Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.200 | 2.232 | 2.040 | 2.082 | 59,975 | +0.00(+0.10%) |
Mar 28, 2019 | 2.120 | 2.200 | 2.080 | 2.080 | 28,938 | +0.04(+1.96%) |
Mar 27, 2019 | 2.120 | 2.280 | 2.040 | 2.040 | 71,408 | +0.04(+1.92%) |
Mar 26, 2019 | 1.920 | 2.160 | 1.920 | 2.002 | 55,588 | +0.01(+0.70%) |
Mar 25, 2019 | 2.388 | 2.388 | 1.860 | 1.988 | 116,515 | -0.31(-13.39%) |
Mar 22, 2019 | 2.456 | 2.467 | 2.280 | 2.295 | 114,975 | -0.16(-6.55%) |
Mar 21, 2019 | 2.540 | 2.544 | 2.404 | 2.456 | 67,307 | -0.08(-3.32%) |
Mar 20, 2019 | 2.508 | 2.592 | 2.460 | 2.540 | 55,966 | +0.01(+0.40%) |
Mar 19, 2019 | 2.600 | 2.600 | 2.500 | 2.530 | 103,324 | +0.07(+2.81%) |
Mar 18, 2019 | 2.560 | 2.560 | 2.404 | 2.461 | 86,510 | +0.06(+2.48%) |
Mar 15, 2019 | 2.280 | 2.480 | 2.280 | 2.401 | 108,525 | +0.02(+0.91%) |
Mar 14, 2019 | 2.434 | 2.479 | 2.320 | 2.380 | 40,669 | -0.06(-2.38%) |
Mar 13, 2019 | 2.600 | 2.600 | 2.337 | 2.438 | 51,435 | -0.04(-1.71%) |
Mar 12, 2019 | 2.440 | 2.560 | 2.440 | 2.480 | 71,432 | +0.01(+0.40%) |
Mar 11, 2019 | 2.520 | 2.578 | 2.420 | 2.470 | 93,345 | -0.05(-1.81%) |
Mar 08, 2019 | 2.560 | 2.640 | 2.440 | 2.516 | 78,275 | -0.04(-1.73%) |
Mar 07, 2019 | 2.480 | 2.660 | 2.400 | 2.560 | 109,229 | +0.12(+4.92%) |
Mar 06, 2019 | 2.640 | 2.640 | 2.400 | 2.440 | 70,968 | -0.16(-6.15%) |
Mar 05, 2019 | 2.600 | 2.680 | 2.600 | 2.600 | 157,194 | +0.12(+4.86%) |
Mar 04, 2019 | 2.545 | 2.600 | 2.444 | 2.480 | 89,896 | -0.10(-3.89%) |
Mar 01, 2019 | 2.608 | 2.760 | 2.560 | 2.580 | 80,375 | +0.05(+1.90%) |
Feb 28, 2019 | 2.638 | 2.680 | 2.441 | 2.532 | 124,608 | -0.03(-1.09%) |
Feb 27, 2019 | 2.560 | 2.680 | 2.560 | 2.560 | 77,040 | -0.04(-1.54%) |
Feb 26, 2019 | 2.713 | 2.760 | 2.564 | 2.600 | 143,772 | -0.18(-6.46%) |
Feb 25, 2019 | 2.760 | 2.920 | 2.520 | 2.780 | 378,187 | -0.18(-6.09%) |
Feb 22, 2019 | 2.600 | 2.960 | 2.600 | 2.960 | 387,600 | +0.44(+17.46%) |
Feb 21, 2019 | 2.600 | 2.760 | 2.480 | 2.520 | 127,283 | -0.30(-10.64%) |
Feb 20, 2019 | 2.740 | 2.920 | 2.484 | 2.820 | 626,622 | -0.10(-3.41%) |
Feb 19, 2019 | 2.400 | 3.140 | 2.400 | 2.920 | 1,365,471 | +0.76(+35.17%) |
Feb 15, 2019 | 2.120 | 2.240 | 2.080 | 2.160 | 105,250 | +0.08(+3.85%) |
Feb 14, 2019 | 2.112 | 2.251 | 2.000 | 2.080 | 224,563 | -0.04(-1.89%) |
