Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.77 | 16.77 | 16.10 | 16.48 | 545,254 | -0.65(-3.79%) |
May 30, 2019 | 17.25 | 17.44 | 17.08 | 17.13 | 256,012 | -0.05(-0.29%) |
May 29, 2019 | 17.56 | 17.58 | 16.93 | 17.18 | 647,237 | -0.74(-4.13%) |
May 28, 2019 | 17.85 | 17.92 | 17.35 | 17.92 | 1,253,688 | -0.05(-0.28%) |
May 27, 2019 | 17.55 | 17.97 | 17.18 | 17.97 | 457,802 | +0.23(+1.30%) |
May 24, 2019 | 18.34 | 18.43 | 17.59 | 17.74 | 698,900 | -0.42(-2.31%) |
May 23, 2019 | 18.50 | 19.11 | 17.77 | 18.16 | 1,385,467 | -0.12(-0.66%) |
May 22, 2019 | 18.00 | 18.37 | 17.67 | 18.28 | 904,335 | +0.56(+3.16%) |
May 21, 2019 | 18.59 | 18.59 | 17.55 | 17.72 | 665,289 | -0.18(-1.01%) |
May 17, 2019 | 17.90 | 17.90 | 17.90 | 0 | -0.65(-3.50%) | |
May 16, 2019 | 18.00 | 19.30 | 18.00 | 18.55 | 2,355,673 | +0.86(+4.86%) |
May 15, 2019 | 17.05 | 17.76 | 17.02 | 17.69 | 1,149,016 | +0.63(+3.69%) |
May 14, 2019 | 16.87 | 17.91 | 16.71 | 17.06 | 1,491,851 | +0.43(+2.59%) |
May 13, 2019 | 16.11 | 16.77 | 15.91 | 16.63 | 1,169,078 | -0.31(-1.83%) |
May 10, 2019 | 15.74 | 17.40 | 15.42 | 16.94 | 3,138,841 | +2.18(+14.77%) |
May 09, 2019 | 14.66 | 15.04 | 13.90 | 14.76 | 1,017,115 | +0.04(+0.27%) |
May 08, 2019 | 15.03 | 15.42 | 14.65 | 14.72 | 731,229 | -0.43(-2.84%) |
May 07, 2019 | 15.77 | 16.31 | 15.07 | 15.15 | 872,175 | -0.77(-4.84%) |
May 06, 2019 | 15.21 | 16.05 | 15.10 | 15.92 | 720,822 | +0.12(+0.76%) |
May 03, 2019 | 15.63 | 15.98 | 15.11 | 15.80 | 902,350 | +0.28(+1.80%) |
May 02, 2019 | 15.97 | 16.17 | 15.10 | 15.52 | 1,022,494 | -0.45(-2.82%) |
May 01, 2019 | 16.66 | 17.08 | 15.92 | 15.97 | 1,227,694 | -0.70(-4.20%) |
Apr 30, 2019 | 16.19 | 17.47 | 16.14 | 16.67 | 1,996,869 | +0.59(+3.67%) |
Apr 29, 2019 | 15.72 | 16.20 | 15.36 | 16.08 | 996,158 | +0.58(+3.74%) |
Apr 26, 2019 | 15.48 | 16.35 | 15.29 | 15.50 | 1,260,558 | -0.15(-0.96%) |
Apr 25, 2019 | 16.58 | 16.80 | 15.64 | 15.65 | 1,434,541 | -1.00(-6.01%) |
Apr 24, 2019 | 14.71 | 16.98 | 14.59 | 16.65 | 2,663,548 | +1.82(+12.27%) |
Apr 23, 2019 | 15.62 | 15.62 | 14.73 | 14.83 | 1,292,283 | -0.64(-4.14%) |
Apr 22, 2019 | 15.81 | 15.90 | 14.99 | 15.47 | 1,432,017 | -0.52(-3.25%) |
Apr 18, 2019 | 15.99 | 15.99 | 15.99 | 0 | -0.75(-4.48%) | |
Apr 17, 2019 | 15.10 | 16.74 | 14.63 | 16.74 | 3,623,319 | +1.56(+10.28%) |
