Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.870 | 4.880 | 4.720 | 4.720 | 171,400 | -0.15(-3.08%) |
May 30, 2019 | 5.090 | 5.100 | 4.870 | 4.870 | 190,488 | -0.21(-4.13%) |
May 29, 2019 | 5.010 | 5.170 | 4.900 | 5.080 | 166,729 | +0.02(+0.40%) |
May 28, 2019 | 4.990 | 5.080 | 4.860 | 5.060 | 165,321 | +0.08(+1.61%) |
May 24, 2019 | 4.830 | 5.040 | 4.830 | 4.980 | 131,100 | +0.11(+2.26%) |
May 23, 2019 | 4.850 | 4.920 | 4.800 | 4.870 | 169,519 | -0.01(-0.20%) |
May 22, 2019 | 4.950 | 5.070 | 4.750 | 4.880 | 218,005 | -0.14(-2.79%) |
May 21, 2019 | 4.880 | 5.130 | 4.879 | 5.020 | 179,714 | +0.17(+3.51%) |
May 20, 2019 | 5.030 | 5.030 | 4.790 | 4.850 | 165,185 | -0.04(-0.82%) |
May 17, 2019 | 5.160 | 5.290 | 4.870 | 4.890 | 430,700 | -0.27(-5.23%) |
May 16, 2019 | 4.790 | 5.370 | 4.770 | 5.160 | 668,051 | +0.28(+5.74%) |
May 15, 2019 | 4.740 | 4.950 | 4.540 | 4.880 | 609,370 | +0.06(+1.24%) |
May 14, 2019 | 4.800 | 5.010 | 4.700 | 4.820 | 665,725 | +0.26(+5.70%) |
May 13, 2019 | 4.660 | 4.720 | 4.400 | 4.560 | 550,631 | -0.21(-4.40%) |
May 10, 2019 | 4.870 | 4.950 | 4.600 | 4.770 | 686,500 | -0.33(-6.47%) |
May 09, 2019 | 5.130 | 5.340 | 5.010 | 5.100 | 300,474 | -0.12(-2.30%) |
May 08, 2019 | 4.950 | 5.230 | 4.950 | 5.220 | 434,523 | +0.28(+5.67%) |
May 07, 2019 | 5.090 | 5.100 | 4.900 | 4.940 | 299,851 | -0.17(-3.33%) |
May 06, 2019 | 5.050 | 5.180 | 5.030 | 5.110 | 230,612 | -0.09(-1.73%) |
May 03, 2019 | 5.280 | 5.340 | 5.175 | 5.200 | 230,200 | -0.07(-1.33%) |
May 02, 2019 | 5.150 | 5.300 | 5.140 | 5.270 | 219,168 | +0.14(+2.73%) |
May 01, 2019 | 5.300 | 5.300 | 5.050 | 5.130 | 469,998 | -0.15(-2.84%) |
Apr 30, 2019 | 5.380 | 5.400 | 5.220 | 5.280 | 261,063 | -0.12(-2.22%) |
Apr 29, 2019 | 5.450 | 5.450 | 5.350 | 5.400 | 174,919 | +0.00(+0.00%) |
Apr 26, 2019 | 5.390 | 5.420 | 5.330 | 5.400 | 203,900 | +0.01(+0.19%) |
Apr 25, 2019 | 5.730 | 5.730 | 5.310 | 5.390 | 468,188 | -0.29(-5.11%) |
Apr 24, 2019 | 5.490 | 5.700 | 5.427 | 5.680 | 406,663 | +0.18(+3.27%) |
Apr 23, 2019 | 5.440 | 5.580 | 5.340 | 5.500 | 414,502 | +0.09(+1.66%) |
Apr 22, 2019 | 5.400 | 5.440 | 5.320 | 5.410 | 245,625 | -0.02(-0.37%) |
Apr 18, 2019 | 5.400 | 5.470 | 5.300 | 5.430 | 340,800 | +0.07(+1.31%) |
Apr 17, 2019 | 5.430 | 5.530 | 5.340 | 5.360 | 366,350 | -0.06(-1.11%) |