Feb 13, 2019 | 2.360 | 2.360 | 2.080 | 2.120 | 131,409 | -0.16(-7.02%) |
Feb 12, 2019 | 2.000 | 2.304 | 2.000 | 2.280 | 135,817 | +0.28(+14.00%) |
Feb 11, 2019 | 2.200 | 2.280 | 2.000 | 2.000 | 376,185 | -0.06(-2.91%) |
Feb 08, 2019 | 1.488 | 2.304 | 1.480 | 2.060 | 956,725 | +0.52(+33.42%) |
Feb 07, 2019 | 1.600 | 1.600 | 1.440 | 1.544 | 33,053 | -0.04(-2.53%) |
Feb 06, 2019 | 1.698 | 1.698 | 1.520 | 1.584 | 82,278 | -0.06(-3.93%) |
Feb 05, 2019 | 1.880 | 1.880 | 1.560 | 1.649 | 287,841 | -0.23(-12.30%) |
Feb 04, 2019 | 1.360 | 1.880 | 1.360 | 1.880 | 341,098 | +0.52(+38.24%) |
Feb 01, 2019 | 1.360 | 1.360 | 1.320 | 1.360 | 15,550 | +0.00(+0.00%) |
Jan 31, 2019 | 1.400 | 1.400 | 1.320 | 1.360 | 62,829 | -0.04(-2.86%) |
Jan 30, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 70,845 | -0.04(-2.78%) |
Jan 29, 2019 | 1.476 | 1.476 | 1.400 | 1.440 | 32,174 | -0.03(-2.17%) |
Jan 28, 2019 | 1.476 | 1.560 | 1.440 | 1.472 | 50,755 | -0.03(-1.87%) |
Jan 25, 2019 | 1.548 | 1.600 | 1.480 | 1.500 | 34,150 | -0.10(-6.25%) |
Jan 24, 2019 | 1.640 | 1.640 | 1.520 | 1.600 | 74,484 | -0.04(-2.27%) |
Jan 23, 2019 | 1.520 | 1.720 | 1.480 | 1.637 | 229,077 | +0.17(+11.22%) |
Jan 22, 2019 | 1.560 | 1.562 | 1.466 | 1.472 | 25,272 | -0.05(-3.16%) |
Jan 18, 2019 | 1.480 | 1.560 | 1.440 | 1.520 | 45,775 | +0.06(+3.83%) |
Jan 17, 2019 | 1.480 | 1.492 | 1.464 | 1.464 | 35,868 | -0.02(-1.11%) |
Jan 16, 2019 | 1.486 | 1.508 | 1.448 | 1.480 | 31,905 | -0.03(-1.93%) |
Jan 15, 2019 | 1.552 | 1.580 | 1.484 | 1.510 | 42,204 | -0.01(-0.68%) |
Jan 14, 2019 | 1.600 | 1.636 | 1.520 | 1.520 | 58,075 | -0.04(-2.56%) |
Jan 11, 2019 | 1.620 | 1.680 | 1.528 | 1.560 | 59,525 | -0.05(-2.99%) |
Jan 10, 2019 | 1.716 | 1.760 | 1.600 | 1.608 | 53,636 | -0.08(-4.49%) |
Jan 09, 2019 | 1.787 | 1.787 | 1.612 | 1.684 | 31,238 | -0.04(-2.12%) |
Jan 08, 2019 | 1.640 | 1.880 | 1.640 | 1.720 | 70,735 | +0.04(+2.38%) |
Jan 07, 2019 | 1.640 | 1.720 | 1.520 | 1.680 | 143,091 | +0.08(+5.00%) |
Jan 04, 2019 | 1.520 | 1.640 | 1.520 | 1.600 | 53,200 | +0.08(+5.26%) |
Jan 03, 2019 | 1.570 | 1.582 | 1.520 | 1.520 | 33,217 | -0.01(-0.34%) |
Jan 02, 2019 | 1.512 | 1.560 | 1.452 | 1.525 | 66,178 | +0.09(+5.92%) |
Dec 31, 2018 | 1.640 | 1.640 | 1.440 | 1.440 | 126,250 | -0.16(-10.00%) |
