Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.160 | 4.190 | 3.900 | 3.930 | 240,525 | -0.20(-4.84%) |
Apr 29, 2019 | 4.070 | 4.200 | 3.980 | 4.130 | 153,704 | +0.06(+1.47%) |
Apr 26, 2019 | 4.020 | 4.075 | 3.940 | 4.070 | 201,100 | +0.02(+0.49%) |
Apr 25, 2019 | 4.300 | 4.300 | 4.040 | 4.050 | 333,482 | -0.26(-6.03%) |
Apr 24, 2019 | 4.250 | 4.350 | 4.120 | 4.310 | 340,413 | +0.03(+0.70%) |
Apr 23, 2019 | 4.300 | 4.465 | 4.220 | 4.280 | 558,419 | -0.02(-0.47%) |
Apr 22, 2019 | 4.100 | 4.430 | 3.980 | 4.300 | 763,618 | +0.24(+5.91%) |
Apr 18, 2019 | 4.000 | 4.090 | 3.950 | 4.060 | 210,000 | +0.06(+1.50%) |
Apr 17, 2019 | 4.100 | 4.100 | 3.971 | 4.000 | 234,167 | -0.05(-1.23%) |
Apr 16, 2019 | 4.040 | 4.080 | 3.930 | 4.050 | 249,906 | +0.02(+0.50%) |
Apr 15, 2019 | 3.940 | 4.105 | 3.880 | 4.030 | 295,181 | +0.07(+1.77%) |
Apr 12, 2019 | 4.140 | 4.190 | 3.920 | 3.960 | 207,500 | -0.15(-3.65%) |
Apr 11, 2019 | 4.040 | 4.150 | 4.040 | 4.110 | 109,545 | +0.07(+1.73%) |
Apr 10, 2019 | 4.060 | 4.180 | 4.010 | 4.040 | 158,797 | -0.01(-0.25%) |
Apr 09, 2019 | 4.080 | 4.110 | 3.960 | 4.050 | 197,379 | -0.04(-0.98%) |
Apr 08, 2019 | 4.070 | 4.220 | 4.011 | 4.090 | 252,410 | +0.01(+0.25%) |
Apr 05, 2019 | 3.860 | 4.090 | 3.825 | 4.080 | 462,100 | +0.20(+5.15%) |
Apr 04, 2019 | 4.350 | 4.390 | 3.830 | 3.880 | 650,097 | -0.49(-11.21%) |
Apr 03, 2019 | 4.470 | 4.511 | 4.260 | 4.370 | 541,546 | -0.06(-1.35%) |
Apr 02, 2019 | 4.580 | 4.580 | 4.350 | 4.430 | 471,194 | -0.14(-3.06%) |
Apr 01, 2019 | 4.500 | 4.620 | 4.470 | 4.570 | 435,011 | +0.12(+2.70%) |
Mar 29, 2019 | 4.460 | 4.530 | 4.300 | 4.450 | 364,200 | +0.05(+1.14%) |
Mar 28, 2019 | 4.310 | 4.480 | 4.300 | 4.400 | 344,330 | +0.05(+1.15%) |
Mar 27, 2019 | 4.410 | 4.550 | 4.300 | 4.350 | 245,439 | -0.01(-0.23%) |
Mar 26, 2019 | 4.340 | 4.410 | 4.260 | 4.360 | 218,137 | +0.07(+1.63%) |
Mar 25, 2019 | 4.270 | 4.410 | 4.140 | 4.290 | 250,300 | -0.01(-0.23%) |
Mar 22, 2019 | 4.380 | 4.430 | 4.200 | 4.300 | 302,500 | -0.12(-2.71%) |
Mar 21, 2019 | 4.400 | 4.680 | 4.260 | 4.420 | 376,876 | +0.00(+0.00%) |
Mar 20, 2019 | 4.270 | 4.650 | 4.210 | 4.420 | 544,630 | +0.16(+3.76%) |
Mar 19, 2019 | 4.680 | 4.680 | 3.900 | 4.260 | 1,313,462 | -0.41(-8.78%) |
Mar 18, 2019 | 4.070 | 4.680 | 4.000 | 4.670 | 1,175,602 | +0.68(+17.04%) |
