Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.250 | 4.430 | 4.248 | 4.300 | 34,568 | -0.05(-1.24%) |
Apr 29, 2019 | 4.460 | 4.531 | 4.349 | 4.354 | 56,726 | -0.15(-3.40%) |
Apr 26, 2019 | 4.220 | 4.600 | 4.220 | 4.507 | 105,800 | +0.40(+9.86%) |
Apr 25, 2019 | 3.970 | 4.120 | 3.930 | 4.103 | 31,956 | +0.13(+3.33%) |
Apr 24, 2019 | 3.880 | 3.990 | 3.850 | 3.971 | 90,337 | +0.09(+2.39%) |
Apr 23, 2019 | 3.920 | 3.920 | 3.830 | 3.878 | 42,935 | -0.09(-2.31%) |
Apr 22, 2019 | 4.050 | 4.050 | 3.920 | 3.970 | 86,509 | -0.33(-7.73%) |
Apr 18, 2019 | 4.330 | 4.390 | 4.270 | 4.302 | 51,900 | -0.04(-0.99%) |
Apr 17, 2019 | 4.266 | 4.380 | 4.260 | 4.345 | 80,720 | +0.08(+1.88%) |
Apr 16, 2019 | 4.410 | 4.480 | 4.265 | 4.265 | 33,928 | -0.13(-3.05%) |
Apr 15, 2019 | 4.380 | 4.470 | 4.338 | 4.399 | 39,539 | +0.06(+1.46%) |
Apr 12, 2019 | 4.240 | 4.360 | 4.230 | 4.336 | 63,100 | -0.04(-1.00%) |
Apr 11, 2019 | 4.300 | 4.450 | 4.280 | 4.380 | 66,694 | +0.16(+3.67%) |
Apr 10, 2019 | 4.230 | 4.300 | 4.190 | 4.225 | 16,222 | -0.10(-2.20%) |
Apr 09, 2019 | 4.320 | 4.388 | 4.260 | 4.320 | 48,314 | +0.09(+2.10%) |
Apr 08, 2019 | 4.380 | 4.400 | 4.230 | 4.231 | 54,863 | -0.27(-5.96%) |
Apr 05, 2019 | 4.660 | 4.691 | 4.480 | 4.499 | 58,900 | -0.26(-5.53%) |
Apr 04, 2019 | 4.710 | 4.800 | 4.620 | 4.763 | 71,872 | +0.09(+1.98%) |
Apr 03, 2019 | 4.640 | 4.750 | 4.600 | 4.670 | 31,370 | +0.04(+0.78%) |
Apr 02, 2019 | 4.770 | 4.820 | 4.620 | 4.634 | 92,779 | -0.25(-5.04%) |
Apr 01, 2019 | 5.130 | 5.130 | 4.860 | 4.880 | 57,615 | -0.36(-6.87%) |
Mar 29, 2019 | 5.200 | 5.350 | 5.150 | 5.240 | 26,800 | -0.22(-4.08%) |
Mar 28, 2019 | 5.700 | 5.700 | 5.463 | 5.463 | 38,287 | -0.01(-0.22%) |
Mar 27, 2019 | 5.270 | 5.610 | 5.270 | 5.475 | 38,595 | +0.19(+3.55%) |
Mar 26, 2019 | 5.257 | 5.423 | 5.200 | 5.287 | 41,582 | -0.32(-5.74%) |
Mar 25, 2019 | 5.630 | 5.820 | 5.490 | 5.609 | 26,561 | -0.02(-0.34%) |
Mar 22, 2019 | 5.520 | 5.760 | 5.520 | 5.628 | 100,000 | +0.24(+4.51%) |
Mar 21, 2019 | 5.290 | 5.410 | 5.260 | 5.385 | 16,564 | +0.07(+1.23%) |
Mar 20, 2019 | 5.577 | 5.577 | 5.140 | 5.320 | 103,322 | -0.28(-5.06%) |
Mar 19, 2019 | 5.450 | 5.676 | 5.450 | 5.604 | 16,656 | +0.04(+0.78%) |
Mar 18, 2019 | 5.650 | 5.672 | 5.498 | 5.560 | 73,634 | -0.16(-2.73%) |
