Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.000 | 3.078 | 2.960 | 3.040 | 13,734 | +0.04(+1.35%) |
Apr 29, 2019 | 3.120 | 3.280 | 2.800 | 3.000 | 17,575 | -0.26(-7.98%) |
Apr 26, 2019 | 3.160 | 3.280 | 3.160 | 3.260 | 1,050 | +0.11(+3.61%) |
Apr 25, 2019 | 3.120 | 3.280 | 3.120 | 3.146 | 1,436 | -0.09(-2.76%) |
Apr 24, 2019 | 3.140 | 3.280 | 3.140 | 3.236 | 4,183 | +0.10(+3.04%) |
Apr 23, 2019 | 3.160 | 3.278 | 3.120 | 3.140 | 4,544 | +0.02(+0.63%) |
Apr 22, 2019 | 3.160 | 3.276 | 3.120 | 3.120 | 2,361 | -0.08(-2.49%) |
Apr 18, 2019 | 3.280 | 3.320 | 3.120 | 3.200 | 8,650 | -0.00(-0.01%) |
Apr 17, 2019 | 3.120 | 3.315 | 3.120 | 3.200 | 12,219 | -0.03(-0.94%) |
Apr 16, 2019 | 3.320 | 3.320 | 3.200 | 3.231 | 1,908 | -0.09(-2.69%) |
Apr 15, 2019 | 3.240 | 3.440 | 3.120 | 3.320 | 9,073 | +0.08(+2.47%) |
Apr 12, 2019 | 3.440 | 3.440 | 3.240 | 3.240 | 9,325 | -0.03(-0.98%) |
Apr 11, 2019 | 3.299 | 3.480 | 3.201 | 3.272 | 6,980 | +0.07(+2.22%) |
Apr 10, 2019 | 3.276 | 3.360 | 3.200 | 3.201 | 13,697 | -0.15(-4.61%) |
Apr 09, 2019 | 3.520 | 3.520 | 3.121 | 3.356 | 17,593 | -0.12(-3.57%) |
Apr 08, 2019 | 3.600 | 3.600 | 3.440 | 3.480 | 32,615 | -0.00(-0.02%) |
Apr 05, 2019 | 3.520 | 3.520 | 3.440 | 3.481 | 9,350 | +0.00(+0.02%) |
Apr 04, 2019 | 3.720 | 3.720 | 3.480 | 3.480 | 7,580 | -0.10(-2.86%) |
Apr 03, 2019 | 3.560 | 3.600 | 3.440 | 3.582 | 2,698 | +0.16(+4.74%) |
Apr 02, 2019 | 3.420 | 3.560 | 3.420 | 3.420 | 5,987 | -0.14(-3.92%) |
Apr 01, 2019 | 3.453 | 3.592 | 3.420 | 3.560 | 7,361 | +0.00(+0.00%) |
Mar 29, 2019 | 3.560 | 3.600 | 3.440 | 3.560 | 7,100 | +0.03(+0.79%) |
Mar 28, 2019 | 3.480 | 3.800 | 3.400 | 3.532 | 11,136 | -0.10(-2.80%) |
Mar 27, 2019 | 3.348 | 4.280 | 3.344 | 3.634 | 100,056 | +0.32(+9.54%) |
Mar 26, 2019 | 3.217 | 3.348 | 3.217 | 3.317 | 4,014 | +0.08(+2.33%) |
Mar 25, 2019 | 3.245 | 3.360 | 3.200 | 3.242 | 8,297 | -0.12(-3.51%) |
Mar 22, 2019 | 3.560 | 3.560 | 3.320 | 3.360 | 17,250 | -0.27(-7.44%) |
Mar 21, 2019 | 3.590 | 3.680 | 3.560 | 3.630 | 4,485 | -0.05(-1.37%) |
Mar 20, 2019 | 3.680 | 3.720 | 3.560 | 3.680 | 2,714 | +0.00(+0.00%) |
Mar 19, 2019 | 3.760 | 3.760 | 3.600 | 3.680 | 7,896 | +0.04(+1.10%) |
Mar 18, 2019 | 3.760 | 3.760 | 3.579 | 3.640 | 2,917 | +0.04(+1.11%) |
