Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.710 | 6.790 | 6.280 | 6.450 | 445,238 | -0.29(-4.30%) |
Apr 29, 2019 | 6.750 | 6.900 | 6.580 | 6.740 | 275,312 | +0.01(+0.15%) |
Apr 26, 2019 | 6.650 | 6.820 | 6.579 | 6.730 | 336,500 | +0.08(+1.20%) |
Apr 25, 2019 | 6.570 | 6.750 | 6.470 | 6.650 | 421,001 | +0.03(+0.45%) |
Apr 24, 2019 | 6.610 | 6.820 | 6.310 | 6.620 | 380,940 | +0.01(+0.15%) |
Apr 23, 2019 | 6.410 | 6.685 | 6.160 | 6.610 | 548,695 | +0.19(+2.96%) |
Apr 22, 2019 | 5.950 | 6.470 | 5.920 | 6.420 | 859,429 | +0.44(+7.36%) |
Apr 18, 2019 | 5.600 | 6.170 | 5.600 | 5.980 | 623,100 | +0.33(+5.84%) |
Apr 17, 2019 | 5.940 | 5.957 | 5.440 | 5.650 | 269,672 | -0.29(-4.88%) |
Apr 16, 2019 | 5.660 | 5.970 | 5.440 | 5.940 | 857,902 | +0.25(+4.39%) |
Apr 15, 2019 | 4.440 | 5.860 | 4.200 | 5.690 | 1,238,644 | +0.59(+11.57%) |
Apr 12, 2019 | 5.250 | 5.340 | 5.050 | 5.100 | 159,800 | -0.14(-2.67%) |
Apr 11, 2019 | 5.410 | 5.450 | 5.080 | 5.240 | 144,199 | -0.18(-3.32%) |
Apr 10, 2019 | 5.250 | 5.500 | 5.220 | 5.420 | 169,457 | +0.17(+3.24%) |
Apr 09, 2019 | 5.480 | 5.580 | 5.245 | 5.250 | 143,423 | -0.24(-4.37%) |
Apr 08, 2019 | 5.750 | 5.770 | 5.420 | 5.490 | 175,524 | -0.27(-4.69%) |
Apr 05, 2019 | 5.870 | 5.950 | 5.670 | 5.760 | 240,200 | -0.07(-1.20%) |
Apr 04, 2019 | 5.810 | 5.960 | 5.730 | 5.830 | 720,883 | +0.03(+0.52%) |
Apr 03, 2019 | 5.590 | 5.850 | 5.490 | 5.800 | 548,836 | +0.25(+4.50%) |
Apr 02, 2019 | 5.420 | 5.630 | 5.310 | 5.550 | 299,367 | +0.14(+2.59%) |
Apr 01, 2019 | 5.280 | 5.450 | 5.160 | 5.410 | 366,163 | +0.17(+3.24%) |
Mar 29, 2019 | 5.100 | 5.440 | 5.040 | 5.240 | 325,300 | +0.18(+3.56%) |
Mar 28, 2019 | 5.210 | 5.230 | 4.970 | 5.060 | 251,603 | -0.10(-1.94%) |
Mar 27, 2019 | 5.470 | 5.470 | 4.970 | 5.160 | 253,787 | -0.31(-5.67%) |
Mar 26, 2019 | 5.480 | 5.530 | 5.390 | 5.470 | 225,769 | +0.06(+1.11%) |
Mar 25, 2019 | 5.470 | 5.540 | 5.350 | 5.410 | 296,745 | -0.10(-1.81%) |
Mar 22, 2019 | 5.950 | 5.990 | 5.260 | 5.510 | 1,346,600 | -0.51(-8.47%) |
Mar 21, 2019 | 5.840 | 6.220 | 5.760 | 6.020 | 574,961 | +0.18(+3.08%) |
Mar 20, 2019 | 5.680 | 5.890 | 5.540 | 5.840 | 970,040 | +0.14(+2.46%) |
Mar 19, 2019 | 5.710 | 5.910 | 5.406 | 5.700 | 566,442 | +0.05(+0.88%) |
Mar 18, 2019 | 5.380 | 5.760 | 5.380 | 5.650 | 876,787 | +0.27(+5.02%) |
