Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.030 | 4.185 | 4.010 | 4.140 | 99,632 | +0.11(+2.73%) |
Apr 29, 2019 | 3.820 | 4.060 | 3.820 | 4.030 | 36,891 | +0.23(+6.05%) |
Apr 26, 2019 | 3.810 | 3.910 | 3.730 | 3.800 | 66,500 | +0.02(+0.53%) |
Apr 25, 2019 | 3.850 | 3.971 | 3.750 | 3.780 | 55,749 | -0.10(-2.58%) |
Apr 24, 2019 | 3.930 | 4.050 | 3.790 | 3.880 | 160,556 | -0.04(-1.02%) |
Apr 23, 2019 | 3.720 | 3.950 | 3.720 | 3.920 | 109,556 | +0.20(+5.38%) |
Apr 22, 2019 | 3.800 | 3.980 | 3.710 | 3.720 | 42,215 | -0.05(-1.33%) |
Apr 18, 2019 | 3.780 | 3.880 | 3.760 | 3.770 | 41,900 | +0.00(+0.00%) |
Apr 17, 2019 | 3.870 | 3.910 | 3.700 | 3.770 | 62,828 | -0.13(-3.33%) |
Apr 16, 2019 | 3.880 | 3.980 | 3.870 | 3.900 | 34,620 | -0.04(-1.02%) |
Apr 15, 2019 | 4.140 | 4.180 | 3.820 | 3.940 | 133,912 | -0.19(-4.60%) |
Apr 12, 2019 | 4.210 | 4.300 | 4.100 | 4.130 | 189,200 | -0.02(-0.48%) |
Apr 11, 2019 | 4.450 | 4.450 | 4.110 | 4.150 | 105,568 | -0.27(-6.11%) |
Apr 10, 2019 | 4.290 | 4.450 | 4.020 | 4.420 | 191,311 | +0.14(+3.39%) |
Apr 09, 2019 | 4.140 | 4.320 | 4.140 | 4.275 | 38,066 | +0.14(+3.26%) |
Apr 08, 2019 | 4.130 | 4.160 | 4.100 | 4.140 | 35,094 | -0.04(-0.96%) |
Apr 05, 2019 | 4.230 | 4.300 | 4.130 | 4.180 | 79,900 | -0.04(-0.95%) |
Apr 04, 2019 | 4.200 | 4.300 | 4.180 | 4.220 | 59,236 | +0.09(+2.18%) |
Apr 03, 2019 | 4.380 | 4.430 | 3.990 | 4.130 | 135,536 | -0.24(-5.49%) |
Apr 02, 2019 | 4.380 | 4.380 | 4.270 | 4.370 | 31,556 | -0.01(-0.23%) |
Apr 01, 2019 | 4.270 | 4.440 | 4.240 | 4.380 | 107,430 | +0.12(+2.82%) |
Mar 29, 2019 | 4.360 | 4.510 | 4.250 | 4.260 | 202,000 | -0.04(-0.93%) |
Mar 28, 2019 | 4.300 | 4.490 | 4.070 | 4.300 | 260,387 | -0.08(-1.83%) |
Mar 27, 2019 | 4.470 | 4.749 | 4.200 | 4.380 | 142,914 | -0.12(-2.67%) |
Mar 26, 2019 | 4.630 | 4.898 | 4.320 | 4.500 | 125,946 | -0.12(-2.60%) |
Mar 25, 2019 | 4.600 | 4.896 | 4.420 | 4.620 | 108,055 | +0.02(+0.43%) |
Mar 22, 2019 | 4.720 | 4.816 | 4.540 | 4.600 | 41,500 | -0.18(-3.77%) |
Mar 21, 2019 | 4.850 | 4.980 | 4.750 | 4.780 | 43,610 | -0.05(-1.04%) |
Mar 20, 2019 | 4.990 | 4.990 | 4.630 | 4.830 | 70,162 | -0.14(-2.82%) |
Mar 19, 2019 | 4.990 | 5.000 | 4.800 | 4.970 | 99,701 | -0.02(-0.40%) |
Mar 18, 2019 | 4.460 | 5.000 | 4.330 | 4.990 | 193,133 | +0.14(+2.89%) |
