Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.370 | 4.520 | 4.255 | 4.300 | 510,350 | -0.07(-1.60%) |
Apr 29, 2019 | 4.430 | 4.475 | 4.310 | 4.370 | 937,686 | -0.03(-0.68%) |
Apr 26, 2019 | 4.370 | 4.510 | 4.270 | 4.400 | 977,600 | +0.05(+1.15%) |
Apr 25, 2019 | 4.400 | 4.500 | 4.230 | 4.350 | 544,208 | -0.10(-2.25%) |
Apr 24, 2019 | 4.300 | 4.500 | 4.175 | 4.450 | 398,981 | +0.16(+3.73%) |
Apr 23, 2019 | 4.180 | 4.370 | 4.160 | 4.290 | 507,821 | +0.09(+2.14%) |
Apr 22, 2019 | 4.270 | 4.330 | 3.900 | 4.200 | 495,579 | -0.19(-4.33%) |
Apr 18, 2019 | 4.350 | 4.415 | 4.280 | 4.390 | 237,700 | +0.03(+0.69%) |
Apr 17, 2019 | 4.470 | 4.530 | 4.290 | 4.360 | 285,075 | -0.08(-1.80%) |
Apr 16, 2019 | 4.500 | 4.540 | 4.430 | 4.440 | 211,271 | -0.04(-0.89%) |
Apr 15, 2019 | 4.510 | 4.570 | 4.400 | 4.480 | 284,746 | -0.04(-0.88%) |
Apr 12, 2019 | 4.710 | 4.750 | 4.470 | 4.520 | 347,400 | -0.15(-3.21%) |
Apr 11, 2019 | 4.700 | 4.760 | 4.560 | 4.670 | 290,770 | -0.03(-0.64%) |
Apr 10, 2019 | 4.650 | 4.770 | 4.580 | 4.700 | 572,132 | +0.11(+2.40%) |
Apr 09, 2019 | 4.770 | 4.860 | 4.580 | 4.590 | 709,321 | -0.18(-3.77%) |
Apr 08, 2019 | 4.880 | 4.880 | 4.680 | 4.770 | 353,362 | +0.01(+0.21%) |
Apr 05, 2019 | 4.630 | 4.830 | 4.625 | 4.760 | 424,400 | +0.12(+2.59%) |
Apr 04, 2019 | 4.530 | 4.660 | 4.500 | 4.640 | 318,327 | +0.11(+2.43%) |
Apr 03, 2019 | 4.430 | 4.560 | 4.375 | 4.530 | 554,448 | +0.15(+3.42%) |
Apr 02, 2019 | 4.360 | 4.400 | 4.240 | 4.380 | 453,520 | -0.02(-0.45%) |
Apr 01, 2019 | 4.230 | 4.460 | 4.230 | 4.400 | 791,737 | +0.20(+4.76%) |
Mar 29, 2019 | 4.570 | 4.580 | 4.140 | 4.200 | 1,025,200 | -0.40(-8.70%) |
Mar 28, 2019 | 4.590 | 4.640 | 4.521 | 4.600 | 289,207 | +0.03(+0.66%) |
Mar 27, 2019 | 4.430 | 4.670 | 4.430 | 4.570 | 492,674 | +0.13(+2.93%) |
Mar 26, 2019 | 4.670 | 4.810 | 4.410 | 4.440 | 642,596 | -0.18(-3.90%) |
Mar 25, 2019 | 4.510 | 4.650 | 4.390 | 4.620 | 384,384 | +0.07(+1.54%) |
Mar 22, 2019 | 4.670 | 4.720 | 4.530 | 4.550 | 438,600 | -0.17(-3.60%) |
Mar 21, 2019 | 4.820 | 4.910 | 4.670 | 4.720 | 561,110 | -0.11(-2.28%) |
Mar 20, 2019 | 4.840 | 4.880 | 4.640 | 4.830 | 658,158 | -0.02(-0.41%) |
Mar 19, 2019 | 4.940 | 4.995 | 4.810 | 4.850 | 603,824 | -0.07(-1.42%) |
Mar 18, 2019 | 4.780 | 4.980 | 4.780 | 4.920 | 974,767 | +0.11(+2.29%) |