Mar 15, 2019 | 5.350 | 5.420 | 5.200 | 5.380 | 812,900 | +0.05(+0.94%) |
Mar 14, 2019 | 5.040 | 5.450 | 5.010 | 5.330 | 598,603 | +0.29(+5.75%) |
Mar 13, 2019 | 4.870 | 5.090 | 4.730 | 5.040 | 572,348 | +0.20(+4.13%) |
Mar 12, 2019 | 4.690 | 4.960 | 4.650 | 4.840 | 322,241 | +0.14(+2.98%) |
Mar 11, 2019 | 4.400 | 4.730 | 4.320 | 4.700 | 291,482 | +0.30(+6.82%) |
Mar 08, 2019 | 4.740 | 4.740 | 4.300 | 4.400 | 249,900 | -0.38(-7.95%) |
Mar 07, 2019 | 4.450 | 4.850 | 4.250 | 4.780 | 468,391 | +0.33(+7.42%) |
Mar 06, 2019 | 4.630 | 4.640 | 4.440 | 4.450 | 281,634 | -0.20(-4.30%) |
Mar 05, 2019 | 4.970 | 4.970 | 4.460 | 4.650 | 879,141 | -0.27(-5.49%) |
Mar 04, 2019 | 4.450 | 5.090 | 4.450 | 4.920 | 1,071,117 | +0.53(+12.07%) |
Mar 01, 2019 | 4.090 | 4.490 | 4.050 | 4.390 | 391,000 | +0.34(+8.40%) |
Feb 28, 2019 | 4.360 | 4.360 | 4.040 | 4.050 | 434,385 | -0.32(-7.32%) |
Feb 27, 2019 | 4.140 | 4.440 | 4.040 | 4.370 | 426,229 | +0.24(+5.81%) |
Feb 26, 2019 | 4.250 | 4.250 | 4.010 | 4.130 | 468,951 | -0.17(-3.95%) |
Feb 25, 2019 | 3.960 | 4.490 | 3.910 | 4.300 | 2,325,863 | +0.60(+16.22%) |
Feb 22, 2019 | 3.620 | 3.740 | 3.610 | 3.700 | 462,000 | +0.07(+1.93%) |
Feb 21, 2019 | 3.560 | 3.670 | 3.520 | 3.630 | 247,166 | +0.05(+1.40%) |
Feb 20, 2019 | 3.680 | 3.730 | 3.555 | 3.580 | 268,642 | -0.11(-2.98%) |
Feb 19, 2019 | 3.820 | 3.880 | 3.550 | 3.690 | 503,329 | -0.12(-3.15%) |
Feb 15, 2019 | 3.530 | 3.900 | 3.470 | 3.810 | 372,500 | +0.31(+8.86%) |
Feb 14, 2019 | 3.640 | 3.660 | 3.440 | 3.500 | 202,495 | -0.14(-3.85%) |
Feb 13, 2019 | 3.560 | 3.690 | 3.480 | 3.640 | 400,708 | +0.09(+2.54%) |
Feb 12, 2019 | 3.560 | 3.600 | 3.430 | 3.550 | 281,145 | +0.03(+0.85%) |
Feb 11, 2019 | 3.310 | 3.540 | 3.310 | 3.520 | 146,623 | +0.19(+5.71%) |
Feb 08, 2019 | 3.340 | 3.400 | 3.300 | 3.330 | 89,000 | -0.04(-1.19%) |
Feb 07, 2019 | 3.380 | 3.500 | 3.270 | 3.370 | 199,828 | -0.01(-0.30%) |
Feb 06, 2019 | 3.330 | 3.400 | 3.280 | 3.380 | 348,225 | +0.04(+1.20%) |
Feb 05, 2019 | 3.510 | 3.580 | 3.270 | 3.340 | 143,407 | -0.18(-5.11%) |
Feb 04, 2019 | 3.300 | 3.555 | 3.261 | 3.520 | 211,553 | +0.26(+7.98%) |
Feb 01, 2019 | 3.160 | 3.380 | 3.160 | 3.260 | 173,600 | +0.08(+2.52%) |
Jan 31, 2019 | 3.060 | 3.240 | 2.990 | 3.180 | 237,804 | +0.15(+4.95%) |
