Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.111 | 2.179 | 2.110 | 2.120 | 7,400 | -0.02(-0.93%) |
May 30, 2019 | 2.090 | 2.180 | 2.090 | 2.140 | 4,821 | +0.04(+1.90%) |
May 29, 2019 | 2.100 | 2.229 | 2.090 | 2.100 | 32,537 | +0.00(+0.00%) |
May 28, 2019 | 2.210 | 2.224 | 2.100 | 2.100 | 5,949 | -0.07(-3.45%) |
May 24, 2019 | 2.200 | 2.218 | 2.150 | 2.175 | 4,300 | -0.03(-1.15%) |
May 23, 2019 | 2.190 | 2.300 | 2.190 | 2.200 | 7,818 | -0.00(-0.21%) |
May 22, 2019 | 2.230 | 2.247 | 2.184 | 2.205 | 24,647 | -0.06(-2.86%) |
May 21, 2019 | 2.190 | 2.270 | 2.190 | 2.270 | 3,606 | +0.02(+0.93%) |
May 20, 2019 | 2.260 | 2.289 | 2.220 | 2.249 | 32,260 | -0.01(-0.49%) |
May 17, 2019 | 2.271 | 2.281 | 2.260 | 2.260 | 2,300 | -0.01(-0.44%) |
May 16, 2019 | 2.280 | 2.331 | 2.270 | 2.270 | 18,939 | -0.02(-0.87%) |
May 15, 2019 | 2.320 | 2.330 | 2.256 | 2.290 | 18,535 | -0.04(-1.78%) |
May 14, 2019 | 2.350 | 2.360 | 2.332 | 2.332 | 2,550 | +0.01(+0.50%) |
May 13, 2019 | 2.320 | 2.349 | 2.310 | 2.320 | 4,238 | -0.02(-0.85%) |
May 10, 2019 | 2.250 | 2.340 | 2.250 | 2.340 | 8,400 | +0.09(+3.86%) |
May 09, 2019 | 2.260 | 2.320 | 2.230 | 2.253 | 15,654 | -0.06(-2.70%) |
May 08, 2019 | 2.260 | 2.316 | 2.260 | 2.316 | 7,926 | +0.06(+2.46%) |
May 07, 2019 | 2.240 | 2.275 | 2.240 | 2.260 | 3,793 | -0.01(-0.44%) |
May 06, 2019 | 2.290 | 2.330 | 2.270 | 2.270 | 5,496 | -0.00(-0.00%) |
May 03, 2019 | 2.235 | 2.300 | 2.235 | 2.270 | 3,500 | +0.02(+0.89%) |
May 02, 2019 | 2.200 | 2.289 | 2.155 | 2.250 | 21,204 | +0.02(+0.90%) |
May 01, 2019 | 2.220 | 2.280 | 2.160 | 2.230 | 25,982 | -0.01(-0.45%) |
Apr 30, 2019 | 2.150 | 2.260 | 2.150 | 2.240 | 16,003 | +0.01(+0.45%) |
Apr 29, 2019 | 2.230 | 2.285 | 2.125 | 2.230 | 26,183 | -0.04(-1.76%) |
Apr 26, 2019 | 2.220 | 2.309 | 2.200 | 2.270 | 18,800 | +0.04(+1.79%) |
Apr 25, 2019 | 2.250 | 2.290 | 2.150 | 2.230 | 21,192 | -0.04(-1.76%) |
Apr 24, 2019 | 2.260 | 2.310 | 2.230 | 2.270 | 28,892 | +0.04(+1.79%) |
Apr 23, 2019 | 2.170 | 2.290 | 2.090 | 2.230 | 70,246 | +0.00(+0.00%) |
Apr 22, 2019 | 2.270 | 2.270 | 2.190 | 2.230 | 18,953 | +0.00(+0.00%) |
Apr 18, 2019 | 2.220 | 2.330 | 2.170 | 2.230 | 20,500 | +0.00(+0.00%) |
Apr 17, 2019 | 2.200 | 2.332 | 2.160 | 2.230 | 22,647 | +0.00(+0.00%) |
