Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.090 | 9.220 | 8.940 | 9.140 | 157,600 | +0.05(+0.55%) |
May 30, 2019 | 8.950 | 9.250 | 8.860 | 9.090 | 171,487 | +0.16(+1.79%) |
May 29, 2019 | 8.750 | 8.930 | 8.590 | 8.930 | 198,033 | +0.23(+2.64%) |
May 28, 2019 | 8.420 | 8.890 | 8.420 | 8.700 | 138,328 | +0.31(+3.69%) |
May 24, 2019 | 8.370 | 8.600 | 8.300 | 8.390 | 59,700 | +0.04(+0.48%) |
May 23, 2019 | 8.460 | 8.540 | 8.320 | 8.350 | 77,426 | -0.30(-3.47%) |
May 22, 2019 | 8.470 | 8.650 | 8.350 | 8.650 | 45,640 | +0.06(+0.70%) |
May 21, 2019 | 8.610 | 8.820 | 8.500 | 8.590 | 91,365 | +0.09(+1.06%) |
May 20, 2019 | 8.550 | 8.780 | 8.300 | 8.500 | 100,590 | -0.03(-0.35%) |
May 17, 2019 | 8.600 | 8.690 | 8.480 | 8.530 | 40,200 | -0.09(-1.04%) |
May 16, 2019 | 8.450 | 8.800 | 8.380 | 8.620 | 79,863 | +0.18(+2.13%) |
May 15, 2019 | 8.410 | 8.490 | 8.200 | 8.440 | 51,507 | +0.04(+0.48%) |
May 14, 2019 | 8.390 | 8.400 | 8.240 | 8.400 | 77,379 | +0.10(+1.20%) |
May 13, 2019 | 8.410 | 8.410 | 7.800 | 8.300 | 92,425 | -0.08(-0.95%) |
May 10, 2019 | 8.500 | 8.600 | 8.280 | 8.380 | 183,000 | -0.47(-5.31%) |
May 09, 2019 | 8.900 | 8.910 | 8.637 | 8.850 | 138,990 | -0.05(-0.56%) |
May 08, 2019 | 8.730 | 8.930 | 8.664 | 8.900 | 174,306 | +0.26(+3.01%) |
May 07, 2019 | 8.400 | 8.800 | 8.400 | 8.640 | 125,952 | +0.29(+3.47%) |
May 06, 2019 | 8.050 | 8.650 | 8.050 | 8.350 | 227,507 | +0.26(+3.21%) |
May 03, 2019 | 7.910 | 8.223 | 7.708 | 8.090 | 115,600 | +0.20(+2.53%) |
May 02, 2019 | 7.800 | 7.890 | 7.660 | 7.890 | 39,582 | +0.14(+1.81%) |
May 01, 2019 | 7.650 | 7.980 | 7.650 | 7.750 | 130,552 | +0.18(+2.38%) |
Apr 30, 2019 | 8.000 | 8.113 | 7.550 | 7.570 | 240,048 | +0.23(+3.13%) |
Apr 29, 2019 | 7.500 | 7.600 | 7.340 | 7.340 | 50,631 | -0.23(-3.04%) |
Apr 26, 2019 | 7.600 | 7.650 | 7.520 | 7.570 | 32,500 | -0.07(-0.92%) |
Apr 25, 2019 | 7.600 | 7.758 | 7.600 | 7.640 | 19,763 | -0.01(-0.13%) |
Apr 24, 2019 | 7.500 | 7.800 | 7.500 | 7.650 | 28,913 | +0.09(+1.19%) |
Apr 23, 2019 | 7.730 | 7.760 | 7.500 | 7.560 | 59,268 | -0.17(-2.20%) |
Apr 22, 2019 | 7.730 | 7.780 | 7.540 | 7.730 | 53,271 | +0.01(+0.13%) |
Apr 18, 2019 | 7.450 | 7.730 | 7.380 | 7.720 | 38,100 | +0.27(+3.62%) |
Apr 17, 2019 | 7.710 | 7.710 | 7.450 | 7.450 | 30,812 | -0.09(-1.19%) |
