Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.200 | 4.270 | 4.119 | 4.230 | 231,900 | -0.05(-1.17%) |
May 30, 2019 | 4.110 | 4.298 | 4.090 | 4.280 | 255,672 | +0.27(+6.73%) |
May 29, 2019 | 4.060 | 4.430 | 3.960 | 4.010 | 364,236 | -0.09(-2.20%) |
May 28, 2019 | 4.270 | 4.320 | 4.080 | 4.100 | 151,177 | -0.18(-4.21%) |
May 24, 2019 | 4.430 | 4.490 | 4.250 | 4.280 | 76,100 | -0.13(-2.95%) |
May 23, 2019 | 4.430 | 4.490 | 4.360 | 4.410 | 133,816 | -0.07(-1.56%) |
May 22, 2019 | 4.340 | 4.530 | 4.260 | 4.480 | 342,537 | +0.11(+2.52%) |
May 21, 2019 | 4.400 | 4.500 | 4.320 | 4.370 | 134,624 | -0.03(-0.68%) |
May 20, 2019 | 4.470 | 4.470 | 4.350 | 4.400 | 171,082 | -0.12(-2.65%) |
May 17, 2019 | 4.750 | 4.754 | 4.500 | 4.520 | 350,800 | -0.27(-5.64%) |
May 16, 2019 | 4.770 | 4.810 | 4.690 | 4.790 | 172,371 | +0.03(+0.63%) |
May 15, 2019 | 4.730 | 4.810 | 4.710 | 4.760 | 135,045 | -0.02(-0.42%) |
May 14, 2019 | 4.750 | 4.860 | 4.720 | 4.780 | 151,042 | +0.02(+0.42%) |
May 13, 2019 | 4.510 | 4.860 | 4.510 | 4.760 | 256,470 | -0.09(-1.86%) |
May 10, 2019 | 4.940 | 4.940 | 4.770 | 4.850 | 193,900 | -0.11(-2.22%) |
May 09, 2019 | 4.920 | 5.035 | 4.910 | 4.960 | 117,888 | -0.04(-0.80%) |
May 08, 2019 | 5.060 | 5.130 | 4.930 | 5.000 | 227,979 | -0.05(-0.99%) |
May 07, 2019 | 5.250 | 5.250 | 5.020 | 5.050 | 212,590 | -0.25(-4.72%) |
May 06, 2019 | 5.400 | 5.425 | 5.170 | 5.300 | 150,662 | -0.22(-3.99%) |
May 03, 2019 | 5.360 | 5.670 | 5.280 | 5.520 | 294,600 | +0.20(+3.76%) |
May 02, 2019 | 5.180 | 5.510 | 4.900 | 5.320 | 294,066 | -0.03(-0.56%) |
May 01, 2019 | 5.390 | 5.430 | 5.270 | 5.350 | 210,754 | -0.06(-1.11%) |
Apr 30, 2019 | 5.460 | 5.500 | 5.290 | 5.410 | 254,679 | -0.01(-0.18%) |
Apr 29, 2019 | 5.190 | 5.540 | 5.190 | 5.420 | 499,351 | +0.24(+4.63%) |
Apr 26, 2019 | 5.090 | 5.220 | 5.075 | 5.180 | 455,900 | +0.10(+1.97%) |
Apr 25, 2019 | 5.090 | 5.160 | 5.040 | 5.080 | 177,333 | -0.02(-0.39%) |
Apr 24, 2019 | 5.110 | 5.200 | 5.070 | 5.100 | 280,195 | -0.02(-0.39%) |
Apr 23, 2019 | 4.900 | 5.210 | 4.860 | 5.120 | 373,250 | +0.20(+4.07%) |
Apr 22, 2019 | 4.950 | 5.040 | 4.870 | 4.920 | 61,645 | +0.00(+0.00%) |
Apr 18, 2019 | 4.770 | 4.950 | 4.720 | 4.920 | 210,900 | +0.11(+2.29%) |
Apr 17, 2019 | 5.120 | 5.120 | 4.750 | 4.810 | 284,462 | -0.28(-5.50%) |
