Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.990 | 3.000 | 2.710 | 2.980 | 1,036,658 | -0.06(-1.97%) |
May 30, 2019 | 3.110 | 3.180 | 3.000 | 3.040 | 654,266 | -0.16(-5.00%) |
May 29, 2019 | 3.150 | 3.210 | 3.100 | 3.200 | 581,735 | +0.03(+0.95%) |
May 28, 2019 | 3.050 | 3.200 | 3.020 | 3.170 | 639,849 | +0.07(+2.26%) |
May 27, 2019 | 3.000 | 3.100 | 2.960 | 3.100 | 177,048 | +0.17(+5.80%) |
May 24, 2019 | 2.950 | 3.060 | 2.930 | 2.930 | 570,877 | -0.05(-1.68%) |
May 23, 2019 | 3.130 | 3.200 | 2.900 | 2.980 | 1,360,859 | -0.22(-6.88%) |
May 22, 2019 | 3.350 | 3.350 | 3.170 | 3.200 | 367,599 | -0.08(-2.44%) |
May 21, 2019 | 3.280 | 3.350 | 3.270 | 3.280 | 413,081 | +0.04(+1.23%) |
May 17, 2019 | 3.240 | 3.240 | 3.240 | 0 | +0.04(+1.25%) | |
May 16, 2019 | 3.250 | 3.260 | 3.170 | 3.200 | 533,875 | -0.05(-1.54%) |
May 15, 2019 | 3.320 | 3.360 | 3.130 | 3.250 | 986,234 | -0.06(-1.81%) |
May 14, 2019 | 3.300 | 3.360 | 3.260 | 3.310 | 401,491 | +0.02(+0.61%) |
May 13, 2019 | 3.390 | 3.390 | 3.220 | 3.290 | 490,197 | -0.08(-2.37%) |
May 10, 2019 | 3.410 | 3.560 | 3.370 | 3.370 | 833,854 | -0.07(-2.03%) |
May 09, 2019 | 3.310 | 3.440 | 3.240 | 3.440 | 691,113 | +0.14(+4.24%) |
May 08, 2019 | 3.400 | 3.410 | 3.300 | 3.300 | 708,385 | -0.12(-3.51%) |
May 07, 2019 | 3.520 | 3.520 | 3.370 | 3.420 | 592,412 | -0.06(-1.72%) |
May 06, 2019 | 3.570 | 3.580 | 3.470 | 3.480 | 740,942 | -0.11(-3.06%) |
May 03, 2019 | 3.610 | 3.610 | 3.520 | 3.590 | 385,190 | +0.00(+0.00%) |
May 02, 2019 | 3.710 | 3.730 | 3.560 | 3.590 | 755,354 | -0.10(-2.71%) |
May 01, 2019 | 3.670 | 3.730 | 3.670 | 3.690 | 416,020 | +0.02(+0.54%) |
Apr 30, 2019 | 3.750 | 3.750 | 3.650 | 3.670 | 426,743 | -0.08(-2.13%) |
Apr 29, 2019 | 3.750 | 3.820 | 3.690 | 3.750 | 454,146 | +0.01(+0.27%) |
Apr 26, 2019 | 3.700 | 3.750 | 3.650 | 3.740 | 706,652 | +0.07(+1.91%) |
Apr 25, 2019 | 3.740 | 3.770 | 3.670 | 3.670 | 687,566 | -0.06(-1.61%) |
Apr 24, 2019 | 3.800 | 3.820 | 3.670 | 3.730 | 1,091,319 | -0.09(-2.36%) |
Apr 23, 2019 | 3.770 | 3.850 | 3.750 | 3.820 | 710,227 | +0.02(+0.53%) |
Apr 22, 2019 | 3.830 | 3.880 | 3.750 | 3.800 | 1,788,977 | -0.23(-5.71%) |
Apr 18, 2019 | 4.030 | 4.030 | 4.030 | 0 | +0.04(+1.00%) | |
Apr 17, 2019 | 3.790 | 4.000 | 3.730 | 3.990 | 1,672,140 | +0.21(+5.56%) |
