Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.930 | 4.190 | 3.860 | 3.860 | 46,359 | -0.04(-1.03%) |
Jul 30, 2019 | 3.980 | 4.030 | 3.880 | 3.900 | 48,928 | -0.01(-0.26%) |
Jul 29, 2019 | 3.920 | 4.020 | 3.889 | 3.910 | 22,302 | -0.04(-1.01%) |
Jul 26, 2019 | 3.889 | 4.124 | 3.889 | 3.950 | 52,100 | -0.07(-1.74%) |
Jul 25, 2019 | 4.070 | 4.160 | 3.960 | 4.020 | 68,897 | +0.00(+0.00%) |
Jul 24, 2019 | 4.080 | 4.100 | 3.980 | 4.020 | 117,119 | -0.04(-0.99%) |
Jul 23, 2019 | 3.920 | 4.090 | 3.880 | 4.060 | 100,424 | +0.15(+3.84%) |
Jul 22, 2019 | 3.980 | 4.080 | 3.860 | 3.910 | 113,070 | +0.03(+0.77%) |
Jul 19, 2019 | 3.860 | 4.030 | 3.860 | 3.880 | 196,000 | +0.00(+0.00%) |
Jul 18, 2019 | 3.850 | 3.990 | 3.850 | 3.880 | 52,362 | +0.00(+0.00%) |
Jul 17, 2019 | 3.840 | 4.030 | 3.820 | 3.880 | 68,482 | +0.09(+2.37%) |
Jul 16, 2019 | 3.800 | 4.074 | 3.740 | 3.790 | 185,851 | -0.01(-0.26%) |
Jul 15, 2019 | 3.670 | 3.858 | 3.670 | 3.800 | 24,424 | +0.13(+3.54%) |
Jul 12, 2019 | 3.730 | 3.930 | 3.670 | 3.670 | 38,200 | -0.08(-2.13%) |
Jul 11, 2019 | 3.740 | 3.910 | 3.710 | 3.750 | 22,901 | +0.01(+0.27%) |
Jul 10, 2019 | 3.740 | 3.981 | 3.720 | 3.740 | 75,510 | -0.01(-0.27%) |
Jul 09, 2019 | 3.730 | 3.900 | 3.700 | 3.750 | 57,014 | +0.05(+1.35%) |
Jul 08, 2019 | 3.820 | 3.879 | 3.650 | 3.700 | 49,503 | -0.08(-2.12%) |
Jul 05, 2019 | 3.650 | 3.830 | 3.650 | 3.780 | 34,700 | +0.12(+3.28%) |
Jul 03, 2019 | 3.630 | 3.690 | 3.550 | 3.660 | 19,800 | +0.03(+0.83%) |
Jul 02, 2019 | 3.710 | 3.785 | 3.610 | 3.630 | 60,704 | -0.07(-1.89%) |
Jul 01, 2019 | 3.800 | 3.839 | 3.700 | 3.700 | 50,961 | -0.09(-2.37%) |
Jun 28, 2019 | 3.700 | 3.821 | 3.680 | 3.790 | 29,400 | +0.04(+1.07%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.700 | 3.750 | 11,596 | +0.02(+0.54%) |
Jun 26, 2019 | 3.790 | 3.890 | 3.701 | 3.730 | 33,434 | -0.02(-0.53%) |
Jun 25, 2019 | 3.800 | 3.870 | 3.640 | 3.750 | 44,288 | -0.05(-1.32%) |
Jun 24, 2019 | 3.880 | 3.890 | 3.770 | 3.800 | 25,369 | +0.00(+0.00%) |
Jun 21, 2019 | 3.820 | 4.000 | 3.760 | 3.800 | 40,600 | +0.02(+0.53%) |
Jun 20, 2019 | 3.940 | 4.080 | 3.760 | 3.780 | 42,333 | -0.10(-2.58%) |
Jun 19, 2019 | 4.040 | 4.050 | 3.880 | 3.880 | 69,169 | -0.16(-3.96%) |
Jun 18, 2019 | 4.010 | 4.160 | 3.940 | 4.040 | 94,671 | +0.05(+1.25%) |