Jan 30, 2019 | 3.010 | 3.070 | 2.900 | 3.030 | 318,901 | +0.00(+0.00%) |
Jan 29, 2019 | 3.080 | 3.120 | 3.020 | 3.030 | 120,014 | -0.08(-2.57%) |
Jan 28, 2019 | 3.190 | 3.190 | 3.080 | 3.110 | 128,544 | -0.10(-3.12%) |
Jan 25, 2019 | 3.110 | 3.240 | 3.090 | 3.210 | 96,900 | +0.11(+3.55%) |
Jan 24, 2019 | 3.070 | 3.160 | 3.050 | 3.100 | 110,192 | +0.05(+1.64%) |
Jan 23, 2019 | 3.120 | 3.260 | 3.030 | 3.050 | 109,750 | -0.09(-2.87%) |
Jan 22, 2019 | 3.170 | 3.280 | 3.110 | 3.140 | 182,715 | -0.10(-3.09%) |
Jan 18, 2019 | 3.150 | 3.320 | 3.080 | 3.240 | 224,500 | +0.09(+2.86%) |
Jan 17, 2019 | 3.190 | 3.215 | 3.110 | 3.150 | 141,955 | -0.04(-1.25%) |
Jan 16, 2019 | 3.350 | 3.470 | 3.180 | 3.190 | 227,809 | -0.15(-4.49%) |
Jan 15, 2019 | 3.210 | 3.350 | 3.210 | 3.340 | 172,872 | +0.14(+4.37%) |
Jan 14, 2019 | 3.550 | 3.560 | 3.178 | 3.200 | 191,974 | -0.39(-10.86%) |
Jan 11, 2019 | 3.490 | 3.600 | 3.460 | 3.590 | 110,400 | +0.07(+1.99%) |
Jan 10, 2019 | 3.480 | 3.530 | 3.410 | 3.520 | 104,297 | +0.01(+0.28%) |
Jan 09, 2019 | 3.630 | 3.630 | 3.490 | 3.510 | 112,335 | +0.00(+0.00%) |
Jan 08, 2019 | 3.580 | 3.580 | 3.320 | 3.510 | 201,305 | -0.03(-0.85%) |
Jan 07, 2019 | 3.570 | 3.670 | 3.490 | 3.540 | 326,424 | -0.02(-0.56%) |
Jan 04, 2019 | 3.440 | 3.610 | 3.420 | 3.560 | 156,400 | +0.18(+5.33%) |
Jan 03, 2019 | 3.400 | 3.510 | 3.350 | 3.380 | 233,491 | -0.03(-0.88%) |
Jan 02, 2019 | 3.070 | 3.430 | 3.070 | 3.410 | 340,923 | +0.26(+8.25%) |
Dec 31, 2018 | 3.200 | 3.270 | 3.090 | 3.150 | 332,700 | -0.05(-1.56%) |
Dec 28, 2018 | 3.170 | 3.270 | 3.140 | 3.200 | 226,900 | +0.02(+0.63%) |
Dec 27, 2018 | 3.100 | 3.195 | 3.020 | 3.180 | 198,439 | +0.04(+1.27%) |
Dec 26, 2018 | 3.100 | 3.160 | 2.950 | 3.140 | 220,682 | +0.06(+1.95%) |
Dec 24, 2018 | 2.810 | 3.120 | 2.810 | 3.080 | 179,900 | +0.21(+7.32%) |
Dec 21, 2018 | 3.210 | 3.250 | 2.840 | 2.870 | 1,487,300 | -0.34(-10.59%) |
Dec 20, 2018 | 3.410 | 3.500 | 3.124 | 3.210 | 540,804 | -0.22(-6.41%) |
Dec 19, 2018 | 3.400 | 3.620 | 3.370 | 3.430 | 361,238 | +0.00(+0.00%) |
Dec 18, 2018 | 3.490 | 3.560 | 3.400 | 3.430 | 924,960 | -0.02(-0.58%) |
Dec 17, 2018 | 3.590 | 3.700 | 3.420 | 3.450 | 812,946 | -0.14(-3.90%) |
Dec 14, 2018 | 3.650 | 3.755 | 3.550 | 3.590 | 388,500 | -0.07(-1.91%) |
Dec 13, 2018 | 3.810 | 3.840 | 3.590 | 3.660 | 277,953 | -0.15(-3.94%) |
