Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.620 | 4.655 | 4.590 | 4.630 | 216,600 | -0.02(-0.43%) |
May 30, 2019 | 4.680 | 4.730 | 4.630 | 4.650 | 427,349 | -0.03(-0.64%) |
May 29, 2019 | 4.710 | 4.710 | 4.620 | 4.680 | 432,781 | -0.04(-0.85%) |
May 28, 2019 | 4.760 | 4.790 | 4.710 | 4.720 | 296,273 | -0.04(-0.84%) |
May 24, 2019 | 4.820 | 4.820 | 4.710 | 4.760 | 231,400 | -0.04(-0.83%) |
May 23, 2019 | 4.790 | 4.830 | 4.740 | 4.800 | 460,727 | -0.01(-0.21%) |
May 22, 2019 | 4.850 | 4.860 | 4.735 | 4.810 | 409,980 | -0.05(-1.03%) |
May 21, 2019 | 4.870 | 4.900 | 4.830 | 4.860 | 346,724 | +0.01(+0.21%) |
May 20, 2019 | 4.810 | 4.900 | 4.810 | 4.850 | 407,295 | -0.03(-0.61%) |
May 17, 2019 | 4.740 | 4.940 | 4.740 | 4.880 | 454,100 | +0.02(+0.41%) |
May 16, 2019 | 4.860 | 4.950 | 4.860 | 4.860 | 1,363,527 | +0.01(+0.21%) |
May 15, 2019 | 4.770 | 4.870 | 4.720 | 4.850 | 422,168 | +0.04(+0.83%) |
May 14, 2019 | 4.800 | 4.880 | 4.760 | 4.810 | 348,251 | +0.05(+1.05%) |
May 13, 2019 | 4.840 | 4.850 | 4.710 | 4.760 | 342,942 | -0.15(-3.05%) |
May 10, 2019 | 4.840 | 4.935 | 4.800 | 4.910 | 1,045,600 | +0.04(+0.82%) |
May 09, 2019 | 4.690 | 5.035 | 4.680 | 4.870 | 2,154,902 | +0.22(+4.73%) |
May 08, 2019 | 4.660 | 4.680 | 4.610 | 4.650 | 456,517 | -0.01(-0.21%) |
May 07, 2019 | 4.710 | 4.750 | 4.590 | 4.660 | 1,603,619 | -0.08(-1.69%) |
May 06, 2019 | 4.700 | 4.750 | 4.691 | 4.740 | 496,730 | -0.01(-0.21%) |
May 03, 2019 | 4.690 | 4.760 | 4.650 | 4.750 | 1,472,100 | +0.11(+2.37%) |
May 02, 2019 | 4.680 | 4.683 | 4.545 | 4.640 | 1,211,621 | -0.05(-1.07%) |
May 01, 2019 | 4.700 | 4.715 | 4.670 | 4.690 | 2,306,695 | -0.01(-0.21%) |
Apr 30, 2019 | 4.740 | 4.790 | 4.670 | 4.700 | 2,413,251 | -0.06(-1.26%) |
Apr 29, 2019 | 4.750 | 4.830 | 4.730 | 4.760 | 5,171,561 | -0.03(-0.63%) |
Apr 26, 2019 | 4.670 | 4.820 | 4.630 | 4.790 | 22,625,100 | +1.36(+39.65%) |
Apr 25, 2019 | 3.430 | 3.480 | 3.390 | 3.430 | 148,808 | +0.02(+0.59%) |
Apr 24, 2019 | 3.450 | 3.530 | 3.400 | 3.410 | 163,575 | -0.05(-1.45%) |
Apr 23, 2019 | 3.400 | 3.520 | 3.370 | 3.460 | 238,198 | +0.09(+2.67%) |
Apr 22, 2019 | 3.490 | 3.580 | 3.350 | 3.370 | 227,050 | -0.13(-3.71%) |
Apr 18, 2019 | 3.520 | 3.570 | 3.430 | 3.500 | 181,800 | -0.03(-0.85%) |
Apr 17, 2019 | 3.700 | 3.710 | 3.480 | 3.530 | 172,146 | -0.12(-3.29%) |
