Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.750 | 4.800 | 4.740 | 4.790 | 138,244 | +0.03(+0.63%) |
Apr 29, 2019 | 4.820 | 4.950 | 4.720 | 4.760 | 154,869 | -0.07(-1.45%) |
Apr 26, 2019 | 4.590 | 4.910 | 4.540 | 4.830 | 245,300 | +0.26(+5.69%) |
Apr 25, 2019 | 4.560 | 4.610 | 4.530 | 4.570 | 108,474 | -0.03(-0.65%) |
Apr 24, 2019 | 4.450 | 4.630 | 4.410 | 4.600 | 229,049 | -0.02(-0.43%) |
Apr 23, 2019 | 4.330 | 4.670 | 4.327 | 4.620 | 181,981 | +0.31(+7.19%) |
Apr 22, 2019 | 4.310 | 4.330 | 4.250 | 4.310 | 63,228 | -0.02(-0.46%) |
Apr 18, 2019 | 4.310 | 4.420 | 4.260 | 4.330 | 167,600 | +0.02(+0.46%) |
Apr 17, 2019 | 4.290 | 4.360 | 4.180 | 4.310 | 117,439 | +0.04(+0.94%) |
Apr 16, 2019 | 4.280 | 4.380 | 4.180 | 4.270 | 216,365 | +0.00(+0.00%) |
Apr 15, 2019 | 4.260 | 4.290 | 4.200 | 4.270 | 112,196 | -0.02(-0.47%) |
Apr 12, 2019 | 4.390 | 4.410 | 4.220 | 4.290 | 125,000 | -0.07(-1.61%) |
Apr 11, 2019 | 4.380 | 4.430 | 4.280 | 4.360 | 158,740 | -0.02(-0.46%) |
Apr 10, 2019 | 4.440 | 4.490 | 4.300 | 4.380 | 108,432 | -0.06(-1.35%) |
Apr 09, 2019 | 4.390 | 4.590 | 4.350 | 4.440 | 192,186 | -0.03(-0.67%) |
Apr 08, 2019 | 4.500 | 4.530 | 4.380 | 4.470 | 109,500 | -0.05(-1.11%) |
Apr 05, 2019 | 4.360 | 4.540 | 4.350 | 4.520 | 269,400 | +0.16(+3.67%) |
Apr 04, 2019 | 4.240 | 4.370 | 4.220 | 4.360 | 118,147 | +0.12(+2.83%) |
Apr 03, 2019 | 4.250 | 4.320 | 4.160 | 4.240 | 178,667 | +0.03(+0.71%) |
Apr 02, 2019 | 4.220 | 4.240 | 4.130 | 4.210 | 184,939 | -0.06(-1.41%) |
Apr 01, 2019 | 4.260 | 4.270 | 4.200 | 4.270 | 177,182 | +0.02(+0.47%) |
Mar 29, 2019 | 4.220 | 4.270 | 4.150 | 4.250 | 300,300 | +0.07(+1.67%) |
Mar 28, 2019 | 4.150 | 4.205 | 4.030 | 4.180 | 166,419 | +0.01(+0.24%) |
Mar 27, 2019 | 4.280 | 4.280 | 4.120 | 4.170 | 121,640 | -0.13(-3.02%) |
Mar 26, 2019 | 4.300 | 4.410 | 4.210 | 4.300 | 245,184 | +0.03(+0.70%) |
Mar 25, 2019 | 4.270 | 4.310 | 4.190 | 4.270 | 152,621 | -0.02(-0.47%) |
Mar 22, 2019 | 4.300 | 4.350 | 4.170 | 4.290 | 330,800 | -0.10(-2.28%) |
Mar 21, 2019 | 4.320 | 4.440 | 4.240 | 4.390 | 211,597 | +0.03(+0.69%) |
Mar 20, 2019 | 4.310 | 4.500 | 4.240 | 4.360 | 270,712 | +0.03(+0.69%) |
Mar 19, 2019 | 4.220 | 4.350 | 4.170 | 4.330 | 174,089 | +0.11(+2.61%) |
Mar 18, 2019 | 4.200 | 4.260 | 4.100 | 4.220 | 230,349 | +0.02(+0.48%) |