Mar 15, 2019 | 3.800 | 4.850 | 3.800 | 4.850 | 348,000 | +1.07(+28.31%) |
Mar 14, 2019 | 3.880 | 3.900 | 3.620 | 3.780 | 121,878 | -0.10(-2.58%) |
Mar 13, 2019 | 3.710 | 3.880 | 3.680 | 3.880 | 67,610 | +0.17(+4.58%) |
Mar 12, 2019 | 3.620 | 3.750 | 3.600 | 3.710 | 95,562 | +0.09(+2.49%) |
Mar 11, 2019 | 3.570 | 3.620 | 3.520 | 3.620 | 34,701 | +0.11(+3.13%) |
Mar 08, 2019 | 3.460 | 3.620 | 3.450 | 3.510 | 38,100 | +0.06(+1.74%) |
Mar 07, 2019 | 3.450 | 3.556 | 3.330 | 3.450 | 65,255 | +0.02(+0.58%) |
Mar 06, 2019 | 3.570 | 3.620 | 3.410 | 3.430 | 48,651 | -0.10(-2.83%) |
Mar 05, 2019 | 3.550 | 3.610 | 3.500 | 3.530 | 34,697 | +0.03(+0.86%) |
Mar 04, 2019 | 3.700 | 3.720 | 3.490 | 3.500 | 44,867 | -0.11(-3.05%) |
Mar 01, 2019 | 3.560 | 3.720 | 3.540 | 3.610 | 48,500 | +0.05(+1.40%) |
Feb 28, 2019 | 3.720 | 3.720 | 3.515 | 3.560 | 66,372 | -0.16(-4.30%) |
Feb 27, 2019 | 3.700 | 3.760 | 3.670 | 3.720 | 21,196 | +0.05(+1.36%) |
Feb 26, 2019 | 3.700 | 3.760 | 3.660 | 3.670 | 35,115 | +0.04(+1.10%) |
Feb 25, 2019 | 3.630 | 3.730 | 3.580 | 3.630 | 21,548 | +0.05(+1.40%) |
Feb 22, 2019 | 3.540 | 3.600 | 3.480 | 3.580 | 27,300 | +0.08(+2.29%) |
Feb 21, 2019 | 3.550 | 3.580 | 3.470 | 3.500 | 35,743 | -0.07(-1.96%) |
Feb 20, 2019 | 3.630 | 3.738 | 3.560 | 3.570 | 29,826 | -0.06(-1.65%) |
Feb 19, 2019 | 3.540 | 3.660 | 3.540 | 3.630 | 47,971 | +0.11(+3.12%) |
Feb 15, 2019 | 3.460 | 3.610 | 3.460 | 3.520 | 66,500 | +0.09(+2.62%) |
Feb 14, 2019 | 3.520 | 3.750 | 3.400 | 3.430 | 98,848 | -0.07(-2.00%) |
Feb 13, 2019 | 3.660 | 3.850 | 3.500 | 3.500 | 116,243 | -0.05(-1.41%) |
Feb 12, 2019 | 3.800 | 3.800 | 3.530 | 3.550 | 102,940 | -0.07(-1.93%) |
Feb 11, 2019 | 3.990 | 3.990 | 3.620 | 3.620 | 59,978 | -0.20(-5.24%) |
Feb 08, 2019 | 4.090 | 4.090 | 3.700 | 3.820 | 127,100 | -0.08(-2.05%) |
Feb 07, 2019 | 4.080 | 4.140 | 3.890 | 3.900 | 100,698 | -0.19(-4.65%) |
Feb 06, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 33,038 | -0.06(-1.45%) |
Feb 05, 2019 | 4.150 | 4.190 | 4.037 | 4.150 | 65,761 | +0.02(+0.48%) |
Feb 04, 2019 | 4.010 | 4.142 | 3.960 | 4.130 | 64,365 | +0.13(+3.25%) |
Feb 01, 2019 | 4.130 | 4.130 | 3.950 | 4.000 | 75,400 | -0.09(-2.20%) |
Jan 31, 2019 | 3.710 | 4.180 | 3.710 | 4.090 | 121,956 | +0.30(+7.92%) |