Mar 15, 2019 | 3.720 | 3.720 | 3.529 | 3.600 | 14,275 | -0.14(-3.79%) |
Mar 14, 2019 | 3.640 | 3.820 | 3.520 | 3.742 | 14,117 | +0.11(+3.14%) |
Mar 13, 2019 | 3.400 | 4.320 | 3.320 | 3.628 | 154,130 | +0.23(+6.71%) |
Mar 12, 2019 | 3.400 | 3.456 | 3.304 | 3.400 | 5,797 | +0.12(+3.66%) |
Mar 11, 2019 | 3.400 | 3.400 | 3.200 | 3.280 | 6,914 | -0.04(-1.20%) |
Mar 08, 2019 | 3.320 | 3.400 | 3.200 | 3.320 | 8,175 | +0.08(+2.48%) |
Mar 07, 2019 | 3.124 | 3.472 | 3.000 | 3.240 | 15,550 | +0.24(+7.96%) |
Mar 06, 2019 | 3.094 | 3.136 | 3.000 | 3.001 | 6,734 | -0.16(-5.04%) |
Mar 05, 2019 | 3.120 | 3.325 | 3.094 | 3.160 | 12,432 | -0.10(-3.07%) |
Mar 04, 2019 | 3.480 | 3.480 | 3.224 | 3.260 | 11,916 | -0.22(-6.32%) |
Mar 01, 2019 | 3.440 | 3.520 | 3.400 | 3.480 | 1,825 | +0.04(+1.21%) |
Feb 28, 2019 | 3.400 | 3.520 | 3.340 | 3.438 | 2,999 | -0.08(-2.32%) |
Feb 27, 2019 | 3.420 | 3.520 | 3.420 | 3.520 | 2,305 | +0.03(+0.96%) |
Feb 26, 2019 | 3.439 | 3.520 | 3.320 | 3.486 | 6,537 | +0.09(+2.54%) |
Feb 25, 2019 | 3.480 | 3.600 | 3.400 | 3.400 | 11,486 | +0.00(+0.00%) |
Feb 22, 2019 | 3.424 | 3.480 | 3.300 | 3.400 | 7,225 | -0.08(-2.30%) |
Feb 21, 2019 | 3.400 | 3.520 | 3.320 | 3.480 | 2,464 | +0.00(+0.00%) |
Feb 20, 2019 | 3.360 | 3.480 | 3.360 | 3.480 | 10,820 | +0.08(+2.35%) |
Feb 19, 2019 | 3.280 | 3.400 | 3.280 | 3.400 | 1,581 | +0.06(+1.80%) |
Feb 15, 2019 | 3.508 | 3.508 | 3.280 | 3.340 | 3,725 | -0.06(-1.76%) |
Feb 14, 2019 | 3.400 | 3.510 | 3.361 | 3.400 | 4,576 | +0.08(+2.53%) |
Feb 13, 2019 | 3.400 | 3.420 | 3.316 | 3.316 | 3,344 | +0.02(+0.48%) |
Feb 12, 2019 | 3.280 | 3.400 | 3.280 | 3.300 | 12,518 | -0.03(-0.81%) |
Feb 11, 2019 | 3.320 | 3.400 | 3.320 | 3.327 | 5,408 | +0.01(+0.20%) |
Feb 08, 2019 | 3.320 | 3.360 | 3.320 | 3.320 | 3,450 | -0.04(-1.17%) |
Feb 07, 2019 | 3.356 | 3.361 | 3.280 | 3.359 | 5,174 | +0.04(+1.18%) |
Feb 06, 2019 | 3.284 | 3.400 | 3.284 | 3.320 | 5,081 | -0.02(-0.60%) |
Feb 05, 2019 | 3.260 | 3.360 | 3.260 | 3.340 | 2,138 | +0.06(+1.82%) |
Feb 04, 2019 | 3.224 | 3.360 | 3.224 | 3.280 | 10,736 | +0.04(+1.25%) |
Feb 01, 2019 | 3.200 | 3.360 | 3.200 | 3.240 | 3,750 | +0.03(+0.97%) |
Jan 31, 2019 | 3.240 | 3.400 | 3.205 | 3.209 | 7,484 | -0.03(-1.07%) |