Apr 16, 2019 | 7.480 | 7.620 | 7.441 | 7.540 | 41,228 | +0.09(+1.21%) |
Apr 15, 2019 | 7.460 | 7.500 | 7.290 | 7.450 | 73,263 | +0.06(+0.81%) |
Apr 12, 2019 | 7.281 | 7.498 | 7.279 | 7.390 | 33,400 | +0.17(+2.35%) |
Apr 11, 2019 | 7.120 | 7.300 | 7.120 | 7.220 | 41,463 | +0.10(+1.40%) |
Apr 10, 2019 | 7.000 | 7.190 | 7.000 | 7.120 | 56,021 | +0.02(+0.28%) |
Apr 09, 2019 | 7.140 | 7.200 | 7.050 | 7.100 | 68,894 | +0.08(+1.14%) |
Apr 08, 2019 | 6.870 | 7.210 | 6.870 | 7.020 | 63,261 | +0.00(+0.00%) |
Apr 05, 2019 | 6.841 | 7.060 | 6.821 | 7.020 | 28,700 | +0.18(+2.63%) |
Apr 04, 2019 | 6.850 | 7.050 | 6.800 | 6.840 | 49,017 | -0.06(-0.87%) |
Apr 03, 2019 | 7.250 | 7.360 | 6.870 | 6.900 | 138,220 | -0.30(-4.17%) |
Apr 02, 2019 | 6.900 | 7.200 | 6.800 | 7.200 | 187,108 | +0.37(+5.42%) |
Apr 01, 2019 | 6.250 | 6.900 | 6.250 | 6.830 | 198,042 | +0.49(+7.73%) |
Mar 29, 2019 | 6.400 | 6.500 | 6.340 | 6.340 | 44,800 | -0.12(-1.86%) |
Mar 28, 2019 | 6.610 | 6.610 | 6.400 | 6.460 | 28,364 | -0.08(-1.22%) |
Mar 27, 2019 | 6.470 | 6.640 | 6.320 | 6.540 | 20,594 | +0.08(+1.24%) |
Mar 26, 2019 | 6.500 | 6.592 | 6.390 | 6.460 | 19,357 | +0.02(+0.31%) |
Mar 25, 2019 | 6.300 | 6.460 | 6.280 | 6.440 | 31,356 | +0.11(+1.74%) |
Mar 22, 2019 | 6.600 | 6.600 | 6.240 | 6.330 | 51,000 | -0.31(-4.67%) |
Mar 21, 2019 | 6.370 | 6.650 | 6.370 | 6.640 | 41,056 | +0.32(+5.06%) |
Mar 20, 2019 | 6.260 | 6.425 | 6.132 | 6.320 | 70,197 | +0.10(+1.61%) |
Mar 19, 2019 | 6.370 | 6.460 | 6.220 | 6.220 | 64,150 | -0.08(-1.27%) |
Mar 18, 2019 | 6.210 | 6.393 | 6.210 | 6.300 | 47,683 | +0.05(+0.80%) |
Mar 15, 2019 | 6.150 | 6.350 | 6.150 | 6.250 | 47,500 | +0.10(+1.63%) |
Mar 14, 2019 | 6.220 | 6.230 | 6.080 | 6.150 | 34,485 | -0.10(-1.60%) |
Mar 13, 2019 | 6.190 | 6.300 | 6.190 | 6.250 | 54,472 | +0.01(+0.16%) |
Mar 12, 2019 | 6.110 | 6.290 | 6.090 | 6.240 | 59,621 | +0.09(+1.46%) |
Mar 11, 2019 | 6.040 | 6.150 | 6.010 | 6.150 | 67,081 | +0.08(+1.32%) |
Mar 08, 2019 | 5.840 | 6.159 | 5.840 | 6.070 | 29,700 | +0.17(+2.88%) |
Mar 07, 2019 | 6.000 | 6.160 | 5.861 | 5.900 | 79,182 | -0.08(-1.34%) |
Mar 06, 2019 | 5.980 | 6.132 | 5.980 | 5.980 | 41,832 | +0.00(+0.00%) |
Mar 05, 2019 | 5.870 | 6.190 | 5.780 | 5.980 | 265,053 | +0.08(+1.36%) |
