Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.770 | 1.770 | 1.660 | 1.710 | 703,795 | -0.05(-2.84%) |
Apr 29, 2019 | 1.730 | 1.800 | 1.700 | 1.760 | 289,936 | +0.05(+2.92%) |
Apr 26, 2019 | 1.630 | 1.740 | 1.620 | 1.710 | 247,600 | +0.06(+3.64%) |
Apr 25, 2019 | 1.640 | 1.680 | 1.580 | 1.650 | 196,536 | +0.00(+0.00%) |
Apr 24, 2019 | 1.670 | 1.690 | 1.620 | 1.650 | 262,370 | -0.02(-1.20%) |
Apr 23, 2019 | 1.600 | 1.670 | 1.580 | 1.670 | 137,884 | +0.07(+4.37%) |
Apr 22, 2019 | 1.600 | 1.630 | 1.550 | 1.600 | 276,054 | +0.01(+0.63%) |
Apr 18, 2019 | 1.570 | 1.629 | 1.540 | 1.590 | 265,200 | +0.02(+1.27%) |
Apr 17, 2019 | 1.690 | 1.700 | 1.570 | 1.570 | 378,171 | -0.12(-7.10%) |
Apr 16, 2019 | 1.670 | 1.720 | 1.630 | 1.690 | 342,968 | +0.03(+1.81%) |
Apr 15, 2019 | 1.710 | 1.740 | 1.650 | 1.660 | 322,644 | -0.03(-1.78%) |
Apr 12, 2019 | 1.720 | 1.750 | 1.670 | 1.690 | 372,400 | -0.03(-1.74%) |
Apr 11, 2019 | 1.730 | 1.740 | 1.700 | 1.720 | 253,004 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.770 | 1.730 | 1.720 | 244,534 | -0.02(-1.15%) |
Apr 09, 2019 | 1.800 | 1.810 | 1.720 | 1.740 | 351,982 | -0.05(-2.79%) |
Apr 08, 2019 | 1.770 | 1.840 | 1.720 | 1.790 | 507,201 | +0.04(+2.29%) |
Apr 05, 2019 | 1.780 | 1.789 | 1.730 | 1.750 | 426,500 | -0.01(-0.57%) |
Apr 04, 2019 | 1.820 | 1.830 | 1.720 | 1.760 | 929,377 | -0.08(-4.35%) |
Apr 03, 2019 | 1.780 | 1.870 | 1.750 | 1.840 | 765,292 | +0.08(+4.55%) |
Apr 02, 2019 | 1.960 | 1.960 | 1.720 | 1.760 | 1,547,894 | -0.29(-14.15%) |
Apr 01, 2019 | 1.960 | 2.180 | 1.920 | 2.050 | 2,236,236 | +0.12(+6.22%) |
Mar 29, 2019 | 1.910 | 1.990 | 1.830 | 1.930 | 700,300 | +0.02(+1.05%) |
Mar 28, 2019 | 1.930 | 1.960 | 1.900 | 1.910 | 254,734 | -0.05(-2.55%) |
Mar 27, 2019 | 1.940 | 2.000 | 1.900 | 1.960 | 358,750 | +0.02(+1.03%) |
Mar 26, 2019 | 1.860 | 1.960 | 1.860 | 1.940 | 313,953 | +0.09(+4.86%) |
Mar 25, 2019 | 1.920 | 1.930 | 1.820 | 1.850 | 445,925 | -0.06(-3.14%) |
Mar 22, 2019 | 2.070 | 2.090 | 1.900 | 1.910 | 571,400 | -0.16(-7.73%) |
Mar 21, 2019 | 2.130 | 2.180 | 1.990 | 2.070 | 616,195 | -0.06(-2.82%) |
Mar 20, 2019 | 2.140 | 2.200 | 2.080 | 2.130 | 569,818 | -0.01(-0.47%) |
Mar 19, 2019 | 1.940 | 2.270 | 1.880 | 2.140 | 3,245,251 | +0.25(+13.23%) |
Mar 18, 2019 | 1.910 | 1.990 | 1.870 | 1.890 | 410,733 | -0.02(-1.05%) |
