Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.930 | 4.930 | 4.730 | 4.790 | 123,080 | -0.12(-2.44%) |
Apr 29, 2019 | 4.980 | 4.990 | 4.870 | 4.910 | 155,648 | +0.00(+0.00%) |
Apr 26, 2019 | 4.700 | 4.930 | 4.650 | 4.910 | 316,200 | +0.17(+3.59%) |
Apr 25, 2019 | 4.600 | 4.750 | 4.600 | 4.740 | 84,175 | +0.06(+1.28%) |
Apr 24, 2019 | 4.400 | 4.700 | 4.400 | 4.680 | 49,605 | +0.17(+3.77%) |
Apr 23, 2019 | 4.500 | 4.600 | 4.380 | 4.510 | 921,105 | +0.01(+0.22%) |
Apr 22, 2019 | 4.550 | 4.650 | 4.480 | 4.500 | 73,699 | -0.01(-0.22%) |
Apr 18, 2019 | 4.510 | 4.660 | 4.450 | 4.510 | 162,400 | +0.00(+0.00%) |
Apr 17, 2019 | 4.590 | 4.630 | 4.360 | 4.510 | 131,319 | -0.09(-1.96%) |
Apr 16, 2019 | 4.660 | 4.690 | 4.560 | 4.600 | 94,095 | -0.04(-0.86%) |
Apr 15, 2019 | 4.640 | 4.840 | 4.460 | 4.640 | 845,337 | -0.02(-0.43%) |
Apr 12, 2019 | 4.670 | 4.730 | 4.600 | 4.660 | 119,300 | +0.01(+0.22%) |
Apr 11, 2019 | 4.700 | 4.880 | 4.620 | 4.650 | 62,425 | -0.05(-1.06%) |
Apr 10, 2019 | 4.720 | 4.850 | 4.590 | 4.700 | 134,622 | -0.02(-0.42%) |
Apr 09, 2019 | 4.750 | 4.870 | 4.700 | 4.720 | 87,907 | -0.05(-1.05%) |
Apr 08, 2019 | 4.840 | 4.890 | 4.760 | 4.770 | 68,150 | -0.10(-2.05%) |
Apr 05, 2019 | 4.910 | 5.030 | 4.840 | 4.870 | 101,300 | -0.03(-0.61%) |
Apr 04, 2019 | 4.910 | 4.990 | 4.850 | 4.900 | 492,420 | -0.01(-0.20%) |
Apr 03, 2019 | 4.970 | 5.050 | 4.848 | 4.910 | 130,365 | -0.05(-1.01%) |
Apr 02, 2019 | 4.910 | 5.000 | 4.890 | 4.960 | 103,181 | +0.05(+1.02%) |
Apr 01, 2019 | 5.050 | 5.060 | 4.880 | 4.910 | 77,937 | -0.07(-1.41%) |
Mar 29, 2019 | 5.150 | 5.250 | 4.881 | 4.980 | 182,200 | -0.19(-3.68%) |
Mar 28, 2019 | 4.910 | 5.200 | 4.907 | 5.170 | 230,592 | +0.28(+5.73%) |
Mar 27, 2019 | 4.900 | 4.940 | 4.710 | 4.890 | 126,006 | -0.01(-0.20%) |
Mar 26, 2019 | 4.750 | 4.990 | 4.750 | 4.900 | 64,990 | +0.11(+2.30%) |
Mar 25, 2019 | 5.250 | 5.260 | 4.419 | 4.790 | 382,706 | -0.36(-6.99%) |
Mar 22, 2019 | 5.380 | 5.390 | 5.100 | 5.150 | 167,800 | -0.22(-4.10%) |
Mar 21, 2019 | 5.500 | 5.540 | 5.360 | 5.370 | 113,259 | -0.16(-2.89%) |
Mar 20, 2019 | 5.590 | 5.650 | 5.510 | 5.530 | 72,610 | -0.06(-1.07%) |
Mar 19, 2019 | 5.430 | 5.690 | 5.430 | 5.590 | 84,296 | +0.16(+2.95%) |
Mar 18, 2019 | 5.330 | 5.490 | 5.300 | 5.430 | 97,237 | +0.11(+2.07%) |
