Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.720 | 3.820 | 3.650 | 3.680 | 407,900 | -0.18(-4.66%) |
May 30, 2019 | 3.770 | 3.980 | 3.410 | 3.860 | 757,831 | -0.06(-1.53%) |
May 29, 2019 | 4.070 | 4.070 | 3.910 | 3.920 | 365,635 | -0.15(-3.69%) |
May 28, 2019 | 4.120 | 4.180 | 4.030 | 4.070 | 151,786 | -0.06(-1.45%) |
May 24, 2019 | 3.980 | 4.162 | 3.900 | 4.130 | 182,200 | +0.17(+4.29%) |
May 23, 2019 | 4.020 | 4.070 | 3.940 | 3.960 | 192,987 | -0.08(-1.98%) |
May 22, 2019 | 4.210 | 4.210 | 3.970 | 4.040 | 235,515 | -0.20(-4.72%) |
May 21, 2019 | 4.060 | 4.260 | 4.050 | 4.240 | 225,815 | +0.18(+4.43%) |
May 20, 2019 | 4.010 | 4.068 | 3.930 | 4.060 | 238,585 | +0.01(+0.25%) |
May 17, 2019 | 4.100 | 4.200 | 4.010 | 4.050 | 158,300 | -0.06(-1.46%) |
May 16, 2019 | 4.230 | 4.270 | 4.080 | 4.110 | 145,697 | -0.15(-3.52%) |
May 15, 2019 | 4.200 | 4.300 | 4.080 | 4.260 | 205,295 | +0.05(+1.19%) |
May 14, 2019 | 4.250 | 4.260 | 4.110 | 4.210 | 161,561 | -0.01(-0.24%) |
May 13, 2019 | 4.370 | 4.370 | 4.160 | 4.220 | 233,450 | -0.19(-4.31%) |
May 10, 2019 | 4.350 | 4.440 | 4.210 | 4.410 | 234,800 | +0.04(+0.92%) |
May 09, 2019 | 4.330 | 4.460 | 4.270 | 4.370 | 142,545 | +0.03(+0.69%) |
May 08, 2019 | 4.300 | 4.360 | 4.260 | 4.340 | 172,655 | +0.02(+0.46%) |
May 07, 2019 | 4.420 | 4.450 | 4.290 | 4.320 | 255,376 | -0.10(-2.26%) |
May 06, 2019 | 4.520 | 4.530 | 4.380 | 4.420 | 175,747 | -0.12(-2.64%) |
May 03, 2019 | 4.430 | 4.580 | 4.430 | 4.540 | 261,900 | +0.13(+2.95%) |
May 02, 2019 | 4.390 | 4.490 | 4.340 | 4.410 | 130,090 | +0.02(+0.46%) |
May 01, 2019 | 4.460 | 4.475 | 4.340 | 4.390 | 249,087 | -0.07(-1.57%) |
Apr 30, 2019 | 4.620 | 4.620 | 4.450 | 4.460 | 289,739 | -0.17(-3.67%) |
Apr 29, 2019 | 4.640 | 4.720 | 4.600 | 4.630 | 110,404 | -0.03(-0.64%) |
Apr 26, 2019 | 4.670 | 4.710 | 4.590 | 4.660 | 169,400 | -0.05(-1.06%) |
Apr 25, 2019 | 4.680 | 4.790 | 4.530 | 4.710 | 179,864 | +0.04(+0.86%) |
Apr 24, 2019 | 4.710 | 4.760 | 4.620 | 4.670 | 302,464 | -0.04(-0.85%) |
Apr 23, 2019 | 4.700 | 4.830 | 4.700 | 4.710 | 171,688 | -0.01(-0.21%) |
Apr 22, 2019 | 4.860 | 4.930 | 4.620 | 4.720 | 279,342 | -0.17(-3.48%) |
Apr 18, 2019 | 4.880 | 4.970 | 4.810 | 4.890 | 152,300 | -0.01(-0.20%) |
Apr 17, 2019 | 4.880 | 5.000 | 4.860 | 4.900 | 161,181 | +0.04(+0.82%) |