Mar 04, 2019 | 5.750 | 6.098 | 5.750 | 5.900 | 239,521 | -0.16(-2.64%) |
Mar 01, 2019 | 5.040 | 7.000 | 5.040 | 6.060 | 919,400 | +1.52(+33.48%) |
Feb 28, 2019 | 4.500 | 4.540 | 4.500 | 4.540 | 24,805 | +0.06(+1.34%) |
Feb 27, 2019 | 4.490 | 4.530 | 4.480 | 4.480 | 12,046 | -0.01(-0.22%) |
Feb 26, 2019 | 4.520 | 4.540 | 4.490 | 4.490 | 4,942 | -0.03(-0.66%) |
Feb 25, 2019 | 4.500 | 4.540 | 4.490 | 4.520 | 14,721 | +0.01(+0.22%) |
Feb 22, 2019 | 4.550 | 4.560 | 4.470 | 4.510 | 28,500 | -0.01(-0.22%) |
Feb 21, 2019 | 4.460 | 4.540 | 4.460 | 4.520 | 5,545 | +0.09(+2.03%) |
Feb 20, 2019 | 4.550 | 4.560 | 4.430 | 4.430 | 17,916 | -0.12(-2.64%) |
Feb 19, 2019 | 4.520 | 4.560 | 4.510 | 4.550 | 3,630 | +0.03(+0.66%) |
Feb 15, 2019 | 4.500 | 4.560 | 4.500 | 4.520 | 10,300 | +0.00(+0.00%) |
Feb 14, 2019 | 4.410 | 4.570 | 4.410 | 4.520 | 44,884 | -0.03(-0.66%) |
Feb 13, 2019 | 4.550 | 4.550 | 4.503 | 4.550 | 81,420 | +0.05(+1.11%) |
Feb 12, 2019 | 4.460 | 4.550 | 4.460 | 4.500 | 36,220 | +0.00(+0.00%) |
Feb 11, 2019 | 4.520 | 4.550 | 4.500 | 4.500 | 18,469 | -0.02(-0.44%) |
Feb 08, 2019 | 4.500 | 4.570 | 4.500 | 4.520 | 21,900 | -0.02(-0.44%) |
Feb 07, 2019 | 4.550 | 4.580 | 4.530 | 4.540 | 25,801 | -0.04(-0.98%) |
Feb 06, 2019 | 4.550 | 4.610 | 4.550 | 4.585 | 8,660 | -0.00(-0.11%) |
Feb 05, 2019 | 4.550 | 4.600 | 4.550 | 4.590 | 7,240 | +0.02(+0.49%) |
Feb 04, 2019 | 4.540 | 4.600 | 4.540 | 4.567 | 14,728 | +0.05(+1.05%) |
Feb 01, 2019 | 4.500 | 4.600 | 4.500 | 4.520 | 31,400 | -0.04(-0.88%) |
Jan 31, 2019 | 4.500 | 4.630 | 4.450 | 4.560 | 15,545 | +0.01(+0.22%) |
Jan 30, 2019 | 4.570 | 4.650 | 4.510 | 4.550 | 33,162 | -0.05(-1.09%) |
Jan 29, 2019 | 4.550 | 4.600 | 4.550 | 4.600 | 15,287 | +0.05(+1.10%) |
Jan 28, 2019 | 4.560 | 4.593 | 4.535 | 4.550 | 27,399 | -0.02(-0.44%) |
Jan 25, 2019 | 4.530 | 4.590 | 4.520 | 4.570 | 22,000 | +0.02(+0.44%) |
Jan 24, 2019 | 4.480 | 4.580 | 4.480 | 4.550 | 29,085 | +0.05(+1.11%) |
Jan 23, 2019 | 4.430 | 4.540 | 4.430 | 4.500 | 12,098 | +0.05(+1.12%) |
Jan 22, 2019 | 4.400 | 4.550 | 4.400 | 4.450 | 23,002 | +0.00(+0.00%) |
Jan 18, 2019 | 4.510 | 4.590 | 4.385 | 4.450 | 116,000 | -0.08(-1.77%) |
Jan 17, 2019 | 4.600 | 4.700 | 4.530 | 4.530 | 40,089 | -0.05(-1.09%) |
