Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.920 | 3.020 | 2.855 | 2.940 | 1,867,800 | +0.02(+0.68%) |
Jun 27, 2019 | 3.000 | 3.090 | 2.870 | 2.920 | 2,344,440 | -0.10(-3.31%) |
Jun 26, 2019 | 2.640 | 3.040 | 2.620 | 3.020 | 4,280,646 | +0.50(+19.84%) |
Jun 25, 2019 | 2.420 | 2.630 | 2.370 | 2.520 | 1,295,692 | -0.02(-0.79%) |
Jun 24, 2019 | 2.660 | 2.660 | 2.410 | 2.540 | 813,812 | -0.08(-3.05%) |
Jun 21, 2019 | 2.660 | 2.680 | 2.320 | 2.620 | 4,637,000 | -0.04(-1.50%) |
Jun 20, 2019 | 2.650 | 2.710 | 2.590 | 2.660 | 720,476 | +0.04(+1.53%) |
Jun 19, 2019 | 2.660 | 2.670 | 2.590 | 2.620 | 334,197 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.700 | 2.580 | 2.640 | 644,914 | +0.06(+2.33%) |
Jun 17, 2019 | 2.450 | 2.580 | 2.380 | 2.580 | 1,066,431 | +0.17(+7.05%) |
Jun 14, 2019 | 2.530 | 2.530 | 2.405 | 2.410 | 558,500 | -0.12(-4.74%) |
Jun 13, 2019 | 2.490 | 2.530 | 2.400 | 2.530 | 531,634 | +0.04(+1.61%) |
Jun 12, 2019 | 2.420 | 2.520 | 2.395 | 2.490 | 589,117 | +0.06(+2.47%) |
Jun 11, 2019 | 2.500 | 2.540 | 2.350 | 2.430 | 675,181 | -0.06(-2.41%) |
Jun 10, 2019 | 2.460 | 2.560 | 2.460 | 2.490 | 767,151 | +0.04(+1.63%) |
Jun 07, 2019 | 2.290 | 2.450 | 2.260 | 2.450 | 924,600 | +0.16(+6.99%) |
Jun 06, 2019 | 2.430 | 2.490 | 2.280 | 2.290 | 968,886 | -0.08(-3.38%) |
Jun 05, 2019 | 2.510 | 2.530 | 2.350 | 2.370 | 969,895 | -0.13(-5.20%) |
Jun 04, 2019 | 2.450 | 2.670 | 2.340 | 2.500 | 2,377,708 | +0.13(+5.49%) |
Jun 03, 2019 | 2.400 | 2.420 | 2.150 | 2.370 | 3,382,505 | -0.02(-0.84%) |
May 31, 2019 | 2.760 | 2.790 | 2.360 | 2.390 | 3,450,900 | -0.42(-14.95%) |
May 30, 2019 | 3.040 | 3.050 | 2.800 | 2.810 | 1,125,698 | -0.25(-8.17%) |
May 29, 2019 | 2.860 | 3.100 | 2.750 | 3.060 | 1,538,476 | -0.08(-2.55%) |
May 28, 2019 | 3.260 | 3.270 | 3.130 | 3.140 | 678,323 | -0.12(-3.68%) |
May 24, 2019 | 3.220 | 3.310 | 3.180 | 3.260 | 687,600 | +0.01(+0.31%) |
May 23, 2019 | 3.320 | 3.377 | 3.205 | 3.250 | 760,112 | -0.10(-2.99%) |
May 22, 2019 | 3.450 | 3.490 | 3.330 | 3.350 | 579,612 | -0.10(-2.90%) |
May 21, 2019 | 3.320 | 3.450 | 3.320 | 3.450 | 763,218 | +0.14(+4.23%) |
May 20, 2019 | 3.300 | 3.360 | 3.250 | 3.310 | 651,535 | -0.03(-0.90%) |
May 17, 2019 | 3.400 | 3.440 | 3.270 | 3.340 | 1,071,600 | -0.08(-2.34%) |
May 16, 2019 | 3.500 | 3.540 | 3.400 | 3.420 | 776,937 | -0.07(-2.01%) |
