Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.490 | 4.580 | 4.390 | 4.570 | 44,412 | +0.08(+1.78%) |
Apr 29, 2019 | 4.710 | 4.710 | 4.470 | 4.490 | 108,737 | -0.21(-4.47%) |
Apr 26, 2019 | 4.610 | 4.710 | 4.610 | 4.700 | 34,700 | +0.07(+1.51%) |
Apr 25, 2019 | 4.690 | 4.690 | 4.600 | 4.630 | 26,357 | -0.07(-1.49%) |
Apr 24, 2019 | 4.710 | 4.730 | 4.670 | 4.700 | 33,232 | -0.02(-0.42%) |
Apr 23, 2019 | 4.620 | 4.740 | 4.615 | 4.720 | 32,295 | +0.10(+2.16%) |
Apr 22, 2019 | 4.560 | 4.637 | 4.480 | 4.620 | 73,764 | +0.16(+3.59%) |
Apr 18, 2019 | 4.450 | 4.520 | 4.270 | 4.460 | 72,300 | +0.00(+0.00%) |
Apr 17, 2019 | 4.610 | 4.640 | 4.435 | 4.460 | 103,978 | -0.17(-3.67%) |
Apr 16, 2019 | 4.690 | 4.730 | 4.630 | 4.630 | 58,395 | -0.06(-1.28%) |
Apr 15, 2019 | 4.800 | 4.849 | 4.640 | 4.690 | 72,933 | -0.10(-2.09%) |
Apr 12, 2019 | 4.780 | 4.820 | 4.760 | 4.790 | 140,800 | +0.00(+0.00%) |
Apr 11, 2019 | 4.850 | 4.960 | 4.780 | 4.790 | 71,628 | -0.08(-1.64%) |
Apr 10, 2019 | 4.910 | 4.910 | 4.860 | 4.870 | 39,151 | -0.01(-0.20%) |
Apr 09, 2019 | 4.880 | 4.920 | 4.870 | 4.880 | 45,746 | -0.01(-0.20%) |
Apr 08, 2019 | 4.970 | 5.020 | 4.870 | 4.890 | 128,633 | -0.10(-2.00%) |
Apr 05, 2019 | 4.970 | 5.010 | 4.970 | 4.990 | 55,100 | +0.02(+0.40%) |
Apr 04, 2019 | 4.940 | 5.010 | 4.890 | 4.970 | 129,517 | +0.07(+1.43%) |
Apr 03, 2019 | 5.010 | 5.010 | 4.890 | 4.900 | 99,529 | -0.10(-2.00%) |
Apr 02, 2019 | 4.960 | 5.120 | 4.910 | 5.000 | 387,225 | +0.04(+0.81%) |
Apr 01, 2019 | 4.920 | 5.010 | 4.920 | 4.960 | 66,150 | +0.05(+1.02%) |
Mar 29, 2019 | 4.950 | 5.010 | 4.900 | 4.910 | 120,500 | -0.02(-0.41%) |
Mar 28, 2019 | 5.000 | 5.090 | 4.900 | 4.930 | 143,828 | -0.09(-1.79%) |
Mar 27, 2019 | 4.990 | 5.090 | 4.900 | 5.020 | 99,977 | +0.02(+0.40%) |
Mar 26, 2019 | 5.040 | 5.100 | 4.890 | 5.000 | 101,222 | -0.01(-0.20%) |
Mar 25, 2019 | 4.920 | 5.150 | 4.920 | 5.010 | 96,947 | -0.05(-0.99%) |
Mar 22, 2019 | 5.000 | 5.110 | 4.890 | 5.060 | 231,800 | +0.01(+0.20%) |
Mar 21, 2019 | 4.990 | 5.100 | 4.900 | 5.050 | 190,452 | +0.05(+1.00%) |
Mar 20, 2019 | 5.080 | 5.190 | 4.920 | 5.000 | 172,792 | -0.09(-1.77%) |
Mar 19, 2019 | 5.250 | 5.390 | 5.020 | 5.090 | 163,518 | -0.09(-1.74%) |
Mar 18, 2019 | 5.220 | 5.390 | 5.000 | 5.180 | 244,378 | -0.03(-0.58%) |