Mar 15, 2019 | 1.780 | 1.960 | 1.779 | 1.910 | 1,025,300 | +0.13(+7.30%) |
Mar 14, 2019 | 1.820 | 1.850 | 1.770 | 1.780 | 269,486 | -0.04(-2.20%) |
Mar 13, 2019 | 1.780 | 1.840 | 1.760 | 1.820 | 306,919 | +0.04(+2.25%) |
Mar 12, 2019 | 1.710 | 1.830 | 1.660 | 1.780 | 381,083 | +0.07(+4.09%) |
Mar 11, 2019 | 1.760 | 1.760 | 1.640 | 1.710 | 376,025 | +0.00(+0.00%) |
Mar 08, 2019 | 1.730 | 1.770 | 1.700 | 1.710 | 215,900 | -0.04(-2.29%) |
Mar 07, 2019 | 1.750 | 1.760 | 1.680 | 1.750 | 279,445 | +0.00(+0.00%) |
Mar 06, 2019 | 1.890 | 1.890 | 1.720 | 1.750 | 363,539 | -0.09(-4.89%) |
Mar 05, 2019 | 1.840 | 1.910 | 1.764 | 1.840 | 553,979 | +0.03(+1.66%) |
Mar 04, 2019 | 1.810 | 1.850 | 1.750 | 1.810 | 233,288 | +0.01(+0.56%) |
Mar 01, 2019 | 1.710 | 1.850 | 1.690 | 1.800 | 460,700 | +0.11(+6.51%) |
Feb 28, 2019 | 1.730 | 1.760 | 1.580 | 1.690 | 741,144 | +0.02(+1.20%) |
Feb 27, 2019 | 1.640 | 1.700 | 1.630 | 1.670 | 223,415 | +0.02(+1.21%) |
Feb 26, 2019 | 1.630 | 1.700 | 1.620 | 1.650 | 270,800 | +0.02(+1.23%) |
Feb 25, 2019 | 1.660 | 1.720 | 1.620 | 1.630 | 358,633 | -0.02(-0.91%) |
Feb 22, 2019 | 1.900 | 1.900 | 1.600 | 1.645 | 829,300 | -0.21(-11.08%) |
Feb 21, 2019 | 1.840 | 1.970 | 1.780 | 1.850 | 1,730,856 | +0.04(+2.21%) |
Feb 20, 2019 | 1.600 | 1.860 | 1.570 | 1.810 | 2,267,520 | +0.21(+13.12%) |
Feb 19, 2019 | 1.520 | 1.610 | 1.510 | 1.600 | 400,593 | +0.07(+4.58%) |
Feb 15, 2019 | 1.490 | 1.570 | 1.470 | 1.530 | 290,700 | +0.05(+3.38%) |
Feb 14, 2019 | 1.450 | 1.510 | 1.450 | 1.480 | 215,280 | +0.01(+0.68%) |
Feb 13, 2019 | 1.480 | 1.520 | 1.450 | 1.470 | 168,554 | -0.01(-0.68%) |
Feb 12, 2019 | 1.490 | 1.510 | 1.450 | 1.480 | 170,552 | +0.00(+0.00%) |
Feb 11, 2019 | 1.520 | 1.520 | 1.450 | 1.480 | 101,280 | -0.01(-0.67%) |
Feb 08, 2019 | 1.610 | 1.610 | 1.450 | 1.490 | 329,400 | -0.10(-6.29%) |
Feb 07, 2019 | 1.570 | 1.610 | 1.530 | 1.590 | 369,417 | +0.02(+1.27%) |
Feb 06, 2019 | 1.560 | 1.610 | 1.540 | 1.570 | 231,383 | +0.02(+1.29%) |
Feb 05, 2019 | 1.600 | 1.670 | 1.510 | 1.550 | 489,476 | -0.03(-1.90%) |
Feb 04, 2019 | 1.500 | 1.630 | 1.500 | 1.580 | 343,767 | +0.07(+4.64%) |
Feb 01, 2019 | 1.500 | 1.570 | 1.480 | 1.510 | 356,300 | +0.02(+1.34%) |
Jan 31, 2019 | 1.450 | 1.500 | 1.400 | 1.490 | 182,435 | +0.04(+2.76%) |