Mar 15, 2019 | 4.150 | 4.240 | 4.120 | 4.200 | 640,900 | +0.05(+1.20%) |
Mar 14, 2019 | 3.970 | 4.350 | 3.970 | 4.150 | 288,584 | +0.04(+0.97%) |
Mar 13, 2019 | 4.200 | 4.430 | 3.960 | 4.110 | 406,640 | -0.30(-6.80%) |
Mar 12, 2019 | 4.670 | 4.800 | 4.300 | 4.410 | 1,397,426 | +0.29(+7.04%) |
Mar 11, 2019 | 3.900 | 4.130 | 3.820 | 4.120 | 309,795 | +0.24(+6.19%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.800 | 3.880 | 133,800 | +0.02(+0.52%) |
Mar 07, 2019 | 3.860 | 3.980 | 3.805 | 3.860 | 82,149 | -0.01(-0.26%) |
Mar 06, 2019 | 3.950 | 3.990 | 3.850 | 3.870 | 207,193 | -0.11(-2.76%) |
Mar 05, 2019 | 4.010 | 4.150 | 3.910 | 3.980 | 143,768 | -0.02(-0.50%) |
Mar 04, 2019 | 4.110 | 4.120 | 3.910 | 4.000 | 130,652 | -0.10(-2.44%) |
Mar 01, 2019 | 3.900 | 4.150 | 3.890 | 4.100 | 101,800 | +0.21(+5.40%) |
Feb 28, 2019 | 4.010 | 4.010 | 3.710 | 3.890 | 309,415 | -0.13(-3.23%) |
Feb 27, 2019 | 4.000 | 4.090 | 3.980 | 4.020 | 92,048 | -0.05(-1.23%) |
Feb 26, 2019 | 4.040 | 4.120 | 3.980 | 4.070 | 230,682 | +0.01(+0.25%) |
Feb 25, 2019 | 4.050 | 4.250 | 4.000 | 4.060 | 127,943 | -0.03(-0.73%) |
Feb 22, 2019 | 3.960 | 4.105 | 3.910 | 4.090 | 94,300 | +0.18(+4.60%) |
Feb 21, 2019 | 4.090 | 4.160 | 3.830 | 3.910 | 562,718 | -0.17(-4.17%) |
Feb 20, 2019 | 4.120 | 4.185 | 4.000 | 4.080 | 198,841 | -0.05(-1.21%) |
Feb 19, 2019 | 4.060 | 4.500 | 4.030 | 4.130 | 492,074 | +0.04(+0.98%) |
Feb 15, 2019 | 3.800 | 4.170 | 3.800 | 4.090 | 389,500 | +0.38(+10.24%) |
Feb 14, 2019 | 3.590 | 3.780 | 3.570 | 3.710 | 216,740 | +0.12(+3.34%) |
Feb 13, 2019 | 3.710 | 3.710 | 3.490 | 3.590 | 259,840 | -0.09(-2.45%) |
Feb 12, 2019 | 3.860 | 3.860 | 3.660 | 3.680 | 154,984 | -0.17(-4.42%) |
Feb 11, 2019 | 3.560 | 3.860 | 3.520 | 3.850 | 168,823 | +0.29(+8.15%) |
Feb 08, 2019 | 3.650 | 3.700 | 3.400 | 3.560 | 257,200 | -0.10(-2.73%) |
Feb 07, 2019 | 3.760 | 3.860 | 3.650 | 3.660 | 158,280 | -0.12(-3.17%) |
Feb 06, 2019 | 3.860 | 3.910 | 3.720 | 3.780 | 113,357 | -0.07(-1.82%) |
Feb 05, 2019 | 3.940 | 4.040 | 3.800 | 3.850 | 101,986 | -0.07(-1.79%) |
Feb 04, 2019 | 3.810 | 3.930 | 3.805 | 3.920 | 138,767 | +0.10(+2.62%) |
Feb 01, 2019 | 3.860 | 3.900 | 3.760 | 3.820 | 98,700 | -0.03(-0.78%) |
Jan 31, 2019 | 3.750 | 3.950 | 3.750 | 3.850 | 176,835 | +0.07(+1.85%) |