Mar 15, 2019 | 4.580 | 4.810 | 4.580 | 4.810 | 1,510,300 | +0.23(+5.02%) |
Mar 14, 2019 | 4.700 | 4.827 | 4.525 | 4.580 | 783,575 | -0.12(-2.55%) |
Mar 13, 2019 | 4.380 | 4.760 | 4.378 | 4.700 | 1,199,174 | +0.31(+7.06%) |
Mar 12, 2019 | 4.140 | 4.410 | 4.020 | 4.390 | 1,351,187 | +0.25(+6.04%) |
Mar 11, 2019 | 4.240 | 4.350 | 4.110 | 4.140 | 1,851,753 | -0.09(-2.13%) |
Mar 08, 2019 | 4.290 | 4.370 | 4.210 | 4.230 | 594,800 | -0.09(-2.08%) |
Mar 07, 2019 | 4.370 | 4.400 | 3.990 | 4.320 | 1,352,243 | -0.12(-2.70%) |
Mar 06, 2019 | 4.670 | 4.720 | 4.270 | 4.440 | 1,269,525 | -0.20(-4.31%) |
Mar 05, 2019 | 6.010 | 6.030 | 4.620 | 4.640 | 1,980,384 | -2.20(-32.16%) |
Mar 04, 2019 | 7.170 | 7.240 | 6.750 | 6.840 | 583,919 | -0.27(-3.80%) |
Mar 01, 2019 | 6.950 | 7.140 | 6.950 | 7.110 | 514,900 | +0.22(+3.19%) |
Feb 28, 2019 | 6.910 | 7.310 | 6.830 | 6.890 | 1,128,419 | +0.02(+0.29%) |
Feb 27, 2019 | 7.400 | 7.420 | 6.790 | 6.870 | 928,593 | -0.52(-7.04%) |
Feb 26, 2019 | 7.400 | 7.783 | 7.300 | 7.390 | 572,378 | -0.01(-0.14%) |
Feb 25, 2019 | 7.330 | 7.470 | 7.270 | 7.400 | 633,552 | +0.09(+1.23%) |
Feb 22, 2019 | 7.000 | 7.450 | 7.000 | 7.310 | 571,400 | +0.32(+4.58%) |
Feb 21, 2019 | 7.030 | 7.270 | 6.950 | 6.990 | 934,958 | +0.00(+0.00%) |
Feb 20, 2019 | 6.620 | 7.080 | 6.620 | 6.990 | 508,898 | +0.30(+4.48%) |
Feb 19, 2019 | 6.360 | 6.700 | 6.350 | 6.690 | 409,199 | +0.28(+4.37%) |
Feb 15, 2019 | 6.450 | 6.500 | 6.335 | 6.410 | 434,100 | +0.01(+0.16%) |
Feb 14, 2019 | 6.360 | 6.470 | 6.290 | 6.400 | 343,606 | +0.02(+0.31%) |
Feb 13, 2019 | 6.210 | 6.430 | 6.170 | 6.380 | 463,436 | +0.18(+2.90%) |
Feb 12, 2019 | 5.940 | 6.250 | 5.940 | 6.200 | 525,163 | +0.27(+4.55%) |
Feb 11, 2019 | 5.870 | 5.960 | 5.800 | 5.930 | 174,750 | +0.04(+0.68%) |
Feb 08, 2019 | 5.570 | 5.890 | 5.535 | 5.890 | 339,900 | +0.26(+4.62%) |
Feb 07, 2019 | 5.520 | 5.640 | 5.450 | 5.630 | 209,276 | +0.03(+0.54%) |
Feb 06, 2019 | 5.740 | 5.770 | 5.525 | 5.600 | 329,594 | -0.10(-1.75%) |
Feb 05, 2019 | 5.770 | 5.850 | 5.630 | 5.700 | 191,365 | -0.04(-0.70%) |
Feb 04, 2019 | 5.590 | 5.830 | 5.510 | 5.740 | 199,256 | +0.14(+2.50%) |
Feb 01, 2019 | 5.720 | 5.720 | 5.530 | 5.600 | 354,700 | -0.12(-2.10%) |
Jan 31, 2019 | 5.730 | 5.750 | 5.580 | 5.720 | 283,827 | +0.01(+0.18%) |
