Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.380 | 4.570 | 4.350 | 4.480 | 3,884,635 | +0.12(+2.75%) |
Apr 29, 2019 | 4.240 | 4.460 | 4.160 | 4.360 | 3,427,507 | +0.13(+3.07%) |
Apr 26, 2019 | 4.240 | 4.270 | 4.180 | 4.230 | 1,710,233 | +0.03(+0.71%) |
Apr 25, 2019 | 4.310 | 4.340 | 4.170 | 4.200 | 1,748,146 | -0.13(-3.00%) |
Apr 24, 2019 | 4.210 | 4.350 | 4.140 | 4.330 | 2,417,525 | +0.12(+2.85%) |
Apr 23, 2019 | 4.190 | 4.260 | 4.120 | 4.210 | 2,078,273 | +0.03(+0.72%) |
Apr 22, 2019 | 4.030 | 4.180 | 3.940 | 4.180 | 2,752,044 | +0.27(+6.91%) |
Apr 18, 2019 | 3.910 | 3.910 | 3.910 | 0 | -0.10(-2.49%) | |
Apr 17, 2019 | 4.000 | 4.040 | 3.920 | 4.010 | 2,577,065 | +0.06(+1.52%) |
Apr 16, 2019 | 4.090 | 4.130 | 3.950 | 3.950 | 2,926,365 | -0.04(-1.00%) |
Apr 15, 2019 | 4.170 | 4.190 | 3.900 | 3.990 | 3,740,497 | -0.21(-5.00%) |
Apr 12, 2019 | 4.200 | 4.380 | 4.190 | 4.200 | 2,285,083 | +0.03(+0.72%) |
Apr 11, 2019 | 4.380 | 4.470 | 4.150 | 4.170 | 2,540,730 | -0.22(-5.01%) |
Apr 10, 2019 | 4.070 | 4.390 | 4.060 | 4.390 | 3,570,073 | +0.29(+7.07%) |
Apr 09, 2019 | 4.270 | 4.270 | 4.040 | 4.100 | 3,039,708 | -0.19(-4.43%) |
Apr 08, 2019 | 4.410 | 4.420 | 4.250 | 4.290 | 1,904,943 | -0.10(-2.28%) |
Apr 05, 2019 | 4.300 | 4.480 | 4.250 | 4.390 | 4,084,750 | +0.16(+3.78%) |
Apr 04, 2019 | 4.500 | 4.510 | 4.190 | 4.230 | 4,697,641 | -0.29(-6.42%) |
Apr 03, 2019 | 4.640 | 4.740 | 4.500 | 4.520 | 2,948,211 | -0.18(-3.83%) |
Apr 02, 2019 | 4.770 | 4.790 | 4.670 | 4.700 | 2,182,153 | -0.13(-2.69%) |
Apr 01, 2019 | 4.890 | 4.890 | 4.730 | 4.830 | 2,077,933 | +0.01(+0.21%) |
Mar 29, 2019 | 4.810 | 4.920 | 4.770 | 4.820 | 2,690,544 | +0.04(+0.84%) |
Mar 28, 2019 | 4.690 | 4.850 | 4.460 | 4.780 | 5,033,562 | +0.16(+3.46%) |
Mar 27, 2019 | 4.930 | 4.960 | 4.460 | 4.620 | 6,811,428 | -0.29(-5.91%) |
Mar 26, 2019 | 5.000 | 5.080 | 4.850 | 4.910 | 3,823,023 | +0.03(+0.61%) |
Mar 25, 2019 | 4.770 | 5.060 | 4.770 | 4.880 | 5,086,351 | +0.11(+2.31%) |
Mar 22, 2019 | 4.890 | 5.000 | 4.750 | 4.770 | 5,627,788 | -0.25(-4.98%) |
Mar 21, 2019 | 4.920 | 5.180 | 4.750 | 5.020 | 9,494,410 | -0.05(-0.99%) |
Mar 20, 2019 | 5.100 | 5.320 | 4.920 | 5.070 | 11,779,448 | -0.41(-7.48%) |
Mar 19, 2019 | 5.260 | 5.810 | 5.220 | 5.480 | 17,678,640 | +0.38(+7.45%) |
Mar 18, 2019 | 4.580 | 5.180 | 4.570 | 5.100 | 11,292,584 | +0.54(+11.84%) |