Dec 28, 2018 | 1.520 | 1.680 | 1.480 | 1.600 | 79,075 | +0.05(+3.09%) |
Dec 27, 2018 | 1.560 | 1.600 | 1.440 | 1.552 | 92,796 | -0.01(-0.51%) |
Dec 26, 2018 | 1.440 | 1.600 | 1.420 | 1.560 | 58,467 | +0.00(+0.00%) |
Dec 24, 2018 | 1.440 | 1.600 | 1.440 | 1.560 | 74,400 | -0.12(-7.14%) |
Dec 21, 2018 | 1.800 | 1.800 | 1.640 | 1.680 | 109,625 | -0.04(-2.33%) |
Dec 20, 2018 | 1.920 | 2.000 | 1.612 | 1.720 | 149,888 | -0.14(-7.33%) |
Dec 19, 2018 | 1.842 | 2.080 | 1.840 | 1.856 | 245,527 | +0.18(+10.48%) |
Dec 18, 2018 | 1.920 | 2.000 | 1.680 | 1.680 | 129,734 | -0.16(-8.70%) |
Dec 17, 2018 | 1.840 | 2.000 | 1.680 | 1.840 | 180,213 | +0.13(+7.48%) |
Dec 14, 2018 | 1.900 | 1.900 | 1.640 | 1.712 | 66,100 | -0.10(-5.33%) |
Dec 13, 2018 | 2.004 | 2.108 | 1.800 | 1.808 | 104,252 | -0.27(-13.06%) |
Dec 12, 2018 | 2.080 | 2.160 | 2.000 | 2.080 | 129,430 | +0.10(+5.05%) |
Dec 11, 2018 | 2.080 | 2.104 | 1.960 | 1.980 | 51,735 | -0.03(-1.61%) |
Dec 10, 2018 | 2.040 | 2.142 | 2.000 | 2.012 | 63,892 | +0.01(+0.62%) |
Dec 07, 2018 | 2.240 | 2.280 | 1.960 | 2.000 | 179,525 | -0.23(-10.22%) |
Dec 06, 2018 | 2.280 | 2.320 | 2.200 | 2.228 | 56,627 | -0.09(-3.98%) |
Dec 04, 2018 | 2.360 | 2.440 | 2.320 | 2.320 | 37,950 | -0.11(-4.57%) |
Dec 03, 2018 | 2.440 | 2.518 | 2.320 | 2.431 | 70,633 | -0.05(-1.97%) |
Nov 30, 2018 | 2.520 | 2.600 | 2.440 | 2.480 | 41,200 | -0.12(-4.62%) |
Nov 29, 2018 | 2.600 | 2.720 | 2.520 | 2.600 | 48,941 | -0.04(-1.52%) |
Nov 28, 2018 | 2.400 | 2.680 | 2.400 | 2.640 | 171,492 | +0.25(+10.59%) |
Nov 27, 2018 | 2.360 | 2.441 | 2.324 | 2.387 | 39,753 | +0.03(+1.15%) |
Nov 26, 2018 | 2.400 | 2.558 | 2.320 | 2.360 | 45,954 | +0.04(+1.72%) |
Nov 23, 2018 | 2.400 | 2.400 | 2.280 | 2.320 | 41,500 | -0.10(-4.16%) |
Nov 21, 2018 | 2.421 | 2.421 | 2.421 | 0 | -0.06(-2.39%) | |
Nov 20, 2018 | 2.520 | 2.560 | 2.440 | 2.480 | 53,969 | -0.08(-3.22%) |
Nov 19, 2018 | 2.642 | 2.703 | 2.480 | 2.562 | 87,239 | -0.12(-4.39%) |
Nov 16, 2018 | 2.720 | 2.800 | 2.600 | 2.680 | 52,475 | +0.00(+0.00%) |
Nov 15, 2018 | 2.800 | 2.800 | 2.480 | 2.680 | 82,962 | +0.02(+0.80%) |
Nov 14, 2018 | 2.790 | 2.836 | 2.600 | 2.659 | 96,662 | -0.07(-2.72%) |
Nov 13, 2018 | 2.680 | 2.800 | 2.680 | 2.733 | 75,810 | -0.07(-2.39%) |
Nov 12, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 86,512 | -0.12(-4.11%) |