Mar 15, 2019 | 5.240 | 5.470 | 5.190 | 5.210 | 929,300 | +0.21(+4.20%) |
Mar 14, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 161,092 | -0.09(-1.77%) |
Mar 13, 2019 | 4.930 | 5.200 | 4.900 | 5.090 | 531,960 | +0.19(+3.88%) |
Mar 12, 2019 | 5.000 | 5.120 | 4.830 | 4.900 | 824,873 | -0.07(-1.41%) |
Mar 11, 2019 | 3.840 | 5.560 | 3.830 | 4.970 | 5,005,537 | +1.17(+30.79%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.770 | 3.800 | 212,000 | -0.09(-2.31%) |
Mar 07, 2019 | 3.900 | 3.920 | 3.830 | 3.890 | 103,675 | -0.04(-1.02%) |
Mar 06, 2019 | 4.010 | 4.020 | 3.920 | 3.930 | 66,343 | -0.07(-1.75%) |
Mar 05, 2019 | 4.000 | 4.060 | 3.951 | 4.000 | 68,177 | +0.00(+0.00%) |
Mar 04, 2019 | 3.980 | 4.090 | 3.850 | 4.000 | 109,402 | -0.02(-0.50%) |
Mar 01, 2019 | 3.880 | 4.050 | 3.820 | 4.020 | 197,200 | +0.19(+4.96%) |
Feb 28, 2019 | 3.970 | 3.980 | 3.810 | 3.830 | 409,835 | -0.17(-4.25%) |
Feb 27, 2019 | 4.100 | 4.140 | 3.940 | 4.000 | 121,226 | -0.08(-1.96%) |
Feb 26, 2019 | 4.050 | 4.110 | 4.050 | 4.080 | 51,556 | -0.01(-0.24%) |
Feb 25, 2019 | 4.080 | 4.160 | 4.080 | 4.090 | 55,940 | +0.01(+0.25%) |
Feb 22, 2019 | 4.060 | 4.120 | 4.020 | 4.080 | 79,900 | +0.00(+0.00%) |
Feb 21, 2019 | 4.200 | 4.240 | 4.070 | 4.080 | 73,779 | -0.12(-2.86%) |
Feb 20, 2019 | 4.220 | 4.230 | 4.050 | 4.200 | 127,197 | +0.04(+0.96%) |
Feb 19, 2019 | 4.240 | 4.274 | 4.150 | 4.160 | 88,817 | -0.08(-1.89%) |
Feb 15, 2019 | 4.290 | 4.315 | 4.210 | 4.240 | 202,000 | -0.01(-0.24%) |
Feb 14, 2019 | 4.310 | 4.310 | 4.230 | 4.250 | 105,180 | -0.06(-1.39%) |
Feb 13, 2019 | 4.350 | 4.350 | 4.300 | 4.310 | 63,691 | +0.01(+0.23%) |
Feb 12, 2019 | 4.340 | 4.340 | 4.250 | 4.300 | 122,257 | +0.02(+0.47%) |
Feb 11, 2019 | 4.260 | 4.340 | 4.230 | 4.280 | 87,386 | -0.03(-0.70%) |
Feb 08, 2019 | 4.480 | 4.480 | 4.280 | 4.310 | 31,100 | -0.16(-3.58%) |
Feb 07, 2019 | 4.520 | 4.620 | 4.450 | 4.470 | 81,095 | -0.04(-0.89%) |
Feb 06, 2019 | 4.620 | 4.620 | 4.440 | 4.510 | 83,996 | -0.05(-1.10%) |
Feb 05, 2019 | 4.780 | 4.780 | 4.550 | 4.560 | 74,166 | -0.17(-3.59%) |
Feb 04, 2019 | 4.730 | 4.910 | 4.644 | 4.730 | 100,271 | -0.19(-3.86%) |
Feb 01, 2019 | 5.010 | 5.110 | 4.810 | 4.920 | 70,300 | -0.18(-3.53%) |
Jan 31, 2019 | 5.230 | 5.250 | 4.960 | 5.100 | 185,897 | +0.00(+0.00%) |