Jan 30, 2019 | 3.750 | 3.800 | 3.640 | 3.780 | 171,697 | +0.03(+0.80%) |
Jan 29, 2019 | 3.830 | 3.880 | 3.730 | 3.750 | 121,032 | -0.09(-2.34%) |
Jan 28, 2019 | 3.970 | 4.070 | 3.820 | 3.840 | 362,890 | -0.18(-4.48%) |
Jan 25, 2019 | 3.630 | 4.200 | 3.630 | 4.020 | 378,500 | +0.39(+10.74%) |
Jan 24, 2019 | 3.610 | 3.740 | 3.600 | 3.630 | 481,021 | -0.01(-0.27%) |
Jan 23, 2019 | 3.610 | 3.680 | 3.590 | 3.640 | 354,841 | +0.04(+1.11%) |
Jan 22, 2019 | 3.920 | 3.930 | 3.550 | 3.600 | 765,124 | -0.36(-9.09%) |
Jan 18, 2019 | 4.280 | 4.360 | 3.900 | 3.960 | 570,800 | -0.32(-7.48%) |
Jan 17, 2019 | 4.300 | 4.400 | 4.240 | 4.280 | 194,601 | +0.02(+0.47%) |
Jan 16, 2019 | 4.270 | 4.425 | 4.230 | 4.260 | 270,946 | +0.00(+0.00%) |
Jan 15, 2019 | 4.300 | 4.408 | 4.170 | 4.260 | 329,475 | -0.04(-0.93%) |
Jan 14, 2019 | 4.580 | 4.650 | 4.270 | 4.300 | 249,558 | -0.30(-6.52%) |
Jan 11, 2019 | 4.650 | 4.720 | 4.560 | 4.600 | 151,200 | -0.08(-1.71%) |
Jan 10, 2019 | 4.670 | 4.780 | 4.485 | 4.680 | 168,578 | -0.06(-1.27%) |
Jan 09, 2019 | 4.860 | 4.990 | 4.713 | 4.740 | 249,361 | -0.08(-1.66%) |
Jan 08, 2019 | 4.870 | 4.910 | 4.650 | 4.820 | 415,101 | +0.08(+1.69%) |
Jan 07, 2019 | 4.500 | 4.750 | 4.340 | 4.740 | 279,196 | +0.25(+5.57%) |
Jan 04, 2019 | 4.150 | 4.620 | 4.150 | 4.490 | 281,800 | +0.35(+8.45%) |
Jan 03, 2019 | 4.200 | 4.370 | 4.080 | 4.140 | 268,278 | -0.13(-3.04%) |
Jan 02, 2019 | 4.040 | 4.310 | 4.010 | 4.270 | 133,146 | +0.17(+4.15%) |
Dec 31, 2018 | 4.140 | 4.190 | 3.920 | 4.100 | 446,800 | +0.01(+0.24%) |
Dec 28, 2018 | 4.000 | 4.210 | 3.920 | 4.090 | 280,800 | -0.03(-0.73%) |
Dec 27, 2018 | 4.050 | 4.340 | 3.850 | 4.120 | 379,555 | -0.05(-1.20%) |
Dec 26, 2018 | 4.030 | 4.250 | 4.030 | 4.170 | 252,788 | +0.13(+3.22%) |
Dec 24, 2018 | 4.100 | 4.220 | 4.030 | 4.040 | 302,000 | -0.06(-1.46%) |
Dec 21, 2018 | 4.400 | 4.400 | 4.080 | 4.100 | 616,400 | -0.30(-6.82%) |
Dec 20, 2018 | 4.750 | 4.790 | 4.300 | 4.400 | 462,779 | -0.35(-7.37%) |
Dec 19, 2018 | 5.060 | 5.170 | 4.670 | 4.750 | 253,687 | -0.30(-5.94%) |
Dec 18, 2018 | 5.100 | 5.156 | 4.960 | 5.050 | 243,893 | -0.01(-0.20%) |
Dec 17, 2018 | 5.220 | 5.310 | 5.000 | 5.060 | 247,569 | -0.16(-3.07%) |
Dec 14, 2018 | 5.170 | 5.420 | 5.150 | 5.220 | 337,600 | +0.04(+0.77%) |