Jun 17, 2019 | 3.960 | 4.100 | 3.920 | 3.990 | 36,314 | +0.11(+2.84%) |
Jun 14, 2019 | 3.830 | 3.900 | 3.820 | 3.880 | 14,500 | +0.06(+1.57%) |
Jun 13, 2019 | 3.749 | 3.890 | 3.749 | 3.820 | 36,824 | +0.01(+0.26%) |
Jun 12, 2019 | 3.720 | 3.889 | 3.616 | 3.810 | 45,573 | +0.11(+2.97%) |
Jun 11, 2019 | 3.835 | 3.900 | 3.700 | 3.700 | 33,449 | -0.10(-2.76%) |
Jun 10, 2019 | 3.640 | 3.850 | 3.630 | 3.805 | 20,527 | +0.18(+4.82%) |
Jun 07, 2019 | 3.620 | 3.765 | 3.590 | 3.630 | 12,600 | +0.03(+0.83%) |
Jun 06, 2019 | 3.680 | 3.700 | 3.560 | 3.600 | 23,627 | -0.08(-2.17%) |
Jun 05, 2019 | 3.650 | 3.860 | 3.650 | 3.680 | 41,185 | +0.00(+0.00%) |
Jun 04, 2019 | 3.880 | 3.880 | 3.560 | 3.680 | 81,508 | -0.20(-5.15%) |
Jun 03, 2019 | 3.730 | 3.880 | 3.660 | 3.880 | 35,034 | +0.23(+6.30%) |
May 31, 2019 | 3.730 | 3.800 | 3.650 | 3.650 | 25,000 | -0.05(-1.35%) |
May 30, 2019 | 3.840 | 3.870 | 3.650 | 3.700 | 27,895 | +0.04(+1.09%) |
May 29, 2019 | 3.670 | 3.730 | 3.607 | 3.660 | 108,010 | -0.03(-0.81%) |
May 28, 2019 | 3.960 | 3.960 | 3.630 | 3.690 | 117,490 | -0.11(-2.89%) |
May 24, 2019 | 3.760 | 4.090 | 3.750 | 3.800 | 55,300 | +0.11(+2.98%) |
May 23, 2019 | 3.720 | 3.721 | 3.600 | 3.690 | 25,770 | -0.03(-0.81%) |
May 22, 2019 | 3.870 | 3.930 | 3.700 | 3.720 | 39,504 | -0.10(-2.62%) |
May 21, 2019 | 3.785 | 3.897 | 3.770 | 3.820 | 17,713 | +0.06(+1.60%) |
May 20, 2019 | 3.880 | 3.949 | 3.650 | 3.760 | 55,363 | -0.06(-1.57%) |
May 17, 2019 | 3.830 | 4.090 | 3.810 | 3.820 | 21,800 | -0.06(-1.55%) |
May 16, 2019 | 3.810 | 4.040 | 3.780 | 3.880 | 41,391 | +0.10(+2.65%) |
May 15, 2019 | 4.010 | 4.100 | 3.540 | 3.780 | 86,217 | -0.23(-5.74%) |
May 14, 2019 | 4.100 | 4.230 | 4.010 | 4.010 | 12,885 | -0.05(-1.23%) |
May 13, 2019 | 4.100 | 4.180 | 3.800 | 4.060 | 69,963 | -0.02(-0.49%) |
May 10, 2019 | 4.200 | 4.200 | 4.080 | 4.080 | 33,900 | -0.13(-3.09%) |
May 09, 2019 | 4.200 | 4.340 | 4.080 | 4.210 | 41,902 | -0.02(-0.47%) |
May 08, 2019 | 4.230 | 4.280 | 4.120 | 4.230 | 13,315 | +0.00(+0.00%) |
May 07, 2019 | 4.480 | 4.480 | 4.056 | 4.230 | 61,536 | -0.09(-2.08%) |
May 06, 2019 | 4.300 | 4.370 | 4.180 | 4.320 | 20,025 | +0.02(+0.47%) |
May 03, 2019 | 4.360 | 4.400 | 4.280 | 4.300 | 10,500 | -0.04(-0.92%) |
