Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.330 | 1.580 | 1.290 | 1.300 | 177,000 | +0.03(+2.36%) |
May 30, 2019 | 1.680 | 1.700 | 1.220 | 1.270 | 155,728 | -0.36(-22.32%) |
May 29, 2019 | 1.660 | 1.680 | 1.600 | 1.635 | 68,898 | -0.02(-1.33%) |
May 28, 2019 | 2.090 | 2.090 | 1.657 | 1.657 | 34,668 | -0.07(-4.22%) |
May 24, 2019 | 1.782 | 1.798 | 1.726 | 1.730 | 24,000 | +0.00(+0.00%) |
May 23, 2019 | 1.830 | 1.880 | 1.705 | 1.730 | 90,424 | -0.15(-7.98%) |
May 22, 2019 | 1.980 | 2.030 | 1.780 | 1.880 | 100,458 | -0.17(-8.07%) |
May 21, 2019 | 2.100 | 2.185 | 2.010 | 2.045 | 9,658 | -0.08(-3.99%) |
May 20, 2019 | 2.080 | 2.200 | 2.060 | 2.130 | 15,628 | +0.05(+2.40%) |
May 17, 2019 | 2.090 | 2.160 | 2.080 | 2.080 | 7,600 | +0.07(+3.48%) |
May 16, 2019 | 2.050 | 2.090 | 2.010 | 2.010 | 16,880 | +0.00(+0.00%) |
May 15, 2019 | 1.990 | 2.090 | 1.990 | 2.010 | 8,369 | +0.01(+0.50%) |
May 14, 2019 | 1.970 | 2.190 | 1.950 | 2.000 | 4,595 | +0.05(+2.56%) |
May 13, 2019 | 2.060 | 2.060 | 1.911 | 1.950 | 43,466 | -0.13(-6.25%) |
May 10, 2019 | 2.100 | 2.180 | 2.080 | 2.080 | 28,600 | -0.06(-2.80%) |
May 09, 2019 | 2.140 | 2.150 | 2.100 | 2.140 | 15,421 | -0.02(-0.93%) |
May 08, 2019 | 2.190 | 2.250 | 2.160 | 2.160 | 4,937 | +0.01(+0.47%) |
May 07, 2019 | 2.180 | 2.280 | 2.110 | 2.150 | 8,685 | -0.02(-0.92%) |
May 06, 2019 | 2.190 | 2.290 | 2.160 | 2.170 | 4,363 | -0.08(-3.56%) |
May 03, 2019 | 2.210 | 2.280 | 2.150 | 2.250 | 31,800 | +0.05(+2.27%) |
May 02, 2019 | 2.240 | 2.340 | 2.200 | 2.200 | 32,979 | -0.07(-3.08%) |
May 01, 2019 | 2.280 | 2.300 | 2.191 | 2.270 | 5,351 | +0.00(+0.00%) |
Apr 30, 2019 | 2.340 | 2.410 | 2.260 | 2.270 | 3,394 | +0.05(+2.25%) |
Apr 29, 2019 | 2.250 | 2.340 | 2.160 | 2.220 | 12,493 | -0.05(-2.20%) |
Apr 26, 2019 | 2.350 | 2.400 | 2.116 | 2.270 | 64,000 | +0.04(+1.79%) |
Apr 25, 2019 | 2.190 | 2.240 | 2.160 | 2.230 | 11,569 | +0.02(+0.90%) |
Apr 24, 2019 | 2.492 | 2.509 | 2.190 | 2.210 | 10,476 | +0.02(+0.91%) |
Apr 23, 2019 | 2.120 | 2.190 | 2.050 | 2.190 | 57,657 | +0.06(+2.82%) |
Apr 22, 2019 | 2.177 | 2.177 | 2.050 | 2.130 | 33,354 | -0.04(-1.84%) |
Apr 18, 2019 | 2.140 | 2.170 | 2.050 | 2.170 | 31,600 | +0.03(+1.40%) |
Apr 17, 2019 | 2.110 | 2.160 | 2.050 | 2.140 | 32,783 | -0.01(-0.47%) |