Dec 13, 2018 | 5.250 | 5.420 | 5.130 | 5.180 | 235,195 | -0.07(-1.33%) |
Dec 12, 2018 | 5.080 | 5.610 | 5.027 | 5.250 | 331,284 | +0.17(+3.35%) |
Dec 11, 2018 | 5.300 | 5.350 | 4.750 | 5.080 | 839,998 | -0.12(-2.31%) |
Dec 10, 2018 | 5.080 | 5.250 | 4.960 | 5.200 | 254,542 | +0.05(+0.97%) |
Dec 07, 2018 | 5.180 | 5.390 | 5.120 | 5.150 | 161,200 | -0.06(-1.15%) |
Dec 06, 2018 | 5.020 | 5.290 | 4.951 | 5.210 | 146,733 | +0.14(+2.76%) |
Dec 04, 2018 | 5.380 | 5.390 | 5.000 | 5.070 | 192,700 | -0.32(-5.94%) |
Dec 03, 2018 | 5.300 | 5.450 | 5.244 | 5.390 | 171,766 | +0.09(+1.70%) |
Nov 30, 2018 | 5.180 | 5.360 | 5.180 | 5.300 | 204,300 | +0.09(+1.73%) |
Nov 29, 2018 | 5.140 | 5.320 | 5.100 | 5.210 | 157,128 | +0.01(+0.19%) |
Nov 28, 2018 | 5.220 | 5.300 | 5.060 | 5.200 | 210,643 | +0.09(+1.76%) |
Nov 27, 2018 | 5.210 | 5.230 | 5.050 | 5.110 | 114,033 | -0.13(-2.48%) |
Nov 26, 2018 | 5.150 | 5.300 | 5.080 | 5.240 | 167,604 | +0.11(+2.14%) |
Nov 23, 2018 | 5.190 | 5.430 | 5.080 | 5.130 | 109,800 | -0.11(-2.10%) |
Nov 21, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.39(+8.04%) | |
Nov 20, 2018 | 4.720 | 4.960 | 4.660 | 4.850 | 291,395 | +0.01(+0.21%) |
Nov 19, 2018 | 4.700 | 4.870 | 4.550 | 4.840 | 298,762 | +0.06(+1.26%) |
Nov 16, 2018 | 4.750 | 4.920 | 4.710 | 4.780 | 144,600 | -0.01(-0.21%) |
Nov 15, 2018 | 4.780 | 4.920 | 4.660 | 4.790 | 152,386 | -0.04(-0.83%) |
Nov 14, 2018 | 4.960 | 5.070 | 4.650 | 4.830 | 175,397 | -0.12(-2.42%) |
Nov 13, 2018 | 4.940 | 5.090 | 4.940 | 4.950 | 167,198 | +0.01(+0.20%) |
Nov 12, 2018 | 5.050 | 5.050 | 4.930 | 4.940 | 160,415 | -0.08(-1.59%) |
Nov 09, 2018 | 5.260 | 5.350 | 4.820 | 5.020 | 335,800 | -0.28(-5.28%) |
Nov 08, 2018 | 5.340 | 5.460 | 5.260 | 5.300 | 149,300 | -0.05(-0.93%) |
Nov 07, 2018 | 5.220 | 5.430 | 5.120 | 5.350 | 267,827 | +0.18(+3.48%) |
Nov 06, 2018 | 5.170 | 5.200 | 5.040 | 5.170 | 83,925 | +0.02(+0.39%) |
Nov 05, 2018 | 5.240 | 5.290 | 5.100 | 5.150 | 133,180 | -0.06(-1.15%) |
Nov 02, 2018 | 5.490 | 5.580 | 5.040 | 5.210 | 298,800 | -0.25(-4.58%) |
Nov 01, 2018 | 5.290 | 5.500 | 5.220 | 5.460 | 206,981 | +0.22(+4.20%) |
Oct 31, 2018 | 5.310 | 5.439 | 5.220 | 5.240 | 142,960 | -0.04(-0.76%) |
Oct 30, 2018 | 5.190 | 5.320 | 5.120 | 5.280 | 123,894 | +0.08(+1.54%) |
Oct 29, 2018 | 5.420 | 5.450 | 5.140 | 5.200 | 276,435 | -0.16(-2.99%) |