Apr 16, 2019 | 4.880 | 4.930 | 4.780 | 4.860 | 128,415 | -0.01(-0.21%) |
Apr 15, 2019 | 4.910 | 4.930 | 4.820 | 4.870 | 162,814 | -0.04(-0.81%) |
Apr 12, 2019 | 5.030 | 5.030 | 4.860 | 4.910 | 146,700 | -0.11(-2.19%) |
Apr 11, 2019 | 5.060 | 5.060 | 4.940 | 5.020 | 251,907 | -0.04(-0.79%) |
Apr 10, 2019 | 5.020 | 5.070 | 4.980 | 5.060 | 136,897 | +0.03(+0.60%) |
Apr 09, 2019 | 5.050 | 5.080 | 4.960 | 5.030 | 247,394 | -0.06(-1.18%) |
Apr 08, 2019 | 5.150 | 5.170 | 5.030 | 5.090 | 210,117 | -0.12(-2.30%) |
Apr 05, 2019 | 5.160 | 5.250 | 5.100 | 5.210 | 174,700 | +0.03(+0.58%) |
Apr 04, 2019 | 5.000 | 5.230 | 4.990 | 5.180 | 163,404 | +0.19(+3.81%) |
Apr 03, 2019 | 4.960 | 5.140 | 4.943 | 4.990 | 541,580 | +0.08(+1.63%) |
Apr 02, 2019 | 4.860 | 4.930 | 4.770 | 4.910 | 241,649 | +0.06(+1.24%) |
Apr 01, 2019 | 4.830 | 4.960 | 4.710 | 4.850 | 401,243 | +0.05(+1.04%) |
Mar 29, 2019 | 4.910 | 4.910 | 4.740 | 4.800 | 324,100 | -0.11(-2.24%) |
Mar 28, 2019 | 5.250 | 5.370 | 4.610 | 4.910 | 1,360,335 | -0.52(-9.58%) |
Mar 27, 2019 | 5.350 | 5.530 | 5.250 | 5.430 | 282,850 | +0.08(+1.50%) |
Mar 26, 2019 | 5.410 | 5.540 | 5.280 | 5.350 | 141,363 | -0.03(-0.56%) |
Mar 25, 2019 | 5.150 | 5.420 | 5.120 | 5.380 | 173,491 | +0.23(+4.47%) |
Mar 22, 2019 | 5.230 | 5.290 | 5.100 | 5.150 | 178,900 | -0.10(-1.90%) |
Mar 21, 2019 | 5.370 | 5.435 | 5.200 | 5.250 | 288,061 | -0.11(-2.05%) |
Mar 20, 2019 | 5.420 | 5.560 | 5.285 | 5.360 | 234,290 | -0.08(-1.47%) |
Mar 19, 2019 | 5.360 | 5.450 | 5.310 | 5.440 | 141,266 | +0.09(+1.68%) |
Mar 18, 2019 | 5.250 | 5.390 | 5.250 | 5.350 | 201,377 | +0.13(+2.49%) |
Mar 15, 2019 | 5.490 | 5.490 | 5.150 | 5.220 | 446,100 | -0.28(-5.09%) |
Mar 14, 2019 | 5.670 | 5.670 | 5.300 | 5.500 | 278,079 | -0.18(-3.17%) |
Mar 13, 2019 | 5.600 | 5.690 | 5.570 | 5.680 | 206,913 | +0.11(+1.97%) |
Mar 12, 2019 | 5.690 | 5.700 | 5.470 | 5.570 | 332,950 | -0.16(-2.79%) |
Mar 11, 2019 | 5.620 | 5.740 | 5.460 | 5.730 | 159,858 | +0.14(+2.50%) |
Mar 08, 2019 | 5.610 | 5.740 | 5.570 | 5.590 | 277,300 | -0.07(-1.24%) |
Mar 07, 2019 | 5.570 | 5.690 | 5.480 | 5.660 | 220,123 | +0.09(+1.62%) |
Mar 06, 2019 | 5.780 | 5.780 | 5.470 | 5.570 | 228,609 | -0.21(-3.63%) |
Mar 05, 2019 | 5.900 | 5.910 | 5.740 | 5.780 | 602,298 | -0.09(-1.53%) |