Mar 15, 2019 | 4.360 | 4.560 | 4.360 | 4.560 | 4,879,967 | +0.15(+3.40%) |
Mar 14, 2019 | 4.370 | 4.420 | 4.260 | 4.410 | 2,119,723 | +0.06(+1.38%) |
Mar 13, 2019 | 4.380 | 4.440 | 4.310 | 4.350 | 2,671,571 | +0.05(+1.16%) |
Mar 12, 2019 | 4.400 | 4.450 | 4.280 | 4.300 | 3,139,399 | -0.10(-2.27%) |
Mar 11, 2019 | 4.330 | 4.430 | 4.300 | 4.400 | 2,863,244 | +0.14(+3.29%) |
Mar 08, 2019 | 4.120 | 4.270 | 4.020 | 4.260 | 4,455,332 | +0.00(+0.00%) |
Mar 07, 2019 | 4.530 | 4.530 | 4.220 | 4.260 | 4,603,619 | -0.21(-4.70%) |
Mar 06, 2019 | 4.450 | 4.620 | 4.360 | 4.470 | 6,339,051 | +0.05(+1.13%) |
Mar 05, 2019 | 4.190 | 4.450 | 4.140 | 4.420 | 6,401,482 | +0.27(+6.51%) |
Mar 04, 2019 | 4.400 | 4.570 | 4.040 | 4.150 | 9,228,355 | -0.23(-5.25%) |
Mar 01, 2019 | 4.000 | 4.430 | 3.980 | 4.380 | 7,418,596 | +0.39(+9.77%) |
Feb 28, 2019 | 3.900 | 4.030 | 3.890 | 3.990 | 2,822,178 | +0.08(+2.05%) |
Feb 27, 2019 | 4.080 | 4.090 | 3.850 | 3.910 | 4,559,549 | -0.13(-3.22%) |
Feb 26, 2019 | 3.860 | 4.050 | 3.850 | 4.040 | 5,293,147 | +0.21(+5.48%) |
Feb 25, 2019 | 3.750 | 3.830 | 3.690 | 3.830 | 2,762,435 | +0.14(+3.79%) |
Feb 22, 2019 | 3.750 | 3.780 | 3.640 | 3.690 | 1,725,885 | -0.02(-0.54%) |
Feb 21, 2019 | 3.730 | 3.770 | 3.670 | 3.710 | 2,176,220 | +0.01(+0.27%) |
Feb 20, 2019 | 3.590 | 3.720 | 3.520 | 3.700 | 2,214,401 | +0.08(+2.21%) |
Feb 19, 2019 | 3.760 | 3.820 | 3.570 | 3.620 | 2,559,060 | -0.16(-4.23%) |
Feb 15, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.05(+1.34%) | |
Feb 14, 2019 | 3.580 | 3.750 | 3.530 | 3.730 | 4,316,425 | +0.17(+4.78%) |
Feb 13, 2019 | 3.330 | 3.560 | 3.310 | 3.560 | 4,141,036 | +0.25(+7.55%) |
Feb 12, 2019 | 3.080 | 3.400 | 3.060 | 3.310 | 3,889,071 | +0.13(+4.09%) |
Feb 11, 2019 | 3.410 | 3.410 | 3.180 | 3.180 | 2,777,778 | -0.24(-7.02%) |
Feb 08, 2019 | 3.550 | 3.600 | 3.390 | 3.420 | 5,815,606 | +0.00(+0.00%) |
Feb 07, 2019 | 3.300 | 3.480 | 3.290 | 3.420 | 3,080,007 | +0.03(+0.88%) |
Feb 06, 2019 | 3.600 | 3.650 | 3.270 | 3.390 | 5,178,409 | -0.28(-7.63%) |
Feb 05, 2019 | 3.840 | 3.850 | 3.600 | 3.670 | 4,075,997 | -0.11(-2.91%) |
Feb 04, 2019 | 3.700 | 3.900 | 3.650 | 3.780 | 6,739,362 | +0.15(+4.13%) |
Feb 01, 2019 | 3.500 | 3.800 | 3.420 | 3.630 | 8,205,103 | +0.11(+3.12%) |