Jan 30, 2019 | 5.810 | 5.810 | 5.620 | 5.710 | 188,216 | -0.02(-0.35%) |
Jan 29, 2019 | 5.690 | 5.890 | 5.600 | 5.730 | 272,870 | +0.04(+0.70%) |
Jan 28, 2019 | 5.650 | 5.850 | 5.580 | 5.690 | 295,685 | -0.02(-0.35%) |
Jan 25, 2019 | 5.610 | 5.750 | 5.550 | 5.710 | 308,900 | +0.12(+2.15%) |
Jan 24, 2019 | 5.400 | 5.640 | 5.400 | 5.590 | 220,338 | +0.20(+3.71%) |
Jan 23, 2019 | 5.430 | 5.490 | 5.310 | 5.390 | 223,248 | +0.02(+0.37%) |
Jan 22, 2019 | 5.290 | 5.835 | 5.261 | 5.370 | 473,620 | +0.11(+2.09%) |
Jan 18, 2019 | 5.180 | 5.370 | 5.120 | 5.260 | 438,500 | +0.10(+1.94%) |
Jan 17, 2019 | 5.330 | 5.330 | 5.110 | 5.160 | 270,388 | -0.23(-4.27%) |
Jan 16, 2019 | 5.190 | 5.410 | 5.090 | 5.390 | 411,538 | +0.22(+4.26%) |
Jan 15, 2019 | 5.240 | 5.240 | 4.992 | 5.170 | 258,131 | -0.06(-1.15%) |
Jan 14, 2019 | 5.030 | 5.400 | 5.030 | 5.230 | 441,282 | +0.12(+2.35%) |
Jan 11, 2019 | 4.650 | 5.130 | 4.620 | 5.110 | 488,000 | +0.41(+8.72%) |
Jan 10, 2019 | 4.650 | 4.810 | 4.500 | 4.700 | 544,224 | -0.03(-0.63%) |
Jan 09, 2019 | 4.890 | 4.890 | 4.610 | 4.730 | 473,515 | -0.17(-3.47%) |
Jan 08, 2019 | 4.650 | 4.950 | 4.580 | 4.900 | 663,153 | +0.30(+6.52%) |
Jan 07, 2019 | 4.570 | 4.650 | 4.530 | 4.600 | 333,570 | +0.07(+1.55%) |
Jan 04, 2019 | 4.230 | 4.550 | 4.230 | 4.530 | 683,900 | +0.32(+7.60%) |
Jan 03, 2019 | 4.250 | 4.330 | 4.100 | 4.210 | 283,003 | -0.12(-2.77%) |
Jan 02, 2019 | 3.970 | 4.360 | 3.970 | 4.330 | 469,212 | +0.32(+7.98%) |
Dec 31, 2018 | 3.940 | 4.060 | 3.910 | 4.010 | 212,300 | +0.07(+1.78%) |
Dec 28, 2018 | 3.830 | 4.100 | 3.810 | 3.940 | 302,200 | +0.11(+2.87%) |
Dec 27, 2018 | 3.670 | 3.850 | 3.610 | 3.830 | 430,266 | +0.11(+2.96%) |
Dec 26, 2018 | 3.730 | 3.815 | 3.630 | 3.720 | 861,217 | +0.03(+0.81%) |
Dec 24, 2018 | 3.830 | 3.830 | 3.580 | 3.690 | 466,900 | -0.14(-3.66%) |
Dec 21, 2018 | 3.810 | 3.930 | 3.750 | 3.830 | 1,289,600 | +0.01(+0.26%) |
Dec 20, 2018 | 3.850 | 3.980 | 3.790 | 3.820 | 802,077 | -0.07(-1.80%) |
Dec 19, 2018 | 4.130 | 4.190 | 3.780 | 3.890 | 670,652 | -0.22(-5.35%) |
Dec 18, 2018 | 4.020 | 4.215 | 4.020 | 4.110 | 556,182 | +0.11(+2.75%) |
Dec 17, 2018 | 4.190 | 4.260 | 3.960 | 4.000 | 886,287 | -0.22(-5.21%) |
Dec 14, 2018 | 4.270 | 4.480 | 4.150 | 4.220 | 792,700 | -0.08(-1.86%) |