Mar 04, 2019 | 6.190 | 6.190 | 5.840 | 5.870 | 416,019 | -0.31(-5.02%) |
Mar 01, 2019 | 6.350 | 6.425 | 6.150 | 6.180 | 213,600 | -0.11(-1.75%) |
Feb 28, 2019 | 6.360 | 6.400 | 6.290 | 6.290 | 166,167 | -0.07(-1.10%) |
Feb 27, 2019 | 6.580 | 6.690 | 6.310 | 6.360 | 252,210 | -0.23(-3.49%) |
Feb 26, 2019 | 6.460 | 6.670 | 6.440 | 6.590 | 233,575 | +0.08(+1.23%) |
Feb 25, 2019 | 6.280 | 6.690 | 6.233 | 6.510 | 652,650 | +0.25(+3.99%) |
Feb 22, 2019 | 6.240 | 6.290 | 6.220 | 6.260 | 230,200 | +0.03(+0.48%) |
Feb 21, 2019 | 6.220 | 6.270 | 6.180 | 6.230 | 206,887 | +0.01(+0.16%) |
Feb 20, 2019 | 6.150 | 6.260 | 6.010 | 6.220 | 280,592 | +0.05(+0.81%) |
Feb 19, 2019 | 5.910 | 6.310 | 5.890 | 6.170 | 520,218 | +0.30(+5.11%) |
Feb 15, 2019 | 5.880 | 5.920 | 5.770 | 5.870 | 458,300 | +0.08(+1.38%) |
Feb 14, 2019 | 5.690 | 5.800 | 5.650 | 5.790 | 171,132 | +0.09(+1.58%) |
Feb 13, 2019 | 5.700 | 5.700 | 5.570 | 5.700 | 89,469 | +0.03(+0.53%) |
Feb 12, 2019 | 5.520 | 5.670 | 5.510 | 5.670 | 199,812 | +0.18(+3.28%) |
Feb 11, 2019 | 5.450 | 5.550 | 5.360 | 5.490 | 419,526 | +0.03(+0.55%) |
Feb 08, 2019 | 5.280 | 5.490 | 5.280 | 5.460 | 197,700 | +0.16(+3.02%) |
Feb 07, 2019 | 5.290 | 5.360 | 5.210 | 5.300 | 380,346 | -0.04(-0.75%) |
Feb 06, 2019 | 5.290 | 5.360 | 5.230 | 5.340 | 140,987 | +0.07(+1.33%) |
Feb 05, 2019 | 5.250 | 5.300 | 5.160 | 5.270 | 150,345 | +0.04(+0.76%) |
Feb 04, 2019 | 5.130 | 5.270 | 5.130 | 5.230 | 171,462 | +0.11(+2.15%) |
Feb 01, 2019 | 5.180 | 5.200 | 5.000 | 5.120 | 177,700 | -0.02(-0.39%) |
Jan 31, 2019 | 5.140 | 5.220 | 5.090 | 5.140 | 164,827 | +0.00(+0.00%) |
Jan 30, 2019 | 5.160 | 5.219 | 5.050 | 5.140 | 147,154 | -0.01(-0.19%) |
Jan 29, 2019 | 5.250 | 5.250 | 5.110 | 5.150 | 107,516 | -0.08(-1.53%) |
Jan 28, 2019 | 5.230 | 5.295 | 5.160 | 5.230 | 129,682 | -0.03(-0.57%) |
Jan 25, 2019 | 5.190 | 5.400 | 5.190 | 5.260 | 184,700 | +0.07(+1.35%) |
Jan 24, 2019 | 5.190 | 5.220 | 5.070 | 5.190 | 159,326 | -0.04(-0.76%) |
Jan 23, 2019 | 5.090 | 5.260 | 5.030 | 5.230 | 258,253 | +0.15(+2.95%) |
Jan 22, 2019 | 5.050 | 5.240 | 5.020 | 5.080 | 341,279 | +0.06(+1.20%) |
Jan 18, 2019 | 5.060 | 5.285 | 4.890 | 5.020 | 1,120,800 | +0.12(+2.45%) |
Jan 17, 2019 | 4.880 | 5.100 | 4.840 | 4.900 | 279,434 | +0.02(+0.41%) |