Apr 16, 2019 | 3.520 | 3.740 | 3.520 | 3.650 | 205,931 | +0.05(+1.39%) |
Apr 15, 2019 | 3.860 | 3.860 | 3.560 | 3.600 | 259,608 | -0.28(-7.22%) |
Apr 12, 2019 | 3.810 | 3.910 | 3.780 | 3.880 | 283,300 | +0.06(+1.57%) |
Apr 11, 2019 | 3.880 | 3.891 | 3.810 | 3.820 | 394,993 | -0.06(-1.55%) |
Apr 10, 2019 | 3.790 | 3.950 | 3.790 | 3.880 | 354,066 | +0.07(+1.84%) |
Apr 09, 2019 | 3.820 | 3.880 | 3.750 | 3.810 | 318,699 | -0.03(-0.78%) |
Apr 08, 2019 | 4.000 | 4.050 | 3.700 | 3.840 | 378,816 | -0.09(-2.29%) |
Apr 05, 2019 | 3.580 | 4.074 | 3.580 | 3.930 | 661,800 | +0.34(+9.47%) |
Apr 04, 2019 | 3.580 | 3.680 | 3.550 | 3.590 | 144,808 | +0.01(+0.28%) |
Apr 03, 2019 | 3.600 | 3.710 | 3.535 | 3.580 | 224,075 | -0.06(-1.65%) |
Apr 02, 2019 | 3.580 | 3.690 | 3.560 | 3.640 | 118,020 | +0.09(+2.54%) |
Apr 01, 2019 | 3.630 | 3.690 | 3.540 | 3.550 | 290,475 | -0.05(-1.39%) |
Mar 29, 2019 | 3.610 | 3.710 | 3.550 | 3.600 | 249,900 | -0.02(-0.55%) |
Mar 28, 2019 | 3.680 | 3.760 | 3.610 | 3.620 | 120,725 | -0.06(-1.63%) |
Mar 27, 2019 | 3.710 | 3.740 | 3.630 | 3.680 | 176,235 | -0.05(-1.34%) |
Mar 26, 2019 | 3.710 | 3.750 | 3.620 | 3.730 | 180,506 | +0.02(+0.54%) |
Mar 25, 2019 | 3.670 | 3.760 | 3.610 | 3.710 | 245,946 | +0.04(+1.09%) |
Mar 22, 2019 | 3.830 | 3.890 | 3.660 | 3.670 | 246,500 | -0.16(-4.18%) |
Mar 21, 2019 | 4.020 | 4.030 | 3.805 | 3.830 | 211,306 | -0.17(-4.25%) |
Mar 20, 2019 | 3.910 | 4.100 | 3.880 | 4.000 | 327,757 | +0.10(+2.56%) |
Mar 19, 2019 | 3.820 | 3.940 | 3.760 | 3.900 | 372,447 | +0.09(+2.36%) |
Mar 18, 2019 | 3.640 | 3.840 | 3.640 | 3.810 | 275,724 | +0.15(+4.10%) |
Mar 15, 2019 | 3.810 | 3.810 | 3.660 | 3.660 | 436,600 | -0.14(-3.68%) |
Mar 14, 2019 | 3.790 | 3.920 | 3.750 | 3.800 | 248,840 | -0.05(-1.30%) |
Mar 13, 2019 | 3.430 | 3.870 | 3.300 | 3.850 | 745,915 | +0.18(+4.90%) |
Mar 12, 2019 | 3.720 | 3.760 | 3.430 | 3.670 | 1,065,189 | -0.01(-0.27%) |
Mar 11, 2019 | 3.740 | 3.760 | 3.480 | 3.680 | 497,763 | -0.06(-1.60%) |
Mar 08, 2019 | 3.780 | 3.800 | 3.680 | 3.740 | 231,100 | -0.06(-1.58%) |
Mar 07, 2019 | 3.910 | 3.940 | 3.760 | 3.800 | 238,701 | -0.11(-2.81%) |
Mar 06, 2019 | 4.020 | 4.020 | 3.840 | 3.910 | 306,149 | -0.10(-2.49%) |
Mar 05, 2019 | 4.000 | 4.090 | 3.960 | 4.010 | 206,714 | -0.01(-0.25%) |