May 02, 2019 | 4.610 | 4.610 | 4.300 | 4.340 | 26,452 | +0.13(+3.09%) |
May 01, 2019 | 4.430 | 4.438 | 4.010 | 4.210 | 38,507 | -0.26(-5.82%) |
Apr 30, 2019 | 4.530 | 4.530 | 4.450 | 4.470 | 52,278 | -0.02(-0.45%) |
Apr 29, 2019 | 4.540 | 4.560 | 4.420 | 4.490 | 26,564 | +0.00(+0.00%) |
Apr 26, 2019 | 4.560 | 4.680 | 4.410 | 4.490 | 31,100 | -0.13(-2.81%) |
Apr 25, 2019 | 4.680 | 4.950 | 4.591 | 4.620 | 25,718 | -0.06(-1.28%) |
Apr 24, 2019 | 4.750 | 4.750 | 4.646 | 4.680 | 90,596 | -0.10(-2.09%) |
Apr 23, 2019 | 4.500 | 4.780 | 4.500 | 4.780 | 63,401 | +0.30(+6.70%) |
Apr 22, 2019 | 4.600 | 4.600 | 4.400 | 4.480 | 67,193 | -0.07(-1.54%) |
Apr 18, 2019 | 4.670 | 4.800 | 4.510 | 4.550 | 49,100 | -0.09(-1.94%) |
Apr 17, 2019 | 4.730 | 4.810 | 4.630 | 4.640 | 100,833 | -0.08(-1.69%) |
Apr 16, 2019 | 4.780 | 4.780 | 4.702 | 4.720 | 113,281 | -0.05(-1.05%) |
Apr 15, 2019 | 4.650 | 4.810 | 4.650 | 4.770 | 60,053 | +0.12(+2.58%) |
Apr 12, 2019 | 4.650 | 4.775 | 4.600 | 4.650 | 50,600 | +0.04(+0.87%) |
Apr 11, 2019 | 4.570 | 4.720 | 4.509 | 4.610 | 61,853 | +0.09(+1.99%) |
Apr 10, 2019 | 4.470 | 4.610 | 4.470 | 4.520 | 93,505 | +0.05(+1.12%) |
Apr 09, 2019 | 4.440 | 4.550 | 4.420 | 4.470 | 37,028 | +0.06(+1.36%) |
Apr 08, 2019 | 4.330 | 4.490 | 4.330 | 4.410 | 70,193 | +0.05(+1.15%) |
Apr 05, 2019 | 4.450 | 4.480 | 4.300 | 4.360 | 47,300 | -0.17(-3.75%) |
Apr 04, 2019 | 4.410 | 4.600 | 4.301 | 4.530 | 60,976 | +0.07(+1.57%) |
Apr 03, 2019 | 4.350 | 4.490 | 4.300 | 4.460 | 30,994 | +0.07(+1.59%) |
Apr 02, 2019 | 4.370 | 4.440 | 4.180 | 4.390 | 107,606 | +0.05(+1.15%) |
Apr 01, 2019 | 4.270 | 4.500 | 4.246 | 4.340 | 111,539 | +0.15(+3.58%) |
Mar 29, 2019 | 4.160 | 4.260 | 4.160 | 4.190 | 66,100 | +0.04(+0.96%) |
Mar 28, 2019 | 4.200 | 4.270 | 4.070 | 4.150 | 35,202 | -0.06(-1.43%) |
Mar 27, 2019 | 4.444 | 4.444 | 4.130 | 4.210 | 32,623 | -0.06(-1.41%) |
Mar 26, 2019 | 4.290 | 4.357 | 4.030 | 4.270 | 96,252 | +0.07(+1.67%) |
Mar 25, 2019 | 4.150 | 4.410 | 4.140 | 4.200 | 40,442 | +0.03(+0.72%) |
Mar 22, 2019 | 4.360 | 4.390 | 4.060 | 4.170 | 76,700 | -0.27(-6.08%) |
Mar 21, 2019 | 4.230 | 4.470 | 4.225 | 4.440 | 49,419 | +0.18(+4.23%) |
Mar 20, 2019 | 4.280 | 4.420 | 4.120 | 4.260 | 54,569 | -0.02(-0.47%) |
Mar 19, 2019 | 4.213 | 4.290 | 4.048 | 4.280 | 70,209 | +0.03(+0.71%) |