Jan 16, 2019 | 4.710 | 4.710 | 4.580 | 4.580 | 41,815 | -0.08(-1.72%) |
Jan 15, 2019 | 4.600 | 4.810 | 4.600 | 4.660 | 49,460 | +0.06(+1.30%) |
Jan 14, 2019 | 4.550 | 4.640 | 4.521 | 4.600 | 5,061 | -0.04(-0.86%) |
Jan 11, 2019 | 4.600 | 4.640 | 4.550 | 4.640 | 11,700 | +0.04(+0.87%) |
Jan 10, 2019 | 4.640 | 4.650 | 4.600 | 4.600 | 14,155 | +0.01(+0.22%) |
Jan 09, 2019 | 4.610 | 4.650 | 4.510 | 4.590 | 33,272 | -0.02(-0.43%) |
Jan 08, 2019 | 4.510 | 4.640 | 4.502 | 4.610 | 50,235 | +0.10(+2.10%) |
Jan 07, 2019 | 4.550 | 4.550 | 4.440 | 4.515 | 5,335 | -0.03(-0.55%) |
Jan 04, 2019 | 4.580 | 4.590 | 4.460 | 4.540 | 13,400 | +0.02(+0.44%) |
Jan 03, 2019 | 4.560 | 4.570 | 4.450 | 4.520 | 16,542 | -0.03(-0.66%) |
Jan 02, 2019 | 4.480 | 4.550 | 4.430 | 4.550 | 59,929 | +0.07(+1.56%) |
Dec 31, 2018 | 4.650 | 4.650 | 4.470 | 4.480 | 47,100 | -0.15(-3.24%) |
Dec 28, 2018 | 4.510 | 4.630 | 4.400 | 4.630 | 13,200 | +0.16(+3.58%) |
Dec 27, 2018 | 4.420 | 4.530 | 4.420 | 4.470 | 8,730 | +0.01(+0.22%) |
Dec 26, 2018 | 4.390 | 4.490 | 4.390 | 4.460 | 25,401 | +0.06(+1.36%) |
Dec 24, 2018 | 4.410 | 4.470 | 4.350 | 4.400 | 24,000 | -0.09(-2.00%) |
Dec 21, 2018 | 4.520 | 4.520 | 4.420 | 4.490 | 26,900 | -0.01(-0.22%) |
Dec 20, 2018 | 4.490 | 4.570 | 4.470 | 4.500 | 18,605 | +0.00(+0.00%) |
Dec 19, 2018 | 4.427 | 4.510 | 4.402 | 4.500 | 5,579 | +0.07(+1.58%) |
Dec 18, 2018 | 4.530 | 4.530 | 4.400 | 4.430 | 11,814 | -0.02(-0.45%) |
Dec 17, 2018 | 4.430 | 4.480 | 4.400 | 4.450 | 17,371 | -0.03(-0.67%) |
Dec 14, 2018 | 4.430 | 4.530 | 4.410 | 4.480 | 165,800 | -0.04(-0.88%) |
Dec 13, 2018 | 4.420 | 4.550 | 4.420 | 4.520 | 6,857 | -0.03(-0.66%) |
Dec 12, 2018 | 4.550 | 4.550 | 4.400 | 4.550 | 17,269 | +0.15(+3.41%) |
Dec 11, 2018 | 4.480 | 4.540 | 4.400 | 4.400 | 20,292 | -0.05(-1.12%) |
Dec 10, 2018 | 4.600 | 4.600 | 4.320 | 4.450 | 34,359 | -0.15(-3.26%) |
Dec 07, 2018 | 4.580 | 4.730 | 4.530 | 4.600 | 21,100 | +0.08(+1.77%) |
Dec 06, 2018 | 4.370 | 4.590 | 4.260 | 4.520 | 11,880 | -0.02(-0.44%) |
Dec 04, 2018 | 4.750 | 4.750 | 4.500 | 4.540 | 26,000 | -0.19(-4.02%) |
Dec 03, 2018 | 4.490 | 4.740 | 4.220 | 4.730 | 37,205 | +0.33(+7.50%) |
Nov 30, 2018 | 4.470 | 4.500 | 4.370 | 4.400 | 42,500 | -0.07(-1.57%) |
Nov 29, 2018 | 4.420 | 4.480 | 4.420 | 4.470 | 10,630 | +0.07(+1.59%) |