Jan 16, 2019 | 5.110 | 5.136 | 4.870 | 4.880 | 207,864 | -0.22(-4.31%) |
Jan 15, 2019 | 4.910 | 5.110 | 4.910 | 5.100 | 193,039 | +0.22(+4.51%) |
Jan 14, 2019 | 4.920 | 4.965 | 4.840 | 4.880 | 139,921 | -0.08(-1.61%) |
Jan 11, 2019 | 4.700 | 5.010 | 4.700 | 4.960 | 306,800 | +0.24(+5.08%) |
Jan 10, 2019 | 4.630 | 4.725 | 4.550 | 4.720 | 156,068 | +0.03(+0.64%) |
Jan 09, 2019 | 4.580 | 4.725 | 4.560 | 4.690 | 213,528 | +0.12(+2.63%) |
Jan 08, 2019 | 4.560 | 4.660 | 4.500 | 4.570 | 174,780 | +0.04(+0.88%) |
Jan 07, 2019 | 4.460 | 4.590 | 4.450 | 4.530 | 189,329 | +0.07(+1.57%) |
Jan 04, 2019 | 4.420 | 4.550 | 4.390 | 4.460 | 211,700 | +0.10(+2.29%) |
Jan 03, 2019 | 4.440 | 4.530 | 4.340 | 4.360 | 187,194 | -0.09(-2.02%) |
Jan 02, 2019 | 4.300 | 4.520 | 4.300 | 4.450 | 186,797 | +0.07(+1.60%) |
Dec 31, 2018 | 4.240 | 4.420 | 4.210 | 4.380 | 197,500 | +0.17(+4.04%) |
Dec 28, 2018 | 4.250 | 4.350 | 4.140 | 4.210 | 250,900 | -0.02(-0.47%) |
Dec 27, 2018 | 4.240 | 4.290 | 4.080 | 4.230 | 171,340 | -0.06(-1.40%) |
Dec 26, 2018 | 4.160 | 4.300 | 4.040 | 4.290 | 210,142 | +0.17(+4.13%) |
Dec 24, 2018 | 4.220 | 4.260 | 4.080 | 4.120 | 155,800 | -0.15(-3.51%) |
Dec 21, 2018 | 4.310 | 4.330 | 4.150 | 4.270 | 451,600 | -0.04(-0.93%) |
Dec 20, 2018 | 4.350 | 4.430 | 4.150 | 4.310 | 371,665 | -0.06(-1.37%) |
Dec 19, 2018 | 4.420 | 4.480 | 4.210 | 4.370 | 472,061 | -0.02(-0.46%) |
Dec 18, 2018 | 4.320 | 4.470 | 4.310 | 4.390 | 249,114 | +0.09(+2.09%) |
Dec 17, 2018 | 4.450 | 4.510 | 4.280 | 4.300 | 382,226 | -0.17(-3.80%) |
Dec 14, 2018 | 4.500 | 4.610 | 4.390 | 4.470 | 258,200 | -0.04(-0.89%) |
Dec 13, 2018 | 4.570 | 4.570 | 4.445 | 4.510 | 255,851 | -0.07(-1.53%) |
Dec 12, 2018 | 4.570 | 4.620 | 4.490 | 4.580 | 155,679 | +0.02(+0.44%) |
Dec 11, 2018 | 4.580 | 4.610 | 4.470 | 4.560 | 223,743 | +0.00(+0.00%) |
Dec 10, 2018 | 4.460 | 4.560 | 4.350 | 4.560 | 258,553 | +0.11(+2.47%) |
Dec 07, 2018 | 4.540 | 4.590 | 4.410 | 4.450 | 212,700 | -0.09(-1.98%) |
Dec 06, 2018 | 4.280 | 4.540 | 4.230 | 4.540 | 324,465 | +0.24(+5.58%) |
Dec 04, 2018 | 4.650 | 4.750 | 4.260 | 4.300 | 289,600 | -0.23(-5.08%) |
Dec 03, 2018 | 4.540 | 4.880 | 4.460 | 4.530 | 339,862 | +0.03(+0.67%) |
Nov 30, 2018 | 4.710 | 4.730 | 4.460 | 4.500 | 352,500 | -0.20(-4.26%) |
Nov 29, 2018 | 4.850 | 4.890 | 4.510 | 4.700 | 397,453 | -0.25(-5.05%) |