Jan 30, 2019 | 1.370 | 1.460 | 1.360 | 1.450 | 254,293 | +0.09(+6.62%) |
Jan 29, 2019 | 1.330 | 1.400 | 1.330 | 1.360 | 169,146 | +0.03(+2.26%) |
Jan 28, 2019 | 1.400 | 1.450 | 1.310 | 1.330 | 689,398 | -0.08(-5.67%) |
Jan 25, 2019 | 1.350 | 1.440 | 1.330 | 1.410 | 524,200 | +0.06(+4.44%) |
Jan 24, 2019 | 1.360 | 1.360 | 1.280 | 1.350 | 470,306 | +0.01(+0.75%) |
Jan 23, 2019 | 1.390 | 1.430 | 1.340 | 1.340 | 264,509 | -0.04(-2.90%) |
Jan 22, 2019 | 1.510 | 1.550 | 1.360 | 1.380 | 604,926 | -0.14(-9.21%) |
Jan 18, 2019 | 1.510 | 1.540 | 1.500 | 1.520 | 233,100 | +0.01(+0.66%) |
Jan 17, 2019 | 1.520 | 1.560 | 1.480 | 1.510 | 240,541 | -0.01(-0.66%) |
Jan 16, 2019 | 1.520 | 1.580 | 1.502 | 1.520 | 184,985 | -0.02(-1.30%) |
Jan 15, 2019 | 1.550 | 1.560 | 1.480 | 1.540 | 232,240 | +0.01(+0.65%) |
Jan 14, 2019 | 1.540 | 1.560 | 1.480 | 1.530 | 204,572 | -0.02(-1.29%) |
Jan 11, 2019 | 1.560 | 1.570 | 1.510 | 1.550 | 192,900 | -0.01(-0.64%) |
Jan 10, 2019 | 1.570 | 1.620 | 1.550 | 1.560 | 125,695 | -0.03(-1.89%) |
Jan 09, 2019 | 1.650 | 1.650 | 1.580 | 1.590 | 165,344 | -0.06(-3.64%) |
Jan 08, 2019 | 1.590 | 1.660 | 1.570 | 1.650 | 210,995 | +0.08(+5.10%) |
Jan 07, 2019 | 1.570 | 1.650 | 1.540 | 1.570 | 257,147 | +0.02(+1.29%) |
Jan 04, 2019 | 1.520 | 1.590 | 1.480 | 1.550 | 195,300 | +0.03(+1.97%) |
Jan 03, 2019 | 1.590 | 1.590 | 1.450 | 1.520 | 366,165 | -0.14(-8.43%) |
Jan 02, 2019 | 1.500 | 1.720 | 1.500 | 1.660 | 298,100 | +0.14(+9.21%) |
Dec 31, 2018 | 1.450 | 1.540 | 1.440 | 1.520 | 626,000 | +0.06(+4.11%) |
Dec 28, 2018 | 1.370 | 1.490 | 1.350 | 1.460 | 706,500 | +0.10(+7.35%) |
Dec 27, 2018 | 1.400 | 1.410 | 1.278 | 1.360 | 1,261,013 | -0.04(-2.86%) |
Dec 26, 2018 | 1.420 | 1.490 | 1.390 | 1.400 | 515,275 | -0.02(-1.41%) |
Dec 24, 2018 | 1.540 | 1.540 | 1.410 | 1.420 | 285,500 | -0.09(-5.96%) |
Dec 21, 2018 | 1.660 | 1.680 | 1.510 | 1.510 | 880,400 | -0.13(-7.93%) |
Dec 20, 2018 | 1.670 | 1.730 | 1.600 | 1.640 | 315,408 | -0.03(-1.80%) |
Dec 19, 2018 | 1.700 | 1.770 | 1.650 | 1.670 | 283,180 | -0.04(-2.34%) |
Dec 18, 2018 | 1.760 | 1.780 | 1.660 | 1.710 | 448,700 | -0.02(-1.16%) |
Dec 17, 2018 | 1.750 | 1.830 | 1.720 | 1.730 | 303,613 | -0.02(-1.14%) |
Dec 14, 2018 | 1.720 | 1.790 | 1.710 | 1.750 | 240,800 | +0.03(+1.74%) |