Jan 30, 2019 | 3.730 | 3.800 | 3.660 | 3.790 | 41,335 | +0.11(+2.99%) |
Jan 29, 2019 | 3.690 | 3.700 | 3.550 | 3.680 | 23,068 | +0.03(+0.82%) |
Jan 28, 2019 | 3.610 | 3.760 | 3.590 | 3.650 | 38,123 | -0.02(-0.54%) |
Jan 25, 2019 | 3.690 | 3.800 | 3.560 | 3.670 | 40,600 | -0.08(-2.13%) |
Jan 24, 2019 | 3.500 | 3.809 | 3.500 | 3.750 | 65,608 | +0.26(+7.45%) |
Jan 23, 2019 | 3.650 | 3.700 | 3.450 | 3.490 | 59,072 | -0.18(-4.90%) |
Jan 22, 2019 | 3.690 | 3.800 | 3.500 | 3.670 | 72,621 | -0.02(-0.54%) |
Jan 18, 2019 | 3.630 | 3.740 | 3.580 | 3.690 | 42,800 | +0.05(+1.37%) |
Jan 17, 2019 | 3.620 | 3.670 | 3.550 | 3.640 | 79,363 | +0.02(+0.55%) |
Jan 16, 2019 | 3.620 | 3.922 | 3.610 | 3.620 | 44,608 | -0.02(-0.55%) |
Jan 15, 2019 | 3.640 | 3.683 | 3.620 | 3.640 | 73,662 | +0.04(+1.11%) |
Jan 14, 2019 | 3.790 | 3.950 | 3.600 | 3.600 | 62,518 | -0.28(-7.22%) |
Jan 11, 2019 | 3.980 | 4.000 | 3.840 | 3.880 | 111,700 | -0.09(-2.27%) |
Jan 10, 2019 | 3.710 | 4.160 | 3.710 | 3.970 | 124,805 | +0.22(+5.87%) |
Jan 09, 2019 | 3.760 | 3.800 | 3.710 | 3.750 | 32,066 | -0.03(-0.79%) |
Jan 08, 2019 | 3.610 | 3.800 | 3.580 | 3.780 | 70,459 | +0.13(+3.56%) |
Jan 07, 2019 | 3.350 | 3.650 | 3.350 | 3.650 | 15,343 | +0.27(+7.99%) |
Jan 04, 2019 | 3.400 | 3.500 | 3.330 | 3.380 | 37,200 | -0.02(-0.59%) |
Jan 03, 2019 | 3.240 | 3.480 | 3.160 | 3.400 | 8,470 | -0.05(-1.45%) |
Jan 02, 2019 | 3.390 | 3.490 | 3.362 | 3.450 | 27,782 | -0.02(-0.58%) |
Dec 31, 2018 | 3.500 | 3.500 | 3.410 | 3.470 | 38,600 | +0.02(+0.58%) |
Dec 28, 2018 | 3.410 | 3.500 | 3.280 | 3.450 | 31,400 | +0.03(+0.88%) |
Dec 27, 2018 | 3.330 | 3.440 | 3.140 | 3.420 | 59,375 | +0.07(+2.09%) |
Dec 26, 2018 | 3.180 | 3.390 | 3.130 | 3.350 | 52,853 | +0.23(+7.37%) |
Dec 24, 2018 | 3.090 | 3.180 | 3.090 | 3.120 | 26,600 | +0.00(+0.00%) |
Dec 21, 2018 | 3.310 | 3.350 | 3.090 | 3.120 | 124,900 | -0.25(-7.42%) |
Dec 20, 2018 | 3.580 | 3.790 | 3.370 | 3.370 | 54,750 | -0.18(-5.07%) |
Dec 19, 2018 | 3.500 | 3.710 | 3.460 | 3.550 | 46,788 | +0.08(+2.31%) |
Dec 18, 2018 | 3.500 | 3.510 | 3.330 | 3.470 | 70,801 | +0.03(+0.87%) |
Dec 17, 2018 | 3.500 | 3.640 | 3.420 | 3.440 | 43,979 | -0.02(-0.58%) |
Dec 14, 2018 | 3.470 | 3.530 | 3.370 | 3.460 | 71,100 | -0.01(-0.29%) |