Oct 26, 2018 | 5.450 | 5.490 | 5.200 | 5.360 | 192,400 | -0.13(-2.37%) |
Oct 25, 2018 | 5.370 | 5.590 | 5.300 | 5.490 | 325,539 | +0.13(+2.43%) |
Oct 24, 2018 | 5.680 | 5.800 | 5.330 | 5.360 | 420,296 | -0.32(-5.63%) |
Oct 23, 2018 | 5.540 | 5.760 | 5.386 | 5.680 | 279,214 | +0.07(+1.25%) |
Oct 22, 2018 | 5.710 | 5.710 | 5.380 | 5.610 | 194,142 | -0.10(-1.75%) |
Oct 19, 2018 | 5.710 | 5.795 | 5.603 | 5.710 | 215,200 | -0.02(-0.35%) |
Oct 18, 2018 | 5.710 | 5.810 | 5.690 | 5.730 | 173,292 | +0.00(+0.00%) |
Oct 17, 2018 | 5.780 | 5.795 | 5.560 | 5.730 | 161,720 | -0.09(-1.55%) |
Oct 16, 2018 | 5.490 | 5.870 | 5.410 | 5.820 | 283,666 | +0.36(+6.59%) |
Oct 15, 2018 | 5.350 | 5.530 | 5.300 | 5.460 | 224,922 | +0.08(+1.49%) |
Oct 12, 2018 | 5.260 | 5.500 | 5.260 | 5.380 | 268,300 | +0.14(+2.67%) |
Oct 11, 2018 | 5.360 | 5.580 | 5.160 | 5.240 | 433,957 | -0.15(-2.78%) |
Oct 10, 2018 | 5.580 | 5.590 | 5.320 | 5.390 | 308,084 | -0.19(-3.41%) |
Oct 09, 2018 | 5.740 | 5.780 | 5.540 | 5.580 | 233,777 | -0.16(-2.79%) |
Oct 08, 2018 | 5.880 | 5.990 | 5.520 | 5.740 | 362,681 | -0.16(-2.71%) |
Oct 05, 2018 | 6.390 | 6.500 | 5.890 | 5.900 | 580,600 | -0.47(-7.38%) |
Oct 04, 2018 | 6.470 | 6.620 | 6.300 | 6.370 | 423,245 | -0.13(-2.00%) |
Oct 03, 2018 | 6.500 | 6.620 | 6.400 | 6.500 | 473,953 | -0.01(-0.15%) |
Oct 02, 2018 | 6.790 | 6.790 | 6.420 | 6.510 | 333,643 | -0.24(-3.56%) |
Oct 01, 2018 | 6.770 | 6.892 | 6.660 | 6.750 | 413,399 | -0.11(-1.60%) |
Sep 28, 2018 | 6.940 | 6.970 | 6.690 | 6.860 | 508,800 | -0.07(-1.01%) |
Sep 27, 2018 | 6.940 | 7.040 | 6.840 | 6.930 | 310,943 | +0.03(+0.43%) |
Sep 26, 2018 | 6.850 | 7.249 | 6.840 | 6.900 | 460,671 | +0.05(+0.73%) |
Sep 25, 2018 | 7.020 | 7.110 | 6.840 | 6.850 | 288,457 | -0.17(-2.42%) |
Sep 24, 2018 | 6.900 | 7.153 | 6.840 | 7.020 | 431,561 | +0.14(+2.03%) |
Sep 21, 2018 | 6.670 | 6.900 | 6.540 | 6.880 | 698,100 | +0.17(+2.53%) |
Sep 20, 2018 | 6.480 | 6.750 | 6.385 | 6.710 | 303,765 | +0.27(+4.19%) |
Sep 19, 2018 | 6.590 | 6.600 | 6.370 | 6.440 | 384,136 | -0.11(-1.68%) |
Sep 18, 2018 | 6.690 | 6.835 | 6.420 | 6.550 | 614,003 | -0.13(-1.95%) |
Sep 17, 2018 | 7.070 | 7.210 | 6.650 | 6.680 | 583,535 | -0.48(-6.70%) |
Sep 14, 2018 | 7.050 | 7.370 | 6.950 | 7.160 | 475,200 | +0.11(+1.56%) |