Mar 15, 2019 | 3.520 | 3.990 | 3.520 | 3.990 | 1,194,600 | +0.51(+14.66%) |
Mar 14, 2019 | 3.240 | 3.720 | 3.150 | 3.480 | 1,878,185 | +0.51(+17.17%) |
Mar 13, 2019 | 2.900 | 2.980 | 2.840 | 2.970 | 517,483 | +0.11(+3.85%) |
Mar 12, 2019 | 2.860 | 2.890 | 2.800 | 2.860 | 201,751 | +0.02(+0.70%) |
Mar 11, 2019 | 2.730 | 2.870 | 2.680 | 2.840 | 160,273 | +0.12(+4.41%) |
Mar 08, 2019 | 2.720 | 2.750 | 2.620 | 2.720 | 247,800 | -0.03(-1.09%) |
Mar 07, 2019 | 2.840 | 2.840 | 2.650 | 2.750 | 267,705 | -0.10(-3.51%) |
Mar 06, 2019 | 2.910 | 2.920 | 2.830 | 2.850 | 205,474 | -0.06(-2.06%) |
Mar 05, 2019 | 2.920 | 2.930 | 2.810 | 2.910 | 184,143 | +0.00(+0.00%) |
Mar 04, 2019 | 2.930 | 2.970 | 2.875 | 2.910 | 182,150 | +0.01(+0.34%) |
Mar 01, 2019 | 3.000 | 3.030 | 2.855 | 2.900 | 512,400 | -0.09(-3.01%) |
Feb 28, 2019 | 3.010 | 3.030 | 2.900 | 2.990 | 244,761 | -0.02(-0.66%) |
Feb 27, 2019 | 3.030 | 3.080 | 2.980 | 3.010 | 148,636 | -0.01(-0.33%) |
Feb 26, 2019 | 3.030 | 3.120 | 3.010 | 3.020 | 134,997 | -0.02(-0.66%) |
Feb 25, 2019 | 2.970 | 3.060 | 2.960 | 3.040 | 124,000 | +0.05(+1.67%) |
Feb 22, 2019 | 3.030 | 3.050 | 2.970 | 2.990 | 175,700 | -0.01(-0.33%) |
Feb 21, 2019 | 3.260 | 3.450 | 2.880 | 3.000 | 727,120 | -0.22(-6.83%) |
Feb 20, 2019 | 3.060 | 3.230 | 3.040 | 3.220 | 346,111 | +0.19(+6.27%) |
Feb 19, 2019 | 2.940 | 3.250 | 2.900 | 3.030 | 313,262 | +0.08(+2.71%) |
Feb 15, 2019 | 2.880 | 3.000 | 2.870 | 2.950 | 290,600 | +0.09(+3.15%) |
Feb 14, 2019 | 2.840 | 2.900 | 2.800 | 2.860 | 253,998 | +0.01(+0.35%) |
Feb 13, 2019 | 2.830 | 2.920 | 2.780 | 2.850 | 126,902 | +0.05(+1.79%) |
Feb 12, 2019 | 2.800 | 2.950 | 2.770 | 2.800 | 230,066 | +0.03(+1.08%) |
Feb 11, 2019 | 2.650 | 2.800 | 2.610 | 2.770 | 129,005 | +0.12(+4.53%) |
Feb 08, 2019 | 2.670 | 2.750 | 2.605 | 2.650 | 134,100 | -0.06(-2.21%) |
Feb 07, 2019 | 2.910 | 2.910 | 2.620 | 2.710 | 321,273 | -0.21(-7.19%) |
Feb 06, 2019 | 2.890 | 3.020 | 2.820 | 2.920 | 255,136 | +0.03(+1.04%) |
Feb 05, 2019 | 2.940 | 3.050 | 2.870 | 2.890 | 228,424 | -0.04(-1.37%) |
Feb 04, 2019 | 2.820 | 2.960 | 2.750 | 2.930 | 285,272 | +0.11(+3.90%) |
Feb 01, 2019 | 2.550 | 2.950 | 2.540 | 2.820 | 439,500 | +0.28(+11.02%) |
Jan 31, 2019 | 2.470 | 2.580 | 2.410 | 2.540 | 154,078 | +0.06(+2.42%) |