Dec 13, 2018 | 4.620 | 4.700 | 4.180 | 4.300 | 734,240 | -0.30(-6.52%) |
Dec 12, 2018 | 4.830 | 4.930 | 4.600 | 4.600 | 319,454 | -0.22(-4.56%) |
Dec 11, 2018 | 4.890 | 5.130 | 4.760 | 4.820 | 670,412 | -0.04(-0.82%) |
Dec 10, 2018 | 4.680 | 4.890 | 4.560 | 4.860 | 390,397 | +0.20(+4.29%) |
Dec 07, 2018 | 4.840 | 4.950 | 4.560 | 4.660 | 546,400 | -0.14(-2.92%) |
Dec 06, 2018 | 4.630 | 4.840 | 4.350 | 4.800 | 1,102,629 | +0.33(+7.38%) |
Dec 04, 2018 | 6.000 | 6.000 | 4.400 | 4.470 | 2,369,500 | -1.98(-30.70%) |
Dec 03, 2018 | 6.690 | 6.800 | 6.400 | 6.450 | 367,835 | -0.22(-3.30%) |
Nov 30, 2018 | 6.600 | 6.770 | 6.550 | 6.670 | 260,200 | +0.01(+0.15%) |
Nov 29, 2018 | 6.640 | 6.760 | 6.460 | 6.660 | 184,936 | -0.01(-0.15%) |
Nov 28, 2018 | 6.540 | 6.730 | 6.420 | 6.670 | 205,595 | +0.12(+1.83%) |
Nov 27, 2018 | 6.390 | 6.670 | 6.390 | 6.550 | 96,850 | +0.10(+1.55%) |
Nov 26, 2018 | 6.620 | 6.720 | 6.430 | 6.450 | 178,372 | -0.18(-2.71%) |
Nov 23, 2018 | 6.510 | 6.690 | 6.510 | 6.630 | 70,600 | +0.08(+1.22%) |
Nov 21, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.19(+2.99%) | |
Nov 20, 2018 | 6.390 | 6.550 | 6.260 | 6.360 | 213,809 | -0.02(-0.31%) |
Nov 19, 2018 | 6.620 | 6.790 | 6.350 | 6.380 | 183,550 | -0.29(-4.35%) |
Nov 16, 2018 | 6.580 | 6.680 | 6.410 | 6.670 | 212,100 | +0.04(+0.60%) |
Nov 15, 2018 | 6.310 | 6.640 | 6.220 | 6.630 | 193,239 | +0.35(+5.57%) |
Nov 14, 2018 | 6.390 | 6.400 | 6.250 | 6.280 | 132,776 | -0.02(-0.32%) |
Nov 13, 2018 | 6.200 | 6.400 | 6.130 | 6.300 | 198,545 | +0.13(+2.11%) |
Nov 12, 2018 | 6.240 | 6.290 | 6.140 | 6.170 | 185,419 | -0.05(-0.80%) |
Nov 09, 2018 | 6.280 | 6.320 | 6.190 | 6.220 | 150,600 | -0.11(-1.74%) |
Nov 08, 2018 | 6.250 | 6.400 | 6.250 | 6.330 | 136,271 | +0.06(+0.96%) |
Nov 07, 2018 | 6.150 | 6.280 | 6.140 | 6.270 | 235,148 | +0.09(+1.46%) |
Nov 06, 2018 | 6.150 | 6.300 | 6.070 | 6.180 | 138,286 | +0.01(+0.16%) |
Nov 05, 2018 | 6.000 | 6.290 | 6.000 | 6.170 | 185,185 | +0.12(+1.98%) |
Nov 02, 2018 | 5.750 | 6.130 | 5.750 | 6.050 | 157,400 | +0.29(+5.03%) |
Nov 01, 2018 | 5.700 | 5.890 | 5.660 | 5.760 | 259,221 | +0.05(+0.88%) |
Oct 31, 2018 | 5.940 | 5.940 | 5.700 | 5.710 | 173,609 | -0.14(-2.39%) |
Oct 30, 2018 | 5.820 | 6.040 | 5.760 | 5.850 | 146,927 | +0.04(+0.69%) |