Dec 12, 2018 | 3.750 | 4.000 | 3.730 | 3.810 | 350,302 | +0.12(+3.25%) |
Dec 11, 2018 | 3.780 | 3.810 | 3.595 | 3.690 | 90,944 | +0.01(+0.27%) |
Dec 10, 2018 | 3.620 | 3.710 | 3.570 | 3.680 | 192,384 | +0.04(+1.10%) |
Dec 07, 2018 | 3.620 | 3.690 | 3.590 | 3.640 | 215,700 | +0.03(+0.83%) |
Dec 06, 2018 | 3.570 | 3.670 | 3.560 | 3.610 | 324,200 | -0.04(-1.10%) |
Dec 04, 2018 | 3.760 | 3.860 | 3.620 | 3.650 | 335,900 | -0.11(-2.93%) |
Dec 03, 2018 | 3.720 | 3.790 | 3.651 | 3.760 | 211,981 | +0.17(+4.74%) |
Nov 30, 2018 | 3.590 | 3.750 | 3.560 | 3.590 | 307,500 | -0.04(-1.10%) |
Nov 29, 2018 | 3.650 | 3.750 | 3.570 | 3.630 | 229,348 | -0.06(-1.63%) |
Nov 28, 2018 | 3.560 | 3.690 | 3.490 | 3.690 | 414,424 | +0.15(+4.24%) |
Nov 27, 2018 | 3.670 | 3.670 | 3.510 | 3.540 | 269,209 | -0.14(-3.80%) |
Nov 26, 2018 | 3.900 | 3.930 | 3.643 | 3.680 | 526,984 | -0.16(-4.17%) |
Nov 23, 2018 | 3.750 | 3.970 | 3.710 | 3.840 | 188,100 | +0.08(+2.13%) |
Nov 21, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.14(+3.87%) | |
Nov 20, 2018 | 3.600 | 3.730 | 3.480 | 3.620 | 1,065,676 | -0.08(-2.16%) |
Nov 19, 2018 | 3.780 | 3.850 | 3.700 | 3.700 | 362,005 | -0.12(-3.14%) |
Nov 16, 2018 | 3.700 | 3.950 | 3.690 | 3.820 | 763,400 | +0.09(+2.41%) |
Nov 15, 2018 | 3.540 | 3.740 | 3.480 | 3.730 | 951,966 | +0.17(+4.78%) |
Nov 14, 2018 | 3.710 | 3.820 | 3.540 | 3.560 | 309,303 | -0.07(-1.93%) |
Nov 13, 2018 | 3.710 | 3.753 | 3.462 | 3.630 | 2,046,082 | -0.08(-2.16%) |
Nov 12, 2018 | 3.790 | 3.850 | 3.560 | 3.710 | 666,398 | -0.05(-1.33%) |
Nov 09, 2018 | 3.650 | 3.870 | 3.570 | 3.760 | 261,500 | +0.02(+0.53%) |
Nov 08, 2018 | 3.600 | 3.960 | 3.565 | 3.740 | 361,734 | +0.05(+1.36%) |
Nov 07, 2018 | 3.600 | 3.890 | 3.530 | 3.690 | 1,852,367 | +0.14(+3.94%) |
Nov 06, 2018 | 3.320 | 3.590 | 3.260 | 3.550 | 634,350 | +0.24(+7.25%) |
Nov 05, 2018 | 3.070 | 3.330 | 3.060 | 3.310 | 1,823,030 | -0.03(-0.90%) |
Nov 02, 2018 | 2.900 | 3.360 | 2.620 | 3.340 | 8,367,000 | -1.21(-26.59%) |
Nov 01, 2018 | 4.220 | 4.660 | 4.120 | 4.550 | 680,434 | +0.35(+8.33%) |
Oct 31, 2018 | 4.070 | 4.250 | 4.030 | 4.200 | 645,247 | +0.15(+3.70%) |
Oct 30, 2018 | 4.060 | 4.310 | 3.950 | 4.050 | 394,712 | -0.02(-0.49%) |
Oct 29, 2018 | 4.350 | 4.350 | 3.945 | 4.070 | 683,727 | -0.20(-4.68%) |