Mar 18, 2019 | 4.450 | 4.710 | 4.240 | 4.250 | 253,076 | -0.15(-3.41%) |
Mar 15, 2019 | 4.340 | 4.740 | 4.340 | 4.400 | 337,400 | +0.07(+1.62%) |
Mar 14, 2019 | 3.990 | 4.500 | 3.990 | 4.330 | 911,219 | +0.29(+7.18%) |
Mar 13, 2019 | 4.050 | 4.140 | 3.880 | 4.040 | 111,158 | +0.03(+0.75%) |
Mar 12, 2019 | 4.000 | 4.130 | 4.000 | 4.010 | 86,158 | +0.04(+1.01%) |
Mar 11, 2019 | 3.930 | 4.060 | 3.930 | 3.970 | 11,988 | +0.06(+1.53%) |
Mar 08, 2019 | 3.830 | 3.980 | 3.800 | 3.910 | 26,500 | +0.08(+2.09%) |
Mar 07, 2019 | 4.120 | 4.120 | 3.810 | 3.830 | 102,316 | -0.17(-4.25%) |
Mar 06, 2019 | 4.090 | 4.120 | 3.800 | 4.000 | 83,061 | -0.06(-1.48%) |
Mar 05, 2019 | 4.100 | 4.240 | 4.000 | 4.060 | 169,993 | -0.03(-0.73%) |
Mar 04, 2019 | 3.920 | 4.090 | 3.770 | 4.090 | 140,368 | +0.20(+5.14%) |
Mar 01, 2019 | 3.830 | 3.960 | 3.830 | 3.890 | 69,600 | +0.09(+2.37%) |
Feb 28, 2019 | 3.720 | 3.960 | 3.720 | 3.800 | 76,956 | +0.05(+1.33%) |
Feb 27, 2019 | 3.750 | 3.870 | 3.640 | 3.750 | 64,173 | +0.07(+1.90%) |
Feb 26, 2019 | 3.730 | 3.800 | 3.620 | 3.680 | 85,362 | -0.04(-1.08%) |
Feb 25, 2019 | 3.650 | 4.050 | 3.620 | 3.720 | 298,769 | +0.32(+9.41%) |
Feb 22, 2019 | 3.390 | 3.590 | 3.345 | 3.400 | 50,600 | +0.00(+0.00%) |
Feb 21, 2019 | 3.340 | 3.430 | 3.300 | 3.400 | 27,673 | +0.05(+1.49%) |
Feb 20, 2019 | 3.340 | 3.440 | 3.245 | 3.350 | 100,978 | +0.01(+0.30%) |
Feb 19, 2019 | 3.270 | 3.370 | 3.060 | 3.340 | 49,896 | +0.08(+2.45%) |
Feb 15, 2019 | 3.320 | 3.360 | 3.190 | 3.260 | 29,200 | -0.09(-2.69%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.236 | 3.350 | 30,102 | +0.01(+0.30%) |
Feb 13, 2019 | 3.230 | 3.360 | 3.152 | 3.340 | 45,938 | +0.10(+3.09%) |
Feb 12, 2019 | 3.280 | 3.330 | 3.190 | 3.240 | 22,460 | -0.05(-1.52%) |
Feb 11, 2019 | 3.320 | 3.420 | 3.199 | 3.290 | 35,602 | -0.09(-2.66%) |
Feb 08, 2019 | 3.180 | 3.380 | 3.150 | 3.380 | 75,200 | +0.24(+7.64%) |
Feb 07, 2019 | 3.300 | 3.485 | 3.100 | 3.140 | 59,235 | -0.10(-3.09%) |
Feb 06, 2019 | 3.160 | 3.240 | 3.126 | 3.240 | 44,694 | +0.09(+2.86%) |
Feb 05, 2019 | 3.100 | 3.230 | 3.060 | 3.150 | 54,574 | +0.05(+1.61%) |
Feb 04, 2019 | 3.040 | 3.200 | 3.040 | 3.100 | 25,299 | +0.02(+0.65%) |
Feb 01, 2019 | 2.990 | 3.190 | 2.910 | 3.080 | 89,500 | +0.12(+4.05%) |