Nov 28, 2018 | 4.440 | 4.480 | 4.350 | 4.400 | 227,773 | -0.06(-1.35%) |
Nov 27, 2018 | 4.300 | 4.460 | 4.300 | 4.460 | 10,377 | +0.07(+1.59%) |
Nov 26, 2018 | 4.400 | 4.410 | 4.200 | 4.390 | 32,934 | +0.12(+2.81%) |
Nov 23, 2018 | 4.410 | 4.410 | 4.220 | 4.270 | 409,900 | -0.15(-3.39%) |
Nov 21, 2018 | 4.420 | 4.420 | 4.420 | 0 | +0.01(+0.23%) | |
Nov 20, 2018 | 4.480 | 4.490 | 4.297 | 4.410 | 34,384 | -0.11(-2.43%) |
Nov 19, 2018 | 4.630 | 4.630 | 4.450 | 4.520 | 34,941 | -0.03(-0.66%) |
Nov 16, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 20,300 | -0.04(-0.87%) |
Nov 15, 2018 | 4.480 | 4.600 | 4.480 | 4.590 | 19,820 | +0.09(+2.00%) |
Nov 14, 2018 | 4.660 | 4.696 | 4.490 | 4.500 | 38,778 | -0.10(-2.17%) |
Nov 13, 2018 | 4.420 | 4.730 | 4.420 | 4.600 | 54,852 | +0.16(+3.60%) |
Nov 12, 2018 | 4.450 | 4.450 | 4.390 | 4.440 | 14,058 | +0.06(+1.37%) |
Nov 09, 2018 | 4.380 | 4.400 | 4.360 | 4.380 | 7,200 | -0.01(-0.23%) |
Nov 08, 2018 | 4.300 | 4.410 | 4.070 | 4.390 | 16,222 | +0.01(+0.23%) |
Nov 07, 2018 | 4.350 | 4.380 | 4.260 | 4.380 | 7,024 | +0.04(+0.92%) |
Nov 06, 2018 | 4.180 | 4.354 | 4.149 | 4.340 | 12,606 | +0.19(+4.58%) |
Nov 05, 2018 | 4.190 | 4.190 | 4.131 | 4.150 | 3,906 | -0.02(-0.48%) |
Nov 02, 2018 | 4.150 | 4.170 | 4.150 | 4.170 | 27,700 | +0.03(+0.72%) |
Nov 01, 2018 | 4.090 | 4.150 | 4.080 | 4.140 | 117,262 | +0.13(+3.24%) |
Oct 31, 2018 | 4.050 | 4.050 | 3.910 | 4.010 | 20,524 | +0.02(+0.50%) |
Oct 30, 2018 | 3.910 | 4.050 | 3.910 | 3.990 | 64,822 | +0.09(+2.31%) |
Oct 29, 2018 | 3.910 | 3.920 | 3.890 | 3.900 | 12,769 | +0.01(+0.26%) |
Oct 26, 2018 | 3.880 | 3.890 | 3.850 | 3.890 | 8,100 | +0.01(+0.26%) |
Oct 25, 2018 | 3.910 | 3.950 | 3.820 | 3.880 | 26,338 | -0.06(-1.52%) |
Oct 24, 2018 | 3.980 | 3.980 | 3.940 | 3.940 | 14,198 | -0.06(-1.50%) |
Oct 23, 2018 | 3.910 | 4.000 | 3.910 | 4.000 | 14,045 | +0.02(+0.50%) |
Oct 22, 2018 | 4.050 | 4.050 | 3.980 | 3.980 | 25,573 | -0.06(-1.49%) |
Oct 19, 2018 | 4.040 | 4.040 | 4.000 | 4.040 | 9,700 | -0.01(-0.25%) |
Oct 18, 2018 | 4.050 | 4.050 | 4.030 | 4.050 | 13,133 | +0.01(+0.17%) |
Oct 17, 2018 | 4.020 | 4.050 | 4.020 | 4.043 | 9,708 | +0.00(+0.10%) |
Oct 16, 2018 | 4.000 | 4.049 | 4.000 | 4.039 | 4,323 | +0.03(+0.73%) |