Apr 16, 2019 | 5.220 | 5.370 | 5.080 | 5.090 | 90,567 | -0.10(-1.93%) |
Apr 15, 2019 | 5.180 | 5.290 | 5.110 | 5.190 | 159,251 | -0.03(-0.57%) |
Apr 12, 2019 | 5.460 | 5.510 | 5.190 | 5.220 | 145,000 | -0.22(-4.04%) |
Apr 11, 2019 | 5.300 | 5.480 | 5.300 | 5.440 | 186,746 | +0.12(+2.26%) |
Apr 10, 2019 | 5.300 | 5.470 | 5.250 | 5.320 | 239,126 | +0.02(+0.38%) |
Apr 09, 2019 | 5.410 | 5.417 | 5.300 | 5.300 | 131,265 | -0.12(-2.21%) |
Apr 08, 2019 | 5.550 | 5.550 | 5.365 | 5.420 | 213,497 | -0.15(-2.69%) |
Apr 05, 2019 | 5.680 | 5.700 | 5.510 | 5.570 | 430,500 | -0.13(-2.28%) |
Apr 04, 2019 | 5.900 | 5.900 | 5.650 | 5.700 | 122,855 | -0.21(-3.55%) |
Apr 03, 2019 | 5.980 | 6.030 | 5.860 | 5.910 | 172,940 | -0.05(-0.84%) |
Apr 02, 2019 | 6.050 | 6.120 | 5.890 | 5.960 | 240,450 | -0.09(-1.49%) |
Apr 01, 2019 | 6.050 | 6.150 | 5.930 | 6.050 | 408,201 | +0.04(+0.67%) |
Mar 29, 2019 | 5.900 | 6.130 | 5.820 | 6.010 | 407,800 | +0.15(+2.56%) |
Mar 28, 2019 | 5.820 | 5.880 | 5.670 | 5.860 | 253,735 | +0.07(+1.21%) |
Mar 27, 2019 | 5.720 | 5.850 | 5.610 | 5.790 | 144,075 | +0.06(+1.05%) |
Mar 26, 2019 | 5.710 | 5.750 | 5.570 | 5.730 | 131,295 | +0.08(+1.42%) |
Mar 25, 2019 | 5.720 | 5.775 | 5.600 | 5.650 | 127,451 | -0.08(-1.40%) |
Mar 22, 2019 | 5.910 | 5.970 | 5.720 | 5.730 | 158,600 | -0.22(-3.70%) |
Mar 21, 2019 | 5.840 | 6.020 | 5.820 | 5.950 | 344,766 | +0.09(+1.54%) |
Mar 20, 2019 | 5.920 | 5.930 | 5.770 | 5.860 | 155,536 | -0.05(-0.85%) |
Mar 19, 2019 | 5.950 | 6.000 | 5.780 | 5.910 | 316,404 | -0.03(-0.51%) |
Mar 18, 2019 | 6.000 | 6.000 | 5.510 | 5.940 | 256,570 | -0.06(-1.00%) |
Mar 15, 2019 | 5.800 | 6.040 | 5.800 | 6.000 | 733,700 | +0.19(+3.27%) |
Mar 14, 2019 | 5.730 | 5.870 | 5.550 | 5.810 | 680,150 | +0.11(+1.93%) |
Mar 13, 2019 | 5.750 | 5.820 | 5.670 | 5.700 | 212,098 | -0.02(-0.35%) |
Mar 12, 2019 | 5.580 | 5.920 | 5.580 | 5.720 | 841,121 | +0.14(+2.51%) |
Mar 11, 2019 | 5.730 | 5.740 | 5.330 | 5.580 | 347,318 | -0.08(-1.41%) |
Mar 08, 2019 | 5.400 | 5.705 | 5.370 | 5.660 | 257,200 | +0.25(+4.62%) |
Mar 07, 2019 | 5.490 | 5.500 | 5.350 | 5.410 | 310,227 | -0.08(-1.46%) |
Mar 06, 2019 | 5.630 | 5.630 | 5.440 | 5.490 | 287,881 | -0.12(-2.14%) |
Mar 05, 2019 | 5.610 | 5.740 | 5.440 | 5.610 | 254,824 | +0.02(+0.36%) |
Mar 04, 2019 | 5.400 | 5.690 | 5.400 | 5.590 | 311,760 | +0.13(+2.38%) |