Nov 28, 2018 | 5.050 | 5.300 | 4.500 | 4.950 | 691,999 | +0.23(+4.87%) |
Nov 27, 2018 | 4.550 | 4.770 | 4.550 | 4.720 | 468,017 | +0.13(+2.83%) |
Nov 26, 2018 | 4.560 | 4.640 | 4.510 | 4.590 | 169,126 | +0.04(+0.88%) |
Nov 23, 2018 | 4.570 | 4.620 | 4.510 | 4.550 | 66,600 | -0.02(-0.44%) |
Nov 21, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.03(-0.65%) | |
Nov 20, 2018 | 4.530 | 4.695 | 4.480 | 4.600 | 236,000 | +0.02(+0.44%) |
Nov 19, 2018 | 4.630 | 4.760 | 4.570 | 4.580 | 283,696 | -0.05(-1.08%) |
Nov 16, 2018 | 4.760 | 4.800 | 4.630 | 4.630 | 254,700 | -0.12(-2.53%) |
Nov 15, 2018 | 4.870 | 4.917 | 4.570 | 4.750 | 421,512 | -0.11(-2.26%) |
Nov 14, 2018 | 5.010 | 5.075 | 4.820 | 4.860 | 220,065 | -0.12(-2.41%) |
Nov 13, 2018 | 4.920 | 5.080 | 4.920 | 4.980 | 275,374 | +0.05(+1.01%) |
Nov 12, 2018 | 5.010 | 5.070 | 4.900 | 4.930 | 141,904 | -0.07(-1.40%) |
Nov 09, 2018 | 5.080 | 5.090 | 4.830 | 5.000 | 338,600 | -0.10(-1.96%) |
Nov 08, 2018 | 5.050 | 5.190 | 5.005 | 5.100 | 249,665 | +0.04(+0.79%) |
Nov 07, 2018 | 5.100 | 5.190 | 4.770 | 5.060 | 478,579 | -0.03(-0.59%) |
Nov 06, 2018 | 5.300 | 5.390 | 5.005 | 5.090 | 272,778 | -0.24(-4.50%) |
Nov 05, 2018 | 5.400 | 5.440 | 5.290 | 5.330 | 146,171 | -0.07(-1.30%) |
Nov 02, 2018 | 5.240 | 5.450 | 5.220 | 5.400 | 227,100 | +0.19(+3.65%) |
Nov 01, 2018 | 5.030 | 5.290 | 5.000 | 5.210 | 343,932 | +0.18(+3.58%) |
Oct 31, 2018 | 5.450 | 5.450 | 5.010 | 5.030 | 498,669 | -0.41(-7.54%) |
Oct 30, 2018 | 5.160 | 5.510 | 5.160 | 5.440 | 239,810 | +0.27(+5.22%) |
Oct 29, 2018 | 5.290 | 5.490 | 5.040 | 5.170 | 434,634 | -0.09(-1.71%) |
Oct 26, 2018 | 5.060 | 5.370 | 5.030 | 5.260 | 244,700 | +0.17(+3.34%) |
Oct 25, 2018 | 5.220 | 5.220 | 5.030 | 5.090 | 218,572 | -0.13(-2.49%) |
Oct 24, 2018 | 5.110 | 5.340 | 5.080 | 5.220 | 292,015 | +0.10(+1.95%) |
Oct 23, 2018 | 5.080 | 5.160 | 4.950 | 5.120 | 201,339 | +0.00(+0.00%) |
Oct 22, 2018 | 5.060 | 5.210 | 5.060 | 5.120 | 160,971 | +0.08(+1.59%) |
Oct 19, 2018 | 5.100 | 5.170 | 5.010 | 5.040 | 219,400 | -0.13(-2.51%) |
Oct 18, 2018 | 5.060 | 5.240 | 5.050 | 5.170 | 255,424 | +0.09(+1.77%) |
Oct 17, 2018 | 5.230 | 5.230 | 5.080 | 5.080 | 290,432 | -0.17(-3.24%) |
Oct 16, 2018 | 5.280 | 5.300 | 5.210 | 5.250 | 173,938 | -0.04(-0.76%) |