May 15, 2019 | 3.510 | 3.540 | 3.420 | 3.490 | 810,492 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.620 | 3.500 | 3.540 | 1,047,519 | -0.03(-0.84%) |
May 13, 2019 | 3.650 | 3.690 | 3.520 | 3.570 | 1,536,196 | -0.16(-4.29%) |
May 10, 2019 | 3.660 | 3.780 | 3.640 | 3.730 | 1,171,100 | -0.14(-3.62%) |
May 09, 2019 | 3.850 | 3.940 | 3.740 | 3.870 | 731,229 | -0.03(-0.77%) |
May 08, 2019 | 3.740 | 3.900 | 3.730 | 3.900 | 785,661 | +0.19(+5.12%) |
May 07, 2019 | 3.910 | 3.950 | 3.700 | 3.710 | 668,412 | -0.24(-6.08%) |
May 06, 2019 | 3.800 | 3.980 | 3.716 | 3.950 | 717,225 | +0.06(+1.54%) |
May 03, 2019 | 3.740 | 3.890 | 3.730 | 3.890 | 773,800 | +0.15(+4.01%) |
May 02, 2019 | 3.700 | 3.740 | 3.560 | 3.740 | 833,490 | +0.06(+1.63%) |
May 01, 2019 | 3.760 | 3.800 | 3.660 | 3.680 | 596,984 | -0.08(-2.13%) |
Apr 30, 2019 | 3.800 | 3.850 | 3.700 | 3.760 | 768,662 | -0.06(-1.57%) |
Apr 29, 2019 | 3.880 | 3.940 | 3.810 | 3.820 | 579,244 | -0.10(-2.55%) |
Apr 26, 2019 | 3.810 | 3.940 | 3.780 | 3.920 | 613,400 | +0.08(+2.08%) |
Apr 25, 2019 | 3.810 | 3.900 | 3.780 | 3.840 | 633,477 | +0.04(+1.05%) |
Apr 24, 2019 | 3.880 | 3.880 | 3.750 | 3.800 | 1,007,447 | -0.06(-1.55%) |
Apr 23, 2019 | 3.800 | 3.890 | 3.780 | 3.860 | 1,011,476 | +0.06(+1.58%) |
Apr 22, 2019 | 3.710 | 3.830 | 3.700 | 3.800 | 1,139,359 | +0.07(+1.88%) |
Apr 18, 2019 | 3.750 | 3.786 | 3.610 | 3.730 | 1,282,800 | +0.01(+0.27%) |
Apr 17, 2019 | 3.970 | 4.000 | 3.710 | 3.720 | 1,432,111 | -0.21(-5.34%) |
Apr 16, 2019 | 4.010 | 4.020 | 3.910 | 3.930 | 731,028 | -0.06(-1.50%) |
Apr 15, 2019 | 4.100 | 4.130 | 3.910 | 3.990 | 922,710 | -0.11(-2.68%) |
Apr 12, 2019 | 4.090 | 4.140 | 3.990 | 4.100 | 1,092,900 | +0.02(+0.49%) |
Apr 11, 2019 | 4.050 | 4.110 | 3.970 | 4.080 | 946,137 | +0.04(+0.99%) |
Apr 10, 2019 | 3.950 | 4.050 | 3.930 | 4.040 | 757,032 | +0.11(+2.80%) |
Apr 09, 2019 | 4.030 | 4.060 | 3.920 | 3.930 | 898,917 | -0.10(-2.48%) |
Apr 08, 2019 | 4.040 | 4.050 | 3.880 | 4.030 | 1,452,090 | +0.07(+1.77%) |
Apr 05, 2019 | 3.930 | 4.050 | 3.890 | 3.960 | 1,418,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.860 | 3.910 | 3.790 | 3.890 | 841,560 | +0.03(+0.78%) |
Apr 03, 2019 | 3.720 | 3.870 | 3.710 | 3.860 | 1,349,767 | +0.16(+4.32%) |
Apr 02, 2019 | 3.690 | 3.770 | 3.660 | 3.700 | 1,585,234 | +0.01(+0.27%) |