Jan 30, 2019 | 2.530 | 2.580 | 2.440 | 2.480 | 205,956 | -0.05(-1.98%) |
Jan 29, 2019 | 2.480 | 2.575 | 2.450 | 2.530 | 201,932 | +0.07(+2.85%) |
Jan 28, 2019 | 2.480 | 2.540 | 2.420 | 2.460 | 173,385 | -0.04(-1.60%) |
Jan 25, 2019 | 2.500 | 2.630 | 2.480 | 2.500 | 237,800 | +0.00(+0.00%) |
Jan 24, 2019 | 2.370 | 2.530 | 2.340 | 2.500 | 204,275 | +0.13(+5.49%) |
Jan 23, 2019 | 2.320 | 2.430 | 2.249 | 2.370 | 299,872 | +0.07(+3.04%) |
Jan 22, 2019 | 2.390 | 2.400 | 2.200 | 2.300 | 425,939 | -0.11(-4.56%) |
Jan 18, 2019 | 2.500 | 2.550 | 2.390 | 2.410 | 765,800 | -0.06(-2.43%) |
Jan 17, 2019 | 2.510 | 2.600 | 2.460 | 2.470 | 317,655 | -0.07(-2.76%) |
Jan 16, 2019 | 2.560 | 2.690 | 2.525 | 2.540 | 170,921 | -0.03(-1.17%) |
Jan 15, 2019 | 2.730 | 2.750 | 2.530 | 2.570 | 342,478 | -0.14(-5.17%) |
Jan 14, 2019 | 2.700 | 2.780 | 2.700 | 2.710 | 355,659 | +0.00(+0.00%) |
Jan 11, 2019 | 2.670 | 2.750 | 2.570 | 2.710 | 258,800 | +0.04(+1.50%) |
Jan 10, 2019 | 2.510 | 2.700 | 2.450 | 2.670 | 259,704 | +0.15(+5.95%) |
Jan 09, 2019 | 2.430 | 2.588 | 2.360 | 2.520 | 256,916 | +0.12(+5.00%) |
Jan 08, 2019 | 2.430 | 2.480 | 2.350 | 2.400 | 170,427 | -0.04(-1.64%) |
Jan 07, 2019 | 2.360 | 2.490 | 2.320 | 2.440 | 336,912 | +0.02(+0.83%) |
Jan 04, 2019 | 2.340 | 2.450 | 2.330 | 2.420 | 234,400 | +0.16(+7.08%) |
Jan 03, 2019 | 2.320 | 2.420 | 2.167 | 2.260 | 245,646 | -0.10(-4.24%) |
Jan 02, 2019 | 2.180 | 2.410 | 2.150 | 2.360 | 321,600 | +0.14(+6.31%) |
Dec 31, 2018 | 2.060 | 2.250 | 2.020 | 2.220 | 568,200 | +0.16(+7.77%) |
Dec 28, 2018 | 2.060 | 2.120 | 2.020 | 2.060 | 787,500 | +0.00(+0.00%) |
Dec 27, 2018 | 2.130 | 2.180 | 1.975 | 2.060 | 416,354 | -0.10(-4.63%) |
Dec 26, 2018 | 2.010 | 2.200 | 1.960 | 2.160 | 651,657 | +0.17(+8.54%) |
Dec 24, 2018 | 2.050 | 2.100 | 1.920 | 1.990 | 402,100 | -0.06(-2.93%) |
Dec 21, 2018 | 2.260 | 2.350 | 2.045 | 2.050 | 524,800 | -0.19(-8.48%) |
Dec 20, 2018 | 2.460 | 2.486 | 2.200 | 2.240 | 502,103 | -0.22(-8.94%) |
Dec 19, 2018 | 2.400 | 2.600 | 2.400 | 2.460 | 404,828 | +0.04(+1.65%) |
Dec 18, 2018 | 2.590 | 2.600 | 2.360 | 2.420 | 587,417 | -0.17(-6.56%) |
Dec 17, 2018 | 2.780 | 2.840 | 2.560 | 2.590 | 394,496 | -0.19(-6.83%) |
Dec 14, 2018 | 2.750 | 2.840 | 2.680 | 2.780 | 420,600 | +0.01(+0.36%) |
Dec 13, 2018 | 2.940 | 2.950 | 2.700 | 2.770 | 234,530 | -0.14(-4.81%) |