Apr 16, 2019 | 2.160 | 2.160 | 1.990 | 2.150 | 201,092 | -0.19(-8.12%) |
Apr 15, 2019 | 2.520 | 2.550 | 2.330 | 2.340 | 94,543 | -0.18(-7.14%) |
Apr 12, 2019 | 2.430 | 2.590 | 2.410 | 2.520 | 32,500 | +0.09(+3.70%) |
Apr 11, 2019 | 2.390 | 2.500 | 2.362 | 2.430 | 29,569 | +0.07(+2.97%) |
Apr 10, 2019 | 2.330 | 2.400 | 2.320 | 2.360 | 16,547 | +0.03(+1.29%) |
Apr 09, 2019 | 2.410 | 2.410 | 2.310 | 2.330 | 16,362 | -0.02(-0.85%) |
Apr 08, 2019 | 2.538 | 2.538 | 2.340 | 2.350 | 33,598 | -0.15(-6.00%) |
Apr 05, 2019 | 2.380 | 2.530 | 2.300 | 2.500 | 55,500 | +0.11(+4.60%) |
Apr 04, 2019 | 2.240 | 2.487 | 2.200 | 2.390 | 115,460 | +0.13(+5.75%) |
Apr 03, 2019 | 2.220 | 2.290 | 2.200 | 2.260 | 105,332 | +0.03(+1.35%) |
Apr 02, 2019 | 2.220 | 2.240 | 2.180 | 2.230 | 27,527 | +0.01(+0.45%) |
Apr 01, 2019 | 2.200 | 2.220 | 2.160 | 2.220 | 48,488 | +0.04(+1.83%) |
Mar 29, 2019 | 2.120 | 2.200 | 2.100 | 2.180 | 29,400 | +0.06(+2.83%) |
Mar 28, 2019 | 2.150 | 2.240 | 2.100 | 2.120 | 36,134 | -0.02(-0.93%) |
Mar 27, 2019 | 2.180 | 2.227 | 2.134 | 2.140 | 6,506 | -0.10(-4.46%) |
Mar 26, 2019 | 2.280 | 2.390 | 2.160 | 2.240 | 60,538 | -0.01(-0.44%) |
Mar 25, 2019 | 2.170 | 2.300 | 2.100 | 2.250 | 23,658 | +0.06(+2.74%) |
Mar 22, 2019 | 2.010 | 2.260 | 1.990 | 2.190 | 42,700 | +0.26(+13.47%) |
Mar 21, 2019 | 1.950 | 1.968 | 1.897 | 1.930 | 43,003 | -0.05(-2.53%) |
Mar 20, 2019 | 1.980 | 2.020 | 1.830 | 1.980 | 58,650 | +0.02(+1.02%) |
Mar 19, 2019 | 2.070 | 2.170 | 1.904 | 1.960 | 120,067 | -0.09(-4.39%) |
Mar 18, 2019 | 2.080 | 2.169 | 2.000 | 2.050 | 46,867 | -0.04(-1.91%) |
Mar 15, 2019 | 2.110 | 2.310 | 2.030 | 2.090 | 231,600 | -0.01(-0.48%) |
Mar 14, 2019 | 2.360 | 2.390 | 2.100 | 2.100 | 72,014 | -0.28(-11.76%) |
Mar 13, 2019 | 2.470 | 2.470 | 2.320 | 2.380 | 11,069 | +0.02(+0.85%) |
Mar 12, 2019 | 2.309 | 2.480 | 2.309 | 2.360 | 7,924 | -0.11(-4.45%) |
Mar 11, 2019 | 2.520 | 2.588 | 2.320 | 2.470 | 25,339 | -0.08(-3.14%) |
Mar 08, 2019 | 2.320 | 2.550 | 2.240 | 2.550 | 35,100 | +0.18(+7.59%) |
Mar 07, 2019 | 2.260 | 2.400 | 2.260 | 2.370 | 11,459 | +0.09(+3.95%) |
Mar 06, 2019 | 2.360 | 2.380 | 2.240 | 2.280 | 12,430 | -0.09(-3.80%) |
Mar 05, 2019 | 2.540 | 2.540 | 2.350 | 2.370 | 10,193 | +0.00(+0.00%) |
