Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.88 | 15.30 | 14.62 | 15.30 | 151,146 | +0.50(+3.38%) |
Apr 29, 2019 | 14.72 | 14.87 | 14.07 | 14.80 | 125,550 | +0.23(+1.58%) |
Apr 26, 2019 | 14.59 | 14.74 | 14.00 | 14.57 | 131,000 | +0.01(+0.07%) |
Apr 25, 2019 | 14.39 | 14.62 | 14.22 | 14.56 | 72,060 | +0.17(+1.18%) |
Apr 24, 2019 | 13.50 | 14.44 | 13.09 | 14.39 | 110,217 | +0.86(+6.36%) |
Apr 23, 2019 | 14.21 | 14.70 | 13.13 | 13.53 | 251,339 | -0.51(-3.63%) |
Apr 22, 2019 | 13.70 | 14.25 | 13.44 | 14.04 | 142,233 | +0.50(+3.69%) |
Apr 18, 2019 | 13.00 | 13.78 | 13.00 | 13.54 | 75,300 | +0.58(+4.48%) |
Apr 17, 2019 | 13.63 | 13.74 | 12.53 | 12.96 | 113,898 | -0.64(-4.71%) |
Apr 16, 2019 | 13.99 | 14.00 | 13.00 | 13.60 | 77,973 | -0.15(-1.09%) |
Apr 15, 2019 | 13.75 | 13.75 | 11.40 | 13.75 | 306,934 | +0.00(+0.00%) |
Apr 12, 2019 | 12.92 | 13.75 | 12.87 | 13.75 | 250,200 | +0.89(+6.92%) |
Apr 11, 2019 | 12.46 | 13.39 | 12.00 | 12.86 | 154,854 | +0.46(+3.71%) |
Apr 10, 2019 | 11.23 | 12.64 | 11.23 | 12.40 | 243,413 | +1.20(+10.71%) |
Apr 09, 2019 | 11.00 | 11.20 | 10.61 | 11.20 | 43,279 | +0.10(+0.90%) |
Apr 08, 2019 | 10.60 | 11.38 | 10.40 | 11.10 | 94,948 | +0.64(+6.12%) |
Apr 05, 2019 | 10.21 | 10.65 | 10.21 | 10.46 | 27,700 | -0.15(-1.41%) |
Apr 04, 2019 | 9.950 | 10.79 | 9.750 | 10.61 | 68,044 | +0.71(+7.17%) |
Apr 03, 2019 | 10.30 | 10.30 | 9.680 | 9.900 | 33,667 | -0.50(-4.81%) |
Apr 02, 2019 | 10.20 | 10.47 | 9.800 | 10.40 | 52,986 | +0.13(+1.27%) |
Apr 01, 2019 | 9.570 | 10.30 | 9.490 | 10.27 | 67,107 | +0.90(+9.61%) |
Mar 29, 2019 | 9.030 | 9.510 | 9.012 | 9.370 | 59,100 | +0.25(+2.74%) |
Mar 28, 2019 | 10.20 | 10.29 | 8.900 | 9.120 | 85,506 | -1.16(-11.27%) |
Mar 27, 2019 | 10.54 | 10.71 | 10.20 | 10.28 | 35,041 | -0.47(-4.39%) |
Mar 26, 2019 | 10.80 | 10.95 | 10.50 | 10.75 | 50,183 | -0.20(-1.83%) |
Mar 25, 2019 | 10.67 | 11.00 | 10.50 | 10.95 | 72,977 | -0.05(-0.43%) |
Mar 22, 2019 | 11.10 | 11.10 | 9.860 | 11.00 | 235,300 | -0.27(-2.37%) |
Mar 21, 2019 | 11.00 | 11.80 | 10.84 | 11.27 | 182,487 | +0.21(+1.91%) |
Mar 20, 2019 | 9.160 | 11.39 | 9.155 | 11.05 | 335,549 | +2.05(+22.82%) |
Mar 19, 2019 | 8.660 | 9.240 | 8.500 | 9.000 | 47,388 | +0.46(+5.39%) |