Apr 16, 2019 | 3.800 | 3.860 | 3.640 | 3.780 | 1,279,372 | +0.04(+1.07%) |
Apr 15, 2019 | 3.850 | 3.850 | 3.700 | 3.740 | 667,273 | +0.03(+0.81%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.680 | 3.710 | 575,483 | -0.04(-1.07%) |
Apr 11, 2019 | 3.880 | 3.900 | 3.730 | 3.750 | 724,835 | -0.13(-3.35%) |
Apr 10, 2019 | 3.820 | 3.930 | 3.820 | 3.880 | 425,293 | +0.07(+1.84%) |
Apr 09, 2019 | 3.970 | 4.000 | 3.800 | 3.810 | 1,216,433 | -0.19(-4.75%) |
Apr 08, 2019 | 4.000 | 4.090 | 3.960 | 4.000 | 604,902 | -0.04(-0.99%) |
Apr 05, 2019 | 4.100 | 4.100 | 3.990 | 4.040 | 743,346 | +0.02(+0.50%) |
Apr 04, 2019 | 3.960 | 4.170 | 3.960 | 4.020 | 988,854 | +0.07(+1.77%) |
Apr 03, 2019 | 4.010 | 4.020 | 3.940 | 3.950 | 909,487 | -0.05(-1.25%) |
Apr 02, 2019 | 4.050 | 4.070 | 3.980 | 4.000 | 871,745 | -0.02(-0.50%) |
Apr 01, 2019 | 4.090 | 4.130 | 4.000 | 4.020 | 1,379,055 | -0.08(-1.95%) |
Mar 29, 2019 | 4.250 | 4.290 | 4.070 | 4.100 | 1,671,508 | -0.20(-4.65%) |
Mar 28, 2019 | 4.430 | 4.450 | 4.300 | 4.300 | 785,779 | -0.13(-2.93%) |
Mar 27, 2019 | 4.450 | 4.480 | 4.110 | 4.430 | 1,614,869 | +0.01(+0.23%) |
Mar 26, 2019 | 4.630 | 4.690 | 4.370 | 4.420 | 1,976,401 | -0.07(-1.56%) |
Mar 25, 2019 | 4.450 | 4.520 | 4.370 | 4.490 | 2,354,803 | +0.15(+3.46%) |
Mar 22, 2019 | 4.500 | 4.690 | 4.220 | 4.340 | 5,320,603 | +0.20(+4.83%) |
Mar 21, 2019 | 3.920 | 4.150 | 3.920 | 4.140 | 2,180,048 | +0.21(+5.34%) |
Mar 20, 2019 | 4.030 | 4.070 | 3.920 | 3.930 | 783,223 | -0.07(-1.75%) |
Mar 19, 2019 | 4.190 | 4.250 | 4.000 | 4.000 | 1,445,670 | -0.11(-2.68%) |
Mar 18, 2019 | 3.990 | 4.140 | 3.980 | 4.110 | 1,569,161 | +0.22(+5.66%) |
Mar 15, 2019 | 3.750 | 3.940 | 3.730 | 3.890 | 1,355,032 | +0.16(+4.29%) |
Mar 14, 2019 | 3.700 | 3.730 | 3.670 | 3.730 | 528,568 | +0.09(+2.47%) |
Mar 13, 2019 | 3.680 | 3.710 | 3.630 | 3.640 | 941,213 | +0.05(+1.39%) |
Mar 12, 2019 | 3.680 | 3.750 | 3.590 | 3.590 | 1,275,292 | -0.03(-0.83%) |
Mar 11, 2019 | 3.700 | 3.820 | 3.610 | 3.620 | 895,099 | -0.03(-0.82%) |
Mar 08, 2019 | 3.610 | 3.870 | 3.550 | 3.650 | 1,306,911 | +0.02(+0.55%) |
Mar 07, 2019 | 3.790 | 3.850 | 3.630 | 3.630 | 879,416 | -0.16(-4.22%) |
Mar 06, 2019 | 3.870 | 3.890 | 3.730 | 3.790 | 1,095,468 | -0.05(-1.30%) |
Mar 05, 2019 | 3.940 | 3.950 | 3.820 | 3.840 | 1,131,235 | -0.10(-2.54%) |