Mar 04, 2019 | 2.320 | 2.495 | 2.260 | 2.370 | 14,757 | +0.04(+1.72%) |
Mar 01, 2019 | 2.430 | 2.460 | 2.280 | 2.330 | 41,900 | -0.12(-4.90%) |
Feb 28, 2019 | 2.529 | 2.529 | 2.360 | 2.450 | 61,584 | -0.04(-1.61%) |
Feb 27, 2019 | 2.540 | 2.675 | 2.418 | 2.490 | 68,738 | -0.05(-1.97%) |
Feb 26, 2019 | 2.690 | 2.774 | 2.480 | 2.540 | 77,090 | -0.20(-7.30%) |
Feb 25, 2019 | 2.800 | 2.920 | 2.740 | 2.740 | 42,453 | -0.01(-0.36%) |
Feb 22, 2019 | 2.830 | 2.855 | 2.715 | 2.750 | 20,600 | -0.08(-2.83%) |
Feb 21, 2019 | 2.855 | 2.855 | 2.800 | 2.830 | 26,181 | -0.01(-0.35%) |
Feb 20, 2019 | 2.880 | 2.900 | 2.790 | 2.840 | 14,059 | -0.04(-1.39%) |
Feb 19, 2019 | 2.970 | 3.020 | 2.720 | 2.880 | 67,338 | -0.13(-4.32%) |
Feb 15, 2019 | 3.080 | 3.080 | 2.990 | 3.010 | 27,200 | -0.01(-0.33%) |
Feb 14, 2019 | 2.918 | 3.060 | 2.918 | 3.020 | 34,123 | -0.05(-1.63%) |
Feb 13, 2019 | 3.061 | 3.070 | 3.017 | 3.070 | 9,807 | +0.08(+2.68%) |
Feb 12, 2019 | 2.960 | 3.050 | 2.960 | 2.990 | 71,352 | +0.04(+1.36%) |
Feb 11, 2019 | 2.820 | 2.980 | 2.820 | 2.950 | 13,872 | +0.13(+4.61%) |
Feb 08, 2019 | 2.860 | 2.970 | 2.820 | 2.820 | 99,100 | -0.11(-3.75%) |
Feb 07, 2019 | 2.980 | 3.040 | 2.930 | 2.930 | 19,682 | -0.09(-2.98%) |
Feb 06, 2019 | 3.040 | 3.040 | 2.910 | 3.020 | 20,630 | +0.03(+1.00%) |
Feb 05, 2019 | 3.010 | 3.040 | 2.990 | 2.990 | 18,296 | -0.01(-0.33%) |
Feb 04, 2019 | 2.940 | 3.095 | 2.891 | 3.000 | 52,311 | +0.05(+1.69%) |
Feb 01, 2019 | 3.030 | 3.060 | 2.830 | 2.950 | 206,800 | -0.03(-1.01%) |
Jan 31, 2019 | 2.940 | 2.980 | 2.857 | 2.980 | 16,411 | +0.06(+2.05%) |
Jan 30, 2019 | 3.030 | 3.030 | 2.920 | 2.920 | 3,153 | -0.10(-3.31%) |
Jan 29, 2019 | 3.000 | 3.050 | 2.930 | 3.020 | 32,659 | -0.02(-0.66%) |
Jan 28, 2019 | 3.120 | 3.120 | 2.950 | 3.040 | 235,805 | -0.11(-3.49%) |
Jan 25, 2019 | 2.910 | 3.190 | 2.910 | 3.150 | 71,300 | +0.09(+2.86%) |
Jan 24, 2019 | 3.210 | 3.210 | 2.970 | 3.062 | 95,770 | -0.04(-1.21%) |
Jan 23, 2019 | 3.180 | 3.270 | 3.050 | 3.100 | 75,976 | -0.07(-2.21%) |
Jan 22, 2019 | 3.160 | 3.220 | 2.970 | 3.170 | 61,018 | -0.10(-3.06%) |
Jan 18, 2019 | 3.320 | 3.430 | 3.250 | 3.270 | 32,200 | -0.03(-0.91%) |
Jan 17, 2019 | 3.140 | 3.350 | 3.140 | 3.300 | 46,069 | +0.11(+3.45%) |
Jan 16, 2019 | 3.050 | 3.230 | 2.992 | 3.190 | 31,396 | +0.09(+2.90%) |