Apr 16, 2019 | 5.660 | 5.675 | 5.400 | 5.420 | 544,805 | -0.21(-3.73%) |
Apr 15, 2019 | 5.770 | 5.800 | 5.580 | 5.630 | 420,424 | -0.09(-1.57%) |
Apr 12, 2019 | 5.700 | 5.780 | 5.570 | 5.720 | 330,800 | +0.04(+0.70%) |
Apr 11, 2019 | 5.780 | 5.860 | 5.620 | 5.680 | 554,231 | -0.01(-0.18%) |
Apr 10, 2019 | 5.620 | 5.730 | 5.550 | 5.690 | 278,475 | +0.07(+1.25%) |
Apr 09, 2019 | 5.920 | 5.980 | 5.560 | 5.620 | 577,917 | -0.27(-4.58%) |
Apr 08, 2019 | 5.720 | 5.940 | 5.720 | 5.890 | 435,373 | +0.10(+1.73%) |
Apr 05, 2019 | 5.710 | 5.890 | 5.660 | 5.790 | 463,700 | -0.03(-0.52%) |
Apr 04, 2019 | 5.660 | 6.090 | 5.610 | 5.820 | 717,920 | +0.15(+2.65%) |
Apr 03, 2019 | 5.750 | 5.750 | 5.470 | 5.670 | 628,078 | -0.03(-0.53%) |
Apr 02, 2019 | 5.720 | 5.930 | 5.630 | 5.700 | 674,860 | -0.01(-0.18%) |
Apr 01, 2019 | 5.680 | 5.830 | 5.610 | 5.710 | 668,035 | +0.10(+1.78%) |
Mar 29, 2019 | 5.650 | 5.700 | 5.310 | 5.610 | 1,099,100 | -0.01(-0.18%) |
Mar 28, 2019 | 5.650 | 5.910 | 5.530 | 5.620 | 1,388,653 | +0.10(+1.81%) |
Mar 27, 2019 | 5.390 | 5.620 | 5.340 | 5.520 | 1,203,370 | +0.19(+3.56%) |
Mar 26, 2019 | 5.960 | 6.020 | 5.130 | 5.330 | 3,178,816 | -0.77(-12.62%) |
Mar 25, 2019 | 7.020 | 7.050 | 5.950 | 6.100 | 2,307,044 | -0.76(-11.08%) |
Mar 22, 2019 | 7.230 | 7.300 | 6.800 | 6.860 | 895,100 | -0.43(-5.90%) |
Mar 21, 2019 | 7.310 | 7.490 | 7.230 | 7.290 | 629,886 | -0.10(-1.35%) |
Mar 20, 2019 | 7.670 | 7.840 | 7.350 | 7.390 | 932,717 | -0.28(-3.65%) |
Mar 19, 2019 | 7.530 | 7.700 | 7.410 | 7.670 | 561,282 | +0.14(+1.86%) |
Mar 18, 2019 | 7.820 | 7.990 | 7.410 | 7.530 | 1,139,541 | -0.24(-3.09%) |
Mar 15, 2019 | 7.390 | 8.150 | 7.260 | 7.770 | 2,419,800 | +0.32(+4.30%) |
Mar 14, 2019 | 7.700 | 7.780 | 7.230 | 7.450 | 1,295,055 | -0.26(-3.37%) |
Mar 13, 2019 | 7.440 | 7.840 | 7.350 | 7.710 | 1,620,617 | +0.29(+3.91%) |
Mar 12, 2019 | 7.350 | 7.480 | 7.300 | 7.420 | 653,715 | +0.06(+0.82%) |
Mar 11, 2019 | 7.350 | 7.450 | 7.100 | 7.360 | 777,584 | +0.07(+0.96%) |
Mar 08, 2019 | 7.010 | 7.420 | 7.000 | 7.290 | 810,100 | +0.08(+1.11%) |
Mar 07, 2019 | 7.250 | 7.260 | 6.930 | 7.210 | 772,375 | -0.15(-2.04%) |
Mar 06, 2019 | 7.590 | 7.740 | 7.100 | 7.360 | 1,767,782 | -0.53(-6.72%) |
Mar 05, 2019 | 8.000 | 8.090 | 7.800 | 7.890 | 1,145,424 | -0.12(-1.50%) |
Mar 04, 2019 | 8.150 | 8.440 | 7.780 | 8.010 | 2,970,475 | +0.26(+3.35%) |