Oct 15, 2018 | 4.030 | 4.040 | 4.000 | 4.010 | 42,151 | -0.04(-0.99%) |
Oct 12, 2018 | 4.040 | 4.080 | 4.030 | 4.050 | 32,000 | +0.05(+1.25%) |
Oct 11, 2018 | 3.770 | 4.080 | 3.770 | 4.000 | 21,557 | -0.06(-1.48%) |
Oct 10, 2018 | 4.070 | 4.140 | 4.040 | 4.060 | 19,505 | -0.05(-1.22%) |
Oct 09, 2018 | 4.200 | 4.200 | 4.000 | 4.110 | 14,351 | -0.10(-2.38%) |
Oct 08, 2018 | 4.150 | 4.210 | 4.150 | 4.210 | 14,166 | +0.07(+1.69%) |
Oct 05, 2018 | 4.090 | 4.190 | 4.090 | 4.140 | 32,400 | +0.02(+0.49%) |
Oct 04, 2018 | 4.120 | 4.130 | 4.050 | 4.120 | 24,710 | +0.02(+0.49%) |
Oct 03, 2018 | 3.900 | 4.130 | 3.900 | 4.100 | 56,268 | -0.01(-0.24%) |
Oct 02, 2018 | 4.110 | 4.140 | 4.080 | 4.110 | 21,664 | +0.00(+0.00%) |
Oct 01, 2018 | 4.050 | 4.120 | 4.050 | 4.110 | 103,967 | +0.10(+2.49%) |
Sep 28, 2018 | 4.010 | 4.080 | 3.960 | 4.010 | 30,900 | +0.00(+0.00%) |
Sep 27, 2018 | 3.950 | 4.050 | 3.940 | 4.010 | 50,185 | +0.09(+2.30%) |
Sep 26, 2018 | 3.960 | 4.000 | 3.860 | 3.920 | 36,153 | -0.07(-1.75%) |
Sep 25, 2018 | 4.060 | 4.110 | 3.940 | 3.990 | 37,744 | -0.09(-2.21%) |
Sep 24, 2018 | 4.060 | 4.080 | 4.050 | 4.080 | 17,256 | +0.01(+0.25%) |
Sep 21, 2018 | 3.940 | 4.070 | 3.920 | 4.070 | 53,300 | +0.15(+3.83%) |
Sep 20, 2018 | 3.980 | 4.020 | 3.850 | 3.920 | 82,818 | -0.10(-2.49%) |
Sep 19, 2018 | 4.010 | 4.055 | 4.010 | 4.020 | 34,052 | -0.02(-0.50%) |
Sep 18, 2018 | 4.040 | 4.150 | 4.030 | 4.040 | 88,505 | +0.01(+0.25%) |
Sep 17, 2018 | 4.010 | 4.043 | 4.000 | 4.030 | 78,637 | +0.02(+0.50%) |
Sep 14, 2018 | 3.950 | 4.070 | 3.950 | 4.010 | 106,000 | +0.08(+2.04%) |
Sep 13, 2018 | 3.940 | 3.950 | 3.930 | 3.930 | 24,246 | -0.04(-1.01%) |
Sep 12, 2018 | 3.960 | 3.970 | 3.930 | 3.970 | 14,735 | +0.03(+0.76%) |
Sep 11, 2018 | 4.000 | 4.000 | 3.920 | 3.940 | 93,112 | -0.04(-1.01%) |
Sep 10, 2018 | 3.950 | 4.000 | 3.950 | 3.980 | 50,633 | +0.03(+0.76%) |
Sep 07, 2018 | 3.920 | 3.950 | 3.910 | 3.950 | 47,700 | +0.02(+0.51%) |
Sep 06, 2018 | 3.930 | 3.940 | 3.920 | 3.930 | 18,753 | -0.01(-0.25%) |
Sep 05, 2018 | 3.940 | 3.960 | 3.930 | 3.940 | 14,556 | +0.00(+0.00%) |
Sep 04, 2018 | 3.940 | 3.970 | 3.930 | 3.940 | 31,296 | -0.01(-0.25%) |
Aug 31, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.02(-0.50%) | |