Jan 15, 2019 | 3.000 | 3.250 | 2.950 | 3.100 | 51,058 | +0.05(+1.64%) |
Jan 14, 2019 | 2.950 | 3.050 | 2.950 | 3.050 | 60,110 | +0.05(+1.67%) |
Jan 11, 2019 | 2.970 | 3.010 | 2.890 | 3.000 | 38,900 | +0.07(+2.39%) |
Jan 10, 2019 | 2.800 | 2.940 | 2.500 | 2.930 | 20,363 | +0.02(+0.69%) |
Jan 09, 2019 | 2.920 | 2.960 | 2.850 | 2.910 | 12,545 | -0.03(-1.02%) |
Jan 08, 2019 | 2.900 | 3.010 | 2.750 | 2.940 | 121,916 | +0.09(+3.16%) |
Jan 07, 2019 | 2.740 | 2.850 | 2.714 | 2.850 | 22,775 | +0.15(+5.36%) |
Jan 04, 2019 | 2.760 | 2.940 | 2.705 | 2.705 | 22,800 | -0.04(-1.64%) |
Jan 03, 2019 | 2.730 | 2.890 | 2.500 | 2.750 | 41,864 | -0.02(-0.72%) |
Jan 02, 2019 | 2.830 | 2.830 | 2.650 | 2.770 | 49,502 | -0.07(-2.46%) |
Dec 31, 2018 | 2.600 | 3.170 | 2.600 | 2.840 | 193,300 | +0.20(+7.58%) |
Dec 28, 2018 | 2.520 | 2.650 | 2.480 | 2.640 | 39,300 | +0.13(+5.18%) |
Dec 27, 2018 | 2.430 | 2.520 | 2.375 | 2.510 | 40,736 | +0.06(+2.45%) |
Dec 26, 2018 | 2.270 | 2.520 | 2.125 | 2.450 | 62,636 | +0.20(+8.89%) |
Dec 24, 2018 | 1.910 | 2.280 | 1.910 | 2.250 | 84,300 | +0.32(+16.58%) |
Dec 21, 2018 | 1.780 | 1.940 | 1.620 | 1.930 | 316,200 | +0.15(+8.43%) |
Dec 20, 2018 | 2.200 | 2.200 | 1.640 | 1.780 | 247,763 | -0.35(-16.43%) |
Dec 19, 2018 | 2.390 | 2.570 | 2.110 | 2.130 | 107,906 | -0.22(-9.36%) |
Dec 18, 2018 | 2.350 | 2.440 | 2.320 | 2.350 | 44,123 | +0.01(+0.43%) |
Dec 17, 2018 | 2.370 | 2.670 | 2.310 | 2.340 | 58,132 | -0.06(-2.50%) |
Dec 14, 2018 | 2.480 | 2.530 | 2.360 | 2.400 | 83,500 | -0.09(-3.61%) |
Dec 13, 2018 | 2.840 | 2.860 | 2.450 | 2.490 | 135,254 | -0.35(-12.32%) |
Dec 12, 2018 | 3.030 | 3.350 | 2.780 | 2.840 | 152,659 | -0.17(-5.65%) |
Dec 11, 2018 | 3.790 | 3.920 | 3.010 | 3.010 | 265,735 | -1.00(-24.94%) |
Dec 10, 2018 | 3.840 | 4.340 | 3.840 | 4.010 | 82,982 | +0.18(+4.70%) |
Dec 07, 2018 | 4.070 | 4.080 | 3.830 | 3.830 | 25,600 | -0.24(-5.90%) |
Dec 06, 2018 | 3.970 | 4.340 | 3.970 | 4.070 | 17,728 | +0.10(+2.52%) |
Dec 04, 2018 | 4.240 | 4.260 | 3.880 | 3.970 | 68,400 | -0.28(-6.59%) |
Dec 03, 2018 | 4.430 | 4.450 | 4.250 | 4.250 | 30,376 | -0.14(-3.19%) |
Nov 30, 2018 | 4.510 | 4.510 | 4.380 | 4.390 | 20,200 | -0.11(-2.44%) |
Nov 29, 2018 | 4.470 | 4.540 | 4.440 | 4.500 | 26,071 | +0.00(+0.00%) |
