Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.950 | 3.145 | 2.955 | 2.990 | 6,929 | +0.00(+0.00%) |
Apr 29, 2019 | 3.000 | 3.000 | 2.960 | 2.990 | 11,712 | +0.01(+0.17%) |
Apr 26, 2019 | 2.992 | 3.000 | 2.985 | 2.985 | 1,200 | +0.03(+1.15%) |
Apr 25, 2019 | 2.974 | 3.000 | 2.951 | 2.951 | 3,454 | +0.03(+1.06%) |
Apr 24, 2019 | 2.866 | 3.000 | 2.866 | 2.920 | 3,892 | -0.02(-0.71%) |
Apr 23, 2019 | 2.940 | 3.000 | 2.925 | 2.941 | 6,516 | -0.01(-0.31%) |
Apr 22, 2019 | 3.000 | 3.000 | 2.880 | 2.950 | 3,823 | -0.05(-1.67%) |
Apr 18, 2019 | 3.100 | 3.150 | 2.950 | 3.000 | 3,500 | -0.10(-3.23%) |
Apr 17, 2019 | 3.150 | 3.250 | 3.050 | 3.100 | 5,178 | -0.16(-4.91%) |
Apr 16, 2019 | 3.065 | 3.260 | 3.065 | 3.260 | 5,502 | +0.17(+5.50%) |
Apr 15, 2019 | 3.085 | 3.145 | 2.850 | 3.090 | 10,333 | -0.01(-0.17%) |
Apr 12, 2019 | 3.000 | 3.095 | 2.890 | 3.095 | 4,800 | -0.00(-0.15%) |
Apr 11, 2019 | 3.070 | 3.169 | 3.020 | 3.100 | 3,071 | +0.02(+0.65%) |
Apr 10, 2019 | 3.150 | 3.150 | 3.080 | 3.080 | 888 | -0.05(-1.52%) |
Apr 09, 2019 | 3.109 | 3.170 | 3.090 | 3.128 | 2,537 | +0.05(+1.55%) |
Apr 08, 2019 | 3.450 | 3.450 | 3.000 | 3.080 | 15,638 | -0.32(-9.41%) |
Apr 05, 2019 | 3.310 | 3.500 | 3.310 | 3.400 | 12,800 | +0.13(+3.98%) |
Apr 04, 2019 | 3.170 | 3.270 | 3.100 | 3.270 | 9,746 | +0.06(+1.87%) |
Apr 03, 2019 | 3.100 | 3.240 | 3.100 | 3.210 | 7,337 | +0.10(+3.22%) |
Apr 02, 2019 | 2.920 | 3.240 | 2.720 | 3.110 | 22,710 | +0.11(+3.67%) |
Apr 01, 2019 | 3.000 | 3.100 | 2.917 | 3.000 | 15,067 | -0.05(-1.64%) |
Mar 29, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 5,400 | +0.04(+1.33%) |
Mar 28, 2019 | 3.000 | 3.079 | 2.960 | 3.010 | 5,613 | +0.06(+2.03%) |
Mar 27, 2019 | 2.990 | 3.100 | 2.940 | 2.950 | 4,100 | -0.07(-2.32%) |
Mar 26, 2019 | 2.850 | 3.040 | 2.850 | 3.020 | 5,660 | +0.22(+7.86%) |
Mar 25, 2019 | 2.990 | 3.070 | 2.800 | 2.800 | 2,287 | -0.22(-7.28%) |
Mar 22, 2019 | 3.020 | 3.078 | 2.800 | 3.020 | 19,100 | -0.00(-0.00%) |
Mar 21, 2019 | 3.180 | 3.270 | 3.020 | 3.020 | 9,381 | -0.09(-2.89%) |
Mar 20, 2019 | 3.120 | 3.200 | 2.990 | 3.110 | 20,575 | +0.06(+1.97%) |
Mar 19, 2019 | 3.130 | 3.280 | 3.050 | 3.050 | 21,994 | -0.05(-1.61%) |
Mar 18, 2019 | 3.090 | 3.410 | 3.090 | 3.100 | 37,734 | +0.17(+5.80%) |