Mar 01, 2019 | 5.090 | 5.540 | 5.090 | 5.460 | 519,600 | +0.48(+9.64%) |
Feb 28, 2019 | 5.000 | 5.350 | 4.876 | 4.980 | 593,022 | +0.21(+4.40%) |
Feb 27, 2019 | 4.670 | 4.820 | 4.670 | 4.770 | 48,308 | +0.08(+1.71%) |
Feb 26, 2019 | 4.810 | 4.840 | 4.640 | 4.690 | 113,288 | -0.11(-2.29%) |
Feb 25, 2019 | 4.840 | 4.850 | 4.660 | 4.800 | 87,585 | -0.01(-0.21%) |
Feb 22, 2019 | 4.600 | 4.830 | 4.600 | 4.810 | 125,100 | +0.23(+5.02%) |
Feb 21, 2019 | 4.660 | 4.730 | 4.540 | 4.580 | 83,250 | -0.09(-1.93%) |
Feb 20, 2019 | 4.650 | 4.725 | 4.550 | 4.670 | 118,363 | -0.01(-0.21%) |
Feb 19, 2019 | 4.750 | 4.840 | 4.660 | 4.680 | 90,111 | -0.10(-2.09%) |
Feb 15, 2019 | 4.700 | 4.880 | 4.680 | 4.780 | 333,600 | +0.13(+2.80%) |
Feb 14, 2019 | 4.620 | 4.690 | 4.560 | 4.650 | 62,501 | +0.05(+1.09%) |
Feb 13, 2019 | 4.700 | 4.700 | 4.560 | 4.600 | 67,829 | -0.10(-2.13%) |
Feb 12, 2019 | 4.670 | 4.700 | 4.585 | 4.700 | 97,730 | +0.05(+1.08%) |
Feb 11, 2019 | 4.490 | 4.670 | 4.470 | 4.650 | 65,954 | +0.19(+4.26%) |
Feb 08, 2019 | 4.490 | 4.540 | 4.440 | 4.460 | 32,200 | -0.04(-0.89%) |
Feb 07, 2019 | 4.560 | 4.570 | 4.460 | 4.500 | 69,940 | -0.10(-2.17%) |
Feb 06, 2019 | 4.450 | 4.740 | 4.400 | 4.600 | 115,536 | +0.17(+3.84%) |
Feb 05, 2019 | 4.480 | 4.550 | 4.410 | 4.430 | 69,046 | -0.05(-1.12%) |
Feb 04, 2019 | 4.350 | 4.500 | 4.270 | 4.480 | 90,972 | +0.11(+2.52%) |
Feb 01, 2019 | 4.370 | 4.420 | 4.350 | 4.370 | 40,200 | -0.02(-0.46%) |
Jan 31, 2019 | 4.310 | 4.490 | 4.280 | 4.390 | 102,057 | +0.07(+1.62%) |
Jan 30, 2019 | 4.320 | 4.380 | 4.270 | 4.320 | 59,230 | +0.02(+0.47%) |
Jan 29, 2019 | 4.200 | 4.340 | 4.200 | 4.300 | 38,146 | +0.11(+2.63%) |
Jan 28, 2019 | 4.250 | 4.300 | 4.170 | 4.190 | 113,783 | -0.06(-1.41%) |
Jan 25, 2019 | 4.450 | 4.470 | 4.220 | 4.250 | 158,600 | -0.04(-0.93%) |
Jan 24, 2019 | 4.300 | 4.370 | 4.270 | 4.290 | 43,013 | +0.00(+0.00%) |
Jan 23, 2019 | 4.290 | 4.350 | 4.250 | 4.290 | 90,996 | +0.01(+0.23%) |
Jan 22, 2019 | 4.250 | 4.350 | 4.220 | 4.280 | 132,237 | -0.01(-0.23%) |
Jan 18, 2019 | 4.340 | 4.510 | 4.120 | 4.290 | 310,000 | -0.03(-0.69%) |
Jan 17, 2019 | 4.100 | 4.460 | 4.100 | 4.320 | 183,207 | +0.20(+4.85%) |
Jan 16, 2019 | 4.020 | 4.130 | 4.020 | 4.120 | 106,271 | +0.03(+0.73%) |
