Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.720 | 3.750 | 3.600 | 3.670 | 16,950 | -0.05(-1.34%) |
Apr 29, 2019 | 3.800 | 4.000 | 3.700 | 3.720 | 34,696 | -0.04(-1.06%) |
Apr 26, 2019 | 3.800 | 3.901 | 3.745 | 3.760 | 9,300 | -0.04(-1.05%) |
Apr 25, 2019 | 3.780 | 3.840 | 3.715 | 3.800 | 28,885 | -0.02(-0.52%) |
Apr 24, 2019 | 3.950 | 3.951 | 3.790 | 3.820 | 62,919 | -0.17(-4.26%) |
Apr 23, 2019 | 4.000 | 4.060 | 3.970 | 3.990 | 23,023 | +0.03(+0.76%) |
Apr 22, 2019 | 4.000 | 4.020 | 3.920 | 3.960 | 16,217 | -0.07(-1.74%) |
Apr 18, 2019 | 4.050 | 4.100 | 3.920 | 4.030 | 49,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.980 | 4.070 | 3.850 | 4.030 | 75,404 | +0.06(+1.51%) |
Apr 16, 2019 | 4.130 | 4.160 | 3.910 | 3.970 | 59,066 | -0.16(-3.87%) |
Apr 15, 2019 | 4.150 | 4.259 | 4.070 | 4.130 | 60,303 | -0.02(-0.48%) |
Apr 12, 2019 | 4.210 | 4.250 | 4.125 | 4.150 | 36,300 | -0.02(-0.48%) |
Apr 11, 2019 | 4.210 | 4.320 | 4.150 | 4.170 | 53,053 | +0.00(+0.00%) |
Apr 10, 2019 | 4.160 | 4.390 | 4.150 | 4.170 | 86,690 | +0.05(+1.21%) |
Apr 09, 2019 | 4.230 | 4.440 | 4.050 | 4.120 | 95,478 | -0.24(-5.50%) |
Apr 08, 2019 | 4.430 | 4.430 | 4.200 | 4.360 | 333,840 | +0.18(+4.31%) |
Apr 05, 2019 | 3.580 | 4.200 | 3.580 | 4.180 | 459,900 | +0.57(+15.79%) |
Apr 04, 2019 | 3.520 | 3.647 | 3.500 | 3.610 | 44,444 | +0.13(+3.74%) |
Apr 03, 2019 | 3.610 | 3.658 | 3.377 | 3.480 | 61,807 | -0.04(-1.14%) |
Apr 02, 2019 | 3.700 | 3.760 | 3.457 | 3.520 | 67,136 | -0.13(-3.57%) |
Apr 01, 2019 | 3.660 | 3.750 | 3.650 | 3.651 | 64,338 | +0.01(+0.29%) |
Mar 29, 2019 | 3.590 | 3.730 | 3.560 | 3.640 | 78,000 | +0.09(+2.54%) |
Mar 28, 2019 | 3.440 | 3.590 | 3.370 | 3.550 | 78,852 | +0.18(+5.34%) |
Mar 27, 2019 | 3.380 | 3.480 | 3.290 | 3.370 | 117,335 | -0.02(-0.59%) |
Mar 26, 2019 | 3.370 | 3.760 | 3.260 | 3.390 | 1,026,807 | +0.15(+4.63%) |
Mar 25, 2019 | 3.240 | 3.260 | 3.240 | 3.240 | 9,391 | +0.02(+0.62%) |
Mar 22, 2019 | 3.250 | 3.250 | 3.190 | 3.220 | 6,300 | -0.02(-0.62%) |
Mar 21, 2019 | 3.300 | 3.330 | 3.210 | 3.240 | 21,953 | -0.05(-1.52%) |
Mar 20, 2019 | 3.320 | 3.350 | 3.290 | 3.290 | 7,607 | -0.03(-0.90%) |
Mar 19, 2019 | 3.304 | 3.320 | 3.251 | 3.320 | 41,504 | +0.04(+1.22%) |
Mar 18, 2019 | 3.240 | 3.365 | 3.226 | 3.280 | 131,954 | +0.05(+1.55%) |