Mar 04, 2019 | 4.000 | 4.060 | 3.930 | 3.940 | 789,490 | +0.02(+0.51%) |
Mar 01, 2019 | 3.880 | 4.040 | 3.860 | 3.920 | 1,028,779 | -0.05(-1.26%) |
Feb 28, 2019 | 4.370 | 4.390 | 3.940 | 3.970 | 2,205,534 | -0.34(-7.89%) |
Feb 27, 2019 | 4.300 | 4.400 | 4.210 | 4.310 | 1,906,729 | +0.02(+0.47%) |
Feb 26, 2019 | 4.230 | 4.470 | 4.170 | 4.290 | 2,718,011 | +0.06(+1.42%) |
Feb 25, 2019 | 4.090 | 4.240 | 4.090 | 4.230 | 1,495,476 | +0.16(+3.93%) |
Feb 22, 2019 | 4.030 | 4.070 | 3.960 | 4.070 | 586,370 | +0.08(+2.01%) |
Feb 21, 2019 | 4.070 | 4.100 | 3.960 | 3.990 | 814,072 | -0.03(-0.75%) |
Feb 20, 2019 | 3.910 | 4.050 | 3.900 | 4.020 | 1,298,223 | +0.13(+3.34%) |
Feb 19, 2019 | 3.810 | 3.920 | 3.800 | 3.890 | 890,701 | +0.09(+2.37%) |
Feb 15, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.03(+0.80%) | |
Feb 14, 2019 | 3.890 | 3.930 | 3.680 | 3.770 | 1,329,714 | -0.12(-3.08%) |
Feb 13, 2019 | 3.840 | 3.930 | 3.750 | 3.890 | 1,266,971 | +0.09(+2.37%) |
Feb 12, 2019 | 3.690 | 3.880 | 3.610 | 3.800 | 1,811,769 | +0.05(+1.33%) |
Feb 11, 2019 | 4.010 | 4.070 | 3.600 | 3.750 | 2,407,204 | -0.22(-5.54%) |
Feb 08, 2019 | 4.110 | 4.120 | 3.970 | 3.970 | 607,933 | -0.10(-2.46%) |
Feb 07, 2019 | 3.990 | 4.100 | 3.970 | 4.070 | 919,538 | +0.08(+2.01%) |
Feb 06, 2019 | 4.170 | 4.220 | 3.970 | 3.990 | 1,318,140 | -0.19(-4.55%) |
Feb 05, 2019 | 4.300 | 4.350 | 4.100 | 4.180 | 924,342 | -0.09(-2.11%) |
Feb 04, 2019 | 4.410 | 4.630 | 4.270 | 4.270 | 1,961,455 | -0.04(-0.93%) |
Feb 01, 2019 | 4.400 | 4.580 | 4.250 | 4.310 | 3,301,525 | -0.29(-6.30%) |
Jan 31, 2019 | 4.730 | 4.760 | 4.600 | 4.600 | 781,650 | -0.12(-2.54%) |
Jan 30, 2019 | 4.750 | 5.060 | 4.500 | 4.720 | 3,621,964 | -0.04(-0.84%) |
Jan 29, 2019 | 4.800 | 4.820 | 4.470 | 4.760 | 940,393 | -0.03(-0.63%) |
Jan 28, 2019 | 4.370 | 4.800 | 4.300 | 4.790 | 1,616,915 | +0.26(+5.74%) |
Jan 25, 2019 | 4.250 | 4.620 | 4.150 | 4.530 | 1,387,702 | +0.27(+6.34%) |
Jan 24, 2019 | 4.070 | 4.260 | 4.020 | 4.260 | 987,455 | +0.21(+5.19%) |
Jan 23, 2019 | 4.070 | 4.120 | 4.010 | 4.050 | 256,428 | -0.01(-0.25%) |
Jan 22, 2019 | 4.130 | 4.200 | 4.040 | 4.060 | 466,486 | -0.04(-0.98%) |
Jan 21, 2019 | 4.050 | 4.160 | 4.050 | 4.100 | 159,503 | -0.01(-0.24%) |
Jan 18, 2019 | 4.220 | 4.220 | 4.080 | 4.110 | 522,995 | -0.01(-0.24%) |