Apr 16, 2019 | 17.05 | 17.62 | 13.12 | 15.18 | 8,887,573 | -1.85(-10.86%) |
Apr 15, 2019 | 17.38 | 17.45 | 16.41 | 17.03 | 1,736,811 | -0.71(-4.00%) |
Apr 12, 2019 | 17.64 | 18.34 | 17.19 | 17.74 | 1,902,704 | +0.40(+2.31%) |
Apr 11, 2019 | 18.20 | 18.20 | 16.95 | 17.34 | 1,974,442 | -0.84(-4.62%) |
Apr 10, 2019 | 18.44 | 18.85 | 17.73 | 18.18 | 2,390,616 | -0.22(-1.20%) |
Apr 09, 2019 | 19.17 | 19.97 | 18.07 | 18.40 | 2,660,010 | -0.84(-4.37%) |
Apr 08, 2019 | 20.80 | 20.95 | 19.23 | 19.24 | 1,867,609 | -1.65(-7.90%) |
Apr 05, 2019 | 21.67 | 21.85 | 20.81 | 20.89 | 1,535,467 | -0.42(-1.97%) |
Apr 04, 2019 | 20.76 | 21.55 | 20.34 | 21.31 | 2,561,014 | +0.14(+0.66%) |
Apr 03, 2019 | 20.14 | 22.49 | 19.69 | 21.17 | 3,866,299 | +1.13(+5.64%) |
Apr 02, 2019 | 20.35 | 20.36 | 19.48 | 20.04 | 1,844,808 | -0.30(-1.47%) |
Apr 01, 2019 | 19.99 | 20.55 | 18.97 | 20.34 | 3,384,129 | +1.60(+8.54%) |
Mar 29, 2019 | 19.29 | 20.40 | 18.36 | 18.74 | 3,042,141 | -0.19(-1.00%) |
Mar 28, 2019 | 17.58 | 19.59 | 16.87 | 18.93 | 3,938,485 | +1.28(+7.25%) |
Mar 27, 2019 | 19.25 | 19.64 | 16.76 | 17.65 | 3,282,055 | -1.20(-6.37%) |
Mar 26, 2019 | 19.95 | 20.70 | 17.67 | 18.85 | 3,887,753 | -0.66(-3.38%) |
Mar 25, 2019 | 21.70 | 22.02 | 19.29 | 19.51 | 3,028,658 | -2.42(-11.04%) |
Mar 22, 2019 | 23.31 | 24.25 | 21.69 | 21.93 | 3,475,582 | -1.41(-6.04%) |
Mar 21, 2019 | 21.01 | 23.64 | 21.00 | 23.34 | 3,050,692 | +1.99(+9.32%) |
Mar 20, 2019 | 21.05 | 22.26 | 20.34 | 21.35 | 2,674,426 | -0.07(-0.33%) |
Mar 19, 2019 | 22.74 | 23.47 | 21.25 | 21.42 | 4,187,157 | -0.34(-1.56%) |
Mar 18, 2019 | 19.10 | 21.95 | 19.01 | 21.76 | 5,376,267 | +2.26(+11.59%) |
Mar 15, 2019 | 17.54 | 19.50 | 16.95 | 19.50 | 2,922,478 | +2.16(+12.46%) |
Mar 14, 2019 | 17.35 | 18.38 | 16.55 | 17.34 | 3,144,690 | +0.39(+2.30%) |
Mar 13, 2019 | 17.31 | 17.51 | 16.30 | 16.95 | 1,816,916 | -0.47(-2.70%) |
Mar 12, 2019 | 18.40 | 18.72 | 17.38 | 17.42 | 3,898,700 | -0.78(-4.29%) |
Mar 11, 2019 | 16.09 | 18.74 | 15.88 | 18.20 | 6,275,930 | +2.09(+12.97%) |
Mar 08, 2019 | 14.16 | 16.32 | 13.84 | 16.11 | 2,682,795 | +1.60(+11.03%) |
Mar 07, 2019 | 14.93 | 14.93 | 14.22 | 14.51 | 907,010 | -0.49(-3.27%) |
Mar 06, 2019 | 14.71 | 15.19 | 14.00 | 15.00 | 1,540,323 | +0.36(+2.46%) |