Mar 15, 2019 | 5.350 | 5.400 | 5.240 | 5.320 | 214,800 | -0.01(-0.19%) |
Mar 14, 2019 | 5.370 | 5.390 | 5.250 | 5.330 | 159,142 | -0.04(-0.74%) |
Mar 13, 2019 | 5.390 | 5.470 | 5.250 | 5.370 | 137,470 | +0.02(+0.37%) |
Mar 12, 2019 | 5.650 | 5.650 | 5.320 | 5.350 | 231,056 | -0.17(-3.08%) |
Mar 11, 2019 | 5.290 | 5.577 | 5.126 | 5.520 | 266,331 | +0.46(+9.09%) |
Mar 08, 2019 | 5.070 | 5.130 | 5.010 | 5.060 | 55,000 | -0.07(-1.36%) |
Mar 07, 2019 | 5.070 | 5.260 | 5.020 | 5.130 | 78,716 | +0.05(+0.98%) |
Mar 06, 2019 | 5.250 | 5.380 | 5.020 | 5.080 | 170,300 | -0.17(-3.24%) |
Mar 05, 2019 | 5.310 | 5.415 | 5.230 | 5.250 | 264,617 | -0.03(-0.57%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.120 | 5.280 | 142,047 | -0.15(-2.76%) |
Mar 01, 2019 | 5.390 | 5.470 | 5.250 | 5.430 | 156,700 | +0.11(+2.07%) |
Feb 28, 2019 | 5.200 | 5.420 | 5.100 | 5.320 | 233,510 | +0.17(+3.30%) |
Feb 27, 2019 | 4.920 | 5.300 | 4.860 | 5.150 | 319,833 | +0.26(+5.32%) |
Feb 26, 2019 | 4.900 | 5.020 | 4.800 | 4.890 | 143,556 | -0.05(-1.01%) |
Feb 25, 2019 | 4.770 | 5.120 | 4.770 | 4.940 | 143,451 | +0.19(+4.00%) |
Feb 22, 2019 | 4.650 | 4.780 | 4.600 | 4.750 | 141,300 | +0.11(+2.37%) |
Feb 21, 2019 | 4.630 | 4.700 | 4.500 | 4.640 | 115,115 | -0.03(-0.64%) |
Feb 20, 2019 | 4.660 | 4.720 | 4.610 | 4.670 | 81,977 | +0.01(+0.21%) |
Feb 19, 2019 | 4.750 | 4.820 | 4.610 | 4.660 | 146,360 | -0.08(-1.69%) |
Feb 15, 2019 | 4.710 | 4.800 | 4.710 | 4.740 | 283,300 | +0.04(+0.85%) |
Feb 14, 2019 | 4.710 | 4.830 | 4.650 | 4.700 | 130,538 | -0.04(-0.84%) |
Feb 13, 2019 | 4.790 | 4.790 | 4.720 | 4.740 | 184,698 | +0.00(+0.00%) |
Feb 12, 2019 | 4.750 | 4.790 | 4.700 | 4.740 | 130,331 | +0.03(+0.64%) |
Feb 11, 2019 | 4.740 | 4.770 | 4.700 | 4.710 | 50,833 | -0.02(-0.42%) |
Feb 08, 2019 | 4.700 | 4.750 | 4.700 | 4.730 | 87,900 | +0.00(+0.00%) |
Feb 07, 2019 | 4.700 | 4.850 | 4.630 | 4.730 | 201,697 | +0.02(+0.42%) |
Feb 06, 2019 | 4.740 | 4.750 | 4.650 | 4.710 | 46,932 | -0.02(-0.42%) |
Feb 05, 2019 | 4.750 | 4.770 | 4.720 | 4.730 | 93,034 | -0.04(-0.84%) |
Feb 04, 2019 | 4.690 | 4.790 | 4.600 | 4.770 | 161,296 | +0.07(+1.49%) |
Feb 01, 2019 | 4.720 | 4.790 | 4.670 | 4.700 | 302,100 | +0.01(+0.21%) |
Jan 31, 2019 | 4.760 | 4.790 | 4.650 | 4.690 | 266,228 | -0.05(-1.05%) |