Jan 17, 2019 | 4.280 | 4.340 | 4.040 | 4.120 | 797,106 | +0.02(+0.49%) |
Jan 16, 2019 | 4.050 | 4.160 | 4.010 | 4.100 | 441,631 | +0.03(+0.74%) |
Jan 15, 2019 | 4.270 | 4.300 | 4.050 | 4.070 | 707,946 | -0.27(-6.22%) |
Jan 14, 2019 | 4.450 | 4.510 | 4.210 | 4.340 | 702,703 | -0.03(-0.69%) |
Jan 11, 2019 | 4.250 | 4.500 | 4.230 | 4.370 | 963,200 | +0.13(+3.07%) |
Jan 10, 2019 | 4.080 | 4.280 | 4.000 | 4.240 | 906,800 | +0.09(+2.17%) |
Jan 09, 2019 | 4.250 | 4.340 | 4.020 | 4.150 | 1,397,740 | -0.30(-6.74%) |
Jan 08, 2019 | 4.350 | 4.580 | 4.340 | 4.450 | 945,972 | -0.09(-1.98%) |
Jan 07, 2019 | 4.700 | 4.860 | 4.450 | 4.540 | 1,120,996 | -0.11(-2.37%) |
Jan 04, 2019 | 4.640 | 4.780 | 4.560 | 4.650 | 606,871 | +0.05(+1.09%) |
Jan 03, 2019 | 4.500 | 4.750 | 4.320 | 4.600 | 977,712 | +0.10(+2.22%) |
Jan 02, 2019 | 3.940 | 4.500 | 3.870 | 4.500 | 1,094,380 | +0.65(+16.88%) |
Dec 31, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.01(+0.26%) | |
Dec 28, 2018 | 3.750 | 3.850 | 3.460 | 3.840 | 1,404,279 | +0.16(+4.35%) |
Dec 27, 2018 | 3.700 | 3.790 | 3.610 | 3.680 | 523,696 | +0.04(+1.10%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.24(-6.19%) | |
Dec 21, 2018 | 3.830 | 4.000 | 3.500 | 3.880 | 1,213,711 | +0.03(+0.78%) |
Dec 20, 2018 | 3.850 | 4.000 | 3.750 | 3.850 | 758,385 | -0.05(-1.28%) |
Dec 19, 2018 | 4.020 | 4.130 | 3.850 | 3.900 | 484,254 | -0.10(-2.50%) |
Dec 18, 2018 | 4.090 | 4.190 | 3.900 | 4.000 | 685,874 | +0.03(+0.76%) |
Dec 17, 2018 | 4.180 | 4.210 | 3.840 | 3.970 | 722,272 | -0.25(-5.92%) |
Dec 14, 2018 | 4.000 | 4.280 | 3.950 | 4.220 | 560,074 | +0.03(+0.72%) |
Dec 13, 2018 | 4.630 | 4.630 | 4.030 | 4.190 | 947,056 | -0.37(-8.11%) |
Dec 12, 2018 | 4.780 | 4.780 | 4.550 | 4.560 | 917,354 | -0.16(-3.39%) |
Dec 11, 2018 | 4.370 | 4.740 | 4.370 | 4.720 | 1,512,377 | +0.37(+8.51%) |
Dec 10, 2018 | 4.250 | 4.420 | 3.990 | 4.350 | 874,935 | +0.27(+6.62%) |
Dec 07, 2018 | 4.450 | 4.510 | 3.570 | 4.080 | 2,680,824 | -0.02(-0.49%) |
Dec 06, 2018 | 3.620 | 4.200 | 3.540 | 4.100 | 2,531,145 | +0.70(+20.59%) |
Dec 05, 2018 | 4.100 | 4.170 | 3.110 | 3.400 | 1,557,971 | -0.76(-18.27%) |
Dec 04, 2018 | 4.300 | 4.690 | 4.150 | 4.160 | 771,305 | -0.22(-5.02%) |
Dec 03, 2018 | 4.420 | 4.720 | 4.090 | 4.380 | 1,736,139 | -0.02(-0.45%) |