Jan 31, 2019 | 3.610 | 3.630 | 3.440 | 3.520 | 5,453,854 | -0.07(-1.95%) |
Jan 30, 2019 | 3.690 | 3.810 | 3.580 | 3.590 | 6,649,294 | -0.19(-5.03%) |
Jan 29, 2019 | 4.110 | 4.320 | 3.720 | 3.780 | 10,518,169 | -0.26(-6.44%) |
Jan 28, 2019 | 3.750 | 4.150 | 3.740 | 4.040 | 10,660,022 | +0.32(+8.60%) |
Jan 25, 2019 | 3.680 | 3.850 | 3.570 | 3.720 | 9,057,867 | +0.23(+6.59%) |
Jan 24, 2019 | 3.080 | 3.530 | 3.080 | 3.490 | 9,327,542 | +0.44(+14.43%) |
Jan 23, 2019 | 2.990 | 3.150 | 2.970 | 3.050 | 3,929,080 | +0.08(+2.69%) |
Jan 22, 2019 | 2.880 | 3.050 | 2.880 | 2.970 | 3,223,530 | +0.07(+2.41%) |
Jan 21, 2019 | 2.850 | 2.900 | 2.780 | 2.900 | 1,566,746 | +0.04(+1.40%) |
Jan 18, 2019 | 2.940 | 2.980 | 2.770 | 2.860 | 2,461,354 | -0.04(-1.38%) |
Jan 17, 2019 | 2.900 | 3.010 | 2.890 | 2.900 | 1,831,430 | -0.08(-2.68%) |
Jan 16, 2019 | 2.980 | 3.010 | 2.860 | 2.980 | 2,895,482 | +0.03(+1.02%) |
Jan 15, 2019 | 3.080 | 3.120 | 2.950 | 2.950 | 3,981,342 | -0.08(-2.64%) |
Jan 14, 2019 | 3.070 | 3.190 | 2.910 | 3.030 | 5,631,510 | -0.02(-0.66%) |
Jan 11, 2019 | 2.750 | 3.100 | 2.720 | 3.050 | 7,317,700 | +0.27(+9.71%) |
Jan 10, 2019 | 2.660 | 2.830 | 2.560 | 2.780 | 5,838,539 | +0.13(+4.91%) |
Jan 09, 2019 | 2.470 | 2.680 | 2.420 | 2.650 | 4,964,364 | +0.21(+8.61%) |
Jan 08, 2019 | 2.560 | 2.590 | 2.410 | 2.440 | 3,055,654 | -0.10(-3.94%) |
Jan 07, 2019 | 2.650 | 2.650 | 2.530 | 2.540 | 2,960,074 | -0.05(-1.93%) |
Jan 04, 2019 | 2.650 | 2.730 | 2.570 | 2.590 | 2,706,590 | +0.00(+0.00%) |
Jan 03, 2019 | 2.650 | 2.840 | 2.550 | 2.590 | 4,126,536 | -0.08(-3.00%) |
Jan 02, 2019 | 2.450 | 2.870 | 2.420 | 2.670 | 4,387,736 | +0.21(+8.54%) |
Dec 31, 2018 | 2.460 | 2.460 | 2.460 | 0 | -0.10(-3.91%) | |
Dec 28, 2018 | 2.300 | 2.640 | 2.240 | 2.560 | 3,813,960 | +0.35(+15.84%) |
Dec 27, 2018 | 2.390 | 2.390 | 2.190 | 2.210 | 2,508,464 | -0.12(-5.15%) |
Dec 24, 2018 | 2.330 | 2.330 | 2.330 | 0 | -0.16(-6.43%) | |
Dec 21, 2018 | 2.410 | 2.520 | 2.340 | 2.490 | 2,590,225 | +0.10(+4.18%) |
Dec 20, 2018 | 2.500 | 2.570 | 2.330 | 2.390 | 3,200,629 | -0.13(-5.16%) |
Dec 19, 2018 | 2.680 | 2.710 | 2.460 | 2.520 | 3,433,735 | -0.16(-5.97%) |
Dec 18, 2018 | 2.810 | 2.820 | 2.630 | 2.680 | 3,532,992 | -0.11(-3.94%) |
Dec 17, 2018 | 2.930 | 2.950 | 2.770 | 2.790 | 1,384,465 | -0.16(-5.42%) |
Dec 14, 2018 | 2.880 | 3.070 | 2.840 | 2.950 | 2,168,709 | +0.07(+2.43%) |