Jan 30, 2019 | 4.780 | 4.850 | 4.700 | 4.740 | 122,927 | +0.00(+0.00%) |
Jan 29, 2019 | 4.730 | 4.750 | 4.650 | 4.740 | 149,755 | +0.06(+1.28%) |
Jan 28, 2019 | 4.800 | 4.800 | 4.675 | 4.680 | 51,426 | -0.11(-2.30%) |
Jan 25, 2019 | 4.580 | 4.830 | 4.570 | 4.790 | 180,100 | +0.19(+4.13%) |
Jan 24, 2019 | 4.640 | 4.640 | 4.560 | 4.600 | 199,512 | +0.02(+0.44%) |
Jan 23, 2019 | 4.700 | 4.700 | 4.270 | 4.580 | 85,897 | -0.11(-2.35%) |
Jan 22, 2019 | 4.816 | 4.816 | 4.662 | 4.690 | 67,152 | -0.14(-2.90%) |
Jan 18, 2019 | 4.750 | 4.900 | 4.750 | 4.830 | 50,700 | -0.04(-0.82%) |
Jan 17, 2019 | 4.920 | 4.960 | 4.800 | 4.870 | 68,935 | -0.08(-1.62%) |
Jan 16, 2019 | 4.940 | 5.020 | 4.840 | 4.950 | 99,787 | +0.02(+0.41%) |
Jan 15, 2019 | 5.000 | 5.030 | 4.900 | 4.930 | 93,758 | -0.06(-1.20%) |
Jan 14, 2019 | 4.970 | 5.110 | 4.930 | 4.990 | 134,155 | +0.00(+0.00%) |
Jan 11, 2019 | 4.710 | 5.000 | 4.580 | 4.990 | 123,300 | +0.27(+5.72%) |
Jan 10, 2019 | 4.760 | 4.840 | 4.650 | 4.720 | 54,953 | -0.05(-1.05%) |
Jan 09, 2019 | 4.830 | 4.870 | 4.730 | 4.770 | 110,099 | -0.03(-0.63%) |
Jan 08, 2019 | 4.740 | 4.890 | 4.730 | 4.800 | 261,747 | +0.10(+2.13%) |
Jan 07, 2019 | 4.570 | 4.800 | 4.510 | 4.700 | 94,025 | +0.16(+3.52%) |
Jan 04, 2019 | 4.480 | 4.600 | 4.410 | 4.540 | 195,000 | +0.12(+2.71%) |
Jan 03, 2019 | 4.400 | 4.540 | 4.370 | 4.420 | 33,886 | -0.02(-0.45%) |
Jan 02, 2019 | 4.390 | 4.560 | 4.380 | 4.440 | 70,425 | -0.04(-0.89%) |
Dec 31, 2018 | 4.290 | 4.510 | 4.200 | 4.480 | 239,300 | +0.15(+3.46%) |
Dec 28, 2018 | 4.180 | 4.450 | 4.085 | 4.330 | 202,500 | +0.16(+3.84%) |
Dec 27, 2018 | 3.970 | 4.260 | 3.900 | 4.170 | 287,160 | +0.17(+4.25%) |
Dec 26, 2018 | 3.920 | 4.160 | 3.883 | 4.000 | 223,505 | +0.13(+3.36%) |
Dec 24, 2018 | 3.920 | 3.970 | 3.850 | 3.870 | 54,700 | -0.02(-0.51%) |
Dec 21, 2018 | 4.100 | 4.100 | 3.820 | 3.890 | 415,300 | -0.11(-2.75%) |
Dec 20, 2018 | 4.120 | 4.220 | 3.850 | 4.000 | 695,507 | -0.15(-3.61%) |
Dec 19, 2018 | 4.260 | 4.450 | 4.020 | 4.150 | 186,288 | -0.06(-1.43%) |
Dec 18, 2018 | 4.420 | 4.420 | 4.040 | 4.210 | 221,517 | -0.06(-1.41%) |
Dec 17, 2018 | 4.360 | 4.460 | 4.200 | 4.270 | 684,866 | -0.10(-2.29%) |
Dec 14, 2018 | 4.460 | 4.500 | 4.340 | 4.370 | 127,300 | -0.14(-3.10%) |
Dec 13, 2018 | 4.590 | 4.660 | 4.399 | 4.510 | 185,638 | -0.06(-1.31%) |