Nov 30, 2018 | 4.400 | 4.510 | 4.090 | 4.400 | 2,117,100 | -0.25(-5.38%) |
Nov 29, 2018 | 4.500 | 4.950 | 4.290 | 4.650 | 1,201,493 | +0.15(+3.33%) |
Nov 28, 2018 | 4.500 | 4.590 | 4.330 | 4.500 | 968,051 | +0.04(+0.90%) |
Nov 27, 2018 | 4.650 | 4.880 | 4.330 | 4.460 | 1,324,560 | -0.15(-3.25%) |
Nov 26, 2018 | 4.850 | 5.060 | 4.490 | 4.610 | 1,841,121 | -0.33(-6.68%) |
Nov 23, 2018 | 4.940 | 4.970 | 4.640 | 4.940 | 945,000 | +0.32(+6.93%) |
Nov 22, 2018 | 4.640 | 4.670 | 4.510 | 4.620 | 222,455 | -0.08(-1.70%) |
Nov 21, 2018 | 4.750 | 5.250 | 4.680 | 4.700 | 971,338 | -0.02(-0.42%) |
Nov 20, 2018 | 4.640 | 4.960 | 4.370 | 4.720 | 3,288,767 | -0.71(-13.08%) |
Nov 16, 2018 | 5.430 | 5.430 | 5.430 | 0 | -0.29(-5.07%) | |
Nov 15, 2018 | 5.900 | 6.200 | 5.720 | 5.720 | 1,186,679 | -0.16(-2.72%) |
Nov 14, 2018 | 6.200 | 6.380 | 5.720 | 5.880 | 1,324,751 | -0.44(-6.96%) |
Nov 13, 2018 | 6.330 | 6.480 | 6.060 | 6.320 | 763,479 | +0.01(+0.16%) |
Nov 12, 2018 | 6.650 | 6.800 | 6.270 | 6.310 | 1,136,600 | -0.29(-4.39%) |
Nov 09, 2018 | 6.600 | 6.700 | 6.430 | 6.600 | 3,292,900 | -0.72(-9.84%) |
Nov 08, 2018 | 7.970 | 8.000 | 7.260 | 7.320 | 1,585,687 | -0.76(-9.41%) |
Nov 07, 2018 | 7.910 | 8.250 | 7.550 | 8.080 | 3,586,182 | +0.48(+6.32%) |
Nov 06, 2018 | 7.640 | 7.740 | 7.220 | 7.600 | 1,771,766 | +0.01(+0.13%) |
Nov 05, 2018 | 7.990 | 8.290 | 7.440 | 7.590 | 2,619,632 | -0.27(-3.44%) |
Nov 02, 2018 | 7.860 | 7.940 | 7.280 | 7.860 | 2,505,800 | +0.56(+7.67%) |
Nov 01, 2018 | 6.520 | 7.440 | 6.410 | 7.300 | 2,228,721 | +0.80(+12.31%) |
Oct 31, 2018 | 6.260 | 6.720 | 6.110 | 6.500 | 1,473,158 | +0.50(+8.33%) |
Oct 30, 2018 | 6.070 | 6.290 | 5.620 | 6.000 | 962,604 | -0.11(-1.80%) |
Oct 29, 2018 | 6.340 | 6.400 | 5.510 | 6.110 | 1,907,416 | +0.02(+0.33%) |
Oct 26, 2018 | 6.090 | 6.750 | 6.060 | 6.090 | 1,430,600 | -0.48(-7.31%) |
Oct 25, 2018 | 6.610 | 7.420 | 6.400 | 6.570 | 2,149,817 | -0.18(-2.67%) |
Oct 24, 2018 | 7.410 | 7.850 | 6.510 | 6.750 | 2,333,153 | -0.40(-5.59%) |
Oct 23, 2018 | 6.520 | 7.660 | 6.200 | 7.150 | 2,729,274 | -0.34(-4.54%) |
Oct 22, 2018 | 8.080 | 8.370 | 6.910 | 7.490 | 3,451,314 | -1.01(-11.88%) |
Oct 19, 2018 | 8.500 | 9.140 | 7.800 | 8.500 | 3,639,900 | -0.52(-5.76%) |
Oct 18, 2018 | 8.790 | 9.880 | 8.780 | 9.020 | 5,072,224 | +0.07(+0.78%) |