Mar 15, 2019 | 3.190 | 3.250 | 3.190 | 3.230 | 6,800 | +0.04(+1.25%) |
Mar 14, 2019 | 3.250 | 3.250 | 3.150 | 3.190 | 72,903 | -0.05(-1.54%) |
Mar 13, 2019 | 3.250 | 3.250 | 3.230 | 3.240 | 8,584 | -0.00(-0.15%) |
Mar 12, 2019 | 3.230 | 3.250 | 3.220 | 3.245 | 16,351 | +0.02(+0.78%) |
Mar 11, 2019 | 3.250 | 3.250 | 3.200 | 3.220 | 7,759 | -0.02(-0.62%) |
Mar 08, 2019 | 3.260 | 3.320 | 3.224 | 3.240 | 9,900 | -0.01(-0.31%) |
Mar 07, 2019 | 3.200 | 3.280 | 3.200 | 3.250 | 22,341 | +0.06(+1.88%) |
Mar 06, 2019 | 3.200 | 3.250 | 3.170 | 3.190 | 24,751 | +0.02(+0.63%) |
Mar 05, 2019 | 3.190 | 3.210 | 3.170 | 3.170 | 18,336 | -0.06(-1.86%) |
Mar 04, 2019 | 3.290 | 3.330 | 3.200 | 3.230 | 9,897 | +0.02(+0.62%) |
Mar 01, 2019 | 3.240 | 3.250 | 3.170 | 3.210 | 10,000 | +0.01(+0.31%) |
Feb 28, 2019 | 3.160 | 3.220 | 3.160 | 3.200 | 25,049 | +0.07(+2.35%) |
Feb 27, 2019 | 3.158 | 3.200 | 3.120 | 3.126 | 7,053 | -0.03(-1.06%) |
Feb 26, 2019 | 3.150 | 3.217 | 3.150 | 3.160 | 13,076 | +0.02(+0.64%) |
Feb 25, 2019 | 3.150 | 3.200 | 3.100 | 3.140 | 23,241 | -0.03(-0.95%) |
Feb 22, 2019 | 3.160 | 3.190 | 3.160 | 3.170 | 6,400 | -0.03(-0.94%) |
Feb 21, 2019 | 3.240 | 3.240 | 3.150 | 3.200 | 16,163 | -0.01(-0.31%) |
Feb 20, 2019 | 3.300 | 3.325 | 3.210 | 3.210 | 21,359 | -0.07(-2.13%) |
Feb 19, 2019 | 3.260 | 3.290 | 3.250 | 3.280 | 10,886 | +0.03(+0.92%) |
Feb 15, 2019 | 3.290 | 3.340 | 3.240 | 3.250 | 20,900 | +0.01(+0.31%) |
Feb 14, 2019 | 3.210 | 3.320 | 3.210 | 3.240 | 4,082 | -0.01(-0.31%) |
Feb 13, 2019 | 3.260 | 3.300 | 3.245 | 3.250 | 15,086 | -0.05(-1.52%) |
Feb 12, 2019 | 3.310 | 3.310 | 3.200 | 3.300 | 43,285 | -0.01(-0.30%) |
Feb 11, 2019 | 3.280 | 3.320 | 3.180 | 3.310 | 49,323 | +0.02(+0.61%) |
Feb 08, 2019 | 3.270 | 3.350 | 3.250 | 3.290 | 18,900 | +0.03(+0.92%) |
Feb 07, 2019 | 3.260 | 3.340 | 3.241 | 3.260 | 12,198 | -0.01(-0.31%) |
Feb 06, 2019 | 3.260 | 3.290 | 3.180 | 3.270 | 22,687 | +0.01(+0.31%) |
Feb 05, 2019 | 3.300 | 3.384 | 3.200 | 3.260 | 23,004 | -0.02(-0.61%) |
Feb 04, 2019 | 3.190 | 3.310 | 3.160 | 3.280 | 60,657 | +0.10(+3.14%) |
Feb 01, 2019 | 3.160 | 3.250 | 3.110 | 3.180 | 37,200 | +0.03(+0.95%) |
Jan 31, 2019 | 3.030 | 3.200 | 3.030 | 3.150 | 94,841 | +0.20(+6.78%) |