Jan 31, 2019 | 2.920 | 3.100 | 2.845 | 2.960 | 43,586 | +0.00(+0.00%) |
Jan 30, 2019 | 2.790 | 3.030 | 2.790 | 2.960 | 27,081 | +0.16(+5.71%) |
Jan 29, 2019 | 2.930 | 2.960 | 2.780 | 2.800 | 60,782 | -0.15(-5.08%) |
Jan 28, 2019 | 3.050 | 3.050 | 2.880 | 2.950 | 40,781 | -0.11(-3.59%) |
Jan 25, 2019 | 3.060 | 3.140 | 3.010 | 3.060 | 43,800 | -0.01(-0.33%) |
Jan 24, 2019 | 2.990 | 3.130 | 2.990 | 3.070 | 71,342 | +0.10(+3.37%) |
Jan 23, 2019 | 2.980 | 3.120 | 2.870 | 2.970 | 82,030 | -0.01(-0.34%) |
Jan 22, 2019 | 2.890 | 3.020 | 2.750 | 2.980 | 194,622 | +0.08(+2.58%) |
Jan 18, 2019 | 3.020 | 3.020 | 2.880 | 2.905 | 41,100 | -0.10(-3.17%) |
Jan 17, 2019 | 3.010 | 3.070 | 2.960 | 3.000 | 42,771 | -0.04(-1.32%) |
Jan 16, 2019 | 3.090 | 3.200 | 3.020 | 3.040 | 131,272 | -0.10(-3.18%) |
Jan 15, 2019 | 3.130 | 3.200 | 3.020 | 3.140 | 109,541 | +0.03(+0.96%) |
Jan 14, 2019 | 3.200 | 3.240 | 3.060 | 3.110 | 74,203 | -0.09(-2.81%) |
Jan 11, 2019 | 3.160 | 3.250 | 3.100 | 3.200 | 125,600 | +0.05(+1.59%) |
Jan 10, 2019 | 3.030 | 3.200 | 2.985 | 3.150 | 130,617 | +0.10(+3.28%) |
Jan 09, 2019 | 2.950 | 3.250 | 2.950 | 3.050 | 212,151 | +0.09(+3.04%) |
Jan 08, 2019 | 2.980 | 3.060 | 2.840 | 2.960 | 60,194 | +0.02(+0.68%) |
Jan 07, 2019 | 2.700 | 3.040 | 2.700 | 2.940 | 170,501 | +0.22(+8.09%) |
Jan 04, 2019 | 2.660 | 2.720 | 2.480 | 2.720 | 201,100 | +0.10(+3.82%) |
Jan 03, 2019 | 2.630 | 2.700 | 2.550 | 2.620 | 76,016 | -0.03(-1.13%) |
Jan 02, 2019 | 2.450 | 2.690 | 2.390 | 2.650 | 151,423 | +0.16(+6.43%) |
Dec 31, 2018 | 2.540 | 2.700 | 2.460 | 2.490 | 177,200 | -0.05(-1.97%) |
Dec 28, 2018 | 2.640 | 2.730 | 2.530 | 2.540 | 156,000 | -0.09(-3.42%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.440 | 2.630 | 277,680 | +0.09(+3.54%) |
Dec 26, 2018 | 2.460 | 2.600 | 2.345 | 2.540 | 235,391 | +0.08(+3.25%) |
Dec 24, 2018 | 2.300 | 2.490 | 2.300 | 2.460 | 164,500 | +0.18(+7.89%) |
Dec 21, 2018 | 2.670 | 2.670 | 2.260 | 2.280 | 352,800 | -0.35(-13.31%) |
Dec 20, 2018 | 2.750 | 2.780 | 2.510 | 2.630 | 174,638 | -0.12(-4.36%) |
Dec 19, 2018 | 2.890 | 2.890 | 2.710 | 2.750 | 258,326 | -0.07(-2.48%) |
Dec 18, 2018 | 3.120 | 3.190 | 2.810 | 2.820 | 299,410 | -0.29(-9.32%) |
Dec 17, 2018 | 3.210 | 3.280 | 3.090 | 3.110 | 237,589 | -0.14(-4.31%) |