Dec 12, 2018 | 2.900 | 3.000 | 2.860 | 2.910 | 220,719 | +0.06(+2.11%) |
Dec 11, 2018 | 2.890 | 2.950 | 2.750 | 2.850 | 266,857 | +0.00(+0.00%) |
Dec 10, 2018 | 2.910 | 2.930 | 2.640 | 2.850 | 567,963 | -0.05(-1.72%) |
Dec 07, 2018 | 3.060 | 3.150 | 2.880 | 2.900 | 297,100 | -0.10(-3.33%) |
Dec 06, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 376,906 | -0.05(-1.64%) |
Dec 04, 2018 | 3.250 | 3.340 | 3.020 | 3.050 | 497,600 | -0.22(-6.73%) |
Dec 03, 2018 | 3.360 | 3.390 | 3.220 | 3.270 | 549,746 | +0.01(+0.31%) |
Nov 30, 2018 | 3.230 | 3.320 | 3.160 | 3.260 | 442,500 | +0.02(+0.62%) |
Nov 29, 2018 | 3.420 | 3.640 | 3.220 | 3.240 | 644,084 | -0.15(-4.42%) |
Nov 28, 2018 | 3.360 | 3.390 | 3.239 | 3.390 | 369,337 | +0.04(+1.19%) |
Nov 27, 2018 | 3.310 | 3.450 | 3.310 | 3.350 | 482,464 | +0.00(+0.00%) |
Nov 26, 2018 | 3.310 | 3.440 | 3.260 | 3.350 | 477,418 | +0.11(+3.40%) |
Nov 23, 2018 | 3.410 | 3.490 | 3.220 | 3.240 | 292,600 | -0.22(-6.36%) |
Nov 21, 2018 | 3.460 | 3.460 | 3.460 | 0 | +0.02(+0.58%) | |
Nov 20, 2018 | 3.450 | 3.468 | 3.276 | 3.440 | 553,044 | -0.07(-1.99%) |
Nov 19, 2018 | 3.350 | 3.580 | 3.350 | 3.510 | 585,595 | +0.15(+4.46%) |
Nov 16, 2018 | 3.590 | 3.700 | 3.210 | 3.360 | 643,200 | -0.23(-6.41%) |
Nov 15, 2018 | 3.550 | 3.725 | 3.480 | 3.590 | 826,451 | +0.11(+3.16%) |
Nov 14, 2018 | 3.170 | 3.490 | 3.170 | 3.480 | 960,998 | +0.34(+10.83%) |
Nov 13, 2018 | 2.920 | 3.210 | 2.920 | 3.140 | 629,151 | +0.07(+2.28%) |
Nov 12, 2018 | 3.100 | 3.220 | 2.920 | 3.070 | 573,694 | -0.18(-5.54%) |
Nov 09, 2018 | 3.240 | 3.300 | 3.105 | 3.250 | 584,500 | -0.02(-0.61%) |
Nov 08, 2018 | 3.480 | 3.880 | 3.200 | 3.270 | 3,833,419 | +0.40(+13.94%) |
Nov 07, 2018 | 2.900 | 2.930 | 2.690 | 2.870 | 790,046 | +0.03(+1.06%) |
Nov 06, 2018 | 2.910 | 2.910 | 2.780 | 2.840 | 413,449 | -0.08(-2.74%) |
Nov 05, 2018 | 3.190 | 3.270 | 2.810 | 2.920 | 607,138 | -0.30(-9.32%) |
Nov 02, 2018 | 2.920 | 3.230 | 2.860 | 3.220 | 730,100 | +0.29(+9.90%) |
Nov 01, 2018 | 2.800 | 2.950 | 2.740 | 2.930 | 833,529 | +0.16(+5.78%) |
Oct 31, 2018 | 2.740 | 2.770 | 2.630 | 2.770 | 612,963 | +0.02(+0.73%) |
Oct 30, 2018 | 2.650 | 2.750 | 2.600 | 2.750 | 252,938 | +0.10(+3.77%) |
Oct 29, 2018 | 2.770 | 2.860 | 2.610 | 2.650 | 420,398 | -0.10(-3.64%) |