Apr 16, 2019 | 2.210 | 2.280 | 2.080 | 2.230 | 83,404 | +0.03(+1.36%) |
Apr 15, 2019 | 2.250 | 2.340 | 2.200 | 2.200 | 24,239 | -0.05(-2.22%) |
Apr 12, 2019 | 2.260 | 2.320 | 2.250 | 2.250 | 17,800 | -0.04(-1.75%) |
Apr 11, 2019 | 2.250 | 2.330 | 2.250 | 2.290 | 12,840 | +0.04(+1.78%) |
Apr 10, 2019 | 2.230 | 2.370 | 2.180 | 2.250 | 46,359 | -0.03(-1.32%) |
Apr 09, 2019 | 2.300 | 2.343 | 2.220 | 2.280 | 35,634 | -0.02(-0.87%) |
Apr 08, 2019 | 2.230 | 2.335 | 2.210 | 2.300 | 38,188 | +0.04(+1.77%) |
Apr 05, 2019 | 2.260 | 2.340 | 2.180 | 2.260 | 43,400 | +0.00(+0.00%) |
Apr 04, 2019 | 2.350 | 2.379 | 2.250 | 2.260 | 15,251 | -0.05(-2.16%) |
Apr 03, 2019 | 2.370 | 2.434 | 2.310 | 2.310 | 20,368 | -0.10(-4.15%) |
Apr 02, 2019 | 2.400 | 2.510 | 2.360 | 2.410 | 21,875 | -0.01(-0.41%) |
Apr 01, 2019 | 2.480 | 2.480 | 2.380 | 2.420 | 18,798 | +0.00(+0.00%) |
Mar 29, 2019 | 2.410 | 2.500 | 2.350 | 2.420 | 16,600 | +0.06(+2.54%) |
Mar 28, 2019 | 2.380 | 2.480 | 2.310 | 2.360 | 32,628 | -0.02(-0.84%) |
Mar 27, 2019 | 2.400 | 2.465 | 2.380 | 2.380 | 12,443 | -0.06(-2.46%) |
Mar 26, 2019 | 2.470 | 2.570 | 2.380 | 2.440 | 29,222 | +0.01(+0.41%) |
Mar 25, 2019 | 2.550 | 2.550 | 2.320 | 2.430 | 48,154 | -0.16(-6.18%) |
Mar 22, 2019 | 2.480 | 2.636 | 2.400 | 2.590 | 39,300 | +0.12(+4.86%) |
Mar 21, 2019 | 2.540 | 2.630 | 2.450 | 2.470 | 40,594 | -0.13(-5.00%) |
Mar 20, 2019 | 2.500 | 2.720 | 2.410 | 2.600 | 27,387 | +0.12(+4.84%) |
Mar 19, 2019 | 2.530 | 2.620 | 2.410 | 2.480 | 56,559 | -0.02(-0.80%) |
Mar 18, 2019 | 2.470 | 2.540 | 2.470 | 2.500 | 12,646 | +0.01(+0.40%) |
Mar 15, 2019 | 2.600 | 2.647 | 2.470 | 2.490 | 22,400 | -0.05(-1.97%) |
Mar 14, 2019 | 2.550 | 2.710 | 2.490 | 2.540 | 61,294 | -0.01(-0.39%) |
Mar 13, 2019 | 2.600 | 2.670 | 2.550 | 2.550 | 10,335 | -0.02(-0.78%) |
Mar 12, 2019 | 2.740 | 2.740 | 2.570 | 2.570 | 11,263 | -0.08(-3.02%) |
Mar 11, 2019 | 2.620 | 2.700 | 2.600 | 2.650 | 56,765 | +0.06(+2.32%) |
Mar 08, 2019 | 2.600 | 2.710 | 2.570 | 2.590 | 25,500 | +0.03(+1.17%) |
Mar 07, 2019 | 2.580 | 2.850 | 2.550 | 2.560 | 60,152 | -0.02(-0.78%) |
Mar 06, 2019 | 2.690 | 2.770 | 2.580 | 2.580 | 18,386 | -0.05(-1.90%) |
Mar 05, 2019 | 2.570 | 2.859 | 2.560 | 2.630 | 44,906 | +0.00(+0.00%) |