Dec 12, 2018 | 4.570 | 4.710 | 4.560 | 4.570 | 61,158 | +0.02(+0.44%) |
Dec 11, 2018 | 4.760 | 4.800 | 4.450 | 4.550 | 499,807 | -0.12(-2.57%) |
Dec 10, 2018 | 4.860 | 4.905 | 4.580 | 4.670 | 201,564 | -0.20(-4.11%) |
Dec 07, 2018 | 4.880 | 4.990 | 4.720 | 4.870 | 85,200 | -0.04(-0.81%) |
Dec 06, 2018 | 4.810 | 4.980 | 4.710 | 4.910 | 152,422 | -0.02(-0.41%) |
Dec 04, 2018 | 5.150 | 5.330 | 4.830 | 4.930 | 176,800 | -0.20(-3.90%) |
Dec 03, 2018 | 5.350 | 5.400 | 5.050 | 5.130 | 184,900 | -0.09(-1.72%) |
Nov 30, 2018 | 5.150 | 5.415 | 5.025 | 5.220 | 1,611,100 | +0.08(+1.56%) |
Nov 29, 2018 | 5.150 | 5.190 | 5.050 | 5.140 | 61,013 | +0.00(+0.00%) |
Nov 28, 2018 | 4.930 | 5.150 | 4.770 | 5.140 | 207,051 | +0.20(+4.05%) |
Nov 27, 2018 | 5.070 | 5.100 | 4.840 | 4.940 | 221,101 | -0.21(-4.08%) |
Nov 26, 2018 | 5.230 | 5.310 | 5.080 | 5.150 | 718,111 | -0.06(-1.15%) |
Nov 23, 2018 | 5.210 | 5.400 | 5.140 | 5.210 | 62,300 | -0.02(-0.38%) |
Nov 21, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.13(+2.55%) | |
Nov 20, 2018 | 5.000 | 5.320 | 4.620 | 5.100 | 360,685 | +0.06(+1.19%) |
Nov 19, 2018 | 5.140 | 5.200 | 4.950 | 5.040 | 302,864 | -0.06(-1.18%) |
Nov 16, 2018 | 4.960 | 5.150 | 4.950 | 5.100 | 133,600 | +0.09(+1.80%) |
Nov 15, 2018 | 4.860 | 5.240 | 4.640 | 5.010 | 188,393 | +0.15(+3.09%) |
Nov 14, 2018 | 5.260 | 5.335 | 4.690 | 4.860 | 319,396 | -0.37(-7.07%) |
Nov 13, 2018 | 5.190 | 5.500 | 5.190 | 5.230 | 162,362 | -0.01(-0.19%) |
Nov 12, 2018 | 5.790 | 5.790 | 5.200 | 5.240 | 464,013 | -0.58(-9.97%) |
Nov 09, 2018 | 5.840 | 5.870 | 5.580 | 5.820 | 130,500 | -0.01(-0.17%) |
Nov 08, 2018 | 5.900 | 5.980 | 5.660 | 5.830 | 147,809 | -0.06(-1.02%) |
Nov 07, 2018 | 5.880 | 6.050 | 5.860 | 5.890 | 124,979 | +0.02(+0.34%) |
Nov 06, 2018 | 5.800 | 6.040 | 5.799 | 5.870 | 194,631 | -0.01(-0.17%) |
Nov 05, 2018 | 5.800 | 6.050 | 5.670 | 5.880 | 237,778 | +0.04(+0.68%) |
Nov 02, 2018 | 5.900 | 6.000 | 5.520 | 5.840 | 304,500 | -0.08(-1.35%) |
Nov 01, 2018 | 6.000 | 6.240 | 5.880 | 5.920 | 1,338,967 | -0.48(-7.50%) |
Oct 31, 2018 | 6.440 | 6.520 | 5.120 | 6.400 | 11,650,484 | +2.35(+58.02%) |
Oct 30, 2018 | 4.010 | 4.320 | 4.010 | 4.050 | 114,774 | +0.03(+0.75%) |
Oct 29, 2018 | 4.460 | 4.620 | 3.950 | 4.020 | 506,882 | -0.39(-8.84%) |