Jan 15, 2019 | 3.990 | 4.180 | 3.950 | 4.090 | 97,148 | +0.11(+2.76%) |
Jan 14, 2019 | 3.910 | 4.120 | 3.910 | 3.980 | 134,494 | +0.04(+1.02%) |
Jan 11, 2019 | 3.900 | 4.020 | 3.870 | 3.940 | 116,300 | +0.02(+0.51%) |
Jan 10, 2019 | 3.860 | 3.960 | 3.840 | 3.920 | 62,659 | +0.02(+0.51%) |
Jan 09, 2019 | 3.820 | 3.930 | 3.820 | 3.900 | 59,713 | +0.09(+2.36%) |
Jan 08, 2019 | 3.870 | 3.970 | 3.740 | 3.810 | 117,274 | -0.02(-0.52%) |
Jan 07, 2019 | 3.730 | 3.860 | 3.610 | 3.830 | 79,639 | +0.10(+2.68%) |
Jan 04, 2019 | 3.630 | 3.780 | 3.560 | 3.730 | 92,400 | +0.16(+4.48%) |
Jan 03, 2019 | 3.680 | 3.850 | 3.511 | 3.570 | 87,358 | -0.13(-3.51%) |
Jan 02, 2019 | 3.650 | 3.770 | 3.620 | 3.700 | 98,739 | +0.00(+0.00%) |
Dec 31, 2018 | 3.750 | 3.800 | 3.640 | 3.700 | 140,400 | -0.06(-1.60%) |
Dec 28, 2018 | 3.750 | 3.840 | 3.690 | 3.760 | 103,000 | +0.04(+1.08%) |
Dec 27, 2018 | 3.740 | 3.840 | 3.610 | 3.720 | 106,006 | -0.08(-2.11%) |
Dec 26, 2018 | 3.660 | 3.810 | 3.610 | 3.800 | 126,133 | +0.19(+5.26%) |
Dec 24, 2018 | 3.660 | 3.690 | 3.530 | 3.610 | 118,100 | -0.09(-2.43%) |
Dec 21, 2018 | 3.800 | 3.840 | 3.660 | 3.700 | 337,700 | -0.09(-2.37%) |
Dec 20, 2018 | 3.920 | 3.990 | 3.760 | 3.790 | 214,611 | -0.13(-3.32%) |
Dec 19, 2018 | 4.060 | 4.090 | 3.900 | 3.920 | 165,212 | -0.12(-2.97%) |
Dec 18, 2018 | 4.080 | 4.090 | 3.950 | 4.040 | 78,360 | +0.03(+0.75%) |
Dec 17, 2018 | 4.160 | 4.200 | 3.980 | 4.010 | 181,364 | -0.14(-3.37%) |
Dec 14, 2018 | 4.370 | 4.430 | 4.120 | 4.150 | 84,100 | -0.23(-5.25%) |
Dec 13, 2018 | 4.250 | 4.460 | 4.240 | 4.380 | 275,805 | +0.10(+2.34%) |
Dec 12, 2018 | 4.090 | 4.650 | 4.080 | 4.280 | 429,408 | +0.24(+5.94%) |
Dec 11, 2018 | 4.040 | 4.100 | 3.880 | 4.040 | 192,339 | +0.11(+2.80%) |
Dec 10, 2018 | 3.820 | 3.960 | 3.790 | 3.930 | 153,569 | +0.11(+2.88%) |
Dec 07, 2018 | 4.030 | 4.090 | 3.800 | 3.820 | 134,900 | -0.21(-5.21%) |
Dec 06, 2018 | 3.900 | 4.090 | 3.900 | 4.030 | 135,002 | +0.08(+2.03%) |
Dec 04, 2018 | 4.170 | 4.230 | 3.930 | 3.950 | 120,800 | -0.24(-5.73%) |
Dec 03, 2018 | 4.200 | 4.240 | 4.170 | 4.190 | 53,364 | +0.02(+0.48%) |
Nov 30, 2018 | 4.260 | 4.270 | 4.170 | 4.170 | 112,100 | -0.09(-2.11%) |
Nov 29, 2018 | 4.340 | 4.400 | 4.240 | 4.260 | 82,804 | -0.11(-2.52%) |
Nov 28, 2018 | 4.150 | 4.450 | 4.130 | 4.370 | 147,214 | +0.24(+5.81%) |