Mar 04, 2019 | 4.020 | 4.090 | 3.840 | 4.020 | 238,843 | -0.03(-0.74%) |
Mar 01, 2019 | 4.080 | 4.150 | 4.040 | 4.050 | 249,300 | +0.03(+0.75%) |
Feb 28, 2019 | 4.050 | 4.080 | 3.930 | 4.020 | 339,465 | -0.03(-0.74%) |
Feb 27, 2019 | 4.100 | 4.180 | 4.010 | 4.050 | 480,109 | -0.06(-1.46%) |
Feb 26, 2019 | 4.160 | 4.210 | 4.080 | 4.110 | 379,388 | -0.06(-1.44%) |
Feb 25, 2019 | 4.290 | 4.310 | 4.150 | 4.170 | 259,571 | -0.10(-2.34%) |
Feb 22, 2019 | 4.320 | 4.340 | 4.230 | 4.270 | 194,800 | -0.05(-1.16%) |
Feb 21, 2019 | 4.380 | 4.410 | 4.270 | 4.320 | 96,352 | -0.07(-1.59%) |
Feb 20, 2019 | 4.410 | 4.450 | 4.340 | 4.390 | 251,357 | -0.01(-0.23%) |
Feb 19, 2019 | 4.400 | 4.530 | 4.360 | 4.400 | 307,658 | -0.02(-0.45%) |
Feb 15, 2019 | 4.330 | 4.500 | 4.300 | 4.420 | 353,200 | +0.11(+2.55%) |
Feb 14, 2019 | 4.210 | 4.370 | 4.190 | 4.310 | 299,861 | +0.09(+2.13%) |
Feb 13, 2019 | 4.310 | 4.330 | 4.190 | 4.220 | 343,062 | -0.08(-1.86%) |
Feb 12, 2019 | 4.280 | 4.360 | 4.260 | 4.300 | 290,696 | +0.04(+0.94%) |
Feb 11, 2019 | 4.290 | 4.360 | 4.190 | 4.260 | 363,750 | -0.01(-0.23%) |
Feb 08, 2019 | 4.280 | 4.300 | 4.200 | 4.270 | 130,800 | -0.02(-0.47%) |
Feb 07, 2019 | 4.350 | 4.460 | 4.260 | 4.290 | 229,065 | -0.08(-1.83%) |
Feb 06, 2019 | 4.240 | 4.390 | 4.140 | 4.370 | 515,095 | +0.13(+3.07%) |
Feb 05, 2019 | 4.370 | 4.440 | 4.200 | 4.240 | 478,654 | -0.15(-3.42%) |
Feb 04, 2019 | 4.470 | 4.470 | 4.340 | 4.390 | 240,536 | -0.05(-1.13%) |
Feb 01, 2019 | 4.430 | 4.470 | 4.380 | 4.440 | 212,700 | +0.01(+0.23%) |
Jan 31, 2019 | 4.300 | 4.520 | 4.280 | 4.430 | 399,605 | +0.10(+2.31%) |
Jan 30, 2019 | 4.190 | 4.370 | 4.160 | 4.330 | 423,284 | +0.12(+2.85%) |
Jan 29, 2019 | 4.210 | 4.330 | 4.170 | 4.210 | 533,219 | +0.01(+0.24%) |
Jan 28, 2019 | 4.210 | 4.240 | 4.100 | 4.200 | 315,740 | -0.02(-0.47%) |
Jan 25, 2019 | 4.210 | 4.350 | 4.210 | 4.220 | 671,800 | +0.00(+0.00%) |
Jan 24, 2019 | 4.150 | 4.240 | 3.820 | 4.220 | 1,339,086 | -0.04(-0.94%) |
Jan 23, 2019 | 4.380 | 4.510 | 4.170 | 4.260 | 419,076 | -0.11(-2.52%) |
Jan 22, 2019 | 4.420 | 4.590 | 4.340 | 4.370 | 829,090 | -0.05(-1.13%) |
Jan 18, 2019 | 4.200 | 4.470 | 3.980 | 4.420 | 4,977,200 | +0.28(+6.76%) |
Jan 17, 2019 | 4.090 | 4.230 | 4.060 | 4.140 | 577,914 | +0.04(+0.98%) |