Mar 15, 2019 | 3.830 | 3.900 | 2.930 | 2.930 | 46,500 | -0.90(-23.50%) |
Mar 14, 2019 | 3.970 | 4.026 | 3.830 | 3.830 | 18,893 | -0.13(-3.28%) |
Mar 13, 2019 | 3.920 | 4.190 | 3.900 | 3.960 | 13,301 | +0.21(+5.60%) |
Mar 12, 2019 | 3.920 | 3.986 | 3.750 | 3.750 | 9,591 | -0.25(-6.25%) |
Mar 11, 2019 | 4.410 | 4.460 | 3.850 | 4.000 | 34,162 | -0.45(-10.03%) |
Mar 08, 2019 | 4.400 | 4.750 | 4.340 | 4.446 | 28,700 | +0.05(+1.04%) |
Mar 07, 2019 | 4.200 | 4.620 | 4.200 | 4.400 | 32,188 | +0.24(+5.77%) |
Mar 06, 2019 | 4.024 | 4.200 | 3.989 | 4.160 | 20,754 | +0.22(+5.58%) |
Mar 05, 2019 | 3.791 | 3.940 | 3.749 | 3.940 | 15,222 | +0.14(+3.68%) |
Mar 04, 2019 | 3.607 | 3.880 | 3.607 | 3.800 | 5,571 | +0.03(+0.80%) |
Mar 01, 2019 | 3.780 | 3.820 | 3.710 | 3.770 | 6,400 | +0.06(+1.62%) |
Feb 28, 2019 | 3.820 | 3.830 | 3.661 | 3.710 | 3,320 | +0.02(+0.54%) |
Feb 27, 2019 | 3.740 | 3.770 | 3.510 | 3.690 | 4,228 | +0.08(+2.22%) |
Feb 26, 2019 | 3.630 | 3.850 | 3.600 | 3.610 | 21,146 | -0.14(-3.73%) |
Feb 25, 2019 | 3.720 | 3.810 | 3.500 | 3.750 | 11,404 | +0.16(+4.46%) |
Feb 22, 2019 | 3.550 | 3.590 | 3.460 | 3.590 | 7,500 | +0.02(+0.56%) |
Feb 21, 2019 | 3.580 | 3.813 | 3.570 | 3.570 | 11,751 | +0.16(+4.69%) |
Feb 20, 2019 | 3.330 | 4.320 | 3.210 | 3.410 | 97,945 | +0.10(+2.99%) |
Feb 19, 2019 | 3.270 | 3.340 | 3.196 | 3.311 | 6,464 | +0.14(+4.45%) |
Feb 15, 2019 | 3.070 | 3.200 | 3.030 | 3.170 | 9,600 | +0.25(+8.56%) |
Feb 14, 2019 | 2.850 | 2.971 | 2.850 | 2.920 | 8,017 | +0.07(+2.46%) |
Feb 13, 2019 | 2.790 | 2.890 | 2.784 | 2.850 | 4,792 | +0.12(+4.40%) |
Feb 12, 2019 | 2.690 | 2.790 | 2.660 | 2.730 | 3,119 | +0.07(+2.63%) |
Feb 11, 2019 | 2.700 | 2.740 | 2.620 | 2.660 | 4,008 | +0.01(+0.38%) |
Feb 08, 2019 | 2.610 | 2.700 | 2.540 | 2.650 | 13,600 | +0.08(+3.11%) |
Feb 07, 2019 | 2.530 | 2.570 | 2.500 | 2.570 | 1,953 | +0.04(+1.58%) |
Feb 06, 2019 | 2.340 | 2.530 | 2.340 | 2.530 | 24,423 | +0.12(+4.98%) |
Feb 05, 2019 | 2.400 | 2.450 | 2.400 | 2.410 | 2,944 | +0.05(+2.12%) |
Feb 04, 2019 | 2.300 | 2.400 | 2.300 | 2.360 | 9,163 | +0.11(+4.89%) |
Feb 01, 2019 | 2.310 | 2.310 | 2.210 | 2.250 | 1,200 | +0.05(+2.27%) |
Jan 31, 2019 | 2.150 | 2.240 | 2.150 | 2.200 | 4,390 | -0.04(-1.79%) |