Oct 29, 2018 | 6.010 | 6.080 | 5.760 | 5.810 | 198,033 | -0.11(-1.86%) |
Oct 26, 2018 | 5.940 | 6.030 | 5.850 | 5.920 | 127,800 | -0.06(-1.00%) |
Oct 25, 2018 | 5.820 | 6.070 | 5.820 | 5.980 | 194,587 | +0.17(+2.93%) |
Oct 24, 2018 | 6.090 | 6.130 | 5.800 | 5.810 | 141,742 | -0.30(-4.91%) |
Oct 23, 2018 | 6.230 | 6.270 | 6.030 | 6.110 | 271,549 | -0.20(-3.17%) |
Oct 22, 2018 | 6.310 | 6.370 | 6.180 | 6.310 | 207,680 | +0.02(+0.32%) |
Oct 19, 2018 | 6.280 | 6.410 | 6.260 | 6.290 | 117,200 | -0.01(-0.16%) |
Oct 18, 2018 | 6.300 | 6.450 | 6.230 | 6.300 | 231,479 | -0.01(-0.16%) |
Oct 17, 2018 | 6.010 | 6.350 | 5.990 | 6.310 | 265,507 | +0.31(+5.17%) |
Oct 16, 2018 | 5.790 | 6.000 | 5.710 | 6.000 | 301,496 | +0.24(+4.17%) |
Oct 15, 2018 | 5.660 | 5.805 | 5.600 | 5.760 | 166,920 | +0.09(+1.59%) |
Oct 12, 2018 | 5.960 | 6.000 | 5.630 | 5.670 | 174,000 | -0.21(-3.57%) |
Oct 11, 2018 | 5.870 | 6.000 | 5.830 | 5.880 | 276,387 | -0.01(-0.17%) |
Oct 10, 2018 | 5.860 | 5.970 | 5.840 | 5.890 | 306,900 | +0.01(+0.17%) |
Oct 09, 2018 | 5.720 | 5.930 | 5.660 | 5.880 | 243,366 | +0.14(+2.44%) |
Oct 08, 2018 | 5.600 | 5.810 | 5.600 | 5.740 | 164,911 | +0.13(+2.32%) |
Oct 05, 2018 | 5.530 | 5.630 | 5.450 | 5.610 | 168,100 | +0.10(+1.81%) |
Oct 04, 2018 | 5.550 | 5.580 | 5.460 | 5.510 | 148,629 | +0.01(+0.18%) |
Oct 03, 2018 | 5.510 | 5.580 | 5.430 | 5.500 | 177,809 | +0.01(+0.18%) |
Oct 02, 2018 | 5.580 | 5.660 | 5.450 | 5.490 | 162,031 | -0.11(-1.96%) |
Oct 01, 2018 | 5.800 | 5.800 | 5.600 | 5.600 | 196,054 | -0.16(-2.78%) |
Sep 28, 2018 | 5.650 | 5.880 | 5.650 | 5.760 | 233,900 | +0.09(+1.59%) |
Sep 27, 2018 | 5.580 | 5.700 | 5.521 | 5.670 | 158,409 | +0.09(+1.61%) |
Sep 26, 2018 | 5.460 | 5.620 | 5.460 | 5.580 | 249,767 | +0.14(+2.57%) |
Sep 25, 2018 | 5.590 | 5.590 | 5.370 | 5.440 | 299,897 | -0.13(-2.33%) |
Sep 24, 2018 | 5.680 | 5.680 | 5.570 | 5.570 | 182,338 | -0.13(-2.28%) |
Sep 21, 2018 | 5.760 | 5.830 | 5.630 | 5.700 | 611,500 | -0.06(-1.04%) |
Sep 20, 2018 | 5.670 | 5.830 | 5.620 | 5.760 | 216,851 | +0.11(+1.95%) |
Sep 19, 2018 | 5.570 | 5.770 | 5.570 | 5.650 | 223,843 | +0.09(+1.62%) |
Sep 18, 2018 | 5.440 | 5.580 | 5.440 | 5.560 | 300,705 | +0.12(+2.21%) |
Sep 17, 2018 | 5.640 | 5.640 | 5.430 | 5.440 | 240,818 | -0.18(-3.20%) |