Jan 30, 2019 | 5.100 | 5.120 | 5.070 | 5.100 | 64,746 | +0.00(+0.00%) |
Jan 29, 2019 | 5.100 | 5.170 | 5.020 | 5.100 | 54,374 | -0.03(-0.58%) |
Jan 28, 2019 | 5.090 | 5.145 | 5.050 | 5.130 | 89,601 | +0.07(+1.38%) |
Jan 25, 2019 | 4.960 | 5.135 | 4.910 | 5.060 | 289,000 | +0.07(+1.40%) |
Jan 24, 2019 | 4.780 | 5.000 | 4.750 | 4.990 | 65,857 | +0.23(+4.83%) |
Jan 23, 2019 | 4.750 | 4.820 | 4.710 | 4.760 | 84,784 | -0.01(-0.21%) |
Jan 22, 2019 | 4.730 | 4.840 | 4.711 | 4.770 | 69,929 | -0.06(-1.24%) |
Jan 18, 2019 | 4.860 | 4.890 | 4.800 | 4.830 | 147,300 | -0.05(-1.02%) |
Jan 17, 2019 | 4.930 | 4.950 | 4.800 | 4.880 | 103,935 | -0.11(-2.20%) |
Jan 16, 2019 | 4.980 | 5.040 | 4.975 | 4.990 | 52,083 | +0.01(+0.20%) |
Jan 15, 2019 | 5.200 | 5.200 | 4.960 | 4.980 | 392,515 | -0.18(-3.49%) |
Jan 14, 2019 | 5.070 | 5.240 | 5.020 | 5.160 | 70,511 | +0.07(+1.38%) |
Jan 11, 2019 | 4.975 | 5.181 | 4.970 | 5.090 | 78,700 | +0.13(+2.62%) |
Jan 10, 2019 | 4.980 | 5.000 | 4.867 | 4.960 | 119,708 | -0.04(-0.80%) |
Jan 09, 2019 | 4.750 | 5.040 | 4.750 | 5.000 | 134,425 | +0.23(+4.82%) |
Jan 08, 2019 | 4.500 | 4.770 | 4.500 | 4.770 | 49,957 | +0.32(+7.19%) |
Jan 07, 2019 | 4.330 | 4.480 | 4.280 | 4.450 | 63,554 | +0.12(+2.77%) |
Jan 04, 2019 | 4.150 | 4.400 | 4.130 | 4.330 | 43,000 | +0.20(+4.84%) |
Jan 03, 2019 | 4.310 | 4.468 | 4.100 | 4.130 | 59,368 | -0.10(-2.36%) |
Jan 02, 2019 | 4.000 | 4.416 | 3.990 | 4.230 | 84,598 | +0.21(+5.22%) |
Dec 31, 2018 | 3.980 | 4.040 | 3.950 | 4.020 | 149,200 | +0.08(+2.03%) |
Dec 28, 2018 | 3.900 | 4.060 | 3.710 | 3.940 | 373,100 | -0.13(-3.19%) |
Dec 27, 2018 | 4.020 | 4.090 | 3.820 | 4.070 | 246,774 | +0.03(+0.74%) |
Dec 26, 2018 | 3.920 | 4.100 | 3.700 | 4.040 | 660,684 | +0.12(+2.93%) |
Dec 24, 2018 | 3.840 | 4.030 | 3.800 | 3.925 | 109,200 | +0.02(+0.64%) |
Dec 21, 2018 | 4.090 | 4.150 | 3.900 | 3.900 | 626,200 | -0.12(-2.99%) |
Dec 20, 2018 | 4.030 | 4.170 | 3.950 | 4.020 | 190,907 | -0.01(-0.25%) |
Dec 19, 2018 | 4.150 | 4.200 | 3.950 | 4.030 | 151,445 | -0.15(-3.59%) |
Dec 18, 2018 | 4.100 | 4.270 | 3.950 | 4.180 | 162,976 | +0.10(+2.45%) |
Dec 17, 2018 | 3.940 | 4.190 | 3.861 | 4.080 | 289,512 | -0.08(-1.92%) |
Dec 14, 2018 | 4.250 | 4.250 | 4.100 | 4.160 | 140,000 | -0.10(-2.35%) |