Mar 05, 2019 | 14.54 | 15.36 | 14.40 | 14.64 | 1,305,881 | -0.29(-1.94%) |
Mar 04, 2019 | 15.50 | 15.75 | 14.15 | 14.93 | 2,271,994 | -0.32(-2.10%) |
Mar 01, 2019 | 15.00 | 16.25 | 14.76 | 15.25 | 5,593,837 | +1.26(+9.01%) |
Feb 28, 2019 | 12.83 | 14.07 | 12.83 | 13.99 | 1,682,466 | +1.07(+8.28%) |
Feb 27, 2019 | 13.51 | 13.65 | 12.72 | 12.92 | 1,238,827 | -0.48(-3.58%) |
Feb 26, 2019 | 12.96 | 13.72 | 12.61 | 13.40 | 1,636,054 | +0.34(+2.60%) |
Feb 25, 2019 | 14.12 | 14.83 | 12.68 | 13.06 | 4,595,894 | -1.07(-7.57%) |
Feb 22, 2019 | 13.18 | 14.13 | 12.38 | 14.13 | 3,570,237 | +1.14(+8.78%) |
Feb 21, 2019 | 11.71 | 13.35 | 11.50 | 12.99 | 4,688,527 | +1.43(+12.37%) |
Feb 20, 2019 | 11.00 | 11.82 | 10.69 | 11.56 | 3,758,328 | +0.79(+7.34%) |
Feb 19, 2019 | 10.87 | 11.07 | 10.22 | 10.77 | 2,600,091 | -0.35(-3.15%) |
Feb 15, 2019 | 11.12 | 11.12 | 11.12 | 0 | +1.97(+21.53%) | |
Feb 14, 2019 | 9.050 | 9.230 | 8.830 | 9.150 | 454,595 | +0.05(+0.55%) |
Feb 13, 2019 | 9.030 | 9.340 | 9.000 | 9.100 | 677,224 | +0.09(+1.00%) |
Feb 12, 2019 | 8.440 | 9.100 | 8.290 | 9.010 | 998,708 | +0.49(+5.75%) |
Feb 11, 2019 | 8.900 | 8.990 | 8.250 | 8.520 | 509,862 | -0.40(-4.48%) |
Feb 08, 2019 | 9.060 | 9.480 | 8.800 | 8.920 | 1,413,923 | -0.02(-0.22%) |
Feb 07, 2019 | 8.000 | 9.050 | 7.900 | 8.940 | 1,006,492 | +0.64(+7.71%) |
Feb 06, 2019 | 8.580 | 8.680 | 8.100 | 8.300 | 916,071 | -0.45(-5.14%) |
Feb 05, 2019 | 8.740 | 9.460 | 8.400 | 8.750 | 3,092,975 | -0.05(-0.57%) |
Feb 04, 2019 | 7.710 | 8.870 | 7.570 | 8.800 | 1,502,437 | +1.22(+16.09%) |
Feb 01, 2019 | 7.370 | 7.620 | 7.290 | 7.580 | 765,643 | +0.25(+3.41%) |
Jan 31, 2019 | 6.850 | 7.330 | 6.800 | 7.330 | 650,801 | +0.58(+8.59%) |
Jan 30, 2019 | 6.650 | 6.850 | 6.490 | 6.750 | 435,276 | +0.12(+1.81%) |
Jan 29, 2019 | 6.670 | 6.850 | 6.380 | 6.630 | 507,912 | -0.13(-1.92%) |
Jan 28, 2019 | 6.880 | 7.090 | 6.630 | 6.760 | 810,244 | -0.06(-0.88%) |
Jan 25, 2019 | 6.710 | 6.930 | 6.590 | 6.820 | 605,627 | +0.29(+4.44%) |
Jan 24, 2019 | 6.350 | 6.690 | 6.240 | 6.530 | 505,934 | +0.13(+2.03%) |
Jan 23, 2019 | 6.200 | 6.580 | 6.080 | 6.400 | 971,665 | +0.25(+4.07%) |
Jan 22, 2019 | 6.030 | 6.350 | 5.800 | 6.150 | 1,063,385 | +0.01(+0.16%) |
Jan 21, 2019 | 5.450 | 6.410 | 5.400 | 6.140 | 823,335 | +1.04(+20.39%) |