Dec 13, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 437,475 | -0.08(-4.44%) |
Dec 12, 2018 | 1.740 | 1.840 | 1.730 | 1.800 | 290,276 | +0.07(+4.05%) |
Dec 11, 2018 | 1.810 | 1.840 | 1.720 | 1.730 | 193,435 | -0.06(-3.35%) |
Dec 10, 2018 | 1.820 | 1.840 | 1.735 | 1.790 | 449,933 | -0.04(-2.19%) |
Dec 07, 2018 | 1.850 | 1.870 | 1.760 | 1.830 | 293,100 | -0.01(-0.54%) |
Dec 06, 2018 | 1.870 | 1.900 | 1.800 | 1.840 | 378,579 | -0.02(-1.08%) |
Dec 04, 2018 | 1.890 | 2.000 | 1.860 | 1.860 | 341,800 | -0.04(-2.11%) |
Dec 03, 2018 | 1.910 | 1.960 | 1.850 | 1.900 | 254,911 | +0.01(+0.53%) |
Nov 30, 2018 | 1.970 | 2.000 | 1.860 | 1.890 | 361,100 | -0.08(-4.06%) |
Nov 29, 2018 | 1.890 | 2.000 | 1.860 | 1.970 | 289,160 | +0.07(+3.68%) |
Nov 28, 2018 | 1.870 | 1.950 | 1.820 | 1.900 | 316,844 | +0.05(+2.70%) |
Nov 27, 2018 | 1.930 | 1.930 | 1.830 | 1.850 | 266,797 | -0.08(-4.15%) |
Nov 26, 2018 | 1.960 | 1.970 | 1.900 | 1.930 | 240,346 | -0.01(-0.52%) |
Nov 23, 2018 | 1.960 | 2.050 | 1.930 | 1.940 | 193,400 | -0.01(-0.51%) |
Nov 21, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.09(+4.84%) | |
Nov 20, 2018 | 1.850 | 1.880 | 1.800 | 1.860 | 266,972 | -0.02(-1.06%) |
Nov 19, 2018 | 1.890 | 1.930 | 1.850 | 1.880 | 281,056 | +0.00(+0.00%) |
Nov 16, 2018 | 2.050 | 2.120 | 1.830 | 1.880 | 825,100 | -0.21(-10.05%) |
Nov 15, 2018 | 1.940 | 2.200 | 1.900 | 2.090 | 1,328,368 | +0.23(+12.37%) |
Nov 14, 2018 | 1.990 | 2.050 | 1.840 | 1.860 | 556,835 | -0.06(-3.12%) |
Nov 13, 2018 | 2.010 | 2.090 | 1.900 | 1.920 | 426,248 | -0.06(-3.03%) |
Nov 12, 2018 | 2.080 | 2.080 | 1.920 | 1.980 | 329,415 | -0.10(-4.81%) |
Nov 09, 2018 | 2.120 | 2.160 | 2.010 | 2.080 | 279,200 | -0.07(-3.26%) |
Nov 08, 2018 | 2.130 | 2.200 | 2.100 | 2.150 | 379,116 | -0.01(-0.46%) |
Nov 07, 2018 | 2.160 | 2.190 | 2.110 | 2.160 | 366,300 | +0.02(+0.93%) |
Nov 06, 2018 | 2.170 | 2.210 | 2.110 | 2.140 | 377,572 | +0.00(+0.00%) |
Nov 05, 2018 | 2.160 | 2.220 | 2.101 | 2.140 | 524,559 | +0.02(+0.94%) |
Nov 02, 2018 | 2.330 | 2.480 | 2.090 | 2.120 | 1,707,500 | -0.15(-6.61%) |
Nov 01, 2018 | 1.890 | 2.310 | 1.890 | 2.270 | 2,134,695 | +0.38(+20.11%) |
Oct 31, 2018 | 1.960 | 1.980 | 1.855 | 1.890 | 530,628 | -0.05(-2.58%) |
Oct 30, 2018 | 1.910 | 1.980 | 1.880 | 1.940 | 348,576 | +0.01(+0.52%) |