Dec 13, 2018 | 4.330 | 5.060 | 4.050 | 4.260 | 319,492 | -0.02(-0.47%) |
Dec 12, 2018 | 4.370 | 4.390 | 4.270 | 4.280 | 190,101 | -0.09(-2.06%) |
Dec 11, 2018 | 4.510 | 4.510 | 4.150 | 4.370 | 163,317 | -0.06(-1.35%) |
Dec 10, 2018 | 4.720 | 4.720 | 4.250 | 4.430 | 214,459 | -0.29(-6.14%) |
Dec 07, 2018 | 5.000 | 5.000 | 4.520 | 4.720 | 162,300 | -0.27(-5.41%) |
Dec 06, 2018 | 5.060 | 5.120 | 4.920 | 4.990 | 336,777 | -0.18(-3.48%) |
Dec 04, 2018 | 5.350 | 5.410 | 5.020 | 5.170 | 396,200 | -0.12(-2.27%) |
Dec 03, 2018 | 5.300 | 5.320 | 5.240 | 5.290 | 134,100 | +0.04(+0.76%) |
Nov 30, 2018 | 5.010 | 5.300 | 5.010 | 5.250 | 109,200 | +0.18(+3.55%) |
Nov 29, 2018 | 4.960 | 5.100 | 4.830 | 5.070 | 69,984 | +0.08(+1.60%) |
Nov 28, 2018 | 4.880 | 5.060 | 4.820 | 4.990 | 163,103 | +0.14(+2.89%) |
Nov 27, 2018 | 5.030 | 5.110 | 4.810 | 4.850 | 101,310 | -0.19(-3.77%) |
Nov 26, 2018 | 4.890 | 5.070 | 4.800 | 5.040 | 40,329 | +0.14(+2.86%) |
Nov 23, 2018 | 4.930 | 5.020 | 4.800 | 4.900 | 22,800 | -0.11(-2.20%) |
Nov 21, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) | |
Nov 20, 2018 | 4.950 | 5.000 | 4.730 | 4.990 | 171,472 | -0.08(-1.58%) |
Nov 19, 2018 | 5.210 | 5.300 | 5.020 | 5.070 | 44,350 | -0.18(-3.43%) |
Nov 16, 2018 | 5.100 | 5.310 | 5.080 | 5.250 | 45,900 | +0.09(+1.74%) |
Nov 15, 2018 | 5.160 | 5.230 | 5.080 | 5.160 | 184,113 | -0.07(-1.34%) |
Nov 14, 2018 | 5.240 | 5.330 | 5.135 | 5.230 | 139,397 | +0.01(+0.19%) |
Nov 13, 2018 | 5.270 | 5.360 | 5.100 | 5.220 | 204,581 | -0.10(-1.88%) |
Nov 12, 2018 | 5.340 | 5.390 | 5.110 | 5.320 | 218,698 | -0.01(-0.19%) |
Nov 09, 2018 | 5.340 | 5.400 | 5.270 | 5.330 | 45,400 | -0.03(-0.56%) |
Nov 08, 2018 | 5.390 | 5.390 | 5.230 | 5.360 | 37,330 | -0.02(-0.37%) |
Nov 07, 2018 | 5.200 | 5.400 | 5.160 | 5.380 | 91,654 | +0.20(+3.86%) |
Nov 06, 2018 | 5.360 | 5.490 | 5.160 | 5.180 | 95,959 | -0.16(-3.00%) |
Nov 05, 2018 | 5.060 | 5.400 | 5.040 | 5.340 | 243,411 | +0.32(+6.37%) |
Nov 02, 2018 | 4.990 | 5.205 | 4.695 | 5.020 | 137,900 | -0.02(-0.40%) |
Nov 01, 2018 | 4.500 | 5.160 | 4.500 | 5.040 | 290,434 | +0.60(+13.51%) |
Oct 31, 2018 | 4.200 | 4.558 | 4.130 | 4.440 | 122,350 | +0.24(+5.71%) |
Oct 30, 2018 | 4.340 | 4.370 | 4.100 | 4.200 | 237,385 | -0.13(-3.00%) |
Oct 29, 2018 | 4.490 | 4.530 | 4.200 | 4.330 | 242,037 | -0.15(-3.35%) |