Mar 04, 2019 | 2.640 | 2.750 | 2.580 | 2.630 | 65,418 | +0.01(+0.38%) |
Mar 01, 2019 | 2.760 | 2.760 | 2.600 | 2.620 | 64,300 | -0.08(-3.09%) |
Feb 28, 2019 | 2.540 | 2.760 | 2.450 | 2.704 | 50,274 | +0.09(+3.59%) |
Feb 27, 2019 | 2.544 | 2.610 | 2.544 | 2.610 | 2,063 | +0.03(+1.16%) |
Feb 26, 2019 | 2.600 | 2.640 | 2.560 | 2.580 | 16,904 | -0.06(-2.12%) |
Feb 25, 2019 | 2.690 | 2.700 | 2.540 | 2.636 | 148,877 | -0.06(-2.37%) |
Feb 22, 2019 | 2.680 | 2.700 | 2.420 | 2.700 | 57,000 | +0.01(+0.37%) |
Feb 21, 2019 | 2.600 | 2.732 | 2.600 | 2.690 | 3,058 | +0.09(+3.46%) |
Feb 20, 2019 | 2.684 | 2.684 | 2.600 | 2.600 | 1,172 | -0.12(-4.41%) |
Feb 19, 2019 | 2.670 | 2.720 | 2.620 | 2.720 | 8,714 | +0.07(+2.64%) |
Feb 15, 2019 | 2.680 | 2.720 | 2.620 | 2.650 | 11,900 | +0.03(+1.15%) |
Feb 14, 2019 | 2.680 | 2.695 | 2.600 | 2.620 | 4,909 | +0.00(+0.00%) |
Feb 13, 2019 | 2.630 | 2.800 | 2.600 | 2.620 | 20,583 | +0.02(+0.77%) |
Feb 12, 2019 | 2.420 | 2.853 | 2.420 | 2.600 | 35,018 | +0.17(+7.00%) |
Feb 11, 2019 | 2.530 | 2.530 | 2.430 | 2.430 | 14,066 | -0.10(-3.95%) |
Feb 08, 2019 | 2.550 | 2.620 | 2.530 | 2.530 | 14,200 | -0.03(-1.17%) |
Feb 07, 2019 | 2.550 | 2.820 | 2.550 | 2.560 | 14,420 | +0.02(+0.79%) |
Feb 06, 2019 | 2.540 | 2.830 | 2.540 | 2.540 | 16,220 | -0.02(-0.78%) |
Feb 05, 2019 | 2.590 | 2.930 | 2.520 | 2.560 | 45,085 | -0.01(-0.39%) |
Feb 04, 2019 | 2.490 | 2.570 | 2.450 | 2.570 | 9,635 | +0.06(+2.39%) |
Feb 01, 2019 | 2.400 | 2.590 | 2.400 | 2.510 | 8,400 | +0.02(+0.80%) |
Jan 31, 2019 | 2.500 | 2.500 | 2.422 | 2.490 | 15,155 | +0.05(+2.22%) |
Jan 30, 2019 | 2.410 | 2.510 | 2.400 | 2.436 | 13,237 | +0.04(+1.50%) |
Jan 29, 2019 | 2.340 | 2.420 | 2.340 | 2.400 | 4,571 | -0.11(-4.38%) |
Jan 28, 2019 | 2.400 | 2.510 | 2.400 | 2.510 | 1,460 | +0.11(+4.58%) |
Jan 25, 2019 | 2.630 | 2.630 | 2.340 | 2.400 | 5,600 | -0.19(-7.36%) |
Jan 24, 2019 | 2.600 | 2.600 | 2.520 | 2.591 | 995 | +0.04(+1.60%) |
Jan 23, 2019 | 2.600 | 2.640 | 2.550 | 2.550 | 6,322 | +0.03(+1.19%) |
Jan 22, 2019 | 2.380 | 2.565 | 2.380 | 2.520 | 9,081 | +0.15(+6.33%) |
Jan 18, 2019 | 2.360 | 2.450 | 2.350 | 2.370 | 34,000 | -0.01(-0.42%) |
Jan 17, 2019 | 2.400 | 2.470 | 2.362 | 2.380 | 39,686 | -0.07(-2.86%) |
Jan 16, 2019 | 2.540 | 2.550 | 2.450 | 2.450 | 5,068 | -0.12(-4.67%) |