Nov 09, 2018 | 2.880 | 3.000 | 2.800 | 2.920 | 109,200 | -0.12(-4.07%) |
Nov 08, 2018 | 3.306 | 3.400 | 3.040 | 3.044 | 217,265 | -0.44(-12.53%) |
Nov 07, 2018 | 3.480 | 3.600 | 3.240 | 3.480 | 399,530 | +0.25(+7.77%) |
Nov 06, 2018 | 2.904 | 3.446 | 2.904 | 3.229 | 567,523 | +0.32(+10.89%) |
Nov 05, 2018 | 2.760 | 3.080 | 2.700 | 2.912 | 361,283 | +0.27(+10.14%) |
Nov 02, 2018 | 2.620 | 2.680 | 2.532 | 2.644 | 73,125 | +0.08(+3.28%) |
Nov 01, 2018 | 2.400 | 2.640 | 2.360 | 2.560 | 99,332 | +0.20(+8.47%) |
Oct 31, 2018 | 2.320 | 2.360 | 2.240 | 2.360 | 53,650 | +0.02(+0.84%) |
Oct 30, 2018 | 2.384 | 2.384 | 2.200 | 2.340 | 84,683 | +0.02(+0.88%) |
Oct 29, 2018 | 2.720 | 2.720 | 2.320 | 2.320 | 115,257 | -0.32(-12.12%) |
Oct 26, 2018 | 2.560 | 2.720 | 2.480 | 2.640 | 86,500 | +0.08(+3.13%) |
Oct 25, 2018 | 2.640 | 2.680 | 2.520 | 2.560 | 82,323 | +0.08(+3.23%) |
Oct 24, 2018 | 2.520 | 2.760 | 2.440 | 2.480 | 102,941 | -0.06(-2.32%) |
Oct 23, 2018 | 2.600 | 2.665 | 2.400 | 2.539 | 86,193 | -0.06(-2.35%) |
Oct 22, 2018 | 2.560 | 2.760 | 2.560 | 2.600 | 172,536 | +0.08(+3.17%) |
Oct 19, 2018 | 2.560 | 2.600 | 2.400 | 2.520 | 101,350 | +0.08(+3.28%) |
Oct 18, 2018 | 2.560 | 2.560 | 2.360 | 2.440 | 54,608 | -0.00(-0.07%) |
Oct 17, 2018 | 2.480 | 2.560 | 2.402 | 2.442 | 58,350 | -0.16(-6.09%) |
Oct 16, 2018 | 2.400 | 2.680 | 2.400 | 2.600 | 204,276 | +0.12(+4.84%) |
Oct 15, 2018 | 2.560 | 2.640 | 2.400 | 2.480 | 91,449 | +0.04(+1.64%) |
Oct 12, 2018 | 2.400 | 2.720 | 2.360 | 2.440 | 174,725 | +0.12(+5.17%) |
Oct 11, 2018 | 2.520 | 2.520 | 2.280 | 2.320 | 184,067 | -0.20(-7.94%) |
Oct 10, 2018 | 2.640 | 2.720 | 2.520 | 2.520 | 99,578 | -0.16(-5.97%) |
Oct 09, 2018 | 2.800 | 2.800 | 2.620 | 2.680 | 103,332 | -0.16(-5.63%) |
Oct 08, 2018 | 2.800 | 2.880 | 2.680 | 2.840 | 115,356 | +0.14(+5.19%) |
Oct 05, 2018 | 2.720 | 2.860 | 2.640 | 2.700 | 56,850 | -0.10(-3.57%) |
Oct 04, 2018 | 2.680 | 2.880 | 2.640 | 2.800 | 144,014 | +0.12(+4.51%) |
Oct 03, 2018 | 2.727 | 2.748 | 2.600 | 2.679 | 193,718 | -0.07(-2.50%) |
Oct 02, 2018 | 2.840 | 2.940 | 2.680 | 2.748 | 157,611 | -0.13(-4.58%) |
Oct 01, 2018 | 2.960 | 2.960 | 2.840 | 2.880 | 86,944 | -0.04(-1.37%) |
Sep 28, 2018 | 3.000 | 3.080 | 2.880 | 2.920 | 158,225 | -0.16(-5.19%) |