Jan 30, 2019 | 3.400 | 3.400 | 3.240 | 3.244 | 6,215 | -0.16(-4.59%) |
Jan 29, 2019 | 3.279 | 3.440 | 3.240 | 3.400 | 7,073 | -0.00(-0.01%) |
Jan 28, 2019 | 3.480 | 3.480 | 3.245 | 3.400 | 8,386 | +0.08(+2.41%) |
Jan 25, 2019 | 3.320 | 3.320 | 3.200 | 3.320 | 825 | +0.00(+0.00%) |
Jan 24, 2019 | 3.216 | 3.400 | 3.216 | 3.320 | 1,492 | -0.06(-1.66%) |
Jan 23, 2019 | 3.380 | 3.400 | 3.200 | 3.376 | 3,352 | +0.00(+0.13%) |
Jan 22, 2019 | 3.360 | 3.400 | 3.251 | 3.372 | 3,979 | +0.09(+2.79%) |
Jan 18, 2019 | 3.360 | 3.440 | 3.220 | 3.280 | 4,150 | -0.04(-1.20%) |
Jan 17, 2019 | 3.280 | 3.320 | 3.240 | 3.320 | 10,478 | +0.17(+5.41%) |
Jan 16, 2019 | 3.200 | 3.272 | 3.044 | 3.150 | 7,074 | -0.03(-0.83%) |
Jan 15, 2019 | 3.200 | 3.332 | 3.040 | 3.176 | 14,880 | -0.14(-4.34%) |
Jan 14, 2019 | 3.280 | 3.360 | 3.200 | 3.320 | 5,584 | +0.12(+3.62%) |
Jan 11, 2019 | 3.380 | 3.380 | 3.200 | 3.204 | 26,900 | -0.17(-5.15%) |
Jan 10, 2019 | 3.280 | 3.520 | 3.280 | 3.378 | 13,711 | +0.18(+5.58%) |
Jan 09, 2019 | 3.040 | 3.200 | 2.956 | 3.200 | 16,770 | +0.29(+9.88%) |
Jan 08, 2019 | 2.960 | 2.960 | 2.721 | 2.912 | 7,169 | +0.19(+7.03%) |
Jan 07, 2019 | 2.800 | 2.840 | 2.640 | 2.721 | 16,164 | +0.12(+4.65%) |
Jan 04, 2019 | 2.560 | 2.680 | 2.520 | 2.600 | 5,725 | +0.16(+6.56%) |
Jan 03, 2019 | 2.600 | 2.600 | 2.400 | 2.440 | 4,393 | -0.17(-6.54%) |
Jan 02, 2019 | 2.280 | 2.640 | 2.166 | 2.611 | 8,630 | +0.41(+18.67%) |
Dec 31, 2018 | 2.320 | 2.440 | 2.120 | 2.200 | 32,875 | -0.12(-5.17%) |
Dec 28, 2018 | 2.400 | 2.400 | 2.280 | 2.320 | 11,775 | +0.04(+1.74%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.240 | 2.280 | 10,068 | -0.12(-5.00%) |
Dec 26, 2018 | 2.560 | 2.560 | 2.264 | 2.400 | 11,056 | +0.16(+7.16%) |
Dec 24, 2018 | 2.400 | 2.400 | 2.200 | 2.240 | 11,000 | -0.20(-8.20%) |
Dec 21, 2018 | 2.360 | 2.800 | 2.200 | 2.440 | 41,475 | +0.39(+19.14%) |
Dec 20, 2018 | 2.280 | 2.360 | 2.048 | 2.048 | 29,303 | -0.31(-13.22%) |
Dec 19, 2018 | 2.520 | 2.644 | 2.320 | 2.360 | 29,157 | -0.28(-10.61%) |
Dec 18, 2018 | 2.680 | 3.200 | 2.200 | 2.640 | 53,994 | -0.16(-5.71%) |
Dec 17, 2018 | 2.840 | 2.960 | 2.600 | 2.800 | 35,950 | -0.24(-7.89%) |
Dec 14, 2018 | 3.280 | 3.440 | 2.760 | 3.040 | 43,875 | -0.40(-11.63%) |