Jan 30, 2019 | 2.300 | 2.310 | 2.220 | 2.240 | 3,529 | -0.01(-0.44%) |
Jan 29, 2019 | 2.346 | 2.467 | 2.250 | 2.250 | 8,710 | -0.09(-3.85%) |
Jan 28, 2019 | 2.250 | 2.393 | 2.250 | 2.340 | 5,237 | -0.02(-0.85%) |
Jan 25, 2019 | 2.150 | 2.370 | 2.150 | 2.360 | 6,800 | +0.17(+7.60%) |
Jan 24, 2019 | 2.103 | 2.193 | 2.103 | 2.193 | 3,006 | +0.03(+1.55%) |
Jan 23, 2019 | 2.240 | 2.240 | 2.100 | 2.160 | 14,749 | -0.05(-2.26%) |
Jan 22, 2019 | 2.220 | 2.286 | 2.210 | 2.210 | 3,435 | -0.03(-1.34%) |
Jan 18, 2019 | 2.220 | 2.280 | 2.210 | 2.240 | 2,800 | +0.03(+1.36%) |
Jan 17, 2019 | 2.220 | 2.350 | 2.210 | 2.210 | 16,900 | -0.05(-2.21%) |
Jan 16, 2019 | 2.190 | 2.270 | 2.190 | 2.260 | 4,233 | +0.10(+4.63%) |
Jan 15, 2019 | 2.210 | 2.270 | 2.160 | 2.160 | 4,869 | -0.08(-3.57%) |
Jan 14, 2019 | 2.210 | 2.250 | 2.202 | 2.240 | 8,318 | +0.04(+1.82%) |
Jan 11, 2019 | 2.280 | 2.280 | 2.180 | 2.200 | 9,000 | -0.03(-1.35%) |
Jan 10, 2019 | 2.260 | 2.260 | 2.180 | 2.230 | 2,597 | -0.02(-0.89%) |
Jan 09, 2019 | 2.350 | 2.390 | 2.250 | 2.250 | 7,182 | +0.01(+0.45%) |
Jan 08, 2019 | 2.250 | 2.286 | 2.240 | 2.240 | 3,948 | -0.01(-0.44%) |
Jan 07, 2019 | 2.210 | 2.260 | 2.210 | 2.250 | 7,584 | +0.05(+2.27%) |
Jan 04, 2019 | 2.350 | 2.350 | 2.000 | 2.200 | 9,300 | +0.11(+5.26%) |
Jan 03, 2019 | 2.190 | 2.230 | 2.000 | 2.090 | 19,882 | -0.16(-7.11%) |
Jan 02, 2019 | 2.000 | 2.250 | 1.950 | 2.250 | 22,302 | +0.64(+39.75%) |
Dec 31, 2018 | 2.260 | 2.500 | 1.610 | 1.610 | 46,900 | -0.66(-29.07%) |
Dec 28, 2018 | 2.270 | 2.330 | 2.240 | 2.270 | 21,500 | +0.00(+0.00%) |
Dec 27, 2018 | 2.480 | 2.510 | 2.270 | 2.270 | 14,740 | -0.21(-8.47%) |
Dec 26, 2018 | 3.220 | 3.220 | 2.480 | 2.480 | 23,231 | -0.73(-22.62%) |
Dec 24, 2018 | 3.320 | 3.320 | 3.200 | 3.205 | 2,300 | -0.25(-7.10%) |
Dec 21, 2018 | 3.350 | 3.450 | 3.100 | 3.450 | 42,600 | +0.00(+0.00%) |
Dec 20, 2018 | 3.233 | 3.450 | 3.233 | 3.450 | 17,391 | +0.10(+2.99%) |
Dec 19, 2018 | 3.250 | 3.350 | 3.210 | 3.350 | 15,897 | -0.01(-0.30%) |
Dec 18, 2018 | 3.450 | 3.450 | 3.160 | 3.360 | 15,929 | -0.09(-2.61%) |
Dec 17, 2018 | 3.380 | 3.450 | 3.200 | 3.450 | 8,289 | +0.12(+3.60%) |
Dec 14, 2018 | 3.210 | 3.350 | 3.200 | 3.330 | 8,100 | +0.13(+4.06%) |