Sep 13, 2018 | 7.180 | 7.500 | 7.010 | 7.050 | 477,096 | -0.14(-1.95%) |
Sep 12, 2018 | 6.650 | 7.350 | 6.550 | 7.190 | 872,687 | +0.39(+5.74%) |
Sep 11, 2018 | 8.360 | 8.440 | 6.770 | 6.800 | 2,312,895 | -0.37(-5.16%) |
Sep 10, 2018 | 7.160 | 7.480 | 6.920 | 7.170 | 1,071,348 | +0.05(+0.70%) |
Sep 07, 2018 | 7.330 | 7.330 | 6.820 | 7.120 | 545,100 | -0.18(-2.47%) |
Sep 06, 2018 | 7.000 | 7.310 | 7.000 | 7.300 | 411,928 | +0.26(+3.69%) |
Sep 05, 2018 | 7.220 | 7.260 | 6.900 | 7.040 | 365,392 | -0.20(-2.76%) |
Sep 04, 2018 | 7.300 | 7.300 | 7.000 | 7.240 | 568,097 | -0.08(-1.09%) |
Aug 31, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.44(+6.40%) | |
Aug 30, 2018 | 6.420 | 6.890 | 6.380 | 6.880 | 689,817 | +0.45(+7.00%) |
Aug 29, 2018 | 6.090 | 6.540 | 6.090 | 6.430 | 311,981 | +0.36(+5.93%) |
Aug 28, 2018 | 6.090 | 6.300 | 6.030 | 6.070 | 164,683 | -0.05(-0.82%) |
Aug 27, 2018 | 6.350 | 6.450 | 6.025 | 6.120 | 276,996 | -0.12(-1.92%) |
Aug 24, 2018 | 5.890 | 6.360 | 5.770 | 6.240 | 641,600 | +0.49(+8.52%) |
Aug 23, 2018 | 5.780 | 5.900 | 5.729 | 5.750 | 212,971 | -0.06(-1.03%) |
Aug 22, 2018 | 5.650 | 5.857 | 5.650 | 5.810 | 212,323 | +0.17(+3.01%) |
Aug 21, 2018 | 5.450 | 5.705 | 5.450 | 5.640 | 200,567 | +0.17(+3.11%) |
Aug 20, 2018 | 5.500 | 5.530 | 5.365 | 5.470 | 236,227 | -0.02(-0.36%) |
Aug 17, 2018 | 5.650 | 5.690 | 5.440 | 5.490 | 175,600 | -0.18(-3.17%) |
Aug 16, 2018 | 5.600 | 5.710 | 5.560 | 5.670 | 231,737 | +0.10(+1.80%) |
Aug 15, 2018 | 5.720 | 5.747 | 5.470 | 5.570 | 430,496 | -0.17(-2.96%) |
Aug 14, 2018 | 5.720 | 5.880 | 5.690 | 5.740 | 209,857 | +0.01(+0.17%) |
Aug 13, 2018 | 5.700 | 5.940 | 5.623 | 5.730 | 256,306 | +0.02(+0.35%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.540 | 5.710 | 216,500 | +0.16(+2.88%) |
Aug 09, 2018 | 5.500 | 5.650 | 5.480 | 5.550 | 223,076 | -0.06(-1.07%) |
Aug 08, 2018 | 5.300 | 5.780 | 5.250 | 5.610 | 409,764 | +0.29(+5.45%) |
Aug 07, 2018 | 5.410 | 5.430 | 5.230 | 5.320 | 224,965 | -0.07(-1.30%) |
Aug 06, 2018 | 5.490 | 5.520 | 5.300 | 5.390 | 517,039 | -0.12(-2.18%) |
Aug 03, 2018 | 5.740 | 5.765 | 5.460 | 5.510 | 262,200 | -0.23(-4.01%) |
Aug 02, 2018 | 5.670 | 5.990 | 5.620 | 5.740 | 585,769 | +0.08(+1.41%) |
Aug 01, 2018 | 5.550 | 5.960 | 5.470 | 5.660 | 337,279 | +0.09(+1.62%) |