Dec 13, 2018 | 3.050 | 3.070 | 2.840 | 2.880 | 1,442,401 | -0.13(-4.32%) |
Dec 12, 2018 | 3.100 | 3.160 | 3.000 | 3.010 | 1,380,003 | -0.12(-3.83%) |
Dec 11, 2018 | 3.080 | 3.140 | 3.030 | 3.130 | 1,528,832 | +0.09(+2.96%) |
Dec 10, 2018 | 3.160 | 3.240 | 3.000 | 3.040 | 2,457,978 | -0.13(-4.10%) |
Dec 07, 2018 | 3.040 | 3.190 | 2.920 | 3.170 | 4,269,501 | +0.38(+13.62%) |
Dec 06, 2018 | 2.670 | 2.950 | 2.660 | 2.790 | 2,973,860 | +0.10(+3.72%) |
Dec 05, 2018 | 2.920 | 3.020 | 2.580 | 2.690 | 2,923,703 | -0.21(-7.24%) |
Dec 04, 2018 | 3.160 | 3.250 | 2.840 | 2.900 | 2,876,583 | -0.27(-8.52%) |
Dec 03, 2018 | 3.340 | 3.520 | 3.070 | 3.170 | 4,066,569 | -0.13(-3.94%) |
Nov 30, 2018 | 3.290 | 3.320 | 3.220 | 3.300 | 1,453,533 | +0.02(+0.61%) |
Nov 29, 2018 | 3.290 | 3.310 | 3.180 | 3.280 | 1,224,320 | +0.00(+0.00%) |
Nov 28, 2018 | 3.190 | 3.330 | 3.110 | 3.280 | 2,299,369 | +0.12(+3.80%) |
Nov 27, 2018 | 3.100 | 3.200 | 3.020 | 3.160 | 1,844,355 | +0.05(+1.61%) |
Nov 26, 2018 | 3.340 | 3.370 | 3.090 | 3.110 | 1,520,060 | -0.18(-5.47%) |
Nov 23, 2018 | 3.190 | 3.380 | 3.180 | 3.290 | 1,648,714 | +0.09(+2.81%) |
Nov 22, 2018 | 3.300 | 3.310 | 3.160 | 3.200 | 1,110,818 | -0.10(-3.03%) |
Nov 21, 2018 | 3.280 | 3.380 | 3.210 | 3.300 | 2,304,782 | +0.14(+4.43%) |
Nov 20, 2018 | 3.040 | 3.410 | 2.980 | 3.160 | 4,995,368 | -0.01(-0.32%) |
Nov 19, 2018 | 3.440 | 3.440 | 3.110 | 3.170 | 2,779,777 | -0.22(-6.49%) |
Nov 16, 2018 | 3.560 | 3.690 | 3.350 | 3.390 | 3,533,467 | -0.16(-4.51%) |
Nov 15, 2018 | 3.210 | 3.710 | 3.150 | 3.550 | 7,286,126 | +0.31(+9.57%) |
Nov 14, 2018 | 3.210 | 3.330 | 2.980 | 3.240 | 4,789,623 | -0.13(-3.86%) |
Nov 13, 2018 | 3.620 | 3.770 | 3.330 | 3.370 | 4,273,010 | -0.33(-8.92%) |
Nov 12, 2018 | 4.040 | 4.100 | 3.630 | 3.700 | 4,129,935 | -0.41(-9.98%) |
Nov 09, 2018 | 4.040 | 4.270 | 4.040 | 4.110 | 4,618,251 | -0.15(-3.52%) |
Nov 08, 2018 | 4.430 | 4.480 | 4.190 | 4.260 | 3,396,542 | -0.24(-5.33%) |
Nov 07, 2018 | 4.620 | 4.740 | 4.010 | 4.500 | 10,531,493 | +0.03(+0.67%) |
Nov 06, 2018 | 4.650 | 4.980 | 4.280 | 4.470 | 16,019,044 | -0.31(-6.49%) |
Nov 05, 2018 | 3.650 | 4.850 | 3.600 | 4.780 | 16,598,494 | +1.29(+36.96%) |
Nov 02, 2018 | 2.520 | 3.870 | 2.450 | 3.490 | 21,122,304 | +0.61(+21.18%) |