Oct 26, 2018 | 4.140 | 4.340 | 4.000 | 4.270 | 354,400 | +0.04(+0.95%) |
Oct 25, 2018 | 4.140 | 4.370 | 4.100 | 4.230 | 546,472 | +0.16(+3.93%) |
Oct 24, 2018 | 4.450 | 4.660 | 4.050 | 4.070 | 748,052 | -0.39(-8.74%) |
Oct 23, 2018 | 4.330 | 4.610 | 4.080 | 4.460 | 971,160 | +0.04(+0.90%) |
Oct 22, 2018 | 4.520 | 4.600 | 4.340 | 4.420 | 619,678 | -0.07(-1.56%) |
Oct 19, 2018 | 4.660 | 4.720 | 4.400 | 4.490 | 663,500 | -0.21(-4.47%) |
Oct 18, 2018 | 5.000 | 5.180 | 4.620 | 4.700 | 743,485 | -0.34(-6.75%) |
Oct 17, 2018 | 5.190 | 5.590 | 4.875 | 5.040 | 700,904 | -0.18(-3.45%) |
Oct 16, 2018 | 5.100 | 5.370 | 4.940 | 5.220 | 455,375 | +0.17(+3.37%) |
Oct 15, 2018 | 5.120 | 5.150 | 4.780 | 5.050 | 547,218 | -0.10(-1.94%) |
Oct 12, 2018 | 5.230 | 5.260 | 5.065 | 5.150 | 565,100 | +0.04(+0.88%) |
Oct 11, 2018 | 5.120 | 5.310 | 4.915 | 5.105 | 630,119 | -0.00(-0.10%) |
Oct 10, 2018 | 5.710 | 5.720 | 5.090 | 5.110 | 687,529 | -0.63(-10.98%) |
Oct 09, 2018 | 5.470 | 5.780 | 5.257 | 5.740 | 373,982 | +0.23(+4.17%) |
Oct 08, 2018 | 5.550 | 5.630 | 5.250 | 5.510 | 429,990 | -0.07(-1.25%) |
Oct 05, 2018 | 5.600 | 5.830 | 5.480 | 5.580 | 406,100 | +0.00(+0.00%) |
Oct 04, 2018 | 5.910 | 5.910 | 5.530 | 5.580 | 447,470 | -0.34(-5.74%) |
Oct 03, 2018 | 5.730 | 5.981 | 5.650 | 5.920 | 212,034 | +0.21(+3.68%) |
Oct 02, 2018 | 5.890 | 5.900 | 5.595 | 5.710 | 390,467 | -0.20(-3.38%) |
Oct 01, 2018 | 6.100 | 6.200 | 5.810 | 5.910 | 450,738 | -0.14(-2.31%) |
Sep 28, 2018 | 6.050 | 6.125 | 5.950 | 6.050 | 382,500 | -0.05(-0.82%) |
Sep 27, 2018 | 6.000 | 6.175 | 5.925 | 6.100 | 552,877 | +0.15(+2.52%) |
Sep 26, 2018 | 6.000 | 6.050 | 5.850 | 5.950 | 217,722 | -0.05(-0.83%) |
Sep 25, 2018 | 6.000 | 6.050 | 5.850 | 6.000 | 317,962 | +0.00(+0.00%) |
Sep 24, 2018 | 5.900 | 6.100 | 5.650 | 6.000 | 735,021 | +0.10(+1.69%) |
Sep 21, 2018 | 6.050 | 6.150 | 5.765 | 5.900 | 1,243,600 | +0.15(+2.61%) |
Sep 20, 2018 | 6.300 | 6.500 | 5.620 | 5.750 | 972,784 | -0.10(-1.71%) |
Sep 19, 2018 | 5.750 | 5.950 | 5.720 | 5.850 | 444,142 | +0.00(+0.00%) |
Sep 18, 2018 | 5.950 | 6.050 | 5.775 | 5.850 | 403,024 | -0.05(-0.85%) |
Sep 17, 2018 | 6.150 | 6.150 | 5.750 | 5.900 | 390,859 | -0.25(-4.07%) |
Sep 14, 2018 | 6.000 | 6.275 | 5.900 | 6.150 | 382,400 | +0.00(+0.00%) |
Sep 13, 2018 | 6.250 | 6.280 | 6.050 | 6.150 | 295,970 | -0.10(-1.60%) |