Apr 01, 2019 | 3.780 | 3.830 | 3.660 | 3.690 | 1,235,351 | -0.04(-1.07%) |
Mar 29, 2019 | 3.670 | 3.740 | 3.610 | 3.730 | 1,016,700 | +0.09(+2.47%) |
Mar 28, 2019 | 3.610 | 3.660 | 3.560 | 3.640 | 874,221 | +0.02(+0.55%) |
Mar 27, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 870,957 | -0.11(-2.95%) |
Mar 26, 2019 | 3.800 | 3.800 | 3.670 | 3.730 | 1,544,781 | +0.11(+3.04%) |
Mar 25, 2019 | 3.610 | 3.690 | 3.510 | 3.620 | 1,328,934 | +0.00(+0.00%) |
Mar 22, 2019 | 3.700 | 3.710 | 3.520 | 3.620 | 1,904,200 | -0.10(-2.69%) |
Mar 21, 2019 | 3.840 | 3.910 | 3.540 | 3.720 | 2,454,089 | +0.12(+3.33%) |
Mar 20, 2019 | 3.600 | 3.680 | 3.570 | 3.600 | 881,911 | +0.00(+0.00%) |
Mar 19, 2019 | 3.520 | 3.620 | 3.480 | 3.600 | 821,311 | +0.08(+2.27%) |
Mar 18, 2019 | 3.560 | 3.600 | 3.440 | 3.520 | 774,046 | +0.00(+0.00%) |
Mar 15, 2019 | 3.620 | 3.620 | 3.490 | 3.520 | 2,770,100 | -0.10(-2.76%) |
Mar 14, 2019 | 3.600 | 3.640 | 3.590 | 3.620 | 733,174 | -0.03(-0.82%) |
Mar 13, 2019 | 3.350 | 3.670 | 3.020 | 3.650 | 2,585,383 | +0.09(+2.53%) |
Mar 12, 2019 | 3.550 | 3.560 | 3.350 | 3.560 | 832,618 | +0.04(+1.14%) |
Mar 11, 2019 | 3.360 | 3.530 | 3.310 | 3.520 | 1,217,190 | +0.18(+5.39%) |
Mar 08, 2019 | 3.500 | 3.540 | 3.330 | 3.340 | 1,475,100 | -0.21(-5.92%) |
Mar 07, 2019 | 3.420 | 3.550 | 3.310 | 3.550 | 1,193,493 | +0.13(+3.80%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.360 | 3.420 | 2,333,511 | -0.19(-5.26%) |
Mar 05, 2019 | 3.680 | 3.700 | 3.600 | 3.610 | 1,174,086 | -0.06(-1.63%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.590 | 3.670 | 1,839,007 | -0.12(-3.17%) |
Mar 01, 2019 | 3.690 | 3.800 | 3.660 | 3.790 | 2,807,000 | +0.13(+3.55%) |
Feb 28, 2019 | 3.720 | 3.740 | 3.650 | 3.660 | 1,430,055 | -0.07(-1.88%) |
Feb 27, 2019 | 3.720 | 3.770 | 3.670 | 3.730 | 1,399,279 | -0.01(-0.27%) |
Feb 26, 2019 | 3.770 | 3.810 | 3.730 | 3.740 | 2,525,420 | -0.04(-1.06%) |
Feb 25, 2019 | 3.740 | 3.820 | 3.700 | 3.780 | 1,482,084 | +0.05(+1.34%) |
Feb 22, 2019 | 3.710 | 3.740 | 3.660 | 3.730 | 1,268,400 | +0.02(+0.54%) |
Feb 21, 2019 | 3.770 | 3.920 | 3.700 | 3.710 | 1,831,549 | -0.04(-1.07%) |
Feb 20, 2019 | 3.700 | 3.780 | 3.630 | 3.750 | 1,624,054 | +0.06(+1.63%) |
Feb 19, 2019 | 3.740 | 3.750 | 3.630 | 3.690 | 3,250,433 | -0.01(-0.27%) |