Dec 13, 2018 | 3.340 | 3.420 | 3.200 | 3.200 | 9,246 | -0.11(-3.32%) |
Dec 12, 2018 | 3.500 | 3.500 | 3.300 | 3.310 | 2,770 | -0.06(-1.78%) |
Dec 11, 2018 | 3.410 | 3.450 | 3.330 | 3.370 | 4,990 | -0.06(-1.71%) |
Dec 10, 2018 | 3.498 | 3.498 | 3.377 | 3.429 | 1,749 | +0.08(+2.34%) |
Dec 07, 2018 | 3.530 | 3.530 | 3.340 | 3.350 | 4,500 | -0.05(-1.47%) |
Dec 06, 2018 | 3.500 | 3.510 | 3.400 | 3.400 | 3,740 | -0.09(-2.58%) |
Dec 04, 2018 | 3.400 | 3.500 | 3.400 | 3.490 | 1,900 | +0.07(+2.05%) |
Dec 03, 2018 | 3.318 | 3.420 | 3.318 | 3.420 | 6,664 | +0.14(+4.27%) |
Nov 30, 2018 | 3.390 | 3.550 | 3.280 | 3.280 | 7,500 | +0.01(+0.31%) |
Nov 29, 2018 | 3.300 | 3.310 | 3.270 | 3.270 | 5,122 | +0.03(+0.93%) |
Nov 28, 2018 | 3.230 | 3.494 | 3.160 | 3.240 | 8,954 | +0.03(+0.93%) |
Nov 27, 2018 | 3.155 | 3.210 | 3.155 | 3.210 | 3,204 | +0.02(+0.63%) |
Nov 26, 2018 | 3.110 | 3.200 | 3.100 | 3.190 | 7,020 | +0.01(+0.31%) |
Nov 23, 2018 | 3.100 | 3.180 | 3.100 | 3.180 | 900 | +0.04(+1.27%) |
Nov 21, 2018 | 3.140 | 3.140 | 3.140 | 0 | -0.02(-0.63%) | |
Nov 20, 2018 | 3.170 | 3.190 | 3.060 | 3.160 | 3,788 | -0.03(-0.94%) |
Nov 19, 2018 | 3.050 | 3.200 | 3.050 | 3.190 | 3,399 | +0.04(+1.27%) |
Nov 16, 2018 | 3.100 | 3.150 | 2.970 | 3.150 | 3,300 | +0.15(+5.00%) |
Nov 15, 2018 | 2.900 | 3.120 | 2.810 | 3.000 | 20,021 | -0.17(-5.36%) |
Nov 14, 2018 | 3.090 | 3.220 | 3.090 | 3.170 | 9,278 | +0.10(+3.26%) |
Nov 13, 2018 | 3.250 | 3.250 | 3.020 | 3.070 | 6,357 | -0.04(-1.29%) |
Nov 12, 2018 | 3.180 | 3.180 | 3.000 | 3.110 | 11,355 | -0.10(-3.12%) |
Nov 09, 2018 | 3.250 | 3.250 | 3.150 | 3.210 | 2,400 | +0.02(+0.63%) |
Nov 08, 2018 | 3.200 | 3.250 | 3.120 | 3.190 | 6,335 | +0.03(+0.95%) |
Nov 07, 2018 | 3.240 | 3.250 | 3.160 | 3.160 | 3,806 | -0.09(-2.77%) |
Nov 06, 2018 | 3.140 | 3.250 | 3.140 | 3.250 | 739 | +0.13(+4.17%) |
Nov 05, 2018 | 3.310 | 3.310 | 3.120 | 3.120 | 4,164 | -0.08(-2.50%) |
Nov 02, 2018 | 3.230 | 3.260 | 3.200 | 3.200 | 2,600 | -0.01(-0.31%) |
Nov 01, 2018 | 3.205 | 3.210 | 3.203 | 3.210 | 3,744 | +0.02(+0.63%) |
Oct 31, 2018 | 3.170 | 3.190 | 3.150 | 3.190 | 7,141 | +0.09(+2.90%) |
Oct 30, 2018 | 3.230 | 3.230 | 3.100 | 3.100 | 3,642 | -0.15(-4.62%) |
Oct 29, 2018 | 3.320 | 3.386 | 3.250 | 3.250 | 3,993 | -0.10(-2.99%) |