Jan 15, 2019 | 2.560 | 2.597 | 2.500 | 2.570 | 7,297 | +0.02(+0.78%) |
Jan 14, 2019 | 2.570 | 2.620 | 2.540 | 2.550 | 1,965 | -0.02(-0.78%) |
Jan 11, 2019 | 2.510 | 2.600 | 2.410 | 2.570 | 20,200 | +0.07(+2.80%) |
Jan 10, 2019 | 2.510 | 2.720 | 2.429 | 2.500 | 25,093 | +0.00(+0.00%) |
Jan 09, 2019 | 2.620 | 2.709 | 2.500 | 2.500 | 30,838 | -0.07(-2.72%) |
Jan 08, 2019 | 2.716 | 2.716 | 2.455 | 2.570 | 22,320 | +0.02(+0.78%) |
Jan 07, 2019 | 2.440 | 2.550 | 2.380 | 2.550 | 44,131 | +0.14(+5.81%) |
Jan 04, 2019 | 2.620 | 2.640 | 2.410 | 2.410 | 42,700 | -0.01(-0.41%) |
Jan 03, 2019 | 3.010 | 3.010 | 2.350 | 2.420 | 67,574 | -0.09(-3.59%) |
Jan 02, 2019 | 2.420 | 2.590 | 2.420 | 2.510 | 20,960 | +0.01(+0.40%) |
Dec 31, 2018 | 2.420 | 2.530 | 2.420 | 2.500 | 71,500 | +0.12(+5.04%) |
Dec 28, 2018 | 2.390 | 2.440 | 2.350 | 2.380 | 19,000 | +0.05(+2.15%) |
Dec 27, 2018 | 2.300 | 2.450 | 2.280 | 2.330 | 32,793 | +0.03(+1.30%) |
Dec 26, 2018 | 2.410 | 2.490 | 2.250 | 2.300 | 33,511 | +0.00(+0.00%) |
Dec 24, 2018 | 2.440 | 2.440 | 2.300 | 2.300 | 26,400 | -0.16(-6.50%) |
Dec 21, 2018 | 2.380 | 2.660 | 2.300 | 2.460 | 42,200 | +0.08(+3.36%) |
Dec 20, 2018 | 2.600 | 2.610 | 2.340 | 2.380 | 46,910 | -0.23(-8.81%) |
Dec 19, 2018 | 2.660 | 2.825 | 2.530 | 2.610 | 28,652 | -0.03(-1.14%) |
Dec 18, 2018 | 2.780 | 2.805 | 2.554 | 2.640 | 185,663 | -0.09(-3.30%) |
Dec 17, 2018 | 2.800 | 3.080 | 2.730 | 2.730 | 46,891 | -0.07(-2.50%) |
Dec 14, 2018 | 3.730 | 3.730 | 2.750 | 2.800 | 158,200 | -1.00(-26.32%) |
Dec 13, 2018 | 3.810 | 4.000 | 3.635 | 3.800 | 13,687 | +0.10(+2.70%) |
Dec 12, 2018 | 3.610 | 3.830 | 3.440 | 3.700 | 27,410 | +0.09(+2.49%) |
Dec 11, 2018 | 3.640 | 3.760 | 3.501 | 3.610 | 22,707 | -0.04(-1.10%) |
Dec 10, 2018 | 3.950 | 4.020 | 3.635 | 3.650 | 22,436 | -0.36(-8.98%) |
Dec 07, 2018 | 4.080 | 4.130 | 3.895 | 4.010 | 13,100 | -0.04(-0.99%) |
Dec 06, 2018 | 4.110 | 4.240 | 4.045 | 4.050 | 21,611 | -0.06(-1.46%) |
Dec 04, 2018 | 4.210 | 4.240 | 4.050 | 4.110 | 5,400 | -0.05(-1.20%) |
Dec 03, 2018 | 4.150 | 4.270 | 3.990 | 4.160 | 14,074 | +0.01(+0.24%) |
Nov 30, 2018 | 4.310 | 4.310 | 4.050 | 4.150 | 9,600 | -0.21(-4.82%) |
Nov 29, 2018 | 4.390 | 4.410 | 4.251 | 4.360 | 7,510 | +0.00(+0.00%) |
Nov 28, 2018 | 4.340 | 4.380 | 4.185 | 4.360 | 9,904 | -0.03(-0.68%) |