Oct 26, 2018 | 4.330 | 4.530 | 4.045 | 4.480 | 364,400 | +0.28(+6.67%) |
Oct 25, 2018 | 4.300 | 4.480 | 4.070 | 4.200 | 129,822 | -0.04(-0.94%) |
Oct 24, 2018 | 4.500 | 4.500 | 4.240 | 4.240 | 129,883 | -0.27(-5.99%) |
Oct 23, 2018 | 4.680 | 4.680 | 4.230 | 4.510 | 199,239 | -0.16(-3.43%) |
Oct 22, 2018 | 4.830 | 4.830 | 4.650 | 4.670 | 76,887 | -0.09(-1.89%) |
Oct 19, 2018 | 4.910 | 5.000 | 4.720 | 4.760 | 38,500 | -0.11(-2.26%) |
Oct 18, 2018 | 4.980 | 4.980 | 4.760 | 4.870 | 59,419 | -0.11(-2.21%) |
Oct 17, 2018 | 5.210 | 5.210 | 4.950 | 4.980 | 164,510 | -0.19(-3.68%) |
Oct 16, 2018 | 5.080 | 5.280 | 4.980 | 5.170 | 45,531 | +0.12(+2.38%) |
Oct 15, 2018 | 5.110 | 5.190 | 5.005 | 5.050 | 71,053 | -0.09(-1.75%) |
Oct 12, 2018 | 5.040 | 5.230 | 5.000 | 5.140 | 81,800 | +0.19(+3.84%) |
Oct 11, 2018 | 5.070 | 5.200 | 4.750 | 4.950 | 221,197 | -0.13(-2.56%) |
Oct 10, 2018 | 5.440 | 5.640 | 5.030 | 5.080 | 92,537 | -0.40(-7.30%) |
Oct 09, 2018 | 5.490 | 5.595 | 5.320 | 5.480 | 128,397 | -0.01(-0.18%) |
Oct 08, 2018 | 5.250 | 5.590 | 5.176 | 5.490 | 126,920 | +0.25(+4.77%) |
Oct 05, 2018 | 5.280 | 5.280 | 5.190 | 5.240 | 205,500 | -0.02(-0.38%) |
Oct 04, 2018 | 5.520 | 5.520 | 5.240 | 5.260 | 99,517 | -0.25(-4.54%) |
Oct 03, 2018 | 5.520 | 5.610 | 5.460 | 5.510 | 54,907 | -0.01(-0.18%) |
Oct 02, 2018 | 5.650 | 5.720 | 5.495 | 5.520 | 44,466 | -0.14(-2.47%) |
Oct 01, 2018 | 5.580 | 5.720 | 5.500 | 5.660 | 88,890 | +0.08(+1.43%) |
Sep 28, 2018 | 5.650 | 5.700 | 5.480 | 5.580 | 99,900 | -0.06(-1.06%) |
Sep 27, 2018 | 5.440 | 5.750 | 5.290 | 5.640 | 93,178 | +0.22(+4.06%) |
Sep 26, 2018 | 5.640 | 5.726 | 5.395 | 5.420 | 55,464 | -0.20(-3.56%) |
Sep 25, 2018 | 5.640 | 5.770 | 5.530 | 5.620 | 150,119 | +0.00(+0.00%) |
Sep 24, 2018 | 5.580 | 5.700 | 5.130 | 5.620 | 208,985 | +0.03(+0.54%) |
Sep 21, 2018 | 5.330 | 5.660 | 5.330 | 5.590 | 474,300 | +0.24(+4.49%) |
Sep 20, 2018 | 5.130 | 5.450 | 5.100 | 5.350 | 88,038 | +0.21(+4.09%) |
Sep 19, 2018 | 5.260 | 5.324 | 5.105 | 5.140 | 68,719 | -0.13(-2.47%) |
Sep 18, 2018 | 5.040 | 5.335 | 5.040 | 5.270 | 69,663 | +0.24(+4.77%) |
Sep 17, 2018 | 5.080 | 5.120 | 4.870 | 5.030 | 74,072 | -0.06(-1.18%) |
Sep 14, 2018 | 5.140 | 5.220 | 5.050 | 5.090 | 62,400 | -0.08(-1.55%) |