Jan 30, 2019 | 3.490 | 3.520 | 2.780 | 2.950 | 466,893 | -0.52(-14.99%) |
Jan 29, 2019 | 3.470 | 3.517 | 3.400 | 3.470 | 111,251 | +0.06(+1.76%) |
Jan 28, 2019 | 3.500 | 3.500 | 3.410 | 3.410 | 46,356 | -0.07(-2.01%) |
Jan 25, 2019 | 3.520 | 3.520 | 3.430 | 3.480 | 16,700 | -0.02(-0.57%) |
Jan 24, 2019 | 3.430 | 3.570 | 3.420 | 3.500 | 34,698 | +0.04(+1.16%) |
Jan 23, 2019 | 3.400 | 3.520 | 3.370 | 3.460 | 21,128 | +0.06(+1.91%) |
Jan 22, 2019 | 3.430 | 3.580 | 3.340 | 3.395 | 40,280 | -0.02(-0.44%) |
Jan 18, 2019 | 3.490 | 3.500 | 3.350 | 3.410 | 15,600 | -0.02(-0.58%) |
Jan 17, 2019 | 3.430 | 3.550 | 3.410 | 3.430 | 21,875 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.650 | 3.330 | 3.430 | 85,243 | +0.01(+0.29%) |
Jan 15, 2019 | 3.380 | 3.490 | 3.300 | 3.420 | 18,289 | +0.05(+1.48%) |
Jan 14, 2019 | 3.400 | 3.460 | 3.370 | 3.370 | 5,720 | -0.03(-0.88%) |
Jan 11, 2019 | 3.420 | 3.600 | 3.400 | 3.400 | 23,800 | -0.04(-1.16%) |
Jan 10, 2019 | 3.500 | 3.530 | 3.360 | 3.440 | 27,219 | -0.03(-0.86%) |
Jan 09, 2019 | 3.530 | 3.600 | 3.455 | 3.470 | 23,535 | -0.03(-0.86%) |
Jan 08, 2019 | 3.540 | 3.600 | 3.500 | 3.500 | 24,328 | -0.04(-1.13%) |
Jan 07, 2019 | 3.460 | 3.560 | 3.460 | 3.540 | 7,989 | +0.03(+0.85%) |
Jan 04, 2019 | 3.380 | 3.530 | 3.375 | 3.510 | 10,000 | +0.16(+4.78%) |
Jan 03, 2019 | 3.360 | 3.570 | 3.350 | 3.350 | 23,907 | -0.01(-0.30%) |
Jan 02, 2019 | 3.000 | 3.450 | 3.000 | 3.360 | 71,625 | +0.36(+12.00%) |
Dec 31, 2018 | 3.070 | 3.070 | 2.990 | 3.000 | 60,000 | -0.08(-2.60%) |
Dec 28, 2018 | 3.110 | 3.110 | 2.970 | 3.080 | 64,500 | -0.04(-1.28%) |
Dec 27, 2018 | 3.060 | 3.150 | 3.020 | 3.120 | 37,551 | +0.00(+0.00%) |
Dec 26, 2018 | 3.050 | 3.290 | 3.025 | 3.120 | 52,809 | -0.03(-0.95%) |
Dec 24, 2018 | 3.510 | 3.520 | 3.130 | 3.150 | 134,600 | -0.46(-12.74%) |
Dec 21, 2018 | 3.800 | 3.800 | 3.530 | 3.610 | 53,300 | -0.10(-2.83%) |
Dec 20, 2018 | 3.740 | 3.820 | 3.650 | 3.715 | 38,397 | -0.06(-1.46%) |
Dec 19, 2018 | 3.820 | 3.900 | 3.720 | 3.770 | 57,764 | -0.07(-1.82%) |
Dec 18, 2018 | 3.900 | 3.900 | 3.760 | 3.840 | 39,424 | -0.04(-1.03%) |
Dec 17, 2018 | 3.840 | 4.060 | 3.810 | 3.880 | 39,354 | -0.04(-1.02%) |
Dec 14, 2018 | 3.980 | 3.980 | 3.900 | 3.920 | 36,500 | -0.08(-2.00%) |