Sep 12, 2018 | 6.400 | 6.530 | 5.950 | 6.250 | 504,506 | -0.15(-2.34%) |
Sep 11, 2018 | 6.600 | 6.750 | 6.400 | 6.400 | 401,062 | -0.30(-4.48%) |
Sep 10, 2018 | 6.700 | 6.725 | 6.450 | 6.700 | 358,396 | +0.00(+0.00%) |
Sep 07, 2018 | 6.550 | 6.750 | 6.450 | 6.700 | 292,500 | +0.15(+2.29%) |
Sep 06, 2018 | 7.250 | 7.250 | 6.455 | 6.550 | 682,940 | -0.65(-9.03%) |
Sep 05, 2018 | 7.000 | 7.325 | 6.775 | 7.200 | 639,457 | +0.20(+2.86%) |
Sep 04, 2018 | 7.600 | 7.600 | 6.870 | 7.000 | 813,993 | -0.60(-7.89%) |
Aug 31, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.45(+6.29%) | |
Aug 30, 2018 | 6.500 | 7.200 | 6.400 | 7.150 | 1,521,643 | +1.02(+16.64%) |
Aug 29, 2018 | 5.900 | 6.200 | 5.800 | 6.130 | 320,012 | +0.28(+4.79%) |
Aug 28, 2018 | 5.650 | 5.850 | 5.650 | 5.850 | 295,262 | +0.20(+3.54%) |
Aug 27, 2018 | 5.950 | 6.050 | 5.425 | 5.650 | 427,672 | -0.30(-5.04%) |
Aug 24, 2018 | 5.850 | 5.975 | 5.750 | 5.950 | 471,100 | +0.15(+2.59%) |
Aug 23, 2018 | 5.950 | 5.950 | 5.650 | 5.800 | 579,925 | -0.05(-0.85%) |
Aug 22, 2018 | 5.500 | 6.000 | 5.500 | 5.850 | 508,817 | +0.35(+6.36%) |
Aug 21, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 279,544 | +0.22(+4.27%) |
Aug 20, 2018 | 5.200 | 5.400 | 5.100 | 5.275 | 304,007 | +0.08(+1.44%) |
Aug 17, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 458,000 | +0.15(+2.97%) |
Aug 16, 2018 | 5.100 | 5.100 | 4.850 | 5.050 | 218,390 | -0.05(-0.98%) |
Aug 15, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 294,030 | -0.15(-2.86%) |
Aug 14, 2018 | 5.300 | 5.350 | 5.150 | 5.250 | 261,456 | -0.05(-0.94%) |
Aug 13, 2018 | 5.300 | 5.350 | 5.100 | 5.300 | 441,325 | +0.05(+0.95%) |
Aug 10, 2018 | 5.000 | 5.350 | 4.900 | 5.250 | 530,900 | +0.15(+2.94%) |
Aug 09, 2018 | 4.950 | 5.450 | 4.800 | 5.100 | 800,404 | +0.35(+7.37%) |
Aug 08, 2018 | 4.650 | 4.850 | 4.600 | 4.750 | 271,635 | +0.15(+3.26%) |
Aug 07, 2018 | 4.500 | 4.700 | 4.350 | 4.600 | 460,167 | +0.10(+2.22%) |
Aug 06, 2018 | 4.500 | 4.600 | 4.350 | 4.500 | 243,790 | -0.05(-1.10%) |
Aug 03, 2018 | 4.650 | 4.725 | 4.400 | 4.550 | 477,100 | -0.05(-1.09%) |
Aug 02, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 425,443 | +0.00(+0.00%) |
Aug 01, 2018 | 4.750 | 4.800 | 4.550 | 4.600 | 277,313 | -0.10(-2.13%) |