Sep 14, 2018 | 5.380 | 5.675 | 5.350 | 5.620 | 314,600 | +0.22(+4.07%) |
Sep 13, 2018 | 5.400 | 5.420 | 5.290 | 5.400 | 446,936 | +0.00(+0.00%) |
Sep 12, 2018 | 5.620 | 5.650 | 5.350 | 5.400 | 290,234 | -0.25(-4.42%) |
Sep 11, 2018 | 5.630 | 5.820 | 5.590 | 5.650 | 293,163 | -0.02(-0.35%) |
Sep 10, 2018 | 5.720 | 5.762 | 5.550 | 5.670 | 239,683 | -0.02(-0.35%) |
Sep 07, 2018 | 5.520 | 5.730 | 5.520 | 5.690 | 263,100 | +0.13(+2.34%) |
Sep 06, 2018 | 6.040 | 6.090 | 5.540 | 5.560 | 410,572 | -0.44(-7.33%) |
Sep 05, 2018 | 5.880 | 6.085 | 5.880 | 6.000 | 266,540 | +0.08(+1.35%) |
Sep 04, 2018 | 5.940 | 6.080 | 5.830 | 5.920 | 300,582 | -0.06(-1.00%) |
Aug 31, 2018 | 5.980 | 5.980 | 5.980 | 0 | +0.40(+7.17%) | |
Aug 30, 2018 | 5.930 | 5.990 | 5.530 | 5.580 | 607,653 | -0.33(-5.58%) |
Aug 29, 2018 | 5.450 | 6.005 | 5.400 | 5.910 | 742,240 | +0.54(+10.06%) |
Aug 28, 2018 | 5.110 | 5.390 | 5.059 | 5.370 | 374,969 | +0.30(+5.92%) |
Aug 27, 2018 | 5.240 | 5.270 | 4.930 | 5.070 | 943,200 | -0.17(-3.24%) |
Aug 24, 2018 | 5.540 | 5.600 | 5.230 | 5.240 | 1,076,200 | -0.20(-3.68%) |
Aug 23, 2018 | 5.390 | 5.590 | 5.250 | 5.440 | 791,013 | +0.10(+1.87%) |
Aug 22, 2018 | 5.710 | 5.930 | 5.250 | 5.340 | 1,213,524 | -1.01(-15.91%) |
Aug 21, 2018 | 6.480 | 6.500 | 6.310 | 6.350 | 298,240 | -0.13(-2.01%) |
Aug 20, 2018 | 6.460 | 6.660 | 6.460 | 6.480 | 270,395 | +0.06(+0.93%) |
Aug 17, 2018 | 6.260 | 6.600 | 6.230 | 6.420 | 344,200 | +0.18(+2.88%) |
Aug 16, 2018 | 6.240 | 6.310 | 6.170 | 6.240 | 213,546 | +0.01(+0.16%) |
Aug 15, 2018 | 6.250 | 6.300 | 6.110 | 6.230 | 185,944 | -0.05(-0.80%) |
Aug 14, 2018 | 6.170 | 6.350 | 6.170 | 6.280 | 112,982 | +0.12(+1.95%) |
Aug 13, 2018 | 6.280 | 6.280 | 6.040 | 6.160 | 351,609 | -0.13(-2.07%) |
Aug 10, 2018 | 6.090 | 6.370 | 6.000 | 6.290 | 241,300 | +0.13(+2.11%) |
Aug 09, 2018 | 5.940 | 6.170 | 5.910 | 6.160 | 214,136 | +0.24(+4.05%) |
Aug 08, 2018 | 5.820 | 5.950 | 5.790 | 5.920 | 381,210 | +0.09(+1.54%) |
Aug 07, 2018 | 5.750 | 5.873 | 5.750 | 5.830 | 134,024 | +0.06(+1.04%) |
Aug 06, 2018 | 5.830 | 5.870 | 5.740 | 5.770 | 158,700 | -0.05(-0.86%) |
Aug 03, 2018 | 5.650 | 5.880 | 5.650 | 5.820 | 285,200 | +0.17(+3.01%) |
Aug 02, 2018 | 5.550 | 5.660 | 5.510 | 5.650 | 169,623 | +0.05(+0.89%) |
Aug 01, 2018 | 5.600 | 5.625 | 5.520 | 5.600 | 166,666 | -0.02(-0.36%) |