Oct 29, 2018 | 1.950 | 2.040 | 1.880 | 1.930 | 353,259 | +0.00(+0.00%) |
Oct 26, 2018 | 2.000 | 2.010 | 1.890 | 1.930 | 435,200 | -0.09(-4.46%) |
Oct 25, 2018 | 1.990 | 2.110 | 1.980 | 2.020 | 250,075 | +0.04(+2.02%) |
Oct 24, 2018 | 2.060 | 2.120 | 1.940 | 1.980 | 424,530 | -0.07(-3.41%) |
Oct 23, 2018 | 2.070 | 2.138 | 2.010 | 2.050 | 302,631 | -0.06(-2.84%) |
Oct 22, 2018 | 2.160 | 2.160 | 2.060 | 2.110 | 171,492 | -0.05(-2.31%) |
Oct 19, 2018 | 2.150 | 2.250 | 2.100 | 2.160 | 233,200 | +0.01(+0.47%) |
Oct 18, 2018 | 2.200 | 2.230 | 2.120 | 2.150 | 337,096 | -0.07(-3.15%) |
Oct 17, 2018 | 2.260 | 2.330 | 2.220 | 2.220 | 207,792 | -0.03(-1.33%) |
Oct 16, 2018 | 2.190 | 2.364 | 2.164 | 2.250 | 536,254 | +0.08(+3.69%) |
Oct 15, 2018 | 2.150 | 2.180 | 2.060 | 2.170 | 210,278 | +0.02(+0.93%) |
Oct 12, 2018 | 2.210 | 2.250 | 2.100 | 2.150 | 278,100 | -0.05(-2.27%) |
Oct 11, 2018 | 2.240 | 2.300 | 2.140 | 2.200 | 317,154 | -0.04(-1.79%) |
Oct 10, 2018 | 2.330 | 2.370 | 2.180 | 2.240 | 386,676 | -0.10(-4.27%) |
Oct 09, 2018 | 2.300 | 2.390 | 2.270 | 2.340 | 264,244 | +0.03(+1.30%) |
Oct 08, 2018 | 2.340 | 2.360 | 2.280 | 2.310 | 225,247 | -0.05(-2.12%) |
Oct 05, 2018 | 2.310 | 2.390 | 2.240 | 2.360 | 372,600 | +0.06(+2.61%) |
Oct 04, 2018 | 2.380 | 2.460 | 2.290 | 2.300 | 262,442 | -0.11(-4.56%) |
Oct 03, 2018 | 2.300 | 2.600 | 2.260 | 2.410 | 736,230 | +0.13(+5.70%) |
Oct 02, 2018 | 2.270 | 2.290 | 2.160 | 2.280 | 436,426 | +0.00(+0.00%) |
Oct 01, 2018 | 2.430 | 2.440 | 2.270 | 2.280 | 454,961 | -0.11(-4.60%) |
Sep 28, 2018 | 2.500 | 2.530 | 2.380 | 2.390 | 384,500 | -0.12(-4.78%) |
Sep 27, 2018 | 2.490 | 2.555 | 2.470 | 2.510 | 326,783 | +0.01(+0.40%) |
Sep 26, 2018 | 2.430 | 2.550 | 2.430 | 2.500 | 599,869 | +0.07(+2.88%) |
Sep 25, 2018 | 2.390 | 2.550 | 2.390 | 2.430 | 363,028 | +0.05(+2.10%) |
Sep 24, 2018 | 2.370 | 2.460 | 2.350 | 2.380 | 513,940 | +0.01(+0.42%) |
Sep 21, 2018 | 2.360 | 2.380 | 2.310 | 2.370 | 463,300 | +0.00(+0.00%) |
Sep 20, 2018 | 2.360 | 2.430 | 2.330 | 2.370 | 385,563 | +0.03(+1.28%) |
Sep 19, 2018 | 2.340 | 2.390 | 2.320 | 2.340 | 763,015 | +0.01(+0.43%) |
Sep 18, 2018 | 2.370 | 2.390 | 2.325 | 2.330 | 400,603 | -0.03(-1.27%) |
Sep 17, 2018 | 2.360 | 2.410 | 2.342 | 2.360 | 678,707 | +0.00(+0.00%) |