Mar 01, 2019 | 7.280 | 7.870 | 7.250 | 7.750 | 1,224,500 | +0.52(+7.19%) |
Feb 28, 2019 | 7.900 | 7.910 | 7.160 | 7.230 | 1,976,915 | -0.74(-9.28%) |
Feb 27, 2019 | 7.950 | 8.190 | 7.800 | 7.970 | 1,155,032 | +0.00(+0.00%) |
Feb 26, 2019 | 7.680 | 8.590 | 7.500 | 7.970 | 4,527,039 | -0.28(-3.39%) |
Feb 25, 2019 | 8.780 | 8.900 | 8.140 | 8.250 | 3,566,075 | -0.77(-8.54%) |
Feb 22, 2019 | 9.100 | 9.230 | 8.510 | 9.020 | 6,508,100 | +0.34(+3.92%) |
Feb 21, 2019 | 8.550 | 9.210 | 8.280 | 8.680 | 14,445,177 | +0.70(+8.77%) |
Feb 20, 2019 | 7.350 | 8.850 | 7.160 | 7.980 | 31,036,672 | +2.04(+34.34%) |
Feb 19, 2019 | 5.770 | 6.050 | 5.750 | 5.940 | 445,344 | +0.22(+3.85%) |
Feb 15, 2019 | 5.870 | 5.930 | 5.575 | 5.720 | 270,300 | -0.14(-2.39%) |
Feb 14, 2019 | 5.790 | 6.060 | 5.611 | 5.860 | 763,170 | +0.07(+1.21%) |
Feb 13, 2019 | 5.290 | 5.860 | 5.290 | 5.790 | 529,727 | +0.47(+8.83%) |
Feb 12, 2019 | 5.210 | 5.370 | 5.210 | 5.320 | 109,353 | +0.08(+1.53%) |
Feb 11, 2019 | 5.150 | 5.270 | 5.130 | 5.240 | 176,486 | +0.12(+2.34%) |
Feb 08, 2019 | 5.170 | 5.190 | 5.070 | 5.120 | 140,800 | -0.14(-2.66%) |
Feb 07, 2019 | 5.350 | 5.377 | 5.090 | 5.260 | 286,938 | -0.13(-2.41%) |
Feb 06, 2019 | 5.410 | 5.440 | 5.300 | 5.390 | 117,671 | +0.02(+0.37%) |
Feb 05, 2019 | 5.500 | 5.560 | 5.335 | 5.370 | 183,550 | -0.08(-1.47%) |
Feb 04, 2019 | 5.380 | 5.710 | 5.380 | 5.450 | 195,767 | -0.12(-2.15%) |
Feb 01, 2019 | 5.540 | 5.620 | 5.400 | 5.570 | 166,900 | +0.03(+0.54%) |
Jan 31, 2019 | 5.650 | 5.810 | 5.430 | 5.540 | 283,511 | -0.17(-2.98%) |
Jan 30, 2019 | 5.790 | 5.930 | 5.690 | 5.710 | 354,712 | +0.02(+0.35%) |
Jan 29, 2019 | 5.800 | 5.960 | 5.550 | 5.690 | 684,772 | +0.24(+4.40%) |
Jan 28, 2019 | 5.200 | 5.630 | 5.120 | 5.450 | 421,087 | +0.23(+4.41%) |
Jan 25, 2019 | 5.340 | 5.350 | 5.150 | 5.220 | 147,600 | -0.10(-1.88%) |
Jan 24, 2019 | 5.330 | 5.440 | 5.260 | 5.320 | 196,339 | +0.02(+0.38%) |
Jan 23, 2019 | 5.180 | 5.320 | 5.132 | 5.300 | 146,659 | +0.15(+2.91%) |
Jan 22, 2019 | 5.380 | 5.520 | 5.070 | 5.150 | 663,394 | +0.08(+1.58%) |
Jan 18, 2019 | 5.050 | 5.200 | 5.030 | 5.070 | 414,400 | +0.07(+1.40%) |
Jan 17, 2019 | 5.010 | 5.090 | 4.901 | 5.000 | 219,353 | -0.01(-0.20%) |
Jan 16, 2019 | 5.400 | 5.410 | 4.800 | 5.010 | 528,316 | -0.34(-6.36%) |