Oct 17, 2018 | 8.650 | 9.200 | 8.450 | 8.950 | 4,232,237 | -0.04(-0.44%) |
Oct 16, 2018 | 9.120 | 9.230 | 8.140 | 8.990 | 8,785,964 | +0.85(+10.44%) |
Oct 15, 2018 | 7.750 | 9.310 | 7.500 | 8.140 | 9,890,880 | +0.70(+9.41%) |
Oct 12, 2018 | 7.440 | 8.000 | 6.000 | 7.440 | 9,275,600 | +1.65(+28.50%) |
Oct 11, 2018 | 5.700 | 5.940 | 5.500 | 5.790 | 1,994,775 | +0.28(+5.08%) |
Oct 10, 2018 | 5.870 | 5.880 | 5.230 | 5.510 | 733,419 | -0.32(-5.49%) |
Oct 09, 2018 | 5.780 | 5.930 | 5.570 | 5.830 | 783,758 | +0.32(+5.81%) |
Oct 05, 2018 | 5.510 | 5.510 | 5.510 | 0 | +0.15(+2.80%) | |
Oct 04, 2018 | 5.300 | 5.600 | 5.210 | 5.360 | 536,351 | +0.01(+0.19%) |
Oct 03, 2018 | 5.110 | 5.350 | 5.100 | 5.350 | 838,443 | +0.28(+5.52%) |
Oct 02, 2018 | 5.290 | 5.440 | 5.040 | 5.070 | 796,818 | -0.07(-1.36%) |
Oct 01, 2018 | 5.110 | 5.380 | 4.950 | 5.140 | 849,946 | +0.17(+3.42%) |
Sep 28, 2018 | 4.970 | 5.360 | 4.970 | 4.970 | 1,565,500 | -0.28(-5.33%) |
Sep 27, 2018 | 5.270 | 5.460 | 4.940 | 5.250 | 1,550,505 | +0.03(+0.57%) |
Sep 26, 2018 | 5.340 | 5.490 | 5.150 | 5.220 | 1,437,001 | -0.12(-2.25%) |
Sep 25, 2018 | 5.570 | 5.890 | 5.320 | 5.340 | 1,374,445 | -0.27(-4.81%) |
Sep 24, 2018 | 6.080 | 6.250 | 5.550 | 5.610 | 1,870,025 | -0.51(-8.33%) |
Sep 21, 2018 | 6.120 | 6.500 | 6.070 | 6.120 | 1,228,000 | -0.48(-7.27%) |
Sep 20, 2018 | 6.200 | 6.820 | 6.100 | 6.600 | 1,649,021 | +0.50(+8.20%) |
Sep 19, 2018 | 6.580 | 6.710 | 6.040 | 6.100 | 2,460,858 | -0.38(-5.86%) |
Sep 18, 2018 | 5.890 | 6.680 | 5.890 | 6.480 | 1,694,048 | +0.61(+10.39%) |
Sep 17, 2018 | 5.580 | 6.360 | 5.580 | 5.870 | 621,012 | -0.13(-2.17%) |
Sep 14, 2018 | 6.000 | 6.090 | 5.550 | 6.000 | 802,700 | +0.15(+2.56%) |
Sep 13, 2018 | 6.050 | 6.200 | 5.460 | 5.850 | 1,139,294 | -0.12(-2.01%) |
Sep 12, 2018 | 5.600 | 6.120 | 5.400 | 5.970 | 1,437,064 | +0.35(+6.23%) |
Sep 11, 2018 | 5.630 | 6.160 | 5.530 | 5.620 | 1,401,637 | +0.02(+0.36%) |
Sep 10, 2018 | 5.600 | 6.140 | 5.460 | 5.600 | 1,427,975 | +0.20(+3.70%) |
Sep 07, 2018 | 5.400 | 5.650 | 5.260 | 5.400 | 2,298,500 | -0.62(-10.30%) |
Sep 06, 2018 | 5.600 | 6.290 | 5.470 | 6.020 | 1,320,595 | +0.60(+11.07%) |
Sep 05, 2018 | 6.500 | 7.150 | 5.420 | 5.420 | 2,524,364 | -1.15(-17.50%) |
Sep 04, 2018 | 5.530 | 6.590 | 5.530 | 6.570 | 1,443,157 | +1.13(+20.77%) |