Mar 18, 2019 | 9.470 | 9.470 | 8.000 | 8.540 | 83,209 | -0.71(-7.68%) |
Mar 15, 2019 | 9.060 | 9.440 | 8.850 | 9.250 | 88,200 | +0.43(+4.88%) |
Mar 14, 2019 | 8.310 | 8.950 | 8.160 | 8.820 | 49,473 | +0.67(+8.22%) |
Mar 13, 2019 | 8.050 | 8.440 | 8.000 | 8.150 | 50,152 | +0.16(+2.00%) |
Mar 12, 2019 | 7.690 | 8.480 | 7.650 | 7.990 | 117,617 | +0.32(+4.17%) |
Mar 11, 2019 | 7.700 | 7.830 | 7.539 | 7.670 | 15,983 | -0.11(-1.41%) |
Mar 08, 2019 | 7.210 | 7.780 | 7.150 | 7.780 | 51,500 | +0.37(+4.99%) |
Mar 07, 2019 | 7.700 | 7.870 | 7.250 | 7.410 | 21,847 | -0.37(-4.76%) |
Mar 06, 2019 | 7.920 | 7.940 | 7.520 | 7.780 | 45,082 | -0.04(-0.51%) |
Mar 05, 2019 | 7.640 | 7.849 | 7.476 | 7.820 | 54,283 | +0.34(+4.55%) |
Mar 04, 2019 | 7.200 | 7.649 | 7.045 | 7.480 | 32,226 | +0.28(+3.89%) |
Mar 01, 2019 | 7.290 | 7.400 | 7.010 | 7.200 | 19,000 | -0.01(-0.14%) |
Feb 28, 2019 | 7.470 | 7.800 | 7.123 | 7.210 | 52,750 | -0.15(-2.09%) |
Feb 27, 2019 | 6.960 | 7.500 | 6.960 | 7.364 | 26,122 | +0.31(+4.45%) |
Feb 26, 2019 | 7.000 | 7.050 | 6.810 | 7.050 | 24,949 | +0.01(+0.14%) |
Feb 25, 2019 | 6.870 | 7.140 | 6.870 | 7.040 | 11,377 | +0.31(+4.61%) |
Feb 22, 2019 | 6.770 | 6.990 | 6.730 | 6.730 | 8,700 | +0.13(+1.97%) |
Feb 21, 2019 | 6.900 | 7.077 | 6.550 | 6.600 | 46,913 | -0.30(-4.35%) |
Feb 20, 2019 | 7.100 | 7.275 | 6.900 | 6.900 | 28,566 | -0.13(-1.85%) |
Feb 19, 2019 | 7.020 | 7.250 | 6.950 | 7.030 | 35,184 | +0.20(+2.93%) |
Feb 15, 2019 | 6.560 | 7.320 | 6.560 | 6.830 | 39,200 | +0.36(+5.56%) |
Feb 14, 2019 | 7.100 | 7.660 | 6.470 | 6.470 | 90,010 | -0.67(-9.38%) |
Feb 13, 2019 | 7.240 | 7.260 | 7.024 | 7.140 | 11,688 | -0.06(-0.83%) |
Feb 12, 2019 | 7.570 | 7.570 | 6.250 | 7.200 | 33,118 | -0.25(-3.36%) |
Feb 11, 2019 | 7.170 | 7.897 | 7.000 | 7.450 | 92,513 | +0.40(+5.67%) |
Feb 08, 2019 | 7.150 | 7.390 | 6.580 | 7.050 | 34,500 | -0.17(-2.35%) |
Feb 07, 2019 | 6.800 | 7.313 | 6.800 | 7.220 | 63,791 | +0.42(+6.12%) |
Feb 06, 2019 | 6.130 | 6.938 | 6.130 | 6.804 | 104,098 | +0.78(+13.02%) |
Feb 05, 2019 | 5.971 | 6.350 | 5.910 | 6.020 | 71,950 | +0.11(+1.86%) |
Feb 04, 2019 | 6.000 | 6.000 | 5.900 | 5.910 | 33,756 | -0.01(-0.17%) |
Feb 01, 2019 | 6.300 | 6.300 | 5.860 | 5.920 | 29,400 | -0.37(-5.88%) |