Dec 13, 2018 | 4.060 | 4.080 | 3.940 | 4.000 | 43,318 | -0.02(-0.50%) |
Dec 12, 2018 | 4.020 | 4.130 | 4.000 | 4.020 | 33,559 | +0.01(+0.25%) |
Dec 11, 2018 | 4.090 | 4.140 | 4.000 | 4.010 | 18,683 | -0.07(-1.72%) |
Dec 10, 2018 | 4.050 | 4.080 | 4.000 | 4.080 | 11,916 | +0.04(+0.99%) |
Dec 07, 2018 | 4.040 | 4.100 | 4.010 | 4.040 | 18,900 | -0.05(-1.22%) |
Dec 06, 2018 | 4.230 | 4.230 | 4.051 | 4.090 | 45,569 | -0.15(-3.54%) |
Dec 04, 2018 | 4.400 | 4.430 | 4.200 | 4.240 | 11,700 | -0.11(-2.53%) |
Dec 03, 2018 | 4.110 | 4.500 | 4.090 | 4.350 | 41,875 | +0.27(+6.62%) |
Nov 30, 2018 | 4.090 | 4.100 | 3.960 | 4.080 | 26,100 | -0.02(-0.49%) |
Nov 29, 2018 | 4.100 | 4.100 | 3.950 | 4.100 | 21,523 | +0.07(+1.74%) |
Nov 28, 2018 | 3.990 | 4.100 | 3.959 | 4.030 | 32,375 | +0.08(+2.03%) |
Nov 27, 2018 | 3.960 | 4.025 | 3.940 | 3.950 | 11,700 | -0.03(-0.75%) |
Nov 26, 2018 | 4.040 | 4.130 | 3.970 | 3.980 | 29,606 | -0.11(-2.69%) |
Nov 23, 2018 | 4.110 | 4.230 | 4.080 | 4.090 | 1,600 | -0.04(-0.97%) |
Nov 21, 2018 | 4.130 | 4.130 | 4.130 | 0 | -0.01(-0.24%) | |
Nov 20, 2018 | 4.050 | 4.150 | 3.920 | 4.140 | 18,834 | +0.01(+0.24%) |
Nov 19, 2018 | 4.090 | 4.250 | 4.040 | 4.130 | 26,604 | +0.07(+1.72%) |
Nov 16, 2018 | 4.070 | 4.200 | 3.980 | 4.060 | 28,900 | -0.03(-0.73%) |
Nov 15, 2018 | 4.050 | 4.090 | 3.981 | 4.090 | 19,508 | +0.00(+0.00%) |
Nov 14, 2018 | 4.020 | 4.090 | 3.960 | 4.090 | 29,825 | +0.06(+1.49%) |
Nov 13, 2018 | 4.060 | 4.129 | 3.910 | 4.030 | 22,811 | -0.04(-0.98%) |
Nov 12, 2018 | 4.210 | 4.260 | 4.000 | 4.070 | 29,287 | -0.18(-4.24%) |
Nov 09, 2018 | 4.260 | 4.260 | 4.200 | 4.250 | 4,200 | -0.01(-0.35%) |
Nov 08, 2018 | 4.230 | 4.270 | 4.230 | 4.265 | 18,152 | +0.04(+0.97%) |
Nov 07, 2018 | 4.470 | 4.470 | 4.180 | 4.224 | 58,939 | -0.28(-6.13%) |
Nov 06, 2018 | 4.330 | 4.500 | 4.320 | 4.500 | 6,944 | +0.07(+1.58%) |
Nov 05, 2018 | 4.470 | 4.550 | 4.360 | 4.430 | 8,309 | -0.09(-1.99%) |
Nov 02, 2018 | 4.650 | 4.690 | 4.520 | 4.520 | 18,100 | -0.12(-2.59%) |
Nov 01, 2018 | 4.270 | 4.673 | 4.268 | 4.640 | 17,425 | +0.42(+9.95%) |
Oct 31, 2018 | 4.120 | 4.230 | 4.120 | 4.220 | 18,519 | +0.08(+1.93%) |
Oct 30, 2018 | 4.140 | 4.250 | 4.120 | 4.140 | 19,977 | -0.01(-0.24%) |
Oct 29, 2018 | 4.170 | 4.320 | 4.110 | 4.150 | 55,033 | -0.02(-0.48%) |