Jul 31, 2018 | 5.430 | 5.640 | 5.360 | 5.570 | 254,340 | +0.12(+2.20%) |
Jul 30, 2018 | 5.560 | 5.590 | 5.400 | 5.450 | 240,897 | -0.02(-0.37%) |
Jul 27, 2018 | 5.600 | 5.670 | 5.450 | 5.470 | 246,300 | -0.13(-2.32%) |
Jul 26, 2018 | 5.730 | 5.411 | 5.600 | 433,379 | -0.06(-1.06%) | |
Jul 25, 2018 | 5.720 | 5.830 | 5.640 | 5.660 | 359,039 | -0.11(-1.91%) |
Jul 24, 2018 | 5.850 | 5.899 | 5.500 | 5.770 | 861,083 | -0.10(-1.70%) |
Jul 23, 2018 | 6.120 | 6.570 | 5.820 | 5.870 | 1,673,596 | -0.20(-3.29%) |
Jul 20, 2018 | 5.640 | 6.100 | 5.640 | 6.070 | 1,192,442 | +0.40(+7.05%) |
Jul 19, 2018 | 5.480 | 5.770 | 5.290 | 5.670 | 1,363,965 | +0.19(+3.47%) |
Jul 18, 2018 | 5.410 | 5.749 | 5.410 | 5.480 | 1,294,644 | -0.02(-0.36%) |
Jul 17, 2018 | 4.800 | 5.850 | 4.660 | 5.500 | 6,482,814 | +1.03(+23.04%) |
Jul 16, 2018 | 4.650 | 4.670 | 4.370 | 4.470 | 624,967 | -0.17(-3.66%) |
Jul 13, 2018 | 4.640 | 529,298 | -0.11(-2.32%) | |||
Jul 12, 2018 | 4.780 | 4.800 | 4.640 | 4.750 | 427,992 | -0.01(-0.21%) |
Jul 11, 2018 | 4.760 | 4.820 | 4.550 | 4.760 | 718,481 | -0.01(-0.21%) |
Jul 10, 2018 | 4.400 | 4.780 | 4.390 | 4.770 | 720,277 | +0.39(+8.90%) |
Jul 09, 2018 | 4.440 | 4.440 | 4.360 | 4.380 | 667,673 | -0.02(-0.45%) |
Jul 06, 2018 | 4.250 | 4.440 | 4.220 | 4.400 | 346,792 | +0.12(+2.80%) |
Jul 05, 2018 | 4.380 | 4.497 | 4.220 | 4.280 | 416,861 | -0.06(-1.38%) |
Jul 03, 2018 | 4.340 | 4.340 | 4.340 | 0 | +0.06(+1.40%) | |
Jul 02, 2018 | 3.860 | 4.360 | 3.860 | 4.280 | 620,274 | +0.36(+9.18%) |
Jun 29, 2018 | 3.910 | 4.190 | 3.850 | 3.920 | 485,759 | +0.04(+1.03%) |
Jun 28, 2018 | 3.920 | 4.020 | 3.850 | 3.880 | 266,673 | -0.05(-1.27%) |
Jun 27, 2018 | 3.660 | 4.030 | 3.660 | 3.930 | 674,165 | +0.15(+3.97%) |
Jun 26, 2018 | 3.730 | 3.900 | 3.650 | 3.780 | 543,815 | +0.02(+0.53%) |
Jun 25, 2018 | 3.960 | 4.080 | 3.670 | 3.760 | 1,419,901 | +0.23(+6.52%) |
Jun 22, 2018 | 3.320 | 3.600 | 3.290 | 3.530 | 6,114,536 | +0.26(+7.95%) |
Jun 21, 2018 | 3.330 | 3.420 | 3.250 | 3.270 | 411,039 | -0.07(-2.10%) |
Jun 20, 2018 | 3.500 | 3.550 | 3.340 | 3.340 | 216,073 | -0.14(-4.02%) |
Jun 19, 2018 | 3.480 | 3.605 | 3.430 | 3.480 | 222,395 | -0.01(-0.29%) |
Jun 18, 2018 | 3.600 | 3.610 | 3.480 | 3.490 | 282,690 | -0.13(-3.59%) |
Jun 15, 2018 | 3.715 | 3.600 | 3.620 | 299,515 | -0.05(-1.36%) | |