Dec 13, 2018 | 3.590 | 3.700 | 3.440 | 3.470 | 93,163 | -0.11(-3.07%) |
Dec 12, 2018 | 3.680 | 3.820 | 3.550 | 3.580 | 44,581 | -0.10(-2.72%) |
Dec 11, 2018 | 3.720 | 3.750 | 3.670 | 3.680 | 38,798 | -0.02(-0.54%) |
Dec 10, 2018 | 3.950 | 3.950 | 3.680 | 3.700 | 58,534 | -0.25(-6.33%) |
Dec 07, 2018 | 3.970 | 3.970 | 3.920 | 3.950 | 30,500 | -0.02(-0.50%) |
Dec 06, 2018 | 3.870 | 4.000 | 3.870 | 3.970 | 64,386 | +0.10(+2.58%) |
Dec 04, 2018 | 4.000 | 4.000 | 3.830 | 3.870 | 35,700 | -0.12(-3.01%) |
Dec 03, 2018 | 3.800 | 4.000 | 3.800 | 3.990 | 70,182 | +0.07(+1.79%) |
Nov 30, 2018 | 3.950 | 3.960 | 3.920 | 3.920 | 52,200 | -0.02(-0.51%) |
Nov 29, 2018 | 3.850 | 3.960 | 3.850 | 3.940 | 22,147 | +0.08(+2.07%) |
Nov 28, 2018 | 3.820 | 3.900 | 3.820 | 3.860 | 30,558 | +0.06(+1.58%) |
Nov 27, 2018 | 3.830 | 3.830 | 3.790 | 3.800 | 22,521 | -0.01(-0.26%) |
Nov 26, 2018 | 3.810 | 3.910 | 3.780 | 3.810 | 18,438 | +0.00(+0.00%) |
Nov 23, 2018 | 3.740 | 3.830 | 3.720 | 3.810 | 17,100 | +0.07(+1.87%) |
Nov 21, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.27%) | |
Nov 20, 2018 | 3.760 | 3.810 | 3.750 | 3.750 | 23,257 | -0.01(-0.27%) |
Nov 19, 2018 | 3.750 | 3.940 | 3.750 | 3.760 | 50,345 | -0.05(-1.31%) |
Nov 16, 2018 | 3.770 | 3.900 | 3.770 | 3.810 | 27,600 | +0.01(+0.26%) |
Nov 15, 2018 | 3.870 | 3.930 | 3.723 | 3.800 | 39,492 | -0.06(-1.55%) |
Nov 14, 2018 | 3.950 | 3.980 | 3.850 | 3.860 | 34,811 | -0.13(-3.26%) |
Nov 13, 2018 | 4.080 | 4.080 | 3.950 | 3.990 | 73,025 | -0.08(-1.97%) |
Nov 12, 2018 | 3.940 | 4.080 | 3.910 | 4.070 | 97,404 | +0.15(+3.83%) |
Nov 09, 2018 | 4.030 | 4.030 | 3.890 | 3.920 | 76,500 | -0.08(-2.00%) |
Nov 08, 2018 | 4.010 | 4.010 | 3.970 | 4.000 | 141,077 | +0.00(+0.00%) |
Nov 07, 2018 | 4.000 | 4.000 | 3.900 | 4.000 | 50,709 | +0.01(+0.25%) |
Nov 06, 2018 | 3.970 | 4.000 | 3.960 | 3.990 | 99,540 | +0.03(+0.76%) |
Nov 05, 2018 | 3.980 | 3.990 | 3.940 | 3.960 | 45,825 | -0.03(-0.75%) |
Nov 02, 2018 | 3.980 | 4.000 | 3.970 | 3.990 | 59,300 | +0.01(+0.25%) |
Nov 01, 2018 | 3.980 | 4.000 | 3.958 | 3.980 | 29,291 | -0.01(-0.25%) |
Oct 31, 2018 | 4.000 | 4.000 | 3.920 | 3.990 | 48,696 | -0.01(-0.25%) |
Oct 30, 2018 | 3.950 | 4.000 | 3.750 | 4.000 | 37,663 | +0.05(+1.27%) |