Jan 31, 2019 | 6.350 | 6.350 | 6.200 | 6.290 | 3,218 | -0.06(-0.94%) |
Jan 30, 2019 | 5.800 | 6.350 | 5.771 | 6.350 | 55,562 | +0.48(+8.25%) |
Jan 29, 2019 | 5.750 | 5.890 | 5.750 | 5.866 | 15,825 | -0.01(-0.24%) |
Jan 28, 2019 | 5.880 | 5.880 | 5.880 | 101 | +0.00(+0.00%) | |
Jan 25, 2019 | 5.877 | 5.877 | 5.880 | 403 | +0.00(+0.05%) | |
Jan 24, 2019 | 5.877 | 5.877 | 5.877 | 5.877 | 171 | +0.13(+2.21%) |
Jan 23, 2019 | 5.740 | 5.890 | 5.660 | 5.750 | 27,458 | -0.03(-0.52%) |
Jan 22, 2019 | 5.900 | 5.900 | 5.780 | 5.780 | 485 | -0.07(-1.26%) |
Jan 18, 2019 | 5.935 | 5.935 | 5.850 | 5.854 | 1,500 | +0.07(+1.28%) |
Jan 17, 2019 | 5.730 | 5.831 | 5.729 | 5.780 | 6,103 | -0.08(-1.43%) |
Jan 16, 2019 | 5.790 | 5.930 | 5.790 | 5.864 | 14,232 | -0.01(-0.11%) |
Jan 15, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 127 | -0.01(-0.17%) |
Jan 14, 2019 | 5.879 | 5.879 | 5.880 | 118 | +0.00(+0.00%) | |
Jan 11, 2019 | 5.740 | 6.040 | 5.720 | 5.880 | 1,700 | -0.17(-2.81%) |
Jan 10, 2019 | 5.918 | 6.050 | 5.911 | 6.050 | 4,875 | +0.09(+1.51%) |
Jan 09, 2019 | 5.920 | 6.037 | 5.920 | 5.960 | 16,285 | +0.02(+0.34%) |
Jan 08, 2019 | 5.896 | 5.950 | 5.813 | 5.940 | 14,933 | +0.01(+0.17%) |
Jan 07, 2019 | 5.880 | 5.945 | 5.700 | 5.930 | 11,659 | +0.06(+1.02%) |
Jan 04, 2019 | 5.750 | 5.950 | 5.750 | 5.870 | 2,000 | -0.12(-2.00%) |
Jan 03, 2019 | 5.990 | 5.990 | 5.990 | 38 | +0.00(+0.00%) | |
Jan 02, 2019 | 5.791 | 5.990 | 5.791 | 5.990 | 1,619 | +0.17(+2.92%) |
Dec 31, 2018 | 5.920 | 5.922 | 5.785 | 5.820 | 1,500 | +0.15(+2.56%) |
Dec 28, 2018 | 5.540 | 5.880 | 5.540 | 5.675 | 3,000 | +0.05(+0.98%) |
Dec 27, 2018 | 5.377 | 5.620 | 5.377 | 5.620 | 3,057 | +0.12(+2.14%) |
Dec 26, 2018 | 5.600 | 5.600 | 5.377 | 5.502 | 2,816 | +0.08(+1.51%) |
Dec 24, 2018 | 5.640 | 5.760 | 5.230 | 5.420 | 16,200 | -0.18(-3.21%) |
Dec 21, 2018 | 5.640 | 6.200 | 5.310 | 5.600 | 17,400 | +0.00(+0.00%) |
Dec 20, 2018 | 5.870 | 5.900 | 5.550 | 5.600 | 7,059 | -0.28(-4.76%) |
Dec 19, 2018 | 5.885 | 5.885 | 5.860 | 5.880 | 1,337 | +0.13(+2.26%) |
Dec 18, 2018 | 5.700 | 5.900 | 5.700 | 5.750 | 8,969 | -0.10(-1.71%) |
Dec 17, 2018 | 5.780 | 5.900 | 5.750 | 5.850 | 11,074 | -0.05(-0.85%) |