Sep 14, 2018 | 2.500 | 2.500 | 2.310 | 2.360 | 731,600 | -0.14(-5.60%) |
Sep 13, 2018 | 2.680 | 2.680 | 2.460 | 2.500 | 832,447 | -0.20(-7.41%) |
Sep 12, 2018 | 2.790 | 2.790 | 2.630 | 2.700 | 598,391 | -0.10(-3.57%) |
Sep 11, 2018 | 2.820 | 2.850 | 2.720 | 2.800 | 270,444 | -0.02(-0.71%) |
Sep 10, 2018 | 3.020 | 3.020 | 2.780 | 2.820 | 461,054 | -0.19(-6.31%) |
Sep 07, 2018 | 2.870 | 3.030 | 2.860 | 3.010 | 773,000 | +0.13(+4.51%) |
Sep 06, 2018 | 3.000 | 3.120 | 2.830 | 2.880 | 567,801 | -0.11(-3.68%) |
Sep 05, 2018 | 3.070 | 3.090 | 2.960 | 2.990 | 339,185 | -0.08(-2.61%) |
Sep 04, 2018 | 3.110 | 3.120 | 2.990 | 3.070 | 350,920 | -0.03(-0.97%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.02(-0.64%) | |
Aug 30, 2018 | 3.100 | 3.210 | 3.080 | 3.120 | 434,244 | +0.03(+0.97%) |
Aug 29, 2018 | 3.020 | 3.180 | 3.020 | 3.090 | 554,718 | +0.07(+2.32%) |
Aug 28, 2018 | 2.950 | 3.100 | 2.930 | 3.020 | 737,766 | +0.07(+2.37%) |
Aug 27, 2018 | 2.880 | 3.110 | 2.826 | 2.950 | 689,122 | +0.06(+2.08%) |
Aug 24, 2018 | 2.860 | 2.920 | 2.840 | 2.890 | 397,400 | +0.02(+0.70%) |
Aug 23, 2018 | 2.870 | 2.910 | 2.810 | 2.870 | 338,631 | -0.02(-0.69%) |
Aug 22, 2018 | 2.800 | 2.910 | 2.750 | 2.890 | 676,448 | +0.09(+3.21%) |
Aug 21, 2018 | 2.730 | 2.850 | 2.730 | 2.800 | 618,164 | +0.06(+2.19%) |
Aug 20, 2018 | 2.730 | 2.790 | 2.650 | 2.740 | 461,235 | +0.02(+0.74%) |
Aug 17, 2018 | 2.750 | 2.790 | 2.650 | 2.720 | 695,700 | -0.03(-1.09%) |
Aug 16, 2018 | 2.770 | 2.819 | 2.650 | 2.750 | 455,410 | -0.01(-0.36%) |
Aug 15, 2018 | 2.820 | 2.820 | 2.660 | 2.760 | 684,850 | -0.05(-1.78%) |
Aug 14, 2018 | 3.010 | 3.030 | 2.780 | 2.810 | 785,119 | -0.20(-6.64%) |
Aug 13, 2018 | 3.010 | 3.110 | 2.940 | 3.010 | 520,493 | +0.00(+0.00%) |
Aug 10, 2018 | 3.090 | 3.120 | 2.970 | 3.010 | 408,800 | -0.08(-2.59%) |
Aug 09, 2018 | 3.070 | 3.190 | 3.046 | 3.090 | 519,729 | +0.01(+0.32%) |
Aug 08, 2018 | 3.000 | 3.120 | 2.930 | 3.080 | 648,850 | +0.08(+2.67%) |
Aug 07, 2018 | 3.080 | 3.130 | 2.970 | 3.000 | 583,953 | -0.08(-2.60%) |
Aug 06, 2018 | 2.980 | 3.175 | 2.980 | 3.080 | 686,068 | +0.05(+1.65%) |
Aug 03, 2018 | 3.200 | 3.200 | 2.960 | 3.030 | 831,800 | -0.14(-4.42%) |
Aug 02, 2018 | 3.170 | 3.250 | 3.120 | 3.170 | 452,625 | +0.00(+0.00%) |
Aug 01, 2018 | 3.300 | 3.600 | 2.900 | 3.170 | 1,612,662 | -0.61(-16.14%) |