Oct 26, 2018 | 4.250 | 4.295 | 4.150 | 4.170 | 48,700 | -0.12(-2.80%) |
Oct 25, 2018 | 4.230 | 4.380 | 4.200 | 4.290 | 12,193 | +0.04(+0.94%) |
Oct 24, 2018 | 4.260 | 4.290 | 4.160 | 4.250 | 11,294 | -0.01(-0.23%) |
Oct 23, 2018 | 4.180 | 4.320 | 4.100 | 4.260 | 27,205 | +0.05(+1.19%) |
Oct 22, 2018 | 4.250 | 4.260 | 4.070 | 4.210 | 39,886 | -0.06(-1.41%) |
Oct 19, 2018 | 4.310 | 4.400 | 4.250 | 4.270 | 11,300 | -0.05(-1.16%) |
Oct 18, 2018 | 4.250 | 4.320 | 4.250 | 4.320 | 11,828 | +0.07(+1.65%) |
Oct 17, 2018 | 4.330 | 4.354 | 4.200 | 4.250 | 26,340 | -0.07(-1.62%) |
Oct 16, 2018 | 4.150 | 4.440 | 4.150 | 4.320 | 38,008 | -0.15(-3.36%) |
Oct 15, 2018 | 4.400 | 4.610 | 4.310 | 4.470 | 22,165 | +0.08(+1.82%) |
Oct 12, 2018 | 4.420 | 4.520 | 4.370 | 4.390 | 56,700 | +0.01(+0.23%) |
Oct 11, 2018 | 4.320 | 4.450 | 4.220 | 4.380 | 28,461 | +0.10(+2.34%) |
Oct 10, 2018 | 4.650 | 4.693 | 4.265 | 4.280 | 87,948 | -0.38(-8.06%) |
Oct 09, 2018 | 4.680 | 4.790 | 4.655 | 4.655 | 36,165 | -0.04(-0.96%) |
Oct 08, 2018 | 4.870 | 4.900 | 4.700 | 4.700 | 30,842 | -0.21(-4.28%) |
Oct 05, 2018 | 4.970 | 4.970 | 4.850 | 4.910 | 27,200 | -0.03(-0.61%) |
Oct 04, 2018 | 4.770 | 4.990 | 4.770 | 4.940 | 22,870 | +0.10(+2.07%) |
Oct 03, 2018 | 4.750 | 4.850 | 4.730 | 4.840 | 11,911 | +0.11(+2.28%) |
Oct 02, 2018 | 4.800 | 4.827 | 4.700 | 4.732 | 10,424 | -0.12(-2.44%) |
Oct 01, 2018 | 4.860 | 4.930 | 4.797 | 4.850 | 16,803 | -0.02(-0.41%) |
Sep 28, 2018 | 4.820 | 4.950 | 4.820 | 4.870 | 20,600 | +0.10(+2.10%) |
Sep 27, 2018 | 4.820 | 4.890 | 4.770 | 4.770 | 18,191 | -0.07(-1.45%) |
Sep 26, 2018 | 4.740 | 4.880 | 4.724 | 4.840 | 11,942 | +0.15(+3.20%) |
Sep 25, 2018 | 4.820 | 4.840 | 4.690 | 4.690 | 8,711 | -0.10(-2.09%) |
Sep 24, 2018 | 4.860 | 4.860 | 4.760 | 4.790 | 10,244 | -0.10(-2.04%) |
Sep 21, 2018 | 4.900 | 4.950 | 4.780 | 4.890 | 19,000 | +0.04(+0.82%) |
Sep 20, 2018 | 4.790 | 4.890 | 4.650 | 4.850 | 26,385 | +0.11(+2.32%) |
Sep 19, 2018 | 4.900 | 4.978 | 4.700 | 4.740 | 11,324 | -0.02(-0.42%) |
Sep 18, 2018 | 4.840 | 4.980 | 4.743 | 4.760 | 10,869 | -0.08(-1.65%) |
Sep 17, 2018 | 4.950 | 5.050 | 4.700 | 4.840 | 102,390 | -0.12(-2.42%) |
Sep 14, 2018 | 4.960 | 5.000 | 4.950 | 4.960 | 16,400 | +0.01(+0.20%) |