Sep 13, 2018 | 5.040 | 5.300 | 5.000 | 5.170 | 68,014 | +0.10(+1.97%) |
Sep 12, 2018 | 5.230 | 5.230 | 4.850 | 5.070 | 151,525 | -0.06(-1.17%) |
Sep 11, 2018 | 5.190 | 5.280 | 5.080 | 5.130 | 128,969 | -0.09(-1.72%) |
Sep 10, 2018 | 5.440 | 5.500 | 5.190 | 5.220 | 84,761 | -0.22(-4.04%) |
Sep 07, 2018 | 5.210 | 5.560 | 5.210 | 5.440 | 240,100 | +0.25(+4.82%) |
Sep 06, 2018 | 5.140 | 5.330 | 4.970 | 5.190 | 154,840 | +0.03(+0.58%) |
Sep 05, 2018 | 4.830 | 5.190 | 4.830 | 5.160 | 144,290 | +0.27(+5.52%) |
Sep 04, 2018 | 5.200 | 5.264 | 4.660 | 4.890 | 285,241 | -0.30(-5.78%) |
Aug 31, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.14(-2.63%) | |
Aug 30, 2018 | 5.200 | 5.370 | 5.110 | 5.330 | 224,853 | +0.13(+2.50%) |
Aug 29, 2018 | 4.770 | 5.260 | 4.770 | 5.200 | 241,327 | +0.43(+9.01%) |
Aug 28, 2018 | 4.620 | 4.900 | 4.620 | 4.770 | 437,788 | +0.18(+3.92%) |
Aug 27, 2018 | 4.750 | 4.850 | 4.560 | 4.590 | 273,062 | -0.15(-3.16%) |
Aug 24, 2018 | 4.750 | 4.800 | 4.670 | 4.740 | 372,800 | -0.01(-0.21%) |
Aug 23, 2018 | 4.720 | 4.810 | 4.610 | 4.750 | 433,224 | +0.01(+0.21%) |
Aug 22, 2018 | 4.830 | 4.880 | 4.620 | 4.740 | 320,803 | -0.10(-2.07%) |
Aug 21, 2018 | 4.930 | 5.150 | 4.760 | 4.840 | 416,119 | -0.12(-2.42%) |
Aug 20, 2018 | 5.110 | 5.170 | 4.760 | 4.960 | 318,386 | -0.15(-2.94%) |
Aug 17, 2018 | 5.150 | 5.600 | 5.100 | 5.110 | 320,900 | +0.01(+0.20%) |
Aug 16, 2018 | 5.140 | 5.170 | 5.060 | 5.100 | 182,043 | +0.00(+0.00%) |
Aug 15, 2018 | 5.190 | 5.240 | 5.061 | 5.100 | 302,519 | -0.13(-2.49%) |
Aug 14, 2018 | 5.720 | 5.770 | 5.060 | 5.230 | 711,566 | -0.46(-8.08%) |
Aug 13, 2018 | 5.800 | 5.810 | 5.650 | 5.690 | 73,121 | -0.10(-1.73%) |
Aug 10, 2018 | 5.860 | 5.880 | 5.750 | 5.790 | 61,000 | -0.09(-1.53%) |
Aug 09, 2018 | 5.850 | 5.960 | 5.810 | 5.880 | 52,925 | +0.05(+0.86%) |
Aug 08, 2018 | 5.950 | 5.950 | 5.820 | 5.830 | 35,028 | -0.12(-2.02%) |
Aug 07, 2018 | 5.920 | 6.040 | 5.870 | 5.950 | 146,618 | -0.02(-0.34%) |
Aug 06, 2018 | 5.930 | 6.030 | 5.790 | 5.970 | 172,159 | +0.08(+1.36%) |
Aug 03, 2018 | 5.840 | 5.920 | 5.760 | 5.890 | 31,200 | +0.04(+0.68%) |
Aug 02, 2018 | 6.060 | 6.060 | 5.790 | 5.850 | 157,659 | -0.17(-2.82%) |
Aug 01, 2018 | 5.700 | 6.080 | 5.700 | 6.020 | 260,742 | +0.34(+5.99%) |