Oct 26, 2018 | 4.500 | 4.640 | 4.350 | 4.410 | 166,200 | -0.14(-3.08%) |
Oct 25, 2018 | 4.390 | 4.700 | 4.390 | 4.550 | 518,396 | +0.17(+3.88%) |
Oct 24, 2018 | 4.670 | 4.720 | 4.270 | 4.380 | 462,470 | -0.29(-6.21%) |
Oct 23, 2018 | 4.670 | 4.800 | 4.480 | 4.670 | 280,691 | -0.08(-1.68%) |
Oct 22, 2018 | 4.880 | 4.910 | 4.635 | 4.750 | 153,579 | -0.12(-2.46%) |
Oct 19, 2018 | 4.940 | 5.000 | 4.715 | 4.870 | 95,500 | -0.05(-1.02%) |
Oct 18, 2018 | 5.090 | 5.137 | 4.750 | 4.920 | 205,949 | -0.16(-3.15%) |
Oct 17, 2018 | 5.090 | 5.120 | 4.860 | 5.080 | 180,457 | -0.04(-0.78%) |
Oct 16, 2018 | 5.090 | 5.220 | 5.000 | 5.120 | 165,342 | +0.06(+1.19%) |
Oct 15, 2018 | 5.020 | 5.160 | 4.980 | 5.060 | 113,269 | +0.06(+1.20%) |
Oct 12, 2018 | 5.050 | 5.070 | 4.910 | 5.000 | 610,800 | +0.00(+0.00%) |
Oct 11, 2018 | 5.020 | 5.080 | 4.770 | 5.000 | 420,713 | -0.06(-1.19%) |
Oct 10, 2018 | 5.090 | 5.190 | 4.890 | 5.060 | 403,227 | -0.07(-1.36%) |
Oct 09, 2018 | 4.870 | 5.250 | 4.800 | 5.130 | 634,741 | +0.24(+4.91%) |
Oct 08, 2018 | 4.600 | 5.000 | 4.560 | 4.890 | 430,595 | +0.24(+5.16%) |
Oct 05, 2018 | 4.700 | 4.710 | 4.430 | 4.650 | 321,600 | -0.04(-0.85%) |
Oct 04, 2018 | 4.770 | 4.850 | 4.580 | 4.690 | 166,415 | -0.08(-1.68%) |
Oct 03, 2018 | 4.750 | 4.850 | 4.650 | 4.770 | 79,766 | +0.04(+0.85%) |
Oct 02, 2018 | 4.820 | 4.900 | 4.700 | 4.730 | 394,749 | -0.09(-1.87%) |
Oct 01, 2018 | 4.900 | 5.040 | 4.590 | 4.820 | 432,344 | -0.03(-0.62%) |
Sep 28, 2018 | 4.650 | 5.025 | 4.525 | 4.850 | 820,000 | +0.20(+4.30%) |
Sep 27, 2018 | 4.650 | 4.850 | 4.600 | 4.650 | 289,851 | +0.00(+0.00%) |
Sep 26, 2018 | 4.400 | 4.750 | 4.400 | 4.650 | 333,906 | +0.25(+5.68%) |
Sep 25, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 313,609 | +0.15(+3.53%) |
Sep 24, 2018 | 4.300 | 4.350 | 4.150 | 4.250 | 116,306 | -0.10(-2.30%) |
Sep 21, 2018 | 4.400 | 4.600 | 4.230 | 4.350 | 378,700 | +0.00(+0.00%) |
Sep 20, 2018 | 4.250 | 4.400 | 4.200 | 4.350 | 352,392 | +0.10(+2.35%) |
Sep 19, 2018 | 4.050 | 4.350 | 3.970 | 4.250 | 1,243,224 | +0.25(+6.25%) |
Sep 18, 2018 | 4.050 | 4.200 | 3.850 | 4.000 | 996,053 | -0.10(-2.44%) |
Sep 17, 2018 | 4.150 | 4.250 | 4.050 | 4.100 | 144,024 | -0.10(-2.38%) |
Sep 14, 2018 | 4.500 | 4.500 | 4.100 | 4.200 | 508,400 | -0.30(-6.67%) |