Sep 13, 2018 | 4.950 | 4.990 | 4.950 | 4.950 | 12,116 | -0.03(-0.60%) |
Sep 12, 2018 | 4.950 | 4.980 | 4.860 | 4.980 | 13,208 | +0.03(+0.61%) |
Sep 11, 2018 | 5.010 | 5.015 | 4.900 | 4.950 | 36,729 | -0.07(-1.39%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 5.020 | 12,846 | +0.04(+0.80%) |
Sep 07, 2018 | 5.000 | 5.010 | 4.950 | 4.980 | 17,200 | +0.03(+0.61%) |
Sep 06, 2018 | 5.110 | 5.200 | 4.950 | 4.950 | 34,700 | -0.17(-3.32%) |
Sep 05, 2018 | 5.160 | 5.190 | 5.070 | 5.120 | 45,128 | -0.03(-0.58%) |
Sep 04, 2018 | 5.000 | 5.320 | 5.000 | 5.150 | 92,016 | +0.20(+4.04%) |
Aug 31, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.19(+3.99%) | |
Aug 30, 2018 | 4.650 | 4.776 | 4.650 | 4.760 | 24,631 | +0.05(+1.06%) |
Aug 29, 2018 | 4.720 | 4.770 | 4.650 | 4.710 | 9,765 | -0.04(-0.84%) |
Aug 28, 2018 | 4.800 | 4.811 | 4.650 | 4.750 | 17,024 | -0.05(-1.04%) |
Aug 27, 2018 | 4.750 | 4.960 | 4.720 | 4.800 | 75,206 | +0.12(+2.56%) |
Aug 24, 2018 | 4.630 | 4.790 | 4.600 | 4.680 | 31,300 | +0.04(+0.75%) |
Aug 23, 2018 | 4.670 | 4.710 | 4.600 | 4.645 | 21,958 | -0.02(-0.32%) |
Aug 22, 2018 | 4.700 | 4.825 | 4.650 | 4.660 | 45,378 | -0.02(-0.43%) |
Aug 21, 2018 | 4.800 | 4.891 | 4.640 | 4.680 | 57,207 | -0.12(-2.50%) |
Aug 20, 2018 | 4.750 | 4.800 | 4.680 | 4.800 | 17,595 | +0.07(+1.48%) |
Aug 17, 2018 | 4.710 | 4.810 | 4.680 | 4.730 | 9,700 | -0.03(-0.63%) |
Aug 16, 2018 | 4.760 | 4.820 | 4.660 | 4.760 | 22,733 | +0.00(+0.00%) |
Aug 15, 2018 | 4.930 | 4.940 | 4.710 | 4.760 | 26,466 | -0.24(-4.80%) |
Aug 14, 2018 | 4.900 | 5.080 | 4.880 | 5.000 | 37,752 | +0.10(+2.04%) |
Aug 13, 2018 | 4.850 | 5.019 | 4.810 | 4.900 | 52,605 | +0.12(+2.51%) |
Aug 10, 2018 | 4.800 | 4.800 | 4.700 | 4.780 | 75,600 | -0.11(-2.25%) |
Aug 09, 2018 | 4.900 | 5.080 | 4.800 | 4.890 | 72,023 | -0.02(-0.41%) |
Aug 08, 2018 | 4.920 | 5.040 | 4.810 | 4.910 | 95,449 | -0.03(-0.61%) |
Aug 07, 2018 | 4.990 | 5.030 | 4.910 | 4.940 | 93,568 | -0.06(-1.20%) |
Aug 06, 2018 | 5.120 | 5.285 | 4.980 | 5.000 | 50,258 | -0.11(-2.15%) |
Aug 03, 2018 | 5.270 | 5.360 | 5.000 | 5.110 | 113,100 | -0.15(-2.85%) |
Aug 02, 2018 | 5.260 | 5.310 | 5.250 | 5.260 | 32,986 | -0.04(-0.75%) |
Aug 01, 2018 | 5.400 | 5.400 | 5.250 | 5.300 | 42,396 | -0.04(-0.75%) |