Dec 13, 2018 | 3.720 | 3.760 | 3.400 | 3.440 | 19,192 | -0.35(-9.31%) |
Dec 12, 2018 | 3.872 | 3.872 | 3.760 | 3.793 | 5,090 | -0.08(-2.14%) |
Dec 11, 2018 | 4.000 | 4.040 | 3.800 | 3.876 | 8,836 | -0.10(-2.60%) |
Dec 10, 2018 | 3.920 | 4.120 | 3.920 | 3.980 | 19,247 | -0.22(-5.25%) |
Dec 07, 2018 | 4.080 | 4.200 | 3.920 | 4.200 | 11,600 | +0.04(+0.96%) |
Dec 06, 2018 | 4.240 | 4.240 | 4.100 | 4.160 | 5,235 | +0.00(+0.00%) |
Dec 04, 2018 | 4.240 | 4.320 | 4.160 | 4.160 | 1,850 | +0.00(+0.00%) |
Dec 03, 2018 | 4.200 | 4.339 | 4.040 | 4.160 | 14,028 | -0.04(-0.95%) |
Nov 30, 2018 | 4.320 | 4.320 | 4.180 | 4.200 | 19,025 | +0.00(+0.00%) |
Nov 29, 2018 | 4.320 | 4.325 | 4.200 | 4.200 | 9,191 | +0.00(+0.00%) |
Nov 28, 2018 | 4.123 | 4.389 | 4.123 | 4.200 | 1,763 | -0.11(-2.59%) |
Nov 27, 2018 | 4.120 | 4.400 | 4.120 | 4.312 | 24,335 | +0.11(+2.66%) |
Nov 26, 2018 | 4.320 | 4.320 | 4.120 | 4.200 | 31,585 | -0.20(-4.55%) |
Nov 23, 2018 | 4.360 | 4.400 | 4.280 | 4.400 | 5,050 | +0.08(+1.85%) |
Nov 21, 2018 | 4.320 | 4.320 | 4.320 | 0 | -0.16(-3.57%) | |
Nov 20, 2018 | 4.480 | 4.600 | 4.120 | 4.480 | 27,860 | +0.04(+0.90%) |
Nov 19, 2018 | 4.640 | 4.640 | 4.440 | 4.440 | 1,628 | -0.16(-3.48%) |
Nov 16, 2018 | 4.640 | 4.760 | 4.480 | 4.600 | 8,900 | -0.04(-0.86%) |
Nov 15, 2018 | 4.520 | 4.640 | 4.480 | 4.640 | 1,861 | +0.05(+1.14%) |
Nov 14, 2018 | 4.680 | 4.760 | 4.520 | 4.588 | 13,664 | -0.21(-4.42%) |
Nov 13, 2018 | 4.640 | 4.800 | 4.560 | 4.800 | 7,255 | +0.20(+4.35%) |
Nov 12, 2018 | 4.680 | 4.775 | 4.564 | 4.600 | 5,177 | -0.04(-0.86%) |
Nov 09, 2018 | 4.720 | 4.920 | 4.640 | 4.640 | 9,275 | -0.28(-5.69%) |
Nov 08, 2018 | 4.640 | 4.920 | 4.640 | 4.920 | 9,330 | +0.28(+6.03%) |
Nov 07, 2018 | 4.880 | 4.920 | 4.640 | 4.640 | 2,873 | -0.28(-5.69%) |
Nov 06, 2018 | 4.840 | 4.920 | 4.600 | 4.920 | 3,694 | +0.12(+2.50%) |
Nov 05, 2018 | 4.920 | 4.920 | 4.680 | 4.800 | 4,960 | +0.02(+0.42%) |
Nov 02, 2018 | 4.640 | 4.880 | 4.624 | 4.780 | 8,025 | +0.14(+3.02%) |
Nov 01, 2018 | 4.520 | 4.800 | 4.480 | 4.640 | 5,696 | +0.12(+2.65%) |
Oct 31, 2018 | 4.600 | 4.697 | 4.440 | 4.520 | 11,673 | -0.04(-0.88%) |
Oct 30, 2018 | 4.640 | 4.680 | 4.520 | 4.560 | 7,685 | -0.16(-3.39%) |
Oct 29, 2018 | 4.760 | 4.760 | 4.520 | 4.720 | 12,783 | -0.02(-0.42%) |