Sep 27, 2018 | 3.040 | 3.160 | 2.920 | 3.080 | 178,199 | +0.00(+0.00%) |
Sep 26, 2018 | 3.040 | 3.200 | 2.920 | 3.080 | 170,060 | +0.16(+5.48%) |
Sep 25, 2018 | 3.080 | 3.120 | 2.800 | 2.920 | 272,594 | -0.12(-3.95%) |
Sep 24, 2018 | 3.320 | 3.400 | 3.000 | 3.040 | 253,914 | -0.24(-7.32%) |
Sep 21, 2018 | 3.480 | 3.480 | 3.280 | 3.280 | 248,475 | -0.04(-1.20%) |
Sep 20, 2018 | 3.400 | 3.400 | 3.320 | 3.320 | 89,618 | +0.00(+0.00%) |
Sep 19, 2018 | 3.360 | 3.440 | 3.320 | 3.320 | 152,130 | -0.12(-3.49%) |
Sep 18, 2018 | 3.320 | 3.520 | 3.320 | 3.440 | 181,301 | +0.12(+3.61%) |
Sep 17, 2018 | 3.393 | 3.396 | 3.300 | 3.320 | 71,239 | -0.04(-1.19%) |
Sep 14, 2018 | 3.360 | 3.480 | 3.360 | 3.360 | 101,675 | -0.08(-2.33%) |
Sep 13, 2018 | 3.356 | 3.520 | 3.356 | 3.440 | 88,210 | +0.12(+3.61%) |
Sep 12, 2018 | 3.400 | 3.400 | 3.240 | 3.320 | 120,531 | -0.08(-2.35%) |
Sep 11, 2018 | 3.480 | 3.520 | 3.360 | 3.400 | 115,847 | -0.16(-4.49%) |
Sep 10, 2018 | 3.480 | 3.600 | 3.480 | 3.560 | 86,130 | +0.04(+1.14%) |
Sep 07, 2018 | 3.600 | 3.600 | 3.480 | 3.520 | 109,825 | -0.08(-2.22%) |
Sep 06, 2018 | 3.480 | 3.680 | 3.460 | 3.600 | 144,634 | -0.04(-1.10%) |
Sep 05, 2018 | 3.920 | 3.920 | 3.600 | 3.640 | 361,815 | -0.36(-9.00%) |
Sep 04, 2018 | 4.160 | 4.280 | 3.920 | 4.000 | 528,707 | +0.08(+2.04%) |
Aug 31, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.22(+5.92%) | |
Aug 30, 2018 | 3.796 | 3.800 | 3.600 | 3.701 | 153,257 | -0.18(-4.62%) |
Aug 29, 2018 | 4.040 | 4.160 | 3.728 | 3.880 | 419,897 | -0.12(-3.00%) |
Aug 28, 2018 | 3.800 | 4.280 | 3.800 | 4.000 | 996,209 | +0.36(+9.87%) |
Aug 27, 2018 | 3.548 | 3.720 | 3.404 | 3.641 | 294,556 | +0.12(+3.43%) |
Aug 24, 2018 | 3.400 | 3.520 | 3.400 | 3.520 | 110,975 | +0.08(+2.33%) |
Aug 23, 2018 | 3.600 | 3.660 | 3.380 | 3.440 | 134,076 | -0.13(-3.59%) |
Aug 22, 2018 | 3.560 | 3.600 | 3.440 | 3.568 | 129,364 | +0.08(+2.35%) |
Aug 21, 2018 | 3.600 | 3.600 | 3.440 | 3.486 | 46,420 | -0.03(-0.97%) |
Aug 20, 2018 | 3.560 | 3.680 | 3.400 | 3.520 | 80,630 | -0.04(-1.12%) |
Aug 17, 2018 | 3.400 | 3.600 | 3.320 | 3.560 | 170,700 | +0.12(+3.49%) |
Aug 16, 2018 | 3.600 | 3.640 | 3.320 | 3.440 | 114,080 | -0.11(-3.02%) |
Aug 15, 2018 | 3.600 | 3.720 | 3.320 | 3.547 | 256,188 | -0.05(-1.47%) |