Jul 31, 2018 | 3.730 | 3.920 | 3.670 | 3.780 | 543,299 | +0.03(+0.80%) |
Jul 30, 2018 | 3.920 | 3.935 | 3.650 | 3.750 | 562,439 | -0.15(-3.85%) |
Jul 27, 2018 | 4.260 | 4.280 | 3.880 | 3.900 | 567,800 | -0.38(-8.88%) |
Jul 26, 2018 | 4.400 | 4.490 | 4.250 | 4.280 | 326,317 | -0.13(-2.95%) |
Jul 25, 2018 | 4.260 | 4.440 | 4.220 | 4.410 | 358,224 | +0.14(+3.28%) |
Jul 24, 2018 | 4.360 | 4.430 | 4.190 | 4.270 | 418,447 | -0.10(-2.29%) |
Jul 23, 2018 | 4.760 | 4.340 | 4.370 | 373,144 | -0.30(-6.42%) | |
Jul 20, 2018 | 4.560 | 4.800 | 4.460 | 4.670 | 499,510 | +0.11(+2.41%) |
Jul 19, 2018 | 4.530 | 4.660 | 4.490 | 4.560 | 272,005 | +0.01(+0.22%) |
Jul 18, 2018 | 4.690 | 4.740 | 4.520 | 4.550 | 268,778 | -0.16(-3.40%) |
Jul 17, 2018 | 4.650 | 4.860 | 4.590 | 4.710 | 624,961 | +0.03(+0.64%) |
Jul 16, 2018 | 4.840 | 4.850 | 4.660 | 4.680 | 248,835 | -0.17(-3.51%) |
Jul 13, 2018 | 4.850 | 4.950 | 4.833 | 4.850 | 165,028 | -0.02(-0.41%) |
Jul 12, 2018 | 4.870 | 4.970 | 4.810 | 4.870 | 228,347 | +0.02(+0.41%) |
Jul 11, 2018 | 4.750 | 4.930 | 4.750 | 4.850 | 275,457 | +0.04(+0.83%) |
Jul 10, 2018 | 4.930 | 4.955 | 4.775 | 4.810 | 325,852 | -0.10(-2.04%) |
Jul 09, 2018 | 4.880 | 4.990 | 4.880 | 4.910 | 362,789 | +0.03(+0.61%) |
Jul 06, 2018 | 4.830 | 4.923 | 4.760 | 4.880 | 235,877 | +0.06(+1.24%) |
Jul 05, 2018 | 4.790 | 4.930 | 4.690 | 4.820 | 278,630 | +0.07(+1.47%) |
Jul 03, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.19(-3.85%) | |
Jul 02, 2018 | 4.850 | 5.010 | 4.808 | 4.940 | 506,920 | +0.18(+3.78%) |
Jun 29, 2018 | 4.800 | 4.840 | 4.720 | 4.760 | 447,639 | -0.06(-1.24%) |
Jun 28, 2018 | 4.790 | 4.950 | 4.630 | 4.820 | 366,344 | +0.04(+0.84%) |
Jun 27, 2018 | 4.900 | 5.000 | 4.760 | 4.780 | 574,281 | -0.13(-2.65%) |
Jun 26, 2018 | 5.130 | 5.130 | 4.910 | 4.910 | 504,624 | -0.17(-3.35%) |
Jun 25, 2018 | 5.060 | 5.120 | 4.880 | 5.080 | 652,579 | -0.02(-0.39%) |
Jun 22, 2018 | 5.180 | 5.240 | 4.875 | 5.100 | 1,768,384 | -0.06(-1.16%) |
Jun 21, 2018 | 5.270 | 5.320 | 5.140 | 5.160 | 432,961 | -0.12(-2.27%) |
Jun 20, 2018 | 5.090 | 5.360 | 5.070 | 5.280 | 561,380 | +0.23(+4.55%) |
Jun 19, 2018 | 5.200 | 5.280 | 5.040 | 5.050 | 687,858 | -0.14(-2.70%) |
Jun 18, 2018 | 5.340 | 5.420 | 5.140 | 5.190 | 467,197 | -0.16(-2.99%) |