Oct 26, 2018 | 4.880 | 4.960 | 4.640 | 4.740 | 12,750 | -0.14(-2.87%) |
Oct 25, 2018 | 5.120 | 5.120 | 4.800 | 4.880 | 13,988 | -0.12(-2.40%) |
Oct 24, 2018 | 5.120 | 5.920 | 4.880 | 5.000 | 86,108 | -0.04(-0.79%) |
Oct 23, 2018 | 4.880 | 5.160 | 4.840 | 5.040 | 67,732 | +0.28(+5.88%) |
Oct 22, 2018 | 4.640 | 4.800 | 4.560 | 4.760 | 9,806 | +0.12(+2.59%) |
Oct 19, 2018 | 4.800 | 4.800 | 4.480 | 4.640 | 9,125 | -0.12(-2.52%) |
Oct 18, 2018 | 5.080 | 5.080 | 4.600 | 4.760 | 13,561 | -0.28(-5.56%) |
Oct 17, 2018 | 4.680 | 5.040 | 4.680 | 5.040 | 77,785 | +0.44(+9.57%) |
Oct 16, 2018 | 4.480 | 4.680 | 4.480 | 4.600 | 26,241 | +0.04(+0.88%) |
Oct 15, 2018 | 4.560 | 4.560 | 4.360 | 4.560 | 20,063 | +0.04(+0.88%) |
Oct 12, 2018 | 4.440 | 4.520 | 4.320 | 4.520 | 17,350 | +0.04(+0.89%) |
Oct 11, 2018 | 4.560 | 4.600 | 4.360 | 4.480 | 9,892 | -0.12(-2.61%) |
Oct 10, 2018 | 4.480 | 4.640 | 4.400 | 4.600 | 28,195 | +0.32(+7.48%) |
Oct 09, 2018 | 4.360 | 4.400 | 4.240 | 4.280 | 8,969 | -0.12(-2.73%) |
Oct 08, 2018 | 4.640 | 4.640 | 4.200 | 4.400 | 13,788 | -0.16(-3.51%) |
Oct 05, 2018 | 4.520 | 4.800 | 4.320 | 4.560 | 14,125 | +0.04(+0.88%) |
Oct 04, 2018 | 4.800 | 4.800 | 4.400 | 4.520 | 20,266 | -0.24(-5.04%) |
Oct 03, 2018 | 4.520 | 5.280 | 4.400 | 4.760 | 119,713 | +0.20(+4.39%) |
Oct 02, 2018 | 4.360 | 4.560 | 4.320 | 4.560 | 17,208 | +0.20(+4.59%) |
Oct 01, 2018 | 4.280 | 4.520 | 4.280 | 4.360 | 24,800 | +0.00(+0.00%) |
Sep 28, 2018 | 4.480 | 4.480 | 4.120 | 4.360 | 25,150 | -0.12(-2.68%) |
Sep 27, 2018 | 4.440 | 4.480 | 4.364 | 4.480 | 8,227 | +0.08(+1.82%) |
Sep 26, 2018 | 4.400 | 4.558 | 4.400 | 4.400 | 8,528 | -0.06(-1.35%) |
Sep 25, 2018 | 4.600 | 4.680 | 4.440 | 4.460 | 14,789 | -0.02(-0.45%) |
Sep 24, 2018 | 4.520 | 4.600 | 4.400 | 4.480 | 17,548 | +0.12(+2.75%) |
Sep 21, 2018 | 4.440 | 4.520 | 4.360 | 4.360 | 12,050 | -0.08(-1.80%) |
Sep 20, 2018 | 4.400 | 4.480 | 4.320 | 4.440 | 13,066 | +0.12(+2.78%) |
Sep 19, 2018 | 4.320 | 4.400 | 4.280 | 4.320 | 12,925 | -0.08(-1.82%) |
Sep 18, 2018 | 4.440 | 4.440 | 4.320 | 4.400 | 12,221 | +0.12(+2.80%) |
Sep 17, 2018 | 4.480 | 4.480 | 4.280 | 4.280 | 14,389 | -0.04(-0.93%) |
Sep 14, 2018 | 4.280 | 4.360 | 4.280 | 4.320 | 10,800 | +0.04(+0.93%) |