Mar 15, 2019 | 5.850 | 5.854 | 5.670 | 5.716 | 34,800 | +0.02(+0.33%) |
Mar 14, 2019 | 5.712 | 5.800 | 5.650 | 5.697 | 29,912 | -0.01(-0.22%) |
Mar 13, 2019 | 5.990 | 5.990 | 5.709 | 5.710 | 116,791 | -0.50(-8.05%) |
Mar 12, 2019 | 6.100 | 6.250 | 5.970 | 6.210 | 116,832 | -0.01(-0.24%) |
Mar 11, 2019 | 6.180 | 6.350 | 6.170 | 6.225 | 34,840 | -0.22(-3.48%) |
Mar 08, 2019 | 6.790 | 6.950 | 6.430 | 6.449 | 67,300 | +0.13(+2.05%) |
Mar 07, 2019 | 6.250 | 6.380 | 6.250 | 6.320 | 34,691 | -0.09(-1.46%) |
Mar 06, 2019 | 6.440 | 6.650 | 6.320 | 6.413 | 40,051 | +0.11(+1.79%) |
Mar 05, 2019 | 6.150 | 6.350 | 6.130 | 6.301 | 13,666 | -0.03(-0.46%) |
Mar 04, 2019 | 6.260 | 6.510 | 6.210 | 6.330 | 8,948 | -0.25(-3.87%) |
Mar 01, 2019 | 6.060 | 6.640 | 6.060 | 6.585 | 58,000 | +0.45(+7.42%) |
Feb 28, 2019 | 6.185 | 6.300 | 6.098 | 6.130 | 28,570 | -0.09(-1.44%) |
Feb 27, 2019 | 6.350 | 6.420 | 6.050 | 6.220 | 88,060 | -0.47(-6.99%) |
Feb 26, 2019 | 6.750 | 6.752 | 6.600 | 6.688 | 24,600 | -0.10(-1.54%) |
Feb 25, 2019 | 6.510 | 6.880 | 6.480 | 6.792 | 92,972 | +0.58(+9.37%) |
Feb 22, 2019 | 6.120 | 6.220 | 6.020 | 6.210 | 13,200 | -0.09(-1.45%) |
Feb 21, 2019 | 6.240 | 6.360 | 6.212 | 6.301 | 32,597 | +0.07(+1.15%) |
Feb 20, 2019 | 6.510 | 6.550 | 6.090 | 6.230 | 46,177 | -0.23(-3.62%) |
Feb 19, 2019 | 6.700 | 6.700 | 6.440 | 6.464 | 34,252 | -0.13(-1.91%) |
Feb 15, 2019 | 6.770 | 6.820 | 6.560 | 6.590 | 95,800 | -0.45(-6.39%) |
Feb 14, 2019 | 7.420 | 7.550 | 7.010 | 7.040 | 79,352 | -0.21(-2.87%) |
Feb 13, 2019 | 7.330 | 7.330 | 7.010 | 7.248 | 41,212 | -0.39(-5.08%) |
Feb 12, 2019 | 7.300 | 7.700 | 7.260 | 7.635 | 41,363 | -0.33(-4.11%) |
Feb 11, 2019 | 8.230 | 8.450 | 7.909 | 7.962 | 52,362 | +0.14(+1.76%) |
Feb 08, 2019 | 7.900 | 8.017 | 7.790 | 7.825 | 6,900 | -0.02(-0.28%) |
Feb 07, 2019 | 7.500 | 8.170 | 7.500 | 7.847 | 78,758 | +0.54(+7.33%) |
Feb 06, 2019 | 7.600 | 7.690 | 7.180 | 7.311 | 103,329 | -0.12(-1.60%) |
Feb 05, 2019 | 7.300 | 7.454 | 7.088 | 7.430 | 45,777 | +0.41(+5.80%) |
Feb 04, 2019 | 7.240 | 7.555 | 7.000 | 7.022 | 77,283 | +0.22(+3.27%) |
Feb 01, 2019 | 7.270 | 7.270 | 6.700 | 6.800 | 95,700 | -0.52(-7.08%) |
Jan 31, 2019 | 7.060 | 7.490 | 6.850 | 7.318 | 57,477 | +0.08(+1.08%) |