Nov 27, 2018 | 4.140 | 4.390 | 4.015 | 4.390 | 8,484 | +0.20(+4.77%) |
Nov 26, 2018 | 4.000 | 4.280 | 3.847 | 4.190 | 10,684 | +0.21(+5.28%) |
Nov 23, 2018 | 3.890 | 3.980 | 3.750 | 3.980 | 4,400 | +0.14(+3.71%) |
Nov 21, 2018 | 3.838 | 3.838 | 3.838 | 0 | +0.12(+3.16%) | |
Nov 20, 2018 | 3.700 | 3.930 | 3.560 | 3.720 | 36,712 | -0.08(-2.11%) |
Nov 19, 2018 | 3.970 | 3.970 | 3.750 | 3.800 | 36,331 | -0.15(-3.80%) |
Nov 16, 2018 | 4.010 | 4.020 | 3.680 | 3.950 | 39,400 | -0.14(-3.42%) |
Nov 15, 2018 | 4.070 | 4.090 | 3.900 | 4.090 | 13,589 | -0.01(-0.24%) |
Nov 14, 2018 | 4.020 | 4.100 | 3.970 | 4.100 | 19,170 | +0.05(+1.36%) |
Nov 13, 2018 | 3.990 | 4.070 | 3.990 | 4.045 | 9,726 | +0.04(+1.12%) |
Nov 12, 2018 | 4.260 | 4.260 | 3.870 | 4.000 | 16,202 | -0.30(-6.98%) |
Nov 09, 2018 | 4.300 | 4.340 | 4.250 | 4.300 | 9,600 | +0.00(+0.00%) |
Nov 08, 2018 | 4.260 | 4.300 | 4.160 | 4.300 | 16,850 | +0.05(+1.18%) |
Nov 07, 2018 | 4.300 | 4.300 | 4.100 | 4.250 | 24,143 | -0.08(-1.85%) |
Nov 06, 2018 | 4.290 | 4.429 | 4.130 | 4.330 | 22,840 | +0.08(+1.88%) |
Nov 05, 2018 | 4.390 | 4.550 | 4.250 | 4.250 | 42,584 | -0.10(-2.30%) |
Nov 02, 2018 | 4.550 | 4.600 | 4.350 | 4.350 | 19,700 | -0.16(-3.55%) |
Nov 01, 2018 | 4.490 | 4.520 | 4.460 | 4.510 | 13,109 | +0.01(+0.22%) |
Oct 31, 2018 | 4.580 | 4.650 | 4.350 | 4.500 | 69,230 | -0.06(-1.32%) |
Oct 30, 2018 | 4.740 | 4.750 | 4.560 | 4.560 | 10,104 | -0.20(-4.20%) |
Oct 29, 2018 | 4.730 | 4.760 | 4.510 | 4.760 | 12,026 | +0.12(+2.59%) |
Oct 26, 2018 | 4.530 | 4.670 | 4.500 | 4.640 | 13,900 | +0.10(+2.20%) |
Oct 25, 2018 | 4.530 | 4.770 | 4.500 | 4.540 | 17,259 | +0.02(+0.41%) |
Oct 24, 2018 | 4.581 | 4.650 | 4.450 | 4.521 | 13,993 | -0.12(-2.56%) |
Oct 23, 2018 | 4.820 | 4.820 | 4.522 | 4.640 | 29,374 | -0.17(-3.53%) |
Oct 22, 2018 | 4.810 | 4.910 | 4.777 | 4.810 | 39,506 | +0.02(+0.42%) |
Oct 19, 2018 | 4.810 | 4.840 | 4.710 | 4.790 | 11,300 | +0.02(+0.42%) |
Oct 18, 2018 | 4.820 | 4.990 | 4.754 | 4.770 | 20,003 | -0.05(-1.04%) |
Oct 17, 2018 | 4.780 | 4.950 | 4.750 | 4.820 | 27,049 | +0.06(+1.26%) |
Oct 16, 2018 | 4.790 | 4.900 | 4.692 | 4.760 | 18,935 | -0.03(-0.63%) |
Oct 15, 2018 | 4.610 | 4.800 | 4.600 | 4.790 | 43,524 | +0.21(+4.59%) |