Jan 18, 2019 | 5.000 | 5.150 | 4.860 | 5.100 | 308,356 | +0.17(+3.45%) |
Jan 17, 2019 | 5.050 | 5.130 | 4.900 | 4.930 | 194,421 | -0.14(-2.76%) |
Jan 16, 2019 | 5.180 | 5.230 | 4.970 | 5.070 | 166,896 | -0.06(-1.17%) |
Jan 15, 2019 | 5.140 | 5.440 | 5.030 | 5.130 | 436,755 | -0.01(-0.19%) |
Jan 14, 2019 | 5.140 | 5.180 | 4.940 | 5.140 | 253,064 | +0.03(+0.59%) |
Jan 11, 2019 | 5.160 | 5.250 | 5.060 | 5.110 | 228,180 | -0.05(-0.97%) |
Jan 10, 2019 | 5.130 | 5.280 | 5.010 | 5.160 | 336,326 | +0.03(+0.58%) |
Jan 09, 2019 | 5.030 | 5.200 | 4.980 | 5.130 | 335,676 | +0.08(+1.58%) |
Jan 08, 2019 | 5.190 | 5.260 | 4.820 | 5.050 | 273,062 | -0.10(-1.94%) |
Jan 07, 2019 | 5.120 | 5.290 | 4.970 | 5.150 | 256,118 | +0.07(+1.38%) |
Jan 04, 2019 | 4.710 | 5.160 | 4.710 | 5.080 | 280,841 | +0.33(+6.95%) |
Jan 03, 2019 | 4.740 | 4.960 | 4.570 | 4.750 | 255,229 | -0.03(-0.63%) |
Jan 02, 2019 | 4.260 | 4.800 | 4.210 | 4.780 | 291,098 | +0.36(+8.14%) |
Dec 31, 2018 | 4.420 | 4.420 | 4.420 | 0 | -0.08(-1.78%) | |
Dec 28, 2018 | 4.520 | 4.570 | 4.330 | 4.500 | 390,084 | +0.12(+2.74%) |
Dec 27, 2018 | 4.380 | 4.560 | 4.250 | 4.380 | 316,104 | +0.07(+1.62%) |
Dec 24, 2018 | 4.310 | 4.310 | 4.310 | 0 | -0.02(-0.46%) | |
Dec 21, 2018 | 4.650 | 4.650 | 4.200 | 4.330 | 561,272 | -0.24(-5.25%) |
Dec 20, 2018 | 4.730 | 4.870 | 4.530 | 4.570 | 246,237 | -0.16(-3.38%) |
Dec 19, 2018 | 4.810 | 5.020 | 4.710 | 4.730 | 202,534 | -0.20(-4.06%) |
Dec 18, 2018 | 4.970 | 5.050 | 4.820 | 4.930 | 233,027 | +0.00(+0.00%) |
Dec 17, 2018 | 5.220 | 5.290 | 4.920 | 4.930 | 304,774 | -0.36(-6.81%) |
Dec 14, 2018 | 5.330 | 5.450 | 5.200 | 5.290 | 274,632 | -0.06(-1.12%) |
Dec 13, 2018 | 5.530 | 5.580 | 5.280 | 5.350 | 321,006 | +0.00(+0.00%) |
Dec 12, 2018 | 5.710 | 5.710 | 5.320 | 5.350 | 331,484 | -0.24(-4.29%) |
Dec 11, 2018 | 5.390 | 5.760 | 5.390 | 5.590 | 366,510 | +0.23(+4.29%) |
Dec 10, 2018 | 5.310 | 5.530 | 5.170 | 5.360 | 277,302 | +0.17(+3.28%) |
Dec 07, 2018 | 5.240 | 5.310 | 4.980 | 5.190 | 433,543 | +0.26(+5.27%) |
Dec 06, 2018 | 4.370 | 4.990 | 4.290 | 4.930 | 688,183 | +0.51(+11.54%) |
Dec 05, 2018 | 4.920 | 4.990 | 4.360 | 4.420 | 426,026 | -0.51(-10.34%) |
Dec 04, 2018 | 5.220 | 5.300 | 4.860 | 4.930 | 644,264 | -0.37(-6.98%) |
Dec 03, 2018 | 5.620 | 5.620 | 5.180 | 5.300 | 397,418 | -0.26(-4.68%) |