Jul 31, 2018 | 4.700 | 4.850 | 4.600 | 4.700 | 481,530 | +0.00(+0.00%) |
Jul 30, 2018 | 4.800 | 4.800 | 4.475 | 4.700 | 438,505 | -0.02(-0.53%) |
Jul 27, 2018 | 5.300 | 5.300 | 4.650 | 4.725 | 731,600 | -0.58(-10.85%) |
Jul 26, 2018 | 5.250 | 5.350 | 5.025 | 5.300 | 526,812 | +0.10(+1.92%) |
Jul 25, 2018 | 4.950 | 5.375 | 4.900 | 5.200 | 593,999 | +0.20(+4.00%) |
Jul 24, 2018 | 5.100 | 5.200 | 4.900 | 5.000 | 632,444 | -0.10(-1.96%) |
Jul 23, 2018 | 5.000 | 5.200 | 4.910 | 5.100 | 319,967 | +0.05(+0.99%) |
Jul 20, 2018 | 5.150 | 5.250 | 4.900 | 5.050 | 423,825 | -0.10(-1.94%) |
Jul 19, 2018 | 4.900 | 5.250 | 4.900 | 5.150 | 519,906 | +0.20(+4.04%) |
Jul 18, 2018 | 5.250 | 5.275 | 4.900 | 4.950 | 770,344 | -0.33(-6.16%) |
Jul 17, 2018 | 5.250 | 5.400 | 5.160 | 5.275 | 313,785 | +0.08(+1.44%) |
Jul 16, 2018 | 5.150 | 5.300 | 4.800 | 5.200 | 765,475 | +0.05(+0.97%) |
Jul 13, 2018 | 5.400 | 5.400 | 5.100 | 5.150 | 401,878 | -0.25(-4.63%) |
Jul 12, 2018 | 5.650 | 5.800 | 5.100 | 5.400 | 1,791,933 | -0.25(-4.42%) |
Jul 11, 2018 | 5.650 | 5.850 | 5.550 | 5.650 | 487,295 | +0.00(+0.00%) |
Jul 10, 2018 | 6.100 | 6.100 | 5.650 | 5.650 | 729,048 | -0.45(-7.38%) |
Jul 09, 2018 | 5.950 | 6.350 | 5.950 | 6.100 | 775,550 | +0.15(+2.52%) |
Jul 06, 2018 | 5.550 | 5.950 | 5.550 | 5.950 | 502,677 | +0.40(+7.21%) |
Jul 05, 2018 | 5.750 | 5.800 | 5.500 | 5.550 | 279,914 | +0.00(+0.00%) |
Jul 03, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.15(+2.78%) | |
Jul 02, 2018 | 5.300 | 5.525 | 5.300 | 5.400 | 191,288 | +0.10(+1.89%) |
Jun 29, 2018 | 5.300 | 5.525 | 5.210 | 5.300 | 512,755 | -0.05(-0.93%) |
Jun 28, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 621,593 | -0.05(-0.93%) |
Jun 27, 2018 | 6.050 | 6.075 | 5.325 | 5.400 | 993,723 | -0.70(-11.48%) |
Jun 26, 2018 | 6.050 | 6.150 | 5.850 | 6.100 | 613,614 | +0.10(+1.67%) |
Jun 25, 2018 | 6.000 | 6.250 | 5.800 | 6.000 | 1,101,491 | -0.05(-0.83%) |
Jun 22, 2018 | 5.750 | 6.100 | 5.600 | 6.050 | 6,374,129 | +0.30(+5.22%) |
Jun 21, 2018 | 5.950 | 6.095 | 5.650 | 5.750 | 529,882 | -0.25(-4.17%) |
Jun 20, 2018 | 5.850 | 6.150 | 5.800 | 6.000 | 562,662 | +0.20(+3.45%) |
Jun 19, 2018 | 5.550 | 5.900 | 5.500 | 5.800 | 568,799 | +0.25(+4.50%) |
Jun 18, 2018 | 5.550 | 5.750 | 5.400 | 5.550 | 515,619 | +0.00(+0.00%) |