Dec 14, 2018 | 5.860 | 5.900 | 5.860 | 5.900 | 1,300 | +0.14(+2.43%) |
Dec 13, 2018 | 5.779 | 5.880 | 5.750 | 5.760 | 1,738 | -0.12(-1.96%) |
Dec 12, 2018 | 5.832 | 5.875 | 5.832 | 5.875 | 261 | +0.17(+3.07%) |
Dec 11, 2018 | 6.000 | 6.000 | 5.700 | 5.700 | 635 | -0.15(-2.53%) |
Dec 10, 2018 | 6.183 | 6.183 | 5.848 | 5.848 | 693 | +0.10(+1.71%) |
Dec 07, 2018 | 5.860 | 6.175 | 5.750 | 5.750 | 27,400 | -0.13(-2.21%) |
Dec 06, 2018 | 5.990 | 6.108 | 5.770 | 5.880 | 5,988 | -0.12(-2.00%) |
Dec 04, 2018 | 6.000 | 6.000 | 6.000 | 68 | +0.00(+0.00%) | |
Dec 03, 2018 | 5.920 | 6.030 | 5.920 | 6.000 | 1,596 | +0.05(+0.84%) |
Nov 30, 2018 | 6.250 | 6.250 | 5.900 | 5.950 | 7,000 | +0.04(+0.68%) |
Nov 29, 2018 | 6.070 | 6.210 | 5.910 | 5.910 | 1,275 | -0.07(-1.17%) |
Nov 28, 2018 | 5.950 | 5.980 | 5.901 | 5.980 | 4,446 | +0.04(+0.67%) |
Nov 27, 2018 | 6.000 | 6.000 | 5.900 | 5.940 | 2,358 | +0.02(+0.34%) |
Nov 26, 2018 | 5.948 | 6.181 | 5.920 | 5.920 | 15,542 | -0.34(-5.43%) |
Nov 23, 2018 | 6.260 | 6.260 | 6.260 | 6.260 | 300 | -0.06(-0.95%) |
Nov 21, 2018 | 6.320 | 6.320 | 6.320 | 0 | +0.47(+8.03%) | |
Nov 20, 2018 | 6.160 | 6.170 | 5.850 | 5.850 | 11,171 | -0.47(-7.44%) |
Nov 19, 2018 | 6.280 | 6.340 | 6.036 | 6.320 | 27,029 | +0.19(+3.10%) |
Nov 16, 2018 | 6.340 | 6.340 | 6.130 | 6.130 | 600 | -0.07(-1.19%) |
Nov 15, 2018 | 6.164 | 6.204 | 6.050 | 6.204 | 4,140 | -0.13(-1.99%) |
Nov 14, 2018 | 6.400 | 6.400 | 6.270 | 6.330 | 5,497 | -0.07(-1.09%) |
Nov 13, 2018 | 6.200 | 6.860 | 6.200 | 6.400 | 81,652 | +0.43(+7.20%) |
Nov 12, 2018 | 6.320 | 6.320 | 5.899 | 5.970 | 9,122 | -0.18(-2.93%) |
Nov 09, 2018 | 6.130 | 6.150 | 6.010 | 6.150 | 2,200 | -0.15(-2.38%) |
Nov 08, 2018 | 6.340 | 6.340 | 6.000 | 6.300 | 4,662 | +0.12(+1.94%) |
Nov 07, 2018 | 6.170 | 6.400 | 6.170 | 6.180 | 2,455 | -0.02(-0.32%) |
Nov 06, 2018 | 5.990 | 6.200 | 5.980 | 6.200 | 6,478 | +0.26(+4.38%) |
Nov 05, 2018 | 5.975 | 6.126 | 5.760 | 5.940 | 7,436 | -0.19(-3.18%) |
Nov 02, 2018 | 5.985 | 6.135 | 5.985 | 6.135 | 5,000 | +0.05(+0.90%) |
Nov 01, 2018 | 5.950 | 6.200 | 5.829 | 6.080 | 4,472 | +0.00(+0.00%) |
Oct 31, 2018 | 5.902 | 6.080 | 5.902 | 6.080 | 1,363 | +0.09(+1.50%) |
Oct 30, 2018 | 6.020 | 6.080 | 5.779 | 5.990 | 5,029 | +0.00(+0.00%) |