Nov 30, 2018 | 5.540 | 5.630 | 5.370 | 5.560 | 298,241 | +0.00(+0.00%) |
Nov 29, 2018 | 5.900 | 5.940 | 5.480 | 5.560 | 263,806 | -0.23(-3.97%) |
Nov 28, 2018 | 5.510 | 5.880 | 5.450 | 5.790 | 306,385 | +0.29(+5.27%) |
Nov 27, 2018 | 5.380 | 5.530 | 5.280 | 5.500 | 195,633 | +0.09(+1.66%) |
Nov 26, 2018 | 5.750 | 5.750 | 5.290 | 5.410 | 409,242 | -0.23(-4.08%) |
Nov 23, 2018 | 5.810 | 5.840 | 5.600 | 5.640 | 175,795 | -0.13(-2.25%) |
Nov 22, 2018 | 5.820 | 5.950 | 5.730 | 5.770 | 106,704 | -0.08(-1.37%) |
Nov 21, 2018 | 5.840 | 5.960 | 5.720 | 5.850 | 233,439 | +0.10(+1.74%) |
Nov 20, 2018 | 5.630 | 5.850 | 5.430 | 5.750 | 443,912 | -0.01(-0.17%) |
Nov 19, 2018 | 6.180 | 6.320 | 5.720 | 5.760 | 320,989 | -0.50(-7.99%) |
Nov 16, 2018 | 6.210 | 6.360 | 6.140 | 6.260 | 186,565 | -0.08(-1.26%) |
Nov 15, 2018 | 6.010 | 6.350 | 5.960 | 6.340 | 328,254 | +0.33(+5.49%) |
Nov 14, 2018 | 6.350 | 6.650 | 5.910 | 6.010 | 618,022 | -0.28(-4.45%) |
Nov 13, 2018 | 6.180 | 6.600 | 6.070 | 6.290 | 406,055 | +0.13(+2.11%) |
Nov 12, 2018 | 6.190 | 6.290 | 5.870 | 6.160 | 431,777 | +0.04(+0.65%) |
Nov 09, 2018 | 6.410 | 6.480 | 6.040 | 6.120 | 365,756 | -0.40(-6.13%) |
Nov 08, 2018 | 6.790 | 6.800 | 6.390 | 6.520 | 332,547 | -0.11(-1.66%) |
Nov 07, 2018 | 6.320 | 6.740 | 6.150 | 6.630 | 411,384 | +0.46(+7.46%) |
Nov 06, 2018 | 6.110 | 6.370 | 5.780 | 6.170 | 428,089 | +0.05(+0.82%) |
Nov 05, 2018 | 5.700 | 6.140 | 5.640 | 6.120 | 257,256 | +0.36(+6.25%) |
Nov 02, 2018 | 5.690 | 5.880 | 5.560 | 5.760 | 323,391 | +0.03(+0.52%) |
Nov 01, 2018 | 5.500 | 5.810 | 5.370 | 5.730 | 424,017 | +0.25(+4.56%) |
Oct 31, 2018 | 5.370 | 5.640 | 5.320 | 5.480 | 383,489 | +0.23(+4.38%) |
Oct 30, 2018 | 4.990 | 5.290 | 4.900 | 5.250 | 395,606 | +0.26(+5.21%) |
Oct 29, 2018 | 5.340 | 5.550 | 4.870 | 4.990 | 583,197 | -0.39(-7.25%) |
Oct 26, 2018 | 5.460 | 5.560 | 5.310 | 5.380 | 323,922 | -0.18(-3.24%) |
Oct 25, 2018 | 5.370 | 5.720 | 5.370 | 5.560 | 314,041 | +0.25(+4.71%) |
Oct 24, 2018 | 5.680 | 5.950 | 5.310 | 5.310 | 312,462 | -0.36(-6.35%) |
Oct 23, 2018 | 5.400 | 6.060 | 5.170 | 5.670 | 909,080 | -0.23(-3.90%) |
Oct 22, 2018 | 6.850 | 6.920 | 5.740 | 5.900 | 768,694 | -0.90(-13.24%) |
Oct 19, 2018 | 7.310 | 7.450 | 6.790 | 6.800 | 396,038 | -0.50(-6.85%) |