Jan 16, 2019 | 4.200 | 4.380 | 4.015 | 4.100 | 1,242,879 | -0.11(-2.61%) |
Jan 15, 2019 | 4.000 | 4.290 | 3.990 | 4.210 | 1,802,629 | +0.19(+4.73%) |
Jan 14, 2019 | 4.320 | 4.320 | 3.960 | 4.020 | 1,543,834 | -0.35(-8.01%) |
Jan 11, 2019 | 4.740 | 4.950 | 4.110 | 4.370 | 6,798,400 | -1.58(-26.55%) |
Jan 10, 2019 | 6.080 | 6.090 | 5.950 | 5.950 | 349,893 | -0.14(-2.30%) |
Jan 09, 2019 | 6.320 | 6.452 | 6.080 | 6.090 | 459,222 | -0.23(-3.64%) |
Jan 08, 2019 | 6.590 | 6.660 | 6.290 | 6.320 | 1,039,263 | -0.23(-3.51%) |
Jan 07, 2019 | 6.730 | 6.770 | 6.420 | 6.550 | 436,804 | +0.05(+0.77%) |
Jan 04, 2019 | 6.240 | 6.640 | 6.130 | 6.500 | 701,200 | +0.32(+5.18%) |
Jan 03, 2019 | 6.220 | 6.420 | 6.160 | 6.180 | 284,906 | -0.05(-0.80%) |
Jan 02, 2019 | 6.070 | 6.240 | 5.970 | 6.230 | 569,064 | +0.10(+1.63%) |
Dec 31, 2018 | 5.970 | 6.190 | 5.900 | 6.130 | 451,700 | +0.23(+3.90%) |
Dec 28, 2018 | 5.850 | 6.050 | 5.750 | 5.900 | 286,200 | +0.06(+1.03%) |
Dec 27, 2018 | 5.600 | 5.850 | 5.600 | 5.840 | 229,289 | +0.16(+2.82%) |
Dec 26, 2018 | 5.590 | 5.700 | 5.420 | 5.680 | 315,012 | +0.12(+2.16%) |
Dec 24, 2018 | 5.550 | 5.780 | 5.550 | 5.560 | 199,000 | -0.09(-1.59%) |
Dec 21, 2018 | 5.690 | 5.775 | 5.590 | 5.650 | 697,200 | -0.05(-0.88%) |
Dec 20, 2018 | 5.820 | 5.845 | 5.560 | 5.700 | 451,614 | -0.11(-1.89%) |
Dec 19, 2018 | 5.860 | 6.180 | 5.790 | 5.810 | 443,377 | +0.01(+0.17%) |
Dec 18, 2018 | 5.970 | 6.060 | 5.732 | 5.800 | 333,433 | -0.17(-2.85%) |
Dec 17, 2018 | 6.100 | 6.100 | 5.810 | 5.970 | 499,607 | -0.18(-2.93%) |
Dec 14, 2018 | 6.180 | 6.330 | 6.110 | 6.150 | 255,300 | -0.04(-0.65%) |
Dec 13, 2018 | 6.380 | 6.412 | 6.190 | 6.190 | 222,447 | -0.19(-2.98%) |
Dec 12, 2018 | 6.350 | 6.520 | 6.350 | 6.380 | 194,448 | +0.07(+1.11%) |
Dec 11, 2018 | 6.390 | 6.440 | 6.300 | 6.310 | 198,835 | -0.01(-0.16%) |
Dec 10, 2018 | 6.430 | 6.430 | 6.190 | 6.320 | 272,099 | -0.10(-1.56%) |
Dec 07, 2018 | 6.430 | 6.540 | 6.320 | 6.420 | 251,500 | +0.03(+0.47%) |
Dec 06, 2018 | 6.340 | 6.410 | 6.190 | 6.390 | 431,386 | +0.02(+0.31%) |
Dec 04, 2018 | 6.550 | 6.570 | 6.310 | 6.370 | 351,500 | -0.18(-2.75%) |
Dec 03, 2018 | 6.610 | 6.640 | 6.490 | 6.550 | 374,315 | +0.05(+0.77%) |
Nov 30, 2018 | 6.600 | 6.650 | 6.430 | 6.500 | 410,800 | -0.11(-1.66%) |