Nov 28, 2018 | 4.360 | 4.540 | 4.350 | 4.500 | 49,234 | +0.10(+2.27%) |
Nov 27, 2018 | 4.430 | 4.490 | 4.320 | 4.400 | 19,394 | -0.05(-1.12%) |
Nov 26, 2018 | 4.540 | 4.600 | 4.330 | 4.450 | 29,527 | -0.08(-1.77%) |
Nov 23, 2018 | 4.630 | 4.640 | 4.410 | 4.530 | 25,500 | -0.06(-1.31%) |
Nov 21, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
Nov 20, 2018 | 4.830 | 4.830 | 4.600 | 4.640 | 27,927 | -0.27(-5.50%) |
Nov 19, 2018 | 5.100 | 5.100 | 4.820 | 4.910 | 18,851 | -0.19(-3.73%) |
Nov 16, 2018 | 5.230 | 5.280 | 4.990 | 5.100 | 32,400 | -0.11(-2.16%) |
Nov 15, 2018 | 5.350 | 5.350 | 5.050 | 5.213 | 19,861 | -0.18(-3.29%) |
Nov 14, 2018 | 5.600 | 5.600 | 5.240 | 5.390 | 11,879 | -0.21(-3.75%) |
Nov 13, 2018 | 5.410 | 5.680 | 5.340 | 5.600 | 133,008 | +0.23(+4.28%) |
Nov 12, 2018 | 4.930 | 5.410 | 4.860 | 5.370 | 131,289 | +0.45(+9.15%) |
Nov 09, 2018 | 5.010 | 5.010 | 4.800 | 4.920 | 34,400 | -0.12(-2.38%) |
Nov 08, 2018 | 5.000 | 5.090 | 4.841 | 5.040 | 31,608 | +0.01(+0.20%) |
Nov 07, 2018 | 5.270 | 5.285 | 4.950 | 5.030 | 52,136 | -0.23(-4.37%) |
Nov 06, 2018 | 5.190 | 5.305 | 5.190 | 5.260 | 13,457 | +0.05(+0.96%) |
Nov 05, 2018 | 5.320 | 5.350 | 5.200 | 5.210 | 33,493 | -0.11(-2.07%) |
Nov 02, 2018 | 5.300 | 5.670 | 5.150 | 5.320 | 95,000 | +0.02(+0.38%) |
Nov 01, 2018 | 5.110 | 5.940 | 5.110 | 5.300 | 188,992 | +0.30(+6.00%) |
Oct 31, 2018 | 4.640 | 5.140 | 4.627 | 5.000 | 395,376 | +0.40(+8.70%) |
Oct 30, 2018 | 4.460 | 4.650 | 4.366 | 4.600 | 63,796 | +0.10(+2.22%) |
Oct 29, 2018 | 4.490 | 4.590 | 4.405 | 4.500 | 61,420 | +0.04(+0.90%) |
Oct 26, 2018 | 4.480 | 4.530 | 4.410 | 4.460 | 37,600 | -0.06(-1.33%) |
Oct 25, 2018 | 4.510 | 4.630 | 4.320 | 4.520 | 84,090 | +0.02(+0.44%) |
Oct 24, 2018 | 4.500 | 4.550 | 4.420 | 4.500 | 25,777 | +0.06(+1.35%) |
Oct 23, 2018 | 4.340 | 4.450 | 4.251 | 4.440 | 23,847 | +0.04(+0.91%) |
Oct 22, 2018 | 4.510 | 4.510 | 4.274 | 4.400 | 9,732 | +0.11(+2.56%) |
Oct 19, 2018 | 4.370 | 4.380 | 4.280 | 4.290 | 58,100 | -0.08(-1.83%) |
Oct 18, 2018 | 4.450 | 4.520 | 4.340 | 4.370 | 16,702 | -0.11(-2.46%) |
Oct 17, 2018 | 4.590 | 4.590 | 4.380 | 4.480 | 11,893 | -0.10(-2.18%) |
Oct 16, 2018 | 4.530 | 4.740 | 4.460 | 4.580 | 17,772 | +0.05(+1.10%) |