Jul 31, 2018 | 5.580 | 5.600 | 5.270 | 5.340 | 41,016 | -0.22(-3.96%) |
Jul 30, 2018 | 5.420 | 5.700 | 5.420 | 5.560 | 44,304 | +0.20(+3.73%) |
Jul 27, 2018 | 5.390 | 5.390 | 5.300 | 5.360 | 18,700 | -0.02(-0.37%) |
Jul 26, 2018 | 5.470 | 5.550 | 5.380 | 5.380 | 20,689 | -0.07(-1.28%) |
Jul 25, 2018 | 5.460 | 5.580 | 5.420 | 5.450 | 32,177 | +0.01(+0.18%) |
Jul 24, 2018 | 5.790 | 5.840 | 5.430 | 5.440 | 92,136 | -0.05(-0.91%) |
Jul 23, 2018 | 5.740 | 5.894 | 5.440 | 5.490 | 78,149 | -0.13(-2.31%) |
Jul 20, 2018 | 5.590 | 5.690 | 5.570 | 5.620 | 38,093 | +0.13(+2.37%) |
Jul 19, 2018 | 5.790 | 5.790 | 5.421 | 5.490 | 66,807 | -0.18(-3.17%) |
Jul 18, 2018 | 5.800 | 5.910 | 5.619 | 5.670 | 55,669 | -0.02(-0.35%) |
Jul 17, 2018 | 5.700 | 5.888 | 5.610 | 5.690 | 59,468 | +0.01(+0.18%) |
Jul 16, 2018 | 5.990 | 5.990 | 5.570 | 5.680 | 61,952 | -0.30(-5.02%) |
Jul 13, 2018 | 5.960 | 6.020 | 5.870 | 5.980 | 30,399 | -0.01(-0.17%) |
Jul 12, 2018 | 6.000 | 6.050 | 5.960 | 5.990 | 54,546 | +0.04(+0.67%) |
Jul 11, 2018 | 6.000 | 6.090 | 5.851 | 5.950 | 59,041 | -0.05(-0.83%) |
Jul 10, 2018 | 6.090 | 6.090 | 5.950 | 6.000 | 43,331 | -0.09(-1.48%) |
Jul 09, 2018 | 6.260 | 6.381 | 6.060 | 6.090 | 70,840 | -0.17(-2.72%) |
Jul 06, 2018 | 6.250 | 6.390 | 6.200 | 6.260 | 84,350 | +0.01(+0.16%) |
Jul 05, 2018 | 6.460 | 6.490 | 6.250 | 6.250 | 95,517 | -0.23(-3.55%) |
Jul 03, 2018 | 6.480 | 6.480 | 6.480 | 0 | -0.63(-8.86%) | |
Jul 02, 2018 | 7.290 | 7.290 | 7.110 | 7.110 | 12,432 | -0.32(-4.31%) |
Jun 29, 2018 | 7.500 | 7.500 | 7.100 | 7.430 | 14,503 | +0.06(+0.81%) |
Jun 28, 2018 | 7.250 | 7.610 | 7.138 | 7.370 | 29,338 | +0.03(+0.41%) |
Jun 27, 2018 | 7.450 | 7.490 | 7.250 | 7.340 | 17,650 | -0.13(-1.74%) |
Jun 26, 2018 | 7.390 | 7.610 | 7.290 | 7.470 | 15,373 | -0.02(-0.27%) |
Jun 25, 2018 | 7.360 | 7.541 | 7.220 | 7.490 | 28,770 | -0.18(-2.35%) |
Jun 22, 2018 | 7.440 | 7.680 | 7.350 | 7.670 | 43,503 | +0.10(+1.32%) |
Jun 21, 2018 | 7.370 | 7.570 | 7.335 | 7.570 | 11,038 | +0.08(+1.07%) |
Jun 20, 2018 | 7.830 | 7.840 | 7.426 | 7.490 | 34,439 | -0.20(-2.60%) |
Jun 19, 2018 | 7.350 | 7.800 | 7.220 | 7.690 | 54,724 | +0.36(+4.91%) |
Jun 18, 2018 | 7.000 | 7.350 | 7.000 | 7.330 | 13,998 | +0.33(+4.71%) |
Jun 15, 2018 | 7.300 | 7.000 | 7.000 | 37,967 | -0.21(-2.91%) | |