Oct 29, 2018 | 3.960 | 4.000 | 3.900 | 3.950 | 15,828 | +0.01(+0.25%) |
Oct 26, 2018 | 3.870 | 3.990 | 3.830 | 3.940 | 17,200 | +0.05(+1.29%) |
Oct 25, 2018 | 3.820 | 4.100 | 3.810 | 3.890 | 22,484 | +0.07(+1.83%) |
Oct 24, 2018 | 4.020 | 4.040 | 3.820 | 3.820 | 42,466 | -0.20(-4.98%) |
Oct 23, 2018 | 3.930 | 4.070 | 3.840 | 4.020 | 34,113 | +0.07(+1.77%) |
Oct 22, 2018 | 4.070 | 4.070 | 3.930 | 3.950 | 30,934 | -0.03(-0.75%) |
Oct 19, 2018 | 4.000 | 4.160 | 3.970 | 3.980 | 37,500 | -0.08(-1.97%) |
Oct 18, 2018 | 4.060 | 4.139 | 3.921 | 4.060 | 47,444 | +0.01(+0.25%) |
Oct 17, 2018 | 4.200 | 4.200 | 3.825 | 4.050 | 80,561 | +0.30(+8.00%) |
Oct 16, 2018 | 3.690 | 3.860 | 3.650 | 3.750 | 226,437 | +0.07(+1.90%) |
Oct 15, 2018 | 3.520 | 3.740 | 3.500 | 3.680 | 33,579 | +0.17(+4.84%) |
Oct 12, 2018 | 3.760 | 3.760 | 3.290 | 3.510 | 78,100 | +0.01(+0.29%) |
Oct 11, 2018 | 3.150 | 3.620 | 3.140 | 3.500 | 113,783 | +0.04(+1.16%) |
Oct 10, 2018 | 3.700 | 3.930 | 3.460 | 3.460 | 119,889 | -0.23(-6.23%) |
Oct 09, 2018 | 3.710 | 3.840 | 3.620 | 3.690 | 51,803 | -0.05(-1.34%) |
Oct 08, 2018 | 3.870 | 3.871 | 3.710 | 3.740 | 63,056 | -0.12(-3.11%) |
Oct 05, 2018 | 3.890 | 3.910 | 3.790 | 3.860 | 32,100 | -0.02(-0.52%) |
Oct 04, 2018 | 3.950 | 3.950 | 3.760 | 3.880 | 90,051 | -0.08(-2.02%) |
Oct 03, 2018 | 3.990 | 4.010 | 3.830 | 3.960 | 50,713 | -0.02(-0.50%) |
Oct 02, 2018 | 3.900 | 4.080 | 3.800 | 3.980 | 104,653 | +0.06(+1.53%) |
Oct 01, 2018 | 4.030 | 4.180 | 3.890 | 3.920 | 106,372 | -0.11(-2.73%) |
Sep 28, 2018 | 4.160 | 4.250 | 3.990 | 4.030 | 59,400 | -0.20(-4.73%) |
Sep 27, 2018 | 4.110 | 4.250 | 4.080 | 4.230 | 39,814 | +0.10(+2.42%) |
Sep 26, 2018 | 4.110 | 4.170 | 4.100 | 4.130 | 12,967 | +0.05(+1.23%) |
Sep 25, 2018 | 4.070 | 4.135 | 4.070 | 4.080 | 42,362 | +0.00(+0.00%) |
Sep 24, 2018 | 4.240 | 4.240 | 4.040 | 4.080 | 67,720 | -0.08(-1.92%) |
Sep 21, 2018 | 4.330 | 4.420 | 3.980 | 4.160 | 204,000 | -0.19(-4.37%) |
Sep 20, 2018 | 4.300 | 4.450 | 4.270 | 4.350 | 57,608 | +0.12(+2.84%) |
Sep 19, 2018 | 4.280 | 4.300 | 4.180 | 4.230 | 53,238 | -0.05(-1.17%) |
Sep 18, 2018 | 4.487 | 4.487 | 4.280 | 4.280 | 29,371 | -0.09(-2.06%) |
Sep 17, 2018 | 4.480 | 4.550 | 4.310 | 4.370 | 37,755 | -0.20(-4.38%) |
Sep 14, 2018 | 4.600 | 4.630 | 4.570 | 4.570 | 23,300 | -0.06(-1.30%) |