Sep 13, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 10,414 | -0.12(-2.73%) |
Sep 12, 2018 | 4.360 | 4.400 | 4.240 | 4.400 | 6,813 | +0.08(+1.85%) |
Sep 11, 2018 | 4.440 | 4.480 | 4.240 | 4.320 | 17,876 | -0.08(-1.82%) |
Sep 10, 2018 | 4.680 | 4.720 | 4.319 | 4.400 | 22,184 | +0.12(+2.80%) |
Sep 07, 2018 | 4.360 | 4.520 | 4.280 | 4.280 | 13,150 | -0.01(-0.31%) |
Sep 06, 2018 | 4.560 | 4.560 | 4.280 | 4.293 | 15,314 | -0.27(-5.85%) |
Sep 05, 2018 | 4.440 | 4.560 | 4.349 | 4.560 | 19,167 | +0.16(+3.64%) |
Sep 04, 2018 | 4.560 | 4.560 | 4.280 | 4.400 | 21,308 | -0.12(-2.65%) |
Aug 31, 2018 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) | |
Aug 30, 2018 | 4.480 | 4.640 | 4.480 | 4.600 | 15,885 | +0.08(+1.77%) |
Aug 29, 2018 | 4.680 | 4.680 | 4.480 | 4.520 | 13,262 | -0.12(-2.59%) |
Aug 28, 2018 | 4.520 | 4.713 | 4.440 | 4.640 | 11,152 | +0.16(+3.57%) |
Aug 27, 2018 | 4.520 | 4.720 | 4.480 | 4.480 | 15,867 | -0.04(-0.88%) |
Aug 24, 2018 | 4.600 | 4.640 | 4.520 | 4.520 | 6,575 | -0.04(-0.88%) |
Aug 23, 2018 | 4.800 | 4.800 | 4.520 | 4.560 | 18,119 | -0.20(-4.20%) |
Aug 22, 2018 | 4.880 | 4.880 | 4.640 | 4.760 | 13,254 | -0.04(-0.83%) |
Aug 21, 2018 | 4.600 | 4.880 | 4.480 | 4.800 | 38,923 | +0.36(+8.11%) |
Aug 20, 2018 | 4.600 | 4.640 | 4.440 | 4.440 | 13,202 | -0.16(-3.48%) |
Aug 17, 2018 | 4.520 | 4.640 | 4.440 | 4.600 | 17,675 | +0.08(+1.77%) |
Aug 16, 2018 | 4.480 | 4.600 | 4.440 | 4.520 | 35,456 | +0.24(+5.61%) |
Aug 15, 2018 | 4.360 | 4.440 | 4.240 | 4.280 | 9,086 | -0.12(-2.73%) |
Aug 14, 2018 | 4.400 | 4.510 | 4.280 | 4.400 | 17,216 | +0.04(+0.92%) |
Aug 13, 2018 | 4.600 | 4.600 | 4.320 | 4.360 | 15,363 | -0.24(-5.22%) |
Aug 10, 2018 | 4.560 | 4.680 | 4.480 | 4.600 | 7,575 | +0.00(+0.00%) |
Aug 09, 2018 | 4.560 | 4.600 | 4.400 | 4.600 | 15,355 | +0.04(+0.88%) |
Aug 08, 2018 | 4.480 | 4.720 | 4.360 | 4.560 | 38,851 | +0.12(+2.70%) |
Aug 07, 2018 | 4.400 | 4.600 | 4.360 | 4.440 | 21,715 | +0.04(+0.91%) |
Aug 06, 2018 | 4.520 | 4.520 | 4.320 | 4.400 | 39,000 | -0.08(-1.79%) |
Aug 03, 2018 | 4.560 | 4.680 | 4.480 | 4.480 | 17,350 | -0.12(-2.61%) |
Aug 02, 2018 | 4.640 | 4.672 | 4.440 | 4.600 | 38,237 | -0.04(-0.86%) |
Aug 01, 2018 | 4.800 | 4.840 | 4.560 | 4.640 | 32,060 | -0.08(-1.69%) |