Feb 15, 2019 | 3.800 | 3.950 | 3.680 | 3.700 | 3,604,400 | +0.01(+0.27%) |
Feb 14, 2019 | 3.750 | 3.820 | 3.680 | 3.690 | 9,355,079 | -0.99(-21.15%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.640 | 4.680 | 477,240 | -0.01(-0.21%) |
Feb 12, 2019 | 4.650 | 4.750 | 4.620 | 4.690 | 645,124 | +0.06(+1.30%) |
Feb 11, 2019 | 4.640 | 4.680 | 4.510 | 4.630 | 436,461 | +0.02(+0.43%) |
Feb 08, 2019 | 4.670 | 4.745 | 4.560 | 4.610 | 597,400 | -0.07(-1.50%) |
Feb 07, 2019 | 4.660 | 4.790 | 4.570 | 4.680 | 711,305 | +0.00(+0.00%) |
Feb 06, 2019 | 4.700 | 4.745 | 4.620 | 4.680 | 484,737 | -0.01(-0.21%) |
Feb 05, 2019 | 4.850 | 4.960 | 4.650 | 4.690 | 1,048,683 | -0.16(-3.30%) |
Feb 04, 2019 | 4.980 | 4.980 | 4.810 | 4.850 | 544,616 | -0.11(-2.22%) |
Feb 01, 2019 | 5.010 | 5.040 | 4.870 | 4.960 | 457,100 | -0.05(-1.00%) |
Jan 31, 2019 | 5.040 | 5.090 | 4.960 | 5.010 | 651,613 | -0.03(-0.60%) |
Jan 30, 2019 | 4.720 | 5.045 | 4.680 | 5.040 | 1,068,936 | +0.33(+7.01%) |
Jan 29, 2019 | 4.810 | 4.830 | 4.635 | 4.710 | 691,284 | -0.10(-2.08%) |
Jan 28, 2019 | 5.050 | 5.100 | 4.800 | 4.810 | 818,332 | -0.29(-5.69%) |
Jan 25, 2019 | 5.030 | 5.110 | 4.990 | 5.100 | 856,800 | +0.09(+1.80%) |
Jan 24, 2019 | 5.020 | 5.100 | 4.910 | 5.010 | 1,307,866 | +0.23(+4.81%) |
Jan 23, 2019 | 5.000 | 5.030 | 4.750 | 4.780 | 647,759 | -0.22(-4.40%) |
Jan 22, 2019 | 5.070 | 5.075 | 4.900 | 5.000 | 793,191 | -0.09(-1.77%) |
Jan 18, 2019 | 4.970 | 5.100 | 4.925 | 5.090 | 576,200 | +0.01(+0.20%) |
Jan 17, 2019 | 4.890 | 5.100 | 4.880 | 5.080 | 768,255 | +0.17(+3.46%) |
Jan 16, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 863,310 | +0.18(+3.81%) |
Jan 15, 2019 | 4.550 | 4.740 | 4.510 | 4.730 | 587,733 | +0.22(+4.88%) |
Jan 14, 2019 | 4.820 | 4.845 | 4.500 | 4.510 | 781,963 | -0.33(-6.82%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.610 | 4.840 | 453,000 | +0.08(+1.68%) |
Jan 10, 2019 | 4.710 | 4.770 | 4.660 | 4.760 | 528,696 | +0.02(+0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.680 | 4.740 | 569,026 | -0.01(-0.21%) |
Jan 08, 2019 | 4.970 | 5.030 | 4.660 | 4.750 | 900,784 | -0.18(-3.65%) |
Jan 07, 2019 | 4.690 | 4.960 | 4.650 | 4.930 | 1,249,942 | +0.33(+7.17%) |
Jan 04, 2019 | 4.350 | 4.650 | 4.290 | 4.600 | 1,005,700 | +0.32(+7.48%) |
Jan 03, 2019 | 4.210 | 4.330 | 4.190 | 4.280 | 872,056 | +0.06(+1.42%) |