Aug 14, 2018 | 3.760 | 3.800 | 3.480 | 3.600 | 187,053 | -0.26(-6.64%) |
Aug 13, 2018 | 3.880 | 3.880 | 3.720 | 3.856 | 69,936 | +0.02(+0.42%) |
Aug 10, 2018 | 3.840 | 3.940 | 3.800 | 3.840 | 75,250 | +0.00(+0.00%) |
Aug 09, 2018 | 3.840 | 3.960 | 3.720 | 3.840 | 92,261 | -0.02(-0.53%) |
Aug 08, 2018 | 3.920 | 3.960 | 3.680 | 3.860 | 172,958 | -0.10(-2.52%) |
Aug 07, 2018 | 4.000 | 4.120 | 3.960 | 3.960 | 127,864 | -0.04(-1.00%) |
Aug 06, 2018 | 4.040 | 4.200 | 3.960 | 4.000 | 175,897 | -0.12(-2.91%) |
Aug 03, 2018 | 4.200 | 4.320 | 4.040 | 4.120 | 158,575 | -0.08(-1.90%) |
Aug 02, 2018 | 4.000 | 4.360 | 3.920 | 4.200 | 153,349 | +0.16(+3.96%) |
Aug 01, 2018 | 4.200 | 4.200 | 4.040 | 4.040 | 103,658 | -0.16(-3.81%) |
Jul 31, 2018 | 4.400 | 4.400 | 4.080 | 4.200 | 175,249 | -0.32(-7.08%) |
Jul 30, 2018 | 4.560 | 4.680 | 4.160 | 4.520 | 198,870 | -0.16(-3.42%) |
Jul 27, 2018 | 4.720 | 4.800 | 4.320 | 4.680 | 346,375 | -0.28(-5.56%) |
Jul 26, 2018 | 5.280 | 4.840 | 4.956 | 234,887 | -0.06(-1.28%) | |
Jul 25, 2018 | 5.360 | 5.480 | 4.920 | 5.020 | 709,303 | -0.66(-11.62%) |
Jul 24, 2018 | 5.560 | 6.160 | 5.320 | 5.680 | 4,447,740 | +0.94(+19.83%) |
Jul 23, 2018 | 4.600 | 5.000 | 4.600 | 4.740 | 739,707 | +0.38(+8.72%) |
Jul 20, 2018 | 4.560 | 4.920 | 4.360 | 4.360 | 352,577 | -0.20(-4.39%) |
Jul 19, 2018 | 4.480 | 4.760 | 4.360 | 4.560 | 553,652 | +0.20(+4.59%) |
Jul 18, 2018 | 4.920 | 5.280 | 4.320 | 4.360 | 1,381,771 | -0.64(-12.80%) |
Jul 17, 2018 | 4.120 | 5.400 | 3.600 | 5.000 | 1,960,365 | +0.96(+23.76%) |
Jul 16, 2018 | 3.560 | 4.520 | 3.560 | 4.040 | 812,413 | +0.48(+13.44%) |
Jul 13, 2018 | 3.336 | 3.664 | 3.322 | 3.561 | 106,076 | +0.20(+5.84%) |
Jul 12, 2018 | 3.380 | 3.400 | 3.280 | 3.365 | 82,869 | -0.02(-0.46%) |
Jul 11, 2018 | 3.520 | 3.554 | 3.380 | 3.380 | 88,514 | -0.15(-4.36%) |
Jul 10, 2018 | 3.680 | 3.680 | 3.520 | 3.534 | 84,798 | -0.11(-2.91%) |
Jul 09, 2018 | 3.440 | 3.740 | 3.440 | 3.640 | 93,434 | +0.07(+1.99%) |
Jul 06, 2018 | 3.760 | 3.760 | 3.534 | 3.569 | 85,368 | -0.15(-3.93%) |
Jul 05, 2018 | 3.800 | 3.800 | 3.635 | 3.715 | 66,861 | +0.01(+0.38%) |
Jul 03, 2018 | 3.701 | 3.701 | 3.701 | 0 | -0.06(-1.57%) | |
Jul 02, 2018 | 3.640 | 3.760 | 3.524 | 3.760 | 262,762 | +0.08(+2.30%) |