Nov 29, 2018 | 6.560 | 6.680 | 6.520 | 6.610 | 346,127 | +0.01(+0.15%) |
Nov 28, 2018 | 6.490 | 6.620 | 6.430 | 6.600 | 338,987 | +0.12(+1.85%) |
Nov 27, 2018 | 6.600 | 6.640 | 6.430 | 6.480 | 174,021 | -0.12(-1.82%) |
Nov 26, 2018 | 6.670 | 6.680 | 6.450 | 6.600 | 262,176 | -0.01(-0.15%) |
Nov 23, 2018 | 6.460 | 6.610 | 6.460 | 6.610 | 155,200 | +0.13(+2.01%) |
Nov 21, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.09(+1.41%) | |
Nov 20, 2018 | 6.430 | 6.450 | 6.220 | 6.390 | 312,780 | -0.10(-1.54%) |
Nov 19, 2018 | 6.560 | 6.670 | 6.410 | 6.490 | 207,659 | -0.07(-1.07%) |
Nov 16, 2018 | 6.440 | 6.740 | 6.430 | 6.560 | 375,300 | +0.07(+1.08%) |
Nov 15, 2018 | 6.350 | 6.630 | 6.320 | 6.490 | 201,972 | +0.08(+1.25%) |
Nov 14, 2018 | 6.470 | 6.580 | 6.370 | 6.410 | 302,539 | -0.02(-0.31%) |
Nov 13, 2018 | 6.400 | 6.570 | 6.290 | 6.430 | 226,355 | +0.07(+1.10%) |
Nov 12, 2018 | 6.650 | 6.650 | 6.300 | 6.360 | 200,581 | -0.31(-4.65%) |
Nov 09, 2018 | 6.840 | 6.940 | 6.545 | 6.670 | 442,500 | -0.15(-2.20%) |
Nov 08, 2018 | 6.980 | 7.160 | 6.790 | 6.820 | 447,543 | -0.15(-2.15%) |
Nov 07, 2018 | 6.700 | 7.080 | 6.690 | 6.970 | 931,669 | +0.28(+4.19%) |
Nov 06, 2018 | 6.430 | 6.850 | 6.288 | 6.690 | 890,454 | +0.27(+4.21%) |
Nov 05, 2018 | 6.490 | 6.610 | 6.110 | 6.420 | 490,516 | +0.05(+0.78%) |
Nov 02, 2018 | 6.500 | 6.950 | 6.080 | 6.370 | 805,500 | +0.04(+0.63%) |
Nov 01, 2018 | 5.930 | 6.350 | 5.850 | 6.330 | 311,445 | +0.39(+6.57%) |
Oct 31, 2018 | 6.140 | 6.140 | 5.855 | 5.940 | 279,559 | -0.18(-2.94%) |
Oct 30, 2018 | 5.950 | 6.130 | 5.760 | 6.120 | 377,293 | +0.13(+2.17%) |
Oct 29, 2018 | 6.150 | 6.230 | 5.930 | 5.990 | 591,729 | -0.03(-0.50%) |
Oct 26, 2018 | 5.860 | 6.150 | 5.660 | 6.020 | 427,900 | +0.12(+2.03%) |
Oct 25, 2018 | 6.120 | 6.260 | 5.680 | 5.900 | 725,262 | -0.22(-3.59%) |
Oct 24, 2018 | 6.380 | 6.480 | 6.110 | 6.120 | 669,547 | -0.31(-4.82%) |
Oct 23, 2018 | 5.630 | 6.500 | 5.630 | 6.430 | 990,450 | +0.37(+6.11%) |
Oct 22, 2018 | 5.370 | 6.350 | 5.080 | 6.060 | 1,873,265 | +0.70(+13.06%) |
Oct 19, 2018 | 5.380 | 5.550 | 5.270 | 5.360 | 270,600 | -0.04(-0.74%) |
Oct 18, 2018 | 5.490 | 5.730 | 5.340 | 5.400 | 521,957 | -0.07(-1.28%) |
Oct 17, 2018 | 5.380 | 5.610 | 5.290 | 5.470 | 210,078 | +0.07(+1.30%) |
Oct 16, 2018 | 5.360 | 5.440 | 5.270 | 5.400 | 184,430 | +0.05(+0.93%) |