Jan 15, 2019 | 5.390 | 5.540 | 5.350 | 5.350 | 320,546 | -0.04(-0.74%) |
Jan 14, 2019 | 5.340 | 5.640 | 5.100 | 5.390 | 455,859 | +0.04(+0.75%) |
Jan 11, 2019 | 5.170 | 5.450 | 5.080 | 5.350 | 443,500 | +0.30(+5.94%) |
Jan 10, 2019 | 5.280 | 5.300 | 4.940 | 5.050 | 537,395 | -0.34(-6.31%) |
Jan 09, 2019 | 4.770 | 5.630 | 4.600 | 5.390 | 1,767,704 | +0.96(+21.67%) |
Jan 08, 2019 | 4.550 | 4.580 | 4.370 | 4.430 | 110,388 | -0.10(-2.21%) |
Jan 07, 2019 | 4.410 | 4.660 | 4.410 | 4.530 | 180,215 | +0.13(+2.95%) |
Jan 04, 2019 | 4.330 | 4.540 | 4.210 | 4.400 | 166,800 | +0.23(+5.52%) |
Jan 03, 2019 | 4.070 | 4.320 | 4.021 | 4.170 | 190,974 | +0.02(+0.48%) |
Jan 02, 2019 | 3.610 | 4.240 | 3.610 | 4.150 | 400,300 | +0.52(+14.33%) |
Dec 31, 2018 | 3.740 | 3.740 | 3.550 | 3.630 | 449,900 | -0.11(-2.94%) |
Dec 28, 2018 | 3.840 | 3.850 | 3.680 | 3.740 | 198,200 | +0.00(+0.00%) |
Dec 27, 2018 | 3.850 | 3.850 | 3.700 | 3.740 | 162,482 | -0.08(-2.09%) |
Dec 26, 2018 | 3.820 | 3.900 | 3.610 | 3.820 | 252,157 | +0.10(+2.69%) |
Dec 24, 2018 | 3.620 | 3.720 | 3.540 | 3.720 | 116,300 | +0.10(+2.76%) |
Dec 21, 2018 | 3.800 | 3.850 | 3.610 | 3.620 | 354,900 | -0.25(-6.46%) |
Dec 20, 2018 | 4.000 | 4.072 | 3.800 | 3.870 | 391,963 | -0.14(-3.49%) |
Dec 19, 2018 | 4.160 | 4.220 | 4.000 | 4.010 | 211,294 | -0.12(-2.91%) |
Dec 18, 2018 | 4.120 | 4.170 | 4.030 | 4.130 | 193,925 | +0.05(+1.23%) |
Dec 17, 2018 | 4.230 | 4.270 | 4.050 | 4.080 | 270,729 | -0.16(-3.77%) |
Dec 14, 2018 | 4.200 | 4.280 | 4.180 | 4.240 | 52,100 | +0.02(+0.47%) |
Dec 13, 2018 | 4.300 | 4.440 | 4.170 | 4.220 | 193,221 | -0.07(-1.63%) |
Dec 12, 2018 | 4.140 | 4.374 | 4.140 | 4.290 | 286,617 | +0.11(+2.63%) |
Dec 11, 2018 | 4.180 | 4.330 | 4.150 | 4.180 | 167,279 | +0.04(+0.97%) |
Dec 10, 2018 | 4.260 | 4.300 | 4.100 | 4.140 | 176,793 | -0.13(-3.04%) |
Dec 07, 2018 | 4.250 | 4.330 | 4.200 | 4.270 | 152,400 | +0.03(+0.71%) |
Dec 06, 2018 | 4.400 | 4.400 | 4.200 | 4.240 | 271,695 | -0.26(-5.78%) |
Dec 04, 2018 | 4.710 | 4.710 | 4.420 | 4.500 | 184,000 | -0.21(-4.46%) |
Dec 03, 2018 | 4.600 | 4.770 | 4.550 | 4.710 | 295,779 | +0.24(+5.37%) |
Nov 30, 2018 | 4.500 | 4.565 | 4.460 | 4.470 | 100,500 | -0.04(-0.89%) |
Nov 29, 2018 | 4.500 | 4.610 | 4.430 | 4.510 | 106,022 | -0.01(-0.22%) |
Nov 28, 2018 | 4.370 | 4.570 | 4.360 | 4.520 | 209,093 | +0.16(+3.67%) |