Oct 26, 2018 | 3.270 | 3.420 | 3.270 | 3.350 | 6,500 | +0.08(+2.45%) |
Oct 25, 2018 | 3.260 | 3.533 | 3.260 | 3.270 | 3,290 | -0.01(-0.30%) |
Oct 24, 2018 | 3.160 | 3.480 | 3.160 | 3.280 | 12,994 | +0.06(+1.86%) |
Oct 23, 2018 | 3.100 | 3.250 | 3.100 | 3.220 | 4,632 | +0.09(+2.88%) |
Oct 22, 2018 | 3.210 | 3.250 | 3.100 | 3.130 | 14,395 | -0.12(-3.69%) |
Oct 19, 2018 | 3.160 | 3.330 | 3.160 | 3.250 | 10,300 | +0.08(+2.38%) |
Oct 18, 2018 | 3.370 | 3.400 | 3.150 | 3.175 | 18,370 | -0.34(-9.56%) |
Oct 17, 2018 | 3.380 | 3.550 | 3.310 | 3.510 | 13,821 | +0.11(+3.24%) |
Oct 16, 2018 | 3.450 | 3.499 | 3.400 | 3.400 | 2,571 | -0.05(-1.45%) |
Oct 15, 2018 | 3.240 | 3.489 | 3.220 | 3.450 | 10,801 | +0.23(+7.14%) |
Oct 12, 2018 | 3.330 | 3.360 | 3.220 | 3.220 | 8,100 | -0.08(-2.42%) |
Oct 11, 2018 | 3.100 | 3.300 | 3.000 | 3.300 | 8,745 | +0.22(+7.14%) |
Oct 10, 2018 | 3.290 | 3.360 | 3.060 | 3.080 | 19,714 | -0.27(-8.06%) |
Oct 09, 2018 | 3.200 | 3.495 | 3.200 | 3.350 | 23,767 | +0.15(+4.69%) |
Oct 08, 2018 | 3.450 | 3.480 | 3.180 | 3.200 | 22,396 | -0.28(-8.05%) |
Oct 05, 2018 | 3.470 | 3.500 | 3.460 | 3.480 | 4,400 | +0.06(+1.75%) |
Oct 04, 2018 | 3.600 | 3.650 | 3.390 | 3.420 | 31,857 | -0.25(-6.86%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.320 | 3.672 | 66,531 | -0.33(-8.21%) |
Oct 02, 2018 | 3.990 | 4.050 | 3.870 | 4.000 | 17,816 | +0.03(+0.76%) |
Oct 01, 2018 | 3.850 | 4.110 | 3.850 | 3.970 | 20,207 | +0.12(+3.12%) |
Sep 28, 2018 | 3.960 | 3.985 | 3.850 | 3.850 | 35,000 | -0.13(-3.27%) |
Sep 27, 2018 | 4.000 | 4.086 | 3.950 | 3.980 | 7,672 | -0.02(-0.50%) |
Sep 26, 2018 | 4.015 | 4.040 | 3.970 | 4.000 | 16,781 | -0.02(-0.50%) |
Sep 25, 2018 | 4.070 | 4.170 | 4.000 | 4.020 | 16,524 | +0.02(+0.51%) |
Sep 24, 2018 | 4.268 | 4.290 | 3.800 | 4.000 | 30,910 | -0.33(-7.63%) |
Sep 21, 2018 | 4.520 | 4.520 | 3.960 | 4.330 | 51,500 | -0.22(-4.84%) |
Sep 20, 2018 | 4.590 | 4.590 | 4.250 | 4.550 | 51,581 | +0.04(+0.89%) |
Sep 19, 2018 | 3.830 | 4.627 | 3.768 | 4.510 | 140,287 | +0.53(+13.32%) |
Sep 18, 2018 | 4.170 | 4.170 | 3.900 | 3.980 | 53,631 | -0.28(-6.57%) |
Sep 17, 2018 | 4.690 | 4.790 | 4.071 | 4.260 | 55,851 | -0.40(-8.58%) |
Sep 14, 2018 | 4.830 | 4.880 | 4.390 | 4.660 | 71,500 | +0.08(+1.75%) |