Oct 15, 2018 | 4.430 | 4.540 | 4.310 | 4.530 | 30,011 | +0.12(+2.72%) |
Oct 12, 2018 | 4.410 | 4.790 | 4.390 | 4.410 | 42,400 | +0.07(+1.61%) |
Oct 11, 2018 | 4.360 | 4.470 | 4.250 | 4.340 | 62,955 | +0.02(+0.46%) |
Oct 10, 2018 | 4.400 | 4.545 | 4.320 | 4.320 | 30,278 | -0.11(-2.48%) |
Oct 09, 2018 | 4.700 | 4.790 | 4.430 | 4.430 | 18,359 | -0.27(-5.74%) |
Oct 08, 2018 | 4.570 | 4.819 | 4.390 | 4.700 | 44,305 | +0.13(+2.84%) |
Oct 05, 2018 | 4.530 | 4.940 | 4.510 | 4.570 | 46,900 | -0.08(-1.72%) |
Oct 04, 2018 | 4.720 | 4.810 | 4.550 | 4.650 | 22,117 | -0.08(-1.69%) |
Oct 03, 2018 | 4.630 | 4.830 | 4.355 | 4.730 | 43,568 | +0.12(+2.60%) |
Oct 02, 2018 | 4.840 | 4.950 | 4.550 | 4.610 | 36,255 | -0.20(-4.16%) |
Oct 01, 2018 | 4.610 | 4.890 | 4.430 | 4.810 | 60,718 | +0.15(+3.22%) |
Sep 28, 2018 | 4.710 | 4.970 | 4.550 | 4.660 | 87,400 | +0.11(+2.42%) |
Sep 27, 2018 | 4.500 | 4.940 | 4.480 | 4.550 | 90,998 | +0.29(+6.81%) |
Sep 26, 2018 | 4.200 | 4.300 | 4.099 | 4.260 | 9,853 | +0.06(+1.43%) |
Sep 25, 2018 | 4.190 | 4.270 | 4.030 | 4.200 | 24,780 | +0.02(+0.48%) |
Sep 24, 2018 | 4.040 | 4.260 | 4.040 | 4.180 | 36,566 | -0.06(-1.42%) |
Sep 21, 2018 | 4.040 | 4.240 | 3.920 | 4.240 | 134,600 | +0.27(+6.80%) |
Sep 20, 2018 | 4.200 | 4.210 | 3.910 | 3.970 | 82,074 | -0.21(-5.02%) |
Sep 19, 2018 | 4.360 | 4.400 | 4.180 | 4.180 | 45,966 | -0.15(-3.46%) |
Sep 18, 2018 | 4.290 | 4.500 | 4.230 | 4.330 | 51,160 | +0.10(+2.36%) |
Sep 17, 2018 | 4.130 | 4.280 | 3.910 | 4.230 | 77,227 | +0.10(+2.42%) |
Sep 14, 2018 | 4.250 | 4.320 | 4.120 | 4.130 | 47,300 | -0.22(-5.06%) |
Sep 13, 2018 | 4.400 | 4.470 | 4.320 | 4.350 | 37,574 | -0.05(-1.14%) |
Sep 12, 2018 | 4.390 | 4.430 | 4.210 | 4.400 | 63,660 | -0.01(-0.23%) |
Sep 11, 2018 | 4.240 | 4.460 | 4.050 | 4.410 | 96,281 | +0.13(+3.04%) |
Sep 10, 2018 | 4.520 | 4.790 | 4.240 | 4.280 | 116,863 | -0.03(-0.70%) |
Sep 07, 2018 | 4.400 | 4.620 | 4.250 | 4.310 | 318,800 | -0.15(-3.36%) |
Sep 06, 2018 | 4.420 | 4.769 | 4.321 | 4.460 | 41,732 | +0.05(+1.13%) |
Sep 05, 2018 | 4.750 | 4.760 | 4.300 | 4.410 | 265,038 | -0.37(-7.74%) |
Sep 04, 2018 | 5.010 | 5.060 | 4.750 | 4.780 | 62,397 | -0.24(-4.78%) |
Aug 31, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.11(+2.24%) | |
Aug 30, 2018 | 4.880 | 5.025 | 4.830 | 4.910 | 15,847 | -0.03(-0.61%) |