Jun 14, 2018 | 3.670 | 3.740 | 3.550 | 3.670 | 235,871 | +0.03(+0.82%) |
Jun 13, 2018 | 3.740 | 3.820 | 3.570 | 3.640 | 321,610 | -0.07(-1.89%) |
Jun 12, 2018 | 3.320 | 3.770 | 3.320 | 3.710 | 814,940 | +0.35(+10.42%) |
Jun 11, 2018 | 3.300 | 3.400 | 3.245 | 3.360 | 355,494 | +0.09(+2.75%) |
Jun 08, 2018 | 3.320 | 3.440 | 3.240 | 3.270 | 164,927 | -0.04(-1.21%) |
Jun 07, 2018 | 3.310 | 3.360 | 3.230 | 3.310 | 205,641 | -0.01(-0.30%) |
Jun 06, 2018 | 3.350 | 3.450 | 3.320 | 3.320 | 171,260 | -0.03(-0.90%) |
Jun 05, 2018 | 3.310 | 3.400 | 3.230 | 3.350 | 171,390 | +0.04(+1.21%) |
Jun 04, 2018 | 3.270 | 3.350 | 3.170 | 3.310 | 218,185 | +0.12(+3.76%) |
Jun 01, 2018 | 3.120 | 3.270 | 3.120 | 3.190 | 443,645 | +0.09(+2.90%) |
May 31, 2018 | 3.250 | 3.360 | 3.050 | 3.100 | 457,740 | -0.13(-4.02%) |
May 30, 2018 | 3.370 | 3.490 | 3.210 | 3.230 | 194,589 | -0.15(-4.44%) |
May 29, 2018 | 3.390 | 3.420 | 3.240 | 3.380 | 248,533 | -0.01(-0.29%) |
May 25, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.06(-1.74%) | |
May 24, 2018 | 3.690 | 3.690 | 3.430 | 3.450 | 465,883 | -0.11(-3.09%) |
May 23, 2018 | 3.600 | 3.620 | 3.520 | 3.560 | 193,147 | -0.01(-0.28%) |
May 22, 2018 | 3.470 | 3.630 | 3.430 | 3.570 | 220,482 | +0.12(+3.48%) |
May 21, 2018 | 3.480 | 3.502 | 3.327 | 3.450 | 232,952 | +0.06(+1.77%) |
May 18, 2018 | 3.480 | 3.520 | 3.350 | 3.390 | 234,336 | -0.08(-2.31%) |
May 17, 2018 | 3.520 | 3.560 | 3.440 | 3.470 | 222,558 | -0.07(-1.98%) |
May 16, 2018 | 3.560 | 3.620 | 3.510 | 3.540 | 161,473 | -0.04(-1.12%) |
May 15, 2018 | 3.620 | 3.660 | 3.550 | 3.580 | 213,791 | -0.04(-1.10%) |
May 14, 2018 | 3.710 | 3.761 | 3.590 | 3.620 | 445,205 | -0.06(-1.63%) |
May 11, 2018 | 3.610 | 3.720 | 3.600 | 3.680 | 193,283 | +0.06(+1.66%) |
May 10, 2018 | 3.650 | 3.700 | 3.520 | 3.620 | 133,837 | +0.00(+0.00%) |
May 09, 2018 | 3.600 | 3.750 | 3.560 | 3.620 | 333,291 | +0.03(+0.84%) |
May 08, 2018 | 3.480 | 3.600 | 3.451 | 3.590 | 191,021 | +0.09(+2.57%) |
May 07, 2018 | 3.350 | 3.580 | 3.350 | 3.500 | 251,411 | +0.11(+3.24%) |
May 04, 2018 | 3.380 | 3.460 | 3.280 | 3.390 | 196,968 | -0.03(-0.88%) |
May 03, 2018 | 3.450 | 3.540 | 3.350 | 3.420 | 334,788 | -0.06(-1.72%) |
May 02, 2018 | 3.380 | 3.680 | 3.380 | 3.480 | 402,402 | +0.10(+2.96%) |