Jan 30, 2019 | 7.340 | 7.420 | 7.000 | 7.240 | 80,266 | -0.47(-6.12%) |
Jan 29, 2019 | 7.840 | 7.840 | 7.366 | 7.713 | 44,063 | -0.50(-6.08%) |
Jan 28, 2019 | 8.240 | 8.551 | 8.200 | 8.212 | 88,528 | +0.59(+7.74%) |
Jan 25, 2019 | 7.700 | 7.818 | 7.555 | 7.622 | 35,200 | -0.18(-2.28%) |
Jan 24, 2019 | 8.080 | 8.080 | 7.685 | 7.800 | 23,585 | -0.26(-3.18%) |
Jan 23, 2019 | 7.850 | 8.350 | 7.772 | 8.056 | 44,009 | +0.18(+2.34%) |
Jan 22, 2019 | 7.910 | 8.272 | 7.810 | 7.872 | 53,734 | +0.39(+5.17%) |
Jan 18, 2019 | 7.920 | 8.130 | 7.400 | 7.485 | 60,600 | -0.68(-8.38%) |
Jan 17, 2019 | 8.440 | 8.710 | 8.020 | 8.170 | 10,058 | +0.09(+1.08%) |
Jan 16, 2019 | 8.308 | 8.600 | 8.060 | 8.082 | 17,165 | -0.13(-1.53%) |
Jan 15, 2019 | 8.600 | 8.670 | 8.160 | 8.208 | 26,037 | -0.77(-8.59%) |
Jan 14, 2019 | 8.690 | 9.075 | 8.480 | 8.979 | 26,504 | +0.48(+5.66%) |
Jan 11, 2019 | 8.370 | 8.615 | 8.200 | 8.498 | 90,900 | +0.40(+4.91%) |
Jan 10, 2019 | 8.540 | 8.550 | 8.000 | 8.100 | 48,563 | -0.12(-1.46%) |
Jan 09, 2019 | 8.870 | 9.100 | 8.070 | 8.220 | 133,553 | -1.46(-15.08%) |
Jan 08, 2019 | 9.910 | 10.05 | 9.600 | 9.680 | 44,199 | -0.69(-6.62%) |
Jan 07, 2019 | 10.26 | 10.50 | 9.650 | 10.37 | 106,236 | -0.28(-2.66%) |
Jan 04, 2019 | 10.74 | 11.00 | 9.980 | 10.65 | 34,600 | -0.83(-7.25%) |
Jan 03, 2019 | 11.30 | 12.50 | 11.30 | 11.48 | 27,316 | -0.37(-3.10%) |
Jan 02, 2019 | 13.55 | 13.72 | 10.95 | 11.85 | 35,999 | -0.67(-5.35%) |
Dec 31, 2018 | 12.63 | 13.40 | 12.43 | 12.52 | 16,100 | -0.60(-4.57%) |
Dec 28, 2018 | 13.20 | 13.74 | 12.67 | 13.12 | 20,100 | +0.42(+3.31%) |
Dec 27, 2018 | 12.94 | 13.59 | 12.70 | 12.70 | 38,256 | +0.83(+6.97%) |
Dec 26, 2018 | 15.20 | 15.20 | 11.87 | 11.87 | 39,324 | -3.39(-22.23%) |
Dec 24, 2018 | 14.35 | 15.30 | 14.35 | 15.27 | 39,600 | +1.29(+9.27%) |
Dec 21, 2018 | 13.79 | 14.14 | 13.20 | 13.97 | 51,000 | +0.53(+3.96%) |
Dec 20, 2018 | 13.14 | 13.71 | 12.93 | 13.44 | 18,871 | +1.00(+8.02%) |
Dec 19, 2018 | 12.78 | 12.89 | 11.51 | 12.44 | 15,182 | -0.93(-6.96%) |
Dec 18, 2018 | 11.45 | 13.53 | 11.45 | 13.37 | 68,504 | +2.00(+17.59%) |
Dec 17, 2018 | 10.07 | 11.42 | 10.07 | 11.37 | 18,239 | +1.12(+10.93%) |
Dec 14, 2018 | 9.930 | 10.34 | 9.910 | 10.25 | 31,600 | +0.99(+10.72%) |