Dec 14, 2018 | 3.440 | 3.510 | 3.210 | 3.250 | 340,500 | -0.22(-6.34%) |
Dec 13, 2018 | 4.070 | 4.300 | 3.320 | 3.470 | 1,760,165 | -3.09(-47.10%) |
Dec 12, 2018 | 6.110 | 6.870 | 6.000 | 6.560 | 341,960 | +0.45(+7.36%) |
Dec 11, 2018 | 6.290 | 6.350 | 5.860 | 6.110 | 175,646 | -0.06(-0.97%) |
Dec 10, 2018 | 6.470 | 6.470 | 6.130 | 6.170 | 79,514 | -0.33(-5.08%) |
Dec 07, 2018 | 6.250 | 6.590 | 5.990 | 6.500 | 68,800 | +0.19(+3.01%) |
Dec 06, 2018 | 6.140 | 6.350 | 5.630 | 6.310 | 168,389 | +0.17(+2.77%) |
Dec 04, 2018 | 6.540 | 6.610 | 6.080 | 6.140 | 67,000 | -0.42(-6.40%) |
Dec 03, 2018 | 6.580 | 6.640 | 6.410 | 6.560 | 41,374 | +0.07(+1.08%) |
Nov 30, 2018 | 6.450 | 6.650 | 6.450 | 6.490 | 39,500 | +0.00(+0.00%) |
Nov 29, 2018 | 6.500 | 6.570 | 6.460 | 6.490 | 86,933 | -0.09(-1.37%) |
Nov 28, 2018 | 6.550 | 6.680 | 6.420 | 6.580 | 58,516 | +0.10(+1.54%) |
Nov 27, 2018 | 6.410 | 6.550 | 6.400 | 6.480 | 69,903 | -0.04(-0.61%) |
Nov 26, 2018 | 6.730 | 6.750 | 6.300 | 6.520 | 102,637 | -0.21(-3.12%) |
Nov 23, 2018 | 6.800 | 6.930 | 6.680 | 6.730 | 16,100 | -0.07(-1.03%) |
Nov 21, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Nov 20, 2018 | 6.760 | 6.990 | 6.750 | 6.750 | 37,835 | -0.13(-1.89%) |
Nov 19, 2018 | 6.900 | 7.128 | 6.760 | 6.880 | 40,869 | +0.02(+0.29%) |
Nov 16, 2018 | 6.870 | 7.030 | 6.760 | 6.860 | 43,100 | -0.04(-0.58%) |
Nov 15, 2018 | 6.820 | 7.090 | 6.720 | 6.900 | 56,281 | +0.07(+1.02%) |
Nov 14, 2018 | 7.160 | 7.350 | 6.600 | 6.830 | 104,405 | -0.32(-4.48%) |
Nov 13, 2018 | 7.050 | 7.480 | 7.050 | 7.150 | 154,950 | +0.10(+1.42%) |
Nov 12, 2018 | 6.700 | 7.250 | 6.570 | 7.050 | 120,560 | +0.35(+5.22%) |
Nov 09, 2018 | 7.030 | 7.100 | 6.410 | 6.700 | 146,500 | -0.31(-4.42%) |
Nov 08, 2018 | 7.100 | 7.100 | 6.640 | 7.010 | 142,295 | +0.21(+3.09%) |
Nov 07, 2018 | 6.290 | 7.100 | 6.280 | 6.800 | 131,572 | +0.52(+8.28%) |
Nov 06, 2018 | 6.310 | 6.435 | 6.280 | 6.280 | 75,804 | -0.05(-0.79%) |
Nov 05, 2018 | 6.440 | 6.480 | 6.280 | 6.330 | 41,816 | -0.15(-2.31%) |
Nov 02, 2018 | 6.470 | 6.650 | 6.270 | 6.480 | 96,800 | +0.01(+0.15%) |
Nov 01, 2018 | 6.330 | 6.470 | 6.200 | 6.470 | 99,214 | +0.19(+3.03%) |
Oct 31, 2018 | 6.690 | 6.740 | 6.250 | 6.280 | 115,954 | -0.35(-5.28%) |
Oct 30, 2018 | 6.380 | 6.630 | 6.080 | 6.630 | 100,216 | +0.30(+4.74%) |