Sep 13, 2018 | 4.600 | 4.700 | 4.500 | 4.500 | 213,196 | -0.10(-2.17%) |
Sep 12, 2018 | 4.650 | 4.800 | 4.550 | 4.600 | 250,130 | -0.10(-2.13%) |
Sep 11, 2018 | 4.850 | 5.000 | 4.550 | 4.700 | 521,306 | -0.15(-3.09%) |
Sep 10, 2018 | 5.000 | 5.150 | 4.850 | 4.850 | 331,639 | -0.15(-3.00%) |
Sep 07, 2018 | 4.800 | 5.050 | 4.750 | 5.000 | 142,000 | +0.20(+4.17%) |
Sep 06, 2018 | 5.300 | 5.350 | 4.800 | 4.800 | 269,419 | -0.45(-8.57%) |
Sep 05, 2018 | 5.300 | 5.350 | 5.100 | 5.250 | 152,066 | -0.05(-0.94%) |
Sep 04, 2018 | 5.450 | 5.450 | 5.150 | 5.300 | 370,133 | -0.20(-3.64%) |
Aug 31, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.650 | 5.950 | 5.450 | 5.500 | 347,563 | -0.20(-3.51%) |
Aug 29, 2018 | 5.400 | 5.700 | 5.400 | 5.700 | 298,078 | +0.25(+4.59%) |
Aug 28, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 238,969 | +0.00(+0.00%) |
Aug 27, 2018 | 5.500 | 5.500 | 5.350 | 5.450 | 210,124 | -0.05(-0.91%) |
Aug 24, 2018 | 5.400 | 5.550 | 5.350 | 5.500 | 230,800 | +0.15(+2.80%) |
Aug 23, 2018 | 5.400 | 5.550 | 5.300 | 5.350 | 377,859 | -0.05(-0.93%) |
Aug 22, 2018 | 5.450 | 5.800 | 5.375 | 5.400 | 314,944 | -0.10(-1.82%) |
Aug 21, 2018 | 5.400 | 5.750 | 5.388 | 5.500 | 355,239 | +0.10(+1.85%) |
Aug 20, 2018 | 5.200 | 5.550 | 5.200 | 5.400 | 354,103 | +0.25(+4.85%) |
Aug 17, 2018 | 5.350 | 5.400 | 5.150 | 5.150 | 381,000 | -0.25(-4.63%) |
Aug 16, 2018 | 5.500 | 5.600 | 5.150 | 5.400 | 1,625,392 | +0.35(+6.93%) |
Aug 15, 2018 | 5.400 | 5.650 | 5.000 | 5.050 | 1,868,177 | -1.20(-19.20%) |
Aug 14, 2018 | 6.050 | 6.450 | 5.855 | 6.250 | 465,912 | +0.25(+4.17%) |
Aug 13, 2018 | 6.100 | 6.150 | 5.930 | 6.000 | 268,370 | -0.10(-1.64%) |
Aug 10, 2018 | 5.900 | 6.300 | 5.800 | 6.100 | 584,200 | +0.10(+1.67%) |
Aug 09, 2018 | 6.050 | 6.550 | 5.450 | 6.000 | 2,328,174 | +0.10(+1.69%) |
Aug 08, 2018 | 5.350 | 6.100 | 4.600 | 5.900 | 10,556,373 | +1.40(+31.11%) |
Aug 07, 2018 | 4.600 | 4.700 | 4.300 | 4.500 | 212,902 | -0.15(-3.23%) |
Aug 06, 2018 | 4.650 | 4.750 | 4.600 | 4.650 | 212,890 | +0.00(+0.00%) |
Aug 03, 2018 | 4.950 | 5.100 | 4.650 | 4.650 | 127,500 | -0.35(-7.00%) |
Aug 02, 2018 | 4.950 | 5.200 | 4.900 | 5.000 | 176,026 | +0.00(+0.00%) |
Aug 01, 2018 | 4.800 | 5.100 | 4.750 | 5.000 | 330,753 | +0.25(+5.26%) |