Aug 29, 2018 | 4.840 | 5.000 | 4.590 | 4.940 | 53,665 | +0.09(+1.86%) |
Aug 28, 2018 | 4.920 | 5.019 | 4.790 | 4.850 | 45,993 | -0.07(-1.42%) |
Aug 27, 2018 | 4.880 | 5.220 | 4.880 | 4.920 | 112,840 | +0.06(+1.23%) |
Aug 24, 2018 | 5.010 | 5.080 | 4.760 | 4.860 | 60,100 | -0.14(-2.80%) |
Aug 23, 2018 | 4.810 | 5.060 | 4.780 | 5.000 | 33,179 | +0.20(+4.17%) |
Aug 22, 2018 | 4.990 | 5.160 | 4.760 | 4.800 | 61,023 | -0.14(-2.83%) |
Aug 21, 2018 | 4.710 | 5.000 | 4.710 | 4.940 | 69,819 | +0.24(+5.11%) |
Aug 20, 2018 | 4.610 | 4.750 | 4.600 | 4.700 | 37,185 | +0.11(+2.40%) |
Aug 17, 2018 | 4.530 | 4.680 | 4.500 | 4.590 | 52,900 | +0.07(+1.55%) |
Aug 16, 2018 | 4.300 | 4.550 | 4.300 | 4.520 | 40,403 | +0.22(+5.12%) |
Aug 15, 2018 | 4.590 | 4.590 | 4.200 | 4.300 | 96,758 | -0.33(-7.13%) |
Aug 14, 2018 | 4.350 | 4.670 | 4.300 | 4.630 | 116,473 | +0.28(+6.44%) |
Aug 13, 2018 | 4.530 | 4.570 | 4.220 | 4.350 | 151,388 | -0.20(-4.40%) |
Aug 10, 2018 | 4.460 | 4.580 | 4.420 | 4.550 | 52,000 | +0.08(+1.79%) |
Aug 09, 2018 | 4.450 | 4.590 | 4.400 | 4.470 | 50,133 | +0.01(+0.22%) |
Aug 08, 2018 | 4.410 | 4.560 | 4.350 | 4.460 | 51,829 | +0.04(+0.90%) |
Aug 07, 2018 | 4.550 | 4.600 | 4.380 | 4.420 | 48,137 | -0.14(-3.07%) |
Aug 06, 2018 | 4.400 | 4.590 | 4.230 | 4.560 | 96,874 | +0.17(+3.87%) |
Aug 03, 2018 | 4.540 | 4.650 | 4.350 | 4.390 | 114,100 | -0.14(-3.09%) |
Aug 02, 2018 | 4.240 | 4.710 | 4.210 | 4.530 | 155,875 | +0.21(+4.86%) |
Aug 01, 2018 | 4.060 | 4.360 | 4.010 | 4.320 | 99,971 | +0.26(+6.40%) |
Jul 31, 2018 | 4.380 | 4.580 | 4.000 | 4.060 | 219,101 | -0.29(-6.67%) |
Jul 30, 2018 | 4.670 | 4.675 | 3.800 | 4.350 | 509,952 | -0.33(-7.05%) |
Jul 27, 2018 | 4.910 | 4.940 | 4.640 | 4.680 | 207,700 | -0.24(-4.88%) |
Jul 26, 2018 | 5.670 | 5.681 | 4.920 | 4.920 | 283,932 | -0.73(-12.92%) |
Jul 25, 2018 | 5.760 | 5.840 | 5.543 | 5.650 | 84,968 | -0.13(-2.25%) |
Jul 24, 2018 | 6.040 | 6.130 | 5.600 | 5.780 | 169,851 | -0.22(-3.67%) |
Jul 23, 2018 | 5.840 | 6.260 | 5.830 | 6.000 | 539,652 | +0.13(+2.21%) |
Jul 20, 2018 | 6.000 | 6.110 | 5.800 | 5.870 | 96,753 | -0.16(-2.65%) |
Jul 19, 2018 | 6.150 | 6.250 | 5.940 | 6.030 | 127,724 | -0.15(-2.43%) |
Jul 18, 2018 | 5.850 | 6.250 | 5.850 | 6.180 | 377,224 | +0.35(+6.00%) |