Oct 29, 2018 | 5.698 | 6.138 | 5.698 | 5.990 | 17,758 | +0.29(+5.09%) |
Oct 26, 2018 | 5.710 | 5.790 | 5.700 | 5.700 | 1,200 | -0.07(-1.21%) |
Oct 25, 2018 | 6.010 | 6.010 | 5.450 | 5.770 | 7,225 | -0.11(-1.87%) |
Oct 24, 2018 | 5.810 | 5.880 | 5.810 | 5.880 | 1,128 | +0.08(+1.38%) |
Oct 23, 2018 | 5.770 | 6.161 | 5.760 | 5.800 | 3,700 | +0.00(+0.00%) |
Oct 22, 2018 | 5.830 | 5.880 | 5.800 | 5.800 | 1,421 | -0.30(-4.92%) |
Oct 19, 2018 | 6.150 | 6.200 | 5.840 | 6.100 | 2,400 | -0.12(-1.93%) |
Oct 18, 2018 | 6.050 | 6.411 | 6.050 | 6.220 | 4,973 | +0.13(+2.13%) |
Oct 17, 2018 | 6.500 | 6.500 | 6.070 | 6.090 | 5,362 | -0.40(-6.16%) |
Oct 16, 2018 | 6.030 | 6.670 | 5.640 | 6.490 | 56,235 | +0.49(+8.17%) |
Oct 15, 2018 | 6.090 | 6.090 | 5.910 | 6.000 | 4,453 | +0.00(+0.00%) |
Oct 12, 2018 | 6.290 | 6.480 | 6.000 | 6.000 | 14,100 | -0.40(-6.25%) |
Oct 11, 2018 | 6.170 | 6.400 | 6.010 | 6.400 | 3,065 | +0.29(+4.75%) |
Oct 10, 2018 | 5.858 | 6.180 | 5.765 | 6.110 | 14,596 | +0.41(+7.19%) |
Oct 09, 2018 | 5.800 | 5.845 | 5.600 | 5.700 | 4,018 | -0.10(-1.72%) |
Oct 08, 2018 | 5.720 | 5.855 | 5.720 | 5.800 | 2,936 | -0.07(-1.19%) |
Oct 05, 2018 | 6.000 | 6.000 | 5.870 | 5.870 | 1,100 | -0.13(-2.17%) |
Oct 04, 2018 | 5.820 | 6.190 | 5.560 | 6.000 | 31,013 | +0.17(+3.00%) |
Oct 03, 2018 | 6.000 | 6.160 | 5.700 | 5.825 | 13,174 | -0.14(-2.43%) |
Oct 02, 2018 | 6.070 | 6.070 | 5.800 | 5.970 | 16,874 | -0.12(-1.97%) |
Oct 01, 2018 | 6.030 | 6.170 | 6.000 | 6.090 | 11,156 | +0.06(+1.00%) |
Sep 28, 2018 | 6.220 | 6.360 | 6.000 | 6.030 | 16,800 | +0.03(+0.50%) |
Sep 27, 2018 | 6.000 | 6.180 | 6.000 | 6.000 | 17,543 | +0.00(+0.00%) |
Sep 26, 2018 | 6.472 | 6.472 | 6.000 | 6.000 | 13,445 | -0.01(-0.17%) |
Sep 25, 2018 | 6.100 | 6.270 | 6.000 | 6.010 | 14,909 | -0.12(-1.96%) |
Sep 24, 2018 | 6.100 | 6.580 | 6.000 | 6.130 | 32,709 | +0.16(+2.68%) |
Sep 21, 2018 | 6.580 | 6.890 | 5.770 | 5.970 | 158,300 | -0.55(-8.44%) |
Sep 20, 2018 | 6.000 | 6.890 | 6.000 | 6.520 | 209,007 | +0.65(+11.07%) |
Sep 19, 2018 | 5.520 | 5.880 | 5.340 | 5.870 | 46,916 | +0.24(+4.26%) |
Sep 18, 2018 | 5.670 | 5.720 | 5.301 | 5.630 | 33,137 | -0.04(-0.71%) |