Jul 31, 2018 | 4.700 | 4.850 | 4.545 | 4.750 | 605,373 | +0.15(+3.26%) |
Jul 30, 2018 | 4.600 | 4.750 | 4.550 | 4.600 | 237,534 | +0.05(+1.10%) |
Jul 27, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 546,000 | -0.35(-7.14%) |
Jul 26, 2018 | 5.200 | 4.900 | 4.900 | 276,222 | -0.30(-5.77%) | |
Jul 25, 2018 | 4.900 | 5.250 | 4.900 | 5.200 | 231,112 | +0.30(+6.12%) |
Jul 24, 2018 | 5.100 | 5.140 | 4.800 | 4.900 | 462,247 | -0.15(-2.97%) |
Jul 23, 2018 | 5.050 | 5.150 | 4.900 | 5.050 | 190,857 | +0.00(+0.00%) |
Jul 20, 2018 | 5.100 | 5.250 | 4.950 | 5.050 | 291,996 | +0.00(+0.00%) |
Jul 19, 2018 | 5.350 | 5.550 | 4.950 | 5.050 | 255,356 | -0.25(-4.72%) |
Jul 18, 2018 | 5.250 | 5.350 | 5.200 | 5.300 | 287,991 | +0.00(+0.00%) |
Jul 17, 2018 | 5.100 | 5.450 | 5.100 | 5.300 | 225,742 | +0.20(+3.92%) |
Jul 16, 2018 | 5.550 | 5.550 | 4.800 | 5.100 | 817,869 | -0.40(-7.27%) |
Jul 13, 2018 | 5.700 | 5.700 | 5.425 | 5.500 | 372,031 | -0.20(-3.51%) |
Jul 12, 2018 | 5.700 | 5.800 | 5.600 | 5.700 | 403,978 | +0.00(+0.00%) |
Jul 11, 2018 | 5.700 | 5.750 | 5.500 | 5.700 | 226,483 | +0.20(+3.64%) |
Jul 10, 2018 | 5.650 | 5.795 | 5.450 | 5.500 | 127,527 | -0.10(-1.79%) |
Jul 09, 2018 | 5.650 | 5.726 | 5.550 | 5.600 | 133,213 | -0.05(-0.88%) |
Jul 06, 2018 | 5.800 | 5.825 | 5.550 | 5.650 | 211,671 | -0.15(-2.59%) |
Jul 05, 2018 | 5.850 | 5.900 | 5.750 | 5.800 | 286,478 | +0.00(+0.00%) |
Jul 03, 2018 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
Jul 02, 2018 | 6.000 | 6.100 | 5.850 | 5.850 | 288,143 | -0.15(-2.50%) |
Jun 29, 2018 | 5.900 | 6.050 | 5.850 | 6.000 | 297,345 | +0.15(+2.56%) |
Jun 28, 2018 | 6.200 | 6.350 | 5.850 | 5.850 | 379,010 | +0.00(+0.00%) |
Jun 27, 2018 | 6.100 | 6.250 | 5.800 | 5.850 | 725,751 | -0.30(-4.88%) |
Jun 26, 2018 | 6.200 | 6.350 | 6.100 | 6.150 | 339,020 | -0.05(-0.81%) |
Jun 25, 2018 | 6.200 | 6.450 | 6.200 | 6.200 | 300,534 | +0.00(+0.00%) |
Jun 22, 2018 | 6.350 | 6.550 | 6.150 | 6.200 | 3,524,403 | -0.10(-1.59%) |
Jun 21, 2018 | 6.750 | 6.875 | 6.200 | 6.300 | 576,832 | -0.45(-6.67%) |
Jun 20, 2018 | 6.750 | 6.925 | 6.725 | 6.750 | 277,065 | -0.05(-0.74%) |
Jun 19, 2018 | 6.800 | 6.900 | 6.700 | 6.800 | 250,488 | -0.05(-0.73%) |
Jun 18, 2018 | 6.850 | 7.000 | 6.700 | 6.850 | 475,952 | +0.00(+0.00%) |
Jun 15, 2018 | 7.100 | 6.450 | 6.850 | 809,473 | +0.40(+6.20%) | |