Nov 01, 2018 | 3.150 | 3.160 | 2.830 | 2.880 | 4,408,436 | -0.22(-7.10%) |
Oct 31, 2018 | 3.060 | 3.290 | 2.950 | 3.100 | 4,916,010 | -0.06(-1.90%) |
Oct 30, 2018 | 3.000 | 3.370 | 2.940 | 3.160 | 2,409,391 | +0.04(+1.28%) |
Oct 29, 2018 | 3.720 | 3.720 | 3.010 | 3.120 | 4,324,926 | -0.61(-16.35%) |
Oct 26, 2018 | 3.900 | 3.980 | 3.680 | 3.730 | 1,857,209 | -0.23(-5.81%) |
Oct 25, 2018 | 3.750 | 4.120 | 3.730 | 3.960 | 2,412,420 | +0.25(+6.74%) |
Oct 24, 2018 | 4.150 | 4.350 | 3.710 | 3.710 | 1,913,357 | -0.31(-7.71%) |
Oct 23, 2018 | 3.700 | 4.190 | 3.510 | 4.020 | 3,508,048 | -0.10(-2.43%) |
Oct 22, 2018 | 4.850 | 4.900 | 4.060 | 4.120 | 3,386,355 | -0.81(-16.43%) |
Oct 19, 2018 | 5.350 | 5.450 | 4.880 | 4.930 | 4,116,359 | -0.53(-9.71%) |
Oct 18, 2018 | 5.670 | 5.800 | 5.430 | 5.460 | 1,956,723 | -0.27(-4.71%) |
Oct 17, 2018 | 5.290 | 5.950 | 5.040 | 5.730 | 4,145,244 | +0.23(+4.18%) |
Oct 16, 2018 | 6.000 | 6.080 | 5.340 | 5.500 | 4,240,239 | -0.18(-3.17%) |
Oct 15, 2018 | 5.390 | 5.790 | 4.830 | 5.680 | 6,910,353 | -0.22(-3.73%) |
Oct 12, 2018 | 5.570 | 5.940 | 5.500 | 5.900 | 3,088,858 | +0.52(+9.67%) |
Oct 11, 2018 | 5.800 | 5.830 | 5.330 | 5.380 | 4,145,408 | -0.40(-6.92%) |
Oct 10, 2018 | 6.510 | 6.610 | 5.650 | 5.780 | 5,508,568 | -0.76(-11.62%) |
Oct 09, 2018 | 6.590 | 6.830 | 6.500 | 6.540 | 2,253,024 | +0.17(+2.67%) |
Oct 05, 2018 | 6.370 | 6.370 | 6.370 | 0 | +0.10(+1.59%) | |
Oct 04, 2018 | 6.310 | 6.430 | 6.000 | 6.270 | 2,421,640 | +0.02(+0.32%) |
Oct 03, 2018 | 5.990 | 6.400 | 5.920 | 6.250 | 1,994,830 | +0.28(+4.69%) |
Oct 02, 2018 | 6.590 | 6.700 | 5.950 | 5.970 | 2,864,390 | -0.78(-11.56%) |
Oct 01, 2018 | 6.850 | 7.090 | 6.520 | 6.750 | 3,914,378 | -0.46(-6.38%) |
Sep 28, 2018 | 6.940 | 7.300 | 6.710 | 7.210 | 1,437,883 | +0.27(+3.89%) |
Sep 27, 2018 | 7.490 | 7.580 | 6.850 | 6.940 | 2,070,791 | -0.63(-8.32%) |
Sep 26, 2018 | 7.930 | 8.050 | 7.370 | 7.570 | 2,056,808 | -0.47(-5.85%) |
Sep 25, 2018 | 8.470 | 8.610 | 7.920 | 8.040 | 2,357,301 | -0.36(-4.29%) |
Sep 24, 2018 | 8.000 | 8.430 | 7.880 | 8.400 | 2,175,264 | +0.15(+1.82%) |
Sep 21, 2018 | 8.690 | 8.830 | 8.250 | 8.250 | 2,884,773 | -0.53(-6.04%) |
Sep 20, 2018 | 8.850 | 9.240 | 8.120 | 8.780 | 5,229,530 | +0.20(+2.33%) |
Sep 19, 2018 | 7.900 | 10.24 | 7.740 | 8.580 | 15,254,439 | +0.87(+11.28%) |