Oct 18, 2018 | 7.240 | 7.500 | 7.150 | 7.300 | 426,464 | +0.17(+2.38%) |
Oct 17, 2018 | 7.280 | 7.520 | 6.750 | 7.130 | 793,299 | -0.26(-3.52%) |
Oct 16, 2018 | 7.660 | 7.720 | 7.120 | 7.390 | 811,941 | -0.10(-1.34%) |
Oct 15, 2018 | 7.630 | 7.800 | 7.370 | 7.490 | 1,113,307 | +0.31(+4.32%) |
Oct 12, 2018 | 6.390 | 7.290 | 6.380 | 7.180 | 783,141 | +0.86(+13.61%) |
Oct 11, 2018 | 6.460 | 6.700 | 6.230 | 6.320 | 511,541 | -0.25(-3.81%) |
Oct 10, 2018 | 6.760 | 6.800 | 6.340 | 6.570 | 426,668 | -0.15(-2.23%) |
Oct 09, 2018 | 6.650 | 6.840 | 6.610 | 6.720 | 494,754 | +0.17(+2.60%) |
Oct 05, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 6.660 | 6.750 | 6.460 | 6.550 | 529,962 | -0.10(-1.50%) |
Oct 03, 2018 | 6.710 | 6.900 | 6.570 | 6.650 | 323,944 | -0.05(-0.75%) |
Oct 02, 2018 | 6.970 | 7.060 | 6.610 | 6.700 | 408,520 | -0.30(-4.29%) |
Oct 01, 2018 | 7.060 | 7.300 | 6.880 | 7.000 | 428,427 | +0.03(+0.43%) |
Sep 28, 2018 | 6.830 | 7.110 | 6.760 | 6.970 | 423,614 | +0.20(+2.95%) |
Sep 27, 2018 | 7.140 | 7.270 | 6.630 | 6.770 | 683,541 | -0.38(-5.31%) |
Sep 26, 2018 | 7.380 | 7.480 | 7.040 | 7.150 | 511,593 | -0.15(-2.05%) |
Sep 25, 2018 | 7.310 | 7.650 | 7.190 | 7.300 | 799,559 | +0.07(+0.97%) |
Sep 24, 2018 | 7.400 | 7.590 | 7.160 | 7.230 | 1,884,154 | -0.56(-7.19%) |
Sep 21, 2018 | 7.600 | 8.290 | 7.600 | 7.790 | 1,758,504 | +0.13(+1.70%) |
Sep 20, 2018 | 7.470 | 8.050 | 7.470 | 7.660 | 1,211,661 | +0.29(+3.93%) |
Sep 19, 2018 | 7.940 | 8.530 | 7.310 | 7.370 | 1,925,133 | -0.41(-5.27%) |
Sep 18, 2018 | 7.160 | 7.860 | 7.120 | 7.780 | 982,949 | +0.67(+9.42%) |
Sep 17, 2018 | 7.050 | 7.280 | 6.880 | 7.110 | 376,768 | +0.07(+0.99%) |
Sep 14, 2018 | 6.700 | 7.250 | 6.660 | 7.040 | 643,525 | +0.03(+0.43%) |
Sep 13, 2018 | 7.750 | 7.790 | 6.880 | 7.010 | 815,550 | -0.52(-6.91%) |
Sep 12, 2018 | 8.110 | 8.300 | 7.410 | 7.530 | 1,005,326 | -0.43(-5.40%) |
Sep 11, 2018 | 7.470 | 8.200 | 7.430 | 7.960 | 1,367,776 | +0.51(+6.85%) |
Sep 10, 2018 | 6.960 | 7.490 | 6.920 | 7.450 | 715,746 | +0.59(+8.60%) |
Sep 07, 2018 | 6.610 | 7.060 | 6.590 | 6.860 | 434,145 | +0.19(+2.85%) |
Sep 06, 2018 | 6.680 | 6.750 | 6.420 | 6.670 | 392,050 | +0.11(+1.68%) |
Sep 05, 2018 | 6.900 | 6.960 | 6.460 | 6.560 | 644,380 | -0.36(-5.20%) |
Sep 04, 2018 | 6.800 | 7.100 | 6.670 | 6.920 | 575,307 | +0.02(+0.29%) |