Oct 15, 2018 | 5.250 | 5.480 | 5.215 | 5.350 | 200,898 | +0.07(+1.33%) |
Oct 12, 2018 | 5.500 | 5.650 | 5.210 | 5.280 | 193,100 | -0.17(-3.12%) |
Oct 11, 2018 | 5.520 | 5.630 | 5.420 | 5.450 | 143,558 | -0.12(-2.15%) |
Oct 10, 2018 | 5.680 | 5.800 | 5.560 | 5.570 | 226,154 | -0.13(-2.28%) |
Oct 09, 2018 | 5.740 | 5.800 | 5.610 | 5.700 | 177,154 | -0.06(-1.04%) |
Oct 08, 2018 | 5.740 | 5.780 | 5.655 | 5.760 | 117,831 | -0.01(-0.17%) |
Oct 05, 2018 | 5.770 | 5.810 | 5.600 | 5.770 | 138,100 | +0.02(+0.35%) |
Oct 04, 2018 | 5.760 | 5.800 | 5.660 | 5.750 | 146,492 | -0.02(-0.35%) |
Oct 03, 2018 | 5.700 | 5.870 | 5.601 | 5.770 | 190,012 | +0.07(+1.23%) |
Oct 02, 2018 | 5.720 | 5.840 | 5.610 | 5.700 | 245,202 | -0.03(-0.52%) |
Oct 01, 2018 | 5.830 | 5.930 | 5.640 | 5.730 | 206,205 | -0.11(-1.88%) |
Sep 28, 2018 | 5.770 | 5.900 | 5.550 | 5.840 | 235,900 | +0.04(+0.69%) |
Sep 27, 2018 | 5.630 | 5.810 | 5.560 | 5.800 | 243,943 | +0.15(+2.65%) |
Sep 26, 2018 | 5.600 | 5.720 | 5.440 | 5.650 | 273,690 | +0.07(+1.25%) |
Sep 25, 2018 | 5.750 | 5.800 | 5.580 | 5.580 | 173,106 | -0.13(-2.28%) |
Sep 24, 2018 | 5.930 | 5.950 | 5.630 | 5.710 | 348,556 | -0.25(-4.19%) |
Sep 21, 2018 | 6.070 | 6.250 | 5.950 | 5.960 | 813,400 | -0.13(-2.13%) |
Sep 20, 2018 | 5.910 | 6.160 | 5.750 | 6.090 | 801,213 | +0.25(+4.28%) |
Sep 19, 2018 | 5.470 | 5.940 | 5.470 | 5.840 | 324,082 | +0.39(+7.16%) |
Sep 18, 2018 | 5.340 | 5.490 | 5.290 | 5.450 | 136,107 | +0.11(+2.06%) |
Sep 17, 2018 | 5.320 | 5.390 | 5.260 | 5.340 | 195,379 | +0.00(+0.00%) |
Sep 14, 2018 | 5.360 | 5.440 | 5.325 | 5.340 | 138,100 | -0.03(-0.56%) |
Sep 13, 2018 | 5.310 | 5.420 | 5.260 | 5.370 | 222,973 | +0.07(+1.32%) |
Sep 12, 2018 | 5.260 | 5.340 | 5.210 | 5.300 | 332,601 | +0.03(+0.57%) |
Sep 11, 2018 | 5.160 | 5.410 | 5.160 | 5.270 | 349,854 | +0.11(+2.13%) |
Sep 10, 2018 | 5.230 | 5.290 | 5.100 | 5.160 | 224,695 | -0.08(-1.53%) |
Sep 07, 2018 | 5.220 | 5.330 | 5.210 | 5.240 | 116,600 | -0.01(-0.19%) |
Sep 06, 2018 | 5.300 | 5.330 | 5.210 | 5.250 | 197,209 | -0.06(-1.13%) |
Sep 05, 2018 | 5.310 | 5.390 | 5.230 | 5.310 | 143,063 | -0.02(-0.38%) |
Sep 04, 2018 | 5.270 | 5.340 | 5.200 | 5.330 | 142,408 | +0.03(+0.57%) |
Aug 31, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.230 | 5.420 | 5.220 | 5.300 | 252,230 | +0.05(+0.95%) |