Dec 13, 2018 | 10.30 | 10.30 | 9.120 | 9.258 | 45,374 | -1.10(-10.61%) |
Dec 12, 2018 | 9.640 | 10.40 | 9.550 | 10.36 | 80,654 | +0.35(+3.50%) |
Dec 11, 2018 | 9.720 | 10.12 | 9.690 | 10.01 | 17,622 | -0.55(-5.25%) |
Dec 10, 2018 | 10.24 | 10.66 | 9.940 | 10.56 | 15,413 | +0.96(+10.00%) |
Dec 07, 2018 | 8.990 | 9.660 | 8.700 | 9.600 | 34,400 | -0.48(-4.76%) |
Dec 06, 2018 | 10.31 | 10.98 | 9.990 | 10.08 | 39,022 | +0.62(+6.55%) |
Dec 04, 2018 | 9.400 | 9.540 | 9.170 | 9.460 | 7,000 | +0.14(+1.47%) |
Dec 03, 2018 | 9.340 | 10.00 | 9.290 | 9.323 | 59,266 | -1.64(-14.94%) |
Nov 30, 2018 | 11.19 | 11.49 | 10.36 | 10.96 | 16,800 | +0.47(+4.48%) |
Nov 29, 2018 | 10.63 | 10.77 | 9.970 | 10.49 | 46,160 | -0.69(-6.16%) |
Nov 28, 2018 | 10.51 | 11.25 | 10.30 | 11.18 | 15,424 | +0.67(+6.36%) |
Nov 27, 2018 | 10.31 | 11.12 | 10.05 | 10.51 | 13,801 | +0.15(+1.45%) |
Nov 26, 2018 | 10.35 | 10.52 | 10.04 | 10.36 | 23,908 | -0.39(-3.63%) |
Nov 23, 2018 | 10.73 | 11.10 | 10.59 | 10.75 | 33,300 | +1.87(+21.06%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.95(-9.66%) | |
Nov 20, 2018 | 8.700 | 9.910 | 8.690 | 9.830 | 28,748 | +1.73(+21.36%) |
Nov 19, 2018 | 8.610 | 8.880 | 7.990 | 8.100 | 15,533 | -0.08(-0.98%) |
Nov 16, 2018 | 7.980 | 8.350 | 7.720 | 8.180 | 8,400 | -0.18(-2.16%) |
Nov 15, 2018 | 8.320 | 8.361 | 8.080 | 8.361 | 9,733 | -0.10(-1.19%) |
Nov 14, 2018 | 8.330 | 8.600 | 7.990 | 8.461 | 18,403 | -0.56(-6.19%) |
Nov 13, 2018 | 7.730 | 9.140 | 7.680 | 9.020 | 41,559 | +1.42(+18.68%) |
Nov 12, 2018 | 6.990 | 7.680 | 6.800 | 7.600 | 23,780 | +0.34(+4.68%) |
Nov 09, 2018 | 7.370 | 7.430 | 7.030 | 7.260 | 8,600 | +0.26(+3.77%) |
Nov 08, 2018 | 6.760 | 7.000 | 6.760 | 6.996 | 30,453 | +0.34(+5.04%) |
Nov 07, 2018 | 6.350 | 6.761 | 6.320 | 6.660 | 10,479 | +0.15(+2.31%) |
Nov 06, 2018 | 6.180 | 6.670 | 6.180 | 6.510 | 19,492 | +0.21(+3.33%) |
Nov 05, 2018 | 6.060 | 6.326 | 6.020 | 6.300 | 9,165 | -0.01(-0.16%) |
Nov 02, 2018 | 6.150 | 6.310 | 6.040 | 6.310 | 15,000 | +0.19(+3.10%) |
Nov 01, 2018 | 5.709 | 6.150 | 5.709 | 6.120 | 13,312 | +0.44(+7.75%) |
Oct 31, 2018 | 5.400 | 5.680 | 5.306 | 5.680 | 16,501 | +0.26(+4.85%) |
Oct 30, 2018 | 5.540 | 5.540 | 5.290 | 5.417 | 6,336 | +0.10(+1.83%) |