Nov 27, 2018 | 4.250 | 4.250 | 4.090 | 4.130 | 73,250 | -0.12(-2.82%) |
Nov 26, 2018 | 4.450 | 4.450 | 4.250 | 4.250 | 67,835 | -0.18(-4.06%) |
Nov 23, 2018 | 4.250 | 4.480 | 4.250 | 4.430 | 69,000 | +0.13(+3.02%) |
Nov 21, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.250 | 4.330 | 4.250 | 4.300 | 85,114 | +0.01(+0.23%) |
Nov 19, 2018 | 4.380 | 4.380 | 4.250 | 4.290 | 116,638 | -0.09(-2.05%) |
Nov 16, 2018 | 4.430 | 4.460 | 4.380 | 4.380 | 80,100 | -0.10(-2.23%) |
Nov 15, 2018 | 4.400 | 4.480 | 4.350 | 4.480 | 115,687 | +0.08(+1.82%) |
Nov 14, 2018 | 4.520 | 4.520 | 4.400 | 4.400 | 67,893 | -0.08(-1.79%) |
Nov 13, 2018 | 4.540 | 4.590 | 4.450 | 4.480 | 133,962 | -0.02(-0.44%) |
Nov 12, 2018 | 4.630 | 4.630 | 4.480 | 4.500 | 70,143 | -0.13(-2.81%) |
Nov 09, 2018 | 4.840 | 4.850 | 4.590 | 4.630 | 49,200 | -0.22(-4.54%) |
Nov 08, 2018 | 4.640 | 4.850 | 4.610 | 4.850 | 132,485 | +0.15(+3.19%) |
Nov 07, 2018 | 4.570 | 4.720 | 4.490 | 4.700 | 389,133 | +0.16(+3.52%) |
Nov 06, 2018 | 4.440 | 4.620 | 4.430 | 4.540 | 146,168 | +0.07(+1.57%) |
Nov 05, 2018 | 4.530 | 4.610 | 4.460 | 4.470 | 67,734 | -0.06(-1.32%) |
Nov 02, 2018 | 4.750 | 4.750 | 4.400 | 4.530 | 160,800 | -0.04(-0.88%) |
Nov 01, 2018 | 4.850 | 4.860 | 4.560 | 4.570 | 86,102 | -0.01(-0.22%) |
Oct 31, 2018 | 4.850 | 4.880 | 4.560 | 4.580 | 153,970 | -0.26(-5.37%) |
Oct 30, 2018 | 4.590 | 4.890 | 4.590 | 4.840 | 207,422 | +0.22(+4.76%) |
Oct 29, 2018 | 4.550 | 4.690 | 4.550 | 4.620 | 100,828 | +0.06(+1.32%) |
Oct 26, 2018 | 4.480 | 4.570 | 4.440 | 4.560 | 84,900 | +0.01(+0.22%) |
Oct 25, 2018 | 4.470 | 4.640 | 4.410 | 4.550 | 112,534 | +0.09(+2.02%) |
Oct 24, 2018 | 4.630 | 4.700 | 4.460 | 4.460 | 52,124 | -0.18(-3.88%) |
Oct 23, 2018 | 4.640 | 4.730 | 4.490 | 4.640 | 64,028 | -0.06(-1.28%) |
Oct 22, 2018 | 4.590 | 4.760 | 4.590 | 4.700 | 88,545 | +0.13(+2.84%) |
Oct 19, 2018 | 4.660 | 4.800 | 4.510 | 4.570 | 75,100 | -0.12(-2.56%) |
Oct 18, 2018 | 4.780 | 4.800 | 4.650 | 4.690 | 78,727 | -0.10(-2.09%) |
Oct 17, 2018 | 4.730 | 4.800 | 4.710 | 4.790 | 100,812 | +0.05(+1.05%) |
Oct 16, 2018 | 4.660 | 4.750 | 4.560 | 4.740 | 148,652 | +0.10(+2.16%) |
Oct 15, 2018 | 4.480 | 4.660 | 4.480 | 4.640 | 197,287 | +0.15(+3.34%) |
Oct 12, 2018 | 4.490 | 4.615 | 4.440 | 4.490 | 134,200 | +0.07(+1.58%) |