Sep 17, 2018 | 5.490 | 5.700 | 5.300 | 5.670 | 117,872 | +0.24(+4.42%) |
Sep 14, 2018 | 5.000 | 5.490 | 5.000 | 5.430 | 150,300 | +0.31(+6.05%) |
Sep 13, 2018 | 5.150 | 5.600 | 4.770 | 5.120 | 554,601 | +0.59(+13.02%) |
Sep 12, 2018 | 4.320 | 4.550 | 4.320 | 4.530 | 25,999 | +0.10(+2.26%) |
Sep 11, 2018 | 4.250 | 4.500 | 4.139 | 4.430 | 24,941 | +0.18(+4.24%) |
Sep 10, 2018 | 4.090 | 4.250 | 4.090 | 4.250 | 22,406 | +0.11(+2.53%) |
Sep 07, 2018 | 4.145 | 4.145 | 4.145 | 4.145 | 100 | -0.03(-0.82%) |
Sep 06, 2018 | 4.159 | 4.179 | 4.110 | 4.179 | 1,866 | +0.03(+0.71%) |
Sep 05, 2018 | 4.100 | 4.150 | 4.100 | 4.150 | 5,837 | +0.03(+0.73%) |
Sep 04, 2018 | 4.119 | 4.230 | 4.116 | 4.120 | 4,185 | -0.00(-0.11%) |
Aug 31, 2018 | 4.125 | 4.125 | 4.125 | 0 | -0.04(-0.85%) | |
Aug 30, 2018 | 4.143 | 4.160 | 4.143 | 4.160 | 1,133 | -0.02(-0.56%) |
Aug 29, 2018 | 4.169 | 4.196 | 4.117 | 4.183 | 19,571 | -0.06(-1.42%) |
Aug 28, 2018 | 4.260 | 4.268 | 4.200 | 4.243 | 2,502 | +0.00(+0.08%) |
Aug 27, 2018 | 4.220 | 4.311 | 4.199 | 4.240 | 13,806 | -0.01(-0.24%) |
Aug 24, 2018 | 4.320 | 4.320 | 4.170 | 4.250 | 4,600 | -0.04(-0.93%) |
Aug 23, 2018 | 4.300 | 4.305 | 4.244 | 4.290 | 7,443 | -0.06(-1.38%) |
Aug 22, 2018 | 4.300 | 4.350 | 4.260 | 4.350 | 2,973 | +0.00(+0.00%) |
Aug 21, 2018 | 4.340 | 4.390 | 4.210 | 4.350 | 40,144 | -0.05(-1.07%) |
Aug 20, 2018 | 4.180 | 4.397 | 4.159 | 4.397 | 15,270 | +0.20(+4.69%) |
Aug 17, 2018 | 4.230 | 4.400 | 4.100 | 4.200 | 48,500 | -0.01(-0.24%) |
Aug 16, 2018 | 4.123 | 4.320 | 4.119 | 4.210 | 8,552 | -0.03(-0.79%) |
Aug 15, 2018 | 4.320 | 4.320 | 3.910 | 4.243 | 52,285 | -0.10(-2.23%) |
Aug 14, 2018 | 4.362 | 4.445 | 4.340 | 4.340 | 23,044 | +0.01(+0.23%) |
Aug 13, 2018 | 4.500 | 4.500 | 4.250 | 4.330 | 22,688 | -0.21(-4.63%) |
Aug 10, 2018 | 4.530 | 4.550 | 4.350 | 4.540 | 13,400 | +0.04(+0.89%) |
Aug 09, 2018 | 4.541 | 4.601 | 4.280 | 4.500 | 9,310 | -0.14(-2.97%) |
Aug 08, 2018 | 4.585 | 4.696 | 4.510 | 4.638 | 10,214 | +0.05(+1.04%) |
Aug 07, 2018 | 4.560 | 4.740 | 4.510 | 4.590 | 14,765 | -0.07(-1.51%) |
Aug 06, 2018 | 4.650 | 4.660 | 4.484 | 4.660 | 11,863 | +0.04(+0.88%) |
Aug 03, 2018 | 4.700 | 4.700 | 4.570 | 4.620 | 48,300 | -0.09(-1.91%) |
Aug 02, 2018 | 4.550 | 4.790 | 4.430 | 4.710 | 23,877 | +0.15(+3.25%) |