Aug 29, 2018 | 5.280 | 5.350 | 5.150 | 5.250 | 140,725 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.330 | 5.110 | 5.270 | 130,167 | +0.06(+1.15%) |
Aug 27, 2018 | 5.350 | 5.400 | 5.170 | 5.210 | 185,371 | -0.11(-2.07%) |
Aug 24, 2018 | 5.190 | 5.370 | 5.180 | 5.320 | 177,600 | +0.14(+2.70%) |
Aug 23, 2018 | 5.520 | 5.520 | 5.130 | 5.180 | 193,391 | -0.18(-3.36%) |
Aug 22, 2018 | 5.230 | 5.390 | 5.170 | 5.360 | 280,996 | +0.13(+2.49%) |
Aug 21, 2018 | 5.120 | 5.260 | 5.020 | 5.230 | 254,279 | +0.12(+2.35%) |
Aug 20, 2018 | 5.100 | 5.230 | 5.020 | 5.110 | 154,513 | +0.04(+0.79%) |
Aug 17, 2018 | 5.240 | 5.260 | 4.950 | 5.070 | 267,000 | -0.18(-3.43%) |
Aug 16, 2018 | 5.000 | 5.310 | 4.970 | 5.250 | 424,734 | +0.27(+5.42%) |
Aug 15, 2018 | 5.110 | 5.140 | 4.910 | 4.980 | 537,332 | -0.16(-3.11%) |
Aug 14, 2018 | 5.150 | 5.200 | 5.040 | 5.140 | 333,547 | +0.00(+0.00%) |
Aug 13, 2018 | 5.100 | 5.155 | 5.030 | 5.140 | 251,030 | +0.00(+0.10%) |
Aug 10, 2018 | 5.040 | 5.150 | 4.957 | 5.135 | 212,200 | +0.06(+1.28%) |
Aug 09, 2018 | 5.010 | 5.132 | 4.900 | 5.070 | 249,793 | +0.05(+1.00%) |
Aug 08, 2018 | 5.000 | 5.150 | 4.850 | 5.020 | 314,294 | +0.02(+0.40%) |
Aug 07, 2018 | 4.880 | 5.100 | 4.850 | 5.000 | 479,401 | +0.19(+3.95%) |
Aug 06, 2018 | 4.630 | 4.810 | 4.477 | 4.810 | 469,385 | +0.19(+4.11%) |
Aug 03, 2018 | 4.390 | 4.630 | 4.040 | 4.620 | 939,000 | +0.13(+2.90%) |
Aug 02, 2018 | 4.610 | 4.620 | 4.420 | 4.490 | 202,222 | -0.10(-2.18%) |
Aug 01, 2018 | 4.540 | 4.600 | 4.460 | 4.590 | 182,877 | +0.05(+1.21%) |
Jul 31, 2018 | 4.460 | 4.660 | 4.460 | 4.535 | 282,471 | +0.09(+2.14%) |
Jul 30, 2018 | 4.350 | 4.450 | 4.290 | 4.440 | 166,376 | +0.08(+1.83%) |
Jul 27, 2018 | 4.410 | 4.470 | 4.340 | 4.360 | 180,400 | -0.05(-1.13%) |
Jul 26, 2018 | 4.410 | 4.510 | 4.380 | 4.410 | 115,348 | -0.01(-0.23%) |
Jul 25, 2018 | 4.390 | 4.463 | 4.320 | 4.420 | 166,161 | +0.03(+0.68%) |
Jul 24, 2018 | 4.400 | 4.470 | 4.320 | 4.390 | 109,811 | +0.01(+0.23%) |
Jul 23, 2018 | 4.480 | 4.490 | 4.330 | 4.380 | 159,415 | -0.10(-2.23%) |
Jul 20, 2018 | 4.520 | 4.560 | 4.460 | 4.480 | 99,260 | -0.04(-0.88%) |
Jul 19, 2018 | 4.430 | 4.600 | 4.430 | 4.520 | 138,757 | +0.08(+1.80%) |
Jul 18, 2018 | 4.430 | 4.470 | 4.380 | 4.440 | 107,073 | +0.02(+0.45%) |