Oct 15, 2018 | 5.220 | 5.360 | 5.196 | 5.290 | 146,294 | +0.09(+1.73%) |
Oct 12, 2018 | 5.360 | 5.360 | 5.180 | 5.200 | 338,300 | -0.12(-2.26%) |
Oct 11, 2018 | 5.290 | 5.460 | 5.270 | 5.320 | 209,888 | +0.01(+0.19%) |
Oct 10, 2018 | 5.330 | 5.340 | 5.220 | 5.310 | 204,994 | -0.02(-0.38%) |
Oct 09, 2018 | 5.290 | 5.420 | 5.212 | 5.330 | 146,681 | +0.03(+0.57%) |
Oct 08, 2018 | 5.230 | 5.350 | 5.220 | 5.300 | 105,934 | +0.07(+1.34%) |
Oct 05, 2018 | 5.310 | 5.380 | 5.200 | 5.230 | 162,800 | -0.09(-1.69%) |
Oct 04, 2018 | 5.460 | 5.470 | 5.280 | 5.320 | 141,379 | -0.14(-2.56%) |
Oct 03, 2018 | 5.390 | 5.480 | 5.176 | 5.460 | 534,536 | +0.10(+1.87%) |
Oct 02, 2018 | 5.620 | 5.660 | 5.285 | 5.360 | 236,296 | -0.26(-4.63%) |
Oct 01, 2018 | 5.910 | 5.910 | 5.570 | 5.620 | 211,220 | -0.23(-3.93%) |
Sep 28, 2018 | 5.880 | 5.970 | 5.830 | 5.850 | 108,800 | -0.04(-0.68%) |
Sep 27, 2018 | 5.840 | 5.970 | 5.840 | 5.890 | 204,834 | +0.04(+0.68%) |
Sep 26, 2018 | 5.980 | 6.040 | 5.820 | 5.850 | 153,445 | -0.11(-1.85%) |
Sep 25, 2018 | 6.000 | 6.040 | 5.940 | 5.960 | 160,047 | +0.01(+0.17%) |
Sep 24, 2018 | 6.090 | 6.100 | 5.810 | 5.950 | 244,594 | -0.15(-2.46%) |
Sep 21, 2018 | 6.310 | 6.460 | 5.980 | 6.100 | 624,500 | -0.16(-2.56%) |
Sep 20, 2018 | 6.330 | 6.460 | 6.250 | 6.260 | 388,107 | -0.03(-0.48%) |
Sep 19, 2018 | 6.170 | 6.350 | 6.170 | 6.290 | 222,295 | +0.15(+2.44%) |
Sep 18, 2018 | 6.190 | 6.260 | 6.020 | 6.140 | 271,727 | -0.04(-0.65%) |
Sep 17, 2018 | 6.100 | 6.260 | 6.090 | 6.180 | 432,413 | +0.03(+0.49%) |
Sep 14, 2018 | 5.940 | 6.180 | 5.880 | 6.150 | 452,400 | +0.21(+3.54%) |
Sep 13, 2018 | 5.860 | 5.970 | 5.790 | 5.940 | 267,236 | +0.09(+1.54%) |
Sep 12, 2018 | 5.780 | 5.900 | 5.710 | 5.850 | 143,517 | +0.09(+1.56%) |
Sep 11, 2018 | 5.870 | 5.920 | 5.685 | 5.760 | 258,005 | -0.11(-1.87%) |
Sep 10, 2018 | 5.770 | 5.930 | 5.770 | 5.870 | 123,673 | +0.12(+2.09%) |
Sep 07, 2018 | 5.840 | 5.920 | 5.725 | 5.750 | 120,900 | -0.11(-1.88%) |
Sep 06, 2018 | 5.910 | 5.940 | 5.770 | 5.860 | 118,396 | -0.04(-0.68%) |
Sep 05, 2018 | 5.800 | 5.970 | 5.740 | 5.900 | 142,319 | +0.11(+1.90%) |
Sep 04, 2018 | 5.740 | 5.813 | 5.660 | 5.790 | 188,263 | +0.08(+1.40%) |
Aug 31, 2018 | 5.710 | 5.710 | 5.710 | 0 | +0.16(+2.88%) | |