Nov 27, 2018 | 4.490 | 4.490 | 4.300 | 4.360 | 122,685 | -0.07(-1.58%) |
Nov 26, 2018 | 4.500 | 4.573 | 4.430 | 4.430 | 112,503 | -0.06(-1.34%) |
Nov 23, 2018 | 4.460 | 4.630 | 4.460 | 4.490 | 128,400 | -0.01(-0.22%) |
Nov 21, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.24(+5.63%) | |
Nov 20, 2018 | 4.230 | 4.340 | 4.170 | 4.260 | 285,888 | -0.14(-3.18%) |
Nov 19, 2018 | 4.590 | 4.710 | 4.300 | 4.400 | 492,552 | -0.20(-4.35%) |
Nov 16, 2018 | 4.640 | 4.730 | 4.560 | 4.600 | 132,900 | -0.06(-1.29%) |
Nov 15, 2018 | 4.570 | 4.720 | 4.550 | 4.660 | 185,023 | +0.05(+1.08%) |
Nov 14, 2018 | 4.640 | 4.750 | 4.550 | 4.610 | 169,369 | +0.00(+0.00%) |
Nov 13, 2018 | 4.610 | 4.762 | 4.540 | 4.610 | 198,571 | +0.01(+0.22%) |
Nov 12, 2018 | 4.630 | 4.765 | 4.515 | 4.600 | 200,121 | -0.11(-2.34%) |
Nov 09, 2018 | 4.780 | 4.800 | 4.500 | 4.710 | 682,900 | -0.55(-10.46%) |
Nov 08, 2018 | 5.100 | 5.320 | 5.050 | 5.260 | 401,829 | +0.13(+2.53%) |
Nov 07, 2018 | 5.220 | 5.290 | 4.930 | 5.130 | 347,567 | -0.06(-1.16%) |
Nov 06, 2018 | 5.360 | 5.374 | 5.050 | 5.190 | 499,928 | -0.16(-2.99%) |
Nov 05, 2018 | 5.000 | 5.500 | 4.950 | 5.350 | 685,433 | +0.36(+7.21%) |
Nov 02, 2018 | 4.910 | 5.000 | 4.810 | 4.990 | 244,500 | +0.19(+3.96%) |
Nov 01, 2018 | 4.870 | 4.930 | 4.670 | 4.800 | 310,814 | -0.01(-0.21%) |
Oct 31, 2018 | 4.810 | 4.900 | 4.670 | 4.810 | 432,012 | +0.20(+4.34%) |
Oct 30, 2018 | 4.640 | 4.800 | 4.500 | 4.610 | 407,943 | -0.05(-1.07%) |
Oct 29, 2018 | 4.070 | 5.000 | 4.000 | 4.660 | 1,968,665 | +0.66(+16.50%) |
Oct 26, 2018 | 4.220 | 4.240 | 3.950 | 4.000 | 425,500 | -0.25(-5.88%) |
Oct 25, 2018 | 4.170 | 4.490 | 4.160 | 4.250 | 186,916 | +0.10(+2.41%) |
Oct 24, 2018 | 4.400 | 4.550 | 4.150 | 4.150 | 194,829 | -0.25(-5.68%) |
Oct 23, 2018 | 4.300 | 4.420 | 4.230 | 4.400 | 184,009 | +0.00(+0.00%) |
Oct 22, 2018 | 4.570 | 4.707 | 4.320 | 4.400 | 397,633 | -0.20(-4.35%) |
Oct 19, 2018 | 4.840 | 4.970 | 4.550 | 4.600 | 368,900 | -0.25(-5.15%) |
Oct 18, 2018 | 4.970 | 5.020 | 4.750 | 4.850 | 297,067 | -0.15(-3.00%) |
Oct 17, 2018 | 5.060 | 5.170 | 4.864 | 5.000 | 134,865 | -0.05(-0.99%) |
Oct 16, 2018 | 5.110 | 5.190 | 4.830 | 5.050 | 326,277 | -0.04(-0.79%) |
Oct 15, 2018 | 5.090 | 5.300 | 4.990 | 5.090 | 317,229 | -0.05(-0.97%) |
