050 | 5.990 | 6.000 | 1,521,479 | -1.54(-20.42%) |
May 02, 2018 | 7.300 | 7.620 | 7.300 | 7.540 | 329,581 | +0.24(+3.29%) |