Oct 11, 2018 | 4.420 | 4.540 | 4.410 | 4.420 | 105,700 | -0.03(-0.67%) |
Oct 10, 2018 | 4.490 | 4.570 | 4.420 | 4.450 | 85,090 | -0.06(-1.33%) |
Oct 09, 2018 | 4.570 | 4.665 | 4.470 | 4.510 | 161,756 | -0.09(-1.96%) |
Oct 08, 2018 | 4.550 | 4.610 | 4.530 | 4.600 | 138,585 | +0.06(+1.32%) |
Oct 05, 2018 | 4.630 | 4.690 | 4.470 | 4.540 | 65,500 | -0.08(-1.73%) |
Oct 04, 2018 | 4.580 | 4.700 | 4.580 | 4.620 | 76,924 | +0.02(+0.43%) |
Oct 03, 2018 | 4.550 | 4.660 | 4.500 | 4.600 | 179,368 | +0.05(+1.10%) |
Oct 02, 2018 | 4.590 | 4.590 | 4.470 | 4.550 | 54,185 | +0.00(+0.00%) |
Oct 01, 2018 | 4.520 | 4.640 | 4.450 | 4.550 | 121,899 | +0.05(+1.11%) |
Sep 28, 2018 | 4.700 | 4.750 | 4.450 | 4.500 | 309,400 | -0.15(-3.23%) |
Sep 27, 2018 | 4.550 | 4.750 | 4.550 | 4.650 | 192,649 | +0.10(+2.20%) |
Sep 26, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 124,528 | -0.05(-1.09%) |
Sep 25, 2018 | 4.600 | 4.600 | 4.500 | 4.600 | 162,864 | +0.05(+1.10%) |
Sep 24, 2018 | 4.450 | 4.600 | 4.450 | 4.550 | 142,529 | +0.10(+2.25%) |
Sep 21, 2018 | 4.400 | 4.600 | 4.400 | 4.450 | 349,000 | +0.00(+0.00%) |
Sep 20, 2018 | 4.400 | 4.480 | 4.350 | 4.450 | 183,014 | +0.10(+2.30%) |
Sep 19, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 136,983 | +0.00(+0.00%) |
Sep 18, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 224,794 | +0.00(+0.00%) |
Sep 17, 2018 | 4.430 | 4.450 | 4.350 | 4.350 | 75,850 | -0.05(-1.14%) |
Sep 14, 2018 | 4.400 | 4.500 | 4.400 | 4.400 | 78,400 | -0.05(-1.12%) |
Sep 13, 2018 | 4.350 | 4.450 | 4.350 | 4.450 | 115,610 | +0.10(+2.30%) |
Sep 12, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 75,622 | -0.05(-1.14%) |
Sep 11, 2018 | 4.400 | 4.450 | 4.400 | 4.400 | 150,027 | -0.05(-1.12%) |
Sep 10, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 89,783 | +0.05(+1.14%) |
Sep 07, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 47,800 | -0.10(-2.22%) |
Sep 06, 2018 | 4.450 | 4.550 | 4.450 | 4.500 | 239,193 | +0.05(+1.12%) |
Sep 05, 2018 | 4.450 | 4.500 | 4.350 | 4.450 | 128,240 | +0.00(+0.00%) |
Sep 04, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 70,304 | -0.02(-0.56%) |
Aug 31, 2018 | 4.475 | 4.475 | 4.475 | 0 | -0.08(-1.65%) | |
Aug 30, 2018 | 4.650 | 4.650 | 4.550 | 4.550 | 90,127 | -0.10(-2.15%) |