Oct 12, 2018 | 5.100 | 5.720 | 5.030 | 5.140 | 671,400 | +0.06(+1.18%) |
Oct 11, 2018 | 5.060 | 5.230 | 4.880 | 5.080 | 564,651 | -0.18(-3.42%) |
Oct 10, 2018 | 5.400 | 5.520 | 5.210 | 5.260 | 387,913 | -0.14(-2.59%) |
Oct 09, 2018 | 5.400 | 5.694 | 5.280 | 5.400 | 576,068 | -0.06(-1.10%) |
Oct 08, 2018 | 5.800 | 5.900 | 5.370 | 5.460 | 525,756 | -0.36(-6.19%) |
Oct 05, 2018 | 5.590 | 6.100 | 5.520 | 5.820 | 743,600 | +0.22(+3.93%) |
Oct 04, 2018 | 6.470 | 6.490 | 5.520 | 5.600 | 1,040,963 | -0.70(-11.11%) |
Oct 03, 2018 | 5.700 | 6.540 | 5.580 | 6.300 | 2,309,538 | +0.76(+13.72%) |
Oct 02, 2018 | 5.020 | 5.700 | 5.000 | 5.540 | 1,037,130 | +0.46(+9.06%) |
Oct 01, 2018 | 4.990 | 5.140 | 4.830 | 5.080 | 388,245 | +0.23(+4.74%) |
Sep 28, 2018 | 4.850 | 4.950 | 4.850 | 4.850 | 240,100 | -0.10(-2.02%) |
Sep 27, 2018 | 5.100 | 5.239 | 4.850 | 4.950 | 437,819 | +0.00(+0.00%) |
Sep 26, 2018 | 5.000 | 5.220 | 4.800 | 4.950 | 509,954 | -0.05(-1.00%) |
Sep 25, 2018 | 5.200 | 5.400 | 4.950 | 5.000 | 281,312 | -0.15(-2.91%) |
Sep 24, 2018 | 5.500 | 5.600 | 5.000 | 5.150 | 881,728 | -0.25(-4.63%) |
Sep 21, 2018 | 5.750 | 6.150 | 5.350 | 5.400 | 1,612,200 | -0.25(-4.42%) |
Sep 20, 2018 | 5.000 | 5.800 | 5.000 | 5.650 | 1,697,050 | +0.70(+14.14%) |
Sep 19, 2018 | 4.650 | 5.000 | 4.600 | 4.950 | 660,582 | +0.35(+7.61%) |
Sep 18, 2018 | 4.250 | 4.600 | 4.250 | 4.600 | 505,993 | +0.40(+9.52%) |
Sep 17, 2018 | 4.750 | 4.750 | 4.200 | 4.200 | 823,807 | -0.55(-11.58%) |
Sep 14, 2018 | 4.050 | 5.250 | 4.050 | 4.750 | 3,015,400 | +0.90(+23.38%) |
Sep 13, 2018 | 4.050 | 4.050 | 3.850 | 3.850 | 166,494 | +0.05(+1.32%) |
Sep 12, 2018 | 3.800 | 3.950 | 3.750 | 3.800 | 216,072 | +0.00(+0.00%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 224,507 | -0.15(-3.80%) |
Sep 10, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 132,272 | -0.02(-0.63%) |
Sep 07, 2018 | 4.000 | 4.050 | 3.950 | 3.975 | 168,900 | -0.02(-0.62%) |
Sep 06, 2018 | 4.100 | 4.109 | 4.000 | 4.000 | 148,415 | -0.10(-2.44%) |
Sep 05, 2018 | 4.250 | 4.300 | 4.100 | 4.100 | 150,985 | -0.15(-3.53%) |
Sep 04, 2018 | 4.250 | 4.292 | 4.150 | 4.250 | 222,223 | +0.10(+2.41%) |
Aug 31, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 249,133 | +0.10(+2.47%) |
Aug 29, 2018 | 4.050 | 4.100 | 4.050 | 4.050 | 48,984 | -0.05(-1.22%) |