Oct 29, 2018 | 5.200 | 5.320 | 5.150 | 5.320 | 16,262 | +0.21(+4.21%) |
Oct 26, 2018 | 5.320 | 5.320 | 5.090 | 5.105 | 6,200 | -0.11(-2.20%) |
Oct 25, 2018 | 5.230 | 5.231 | 5.190 | 5.220 | 3,697 | -0.16(-3.03%) |
Oct 24, 2018 | 5.190 | 5.420 | 3.950 | 5.383 | 8,294 | -0.03(-0.50%) |
Oct 23, 2018 | 5.060 | 5.460 | 5.060 | 5.410 | 67,679 | +0.67(+14.14%) |
Oct 22, 2018 | 4.940 | 4.950 | 4.740 | 4.740 | 9,178 | +0.00(+0.00%) |
Oct 19, 2018 | 4.690 | 4.780 | 4.680 | 4.740 | 16,400 | -0.13(-2.67%) |
Oct 18, 2018 | 4.870 | 4.890 | 4.780 | 4.870 | 11,789 | +0.23(+5.03%) |
Oct 17, 2018 | 4.529 | 4.695 | 4.500 | 4.637 | 25,461 | +0.29(+6.70%) |
Oct 16, 2018 | 4.400 | 4.400 | 4.270 | 4.346 | 10,131 | -0.02(-0.56%) |
Oct 15, 2018 | 4.510 | 4.510 | 4.370 | 4.370 | 490 | +0.01(+0.23%) |
Oct 12, 2018 | 4.415 | 4.550 | 4.360 | 4.360 | 12,700 | -0.21(-4.60%) |
Oct 11, 2018 | 4.340 | 4.570 | 4.300 | 4.570 | 27,182 | +0.37(+8.81%) |
Oct 10, 2018 | 4.049 | 4.200 | 3.979 | 4.200 | 17,640 | +0.34(+8.81%) |
Oct 09, 2018 | 3.860 | 3.870 | 3.859 | 3.860 | 6,547 | -0.13(-3.34%) |
Oct 08, 2018 | 4.045 | 4.045 | 3.990 | 3.993 | 20,931 | +0.10(+2.65%) |
Oct 05, 2018 | 3.990 | 4.030 | 3.870 | 3.890 | 8,400 | -0.05(-1.27%) |
Oct 04, 2018 | 3.760 | 4.010 | 3.749 | 3.940 | 22,275 | +0.26(+7.07%) |
Oct 03, 2018 | 3.850 | 3.990 | 3.625 | 3.680 | 26,329 | -0.17(-4.44%) |
Oct 02, 2018 | 3.810 | 3.890 | 3.810 | 3.851 | 3,760 | +0.06(+1.55%) |
Oct 01, 2018 | 4.156 | 4.156 | 3.790 | 3.792 | 36,570 | -0.35(-8.40%) |
Sep 28, 2018 | 4.360 | 4.360 | 4.130 | 4.140 | 19,800 | -0.24(-5.48%) |
Sep 27, 2018 | 4.410 | 4.422 | 4.371 | 4.380 | 29,072 | -0.05(-1.13%) |
Sep 26, 2018 | 4.460 | 4.470 | 4.390 | 4.430 | 18,388 | +0.05(+1.14%) |
Sep 25, 2018 | 4.300 | 4.411 | 4.290 | 4.380 | 56,207 | -0.00(-0.09%) |
Sep 24, 2018 | 4.410 | 4.430 | 4.300 | 4.384 | 14,077 | -0.23(-4.91%) |
Sep 21, 2018 | 4.610 | 4.780 | 4.470 | 4.610 | 12,600 | -0.19(-3.94%) |
Sep 20, 2018 | 4.600 | 4.799 | 4.580 | 4.799 | 60,651 | +0.14(+2.98%) |
Sep 19, 2018 | 4.810 | 4.810 | 4.655 | 4.660 | 37,980 | -0.26(-5.31%) |
Sep 18, 2018 | 4.902 | 4.950 | 4.820 | 4.921 | 11,799 | -0.22(-4.26%) |
Sep 17, 2018 | 4.990 | 5.150 | 4.950 | 5.140 | 24,765 | +0.05(+0.98%) |
Sep 14, 2018 | 5.220 | 5.220 | 4.900 | 5.090 | 12,200 | +0.02(+0.39%) |