Oct 12, 2018 | 4.500 | 4.640 | 4.500 | 4.580 | 7,500 | +0.08(+1.78%) |
Oct 11, 2018 | 4.460 | 4.638 | 4.438 | 4.500 | 22,982 | +0.00(+0.00%) |
Oct 10, 2018 | 4.710 | 4.710 | 4.500 | 4.500 | 27,874 | -0.01(-0.22%) |
Oct 09, 2018 | 4.560 | 4.665 | 4.341 | 4.510 | 30,778 | -0.01(-0.22%) |
Oct 08, 2018 | 4.480 | 4.660 | 4.370 | 4.520 | 21,008 | -0.03(-0.66%) |
Oct 05, 2018 | 4.590 | 4.720 | 4.500 | 4.550 | 24,100 | +0.00(+0.00%) |
Oct 04, 2018 | 4.550 | 4.720 | 4.530 | 4.550 | 26,782 | +0.00(+0.00%) |
Oct 03, 2018 | 4.580 | 4.610 | 4.520 | 4.550 | 15,204 | -0.02(-0.44%) |
Oct 02, 2018 | 4.500 | 4.670 | 4.480 | 4.570 | 29,616 | +0.07(+1.56%) |
Oct 01, 2018 | 4.660 | 4.700 | 4.470 | 4.500 | 53,575 | -0.15(-3.23%) |
Sep 28, 2018 | 4.750 | 4.950 | 4.550 | 4.650 | 21,000 | -0.05(-1.06%) |
Sep 27, 2018 | 4.450 | 4.750 | 4.450 | 4.700 | 28,701 | +0.35(+8.05%) |
Sep 26, 2018 | 4.850 | 4.880 | 4.350 | 4.350 | 46,824 | -0.53(-10.77%) |
Sep 25, 2018 | 4.900 | 4.900 | 4.800 | 4.875 | 15,337 | -0.08(-1.52%) |
Sep 24, 2018 | 5.100 | 5.100 | 4.800 | 4.950 | 40,538 | -0.10(-1.98%) |
Sep 21, 2018 | 4.850 | 5.050 | 4.800 | 5.050 | 40,500 | +0.10(+2.02%) |
Sep 20, 2018 | 4.900 | 5.100 | 4.900 | 4.950 | 23,676 | +0.00(+0.00%) |
Sep 19, 2018 | 5.050 | 5.050 | 4.800 | 4.950 | 41,107 | +0.05(+1.02%) |
Sep 18, 2018 | 4.750 | 4.950 | 4.750 | 4.900 | 22,615 | +0.05(+1.03%) |
Sep 17, 2018 | 4.750 | 4.900 | 4.723 | 4.850 | 31,620 | +0.10(+2.11%) |
Sep 14, 2018 | 4.700 | 4.850 | 4.700 | 4.750 | 9,200 | +0.00(+0.00%) |
Sep 13, 2018 | 4.800 | 4.850 | 4.650 | 4.750 | 28,945 | -0.10(-2.06%) |
Sep 12, 2018 | 5.050 | 5.100 | 4.750 | 4.850 | 25,295 | -0.15(-3.00%) |
Sep 11, 2018 | 5.200 | 5.200 | 5.000 | 5.000 | 13,757 | -0.15(-2.91%) |
Sep 10, 2018 | 5.100 | 5.200 | 5.100 | 5.150 | 57,473 | +0.20(+4.04%) |
Sep 07, 2018 | 4.880 | 5.050 | 4.800 | 4.950 | 26,200 | +0.05(+1.02%) |
Sep 06, 2018 | 4.750 | 4.900 | 4.750 | 4.900 | 16,677 | +0.18(+3.70%) |
Sep 05, 2018 | 4.850 | 4.850 | 4.687 | 4.725 | 19,080 | -0.15(-3.08%) |
Sep 04, 2018 | 4.900 | 4.950 | 4.750 | 4.875 | 20,611 | -0.03(-0.51%) |
Aug 31, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.20(-3.92%) | |
Aug 30, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 19,000 | -0.06(-1.12%) |