Sep 13, 2018 | 4.650 | 4.650 | 4.570 | 4.630 | 107,193 | -0.02(-0.43%) |
Sep 12, 2018 | 4.680 | 4.700 | 4.590 | 4.650 | 38,384 | -0.01(-0.21%) |
Sep 11, 2018 | 4.620 | 4.740 | 4.560 | 4.660 | 62,884 | +0.06(+1.30%) |
Sep 10, 2018 | 4.480 | 4.600 | 4.405 | 4.600 | 40,930 | +0.18(+4.07%) |
Sep 07, 2018 | 4.260 | 4.520 | 4.260 | 4.420 | 43,200 | +0.12(+2.79%) |
Sep 06, 2018 | 4.370 | 4.560 | 4.300 | 4.300 | 25,795 | -0.09(-2.05%) |
Sep 05, 2018 | 4.380 | 4.421 | 4.300 | 4.390 | 29,573 | -0.02(-0.45%) |
Sep 04, 2018 | 4.530 | 4.550 | 4.349 | 4.410 | 36,193 | -0.16(-3.50%) |
Aug 31, 2018 | 4.570 | 4.570 | 4.570 | 0 | +0.44(+10.65%) | |
Aug 30, 2018 | 4.250 | 4.250 | 4.060 | 4.130 | 44,526 | -0.05(-1.20%) |
Aug 29, 2018 | 4.230 | 4.230 | 4.080 | 4.180 | 56,607 | -0.02(-0.48%) |
Aug 28, 2018 | 4.310 | 4.310 | 4.010 | 4.200 | 82,601 | -0.07(-1.64%) |
Aug 27, 2018 | 4.370 | 4.470 | 4.260 | 4.270 | 35,064 | -0.10(-2.29%) |
Aug 24, 2018 | 4.440 | 4.440 | 4.310 | 4.370 | 18,300 | -0.06(-1.35%) |
Aug 23, 2018 | 4.430 | 4.490 | 4.310 | 4.430 | 28,228 | +0.03(+0.68%) |
Aug 22, 2018 | 4.470 | 4.529 | 4.300 | 4.400 | 37,721 | -0.10(-2.22%) |
Aug 21, 2018 | 4.630 | 4.630 | 4.500 | 4.500 | 28,592 | -0.10(-2.17%) |
Aug 20, 2018 | 4.630 | 4.690 | 4.521 | 4.600 | 77,454 | +0.01(+0.22%) |
Aug 17, 2018 | 4.500 | 4.610 | 4.490 | 4.590 | 35,300 | +0.06(+1.32%) |
Aug 16, 2018 | 4.360 | 4.550 | 4.300 | 4.530 | 65,914 | +0.17(+3.90%) |
Aug 15, 2018 | 4.390 | 4.440 | 4.300 | 4.360 | 49,078 | -0.03(-0.68%) |
Aug 14, 2018 | 4.400 | 4.400 | 4.170 | 4.390 | 43,843 | +0.03(+0.69%) |
Aug 13, 2018 | 4.160 | 4.370 | 4.160 | 4.360 | 53,869 | +0.12(+2.83%) |
Aug 10, 2018 | 3.750 | 4.350 | 3.050 | 4.240 | 462,000 | -0.25(-5.57%) |
Aug 09, 2018 | 4.310 | 4.700 | 4.310 | 4.490 | 306,699 | +0.17(+3.94%) |
Aug 08, 2018 | 4.260 | 4.350 | 4.250 | 4.320 | 18,727 | +0.07(+1.65%) |
Aug 07, 2018 | 4.090 | 4.260 | 4.080 | 4.250 | 73,818 | +0.15(+3.66%) |
Aug 06, 2018 | 4.150 | 4.220 | 4.040 | 4.100 | 25,208 | +0.01(+0.24%) |
Aug 03, 2018 | 4.080 | 4.150 | 4.080 | 4.090 | 21,900 | -0.01(-0.24%) |
Aug 02, 2018 | 4.200 | 4.200 | 4.090 | 4.100 | 34,085 | -0.09(-2.15%) |
Aug 01, 2018 | 4.270 | 4.290 | 4.100 | 4.190 | 72,332 | -0.08(-1.87%) |