Jun 14, 2018 | 7.220 | 7.500 | 7.190 | 7.210 | 17,181 | +0.01(+0.14%) |
Jun 13, 2018 | 7.510 | 7.650 | 7.130 | 7.200 | 20,419 | -0.35(-4.70%) |
Jun 12, 2018 | 7.470 | 7.590 | 7.390 | 7.555 | 18,966 | +0.04(+0.60%) |
Jun 11, 2018 | 7.700 | 7.700 | 7.510 | 7.510 | 6,571 | -0.23(-2.91%) |
Jun 08, 2018 | 7.650 | 7.815 | 7.650 | 7.735 | 6,227 | +0.14(+1.78%) |
Jun 07, 2018 | 7.860 | 7.950 | 7.490 | 7.600 | 28,263 | -0.20(-2.56%) |
Jun 06, 2018 | 7.810 | 7.850 | 7.650 | 7.800 | 19,543 | +0.02(+0.26%) |
Jun 05, 2018 | 7.810 | 7.940 | 7.660 | 7.780 | 18,840 | +0.02(+0.26%) |
Jun 04, 2018 | 7.970 | 8.070 | 7.720 | 7.760 | 27,848 | -0.23(-2.88%) |
Jun 01, 2018 | 7.980 | 8.028 | 7.900 | 7.990 | 15,551 | +0.08(+1.01%) |
May 31, 2018 | 8.260 | 8.380 | 7.850 | 7.910 | 42,426 | -0.31(-3.77%) |
May 30, 2018 | 7.200 | 8.590 | 7.200 | 8.220 | 163,928 | +1.11(+15.61%) |
May 29, 2018 | 7.300 | 7.300 | 7.000 | 7.110 | 12,877 | -0.20(-2.74%) |
May 25, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.02(-0.27%) | |
May 24, 2018 | 7.400 | 7.400 | 7.300 | 7.330 | 16,815 | -0.10(-1.35%) |
May 23, 2018 | 7.524 | 7.524 | 7.293 | 7.430 | 12,697 | -0.05(-0.67%) |
May 22, 2018 | 7.460 | 7.730 | 7.398 | 7.480 | 15,806 | +0.09(+1.22%) |
May 21, 2018 | 7.680 | 7.789 | 7.330 | 7.390 | 38,340 | -0.17(-2.25%) |
May 18, 2018 | 7.140 | 7.620 | 7.140 | 7.560 | 40,413 | +0.48(+6.78%) |
May 17, 2018 | 6.950 | 7.140 | 6.900 | 7.080 | 11,232 | +0.18(+2.61%) |
May 16, 2018 | 6.700 | 6.929 | 6.690 | 6.900 | 7,457 | +0.16(+2.37%) |
May 15, 2018 | 6.750 | 6.870 | 6.523 | 6.740 | 7,649 | -0.07(-1.03%) |
May 14, 2018 | 6.930 | 6.930 | 6.700 | 6.810 | 16,772 | -0.17(-2.44%) |
May 11, 2018 | 6.530 | 7.060 | 6.510 | 6.980 | 26,764 | +0.49(+7.55%) |
May 10, 2018 | 6.510 | 6.580 | 6.475 | 6.490 | 18,759 | +0.07(+1.09%) |
May 09, 2018 | 6.250 | 6.520 | 6.210 | 6.420 | 12,884 | +0.13(+2.07%) |
May 08, 2018 | 6.470 | 6.470 | 6.240 | 6.290 | 30,197 | -0.19(-2.93%) |
May 07, 2018 | 6.590 | 6.590 | 6.390 | 6.480 | 21,973 | -0.12(-1.82%) |
May 04, 2018 | 6.789 | 6.810 | 6.580 | 6.600 | 10,330 | -0.10(-1.49%) |
May 03, 2018 | 6.610 | 6.700 | 6.286 | 6.700 | 27,723 | +0.08(+1.21%) |
May 02, 2018 | 6.890 | 6.890 | 6.550 | 6.620 | 23,524 | -0.27(-3.92%) |