Aug 29, 2018 | 5.150 | 5.250 | 5.100 | 5.158 | 26,267 | +0.06(+1.13%) |
Aug 28, 2018 | 5.150 | 5.200 | 5.100 | 5.100 | 32,506 | +0.00(+0.00%) |
Aug 27, 2018 | 4.900 | 5.150 | 4.900 | 5.100 | 40,277 | +0.25(+5.15%) |
Aug 24, 2018 | 5.200 | 5.200 | 4.800 | 4.850 | 52,400 | -0.30(-5.83%) |
Aug 23, 2018 | 4.800 | 5.250 | 4.700 | 5.150 | 105,409 | +0.45(+9.57%) |
Aug 22, 2018 | 4.800 | 4.800 | 4.600 | 4.700 | 59,350 | -0.05(-1.05%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.650 | 4.750 | 90,796 | +0.08(+1.60%) |
Aug 20, 2018 | 4.300 | 4.765 | 4.300 | 4.675 | 218,556 | +0.40(+9.36%) |
Aug 17, 2018 | 4.200 | 4.300 | 4.200 | 4.275 | 42,700 | +0.05(+1.18%) |
Aug 16, 2018 | 4.250 | 4.300 | 4.216 | 4.225 | 93,282 | -0.08(-1.74%) |
Aug 15, 2018 | 4.250 | 4.300 | 4.200 | 4.300 | 98,538 | +0.10(+2.38%) |
Aug 14, 2018 | 4.100 | 4.237 | 4.079 | 4.200 | 58,680 | +0.10(+2.44%) |
Aug 13, 2018 | 4.200 | 4.200 | 4.097 | 4.100 | 50,585 | -0.10(-2.38%) |
Aug 10, 2018 | 4.250 | 4.250 | 4.100 | 4.200 | 48,500 | +0.10(+2.44%) |
Aug 09, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 21,618 | +0.00(+0.00%) |
Aug 08, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 24,417 | +0.02(+0.52%) |
Aug 07, 2018 | 4.150 | 4.150 | 4.050 | 4.079 | 16,838 | -0.02(-0.52%) |
Aug 06, 2018 | 4.139 | 4.139 | 4.057 | 4.100 | 15,351 | -0.10(-2.38%) |
Aug 03, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 24,400 | +0.05(+1.23%) |
Aug 02, 2018 | 3.915 | 4.150 | 3.915 | 4.149 | 7,317 | +0.05(+1.20%) |
Aug 01, 2018 | 4.195 | 4.195 | 3.950 | 4.100 | 34,778 | -0.05(-1.20%) |
Jul 31, 2018 | 4.150 | 4.200 | 4.130 | 4.150 | 14,677 | -0.05(-1.19%) |
Jul 30, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 10,821 | -0.02(-0.54%) |
Jul 27, 2018 | 4.225 | 4.250 | 4.200 | 4.223 | 5,200 | +0.01(+0.21%) |
Jul 26, 2018 | 4.180 | 4.250 | 4.180 | 4.214 | 14,038 | +0.01(+0.33%) |
Jul 25, 2018 | 4.250 | 4.250 | 4.200 | 4.200 | 14,884 | +0.00(+0.00%) |
Jul 24, 2018 | 4.250 | 4.250 | 4.200 | 4.200 | 16,161 | -0.05(-1.18%) |
Jul 23, 2018 | 4.250 | 4.250 | 4.191 | 4.250 | 8,204 | +0.00(+0.00%) |
Jul 20, 2018 | 4.250 | 4.250 | 4.125 | 4.250 | 15,893 | +0.03(+0.59%) |
Jul 19, 2018 | 4.250 | 4.250 | 4.200 | 4.225 | 30,188 | -0.03(-0.59%) |
Jul 18, 2018 | 4.250 | 4.250 | 4.160 | 4.250 | 15,936 | +0.06(+1.55%) |