Sep 18, 2018 | 7.810 | 8.000 | 7.600 | 7.710 | 3,778,189 | +0.17(+2.25%) |
Sep 17, 2018 | 7.660 | 7.980 | 7.540 | 7.540 | 3,082,359 | +0.12(+1.62%) |
Sep 14, 2018 | 6.520 | 8.000 | 6.510 | 7.420 | 4,059,523 | +0.27(+3.78%) |
Sep 13, 2018 | 8.400 | 8.550 | 6.900 | 7.150 | 5,384,500 | -1.25(-14.88%) |
Sep 12, 2018 | 7.710 | 8.500 | 7.340 | 8.400 | 5,868,108 | +0.70(+9.09%) |
Sep 11, 2018 | 7.200 | 7.770 | 7.000 | 7.700 | 4,038,367 | +0.58(+8.15%) |
Sep 10, 2018 | 6.540 | 7.220 | 6.510 | 7.120 | 3,716,230 | +0.68(+10.56%) |
Sep 07, 2018 | 6.190 | 6.570 | 6.100 | 6.440 | 2,033,695 | +0.24(+3.87%) |
Sep 06, 2018 | 6.500 | 6.500 | 6.010 | 6.200 | 2,281,941 | -0.32(-4.91%) |
Sep 05, 2018 | 7.300 | 7.590 | 6.350 | 6.520 | 5,752,465 | -0.58(-8.17%) |
Sep 04, 2018 | 5.860 | 7.100 | 5.860 | 7.100 | 6,996,901 | +1.44(+25.44%) |
Aug 31, 2018 | 5.660 | 5.660 | 5.660 | 0 | +0.10(+1.80%) | |
Aug 30, 2018 | 5.750 | 5.830 | 5.460 | 5.560 | 916,315 | -0.21(-3.64%) |
Aug 29, 2018 | 5.720 | 5.960 | 5.620 | 5.770 | 1,573,309 | +0.16(+2.85%) |
Aug 28, 2018 | 5.460 | 5.720 | 5.250 | 5.610 | 2,095,381 | -0.14(-2.43%) |
Aug 27, 2018 | 6.030 | 6.220 | 5.740 | 5.750 | 3,358,489 | -0.05(-0.86%) |
Aug 24, 2018 | 5.120 | 5.830 | 5.070 | 5.800 | 2,227,400 | +0.72(+14.17%) |
Aug 23, 2018 | 5.080 | 5.140 | 5.000 | 5.080 | 800,353 | -0.01(-0.20%) |
Aug 22, 2018 | 5.100 | 5.180 | 4.970 | 5.090 | 866,027 | -0.06(-1.17%) |
Aug 21, 2018 | 5.350 | 5.350 | 5.090 | 5.150 | 1,016,139 | -0.11(-2.09%) |
Aug 20, 2018 | 5.120 | 5.380 | 5.100 | 5.260 | 1,040,085 | +0.18(+3.54%) |
Aug 17, 2018 | 5.120 | 5.200 | 5.080 | 5.080 | 382,144 | -0.07(-1.36%) |
Aug 16, 2018 | 5.100 | 5.380 | 5.080 | 5.150 | 827,002 | -0.20(-3.74%) |
Aug 15, 2018 | 5.150 | 5.480 | 4.930 | 5.350 | 1,959,729 | +0.33(+6.57%) |
Aug 14, 2018 | 5.240 | 5.250 | 4.960 | 5.020 | 414,224 | -0.23(-4.38%) |
Aug 13, 2018 | 5.420 | 5.430 | 5.200 | 5.250 | 529,725 | -0.16(-2.96%) |
Aug 10, 2018 | 5.420 | 5.480 | 5.350 | 5.410 | 234,447 | -0.04(-0.73%) |
Aug 09, 2018 | 5.510 | 5.540 | 5.310 | 5.450 | 296,515 | -0.05(-0.91%) |
Aug 08, 2018 | 5.680 | 5.680 | 5.400 | 5.500 | 486,808 | -0.15(-2.65%) |
Aug 07, 2018 | 5.540 | 5.760 | 5.460 | 5.650 | 574,625 | +0.11(+1.99%) |
Aug 03, 2018 | 5.540 | 5.540 | 5.540 | 0 | +0.04(+0.73%) | |
Aug 02, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 487,225 | +0.25(+4.76%) |