Aug 30, 2018 | 5.820 | 5.920 | 5.530 | 5.550 | 291,478 | -0.28(-4.80%) |
Aug 29, 2018 | 5.740 | 6.000 | 5.660 | 5.830 | 1,028,135 | +0.09(+1.57%) |
Aug 28, 2018 | 5.740 | 5.790 | 5.640 | 5.740 | 632,549 | +0.01(+0.17%) |
Aug 27, 2018 | 6.060 | 6.140 | 5.680 | 5.730 | 690,496 | -0.39(-6.37%) |
Aug 24, 2018 | 6.010 | 6.370 | 5.910 | 6.120 | 1,293,000 | +0.15(+2.51%) |
Aug 23, 2018 | 5.610 | 6.190 | 5.600 | 5.970 | 2,785,171 | +0.56(+10.35%) |
Aug 22, 2018 | 5.290 | 5.450 | 5.270 | 5.410 | 659,917 | +0.11(+2.08%) |
Aug 21, 2018 | 5.130 | 5.330 | 5.120 | 5.300 | 279,217 | +0.17(+3.31%) |
Aug 20, 2018 | 5.280 | 5.350 | 5.100 | 5.130 | 206,871 | -0.15(-2.84%) |
Aug 17, 2018 | 5.200 | 5.290 | 5.170 | 5.280 | 193,900 | +0.07(+1.34%) |
Aug 16, 2018 | 5.070 | 5.230 | 5.040 | 5.210 | 264,928 | +0.16(+3.17%) |
Aug 15, 2018 | 5.100 | 5.100 | 4.910 | 5.050 | 224,706 | +0.03(+0.60%) |
Aug 14, 2018 | 4.980 | 5.140 | 4.960 | 5.020 | 205,145 | +0.05(+1.01%) |
Aug 13, 2018 | 4.860 | 4.990 | 4.850 | 4.970 | 174,432 | +0.07(+1.43%) |
Aug 10, 2018 | 4.850 | 4.930 | 4.780 | 4.900 | 118,700 | +0.04(+0.82%) |
Aug 09, 2018 | 4.710 | 4.890 | 4.680 | 4.860 | 143,552 | +0.17(+3.62%) |
Aug 08, 2018 | 4.660 | 4.720 | 4.564 | 4.690 | 216,118 | +0.04(+0.86%) |
Aug 07, 2018 | 4.890 | 4.920 | 4.640 | 4.650 | 368,961 | -0.25(-5.10%) |
Aug 06, 2018 | 4.940 | 4.950 | 4.875 | 4.900 | 124,244 | -0.03(-0.61%) |
Aug 03, 2018 | 4.910 | 4.990 | 4.745 | 4.930 | 320,100 | +0.05(+1.02%) |
Aug 02, 2018 | 4.880 | 4.934 | 4.850 | 4.880 | 144,565 | -0.02(-0.41%) |
Aug 01, 2018 | 5.070 | 5.070 | 4.810 | 4.900 | 380,688 | -0.19(-3.73%) |
Jul 31, 2018 | 5.160 | 5.160 | 5.030 | 5.090 | 220,001 | -0.03(-0.59%) |
Jul 30, 2018 | 5.080 | 5.220 | 5.030 | 5.120 | 122,396 | +0.03(+0.59%) |
Jul 27, 2018 | 5.280 | 5.310 | 5.070 | 5.090 | 323,300 | -0.19(-3.60%) |
Jul 26, 2018 | 5.300 | 5.470 | 5.210 | 5.280 | 266,539 | -0.02(-0.38%) |
Jul 25, 2018 | 5.190 | 5.310 | 5.050 | 5.300 | 535,712 | +0.15(+2.91%) |
Jul 24, 2018 | 5.070 | 5.460 | 5.020 | 5.150 | 1,550,756 | +0.08(+1.58%) |
Jul 23, 2018 | 5.350 | 5.370 | 5.070 | 5.070 | 257,546 | -0.31(-5.76%) |
Jul 20, 2018 | 5.140 | 5.405 | 5.120 | 5.380 | 389,070 | +0.22(+4.26%) |
Jul 19, 2018 | 4.910 | 5.190 | 4.810 | 5.160 | 1,251,894 | -0.06(-1.15%) |