Jan 02, 2019 | 3.930 | 4.230 | 3.910 | 4.220 | 711,206 | +0.22(+5.50%) |
Dec 31, 2018 | 4.010 | 4.100 | 3.930 | 4.000 | 948,200 | +0.00(+0.00%) |
Dec 28, 2018 | 3.930 | 4.090 | 3.870 | 4.000 | 635,900 | +0.04(+1.01%) |
Dec 27, 2018 | 4.040 | 4.170 | 3.800 | 3.960 | 1,179,486 | -0.11(-2.70%) |
Dec 26, 2018 | 3.940 | 4.070 | 3.750 | 4.070 | 1,439,636 | +0.15(+3.83%) |
Dec 24, 2018 | 3.850 | 4.100 | 3.825 | 3.920 | 754,000 | +0.03(+0.77%) |
Dec 21, 2018 | 4.270 | 4.270 | 3.810 | 3.890 | 2,431,700 | -0.36(-8.47%) |
Dec 20, 2018 | 4.480 | 4.530 | 4.200 | 4.250 | 1,151,660 | -0.20(-4.49%) |
Dec 19, 2018 | 4.500 | 4.760 | 4.400 | 4.450 | 895,423 | -0.07(-1.55%) |
Dec 18, 2018 | 4.770 | 4.810 | 4.470 | 4.520 | 846,532 | -0.20(-4.24%) |
Dec 17, 2018 | 4.860 | 5.010 | 4.720 | 4.720 | 897,895 | -0.14(-2.88%) |
Dec 14, 2018 | 5.060 | 5.100 | 4.840 | 4.860 | 1,145,500 | -0.24(-4.71%) |
Dec 13, 2018 | 5.310 | 5.320 | 5.080 | 5.100 | 862,476 | -0.21(-3.95%) |
Dec 12, 2018 | 5.210 | 5.380 | 5.210 | 5.310 | 701,034 | +0.12(+2.31%) |
Dec 11, 2018 | 5.250 | 5.330 | 5.090 | 5.190 | 519,976 | +0.00(+0.00%) |
Dec 10, 2018 | 5.170 | 5.220 | 5.020 | 5.190 | 876,328 | +0.03(+0.58%) |
Dec 07, 2018 | 5.260 | 5.335 | 5.150 | 5.160 | 655,800 | -0.10(-1.90%) |
Dec 06, 2018 | 5.220 | 5.430 | 5.120 | 5.260 | 956,098 | +0.04(+0.77%) |
Dec 04, 2018 | 5.400 | 5.460 | 5.200 | 5.220 | 775,200 | -0.19(-3.51%) |
Dec 03, 2018 | 5.460 | 5.470 | 5.300 | 5.410 | 868,374 | +0.06(+1.12%) |
Nov 30, 2018 | 5.320 | 5.360 | 5.265 | 5.350 | 722,000 | +0.00(+0.00%) |
Nov 29, 2018 | 5.400 | 5.460 | 5.285 | 5.350 | 566,115 | -0.08(-1.47%) |
Nov 28, 2018 | 5.290 | 5.430 | 5.230 | 5.430 | 1,013,705 | +0.17(+3.23%) |
Nov 27, 2018 | 5.280 | 5.370 | 5.160 | 5.260 | 622,277 | -0.04(-0.75%) |
Nov 26, 2018 | 5.260 | 5.440 | 5.260 | 5.300 | 921,220 | +0.13(+2.51%) |
Nov 23, 2018 | 5.070 | 5.260 | 5.070 | 5.170 | 506,800 | +0.04(+0.78%) |
Nov 21, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.10(+1.99%) | |
Nov 20, 2018 | 4.900 | 5.110 | 4.870 | 5.030 | 996,571 | +0.02(+0.40%) |
Nov 19, 2018 | 5.080 | 5.150 | 4.930 | 5.010 | 650,561 | -0.11(-2.15%) |
Nov 16, 2018 | 4.980 | 5.150 | 4.970 | 5.120 | 658,600 | +0.09(+1.79%) |
Nov 15, 2018 | 4.890 | 5.030 | 4.800 | 5.030 | 714,093 | +0.12(+2.44%) |