Aug 31, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.07(-1.00%) | |
Aug 30, 2018 | 7.120 | 7.250 | 6.810 | 6.970 | 452,041 | -0.24(-3.33%) |
Aug 29, 2018 | 6.820 | 7.440 | 6.820 | 7.210 | 995,791 | +0.48(+7.13%) |
Aug 28, 2018 | 7.100 | 7.100 | 6.670 | 6.730 | 731,000 | -0.47(-6.53%) |
Aug 27, 2018 | 6.780 | 7.390 | 6.770 | 7.200 | 734,431 | +0.62(+9.42%) |
Aug 24, 2018 | 6.450 | 6.910 | 6.450 | 6.580 | 421,370 | +0.20(+3.13%) |
Aug 23, 2018 | 6.200 | 6.650 | 6.200 | 6.380 | 459,679 | +0.16(+2.57%) |
Aug 22, 2018 | 6.110 | 6.280 | 5.880 | 6.220 | 261,618 | +0.13(+2.13%) |
Aug 21, 2018 | 6.480 | 6.480 | 5.760 | 6.090 | 464,589 | -0.08(-1.30%) |
Aug 20, 2018 | 5.640 | 6.230 | 5.640 | 6.170 | 530,758 | +0.60(+10.77%) |
Aug 17, 2018 | 5.100 | 5.950 | 5.040 | 5.570 | 453,772 | +0.49(+9.65%) |
Aug 16, 2018 | 5.140 | 5.190 | 5.000 | 5.080 | 163,369 | -0.08(-1.55%) |
Aug 15, 2018 | 5.500 | 5.510 | 4.960 | 5.160 | 271,269 | -0.12(-2.27%) |
Aug 14, 2018 | 5.040 | 5.280 | 4.900 | 5.280 | 262,658 | +0.27(+5.39%) |
Aug 13, 2018 | 5.140 | 5.170 | 4.850 | 5.010 | 168,796 | -0.13(-2.53%) |
Aug 10, 2018 | 5.220 | 5.240 | 5.100 | 5.140 | 42,013 | -0.05(-0.96%) |
Aug 09, 2018 | 5.170 | 5.330 | 5.120 | 5.190 | 116,822 | +0.04(+0.78%) |
Aug 08, 2018 | 5.070 | 5.200 | 5.010 | 5.150 | 75,366 | +0.10(+1.98%) |
Aug 07, 2018 | 5.110 | 5.180 | 5.000 | 5.050 | 143,386 | -0.05(-0.98%) |
Aug 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.08(-1.54%) | |
Aug 02, 2018 | 5.240 | 5.270 | 5.120 | 5.180 | 114,961 | -0.06(-1.15%) |
Aug 01, 2018 | 5.250 | 5.300 | 5.130 | 5.240 | 115,513 | +0.04(+0.77%) |
Jul 31, 2018 | 5.080 | 5.240 | 4.940 | 5.200 | 159,816 | +0.09(+1.76%) |
Jul 30, 2018 | 5.480 | 5.790 | 5.020 | 5.110 | 510,241 | -0.08(-1.54%) |
Jul 27, 2018 | 5.240 | 5.240 | 5.020 | 5.190 | 179,816 | +0.10(+1.96%) |
Jul 26, 2018 | 4.940 | 5.290 | 4.930 | 5.090 | 343,133 | +0.17(+3.46%) |
Jul 25, 2018 | 5.240 | 5.280 | 4.895 | 4.920 | 305,986 | -0.32(-6.11%) |
Jul 24, 2018 | 5.410 | 5.470 | 5.240 | 5.240 | 137,028 | -0.13(-2.42%) |
Jul 23, 2018 | 5.210 | 5.470 | 5.210 | 5.370 | 196,861 | +0.09(+1.70%) |
Jul 20, 2018 | 5.600 | 5.620 | 5.180 | 5.280 | 211,885 | -0.38(-6.71%) |
Jul 19, 2018 | 5.740 | 5.750 | 5.530 | 5.660 | 150,988 | -0.05(-0.88%) |