Jun 29, 2018 | 3.840 | 3.600 | 3.676 | 132,127 | -0.12(-3.27%) | |
Jun 28, 2018 | 3.927 | 4.000 | 3.800 | 3.800 | 71,879 | -0.13(-3.23%) |
Jun 27, 2018 | 3.880 | 4.080 | 3.841 | 3.927 | 86,971 | +0.01(+0.16%) |
Jun 26, 2018 | 4.080 | 4.120 | 3.720 | 3.920 | 207,106 | -0.22(-5.30%) |
Jun 25, 2018 | 4.480 | 4.480 | 4.120 | 4.140 | 114,299 | -0.24(-5.48%) |
Jun 22, 2018 | 4.440 | 4.520 | 4.200 | 4.380 | 91,143 | -0.21(-4.55%) |
Jun 21, 2018 | 4.680 | 4.680 | 4.560 | 4.589 | 62,917 | -0.01(-0.24%) |
Jun 20, 2018 | 4.640 | 4.720 | 4.604 | 4.600 | 117,402 | -0.08(-1.71%) |
Jun 19, 2018 | 4.800 | 4.836 | 4.680 | 4.680 | 57,582 | -0.08(-1.68%) |
Jun 18, 2018 | 4.720 | 4.800 | 4.680 | 4.760 | 72,152 | -0.08(-1.65%) |
Jun 15, 2018 | 4.840 | 4.720 | 4.840 | 103,922 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.760 | 4.856 | 4.600 | 4.840 | 156,058 | +0.12(+2.54%) |
Jun 13, 2018 | 4.720 | 4.800 | 4.640 | 4.720 | 122,998 | +0.04(+0.85%) |
Jun 12, 2018 | 4.920 | 4.920 | 4.640 | 4.680 | 129,078 | -0.12(-2.49%) |
Jun 11, 2018 | 5.040 | 5.080 | 4.800 | 4.800 | 301,761 | -0.36(-6.98%) |
Jun 08, 2018 | 5.320 | 5.400 | 5.160 | 5.160 | 75,792 | -0.08(-1.53%) |
Jun 07, 2018 | 5.320 | 5.436 | 5.200 | 5.240 | 109,604 | -0.08(-1.50%) |
Jun 06, 2018 | 5.400 | 5.600 | 5.160 | 5.320 | 317,687 | +0.00(+0.00%) |
Jun 05, 2018 | 5.080 | 5.440 | 5.000 | 5.320 | 204,827 | +0.20(+3.91%) |
Jun 04, 2018 | 5.440 | 5.460 | 5.040 | 5.120 | 160,792 | -0.28(-5.19%) |
Jun 01, 2018 | 5.520 | 5.556 | 5.280 | 5.400 | 102,710 | -0.16(-2.88%) |
May 31, 2018 | 5.200 | 5.640 | 5.080 | 5.560 | 361,764 | +0.36(+6.93%) |
May 30, 2018 | 5.320 | 5.360 | 5.120 | 5.200 | 74,390 | -0.08(-1.52%) |
May 29, 2018 | 5.320 | 5.400 | 5.200 | 5.280 | 82,503 | +0.08(+1.54%) |
May 25, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.080 | 5.280 | 5.080 | 5.192 | 93,150 | +0.03(+0.62%) |
May 23, 2018 | 5.240 | 5.240 | 5.000 | 5.160 | 211,616 | -0.24(-4.44%) |
May 22, 2018 | 5.520 | 5.560 | 5.280 | 5.400 | 183,437 | -0.16(-2.88%) |
May 21, 2018 | 5.800 | 5.880 | 5.560 | 5.560 | 165,583 | -0.32(-5.44%) |
May 18, 2018 | 5.840 | 6.120 | 5.720 | 5.880 | 190,718 | -0.04(-0.68%) |
May 17, 2018 | 5.640 | 6.320 | 5.520 | 5.920 | 297,013 | +0.32(+5.71%) |
May 16, 2018 | 5.520 | 5.680 | 5.320 | 5.600 | 197,636 | +0.04(+0.72%) |