Aug 01, 2018 | 5.200 | 5.290 | 5.100 | 5.250 | 373,086 | +0.10(+1.94%) |
Jul 31, 2018 | 5.100 | 5.290 | 4.880 | 5.150 | 712,531 | -0.02(-0.39%) |
Jul 30, 2018 | 5.500 | 5.500 | 5.170 | 5.170 | 389,012 | -0.25(-4.61%) |
Jul 27, 2018 | 5.560 | 5.630 | 5.350 | 5.420 | 396,006 | -0.06(-1.09%) |
Jul 26, 2018 | 5.700 | 5.470 | 5.480 | 623,701 | -0.22(-3.86%) | |
Jul 25, 2018 | 5.690 | 5.550 | 5.700 | 201,447 | +0.01(+0.18%) | |
Jul 24, 2018 | 6.060 | 6.090 | 5.690 | 5.690 | 565,396 | -0.34(-5.64%) |
Jul 23, 2018 | 5.860 | 6.040 | 5.860 | 6.030 | 487,999 | +0.23(+3.97%) |
Jul 20, 2018 | 5.850 | 5.860 | 5.610 | 5.800 | 265,309 | -0.03(-0.51%) |
Jul 19, 2018 | 5.810 | 6.060 | 5.800 | 5.830 | 478,908 | +0.14(+2.46%) |
Jul 18, 2018 | 5.600 | 5.760 | 5.470 | 5.690 | 358,640 | +0.08(+1.43%) |
Jul 17, 2018 | 5.650 | 5.700 | 5.430 | 5.610 | 1,026,134 | -0.14(-2.43%) |
Jul 16, 2018 | 5.810 | 5.860 | 5.660 | 5.750 | 1,012,341 | -0.29(-4.80%) |
Jul 13, 2018 | 6.030 | 6.100 | 5.620 | 6.040 | 1,745,381 | -0.06(-0.98%) |
Jul 12, 2018 | 6.140 | 6.150 | 6.010 | 6.100 | 275,574 | +0.00(+0.00%) |
Jul 11, 2018 | 6.120 | 6.180 | 6.050 | 6.100 | 285,453 | -0.04(-0.65%) |
Jul 10, 2018 | 6.140 | 6.200 | 6.110 | 6.140 | 331,469 | +0.04(+0.66%) |
Jul 09, 2018 | 6.090 | 6.330 | 6.050 | 6.100 | 881,640 | +0.03(+0.49%) |
Jul 06, 2018 | 6.070 | 6.130 | 5.970 | 6.070 | 339,336 | -0.08(-1.30%) |
Jul 05, 2018 | 6.160 | 6.190 | 5.920 | 6.150 | 1,102,754 | +0.09(+1.49%) |
Jul 04, 2018 | 6.180 | 6.180 | 6.030 | 6.060 | 502,589 | -0.12(-1.94%) |
Jul 03, 2018 | 6.240 | 6.390 | 6.130 | 6.180 | 859,709 | -0.30(-4.63%) |
Jun 29, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.07(+1.09%) | |
Jun 28, 2018 | 6.020 | 6.410 | 6.010 | 6.410 | 1,035,782 | +0.40(+6.66%) |
Jun 27, 2018 | 6.530 | 6.580 | 6.010 | 6.010 | 1,016,720 | -0.52(-7.96%) |
Jun 26, 2018 | 6.800 | 6.870 | 6.500 | 6.530 | 982,675 | -0.30(-4.39%) |
Jun 25, 2018 | 6.900 | 7.110 | 6.760 | 6.830 | 1,059,363 | -0.08(-1.16%) |
Jun 22, 2018 | 7.050 | 7.250 | 6.900 | 6.910 | 1,116,030 | -0.14(-1.99%) |
Jun 21, 2018 | 7.050 | 7.060 | 6.870 | 7.050 | 1,724,283 | +0.00(+0.00%) |
Jun 20, 2018 | 7.250 | 7.260 | 6.950 | 7.050 | 1,719,911 | +0.11(+1.59%) |
Jun 19, 2018 | 7.100 | 7.160 | 6.910 | 6.940 | 1,635,575 | -0.16(-2.25%) |