Jun 15, 2018 | 5.490 | 5.200 | 5.350 | 878,281 | +0.12(+2.29%) | |
Jun 14, 2018 | 5.300 | 5.370 | 5.180 | 5.230 | 453,095 | -0.04(-0.76%) |
Jun 13, 2018 | 5.200 | 5.390 | 5.150 | 5.270 | 545,509 | +0.07(+1.35%) |
Jun 12, 2018 | 5.180 | 5.330 | 5.140 | 5.200 | 536,824 | +0.04(+0.78%) |
Jun 11, 2018 | 5.200 | 5.227 | 5.040 | 5.160 | 381,923 | -0.03(-0.58%) |
Jun 08, 2018 | 5.180 | 5.270 | 5.080 | 5.190 | 272,477 | -0.01(-0.19%) |
Jun 07, 2018 | 5.300 | 5.380 | 5.110 | 5.200 | 313,490 | -0.10(-1.89%) |
Jun 06, 2018 | 5.180 | 5.315 | 5.170 | 5.300 | 382,902 | +0.10(+1.92%) |
Jun 05, 2018 | 5.150 | 5.400 | 5.130 | 5.200 | 630,156 | +0.04(+0.78%) |
Jun 04, 2018 | 5.250 | 5.292 | 5.000 | 5.160 | 783,595 | -0.10(-1.90%) |
Jun 01, 2018 | 5.300 | 5.380 | 5.190 | 5.260 | 523,688 | +0.00(+0.00%) |
May 31, 2018 | 5.240 | 5.330 | 5.170 | 5.260 | 732,051 | +0.09(+1.74%) |
May 30, 2018 | 5.490 | 5.610 | 5.130 | 5.170 | 591,075 | -0.30(-5.48%) |
May 29, 2018 | 5.380 | 5.590 | 5.310 | 5.470 | 421,324 | +0.07(+1.30%) |
May 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.350 | 5.480 | 5.290 | 5.400 | 376,299 | +0.07(+1.31%) |
May 23, 2018 | 5.220 | 5.520 | 5.210 | 5.330 | 594,899 | +0.13(+2.50%) |
May 22, 2018 | 5.150 | 5.400 | 5.090 | 5.200 | 601,911 | +0.08(+1.56%) |
May 21, 2018 | 5.090 | 5.220 | 5.041 | 5.120 | 388,543 | +0.05(+0.99%) |
May 18, 2018 | 5.120 | 5.210 | 5.010 | 5.070 | 775,213 | -0.02(-0.39%) |
May 17, 2018 | 5.290 | 5.290 | 5.070 | 5.090 | 686,957 | -0.19(-3.60%) |
May 16, 2018 | 5.170 | 5.310 | 5.060 | 5.280 | 596,246 | +0.10(+1.93%) |
May 15, 2018 | 5.320 | 5.320 | 5.110 | 5.180 | 625,413 | -0.19(-3.54%) |
May 14, 2018 | 5.350 | 5.440 | 5.040 | 5.370 | 582,203 | +0.04(+0.75%) |
May 11, 2018 | 5.260 | 5.440 | 5.190 | 5.330 | 448,910 | +0.12(+2.30%) |
May 10, 2018 | 5.210 | 5.430 | 5.080 | 5.210 | 456,203 | +0.05(+0.97%) |
May 09, 2018 | 5.100 | 5.280 | 5.030 | 5.160 | 460,564 | +0.04(+0.78%) |
May 08, 2018 | 5.170 | 5.270 | 4.961 | 5.120 | 675,454 | -0.08(-1.54%) |
May 07, 2018 | 4.950 | 5.280 | 4.917 | 5.200 | 867,657 | +0.30(+6.12%) |
May 04, 2018 | 4.870 | 4.970 | 4.600 | 4.900 | 1,671,076 | +0.03(+0.62%) |
May 03, 2018 | 5.090 | 5.190 | 4.781 | 4.870 | 826,701 | -0.24(-4.70%) |
May 02, 2018 | 4.800 | 5.380 | 4.750 | 5.110 | 1,326,669 | +0.29(+6.02%) |