Jul 17, 2018 | 4.250 | 4.250 | 4.150 | 4.185 | 10,995 | -0.01(-0.35%) |
Jul 16, 2018 | 4.250 | 4.250 | 4.100 | 4.200 | 33,417 | -0.05(-1.18%) |
Jul 13, 2018 | 3.900 | 4.250 | 3.880 | 4.250 | 35,780 | +0.30(+7.59%) |
Jul 12, 2018 | 3.950 | 4.050 | 3.850 | 3.950 | 12,923 | -0.10(-2.47%) |
Jul 11, 2018 | 4.150 | 4.200 | 4.050 | 4.050 | 33,513 | -0.10(-2.41%) |
Jul 10, 2018 | 3.900 | 4.300 | 3.900 | 4.150 | 76,189 | +0.30(+7.79%) |
Jul 09, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 37,588 | -0.05(-1.28%) |
Jul 06, 2018 | 3.700 | 3.900 | 3.700 | 3.900 | 7,088 | +0.05(+1.30%) |
Jul 05, 2018 | 3.850 | 3.850 | 3.650 | 3.850 | 13,254 | +0.15(+4.05%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
Jul 02, 2018 | 3.750 | 3.800 | 3.724 | 3.750 | 9,033 | +0.00(+0.00%) |
Jun 29, 2018 | 3.600 | 3.750 | 3.461 | 3.750 | 10,792 | +0.25(+7.14%) |
Jun 28, 2018 | 3.450 | 3.500 | 3.425 | 3.500 | 4,997 | +0.02(+0.71%) |
Jun 27, 2018 | 3.500 | 3.550 | 3.350 | 3.475 | 20,724 | -0.07(-2.11%) |
Jun 26, 2018 | 3.500 | 3.750 | 3.450 | 3.550 | 38,523 | +0.05(+1.43%) |
Jun 25, 2018 | 3.499 | 3.600 | 3.400 | 3.500 | 10,679 | +0.05(+1.45%) |
Jun 22, 2018 | 3.847 | 3.847 | 3.450 | 3.450 | 40,263 | -0.35(-9.21%) |
Jun 21, 2018 | 3.700 | 3.850 | 3.700 | 3.800 | 9,673 | +0.15(+4.11%) |
Jun 20, 2018 | 3.600 | 3.731 | 3.566 | 3.650 | 26,957 | +0.10(+2.82%) |
Jun 19, 2018 | 3.600 | 3.600 | 3.550 | 3.550 | 12,618 | -0.10(-2.74%) |
Jun 18, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 4,846 | +0.00(+0.00%) |
Jun 15, 2018 | 3.700 | 3.558 | 3.650 | 22,359 | -0.05(-1.35%) | |
Jun 14, 2018 | 3.700 | 3.750 | 3.663 | 3.700 | 17,162 | +0.00(+0.00%) |
Jun 13, 2018 | 3.700 | 3.750 | 3.649 | 3.700 | 8,697 | -0.05(-1.33%) |
Jun 12, 2018 | 3.900 | 4.050 | 3.750 | 3.750 | 46,253 | -0.20(-4.98%) |
Jun 11, 2018 | 3.750 | 3.950 | 3.732 | 3.946 | 40,447 | +0.30(+8.12%) |
Jun 08, 2018 | 3.550 | 3.700 | 3.500 | 3.650 | 43,234 | +0.15(+4.29%) |
Jun 07, 2018 | 3.631 | 3.750 | 3.500 | 3.500 | 84,610 | -0.10(-2.78%) |
Jun 06, 2018 | 3.500 | 3.650 | 3.500 | 3.600 | 9,818 | +0.00(+0.00%) |
Jun 05, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 29,391 | +0.00(+0.00%) |
Jun 04, 2018 | 3.750 | 3.750 | 3.600 | 3.600 | 39,819 | -0.15(-4.00%) |