Jul 31, 2018 | 5.650 | 5.720 | 5.600 | 5.680 | 138,901 | +0.07(+1.25%) |
Jul 30, 2018 | 5.780 | 5.800 | 5.570 | 5.610 | 135,453 | -0.16(-2.77%) |
Jul 27, 2018 | 5.940 | 5.940 | 5.750 | 5.770 | 120,100 | -0.12(-2.04%) |
Jul 26, 2018 | 6.170 | 6.170 | 5.850 | 5.890 | 170,383 | -0.28(-4.54%) |
Jul 25, 2018 | 5.950 | 6.200 | 5.800 | 6.170 | 260,270 | +0.17(+2.83%) |
Jul 24, 2018 | 6.220 | 6.325 | 5.930 | 6.000 | 186,586 | -0.21(-3.38%) |
Jul 23, 2018 | 6.400 | 6.500 | 6.100 | 6.210 | 143,108 | -0.24(-3.72%) |
Jul 20, 2018 | 6.440 | 6.665 | 6.400 | 6.450 | 355,012 | +0.24(+3.86%) |
Jul 19, 2018 | 6.140 | 6.250 | 6.030 | 6.210 | 58,291 | +0.07(+1.14%) |
Jul 18, 2018 | 6.180 | 6.220 | 6.018 | 6.140 | 197,140 | +0.00(+0.00%) |
Jul 17, 2018 | 6.250 | 6.260 | 6.050 | 6.140 | 136,797 | -0.11(-1.76%) |
Jul 16, 2018 | 6.280 | 6.300 | 6.120 | 6.250 | 243,283 | -0.01(-0.16%) |
Jul 13, 2018 | 6.010 | 6.390 | 6.000 | 6.260 | 264,421 | +0.20(+3.30%) |
Jul 12, 2018 | 6.150 | 5.935 | 6.060 | 182,174 | +0.05(+0.83%) | |
Jul 11, 2018 | 5.980 | 6.030 | 5.900 | 6.010 | 313,094 | +0.08(+1.35%) |
Jul 10, 2018 | 5.980 | 6.160 | 5.890 | 5.930 | 453,824 | -0.03(-0.50%) |
Jul 09, 2018 | 5.850 | 5.980 | 5.800 | 5.960 | 428,847 | +0.21(+3.65%) |
Jul 06, 2018 | 5.610 | 5.810 | 5.535 | 5.750 | 267,394 | +0.15(+2.68%) |
Jul 05, 2018 | 5.510 | 5.700 | 5.390 | 5.600 | 157,171 | +0.14(+2.56%) |
Jul 03, 2018 | 5.460 | 5.460 | 5.460 | 0 | +0.03(+0.55%) | |
Jul 02, 2018 | 5.290 | 5.540 | 5.080 | 5.430 | 357,963 | +0.07(+1.31%) |
Jun 29, 2018 | 5.110 | 5.470 | 5.000 | 5.360 | 449,647 | +0.22(+4.28%) |
Jun 28, 2018 | 5.510 | 5.595 | 5.120 | 5.140 | 338,987 | -0.34(-6.20%) |
Jun 27, 2018 | 5.610 | 5.650 | 5.293 | 5.480 | 816,872 | -0.12(-2.14%) |
Jun 26, 2018 | 5.850 | 5.880 | 5.627 | 5.600 | 557,655 | -0.23(-3.86%) |
Jun 25, 2018 | 5.850 | 6.050 | 5.763 | 5.825 | 350,797 | -0.00(-0.09%) |
Jun 22, 2018 | 6.050 | 6.080 | 5.515 | 5.830 | 3,775,253 | -0.52(-8.19%) |
Jun 21, 2018 | 6.580 | 6.660 | 6.000 | 6.350 | 876,296 | -0.82(-11.44%) |
Jun 20, 2018 | 7.250 | 7.460 | 7.120 | 7.170 | 144,534 | -0.04(-0.55%) |
Jun 19, 2018 | 6.760 | 7.550 | 6.760 | 7.210 | 3,300,162 | +0.45(+6.66%) |
Jun 18, 2018 | 6.700 | 6.880 | 6.700 | 6.760 | 42,199 | +0.08(+1.20%) |
Jun 15, 2018 | 6.900 | 6.480 | 6.680 | 442,842 | -0.22(-3.19%) | |