Aug 01, 2018 | 4.570 | 4.585 | 4.540 | 4.562 | 15,920 | -0.07(-1.47%) |
Jul 31, 2018 | 4.500 | 4.630 | 4.400 | 4.630 | 28,151 | +0.04(+0.87%) |
Jul 30, 2018 | 4.800 | 4.800 | 4.520 | 4.590 | 53,564 | -0.20(-4.18%) |
Jul 27, 2018 | 4.850 | 4.880 | 4.650 | 4.790 | 63,100 | -0.03(-0.62%) |
Jul 26, 2018 | 4.760 | 4.900 | 4.630 | 4.820 | 45,916 | +0.11(+2.34%) |
Jul 25, 2018 | 4.780 | 4.810 | 4.630 | 4.710 | 67,854 | -0.09(-1.87%) |
Jul 24, 2018 | 5.000 | 5.050 | 4.690 | 4.800 | 80,211 | -0.15(-3.03%) |
Jul 23, 2018 | 5.010 | 5.050 | 4.850 | 4.950 | 58,149 | -0.10(-1.98%) |
Jul 20, 2018 | 5.300 | 5.410 | 4.880 | 5.050 | 230,929 | -0.24(-4.54%) |
Jul 19, 2018 | 4.570 | 5.330 | 4.570 | 5.290 | 564,629 | +0.75(+16.52%) |
Jul 18, 2018 | 4.810 | 4.810 | 4.240 | 4.540 | 471,216 | -0.27(-5.61%) |
Jul 17, 2018 | 5.560 | 5.760 | 4.500 | 4.810 | 1,184,046 | -1.34(-21.79%) |
Jul 16, 2018 | 7.910 | 8.440 | 5.410 | 6.150 | 10,601,799 | +2.42(+64.87%) |
Jul 13, 2018 | 3.700 | 3.842 | 3.700 | 3.730 | 10,201 | +0.01(+0.27%) |
Jul 12, 2018 | 3.760 | 3.760 | 3.530 | 3.720 | 602 | +0.02(+0.43%) |
Jul 11, 2018 | 3.710 | 3.800 | 3.700 | 3.704 | 11,703 | +0.01(+0.38%) |
Jul 09, 2018 | 3.690 | 3.690 | 3.690 | 90 | -0.03(-0.81%) | |
Jul 06, 2018 | 3.800 | 3.800 | 3.630 | 3.720 | 17,545 | -0.16(-4.12%) |
Jul 05, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 1,583 | +0.18(+4.86%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.820 | 3.820 | 3.700 | 3.700 | 10,168 | -0.12(-3.14%) |
Jun 29, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 159 | +0.00(+0.00%) |
Jun 28, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 130 | -0.01(-0.26%) |
Jun 27, 2018 | 3.850 | 3.850 | 3.830 | 3.830 | 691 | -0.02(-0.52%) |
Jun 26, 2018 | 3.820 | 3.850 | 3.820 | 3.850 | 256 | -0.13(-3.27%) |
Jun 25, 2018 | 3.812 | 3.980 | 3.812 | 3.980 | 483 | -0.02(-0.50%) |
Jun 22, 2018 | 3.800 | 4.000 | 3.800 | 4.000 | 15,634 | +0.15(+3.90%) |
Jun 21, 2018 | 3.820 | 3.850 | 3.800 | 3.850 | 2,281 | -0.12(-3.02%) |
Jun 20, 2018 | 3.910 | 3.970 | 3.900 | 3.970 | 3,250 | +0.05(+1.28%) |
Jun 19, 2018 | 4.000 | 4.000 | 3.920 | 3.920 | 566 | -0.07(-1.75%) |
Jun 18, 2018 | 3.870 | 4.000 | 3.870 | 3.990 | 7,257 | +0.34(+9.32%) |