Oct 26, 2018 | 2.580 | 2.770 | 2.560 | 2.750 | 903,900 | +0.14(+5.36%) |
Oct 25, 2018 | 2.780 | 2.780 | 2.550 | 2.610 | 1,030,758 | -0.08(-2.97%) |
Oct 24, 2018 | 2.890 | 2.900 | 2.680 | 2.690 | 474,181 | -0.19(-6.60%) |
Oct 23, 2018 | 2.870 | 2.890 | 2.730 | 2.880 | 890,913 | -0.07(-2.37%) |
Oct 22, 2018 | 3.000 | 3.030 | 2.840 | 2.950 | 580,189 | +0.00(+0.00%) |
Oct 19, 2018 | 3.100 | 3.170 | 2.875 | 2.950 | 841,000 | -0.15(-4.68%) |
Oct 18, 2018 | 3.060 | 3.340 | 3.030 | 3.095 | 1,322,271 | +0.03(+0.98%) |
Oct 17, 2018 | 3.360 | 3.360 | 2.950 | 3.065 | 2,921,227 | -0.75(-19.76%) |
Oct 16, 2018 | 3.900 | 3.970 | 3.800 | 3.820 | 583,985 | -0.07(-1.80%) |
Oct 15, 2018 | 3.850 | 4.000 | 3.780 | 3.890 | 616,162 | +0.03(+0.78%) |
Oct 12, 2018 | 4.020 | 4.080 | 3.820 | 3.860 | 572,700 | -0.13(-3.26%) |
Oct 11, 2018 | 4.200 | 4.335 | 3.970 | 3.990 | 774,213 | -0.25(-5.90%) |
Oct 10, 2018 | 4.390 | 4.450 | 4.220 | 4.240 | 406,964 | -0.20(-4.50%) |
Oct 09, 2018 | 4.340 | 4.490 | 4.310 | 4.440 | 239,133 | +0.10(+2.30%) |
Oct 08, 2018 | 4.260 | 4.400 | 4.230 | 4.340 | 375,630 | +0.06(+1.40%) |
Oct 05, 2018 | 4.400 | 4.410 | 4.170 | 4.280 | 285,200 | -0.13(-2.95%) |
Oct 04, 2018 | 4.490 | 4.530 | 4.270 | 4.410 | 592,610 | -0.09(-2.00%) |
Oct 03, 2018 | 4.390 | 4.560 | 4.330 | 4.500 | 469,406 | +0.12(+2.74%) |
Oct 02, 2018 | 4.380 | 4.480 | 4.360 | 4.380 | 267,829 | -0.01(-0.23%) |
Oct 01, 2018 | 4.170 | 4.430 | 4.150 | 4.390 | 539,861 | +0.28(+6.81%) |
Sep 28, 2018 | 4.180 | 4.280 | 4.080 | 4.110 | 776,900 | -0.08(-1.91%) |
Sep 27, 2018 | 4.550 | 4.570 | 4.150 | 4.190 | 979,594 | -0.36(-7.91%) |
Sep 26, 2018 | 4.910 | 4.920 | 4.530 | 4.550 | 780,242 | -0.39(-7.89%) |
Sep 25, 2018 | 5.030 | 5.050 | 4.930 | 4.940 | 249,434 | -0.06(-1.20%) |
Sep 24, 2018 | 5.010 | 5.070 | 4.897 | 5.000 | 318,668 | +0.01(+0.20%) |
Sep 21, 2018 | 5.010 | 5.050 | 4.870 | 4.990 | 441,900 | +0.00(+0.00%) |
Sep 20, 2018 | 5.030 | 5.060 | 4.880 | 4.990 | 344,805 | +0.00(+0.00%) |
Sep 19, 2018 | 4.810 | 5.060 | 4.800 | 4.990 | 526,753 | +0.17(+3.53%) |
Sep 18, 2018 | 4.860 | 4.940 | 4.800 | 4.820 | 277,128 | -0.01(-0.21%) |
Sep 17, 2018 | 4.890 | 4.960 | 4.810 | 4.830 | 310,284 | -0.03(-0.62%) |
Sep 14, 2018 | 4.790 | 4.940 | 4.730 | 4.860 | 309,400 | +0.06(+1.25%) |