Sep 13, 2018 | 4.985 | 5.200 | 4.982 | 5.070 | 28,019 | +0.23(+4.75%) |
Sep 12, 2018 | 4.870 | 4.870 | 4.689 | 4.840 | 44,587 | -0.19(-3.78%) |
Sep 11, 2018 | 5.400 | 5.430 | 5.000 | 5.030 | 17,394 | -0.25(-4.73%) |
Sep 10, 2018 | 5.290 | 5.290 | 5.280 | 5.280 | 4,890 | -0.13(-2.40%) |
Sep 07, 2018 | 5.600 | 5.600 | 5.410 | 5.410 | 31,800 | +0.04(+0.74%) |
Sep 06, 2018 | 5.190 | 5.550 | 5.180 | 5.370 | 41,119 | +0.20(+3.88%) |
Sep 05, 2018 | 5.090 | 5.178 | 5.029 | 5.170 | 38,164 | +0.08(+1.56%) |
Sep 04, 2018 | 4.810 | 5.098 | 4.800 | 5.090 | 20,693 | +0.13(+2.62%) |
Aug 31, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.06(+1.22%) | |
Aug 30, 2018 | 4.960 | 5.000 | 4.850 | 4.900 | 13,866 | -0.10(-2.00%) |
Aug 29, 2018 | 5.130 | 5.150 | 4.999 | 5.000 | 46,846 | -0.22(-4.21%) |
Aug 28, 2018 | 5.170 | 5.256 | 5.170 | 5.220 | 3,326 | +0.04(+0.83%) |
Aug 27, 2018 | 5.190 | 5.249 | 5.177 | 5.177 | 6,322 | -0.13(-2.50%) |
Aug 24, 2018 | 5.160 | 5.320 | 5.100 | 5.310 | 21,500 | -0.15(-2.71%) |
Aug 23, 2018 | 5.549 | 5.549 | 5.458 | 5.458 | 4,403 | +0.06(+1.07%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.400 | 5.400 | 26,874 | -0.51(-8.64%) |
Aug 21, 2018 | 5.838 | 5.920 | 5.833 | 5.910 | 16,072 | -0.19(-3.12%) |
Aug 20, 2018 | 6.101 | 6.101 | 6.101 | 6.101 | 230 | -0.04(-0.64%) |
Aug 17, 2018 | 6.010 | 6.140 | 6.010 | 6.140 | 1,900 | -0.12(-1.92%) |
Aug 16, 2018 | 6.300 | 6.363 | 6.260 | 6.260 | 10,029 | -0.11(-1.73%) |
Aug 15, 2018 | 6.140 | 6.470 | 6.140 | 6.370 | 5,543 | +0.50(+8.58%) |
Aug 14, 2018 | 5.560 | 5.867 | 5.552 | 5.867 | 3,350 | -0.01(-0.23%) |
Aug 13, 2018 | 5.800 | 5.880 | 5.770 | 5.880 | 1,640 | +0.17(+3.07%) |
Aug 10, 2018 | 5.740 | 5.745 | 5.705 | 5.705 | 2,500 | -0.20(-3.31%) |
Aug 09, 2018 | 5.820 | 5.900 | 5.820 | 5.900 | 2,581 | -0.02(-0.34%) |
Aug 08, 2018 | 5.620 | 6.014 | 5.620 | 5.920 | 26,953 | +0.62(+11.70%) |
Aug 07, 2018 | 5.370 | 5.370 | 5.300 | 5.300 | 3,014 | -0.13(-2.39%) |
Aug 06, 2018 | 5.392 | 5.430 | 5.221 | 5.430 | 15,556 | -0.19(-3.38%) |
Aug 03, 2018 | 5.500 | 5.660 | 5.490 | 5.620 | 5,600 | +0.25(+4.70%) |
Aug 02, 2018 | 5.850 | 5.850 | 5.361 | 5.368 | 11,992 | -0.35(-6.16%) |
Aug 01, 2018 | 5.760 | 5.830 | 5.700 | 5.720 | 28,692 | +0.20(+3.64%) |