Jul 18, 2018 | 5.420 | 5.790 | 5.350 | 5.710 | 182,233 | +0.26(+4.77%) |
Jul 17, 2018 | 5.510 | 5.640 | 5.350 | 5.450 | 204,304 | -0.05(-0.91%) |
Jul 16, 2018 | 5.920 | 5.940 | 5.460 | 5.500 | 229,648 | -0.42(-7.09%) |
Jul 13, 2018 | 5.810 | 6.000 | 5.680 | 5.920 | 265,655 | +0.11(+1.89%) |
Jul 12, 2018 | 5.650 | 5.900 | 5.620 | 5.810 | 148,811 | +0.05(+0.87%) |
Jul 11, 2018 | 5.860 | 6.030 | 5.720 | 5.760 | 356,282 | -0.17(-2.87%) |
Jul 10, 2018 | 6.170 | 6.180 | 5.910 | 5.930 | 257,110 | -0.22(-3.58%) |
Jul 09, 2018 | 6.050 | 6.240 | 5.920 | 6.150 | 315,982 | +0.04(+0.65%) |
Jul 06, 2018 | 6.250 | 6.250 | 6.060 | 6.110 | 259,224 | -0.15(-2.40%) |
Jul 05, 2018 | 6.360 | 6.470 | 6.230 | 6.260 | 157,534 | -0.05(-0.79%) |
Jul 04, 2018 | 6.390 | 6.460 | 6.220 | 6.310 | 51,246 | -0.06(-0.94%) |
Jul 03, 2018 | 6.200 | 6.380 | 6.150 | 6.370 | 221,964 | +0.21(+3.41%) |
Jun 29, 2018 | 6.160 | 6.160 | 6.160 | 0 | -0.31(-4.79%) | |
Jun 28, 2018 | 6.700 | 6.850 | 6.390 | 6.470 | 485,670 | -0.29(-4.29%) |
Jun 27, 2018 | 6.840 | 6.950 | 6.420 | 6.760 | 374,263 | -0.12(-1.74%) |
Jun 26, 2018 | 7.300 | 7.350 | 6.770 | 6.880 | 443,053 | -0.51(-6.90%) |
Jun 25, 2018 | 7.500 | 7.680 | 7.040 | 7.390 | 291,321 | -0.11(-1.47%) |
Jun 22, 2018 | 7.730 | 7.910 | 7.410 | 7.500 | 420,102 | -0.18(-2.34%) |
Jun 21, 2018 | 7.500 | 7.840 | 7.380 | 7.680 | 842,524 | +0.23(+3.09%) |
Jun 20, 2018 | 7.530 | 7.590 | 7.240 | 7.450 | 285,538 | +0.10(+1.36%) |
Jun 19, 2018 | 7.550 | 7.550 | 7.260 | 7.350 | 319,458 | -0.17(-2.26%) |
Jun 18, 2018 | 7.330 | 7.700 | 7.330 | 7.520 | 551,406 | +0.22(+3.01%) |
Jun 15, 2018 | 7.420 | 7.040 | 7.300 | 686,287 | -0.12(-1.62%) | |
Jun 14, 2018 | 6.840 | 7.520 | 6.810 | 7.420 | 687,071 | +0.67(+9.93%) |
Jun 13, 2018 | 6.840 | 6.930 | 6.530 | 6.750 | 218,049 | -0.13(-1.89%) |
Jun 12, 2018 | 7.170 | 7.210 | 6.650 | 6.880 | 424,737 | -0.25(-3.51%) |
Jun 11, 2018 | 7.390 | 7.390 | 7.130 | 7.130 | 249,901 | -0.11(-1.52%) |
Jun 08, 2018 | 7.600 | 7.630 | 7.200 | 7.240 | 544,915 | -0.34(-4.49%) |
Jun 07, 2018 | 7.580 | 7.790 | 7.130 | 7.580 | 861,176 | +0.18(+2.43%) |
Jun 06, 2018 | 7.750 | 7.400 | 1,566,304 | +0.38(+5.41%) | ||
Jun 05, 2018 | 5.810 | 7.280 | 5.810 | 7.020 | 1,535,641 | +1.23(+21.24%) |
Jun 04, 2018 | 5.770 | 5.930 | 5.700 | 5.790 | 196,232 | +0.10(+1.76%) |