Jun 15, 2018 | 5.550 | 5.400 | 5.550 | 660,556 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.700 | 5.925 | 5.400 | 5.550 | 534,334 | -0.10(-1.77%) |
Jun 13, 2018 | 5.800 | 6.000 | 5.650 | 5.650 | 561,242 | -0.15(-2.59%) |
Jun 12, 2018 | 6.200 | 6.350 | 5.750 | 5.800 | 513,011 | -0.40(-6.45%) |
Jun 11, 2018 | 6.300 | 6.400 | 6.100 | 6.200 | 1,178,299 | -0.05(-0.80%) |
Jun 08, 2018 | 6.400 | 6.550 | 6.150 | 6.250 | 520,308 | -0.15(-2.34%) |
Jun 07, 2018 | 6.900 | 6.950 | 6.400 | 6.400 | 617,316 | -0.50(-7.25%) |
Jun 06, 2018 | 6.450 | 6.950 | 6.425 | 6.900 | 730,343 | +0.45(+6.98%) |
Jun 05, 2018 | 6.300 | 6.500 | 6.200 | 6.450 | 388,833 | +0.10(+1.57%) |
Jun 04, 2018 | 6.300 | 6.400 | 6.100 | 6.350 | 330,171 | +0.00(+0.00%) |
Jun 01, 2018 | 6.250 | 6.440 | 6.125 | 6.350 | 328,343 | +0.10(+1.60%) |
May 31, 2018 | 6.350 | 6.450 | 6.100 | 6.250 | 541,138 | -0.10(-1.57%) |
May 30, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 544,566 | +0.30(+4.96%) |
May 29, 2018 | 6.200 | 6.200 | 5.900 | 6.050 | 539,095 | -0.10(-1.63%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.100 | 6.200 | 6.050 | 6.150 | 201,260 | +0.00(+0.00%) |
May 23, 2018 | 5.950 | 6.200 | 5.950 | 6.150 | 282,968 | +0.20(+3.36%) |
May 22, 2018 | 5.800 | 6.125 | 5.750 | 5.950 | 713,138 | +0.05(+0.85%) |
May 21, 2018 | 6.100 | 6.200 | 5.850 | 5.900 | 697,125 | -0.20(-3.28%) |
May 18, 2018 | 6.100 | 6.350 | 5.975 | 6.100 | 974,211 | +0.10(+1.67%) |
May 17, 2018 | 6.200 | 6.200 | 5.700 | 6.000 | 690,220 | -0.15(-2.44%) |
May 16, 2018 | 6.000 | 6.250 | 5.950 | 6.150 | 617,657 | +0.15(+2.50%) |
May 15, 2018 | 5.950 | 6.150 | 5.920 | 6.000 | 239,026 | +0.00(+0.00%) |
May 14, 2018 | 5.900 | 6.140 | 5.800 | 6.000 | 551,975 | +0.15(+2.56%) |
May 11, 2018 | 5.750 | 5.925 | 5.600 | 5.850 | 732,808 | +0.10(+1.74%) |
May 10, 2018 | 6.000 | 6.050 | 5.650 | 5.750 | 686,853 | -0.10(-1.71%) |
May 09, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 477,582 | +0.30(+5.41%) |
May 08, 2018 | 5.600 | 5.750 | 5.500 | 5.550 | 758,574 | -0.10(-1.77%) |
May 07, 2018 | 5.300 | 5.950 | 5.300 | 5.650 | 1,322,733 | +0.33(+6.10%) |
May 04, 2018 | 5.950 | 6.000 | 4.925 | 5.325 | 3,508,454 | -1.02(-16.14%) |
May 03, 2018 | 6.300 | 6.600 | 6.275 | 6.350 | 528,514 | +0.00(+0.00%) |
May 02, 2018 | 6.100 | 6.450 | 6.050 | 6.350 | 364,624 | +0.20(+3.25%) |