Jul 31, 2018 | 5.590 | 5.700 | 5.500 | 5.620 | 166,771 | +0.03(+0.54%) |
Jul 30, 2018 | 5.360 | 5.690 | 5.351 | 5.590 | 259,751 | +0.23(+4.29%) |
Jul 27, 2018 | 5.390 | 5.420 | 5.280 | 5.360 | 383,200 | -0.04(-0.74%) |
Jul 26, 2018 | 5.670 | 5.830 | 5.380 | 5.400 | 280,765 | -0.25(-4.42%) |
Jul 25, 2018 | 5.650 | 5.740 | 5.460 | 5.650 | 352,670 | +0.00(+0.00%) |
Jul 24, 2018 | 5.290 | 5.760 | 5.280 | 5.650 | 498,597 | +0.37(+7.01%) |
Jul 23, 2018 | 5.350 | 5.370 | 5.260 | 5.280 | 392,563 | -0.09(-1.68%) |
Jul 20, 2018 | 5.540 | 5.590 | 5.330 | 5.370 | 339,949 | -0.16(-2.89%) |
Jul 19, 2018 | 5.350 | 5.645 | 5.270 | 5.530 | 408,616 | +0.19(+3.56%) |
Jul 18, 2018 | 5.330 | 5.350 | 5.250 | 5.340 | 282,699 | +0.01(+0.19%) |
Jul 17, 2018 | 5.440 | 5.500 | 5.310 | 5.330 | 346,929 | -0.13(-2.38%) |
Jul 16, 2018 | 5.470 | 5.540 | 5.420 | 5.460 | 223,118 | -0.01(-0.18%) |
Jul 13, 2018 | 5.380 | 5.490 | 5.330 | 5.470 | 320,579 | +0.07(+1.30%) |
Jul 12, 2018 | 5.380 | 5.500 | 5.290 | 5.400 | 352,305 | +0.03(+0.56%) |
Jul 11, 2018 | 5.360 | 5.440 | 5.230 | 5.370 | 248,322 | -0.03(-0.56%) |
Jul 10, 2018 | 5.430 | 5.450 | 5.300 | 5.400 | 370,296 | -0.04(-0.74%) |
Jul 09, 2018 | 5.430 | 5.460 | 5.330 | 5.440 | 303,818 | +0.04(+0.74%) |
Jul 06, 2018 | 5.390 | 5.450 | 5.320 | 5.400 | 350,178 | -0.01(-0.18%) |
Jul 05, 2018 | 5.420 | 5.420 | 5.290 | 5.410 | 422,481 | +0.04(+0.74%) |
Jul 03, 2018 | 5.370 | 5.370 | 5.370 | 0 | -0.23(-4.11%) | |
Jul 02, 2018 | 5.610 | 5.740 | 5.530 | 5.600 | 363,262 | -0.04(-0.71%) |
Jun 29, 2018 | 5.870 | 5.510 | 5.640 | 498,606 | -0.22(-3.75%) | |
Jun 28, 2018 | 6.050 | 6.050 | 5.619 | 5.860 | 627,375 | -0.24(-3.93%) |
Jun 27, 2018 | 6.190 | 6.400 | 6.090 | 6.100 | 359,070 | -0.06(-0.97%) |
Jun 26, 2018 | 6.480 | 6.516 | 5.984 | 6.160 | 843,863 | -0.36(-5.52%) |
Jun 25, 2018 | 7.010 | 7.035 | 6.470 | 6.520 | 733,205 | -0.48(-6.86%) |
Jun 22, 2018 | 7.680 | 7.680 | 6.810 | 7.000 | 1,226,239 | -0.66(-8.62%) |
Jun 21, 2018 | 7.250 | 8.320 | 7.240 | 7.660 | 1,951,284 | +0.90(+13.31%) |
Jun 20, 2018 | 6.480 | 6.850 | 6.400 | 6.760 | 519,589 | +0.27(+4.16%) |
Jun 19, 2018 | 6.410 | 6.580 | 6.290 | 6.490 | 449,956 | +0.09(+1.41%) |
Jun 18, 2018 | 6.560 | 6.655 | 6.370 | 6.400 | 321,871 | -0.06(-0.93%) |