Jun 14, 2018 | 7.190 | 7.500 | 6.820 | 6.900 | 169,673 | -0.28(-3.90%) |
Jun 13, 2018 | 7.500 | 7.560 | 7.150 | 7.180 | 148,243 | -0.32(-4.27%) |
Jun 12, 2018 | 7.380 | 7.640 | 7.110 | 7.500 | 219,421 | -0.14(-1.83%) |
Jun 11, 2018 | 7.490 | 7.750 | 7.490 | 7.640 | 219,138 | +0.14(+1.87%) |
Jun 08, 2018 | 7.420 | 7.650 | 7.320 | 7.500 | 83,587 | +0.15(+2.04%) |
Jun 07, 2018 | 7.390 | 7.428 | 7.320 | 7.350 | 38,526 | -0.01(-0.14%) |
Jun 06, 2018 | 7.400 | 7.460 | 7.320 | 7.360 | 89,440 | -0.01(-0.14%) |
Jun 05, 2018 | 7.300 | 7.430 | 7.160 | 7.370 | 45,210 | +0.07(+0.96%) |
Jun 04, 2018 | 7.600 | 7.610 | 7.250 | 7.300 | 117,558 | -0.26(-3.44%) |
Jun 01, 2018 | 7.590 | 7.700 | 7.480 | 7.560 | 58,845 | +0.02(+0.27%) |
May 31, 2018 | 7.310 | 7.670 | 7.310 | 7.540 | 73,105 | +0.24(+3.29%) |
May 30, 2018 | 7.600 | 7.605 | 7.270 | 7.300 | 87,127 | -0.28(-3.69%) |
May 29, 2018 | 7.670 | 7.750 | 7.540 | 7.580 | 106,490 | -0.05(-0.66%) |
May 25, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.29(+3.95%) | |
May 24, 2018 | 7.240 | 7.370 | 7.240 | 7.340 | 108,791 | +0.09(+1.24%) |
May 23, 2018 | 7.140 | 7.330 | 7.070 | 7.250 | 91,739 | +0.15(+2.11%) |
May 22, 2018 | 7.050 | 7.120 | 6.960 | 7.100 | 38,210 | +0.11(+1.57%) |
May 21, 2018 | 7.120 | 7.215 | 6.820 | 6.990 | 189,261 | -0.13(-1.83%) |
May 18, 2018 | 7.230 | 7.245 | 7.040 | 7.120 | 66,949 | -0.13(-1.79%) |
May 17, 2018 | 7.260 | 7.336 | 7.160 | 7.250 | 79,961 | -0.01(-0.14%) |
May 16, 2018 | 7.580 | 7.600 | 7.160 | 7.260 | 127,768 | -0.27(-3.59%) |
May 15, 2018 | 7.400 | 7.570 | 7.340 | 7.530 | 171,128 | +0.09(+1.21%) |
May 14, 2018 | 7.350 | 7.480 | 7.140 | 7.440 | 183,070 | +0.05(+0.68%) |
May 11, 2018 | 7.420 | 7.450 | 7.350 | 7.390 | 155,911 | +0.01(+0.14%) |
May 10, 2018 | 7.650 | 7.650 | 7.310 | 7.380 | 156,820 | -0.23(-3.02%) |
May 09, 2018 | 7.820 | 7.840 | 7.570 | 7.610 | 113,624 | -0.13(-1.68%) |
May 08, 2018 | 7.790 | 7.790 | 7.640 | 7.740 | 64,752 | +0.06(+0.78%) |
May 07, 2018 | 7.640 | 7.820 | 7.600 | 7.680 | 81,930 | +0.08(+1.05%) |
May 04, 2018 | 7.610 | 7.660 | 7.520 | 7.600 | 74,194 | -0.03(-0.39%) |
May 03, 2018 | 7.770 | 7.800 | 7.620 | 7.630 | 147,162 | -0.12(-1.55%) |
May 02, 2018 | 7.700 | 7.850 | 7.580 | 7.750 | 56,613 | +0.05(+0.65%) |