Oct 29, 2018 | 6.520 | 6.570 | 6.280 | 6.330 | 127,290 | -0.19(-2.91%) |
Oct 26, 2018 | 6.480 | 6.790 | 6.480 | 6.520 | 137,400 | +0.04(+0.62%) |
Oct 25, 2018 | 6.490 | 6.820 | 6.382 | 6.480 | 68,176 | -0.03(-0.46%) |
Oct 24, 2018 | 6.840 | 7.200 | 6.500 | 6.510 | 139,651 | -0.26(-3.84%) |
Oct 23, 2018 | 6.440 | 6.860 | 6.400 | 6.770 | 102,028 | +0.31(+4.80%) |
Oct 22, 2018 | 6.490 | 6.650 | 6.370 | 6.460 | 78,380 | +0.01(+0.16%) |
Oct 19, 2018 | 6.560 | 6.590 | 6.440 | 6.450 | 53,800 | -0.03(-0.46%) |
Oct 18, 2018 | 6.420 | 6.550 | 6.420 | 6.480 | 97,573 | +0.00(+0.00%) |
Oct 17, 2018 | 6.710 | 6.800 | 6.400 | 6.480 | 73,672 | -0.28(-4.14%) |
Oct 16, 2018 | 6.730 | 6.900 | 6.520 | 6.760 | 83,635 | +0.06(+0.90%) |
Oct 15, 2018 | 6.670 | 6.909 | 6.550 | 6.700 | 87,293 | +0.07(+1.06%) |
Oct 12, 2018 | 6.500 | 6.840 | 6.420 | 6.630 | 77,100 | +0.17(+2.63%) |
Oct 11, 2018 | 6.290 | 6.790 | 6.290 | 6.460 | 118,655 | +0.11(+1.73%) |
Oct 10, 2018 | 6.380 | 6.820 | 6.350 | 6.350 | 86,227 | -0.01(-0.16%) |
Oct 09, 2018 | 6.480 | 6.740 | 6.350 | 6.360 | 192,854 | -0.19(-2.90%) |
Oct 08, 2018 | 6.820 | 6.820 | 6.214 | 6.550 | 124,729 | -0.29(-4.24%) |
Oct 05, 2018 | 6.980 | 7.190 | 6.600 | 6.840 | 150,200 | -0.08(-1.16%) |
Oct 04, 2018 | 6.590 | 7.360 | 6.590 | 6.920 | 264,966 | +0.34(+5.17%) |
Oct 03, 2018 | 6.700 | 6.934 | 6.540 | 6.580 | 158,308 | -0.12(-1.79%) |
Oct 02, 2018 | 6.810 | 7.089 | 6.590 | 6.700 | 213,924 | -0.15(-2.19%) |
Oct 01, 2018 | 7.300 | 7.500 | 6.790 | 6.850 | 319,308 | -0.45(-6.16%) |
Sep 28, 2018 | 7.350 | 7.500 | 6.650 | 7.300 | 391,000 | -0.05(-0.68%) |
Sep 27, 2018 | 6.500 | 7.500 | 6.350 | 7.350 | 686,116 | +0.85(+13.08%) |
Sep 26, 2018 | 6.200 | 6.719 | 5.800 | 6.500 | 588,400 | +0.20(+3.17%) |
Sep 25, 2018 | 5.050 | 6.750 | 5.050 | 6.300 | 1,412,717 | +1.30(+26.00%) |
Sep 24, 2018 | 5.150 | 5.350 | 4.700 | 5.000 | 1,218,368 | +0.60(+13.64%) |
Sep 21, 2018 | 4.450 | 4.775 | 4.350 | 4.400 | 227,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.350 | 4.450 | 4.250 | 4.400 | 113,386 | +0.05(+1.15%) |
Sep 19, 2018 | 4.250 | 4.450 | 4.250 | 4.350 | 50,514 | +0.10(+2.35%) |
Sep 18, 2018 | 4.150 | 4.300 | 4.150 | 4.250 | 79,092 | +0.10(+2.41%) |
Sep 17, 2018 | 3.900 | 4.300 | 3.900 | 4.150 | 122,954 | +0.25(+6.41%) |