Jun 15, 2018 | 3.776 | 3.820 | 3.650 | 22,572 | -0.17(-4.45%) | |
Jun 14, 2018 | 3.710 | 4.080 | 3.710 | 3.820 | 5,935 | +0.09(+2.41%) |
Jun 13, 2018 | 3.850 | 4.070 | 3.730 | 3.730 | 39,586 | -0.17(-4.36%) |
Jun 12, 2018 | 3.900 | 3.900 | 3.700 | 3.900 | 8,410 | +0.02(+0.52%) |
Jun 11, 2018 | 3.870 | 3.880 | 3.870 | 3.880 | 517 | +0.01(+0.26%) |
Jun 08, 2018 | 3.916 | 3.916 | 3.870 | 3.870 | 851 | -0.04(-1.02%) |
Jun 07, 2018 | 3.760 | 3.930 | 3.675 | 3.910 | 3,742 | +0.19(+5.11%) |
Jun 06, 2018 | 3.850 | 3.920 | 3.710 | 3.720 | 4,784 | -0.08(-2.11%) |
Jun 05, 2018 | 3.900 | 3.939 | 3.800 | 3.800 | 3,008 | -0.13(-3.31%) |
Jun 04, 2018 | 3.988 | 4.040 | 3.930 | 3.930 | 12,523 | +0.08(+2.08%) |
Jun 01, 2018 | 3.790 | 4.012 | 3.778 | 3.850 | 3,182 | -0.01(-0.26%) |
May 31, 2018 | 3.850 | 3.870 | 3.811 | 3.860 | 8,304 | +0.11(+2.93%) |
May 30, 2018 | 3.750 | 4.070 | 3.750 | 3.750 | 15,703 | -0.10(-2.72%) |
May 29, 2018 | 3.900 | 3.990 | 3.710 | 3.855 | 14,397 | -0.02(-0.49%) |
May 25, 2018 | 3.874 | 3.874 | 3.874 | 0 | +0.02(+0.62%) | |
May 24, 2018 | 4.160 | 4.200 | 3.770 | 3.850 | 68,388 | -0.30(-7.23%) |
May 23, 2018 | 3.971 | 4.150 | 3.566 | 4.150 | 80,560 | +0.19(+4.80%) |
May 22, 2018 | 3.810 | 3.960 | 3.810 | 3.960 | 2,180 | +0.00(+0.00%) |
May 21, 2018 | 3.855 | 4.000 | 3.710 | 3.960 | 11,584 | -0.04(-1.00%) |
May 18, 2018 | 3.700 | 4.000 | 3.540 | 4.000 | 10,528 | +0.03(+0.76%) |
May 17, 2018 | 3.640 | 3.970 | 3.640 | 3.970 | 4,246 | -0.07(-1.73%) |
May 16, 2018 | 4.000 | 4.040 | 4.000 | 4.040 | 18,012 | +0.04(+1.00%) |
May 15, 2018 | 3.990 | 4.010 | 3.865 | 4.000 | 34,288 | -0.01(-0.25%) |
May 11, 2018 | 4.010 | 4.010 | 4.010 | 4 | -0.04(-0.99%) | |
May 10, 2018 | 4.050 | 4.070 | 4.050 | 4.050 | 3,408 | +0.04(+1.00%) |
May 09, 2018 | 4.150 | 4.200 | 4.010 | 4.010 | 20,064 | -0.09(-2.20%) |
May 08, 2018 | 4.110 | 4.110 | 4.100 | 4.100 | 278 | -0.08(-1.91%) |
May 07, 2018 | 4.250 | 4.250 | 4.180 | 4.180 | 4,843 | -0.02(-0.48%) |
May 04, 2018 | 4.230 | 4.230 | 4.198 | 4.200 | 8,380 | +0.06(+1.45%) |
May 03, 2018 | 4.160 | 4.160 | 4.080 | 4.140 | 5,423 | -0.01(-0.24%) |
May 02, 2018 | 4.190 | 4.190 | 4.090 | 4.150 | 4,426 | -0.04(-0.95%) |