Jul 31, 2018 | 5.507 | 5.519 | 5.449 | 5.519 | 3,141 | +0.35(+6.75%) |
Jul 30, 2018 | 5.160 | 5.240 | 5.160 | 5.170 | 10,149 | -0.38(-6.85%) |
Jul 27, 2018 | 5.350 | 5.630 | 5.350 | 5.550 | 6,200 | +0.27(+5.09%) |
Jul 26, 2018 | 5.413 | 5.413 | 5.281 | 5.281 | 3,650 | -0.26(-4.67%) |
Jul 25, 2018 | 5.640 | 5.640 | 5.540 | 5.540 | 2,732 | -0.15(-2.71%) |
Jul 24, 2018 | 5.694 | 5.694 | 5.694 | 5.694 | 2,040 | +0.07(+1.32%) |
Jul 23, 2018 | 5.469 | 5.620 | 5.469 | 5.620 | 1,731 | -0.05(-0.88%) |
Jul 20, 2018 | 5.670 | 5.670 | 5.670 | 5.670 | 665 | -0.06(-1.06%) |
Jul 19, 2018 | 5.770 | 5.779 | 5.590 | 5.731 | 4,260 | -0.22(-3.69%) |
Jul 18, 2018 | 6.110 | 6.110 | 5.950 | 5.950 | 2,533 | -0.00(-0.02%) |
Jul 17, 2018 | 6.100 | 6.120 | 5.880 | 5.951 | 20,171 | +0.05(+0.78%) |
Jul 16, 2018 | 5.680 | 6.050 | 5.672 | 5.905 | 18,484 | +0.52(+9.60%) |
Jul 13, 2018 | 5.450 | 5.450 | 5.300 | 5.388 | 4,238 | -0.11(-2.00%) |
Jul 12, 2018 | 5.540 | 5.750 | 5.498 | 5.498 | 8,102 | +0.01(+0.16%) |
Jul 11, 2018 | 5.050 | 5.650 | 4.930 | 5.489 | 68,447 | +0.64(+13.13%) |
Jul 10, 2018 | 4.879 | 4.900 | 4.840 | 4.852 | 1,364 | -0.05(-1.01%) |
Jul 09, 2018 | 4.940 | 5.030 | 4.902 | 4.902 | 10,612 | -0.08(-1.55%) |
Jul 06, 2018 | 5.238 | 5.250 | 4.955 | 4.979 | 15,045 | -0.14(-2.75%) |
Jul 05, 2018 | 4.940 | 5.200 | 4.940 | 5.120 | 47,032 | +0.00(+0.00%) |
Jul 03, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.19(+3.85%) | |
Jul 02, 2018 | 4.930 | 5.010 | 4.890 | 4.930 | 23,130 | +0.07(+1.44%) |
Jun 29, 2018 | 5.000 | 5.000 | 4.860 | 4.860 | 21,004 | -0.16(-3.13%) |
Jun 28, 2018 | 5.070 | 5.090 | 4.976 | 5.017 | 26,235 | -0.28(-5.33%) |
Jun 27, 2018 | 5.460 | 5.519 | 5.135 | 5.299 | 75,267 | -0.46(-8.00%) |
Jun 26, 2018 | 6.280 | 6.403 | 5.725 | 5.760 | 62,709 | -0.72(-11.11%) |
Jun 25, 2018 | 6.230 | 6.500 | 6.230 | 6.480 | 21,812 | +0.34(+5.54%) |
Jun 22, 2018 | 6.630 | 6.750 | 6.130 | 6.140 | 29,969 | -1.14(-15.66%) |
Jun 21, 2018 | 7.330 | 7.330 | 7.100 | 7.280 | 5,100 | -0.05(-0.68%) |
Jun 20, 2018 | 7.200 | 7.460 | 7.050 | 7.330 | 31,083 | -0.28(-3.74%) |
Jun 19, 2018 | 7.576 | 7.650 | 7.500 | 7.615 | 7,100 | +0.31(+4.31%) |
Jun 18, 2018 | 7.450 | 7.490 | 7.250 | 7.300 | 6,813 | -0.38(-4.95%) |