Nov 14, 2018 | 4.940 | 5.030 | 4.760 | 4.910 | 787,645 | +0.07(+1.45%) |
Nov 13, 2018 | 4.940 | 5.000 | 4.790 | 4.840 | 592,456 | -0.08(-1.63%) |
Nov 12, 2018 | 5.360 | 5.360 | 4.890 | 4.920 | 1,113,033 | -0.37(-6.99%) |
Nov 09, 2018 | 5.000 | 5.500 | 4.860 | 5.290 | 1,938,600 | +0.10(+1.93%) |
Nov 08, 2018 | 5.240 | 5.330 | 5.120 | 5.190 | 816,799 | -0.04(-0.76%) |
Nov 07, 2018 | 5.080 | 5.240 | 5.050 | 5.230 | 871,272 | +0.20(+3.98%) |
Nov 06, 2018 | 5.110 | 5.150 | 5.000 | 5.030 | 613,108 | -0.11(-2.14%) |
Nov 05, 2018 | 5.160 | 5.230 | 4.990 | 5.140 | 942,566 | -0.01(-0.19%) |
Nov 02, 2018 | 5.080 | 5.283 | 5.075 | 5.150 | 897,300 | +0.09(+1.78%) |
Nov 01, 2018 | 4.960 | 5.130 | 4.960 | 5.060 | 819,028 | +0.13(+2.64%) |
Oct 31, 2018 | 5.020 | 5.060 | 4.920 | 4.930 | 728,504 | -0.04(-0.80%) |
Oct 30, 2018 | 4.920 | 5.120 | 4.860 | 4.970 | 647,356 | +0.04(+0.81%) |
Oct 29, 2018 | 5.060 | 5.130 | 4.830 | 4.930 | 743,650 | -0.11(-2.18%) |
Oct 26, 2018 | 4.930 | 5.140 | 4.850 | 5.040 | 745,000 | +0.03(+0.60%) |
Oct 25, 2018 | 4.820 | 5.080 | 4.820 | 5.010 | 911,174 | +0.22(+4.59%) |
Oct 24, 2018 | 5.240 | 5.240 | 4.790 | 4.790 | 1,296,530 | -0.43(-8.24%) |
Oct 23, 2018 | 5.190 | 5.290 | 4.970 | 5.220 | 1,025,687 | -0.04(-0.76%) |
Oct 22, 2018 | 5.480 | 5.644 | 5.230 | 5.260 | 875,293 | -0.18(-3.31%) |
Oct 19, 2018 | 5.540 | 5.680 | 5.410 | 5.440 | 739,200 | -0.08(-1.45%) |
Oct 18, 2018 | 5.520 | 5.630 | 5.450 | 5.520 | 819,829 | -0.02(-0.36%) |
Oct 17, 2018 | 5.590 | 5.640 | 5.390 | 5.540 | 982,506 | -0.04(-0.72%) |
Oct 16, 2018 | 5.360 | 5.610 | 5.320 | 5.580 | 1,179,527 | +0.24(+4.49%) |
Oct 15, 2018 | 5.630 | 5.640 | 5.240 | 5.340 | 1,298,772 | +0.05(+0.95%) |
Oct 12, 2018 | 5.280 | 5.340 | 5.120 | 5.290 | 764,100 | +0.08(+1.54%) |
Oct 11, 2018 | 5.090 | 5.420 | 5.030 | 5.210 | 1,150,485 | +0.12(+2.36%) |
Oct 10, 2018 | 5.250 | 5.340 | 5.080 | 5.090 | 857,791 | -0.18(-3.42%) |
Oct 09, 2018 | 5.350 | 5.466 | 5.270 | 5.270 | 716,895 | -0.10(-1.86%) |
Oct 08, 2018 | 5.580 | 5.600 | 5.330 | 5.370 | 866,956 | -0.13(-2.36%) |
Oct 05, 2018 | 5.680 | 5.770 | 5.300 | 5.500 | 1,547,000 | -0.18(-3.17%) |
Oct 04, 2018 | 6.010 | 6.010 | 5.660 | 5.680 | 1,415,714 | -0.39(-6.43%) |
Oct 03, 2018 | 6.160 | 6.220 | 5.880 | 6.070 | 1,921,111 | -0.04(-0.65%) |
Oct 02, 2018 | 5.620 | 6.300 | 5.620 | 6.110 | 4,914,355 | +0.76(+14.21%) |