Jul 17, 2018 | 5.870 | 5.870 | 5.640 | 5.830 | 84,399 | +0.05(+0.87%) |
Jul 16, 2018 | 5.920 | 5.920 | 5.630 | 5.780 | 83,028 | +0.00(+0.00%) |
Jul 13, 2018 | 6.010 | 6.010 | 5.710 | 5.780 | 86,114 | -0.10(-1.70%) |
Jul 12, 2018 | 6.040 | 6.110 | 5.770 | 5.880 | 88,932 | +0.00(+0.00%) |
Jul 11, 2018 | 6.080 | 6.080 | 5.755 | 5.880 | 142,902 | -0.32(-5.16%) |
Jul 10, 2018 | 6.050 | 6.389 | 6.010 | 6.200 | 99,960 | +0.12(+1.97%) |
Jul 09, 2018 | 6.060 | 6.440 | 5.960 | 6.080 | 217,287 | +0.08(+1.33%) |
Jul 06, 2018 | 5.550 | 6.190 | 5.480 | 6.000 | 602,104 | +0.46(+8.30%) |
Jul 05, 2018 | 5.600 | 5.695 | 5.510 | 5.540 | 76,863 | +0.01(+0.18%) |
Jul 03, 2018 | 5.530 | 5.530 | 5.530 | 0 | -0.44(-7.37%) | |
Jul 02, 2018 | 5.640 | 6.080 | 5.490 | 5.970 | 161,295 | +0.15(+2.58%) |
Jun 29, 2018 | 6.140 | 6.175 | 5.470 | 5.820 | 383,296 | -0.33(-5.37%) |
Jun 28, 2018 | 6.140 | 6.370 | 5.820 | 6.150 | 128,866 | +0.02(+0.33%) |
Jun 27, 2018 | 6.410 | 6.520 | 5.840 | 6.130 | 225,655 | -0.43(-6.55%) |
Jun 26, 2018 | 6.460 | 6.840 | 6.170 | 6.560 | 576,117 | +0.14(+2.18%) |
Jun 25, 2018 | 6.300 | 6.560 | 6.240 | 6.420 | 240,442 | +0.06(+0.94%) |
Jun 22, 2018 | 5.900 | 6.570 | 5.551 | 6.360 | 453,456 | +0.52(+8.90%) |
Jun 21, 2018 | 6.160 | 6.160 | 5.470 | 5.840 | 374,917 | -0.27(-4.34%) |
Jun 20, 2018 | 5.850 | 6.620 | 5.850 | 6.105 | 798,662 | +0.36(+6.17%) |
Jun 19, 2018 | 6.190 | 6.240 | 5.650 | 5.750 | 545,218 | -0.54(-8.59%) |
Jun 18, 2018 | 5.300 | 6.443 | 5.150 | 6.290 | 1,569,872 | +0.98(+18.46%) |
Jun 15, 2018 | 5.370 | 5.190 | 5.310 | 2,599,582 | +0.12(+2.31%) | |
Jun 14, 2018 | 3.950 | 5.470 | 3.840 | 5.190 | 13,610,611 | +1.74(+50.43%) |
Jun 13, 2018 | 3.350 | 3.595 | 3.350 | 3.450 | 211,446 | +0.11(+3.29%) |
Jun 12, 2018 | 3.140 | 3.410 | 3.130 | 3.340 | 170,518 | +0.21(+6.71%) |
Jun 11, 2018 | 3.100 | 3.250 | 3.100 | 3.130 | 82,183 | +0.04(+1.29%) |
Jun 08, 2018 | 3.080 | 3.150 | 3.010 | 3.090 | 99,528 | +0.02(+0.65%) |
Jun 07, 2018 | 3.120 | 3.200 | 3.060 | 3.070 | 68,039 | -0.07(-2.23%) |
Jun 06, 2018 | 3.130 | 3.189 | 3.030 | 3.140 | 95,817 | +0.04(+1.29%) |
Jun 05, 2018 | 3.100 | 3.200 | 3.090 | 3.100 | 98,394 | +0.01(+0.32%) |
Jun 04, 2018 | 3.190 | 3.250 | 3.090 | 3.090 | 104,423 | -0.10(-3.13%) |