Jun 15, 2018 | 7.680 | 6.961 | 7.680 | 8,560 | +0.72(+10.33%) | |
Jun 14, 2018 | 6.961 | 6.961 | 6.961 | 6.961 | 130 | -0.07(-0.98%) |
Jun 13, 2018 | 7.279 | 7.279 | 6.850 | 7.030 | 48,481 | -0.10(-1.42%) |
Jun 12, 2018 | 7.230 | 7.230 | 7.070 | 7.131 | 11,100 | -0.05(-0.68%) |
Jun 11, 2018 | 7.535 | 7.550 | 7.170 | 7.180 | 8,498 | -0.18(-2.45%) |
Jun 08, 2018 | 7.420 | 7.440 | 7.320 | 7.360 | 1,526 | +0.14(+1.94%) |
Jun 07, 2018 | 7.459 | 7.459 | 7.220 | 7.220 | 6,440 | -0.34(-4.50%) |
Jun 06, 2018 | 7.800 | 7.800 | 7.541 | 7.560 | 10,800 | +0.09(+1.20%) |
Jun 05, 2018 | 7.700 | 7.700 | 7.458 | 7.470 | 10,861 | -0.19(-2.43%) |
Jun 04, 2018 | 7.350 | 7.730 | 7.310 | 7.656 | 5,801 | +0.32(+4.35%) |
Jun 01, 2018 | 7.198 | 7.337 | 7.059 | 7.337 | 37,797 | +0.27(+3.77%) |
May 31, 2018 | 6.931 | 7.070 | 6.900 | 7.070 | 5,050 | +0.48(+7.28%) |
May 30, 2018 | 6.960 | 6.960 | 6.540 | 6.590 | 34,923 | -0.46(-6.52%) |
May 29, 2018 | 7.008 | 7.280 | 6.988 | 7.050 | 99,060 | +0.27(+3.96%) |
May 25, 2018 | 6.782 | 6.782 | 6.782 | 0 | +0.77(+12.84%) | |
May 24, 2018 | 5.980 | 6.010 | 5.891 | 6.010 | 78,780 | +0.25(+4.34%) |
May 23, 2018 | 5.740 | 7.170 | 5.700 | 5.760 | 50,550 | +0.08(+1.41%) |
May 22, 2018 | 5.580 | 5.680 | 5.500 | 5.680 | 5,897 | +0.11(+1.97%) |
May 21, 2018 | 5.710 | 5.721 | 5.570 | 5.570 | 7,124 | -0.28(-4.79%) |
May 18, 2018 | 5.830 | 5.890 | 5.825 | 5.850 | 2,583 | +0.15(+2.63%) |
May 17, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 697 | -0.11(-1.86%) |
May 16, 2018 | 5.900 | 5.930 | 5.790 | 5.808 | 5,016 | -0.07(-1.22%) |
May 15, 2018 | 5.940 | 6.010 | 5.880 | 5.880 | 9,725 | -0.04(-0.76%) |
May 14, 2018 | 6.040 | 6.040 | 5.925 | 5.925 | 3,322 | -0.13(-2.08%) |
May 11, 2018 | 5.935 | 6.051 | 5.935 | 6.051 | 2,255 | +0.20(+3.35%) |
May 10, 2018 | 5.980 | 6.000 | 5.855 | 5.855 | 20,729 | -0.08(-1.33%) |
May 09, 2018 | 6.020 | 6.030 | 5.895 | 5.934 | 6,630 | -0.46(-7.14%) |
May 08, 2018 | 6.330 | 6.790 | 6.327 | 6.390 | 9,180 | +0.10(+1.56%) |
May 07, 2018 | 6.200 | 6.369 | 6.090 | 6.292 | 8,017 | -0.04(-0.60%) |
May 04, 2018 | 6.570 | 6.570 | 6.308 | 6.330 | 4,460 | -0.36(-5.31%) |
May 03, 2018 | 6.685 | 6.685 | 6.685 | 6.685 | 115 | -0.20(-2.83%) |
May 02, 2018 | 7.120 | 7.146 | 6.880 | 6.880 | 2,720 | -0.17(-2.34%) |