Sep 13, 2018 | 4.130 | 4.650 | 4.023 | 4.580 | 111,845 | +0.58(+14.50%) |
Sep 12, 2018 | 4.210 | 4.239 | 3.827 | 4.000 | 39,265 | -0.20(-4.76%) |
Sep 11, 2018 | 4.040 | 4.200 | 4.020 | 4.200 | 5,666 | +0.19(+4.61%) |
Sep 10, 2018 | 4.130 | 4.227 | 4.000 | 4.015 | 8,549 | -0.12(-3.02%) |
Sep 07, 2018 | 4.070 | 4.245 | 4.060 | 4.140 | 7,700 | +0.09(+2.22%) |
Sep 06, 2018 | 4.254 | 4.350 | 3.978 | 4.050 | 26,649 | -0.28(-6.47%) |
Sep 05, 2018 | 4.590 | 4.590 | 4.200 | 4.330 | 27,664 | -0.29(-6.28%) |
Sep 04, 2018 | 4.670 | 4.720 | 4.610 | 4.620 | 5,667 | -0.09(-1.91%) |
Aug 31, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.11(-2.28%) | |
Aug 30, 2018 | 4.870 | 4.881 | 4.745 | 4.820 | 9,576 | +0.01(+0.21%) |
Aug 29, 2018 | 4.880 | 4.880 | 4.650 | 4.810 | 15,169 | -0.03(-0.62%) |
Aug 28, 2018 | 4.920 | 5.040 | 4.750 | 4.840 | 14,751 | -0.08(-1.54%) |
Aug 27, 2018 | 5.020 | 5.050 | 4.870 | 4.915 | 15,342 | -0.08(-1.69%) |
Aug 24, 2018 | 5.020 | 5.300 | 4.800 | 5.000 | 44,800 | -0.15(-2.91%) |
Aug 23, 2018 | 5.250 | 5.400 | 5.010 | 5.150 | 24,647 | +0.00(+0.00%) |
Aug 22, 2018 | 5.877 | 5.877 | 5.150 | 5.150 | 41,795 | -0.60(-10.43%) |
Aug 21, 2018 | 5.870 | 5.900 | 5.750 | 5.750 | 7,966 | +0.00(+0.00%) |
Aug 20, 2018 | 5.910 | 5.989 | 5.750 | 5.750 | 7,710 | -0.25(-4.17%) |
Aug 17, 2018 | 6.040 | 6.040 | 5.950 | 6.000 | 5,300 | -0.04(-0.66%) |
Aug 16, 2018 | 6.050 | 6.050 | 6.000 | 6.040 | 957 | -0.11(-1.79%) |
Aug 15, 2018 | 6.190 | 6.200 | 6.090 | 6.150 | 3,248 | -0.05(-0.81%) |
Aug 14, 2018 | 6.100 | 6.200 | 5.920 | 6.200 | 9,022 | +0.16(+2.65%) |
Aug 13, 2018 | 6.100 | 6.120 | 5.920 | 6.040 | 8,097 | -0.01(-0.17%) |
Aug 10, 2018 | 5.750 | 6.080 | 5.590 | 6.050 | 12,300 | +0.11(+1.85%) |
Aug 09, 2018 | 5.833 | 5.970 | 5.786 | 5.940 | 5,494 | +0.04(+0.68%) |
Aug 08, 2018 | 5.865 | 5.948 | 5.745 | 5.900 | 2,822 | +0.04(+0.68%) |
Aug 07, 2018 | 5.910 | 5.990 | 5.860 | 5.860 | 6,924 | +0.02(+0.39%) |
Aug 06, 2018 | 5.928 | 5.928 | 5.713 | 5.837 | 3,142 | +0.04(+0.64%) |
Aug 03, 2018 | 5.770 | 5.950 | 5.760 | 5.800 | 4,200 | -0.02(-0.34%) |
Aug 02, 2018 | 5.850 | 5.970 | 5.790 | 5.820 | 3,675 | +0.00(+0.00%) |
Aug 01, 2018 | 5.780 | 5.900 | 5.750 | 5.820 | 4,905 | +0.07(+1.22%) |