Jun 14, 2018 | 6.350 | 6.550 | 6.200 | 6.450 | 298,840 | +0.15(+2.38%) |
Jun 13, 2018 | 6.550 | 6.550 | 6.250 | 6.300 | 262,875 | -0.20(-3.08%) |
Jun 12, 2018 | 6.450 | 6.600 | 6.400 | 6.500 | 274,241 | +0.05(+0.78%) |
Jun 11, 2018 | 6.600 | 6.800 | 6.350 | 6.450 | 361,375 | -0.20(-3.01%) |
Jun 08, 2018 | 6.450 | 6.800 | 6.350 | 6.650 | 308,888 | +0.20(+3.10%) |
Jun 07, 2018 | 6.700 | 6.700 | 6.400 | 6.450 | 266,308 | -0.25(-3.73%) |
Jun 06, 2018 | 6.550 | 6.950 | 6.550 | 6.700 | 199,783 | +0.15(+2.29%) |
Jun 05, 2018 | 6.500 | 6.750 | 6.400 | 6.550 | 203,334 | +0.05(+0.77%) |
Jun 04, 2018 | 6.550 | 6.700 | 6.300 | 6.500 | 254,105 | -0.05(-0.76%) |
Jun 01, 2018 | 6.500 | 6.750 | 6.275 | 6.550 | 352,189 | +0.05(+0.77%) |
May 31, 2018 | 7.000 | 7.050 | 6.400 | 6.500 | 417,508 | -0.50(-7.14%) |
May 30, 2018 | 7.200 | 7.350 | 6.900 | 7.000 | 233,480 | -0.20(-2.78%) |
May 29, 2018 | 7.550 | 7.650 | 7.050 | 7.200 | 181,598 | -0.35(-4.64%) |
May 25, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.25(+3.42%) | |
May 24, 2018 | 7.500 | 7.500 | 7.150 | 7.300 | 225,856 | -0.20(-2.67%) |
May 23, 2018 | 7.500 | 7.600 | 7.250 | 7.500 | 459,892 | -0.05(-0.66%) |
May 22, 2018 | 7.650 | 7.700 | 7.500 | 7.550 | 143,938 | -0.05(-0.66%) |
May 21, 2018 | 7.750 | 7.765 | 7.425 | 7.600 | 200,124 | -0.10(-1.30%) |
May 18, 2018 | 7.750 | 7.825 | 7.600 | 7.700 | 300,454 | +0.00(+0.00%) |
May 17, 2018 | 7.800 | 7.850 | 7.600 | 7.700 | 478,703 | -0.05(-0.65%) |
May 16, 2018 | 7.750 | 7.800 | 7.550 | 7.750 | 312,634 | +0.00(+0.00%) |
May 15, 2018 | 7.550 | 7.800 | 7.200 | 7.750 | 495,775 | +0.15(+1.97%) |
May 14, 2018 | 7.700 | 7.950 | 7.550 | 7.600 | 379,496 | -0.15(-1.94%) |
May 11, 2018 | 7.800 | 7.925 | 7.600 | 7.750 | 408,300 | -0.05(-0.64%) |
May 10, 2018 | 8.150 | 8.150 | 7.700 | 7.800 | 498,871 | +0.15(+1.96%) |
May 09, 2018 | 7.850 | 8.050 | 7.550 | 7.650 | 314,879 | -0.20(-2.55%) |
May 08, 2018 | 7.900 | 8.100 | 7.850 | 7.850 | 296,289 | -0.10(-1.26%) |
May 07, 2018 | 7.950 | 8.100 | 7.900 | 7.950 | 156,845 | +0.05(+0.63%) |
May 04, 2018 | 7.950 | 8.100 | 7.750 | 7.900 | 776,452 | +0.05(+0.64%) |
May 03, 2018 | 7.850 | 8.175 | 7.850 | 7.850 | 316,590 | +0.00(+0.00%) |
May 02, 2018 | 7.850 | 8.150 | 7.800 | 7.850 | 242,611 | +0.00(+0.00%) |