May 15, 2018 | 5.640 | 5.720 | 5.520 | 5.560 | 171,709 | -0.20(-3.47%) |
May 14, 2018 | 5.480 | 5.796 | 5.360 | 5.760 | 272,677 | +0.28(+5.11%) |
May 11, 2018 | 5.400 | 5.680 | 5.400 | 5.480 | 230,297 | -0.24(-4.20%) |
May 10, 2018 | 6.040 | 6.160 | 5.600 | 5.720 | 276,908 | -0.32(-5.30%) |
May 09, 2018 | 5.920 | 6.320 | 5.840 | 6.040 | 289,514 | +0.24(+4.14%) |
May 08, 2018 | 6.240 | 6.360 | 5.800 | 5.800 | 427,264 | -0.56(-8.81%) |
May 07, 2018 | 6.320 | 6.560 | 6.240 | 6.360 | 254,750 | -0.24(-3.64%) |
May 04, 2018 | 7.200 | 7.200 | 6.440 | 6.600 | 477,138 | -0.44(-6.25%) |
May 03, 2018 | 6.240 | 7.080 | 6.240 | 7.040 | 720,952 | +0.76(+12.10%) |
May 02, 2018 | 6.560 | 6.720 | 6.200 | 6.280 | 321,659 | -0.16(-2.48%) |
May 01, 2018 | 6.760 | 6.840 | 6.240 | 6.440 | 464,946 | -0.80(-11.05%) |
Apr 30, 2018 | 7.680 | 7.720 | 7.000 | 7.240 | 433,732 | -0.36(-4.74%) |
Apr 27, 2018 | 7.200 | 8.400 | 7.200 | 7.600 | 1,417,277 | +0.40(+5.56%) |
Apr 26, 2018 | 6.880 | 7.520 | 6.600 | 7.200 | 420,302 | +0.16(+2.27%) |
Apr 25, 2018 | 7.160 | 7.400 | 6.440 | 7.040 | 1,011,081 | -0.68(-8.81%) |
Apr 24, 2018 | 6.400 | 7.760 | 6.280 | 7.720 | 2,202,845 | +1.60(+26.14%) |
Apr 23, 2018 | 6.000 | 6.356 | 5.800 | 6.120 | 375,355 | +0.40(+6.99%) |
Apr 20, 2018 | 5.760 | 5.800 | 5.600 | 5.720 | 193,188 | +0.32(+5.93%) |
Apr 19, 2018 | 5.680 | 5.760 | 5.284 | 5.400 | 186,915 | -0.32(-5.59%) |
Apr 18, 2018 | 5.880 | 5.880 | 5.400 | 5.720 | 171,766 | -0.08(-1.38%) |
Apr 17, 2018 | 5.880 | 6.120 | 5.520 | 5.800 | 368,192 | +0.16(+2.84%) |
Apr 16, 2018 | 6.080 | 6.160 | 5.440 | 5.640 | 329,967 | -0.36(-6.00%) |
Apr 13, 2018 | 6.560 | 6.880 | 5.760 | 6.000 | 1,515,552 | +0.32(+5.63%) |
Apr 12, 2018 | 5.440 | 6.600 | 5.240 | 5.680 | 3,357,718 | +0.96(+20.34%) |
Apr 11, 2018 | 4.640 | 4.800 | 4.560 | 4.720 | 141,143 | +0.04(+0.85%) |
Apr 10, 2018 | 4.800 | 4.800 | 4.560 | 4.680 | 160,048 | +0.04(+0.86%) |
Apr 09, 2018 | 4.640 | 4.880 | 4.480 | 4.640 | 198,840 | +0.12(+2.65%) |
Apr 06, 2018 | 4.720 | 5.040 | 4.480 | 4.520 | 191,004 | -0.20(-4.24%) |
Apr 05, 2018 | 4.800 | 5.400 | 4.400 | 4.720 | 506,582 | -0.20(-4.07%) |
Apr 04, 2018 | 4.320 | 4.960 | 3.900 | 4.920 | 494,309 | +0.44(+9.82%) |
Apr 03, 2018 | 3.960 | 4.560 | 3.720 | 4.480 | 588,842 | -0.08(-1.75%) |