Jul 31, 2018 | 4.170 | 4.298 | 4.160 | 4.270 | 32,400 | +0.01(+0.23%) |
Jul 30, 2018 | 4.190 | 4.350 | 4.064 | 4.260 | 57,485 | +0.06(+1.43%) |
Jul 27, 2018 | 4.440 | 4.470 | 4.170 | 4.200 | 142,300 | -0.30(-6.67%) |
Jul 26, 2018 | 4.760 | 4.840 | 4.400 | 4.500 | 158,658 | -0.30(-6.25%) |
Jul 25, 2018 | 4.500 | 4.830 | 4.500 | 4.800 | 100,314 | +0.28(+6.19%) |
Jul 24, 2018 | 4.780 | 4.780 | 4.520 | 4.520 | 70,196 | -0.09(-1.95%) |
Jul 23, 2018 | 4.580 | 4.700 | 4.580 | 4.610 | 53,316 | +0.00(+0.00%) |
Jul 20, 2018 | 4.660 | 4.720 | 4.610 | 4.610 | 19,518 | -0.05(-1.07%) |
Jul 19, 2018 | 4.590 | 4.760 | 4.490 | 4.660 | 59,553 | +0.05(+1.08%) |
Jul 18, 2018 | 4.620 | 4.640 | 4.539 | 4.610 | 29,180 | -0.03(-0.65%) |
Jul 17, 2018 | 4.530 | 4.690 | 4.460 | 4.640 | 73,594 | +0.15(+3.34%) |
Jul 16, 2018 | 4.600 | 4.600 | 4.450 | 4.490 | 40,320 | -0.08(-1.75%) |
Jul 13, 2018 | 4.680 | 4.690 | 4.550 | 4.570 | 29,782 | -0.14(-2.97%) |
Jul 12, 2018 | 4.750 | 4.510 | 4.710 | 89,332 | +0.20(+4.43%) | |
Jul 11, 2018 | 4.680 | 4.680 | 4.390 | 4.510 | 53,414 | -0.18(-3.84%) |
Jul 10, 2018 | 4.750 | 4.780 | 4.680 | 4.690 | 64,733 | -0.07(-1.47%) |
Jul 09, 2018 | 4.790 | 4.790 | 4.730 | 4.760 | 88,532 | +0.01(+0.21%) |
Jul 06, 2018 | 4.760 | 4.851 | 4.670 | 4.750 | 38,580 | -0.04(-0.84%) |
Jul 05, 2018 | 4.850 | 4.660 | 4.790 | 143,531 | +0.05(+1.05%) | |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.11(+2.38%) | |
Jul 02, 2018 | 4.600 | 4.650 | 4.530 | 4.630 | 43,875 | +0.03(+0.65%) |
Jun 29, 2018 | 4.750 | 4.800 | 4.580 | 4.600 | 93,470 | -0.18(-3.77%) |
Jun 28, 2018 | 4.730 | 4.800 | 4.500 | 4.780 | 97,419 | +0.00(+0.00%) |
Jun 27, 2018 | 4.900 | 4.900 | 4.740 | 4.780 | 243,863 | -0.10(-2.05%) |
Jun 26, 2018 | 4.850 | 4.990 | 4.631 | 4.880 | 168,580 | +0.06(+1.24%) |
Jun 25, 2018 | 4.720 | 4.860 | 4.430 | 4.820 | 243,417 | -0.12(-2.43%) |
Jun 22, 2018 | 4.880 | 4.980 | 4.690 | 4.940 | 2,405,535 | +0.09(+1.86%) |
Jun 21, 2018 | 4.590 | 4.990 | 4.590 | 4.850 | 128,622 | +0.11(+2.32%) |
Jun 20, 2018 | 4.710 | 4.830 | 4.670 | 4.740 | 56,537 | +0.00(+0.00%) |
Jun 19, 2018 | 4.760 | 4.910 | 4.720 | 4.740 | 84,309 | -0.05(-1.04%) |
Jun 18, 2018 | 4.920 | 4.990 | 4.790 | 4.790 | 102,054 | -0.10(-2.04%) |
Jun 15, 2018 | 4.860 | 4.800 | 4.890 | 96,404 | +0.03(+0.62%) | |