Aug 28, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 85,031 | +0.10(+2.50%) |
Aug 27, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 112,457 | +0.00(+0.00%) |
Aug 24, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 144,900 | -0.05(-1.23%) |
Aug 23, 2018 | 4.150 | 4.150 | 4.000 | 4.050 | 129,489 | -0.05(-1.22%) |
Aug 22, 2018 | 4.100 | 4.100 | 4.000 | 4.100 | 110,564 | +0.10(+2.50%) |
Aug 21, 2018 | 4.000 | 4.150 | 4.000 | 4.000 | 105,499 | +0.00(+0.00%) |
Aug 20, 2018 | 4.050 | 4.150 | 4.000 | 4.000 | 164,504 | -0.05(-1.23%) |
Aug 17, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 79,500 | -0.05(-1.22%) |
Aug 16, 2018 | 4.050 | 4.250 | 3.950 | 4.100 | 316,551 | +0.10(+2.50%) |
Aug 15, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 158,351 | -0.15(-3.61%) |
Aug 14, 2018 | 4.000 | 4.250 | 3.971 | 4.150 | 166,905 | +0.15(+3.75%) |
Aug 13, 2018 | 4.200 | 4.200 | 3.900 | 4.000 | 283,932 | -0.20(-4.76%) |
Aug 10, 2018 | 3.800 | 4.250 | 3.750 | 4.200 | 328,600 | +0.35(+9.09%) |
Aug 09, 2018 | 3.950 | 4.100 | 3.820 | 3.850 | 365,549 | -0.25(-6.10%) |
Aug 08, 2018 | 4.050 | 4.150 | 4.000 | 4.100 | 159,820 | +0.00(+0.00%) |
Aug 07, 2018 | 4.050 | 4.129 | 4.050 | 4.100 | 87,604 | +0.07(+1.86%) |
Aug 06, 2018 | 4.100 | 4.200 | 4.000 | 4.025 | 121,369 | -0.07(-1.83%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.900 | 4.100 | 207,700 | +0.15(+3.80%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.950 | 117,860 | +0.20(+5.33%) |
Aug 01, 2018 | 3.950 | 4.000 | 3.750 | 3.750 | 116,818 | -0.23(-5.66%) |
Jul 31, 2018 | 4.000 | 4.000 | 3.900 | 3.975 | 78,749 | -0.05(-1.24%) |
Jul 30, 2018 | 4.050 | 4.050 | 3.950 | 4.025 | 167,571 | -0.02(-0.62%) |
Jul 27, 2018 | 4.050 | 4.150 | 4.000 | 4.050 | 118,300 | -0.03(-0.61%) |
Jul 26, 2018 | 4.100 | 4.125 | 4.000 | 4.075 | 167,455 | -0.08(-1.81%) |
Jul 25, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 116,345 | -0.02(-0.60%) |
Jul 24, 2018 | 4.100 | 4.300 | 4.100 | 4.175 | 115,704 | -0.03(-0.60%) |
Jul 23, 2018 | 4.150 | 4.250 | 4.100 | 4.200 | 88,080 | -0.02(-0.59%) |
Jul 20, 2018 | 4.200 | 4.250 | 4.100 | 4.225 | 207,584 | +0.02(+0.60%) |
Jul 19, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 42,228 | -0.14(-3.14%) |
Jul 18, 2018 | 4.300 | 4.350 | 4.300 | 4.336 | 71,220 | -0.01(-0.32%) |