Aug 29, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 120,431 | +0.00(+0.00%) |
Aug 28, 2018 | 4.550 | 4.700 | 4.550 | 4.650 | 263,430 | +0.08(+1.64%) |
Aug 27, 2018 | 4.650 | 4.650 | 4.550 | 4.575 | 255,719 | -0.08(-1.61%) |
Aug 24, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 158,800 | -0.05(-1.06%) |
Aug 23, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 46,973 | +0.05(+1.08%) |
Aug 22, 2018 | 4.650 | 4.700 | 4.575 | 4.650 | 221,292 | +0.00(+0.00%) |
Aug 21, 2018 | 4.650 | 4.700 | 4.650 | 4.650 | 52,780 | +0.00(+0.00%) |
Aug 20, 2018 | 4.600 | 4.700 | 4.550 | 4.650 | 75,413 | +0.10(+2.20%) |
Aug 17, 2018 | 4.550 | 4.600 | 4.500 | 4.550 | 131,900 | -0.05(-1.09%) |
Aug 16, 2018 | 4.550 | 4.600 | 4.525 | 4.600 | 64,881 | +0.05(+1.10%) |
Aug 15, 2018 | 4.650 | 4.650 | 4.500 | 4.550 | 69,730 | -0.10(-2.15%) |
Aug 14, 2018 | 4.600 | 4.700 | 4.500 | 4.650 | 96,867 | +0.10(+2.20%) |
Aug 13, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 97,114 | +0.05(+1.11%) |
Aug 10, 2018 | 4.500 | 4.550 | 4.425 | 4.500 | 99,300 | -0.03(-0.55%) |
Aug 09, 2018 | 4.600 | 4.650 | 4.500 | 4.525 | 31,954 | -0.07(-1.63%) |
Aug 08, 2018 | 4.700 | 4.700 | 4.600 | 4.600 | 74,710 | -0.10(-2.13%) |
Aug 07, 2018 | 4.650 | 4.750 | 4.575 | 4.700 | 107,068 | +0.05(+1.08%) |
Aug 06, 2018 | 4.550 | 4.650 | 4.455 | 4.650 | 83,016 | +0.05(+1.09%) |
Aug 03, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 79,100 | +0.05(+1.10%) |
Aug 02, 2018 | 4.500 | 4.600 | 4.500 | 4.550 | 42,897 | +0.15(+3.41%) |
Aug 01, 2018 | 4.550 | 4.625 | 4.400 | 4.400 | 100,033 | -0.20(-4.35%) |
Jul 31, 2018 | 4.650 | 4.725 | 4.550 | 4.600 | 96,297 | +0.00(+0.00%) |
Jul 30, 2018 | 4.600 | 4.700 | 4.550 | 4.600 | 40,556 | +0.00(+0.00%) |
Jul 27, 2018 | 4.700 | 4.750 | 4.570 | 4.600 | 73,700 | -0.15(-3.16%) |
Jul 26, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 142,602 | +0.10(+2.15%) |
Jul 25, 2018 | 4.600 | 4.750 | 4.600 | 4.650 | 81,414 | +0.05(+1.09%) |
Jul 24, 2018 | 4.750 | 4.850 | 4.600 | 4.600 | 52,333 | -0.15(-3.16%) |
Jul 23, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 66,432 | +0.00(+0.00%) |
Jul 20, 2018 | 4.800 | 4.850 | 4.750 | 4.750 | 69,016 | -0.05(-1.04%) |
Jul 19, 2018 | 4.800 | 4.850 | 4.800 | 4.800 | 70,391 | +0.00(+0.00%) |
Jul 18, 2018 | 4.750 | 4.850 | 4.725 | 4.800 | 87,877 | +0.05(+1.05%) |