Oct 01, 2018 | 5.600 | 5.660 | 5.330 | 5.350 | 783,791 | -0.21(-3.78%) |
Sep 28, 2018 | 5.550 | 5.700 | 5.440 | 5.560 | 1,141,900 | -0.02(-0.36%) |
Sep 27, 2018 | 5.280 | 5.600 | 5.250 | 5.580 | 1,392,918 | +0.33(+6.29%) |
Sep 26, 2018 | 5.130 | 5.335 | 5.090 | 5.250 | 1,051,410 | +0.20(+3.96%) |
Sep 25, 2018 | 4.840 | 5.100 | 4.820 | 5.050 | 568,197 | +0.21(+4.34%) |
Sep 24, 2018 | 4.710 | 4.860 | 4.680 | 4.840 | 585,615 | +0.11(+2.33%) |
Sep 21, 2018 | 4.900 | 4.950 | 4.690 | 4.730 | 2,159,400 | -0.17(-3.47%) |
Sep 20, 2018 | 4.860 | 4.910 | 4.800 | 4.900 | 444,699 | +0.08(+1.66%) |
Sep 19, 2018 | 4.890 | 4.960 | 4.800 | 4.820 | 625,749 | -0.05(-1.03%) |
Sep 18, 2018 | 4.780 | 4.910 | 4.750 | 4.870 | 622,990 | +0.05(+1.04%) |
Sep 17, 2018 | 5.100 | 5.100 | 4.750 | 4.820 | 1,373,962 | -0.23(-4.55%) |
Sep 14, 2018 | 5.260 | 5.260 | 5.010 | 5.050 | 878,000 | -0.21(-3.99%) |
Sep 13, 2018 | 5.400 | 5.490 | 5.230 | 5.260 | 766,777 | -0.13(-2.41%) |
Sep 12, 2018 | 5.410 | 5.440 | 5.280 | 5.390 | 772,856 | -0.05(-0.92%) |
Sep 11, 2018 | 5.430 | 5.530 | 5.335 | 5.440 | 860,349 | -0.01(-0.18%) |
Sep 10, 2018 | 5.390 | 5.550 | 5.220 | 5.450 | 1,353,017 | +0.07(+1.30%) |
Sep 07, 2018 | 5.280 | 5.500 | 5.180 | 5.380 | 959,100 | +0.07(+1.32%) |
Sep 06, 2018 | 5.580 | 5.600 | 5.220 | 5.310 | 1,132,026 | -0.23(-4.15%) |
Sep 05, 2018 | 5.430 | 5.650 | 5.280 | 5.540 | 1,211,990 | +0.11(+2.03%) |
Sep 04, 2018 | 5.350 | 5.470 | 5.250 | 5.430 | 926,357 | +0.17(+3.23%) |
Aug 31, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.20(+3.95%) | |
Aug 30, 2018 | 4.980 | 5.130 | 4.960 | 5.060 | 1,427,587 | +0.06(+1.20%) |
Aug 29, 2018 | 4.840 | 5.030 | 4.820 | 5.000 | 854,885 | +0.17(+3.52%) |
Aug 28, 2018 | 5.030 | 5.090 | 4.820 | 4.830 | 863,171 | -0.21(-4.17%) |
Aug 27, 2018 | 5.060 | 5.190 | 5.000 | 5.040 | 992,027 | -0.02(-0.40%) |
Aug 24, 2018 | 4.970 | 5.090 | 4.910 | 5.060 | 822,500 | +0.09(+1.81%) |
Aug 23, 2018 | 4.810 | 5.080 | 4.800 | 4.970 | 1,607,821 | +0.14(+2.90%) |
Aug 22, 2018 | 4.510 | 4.860 | 4.440 | 4.830 | 1,598,817 | +0.29(+6.39%) |
Aug 21, 2018 | 4.370 | 4.540 | 4.340 | 4.540 | 604,348 | +0.15(+3.42%) |
Aug 20, 2018 | 4.410 | 4.420 | 4.300 | 4.390 | 524,713 | -0.04(-0.90%) |
Aug 17, 2018 | 4.470 | 4.500 | 4.400 | 4.430 | 576,000 | -0.07(-1.56%) |