Jul 17, 2018 | 4.250 | 4.350 | 4.250 | 4.350 | 57,309 | +0.10(+2.35%) |
Jul 16, 2018 | 4.200 | 4.300 | 4.150 | 4.250 | 63,862 | +0.03(+0.59%) |
Jul 13, 2018 | 4.250 | 4.263 | 4.150 | 4.225 | 95,381 | +0.00(+0.00%) |
Jul 12, 2018 | 4.200 | 4.300 | 4.200 | 4.225 | 71,474 | +0.00(+0.00%) |
Jul 11, 2018 | 4.250 | 4.350 | 4.200 | 4.225 | 105,907 | -0.08(-1.74%) |
Jul 10, 2018 | 4.400 | 4.550 | 4.251 | 4.300 | 258,483 | -0.05(-1.15%) |
Jul 09, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 135,802 | +0.05(+1.16%) |
Jul 06, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 140,099 | +0.00(+0.00%) |
Jul 05, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 80,727 | -0.05(-1.15%) |
Jul 03, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Jul 02, 2018 | 4.200 | 4.400 | 4.175 | 4.400 | 198,033 | +0.15(+3.53%) |
Jun 29, 2018 | 4.250 | 4.300 | 4.200 | 4.250 | 126,401 | +0.00(+0.00%) |
Jun 28, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 120,863 | +0.05(+1.19%) |
Jun 27, 2018 | 4.350 | 4.350 | 4.200 | 4.200 | 202,578 | -0.15(-3.45%) |
Jun 26, 2018 | 4.350 | 4.400 | 4.200 | 4.350 | 172,712 | +0.00(+0.00%) |
Jun 25, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 315,721 | -0.20(-4.40%) |
Jun 22, 2018 | 4.600 | 4.700 | 4.500 | 4.550 | 234,690 | -0.05(-1.09%) |
Jun 21, 2018 | 4.800 | 4.899 | 4.550 | 4.600 | 280,722 | -0.28(-5.64%) |
Jun 20, 2018 | 4.900 | 5.050 | 4.800 | 4.875 | 196,799 | -0.08(-1.52%) |
Jun 19, 2018 | 4.800 | 5.000 | 4.750 | 4.950 | 366,958 | +0.05(+1.02%) |
Jun 18, 2018 | 4.900 | 5.050 | 4.900 | 4.900 | 219,557 | -0.10(-2.00%) |
Jun 15, 2018 | 5.000 | 5.000 | 5.000 | 292,872 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.250 | 5.449 | 4.900 | 5.000 | 472,570 | -0.20(-3.85%) |
Jun 13, 2018 | 4.650 | 5.250 | 4.650 | 5.200 | 717,207 | +0.58(+12.43%) |
Jun 12, 2018 | 4.300 | 4.750 | 4.258 | 4.625 | 704,619 | +0.53(+12.80%) |
Jun 11, 2018 | 4.200 | 4.300 | 4.100 | 4.100 | 346,198 | -0.15(-3.53%) |
Jun 08, 2018 | 4.150 | 4.300 | 4.100 | 4.250 | 278,779 | +0.05(+1.19%) |
Jun 07, 2018 | 4.300 | 4.400 | 4.150 | 4.200 | 404,268 | -0.10(-2.33%) |
Jun 06, 2018 | 4.350 | 4.500 | 4.150 | 4.300 | 697,203 | -0.08(-1.71%) |
Jun 05, 2018 | 4.000 | 4.400 | 3.950 | 4.375 | 2,103,470 | +0.52(+13.64%) |
Jun 04, 2018 | 5.500 | 5.600 | 3.600 | 3.850 | 2,633,899 | -1.55(-28.70%) |