Jul 31, 2018 | 5.830 | 5.940 | 5.739 | 5.750 | 5,228 | +0.05(+0.88%) |
Jul 30, 2018 | 5.880 | 5.900 | 5.700 | 5.700 | 2,991 | -0.27(-4.52%) |
Jul 27, 2018 | 6.050 | 6.160 | 5.830 | 5.970 | 5,900 | -0.02(-0.33%) |
Jul 26, 2018 | 6.020 | 6.130 | 5.890 | 5.990 | 4,583 | -0.06(-0.91%) |
Jul 25, 2018 | 6.060 | 6.180 | 6.011 | 6.045 | 2,477 | -0.00(-0.08%) |
Jul 24, 2018 | 5.960 | 6.069 | 5.960 | 6.050 | 2,293 | -0.04(-0.66%) |
Jul 23, 2018 | 6.048 | 6.100 | 6.022 | 6.090 | 2,404 | -0.04(-0.65%) |
Jul 20, 2018 | 5.980 | 6.170 | 5.640 | 6.130 | 18,949 | +0.08(+1.32%) |
Jul 19, 2018 | 6.030 | 6.200 | 5.938 | 6.050 | 5,528 | -0.05(-0.82%) |
Jul 18, 2018 | 6.110 | 6.180 | 6.030 | 6.100 | 8,407 | +0.02(+0.33%) |
Jul 17, 2018 | 6.010 | 6.080 | 5.920 | 6.080 | 6,995 | +0.03(+0.50%) |
Jul 16, 2018 | 5.960 | 6.100 | 5.960 | 6.050 | 4,823 | +0.15(+2.54%) |
Jul 13, 2018 | 6.020 | 6.250 | 5.900 | 5.900 | 9,195 | -0.25(-4.07%) |
Jul 12, 2018 | 5.980 | 6.150 | 5.792 | 6.150 | 4,042 | +0.30(+5.13%) |
Jul 11, 2018 | 6.050 | 6.180 | 5.830 | 5.850 | 8,622 | -0.20(-3.31%) |
Jul 10, 2018 | 5.985 | 6.250 | 5.961 | 6.050 | 5,112 | +0.18(+3.07%) |
Jul 09, 2018 | 5.970 | 6.368 | 5.870 | 5.870 | 18,961 | -0.11(-1.84%) |
Jul 06, 2018 | 5.851 | 5.990 | 5.769 | 5.980 | 4,781 | +0.12(+2.05%) |
Jul 05, 2018 | 5.530 | 5.850 | 5.530 | 5.860 | 18,063 | +0.41(+7.52%) |
Jul 03, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
Jul 02, 2018 | 5.460 | 5.650 | 5.410 | 5.430 | 12,158 | -0.12(-2.16%) |
Jun 29, 2018 | 5.522 | 5.552 | 5.450 | 5.550 | 3,997 | -0.05(-0.89%) |
Jun 28, 2018 | 5.470 | 5.600 | 5.426 | 5.600 | 5,484 | +0.10(+1.82%) |
Jun 27, 2018 | 5.860 | 5.860 | 5.500 | 5.500 | 23,009 | -0.50(-8.33%) |
Jun 26, 2018 | 6.050 | 6.050 | 5.650 | 6.000 | 9,943 | +0.40(+7.14%) |
Jun 25, 2018 | 6.120 | 6.120 | 5.600 | 5.600 | 20,940 | -0.59(-9.53%) |
Jun 22, 2018 | 5.857 | 6.190 | 5.650 | 6.190 | 40,605 | +0.33(+5.63%) |
Jun 21, 2018 | 5.880 | 5.900 | 5.770 | 5.860 | 11,102 | +0.06(+1.03%) |
Jun 20, 2018 | 6.210 | 6.210 | 5.713 | 5.800 | 27,552 | -0.41(-6.60%) |
Jun 19, 2018 | 6.510 | 6.510 | 6.191 | 6.210 | 37,042 | -0.33(-5.05%) |
Jun 18, 2018 | 6.510 | 6.600 | 6.310 | 6.540 | 91,876 | -0.04(-0.61%) |
Jun 15, 2018 | 6.580 | 6.500 | 6.580 | 59,318 | +0.08(+1.23%) | |