Aug 30, 2018 | 3.960 | 3.970 | 3.940 | 3.970 | 22,679 | +0.00(+0.00%) |
Aug 29, 2018 | 3.960 | 3.990 | 3.940 | 3.970 | 166,103 | +0.02(+0.51%) |
Aug 28, 2018 | 3.960 | 3.960 | 3.935 | 3.950 | 76,569 | +0.04(+1.02%) |
Aug 27, 2018 | 3.970 | 3.980 | 3.910 | 3.910 | 58,985 | -0.06(-1.51%) |
Aug 24, 2018 | 3.980 | 3.990 | 3.960 | 3.970 | 91,400 | -0.01(-0.25%) |
Aug 23, 2018 | 3.950 | 4.010 | 3.950 | 3.980 | 179,174 | +0.03(+0.76%) |
Aug 22, 2018 | 3.960 | 3.960 | 3.940 | 3.950 | 93,144 | -0.01(-0.25%) |
Aug 21, 2018 | 4.060 | 4.060 | 3.900 | 3.960 | 337,164 | +0.50(+14.45%) |
Aug 20, 2018 | 3.650 | 3.650 | 3.400 | 3.460 | 52,676 | +0.01(+0.29%) |
Aug 17, 2018 | 3.610 | 3.700 | 3.450 | 3.450 | 30,100 | -0.05(-1.53%) |
Aug 16, 2018 | 3.560 | 3.650 | 3.503 | 3.503 | 8,503 | -0.03(-0.75%) |
Aug 15, 2018 | 3.430 | 3.579 | 3.420 | 3.530 | 11,463 | -0.07(-2.07%) |
Aug 14, 2018 | 3.500 | 3.650 | 3.500 | 3.605 | 27,501 | +0.15(+4.24%) |
Aug 13, 2018 | 3.400 | 3.510 | 3.350 | 3.458 | 112,279 | +0.08(+2.31%) |
Aug 10, 2018 | 3.500 | 3.520 | 3.300 | 3.380 | 109,400 | +0.15(+4.64%) |
Aug 09, 2018 | 3.400 | 3.475 | 3.200 | 3.230 | 142,043 | -0.17(-5.00%) |
Aug 08, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 34,264 | -0.19(-5.29%) |
Aug 07, 2018 | 3.580 | 3.600 | 3.530 | 3.590 | 15,765 | -0.01(-0.14%) |
Aug 06, 2018 | 3.690 | 3.690 | 3.590 | 3.595 | 16,880 | -0.00(-0.13%) |
Aug 03, 2018 | 3.700 | 3.720 | 3.600 | 3.600 | 38,200 | -0.04(-1.23%) |
Aug 02, 2018 | 3.710 | 3.750 | 3.580 | 3.645 | 30,909 | -0.02(-0.68%) |
Aug 01, 2018 | 3.800 | 3.800 | 3.640 | 3.670 | 44,876 | +0.00(+0.00%) |
Jul 31, 2018 | 3.665 | 3.800 | 3.665 | 3.670 | 15,752 | -0.02(-0.54%) |
Jul 30, 2018 | 3.680 | 3.730 | 3.580 | 3.690 | 10,453 | -0.02(-0.54%) |
Jul 27, 2018 | 3.720 | 3.790 | 3.700 | 3.710 | 11,200 | -0.04(-1.07%) |
Jul 26, 2018 | 3.770 | 3.800 | 3.730 | 3.750 | 33,382 | -0.05(-1.32%) |
Jul 25, 2018 | 3.770 | 3.840 | 3.760 | 3.800 | 21,218 | +0.00(+0.00%) |
Jul 24, 2018 | 3.790 | 3.860 | 3.790 | 3.800 | 24,546 | -0.02(-0.52%) |
Jul 23, 2018 | 3.860 | 3.910 | 3.810 | 3.820 | 52,249 | -0.07(-1.80%) |
Jul 20, 2018 | 3.830 | 3.950 | 3.830 | 3.890 | 11,945 | +0.02(+0.52%) |
Jul 19, 2018 | 3.960 | 3.990 | 3.840 | 3.870 | 10,156 | -0.12(-3.01%) |