Jun 18, 2018 | 6.850 | 7.230 | 6.610 | 7.100 | 2,231,430 | +0.30(+4.41%) |
Jun 15, 2018 | 6.920 | 6.230 | 6.800 | 3,912,981 | +0.38(+5.92%) | |
Jun 14, 2018 | 5.940 | 6.800 | 5.890 | 6.420 | 3,671,127 | +0.31(+5.07%) |
Jun 13, 2018 | 6.530 | 6.630 | 6.100 | 6.110 | 3,487,330 | -0.66(-9.75%) |
Jun 12, 2018 | 7.400 | 7.400 | 6.680 | 6.770 | 2,824,118 | -0.78(-10.33%) |
Jun 11, 2018 | 7.770 | 7.790 | 7.290 | 7.550 | 1,859,318 | -0.11(-1.44%) |
Jun 08, 2018 | 7.500 | 7.720 | 7.120 | 7.660 | 2,845,036 | +0.01(+0.13%) |
Jun 07, 2018 | 8.150 | 8.150 | 7.300 | 7.650 | 3,681,517 | -0.22(-2.80%) |
Jun 06, 2018 | 7.690 | 7.870 | 7,931,423 | +0.18(+2.34%) | ||
Jun 05, 2018 | 6.870 | 7.710 | 6.420 | 7.690 | 8,674,141 | +0.70(+10.01%) |
Jun 04, 2018 | 6.500 | 7.250 | 6.420 | 6.990 | 7,676,971 | +0.60(+9.39%) |
Jun 01, 2018 | 5.440 | 6.600 | 5.370 | 6.390 | 9,757,457 | +0.72(+12.70%) |
May 31, 2018 | 5.530 | 5.720 | 5.020 | 5.670 | 3,664,565 | +0.19(+3.47%) |
May 30, 2018 | 4.690 | 5.480 | 4.680 | 5.480 | 3,758,445 | +0.81(+17.34%) |
May 29, 2018 | 4.130 | 4.740 | 4.120 | 4.670 | 1,767,818 | +0.57(+13.90%) |
May 28, 2018 | 4.110 | 4.180 | 4.040 | 4.100 | 430,775 | -0.02(-0.49%) |
May 25, 2018 | 4.060 | 4.130 | 4.040 | 4.120 | 600,446 | +0.08(+1.98%) |
May 24, 2018 | 3.990 | 4.100 | 3.980 | 4.040 | 647,577 | +0.05(+1.25%) |
May 23, 2018 | 3.950 | 3.990 | 3.900 | 3.990 | 315,746 | +0.07(+1.79%) |
May 22, 2018 | 3.970 | 4.000 | 3.890 | 3.920 | 908,407 | +0.13(+3.43%) |
May 18, 2018 | 3.790 | 3.790 | 3.790 | 0 | +0.06(+1.61%) | |
May 17, 2018 | 3.790 | 3.800 | 3.690 | 3.730 | 342,180 | -0.02(-0.53%) |
May 16, 2018 | 3.850 | 3.880 | 3.750 | 3.750 | 420,485 | -0.09(-2.34%) |
May 15, 2018 | 3.910 | 3.920 | 3.820 | 3.840 | 483,667 | -0.01(-0.26%) |
May 14, 2018 | 3.660 | 3.870 | 3.640 | 3.850 | 1,296,704 | +0.18(+4.90%) |
May 11, 2018 | 3.670 | 3.670 | 3.610 | 3.670 | 490,360 | +0.01(+0.27%) |
May 10, 2018 | 3.690 | 3.800 | 3.630 | 3.660 | 626,317 | -0.05(-1.35%) |
May 09, 2018 | 3.670 | 3.710 | 3.500 | 3.710 | 896,982 | +0.00(+0.00%) |
May 08, 2018 | 3.770 | 3.870 | 3.660 | 3.710 | 986,521 | -0.11(-2.88%) |
May 07, 2018 | 3.950 | 3.950 | 3.740 | 3.820 | 1,398,374 | -0.13(-3.29%) |
May 04, 2018 | 4.120 | 4.120 | 3.860 | 3.950 | 1,291,020 | -0.14(-3.42%) |
May 03, 2018 | 3.940 | 4.170 | 3.910 | 4.090 | 2,261,833 | +0.20(+5.14%) |