Aug 16, 2018 | 4.530 | 4.570 | 4.360 | 4.500 | 737,072 | +0.07(+1.58%) |
Aug 15, 2018 | 4.490 | 4.600 | 4.380 | 4.430 | 509,682 | -0.06(-1.34%) |
Aug 14, 2018 | 4.440 | 4.535 | 4.435 | 4.490 | 382,758 | +0.07(+1.58%) |
Aug 13, 2018 | 4.470 | 4.500 | 4.385 | 4.420 | 631,478 | -0.04(-0.90%) |
Aug 10, 2018 | 4.350 | 4.480 | 4.300 | 4.460 | 416,700 | +0.10(+2.29%) |
Aug 09, 2018 | 4.460 | 4.580 | 4.350 | 4.360 | 1,113,416 | -0.12(-2.68%) |
Aug 08, 2018 | 4.250 | 4.565 | 4.200 | 4.480 | 2,198,457 | +0.46(+11.44%) |
Aug 07, 2018 | 3.980 | 4.110 | 3.930 | 4.020 | 694,234 | +0.10(+2.55%) |
Aug 06, 2018 | 3.960 | 3.980 | 3.850 | 3.920 | 707,262 | -0.02(-0.51%) |
Aug 03, 2018 | 3.990 | 4.040 | 3.910 | 3.940 | 517,300 | -0.03(-0.76%) |
Aug 02, 2018 | 3.950 | 4.010 | 3.870 | 3.970 | 523,650 | +0.02(+0.51%) |
Aug 01, 2018 | 4.000 | 4.070 | 3.940 | 3.950 | 559,031 | -0.06(-1.50%) |
Jul 31, 2018 | 4.090 | 4.120 | 3.970 | 4.010 | 564,143 | -0.05(-1.23%) |
Jul 30, 2018 | 3.980 | 4.100 | 3.930 | 4.060 | 816,316 | +0.08(+2.01%) |
Jul 27, 2018 | 4.120 | 4.120 | 3.890 | 3.980 | 1,161,600 | -0.15(-3.63%) |
Jul 26, 2018 | 4.240 | 4.240 | 4.100 | 4.130 | 588,180 | -0.12(-2.82%) |
Jul 25, 2018 | 4.220 | 4.300 | 4.170 | 4.250 | 533,457 | +0.00(+0.00%) |
Jul 24, 2018 | 4.340 | 4.350 | 4.200 | 4.250 | 382,656 | -0.06(-1.39%) |
Jul 23, 2018 | 4.310 | 4.320 | 4.180 | 4.310 | 341,429 | -0.01(-0.23%) |
Jul 20, 2018 | 4.320 | 4.360 | 4.240 | 4.320 | 371,226 | +0.00(+0.00%) |
Jul 19, 2018 | 4.260 | 4.335 | 4.170 | 4.320 | 490,399 | +0.03(+0.70%) |
Jul 18, 2018 | 4.340 | 4.380 | 4.210 | 4.290 | 340,289 | +0.00(+0.00%) |
Jul 17, 2018 | 4.130 | 4.290 | 4.125 | 4.290 | 446,134 | +0.16(+3.87%) |
Jul 16, 2018 | 4.250 | 4.290 | 4.070 | 4.130 | 664,414 | -0.14(-3.28%) |
Jul 13, 2018 | 4.450 | 4.490 | 4.270 | 4.270 | 626,485 | -0.20(-4.47%) |
Jul 12, 2018 | 4.520 | 4.400 | 4.470 | 633,573 | +0.00(+0.00%) | |
Jul 11, 2018 | 4.430 | 4.520 | 4.350 | 4.470 | 637,438 | +0.03(+0.68%) |
Jul 10, 2018 | 4.460 | 4.480 | 4.395 | 4.440 | 533,576 | -0.02(-0.45%) |
Jul 09, 2018 | 4.440 | 4.521 | 4.365 | 4.460 | 793,320 | +0.05(+1.13%) |
Jul 06, 2018 | 4.160 | 4.410 | 4.111 | 4.410 | 866,247 | +0.27(+6.52%) |
Jul 05, 2018 | 4.190 | 4.230 | 4.100 | 4.140 | 536,119 | -0.06(-1.43%) |
Jul 03, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) |