Jul 18, 2018 | 3.810 | 4.000 | 3.810 | 3.990 | 20,831 | +0.18(+4.72%) |
Jul 17, 2018 | 3.800 | 3.880 | 3.800 | 3.810 | 19,643 | +0.01(+0.26%) |
Jul 16, 2018 | 3.800 | 3.880 | 3.800 | 3.800 | 6,701 | -0.02(-0.52%) |
Jul 13, 2018 | 3.800 | 3.820 | 3.750 | 3.820 | 18,151 | -0.02(-0.52%) |
Jul 12, 2018 | 3.850 | 3.857 | 3.775 | 3.840 | 8,908 | +0.02(+0.52%) |
Jul 11, 2018 | 3.880 | 3.960 | 3.741 | 3.820 | 49,919 | -0.07(-1.80%) |
Jul 10, 2018 | 3.930 | 3.930 | 3.870 | 3.890 | 13,443 | -0.07(-1.77%) |
Jul 09, 2018 | 3.950 | 3.960 | 3.925 | 3.960 | 11,763 | +0.04(+1.02%) |
Jul 06, 2018 | 3.920 | 3.950 | 3.900 | 3.920 | 7,695 | -0.01(-0.25%) |
Jul 05, 2018 | 3.880 | 3.940 | 3.810 | 3.930 | 9,182 | +0.07(+1.81%) |
Jul 03, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.04(+1.05%) | |
Jul 02, 2018 | 3.890 | 3.930 | 3.820 | 3.820 | 6,882 | -0.05(-1.29%) |
Jun 29, 2018 | 3.740 | 3.910 | 3.740 | 3.870 | 14,079 | +0.01(+0.26%) |
Jun 28, 2018 | 3.830 | 3.900 | 3.740 | 3.860 | 22,919 | -0.07(-1.78%) |
Jun 27, 2018 | 3.980 | 4.000 | 3.860 | 3.930 | 27,867 | -0.07(-1.75%) |
Jun 26, 2018 | 4.200 | 4.219 | 3.856 | 4.000 | 23,444 | -0.03(-0.74%) |
Jun 25, 2018 | 4.000 | 4.070 | 3.875 | 4.030 | 24,232 | +0.00(+0.00%) |
Jun 22, 2018 | 4.030 | 4.080 | 3.920 | 4.030 | 46,400 | -0.01(-0.25%) |
Jun 21, 2018 | 4.170 | 4.170 | 4.040 | 4.040 | 14,059 | -0.14(-3.35%) |
Jun 20, 2018 | 4.200 | 4.200 | 4.170 | 4.180 | 16,108 | +0.03(+0.72%) |
Jun 19, 2018 | 4.120 | 4.220 | 4.100 | 4.150 | 41,650 | +0.05(+1.22%) |
Jun 18, 2018 | 4.150 | 4.190 | 4.100 | 4.100 | 52,032 | -0.08(-1.91%) |
Jun 15, 2018 | 4.200 | 4.110 | 4.180 | 72,023 | +0.07(+1.70%) | |
Jun 14, 2018 | 3.870 | 4.210 | 3.870 | 4.110 | 147,256 | +0.26(+6.61%) |
Jun 13, 2018 | 3.890 | 3.890 | 3.810 | 3.855 | 20,294 | +0.02(+0.39%) |
Jun 12, 2018 | 3.850 | 3.860 | 3.820 | 3.840 | 35,825 | -0.01(-0.26%) |
Jun 11, 2018 | 3.860 | 3.890 | 3.800 | 3.850 | 9,596 | +0.00(+0.00%) |
Jun 08, 2018 | 3.850 | 3.910 | 3.850 | 3.850 | 49,060 | +0.00(+0.00%) |
Jun 07, 2018 | 3.740 | 3.850 | 3.740 | 3.850 | 32,828 | +0.09(+2.39%) |
Jun 06, 2018 | 3.760 | 3.760 | 29,499 | -0.14(-3.59%) | ||
Jun 05, 2018 | 3.830 | 3.970 | 3.830 | 3.900 | 55,407 | +0.10(+2.63%) |
Jun 04, 2018 | 3.770 | 3.820 | 3.770 | 3.800 | 31,347 | -0.01(-0.26%) |