Sep 13, 2018 | 4.770 | 4.805 | 4.660 | 4.800 | 208,907 | +0.02(+0.42%) |
Sep 12, 2018 | 4.720 | 4.850 | 4.710 | 4.780 | 430,142 | +0.08(+1.70%) |
Sep 11, 2018 | 4.600 | 4.770 | 4.480 | 4.700 | 451,519 | +0.06(+1.29%) |
Sep 10, 2018 | 4.730 | 4.774 | 4.620 | 4.640 | 348,629 | -0.03(-0.64%) |
Sep 07, 2018 | 4.800 | 4.800 | 4.520 | 4.670 | 1,052,100 | -0.15(-3.11%) |
Sep 06, 2018 | 5.100 | 5.107 | 4.790 | 4.820 | 565,193 | -0.26(-5.12%) |
Sep 05, 2018 | 4.980 | 5.130 | 4.953 | 5.080 | 497,826 | +0.07(+1.40%) |
Sep 04, 2018 | 5.030 | 5.160 | 4.950 | 5.010 | 563,078 | +0.03(+0.60%) |
Aug 31, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.05(+1.01%) | |
Aug 30, 2018 | 5.070 | 5.109 | 4.760 | 4.930 | 1,087,373 | -0.11(-2.18%) |
Aug 29, 2018 | 5.140 | 5.144 | 5.010 | 5.040 | 659,641 | -0.09(-1.85%) |
Aug 28, 2018 | 5.250 | 5.300 | 5.060 | 5.135 | 606,334 | -0.12(-2.19%) |
Aug 27, 2018 | 5.360 | 5.560 | 5.250 | 5.250 | 482,631 | -0.13(-2.42%) |
Aug 24, 2018 | 5.200 | 5.390 | 5.200 | 5.380 | 368,100 | +0.16(+3.07%) |
Aug 23, 2018 | 5.210 | 5.260 | 5.140 | 5.220 | 379,011 | -0.01(-0.19%) |
Aug 22, 2018 | 5.150 | 5.250 | 5.040 | 5.230 | 553,862 | +0.12(+2.35%) |
Aug 21, 2018 | 5.230 | 5.300 | 5.080 | 5.110 | 924,608 | -0.06(-1.16%) |
Aug 20, 2018 | 5.400 | 5.440 | 5.160 | 5.170 | 604,879 | -0.24(-4.44%) |
Aug 17, 2018 | 5.220 | 5.450 | 5.100 | 5.410 | 611,200 | +0.20(+3.84%) |
Aug 16, 2018 | 5.260 | 5.390 | 5.210 | 5.210 | 467,881 | -0.05(-0.95%) |
Aug 15, 2018 | 5.600 | 5.615 | 5.063 | 5.260 | 989,920 | -0.38(-6.74%) |
Aug 14, 2018 | 5.820 | 5.910 | 5.430 | 5.640 | 1,047,356 | -0.17(-2.93%) |
Aug 13, 2018 | 5.850 | 5.910 | 5.680 | 5.810 | 607,774 | +0.00(+0.00%) |
Aug 10, 2018 | 5.770 | 5.910 | 5.690 | 5.810 | 801,400 | -0.01(-0.17%) |
Aug 09, 2018 | 6.130 | 6.190 | 5.450 | 5.820 | 2,642,149 | +0.52(+9.81%) |
Aug 08, 2018 | 5.320 | 5.380 | 5.200 | 5.300 | 633,411 | -0.01(-0.19%) |
Aug 07, 2018 | 5.530 | 5.610 | 5.290 | 5.310 | 603,024 | -0.20(-3.63%) |
Aug 06, 2018 | 5.540 | 5.580 | 5.470 | 5.510 | 252,601 | +0.00(+0.00%) |
Aug 03, 2018 | 5.700 | 5.780 | 5.480 | 5.510 | 434,300 | -0.19(-3.33%) |
Aug 02, 2018 | 5.620 | 5.880 | 5.560 | 5.700 | 499,666 | +0.02(+0.35%) |
Aug 01, 2018 | 5.770 | 5.780 | 5.540 | 5.680 | 393,621 | -0.12(-2.07%) |