Jun 14, 2018 | 4.820 | 5.000 | 4.820 | 4.860 | 79,693 | +0.01(+0.21%) |
Jun 13, 2018 | 4.900 | 5.040 | 4.810 | 4.850 | 116,567 | -0.09(-1.82%) |
Jun 12, 2018 | 4.930 | 5.070 | 4.780 | 4.940 | 170,357 | +0.01(+0.20%) |
Jun 11, 2018 | 4.890 | 4.940 | 4.830 | 4.930 | 64,001 | +0.07(+1.44%) |
Jun 08, 2018 | 4.710 | 4.940 | 4.700 | 4.860 | 169,804 | -0.09(-1.82%) |
Jun 07, 2018 | 4.930 | 4.950 | 4.810 | 4.950 | 70,777 | +0.06(+1.23%) |
Jun 06, 2018 | 4.920 | 4.970 | 4.710 | 4.890 | 56,472 | -0.03(-0.61%) |
Jun 05, 2018 | 5.000 | 5.000 | 4.650 | 4.920 | 121,541 | -0.03(-0.61%) |
Jun 04, 2018 | 4.700 | 5.000 | 4.600 | 4.950 | 442,715 | +0.25(+5.32%) |
Jun 01, 2018 | 4.620 | 4.710 | 4.510 | 4.700 | 113,573 | +0.09(+1.95%) |
May 31, 2018 | 4.540 | 4.850 | 4.510 | 4.610 | 93,769 | +0.06(+1.32%) |
May 30, 2018 | 4.160 | 4.779 | 4.160 | 4.550 | 118,968 | +0.41(+9.90%) |
May 29, 2018 | 4.000 | 4.230 | 4.000 | 4.140 | 74,295 | +0.12(+2.99%) |
May 25, 2018 | 4.020 | 4.020 | 4.020 | 0 | -0.07(-1.71%) | |
May 24, 2018 | 4.100 | 4.130 | 4.000 | 4.090 | 44,530 | +0.03(+0.74%) |
May 23, 2018 | 4.110 | 4.150 | 4.060 | 4.060 | 90,490 | +0.00(+0.00%) |
May 22, 2018 | 4.120 | 4.180 | 4.040 | 4.060 | 59,250 | -0.13(-3.10%) |
May 21, 2018 | 4.390 | 4.390 | 3.930 | 4.190 | 140,449 | -0.17(-3.90%) |
May 18, 2018 | 4.470 | 4.540 | 4.310 | 4.360 | 40,854 | -0.10(-2.24%) |
May 17, 2018 | 4.540 | 4.600 | 4.270 | 4.460 | 89,646 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.700 | 4.390 | 4.460 | 76,846 | -0.24(-5.11%) |
May 15, 2018 | 4.850 | 4.850 | 4.670 | 4.700 | 45,462 | -0.10(-2.08%) |
May 14, 2018 | 4.970 | 4.980 | 4.640 | 4.800 | 115,203 | -0.19(-3.81%) |
May 11, 2018 | 5.500 | 5.500 | 4.820 | 4.990 | 59,782 | -0.13(-2.54%) |
May 10, 2018 | 4.880 | 5.120 | 4.840 | 5.120 | 67,760 | +0.15(+3.02%) |
May 09, 2018 | 5.030 | 5.052 | 4.850 | 4.970 | 71,377 | -0.03(-0.60%) |
May 08, 2018 | 5.040 | 5.040 | 4.970 | 5.000 | 69,787 | -0.07(-1.38%) |
May 07, 2018 | 5.260 | 5.260 | 5.020 | 5.070 | 39,747 | -0.20(-3.80%) |
May 04, 2018 | 5.290 | 5.310 | 5.250 | 5.270 | 52,938 | +0.02(+0.38%) |
May 03, 2018 | 5.350 | 5.390 | 5.250 | 5.250 | 82,883 | -0.13(-2.42%) |
May 02, 2018 | 5.280 | 5.419 | 5.270 | 5.380 | 27,118 | +0.08(+1.51%) |