Jul 17, 2018 | 4.650 | 4.800 | 4.650 | 4.750 | 76,414 | +0.05(+1.06%) |
Jul 16, 2018 | 4.700 | 4.850 | 4.650 | 4.700 | 42,493 | +0.00(+0.00%) |
Jul 13, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 96,649 | -0.10(-2.08%) |
Jul 12, 2018 | 4.750 | 4.825 | 4.700 | 4.800 | 55,114 | +0.10(+2.13%) |
Jul 11, 2018 | 4.900 | 4.950 | 4.700 | 4.700 | 136,843 | -0.20(-4.08%) |
Jul 10, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 114,745 | +0.05(+1.03%) |
Jul 09, 2018 | 4.750 | 4.950 | 4.750 | 4.850 | 140,472 | +0.07(+1.57%) |
Jul 06, 2018 | 4.800 | 4.650 | 4.775 | 145,092 | +0.08(+1.60%) | |
Jul 05, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 76,255 | -0.02(-0.53%) |
Jul 03, 2018 | 4.725 | 4.725 | 4.725 | 0 | +0.02(+0.53%) | |
Jul 02, 2018 | 4.600 | 4.675 | 4.575 | 4.700 | 107,960 | +0.10(+2.17%) |
Jun 29, 2018 | 4.550 | 4.700 | 4.500 | 4.600 | 146,105 | +0.05(+1.10%) |
Jun 28, 2018 | 4.400 | 4.600 | 4.325 | 4.550 | 134,151 | +0.15(+3.41%) |
Jun 27, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 46,852 | -0.10(-2.22%) |
Jun 26, 2018 | 4.500 | 4.500 | 4.400 | 4.500 | 139,045 | +0.00(+0.00%) |
Jun 25, 2018 | 4.700 | 4.700 | 4.500 | 4.500 | 102,235 | -0.20(-4.26%) |
Jun 22, 2018 | 4.750 | 4.750 | 4.650 | 4.700 | 946,642 | +0.00(+0.00%) |
Jun 21, 2018 | 4.750 | 4.800 | 4.750 | 4.700 | 108,644 | -0.10(-2.08%) |
Jun 20, 2018 | 4.800 | 4.800 | 4.750 | 4.800 | 123,443 | +0.05(+1.05%) |
Jun 19, 2018 | 4.750 | 4.800 | 4.750 | 4.750 | 100,378 | -0.05(-1.04%) |
Jun 18, 2018 | 4.750 | 4.850 | 4.700 | 4.800 | 84,970 | +0.05(+1.05%) |
Jun 15, 2018 | 4.850 | 4.650 | 4.750 | 290,363 | +0.10(+2.15%) | |
Jun 14, 2018 | 4.700 | 4.775 | 4.650 | 4.650 | 84,538 | -0.05(-1.06%) |
Jun 13, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 117,231 | -0.10(-2.08%) |
Jun 12, 2018 | 4.750 | 4.800 | 4.650 | 4.800 | 117,913 | +0.05(+1.05%) |
Jun 11, 2018 | 4.750 | 4.800 | 4.600 | 4.750 | 107,608 | +0.05(+1.06%) |
Jun 08, 2018 | 4.650 | 4.750 | 4.550 | 4.700 | 120,137 | +0.00(+0.00%) |
Jun 07, 2018 | 4.700 | 4.750 | 4.600 | 4.700 | 83,942 | +0.00(+0.00%) |
Jun 06, 2018 | 4.650 | 4.900 | 4.600 | 4.700 | 328,671 | +0.05(+1.08%) |
Jun 05, 2018 | 4.450 | 4.675 | 4.450 | 4.650 | 181,253 | +0.20(+4.49%) |
Jun 04, 2018 | 4.600 | 4.601 | 4.450 | 4.450 | 90,143 | -0.10(-2.20%) |