Jul 17, 2018 | 4.500 | 4.570 | 4.400 | 4.420 | 183,057 | -0.07(-1.56%) |
Jul 16, 2018 | 4.400 | 4.570 | 4.260 | 4.490 | 374,462 | +0.08(+1.81%) |
Jul 13, 2018 | 4.480 | 4.524 | 4.400 | 4.410 | 98,959 | -0.07(-1.56%) |
Jul 12, 2018 | 4.490 | 4.550 | 4.430 | 4.480 | 147,252 | +0.02(+0.45%) |
Jul 11, 2018 | 4.550 | 4.685 | 4.450 | 4.460 | 194,983 | -0.11(-2.41%) |
Jul 10, 2018 | 4.490 | 4.590 | 4.383 | 4.570 | 301,502 | +0.08(+1.78%) |
Jul 09, 2018 | 4.490 | 4.530 | 4.410 | 4.490 | 190,605 | +0.00(+0.00%) |
Jul 06, 2018 | 4.400 | 4.560 | 4.380 | 4.490 | 311,117 | +0.08(+1.81%) |
Jul 05, 2018 | 4.250 | 4.410 | 4.180 | 4.410 | 307,198 | +0.19(+4.50%) |
Jul 03, 2018 | 4.220 | 4.220 | 4.220 | 0 | -0.02(-0.47%) | |
Jul 02, 2018 | 4.260 | 4.330 | 4.210 | 4.240 | 125,975 | -0.01(-0.24%) |
Jun 29, 2018 | 4.230 | 4.330 | 4.200 | 4.250 | 285,691 | +0.05(+1.19%) |
Jun 28, 2018 | 4.170 | 4.260 | 4.050 | 4.200 | 276,275 | -0.01(-0.24%) |
Jun 27, 2018 | 4.350 | 4.420 | 4.150 | 4.210 | 349,246 | -0.18(-4.10%) |
Jun 26, 2018 | 4.430 | 4.500 | 4.300 | 4.390 | 275,238 | -0.05(-1.13%) |
Jun 25, 2018 | 4.590 | 4.660 | 4.420 | 4.440 | 374,258 | -0.17(-3.69%) |
Jun 22, 2018 | 4.540 | 4.660 | 4.416 | 4.610 | 1,360,224 | +0.08(+1.77%) |
Jun 21, 2018 | 4.950 | 4.960 | 4.500 | 4.530 | 568,595 | -0.41(-8.30%) |
Jun 20, 2018 | 4.800 | 5.090 | 4.725 | 4.940 | 448,836 | +0.17(+3.56%) |
Jun 19, 2018 | 4.870 | 4.890 | 4.660 | 4.770 | 397,164 | -0.12(-2.45%) |
Jun 18, 2018 | 4.960 | 4.960 | 4.790 | 4.890 | 274,912 | -0.06(-1.21%) |
Jun 15, 2018 | 4.960 | 4.950 | 4.950 | 428,386 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.060 | 5.100 | 4.915 | 4.950 | 327,946 | -0.11(-2.17%) |
Jun 13, 2018 | 5.120 | 5.190 | 5.000 | 5.060 | 264,174 | -0.05(-0.98%) |
Jun 12, 2018 | 5.040 | 5.160 | 5.030 | 5.110 | 487,635 | +0.06(+1.19%) |
Jun 11, 2018 | 5.010 | 5.160 | 4.965 | 5.050 | 310,839 | +0.01(+0.20%) |
Jun 08, 2018 | 5.040 | 5.120 | 4.980 | 5.040 | 262,477 | -0.02(-0.40%) |
Jun 07, 2018 | 5.070 | 5.110 | 4.990 | 5.060 | 161,280 | +0.02(+0.40%) |
Jun 06, 2018 | 5.070 | 5.140 | 5.000 | 5.040 | 252,296 | -0.05(-0.98%) |
Jun 05, 2018 | 4.990 | 5.160 | 4.990 | 5.090 | 212,322 | +0.10(+2.00%) |
Jun 04, 2018 | 5.120 | 5.190 | 4.960 | 4.990 | 317,915 | -0.12(-2.35%) |