Jun 14, 2018 | 6.130 | 6.500 | 6.130 | 6.500 | 70,763 | +0.37(+6.04%) |
Jun 13, 2018 | 6.070 | 6.425 | 6.070 | 6.130 | 89,580 | +0.03(+0.49%) |
Jun 12, 2018 | 6.350 | 6.370 | 6.100 | 6.100 | 23,731 | -0.07(-1.13%) |
Jun 11, 2018 | 6.040 | 6.300 | 6.022 | 6.170 | 22,366 | +0.18(+3.01%) |
Jun 08, 2018 | 6.000 | 6.050 | 5.904 | 5.990 | 25,311 | -0.05(-0.83%) |
Jun 07, 2018 | 5.930 | 6.050 | 5.850 | 6.040 | 17,043 | +0.08(+1.34%) |
Jun 06, 2018 | 5.860 | 5.960 | 124,107 | -0.10(-1.65%) | ||
Jun 05, 2018 | 5.710 | 6.100 | 5.710 | 6.060 | 42,583 | +0.30(+5.21%) |
Jun 04, 2018 | 5.400 | 5.850 | 5.400 | 5.760 | 29,744 | +0.43(+8.07%) |
Jun 01, 2018 | 5.774 | 5.900 | 5.264 | 5.330 | 23,565 | -0.41(-7.14%) |
May 31, 2018 | 5.670 | 5.750 | 5.601 | 5.740 | 14,551 | +0.00(+0.00%) |
May 30, 2018 | 6.030 | 6.030 | 5.740 | 5.740 | 31,629 | -0.17(-2.88%) |
May 29, 2018 | 6.030 | 6.060 | 5.910 | 5.910 | 24,093 | -0.24(-3.90%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.13(+2.16%) | |
May 24, 2018 | 6.290 | 6.290 | 6.020 | 6.020 | 8,238 | -0.32(-5.05%) |
May 23, 2018 | 6.050 | 6.340 | 5.760 | 6.340 | 27,004 | +0.29(+4.79%) |
May 22, 2018 | 6.670 | 6.670 | 6.000 | 6.050 | 62,415 | -0.36(-5.62%) |
May 21, 2018 | 7.320 | 7.696 | 6.270 | 6.410 | 367,362 | +0.46(+7.73%) |
May 18, 2018 | 6.050 | 6.150 | 5.860 | 5.950 | 22,688 | +0.00(+0.00%) |
May 17, 2018 | 5.850 | 6.210 | 5.850 | 5.950 | 15,306 | +0.00(+0.00%) |
May 16, 2018 | 6.390 | 6.500 | 5.950 | 5.950 | 94,439 | -0.49(-7.61%) |
May 15, 2018 | 6.370 | 6.629 | 6.370 | 6.440 | 7,649 | -0.01(-0.16%) |
May 14, 2018 | 6.260 | 6.610 | 6.260 | 6.450 | 6,953 | -0.11(-1.68%) |
May 11, 2018 | 6.800 | 6.800 | 6.460 | 6.560 | 3,535 | -0.29(-4.23%) |
May 10, 2018 | 6.760 | 6.850 | 6.375 | 6.850 | 14,851 | +0.17(+2.54%) |
May 09, 2018 | 7.050 | 7.050 | 6.680 | 6.680 | 7,489 | -0.17(-2.48%) |
May 08, 2018 | 6.700 | 6.970 | 6.600 | 6.850 | 4,614 | +0.21(+3.16%) |
May 07, 2018 | 6.550 | 6.740 | 6.550 | 6.640 | 15,199 | +0.14(+2.15%) |
May 04, 2018 | 6.700 | 6.800 | 6.411 | 6.500 | 19,994 | -0.20(-2.99%) |
May 03, 2018 | 7.060 | 7.060 | 6.650 | 6.700 | 22,096 | -0.28(-4.01%) |
May 02, 2018 | 7.191 | 7.191 | 6.880 | 6.980 | 14,593 | -0.04(-0.57%) |