Sep 14, 2018 | 4.050 | 4.150 | 3.900 | 3.900 | 176,000 | +0.00(+0.00%) |
Sep 13, 2018 | 3.950 | 4.100 | 3.900 | 3.900 | 92,795 | -0.05(-1.27%) |
Sep 12, 2018 | 3.950 | 4.000 | 3.875 | 3.950 | 91,693 | +0.03(+0.64%) |
Sep 11, 2018 | 4.000 | 4.100 | 3.850 | 3.925 | 162,402 | -0.38(-8.72%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.290 | 4.300 | 45,815 | -0.17(-3.91%) |
Sep 07, 2018 | 4.316 | 4.500 | 4.300 | 4.475 | 39,900 | +0.10(+2.29%) |
Sep 06, 2018 | 4.450 | 4.500 | 4.350 | 4.375 | 53,551 | -0.10(-2.23%) |
Sep 05, 2018 | 4.500 | 4.500 | 4.405 | 4.475 | 25,102 | +0.02(+0.56%) |
Sep 04, 2018 | 4.400 | 4.500 | 4.300 | 4.450 | 108,487 | +0.00(+0.00%) |
Aug 31, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 67,770 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,696 | +0.10(+2.30%) |
Aug 28, 2018 | 4.500 | 4.560 | 4.200 | 4.350 | 88,242 | -0.15(-3.33%) |
Aug 27, 2018 | 4.400 | 4.650 | 4.375 | 4.500 | 38,311 | +0.15(+3.45%) |
Aug 24, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 109,900 | +0.10(+2.35%) |
Aug 23, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 50,552 | -0.10(-2.30%) |
Aug 22, 2018 | 4.300 | 4.383 | 4.250 | 4.350 | 85,827 | +0.05(+1.16%) |
Aug 21, 2018 | 4.050 | 4.355 | 4.050 | 4.300 | 130,366 | +0.30(+7.50%) |
Aug 20, 2018 | 4.150 | 4.200 | 4.000 | 4.000 | 29,885 | -0.15(-3.61%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.050 | 4.150 | 44,800 | +0.05(+1.22%) |
Aug 16, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 27,193 | +0.00(+0.00%) |
Aug 15, 2018 | 4.050 | 4.100 | 3.950 | 4.100 | 181,993 | +0.00(+0.00%) |
Aug 14, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 17,220 | +0.10(+2.50%) |
Aug 13, 2018 | 4.150 | 4.155 | 4.000 | 4.000 | 125,546 | -0.15(-3.61%) |
Aug 10, 2018 | 4.100 | 4.250 | 3.900 | 4.150 | 157,200 | +0.05(+1.22%) |
Aug 09, 2018 | 4.200 | 4.250 | 4.100 | 4.100 | 40,531 | -0.15(-3.53%) |
Aug 08, 2018 | 4.050 | 4.250 | 3.950 | 4.250 | 88,812 | +0.15(+3.66%) |
Aug 07, 2018 | 4.150 | 4.300 | 4.100 | 4.100 | 40,551 | -0.05(-1.20%) |
Aug 06, 2018 | 4.150 | 4.350 | 4.150 | 4.150 | 57,536 | +0.00(+0.00%) |
Aug 03, 2018 | 4.100 | 4.250 | 4.050 | 4.150 | 33,900 | +0.00(+0.00%) |
Aug 02, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 25,286 | -0.07(-1.78%) |