Jul 31, 2018 | 5.710 | 5.820 | 5.480 | 5.800 | 565,663 | +0.13(+2.29%) |
Jul 30, 2018 | 5.800 | 5.900 | 5.650 | 5.670 | 513,859 | -0.05(-0.87%) |
Jul 27, 2018 | 5.640 | 5.975 | 5.640 | 5.720 | 628,500 | +0.02(+0.35%) |
Jul 26, 2018 | 5.480 | 5.720 | 5.470 | 5.700 | 558,114 | +0.22(+4.01%) |
Jul 25, 2018 | 5.230 | 5.500 | 5.140 | 5.480 | 421,199 | +0.28(+5.38%) |
Jul 24, 2018 | 5.100 | 5.250 | 5.090 | 5.200 | 715,938 | +0.11(+2.16%) |
Jul 23, 2018 | 5.200 | 5.270 | 5.030 | 5.090 | 1,030,445 | -0.08(-1.55%) |
Jul 20, 2018 | 5.400 | 5.410 | 5.160 | 5.170 | 668,765 | -0.22(-4.08%) |
Jul 19, 2018 | 5.480 | 5.620 | 5.370 | 5.390 | 486,436 | -0.09(-1.64%) |
Jul 18, 2018 | 5.470 | 5.580 | 5.360 | 5.480 | 567,037 | -0.02(-0.36%) |
Jul 17, 2018 | 5.360 | 5.570 | 5.360 | 5.500 | 435,081 | +0.10(+1.85%) |
Jul 16, 2018 | 5.460 | 5.510 | 5.345 | 5.400 | 355,424 | -0.12(-2.17%) |
Jul 13, 2018 | 5.390 | 5.620 | 5.360 | 5.520 | 500,150 | +0.14(+2.60%) |
Jul 12, 2018 | 5.370 | 5.400 | 5.170 | 5.380 | 562,386 | +0.04(+0.75%) |
Jul 11, 2018 | 5.530 | 5.570 | 5.300 | 5.340 | 888,082 | -0.32(-5.65%) |
Jul 10, 2018 | 5.650 | 5.900 | 5.585 | 5.660 | 859,408 | +0.03(+0.53%) |
Jul 09, 2018 | 5.500 | 5.675 | 5.500 | 5.630 | 765,182 | +0.17(+3.11%) |
Jul 06, 2018 | 5.320 | 5.480 | 5.210 | 5.460 | 411,064 | +0.10(+1.87%) |
Jul 05, 2018 | 5.500 | 5.570 | 5.350 | 5.360 | 701,097 | -0.14(-2.55%) |
Jul 03, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.28(+5.36%) | |
Jul 02, 2018 | 5.280 | 5.310 | 5.030 | 5.220 | 460,879 | -0.09(-1.69%) |
Jun 29, 2018 | 4.930 | 5.340 | 4.900 | 5.310 | 868,708 | +0.37(+7.49%) |
Jun 28, 2018 | 5.140 | 5.160 | 4.840 | 4.940 | 1,193,321 | -0.14(-2.76%) |
Jun 27, 2018 | 5.310 | 5.399 | 5.050 | 5.080 | 921,542 | -0.13(-2.50%) |
Jun 26, 2018 | 5.480 | 5.570 | 5.040 | 5.210 | 1,805,943 | -0.39(-6.96%) |
Jun 25, 2018 | 5.870 | 5.900 | 5.560 | 5.600 | 679,998 | -0.26(-4.44%) |
Jun 22, 2018 | 6.080 | 6.150 | 5.860 | 5.860 | 1,633,993 | -0.02(-0.34%) |
Jun 21, 2018 | 6.080 | 6.080 | 5.880 | 5.880 | 793,671 | -0.22(-3.61%) |
Jun 20, 2018 | 5.920 | 6.140 | 5.888 | 6.100 | 941,436 | +0.22(+3.74%) |
Jun 19, 2018 | 5.640 | 5.960 | 5.640 | 5.880 | 883,752 | +0.17(+2.98%) |
Jun 18, 2018 | 5.660 | 5.800 | 5.610 | 5.710 | 730,164 | +0.02(+0.35%) |
Jun 15, 2018 | 5.810 | 5.750 | 5.690 | 847,479 | -0.06(-1.04%) | |