Jul 18, 2018 | 5.370 | 5.420 | 5.180 | 5.220 | 260,048 | -0.16(-2.97%) |
Jul 17, 2018 | 5.280 | 5.420 | 5.240 | 5.380 | 219,571 | +0.10(+1.89%) |
Jul 16, 2018 | 5.260 | 5.320 | 5.200 | 5.280 | 187,646 | +0.01(+0.19%) |
Jul 13, 2018 | 5.300 | 5.150 | 5.270 | 256,601 | +0.12(+2.33%) | |
Jul 12, 2018 | 5.100 | 5.250 | 4.990 | 5.150 | 221,936 | +0.05(+0.98%) |
Jul 11, 2018 | 5.180 | 5.180 | 4.970 | 5.100 | 260,602 | -0.12(-2.30%) |
Jul 10, 2018 | 5.190 | 5.280 | 5.070 | 5.220 | 245,987 | +0.05(+0.97%) |
Jul 09, 2018 | 5.180 | 5.180 | 5.080 | 5.170 | 189,320 | +0.01(+0.19%) |
Jul 06, 2018 | 4.930 | 5.170 | 4.910 | 5.160 | 293,995 | +0.23(+4.67%) |
Jul 05, 2018 | 5.170 | 5.170 | 4.920 | 4.930 | 212,504 | -0.21(-4.09%) |
Jul 03, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.15(+3.01%) | |
Jul 02, 2018 | 5.090 | 5.090 | 4.910 | 4.990 | 235,351 | -0.13(-2.54%) |
Jun 29, 2018 | 5.290 | 5.290 | 5.080 | 5.120 | 468,287 | -0.17(-3.21%) |
Jun 28, 2018 | 5.670 | 5.700 | 5.260 | 5.290 | 353,157 | -0.38(-6.70%) |
Jun 27, 2018 | 5.750 | 5.810 | 5.640 | 5.670 | 154,178 | -0.10(-1.73%) |
Jun 26, 2018 | 5.740 | 5.800 | 5.556 | 5.770 | 322,719 | +0.04(+0.70%) |
Jun 25, 2018 | 5.750 | 5.790 | 5.530 | 5.730 | 420,306 | -0.02(-0.35%) |
Jun 22, 2018 | 5.710 | 5.830 | 5.690 | 5.750 | 1,080,085 | +0.05(+0.88%) |
Jun 21, 2018 | 5.630 | 5.710 | 5.600 | 5.700 | 461,611 | +0.06(+1.06%) |
Jun 20, 2018 | 5.520 | 5.709 | 5.420 | 5.640 | 391,591 | +0.13(+2.36%) |
Jun 19, 2018 | 5.420 | 5.520 | 5.111 | 5.510 | 348,130 | +0.03(+0.55%) |
Jun 18, 2018 | 5.500 | 5.580 | 5.470 | 5.480 | 368,153 | -0.02(-0.36%) |
Jun 15, 2018 | 5.410 | 5.410 | 5.500 | 922,979 | +0.09(+1.66%) | |
Jun 14, 2018 | 5.370 | 5.430 | 5.320 | 5.410 | 493,874 | +0.03(+0.56%) |
Jun 13, 2018 | 5.220 | 5.400 | 5.220 | 5.380 | 322,662 | +0.16(+3.07%) |
Jun 12, 2018 | 5.350 | 5.385 | 5.200 | 5.220 | 458,921 | -0.11(-2.06%) |
Jun 11, 2018 | 5.170 | 5.340 | 5.140 | 5.330 | 720,413 | +0.19(+3.70%) |
Jun 08, 2018 | 5.320 | 5.330 | 5.140 | 5.140 | 335,887 | -0.17(-3.20%) |
Jun 07, 2018 | 5.290 | 5.430 | 5.270 | 5.310 | 331,904 | +0.05(+0.95%) |
Jun 06, 2018 | 5.260 | 292,103 | +0.02(+0.38%) | |||
Jun 05, 2018 | 5.270 | 5.270 | 5.180 | 5.240 | 259,800 | -0.01(-0.19%) |
Jun 04, 2018 | 5.080 | 5.330 | 5.020 | 5.250 | 358,148 | +0.17(+3.35%) |