Jun 15, 2018 | 6.520 | 6.440 | 6.460 | 470,707 | +0.02(+0.31%) | |
Jun 14, 2018 | 6.510 | 6.510 | 6.340 | 6.440 | 123,112 | -0.08(-1.23%) |
Jun 13, 2018 | 6.600 | 6.600 | 6.445 | 6.520 | 153,248 | -0.06(-0.91%) |
Jun 12, 2018 | 6.590 | 6.660 | 6.520 | 6.580 | 153,195 | -0.01(-0.15%) |
Jun 11, 2018 | 6.580 | 6.660 | 6.490 | 6.590 | 187,565 | +0.02(+0.30%) |
Jun 08, 2018 | 6.570 | 6.630 | 6.520 | 6.570 | 180,559 | +0.00(+0.00%) |
Jun 07, 2018 | 6.500 | 6.660 | 6.460 | 6.570 | 153,503 | +0.07(+1.08%) |
Jun 06, 2018 | 6.500 | 179,454 | +0.05(+0.78%) | |||
Jun 05, 2018 | 6.260 | 6.485 | 6.220 | 6.450 | 240,103 | +0.20(+3.20%) |
Jun 04, 2018 | 6.390 | 6.490 | 6.210 | 6.250 | 270,349 | -0.13(-2.04%) |
Jun 01, 2018 | 6.350 | 6.460 | 6.290 | 6.380 | 436,407 | +0.04(+0.63%) |
May 31, 2018 | 6.430 | 6.430 | 6.170 | 6.340 | 183,980 | -0.08(-1.25%) |
May 30, 2018 | 6.380 | 6.525 | 6.330 | 6.420 | 182,059 | +0.05(+0.78%) |
May 29, 2018 | 6.370 | 6.495 | 6.350 | 6.370 | 158,571 | -0.02(-0.31%) |
May 25, 2018 | 6.390 | 6.390 | 6.390 | 0 | -0.06(-0.93%) | |
May 24, 2018 | 6.460 | 6.510 | 6.230 | 6.450 | 232,744 | -0.03(-0.46%) |
May 23, 2018 | 6.300 | 6.510 | 6.300 | 6.480 | 194,701 | +0.14(+2.21%) |
May 22, 2018 | 6.150 | 6.420 | 6.150 | 6.340 | 250,760 | +0.17(+2.76%) |
May 21, 2018 | 6.110 | 6.180 | 6.090 | 6.170 | 90,494 | +0.07(+1.15%) |
May 18, 2018 | 6.170 | 6.170 | 6.050 | 6.100 | 143,636 | -0.04(-0.65%) |
May 17, 2018 | 6.120 | 6.220 | 6.100 | 6.140 | 224,675 | +0.03(+0.49%) |
May 16, 2018 | 6.040 | 6.210 | 6.040 | 6.110 | 283,280 | +0.08(+1.33%) |
May 15, 2018 | 6.170 | 6.230 | 6.020 | 6.030 | 209,215 | -0.14(-2.27%) |
May 14, 2018 | 6.320 | 6.350 | 6.115 | 6.170 | 410,272 | -0.15(-2.37%) |
May 11, 2018 | 6.330 | 6.410 | 6.250 | 6.320 | 149,036 | +0.01(+0.16%) |
May 10, 2018 | 6.270 | 6.400 | 6.170 | 6.310 | 419,498 | +0.06(+0.96%) |
May 09, 2018 | 6.540 | 6.620 | 6.210 | 6.250 | 287,490 | -0.27(-4.14%) |
May 08, 2018 | 6.500 | 6.560 | 6.450 | 6.520 | 187,152 | -0.02(-0.31%) |
May 07, 2018 | 6.880 | 6.890 | 6.470 | 6.540 | 285,154 | -0.33(-4.80%) |
May 04, 2018 | 6.790 | 6.950 | 6.670 | 6.870 | 175,382 | +0.04(+0.59%) |
May 03, 2018 | 7.040 | 7.040 | 6.720 | 6.830 | 434,080 | -0.16(-2.29%) |
May 02, 2018 | 7.100 | 7.100 | 6.915 | 6.990 | 225,169 | -0.09(-1.27%) |