Jun 14, 2018 | 5.800 | 5.950 | 5.730 | 5.750 | 974,827 | -0.03(-0.52%) |
Jun 13, 2018 | 5.760 | 5.930 | 5.730 | 5.780 | 969,067 | +0.05(+0.87%) |
Jun 12, 2018 | 5.750 | 5.870 | 5.650 | 5.730 | 1,581,316 | +0.00(+0.00%) |
Jun 11, 2018 | 5.710 | 5.800 | 5.650 | 5.730 | 1,336,496 | -0.01(-0.17%) |
Jun 08, 2018 | 5.850 | 6.030 | 5.620 | 5.740 | 1,566,674 | -0.18(-3.04%) |
Jun 07, 2018 | 5.860 | 6.060 | 5.840 | 5.920 | 1,518,855 | +0.05(+0.85%) |
Jun 06, 2018 | 5.910 | 5.990 | 5.780 | 5.870 | 647,279 | -0.05(-0.84%) |
Jun 05, 2018 | 5.870 | 5.930 | 5.770 | 5.920 | 736,220 | -0.02(-0.34%) |
Jun 04, 2018 | 5.980 | 6.074 | 5.830 | 5.940 | 674,162 | -0.02(-0.34%) |
Jun 01, 2018 | 6.160 | 6.220 | 5.910 | 5.960 | 1,139,021 | -0.16(-2.61%) |
May 31, 2018 | 6.320 | 6.320 | 6.100 | 6.120 | 1,743,311 | -0.18(-2.86%) |
May 30, 2018 | 6.160 | 6.440 | 6.000 | 6.300 | 1,476,627 | +0.24(+3.96%) |
May 29, 2018 | 6.040 | 6.210 | 5.911 | 6.060 | 1,197,581 | -0.03(-0.41%) |
May 25, 2018 | 6.085 | 6.085 | 6.085 | 0 | -0.29(-4.62%) | |
May 24, 2018 | 6.480 | 6.600 | 6.310 | 6.380 | 615,866 | -0.16(-2.45%) |
May 23, 2018 | 6.710 | 6.710 | 6.410 | 6.540 | 797,888 | -0.22(-3.25%) |
May 22, 2018 | 6.840 | 7.030 | 6.730 | 6.760 | 791,633 | -0.08(-1.17%) |
May 21, 2018 | 6.890 | 6.943 | 6.650 | 6.840 | 739,478 | +0.02(+0.29%) |
May 18, 2018 | 7.140 | 7.140 | 6.810 | 6.820 | 1,088,318 | -0.32(-4.48%) |
May 17, 2018 | 6.960 | 7.240 | 6.900 | 7.140 | 836,509 | +0.25(+3.63%) |
May 16, 2018 | 6.670 | 7.000 | 6.660 | 6.890 | 1,205,074 | +0.29(+4.39%) |
May 15, 2018 | 6.530 | 6.690 | 6.440 | 6.600 | 788,291 | +0.04(+0.61%) |
May 14, 2018 | 6.370 | 6.640 | 6.250 | 6.560 | 1,135,431 | +0.17(+2.58%) |
May 11, 2018 | 6.400 | 6.600 | 6.350 | 6.395 | 1,119,336 | +0.08(+1.27%) |
May 10, 2018 | 6.980 | 7.050 | 6.120 | 6.315 | 3,993,672 | -1.63(-20.57%) |
May 09, 2018 | 7.840 | 8.140 | 7.760 | 7.950 | 967,240 | +0.21(+2.71%) |
May 08, 2018 | 7.510 | 7.790 | 7.340 | 7.740 | 713,522 | +0.22(+2.93%) |
May 07, 2018 | 7.390 | 7.830 | 7.366 | 7.520 | 592,464 | +0.21(+2.87%) |
May 04, 2018 | 7.130 | 7.560 | 7.130 | 7.310 | 769,888 | +0.13(+1.81%) |
May 03, 2018 | 7.640 | 7.640 | 7.070 | 7.180 | 800,476 | -0.46(-6.02%) |
May 02, 2018 | 7.490 | 7.730 | 7.404 | 7.640 | 561,892 | +0.11(+1.46%) |