Jul 31, 2018 | 4.560 | 4.920 | 4.520 | 4.720 | 78,278 | +0.16(+3.51%) |
Jul 30, 2018 | 4.480 | 4.720 | 4.480 | 4.560 | 39,650 | -0.04(-0.87%) |
Jul 27, 2018 | 4.960 | 4.960 | 4.600 | 4.600 | 18,625 | -0.40(-8.00%) |
Jul 26, 2018 | 5.000 | 4.800 | 5.000 | 44,252 | +0.20(+4.17%) | |
Jul 25, 2018 | 4.800 | 5.040 | 4.800 | 4.800 | 53,274 | -0.20(-4.00%) |
Jul 24, 2018 | 5.040 | 5.280 | 5.000 | 5.000 | 41,231 | -0.08(-1.57%) |
Jul 23, 2018 | 5.360 | 5.360 | 5.000 | 5.080 | 29,651 | -0.21(-3.99%) |
Jul 20, 2018 | 5.240 | 5.342 | 5.200 | 5.291 | 24,672 | +0.01(+0.23%) |
Jul 19, 2018 | 5.320 | 5.400 | 5.160 | 5.279 | 46,104 | -0.00(-0.02%) |
Jul 18, 2018 | 5.280 | 5.400 | 5.040 | 5.280 | 71,615 | -0.04(-0.75%) |
Jul 17, 2018 | 5.520 | 5.600 | 5.040 | 5.320 | 444,590 | -0.60(-10.14%) |
Jul 16, 2018 | 5.760 | 8.160 | 5.480 | 5.920 | 6,168,921 | +1.56(+35.78%) |
Jul 13, 2018 | 4.360 | 4.360 | 4.200 | 4.360 | 8,803 | +0.12(+2.83%) |
Jul 12, 2018 | 4.280 | 4.360 | 4.120 | 4.240 | 8,208 | -0.12(-2.75%) |
Jul 11, 2018 | 4.240 | 4.360 | 4.120 | 4.360 | 10,598 | +0.12(+2.83%) |
Jul 10, 2018 | 4.360 | 4.360 | 4.160 | 4.240 | 9,558 | +0.00(+0.00%) |
Jul 09, 2018 | 4.280 | 4.400 | 4.200 | 4.240 | 12,295 | +0.04(+0.95%) |
Jul 06, 2018 | 4.200 | 4.356 | 4.160 | 4.200 | 14,551 | +0.00(+0.00%) |
Jul 05, 2018 | 4.120 | 4.240 | 4.080 | 4.200 | 13,078 | +0.12(+2.94%) |
Jul 03, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.24(+6.25%) | |
Jul 02, 2018 | 3.989 | 4.200 | 3.720 | 3.840 | 12,903 | -0.12(-3.02%) |
Jun 29, 2018 | 3.920 | 3.960 | 3.840 | 3.960 | 24,078 | +0.12(+3.11%) |
Jun 28, 2018 | 3.800 | 3.840 | 3.720 | 3.840 | 8,190 | +0.09(+2.37%) |
Jun 27, 2018 | 4.120 | 4.120 | 3.720 | 3.751 | 46,355 | -0.41(-9.83%) |
Jun 26, 2018 | 4.200 | 4.200 | 4.120 | 4.160 | 14,386 | +0.04(+0.97%) |
Jun 25, 2018 | 4.160 | 4.240 | 4.040 | 4.120 | 28,468 | -0.12(-2.83%) |
Jun 22, 2018 | 4.320 | 4.320 | 4.200 | 4.240 | 7,804 | -0.08(-1.85%) |
Jun 21, 2018 | 4.280 | 4.364 | 4.280 | 4.320 | 6,312 | +0.04(+0.93%) |
Jun 20, 2018 | 4.320 | 4.400 | 4.280 | 4.280 | 4,992 | -0.12(-2.73%) |
Jun 19, 2018 | 4.440 | 4.600 | 4.200 | 4.400 | 14,536 | +0.12(+2.80%) |
Jun 18, 2018 | 4.440 | 4.440 | 4.240 | 4.280 | 10,641 | -0.12(-2.73%) |
Jun 15, 2018 | 4.440 | 4.440 | 4.400 | 9,844 | -0.04(-0.90%) | |