Aug 31, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.45(+9.02%) | |
Aug 30, 2018 | 5.260 | 5.430 | 4.850 | 4.990 | 844,630 | -0.25(-4.77%) |
Aug 29, 2018 | 5.120 | 5.500 | 5.080 | 5.240 | 1,251,414 | +0.24(+4.80%) |
Aug 28, 2018 | 5.080 | 5.200 | 4.860 | 5.000 | 650,957 | -0.20(-3.85%) |
Aug 27, 2018 | 4.810 | 5.350 | 4.710 | 5.200 | 1,331,506 | +0.58(+12.55%) |
Aug 24, 2018 | 4.620 | 4.790 | 4.600 | 4.620 | 390,400 | +0.01(+0.22%) |
Aug 23, 2018 | 4.450 | 4.610 | 4.370 | 4.610 | 317,592 | +0.14(+3.13%) |
Aug 22, 2018 | 4.450 | 4.630 | 4.280 | 4.470 | 608,237 | -0.48(-9.70%) |
Aug 21, 2018 | 4.910 | 4.980 | 4.460 | 4.950 | 1,217,945 | +0.15(+3.13%) |
Aug 20, 2018 | 4.610 | 4.800 | 4.580 | 4.800 | 507,943 | +0.23(+5.03%) |
Aug 17, 2018 | 4.570 | 4.600 | 4.420 | 4.570 | 206,100 | +0.07(+1.56%) |
Aug 16, 2018 | 4.510 | 4.600 | 4.350 | 4.500 | 464,535 | +0.19(+4.41%) |
Aug 15, 2018 | 4.270 | 4.490 | 4.210 | 4.310 | 618,593 | +0.29(+7.21%) |
Aug 14, 2018 | 4.140 | 4.170 | 3.980 | 4.020 | 249,526 | -0.12(-2.90%) |
Aug 13, 2018 | 4.180 | 4.200 | 4.050 | 4.140 | 228,687 | +0.06(+1.47%) |
Aug 10, 2018 | 4.080 | 4.130 | 3.950 | 4.080 | 213,300 | +0.14(+3.55%) |
Aug 09, 2018 | 3.790 | 4.050 | 3.770 | 3.940 | 471,400 | +0.24(+6.49%) |
Aug 08, 2018 | 3.900 | 3.920 | 3.700 | 3.700 | 561,141 | -0.30(-7.50%) |
Aug 07, 2018 | 4.140 | 4.200 | 3.840 | 4.000 | 572,304 | -0.12(-2.91%) |
Aug 03, 2018 | 4.120 | 4.120 | 4.120 | 0 | -0.09(-2.14%) | |
Aug 02, 2018 | 4.310 | 4.350 | 4.150 | 4.210 | 588,508 | -0.09(-2.09%) |
Aug 01, 2018 | 4.400 | 4.500 | 4.260 | 4.300 | 444,393 | -0.05(-1.15%) |
Jul 31, 2018 | 4.800 | 4.850 | 4.200 | 4.350 | 722,990 | +0.18(+4.32%) |
Jul 30, 2018 | 4.440 | 4.510 | 4.150 | 4.170 | 394,408 | -0.21(-4.79%) |
Jul 27, 2018 | 4.380 | 4.770 | 4.380 | 4.380 | 533,800 | -0.14(-3.10%) |
Jul 26, 2018 | 4.880 | 4.880 | 4.480 | 4.520 | 464,344 | -0.12(-2.59%) |
Jul 25, 2018 | 4.850 | 4.980 | 4.600 | 4.640 | 235,747 | -0.21(-4.33%) |
Jul 24, 2018 | 4.900 | 4.910 | 4.730 | 4.850 | 157,344 | -0.05(-1.02%) |
Jul 23, 2018 | 4.890 | 4.900 | 4.720 | 4.900 | 258,350 | +0.20(+4.26%) |
Jul 20, 2018 | 4.850 | 4.910 | 4.450 | 4.700 | 313,228 | -0.21(-4.28%) |
Jul 19, 2018 | 4.980 | 5.020 | 4.820 | 4.910 | 251,476 | +0.01(+0.20%) |
Jul 18, 2018 | 4.790 | 5.060 | 4.550 | 4.900 | 529,477 | +0.21(+4.48%) |