Jun 14, 2018 | 4.680 | 4.680 | 4.400 | 4.440 | 10,623 | -0.04(-0.89%) |
Jun 13, 2018 | 4.680 | 4.680 | 4.480 | 4.480 | 8,994 | -0.20(-4.27%) |
Jun 12, 2018 | 4.560 | 4.760 | 4.560 | 4.680 | 20,186 | +0.16(+3.54%) |
Jun 11, 2018 | 4.560 | 4.650 | 4.480 | 4.520 | 7,127 | -0.12(-2.59%) |
Jun 08, 2018 | 4.560 | 4.668 | 4.480 | 4.640 | 22,615 | +0.16(+3.57%) |
Jun 07, 2018 | 4.640 | 4.836 | 4.400 | 4.480 | 22,973 | +0.08(+1.82%) |
Jun 06, 2018 | 4.480 | 4.640 | 4.400 | 4.400 | 10,093 | -0.16(-3.51%) |
Jun 05, 2018 | 4.400 | 4.800 | 4.400 | 4.560 | 18,009 | +0.24(+5.56%) |
Jun 04, 2018 | 4.360 | 4.614 | 4.280 | 4.320 | 20,295 | -0.16(-3.57%) |
Jun 01, 2018 | 4.560 | 4.676 | 4.440 | 4.480 | 4,623 | -0.04(-0.88%) |
May 31, 2018 | 4.600 | 4.680 | 4.280 | 4.520 | 15,611 | +0.04(+0.89%) |
May 30, 2018 | 4.800 | 4.800 | 4.120 | 4.480 | 38,628 | -0.20(-4.27%) |
May 29, 2018 | 4.920 | 4.920 | 4.589 | 4.680 | 16,316 | -0.16(-3.31%) |
May 25, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.04(-0.82%) | |
May 24, 2018 | 5.000 | 5.000 | 4.880 | 4.880 | 12,869 | -0.12(-2.40%) |
May 23, 2018 | 5.000 | 5.040 | 4.920 | 5.000 | 7,071 | +0.12(+2.46%) |
May 22, 2018 | 5.000 | 5.080 | 4.880 | 4.880 | 9,007 | -0.12(-2.40%) |
May 21, 2018 | 5.040 | 5.195 | 4.960 | 5.000 | 16,273 | -0.00(-0.01%) |
May 18, 2018 | 5.080 | 5.080 | 4.854 | 5.000 | 13,105 | -0.08(-1.57%) |
May 17, 2018 | 5.200 | 5.200 | 4.880 | 5.080 | 15,517 | +0.12(+2.42%) |
May 16, 2018 | 5.400 | 5.400 | 4.960 | 4.960 | 30,236 | -0.40(-7.46%) |
May 15, 2018 | 4.920 | 5.520 | 4.800 | 5.360 | 38,768 | +0.48(+9.84%) |
May 14, 2018 | 4.840 | 4.960 | 4.800 | 4.880 | 4,011 | +0.08(+1.67%) |
May 11, 2018 | 4.720 | 4.920 | 4.720 | 4.800 | 7,072 | +0.08(+1.69%) |
May 10, 2018 | 4.720 | 4.800 | 4.720 | 4.720 | 7,290 | +0.00(+0.00%) |
May 09, 2018 | 4.560 | 5.280 | 4.560 | 4.720 | 13,335 | -0.04(-0.84%) |
May 08, 2018 | 4.920 | 5.000 | 4.720 | 4.760 | 7,606 | -0.08(-1.65%) |
May 07, 2018 | 4.920 | 5.040 | 4.720 | 4.840 | 4,011 | -0.04(-0.82%) |
May 04, 2018 | 4.646 | 5.092 | 4.640 | 4.880 | 9,591 | +0.24(+5.17%) |
May 03, 2018 | 4.920 | 5.026 | 4.640 | 4.640 | 11,990 | -0.32(-6.45%) |
May 02, 2018 | 4.840 | 5.080 | 4.814 | 4.960 | 6,608 | +0.08(+1.64%) |