Jul 17, 2018 | 4.260 | 4.750 | 4.250 | 4.690 | 452,487 | +0.34(+7.82%) |
Jul 16, 2018 | 4.830 | 4.840 | 4.260 | 4.350 | 822,078 | -0.52(-10.68%) |
Jul 13, 2018 | 4.970 | 5.120 | 4.760 | 4.870 | 300,433 | -0.11(-2.21%) |
Jul 12, 2018 | 4.930 | 5.250 | 4.930 | 4.980 | 267,676 | -0.01(-0.20%) |
Jul 11, 2018 | 4.950 | 5.090 | 4.840 | 4.990 | 220,401 | +0.00(+0.00%) |
Jul 10, 2018 | 5.060 | 5.200 | 4.950 | 4.990 | 427,737 | -0.04(-0.80%) |
Jul 09, 2018 | 4.730 | 5.130 | 4.730 | 5.030 | 841,029 | +0.33(+7.02%) |
Jul 06, 2018 | 4.750 | 4.800 | 4.700 | 4.700 | 188,229 | -0.03(-0.63%) |
Jul 05, 2018 | 4.720 | 4.900 | 4.620 | 4.730 | 515,874 | +0.18(+3.96%) |
Jul 04, 2018 | 4.620 | 4.700 | 4.550 | 4.550 | 69,966 | +0.04(+0.89%) |
Jul 03, 2018 | 4.750 | 4.850 | 4.510 | 4.510 | 394,043 | +0.16(+3.68%) |
Jun 29, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.02(+0.46%) | |
Jun 28, 2018 | 4.670 | 4.770 | 4.230 | 4.330 | 794,645 | -0.34(-7.28%) |
Jun 27, 2018 | 4.870 | 4.920 | 4.400 | 4.670 | 786,499 | -0.27(-5.47%) |
Jun 26, 2018 | 4.890 | 5.030 | 4.820 | 4.940 | 449,800 | +0.05(+1.02%) |
Jun 25, 2018 | 5.190 | 5.350 | 4.780 | 4.890 | 752,936 | -0.24(-4.68%) |
Jun 22, 2018 | 5.390 | 5.460 | 5.030 | 5.130 | 935,038 | -0.22(-4.11%) |
Jun 21, 2018 | 5.810 | 5.900 | 5.310 | 5.350 | 1,820,350 | -0.34(-5.98%) |
Jun 20, 2018 | 5.610 | 5.750 | 5.460 | 5.690 | 2,129,918 | +0.25(+4.60%) |
Jun 19, 2018 | 5.250 | 5.470 | 5.200 | 5.440 | 2,876,032 | +0.35(+6.88%) |
Jun 18, 2018 | 4.660 | 5.230 | 4.470 | 5.090 | 2,448,676 | +0.40(+8.53%) |
Jun 15, 2018 | 4.750 | 4.610 | 4.690 | 438,096 | -0.06(-1.26%) | |
Jun 14, 2018 | 4.590 | 4.880 | 4.330 | 4.750 | 935,733 | +0.21(+4.63%) |
Jun 13, 2018 | 4.730 | 4.900 | 4.530 | 4.540 | 1,279,243 | -0.36(-7.35%) |
Jun 12, 2018 | 4.990 | 5.390 | 4.730 | 4.900 | 4,340,798 | +0.24(+5.15%) |
Jun 11, 2018 | 4.000 | 5.000 | 3.930 | 4.660 | 3,641,823 | +0.81(+21.04%) |
Jun 08, 2018 | 3.590 | 3.890 | 3.430 | 3.850 | 805,739 | +0.23(+6.35%) |
Jun 07, 2018 | 3.940 | 4.000 | 3.500 | 3.620 | 1,388,794 | -0.23(-5.97%) |
Jun 06, 2018 | 3.900 | 4.150 | 3.570 | 3.850 | 1,750,061 | -0.03(-0.77%) |
Jun 05, 2018 | 4.040 | 4.110 | 3.830 | 3.880 | 612,350 | -0.13(-3.24%) |
Jun 04, 2018 | 4.340 | 4.350 | 3.870 | 4.010 | 1,154,344 | -0.25(-5.87%) |