Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.870 | 3.900 | 3.800 | 3.870 | 725,200 | -0.07(-1.78%) |
May 30, 2019 | 3.910 | 4.010 | 3.880 | 3.940 | 748,343 | +0.01(+0.25%) |
May 29, 2019 | 4.060 | 4.100 | 3.870 | 3.930 | 3,060,099 | -0.20(-4.84%) |
May 28, 2019 | 4.090 | 4.160 | 4.040 | 4.130 | 706,497 | +0.04(+0.98%) |
May 24, 2019 | 4.090 | 4.150 | 4.010 | 4.090 | 2,120,100 | +0.01(+0.25%) |
May 23, 2019 | 4.210 | 4.230 | 4.020 | 4.080 | 941,319 | -0.19(-4.45%) |
May 22, 2019 | 4.400 | 4.450 | 4.250 | 4.270 | 1,972,111 | -0.13(-2.95%) |
May 21, 2019 | 4.270 | 4.400 | 4.240 | 4.400 | 660,804 | +0.15(+3.53%) |
May 20, 2019 | 4.120 | 4.320 | 4.050 | 4.250 | 1,046,372 | +0.08(+1.92%) |
May 17, 2019 | 4.280 | 4.320 | 4.150 | 4.170 | 881,200 | -0.13(-3.02%) |
May 16, 2019 | 4.430 | 4.550 | 4.250 | 4.300 | 2,285,022 | -0.11(-2.49%) |
May 15, 2019 | 4.230 | 4.485 | 4.210 | 4.410 | 3,788,400 | +0.14(+3.28%) |
May 14, 2019 | 4.240 | 4.360 | 4.080 | 4.270 | 2,092,153 | +0.18(+4.40%) |
May 13, 2019 | 4.200 | 4.220 | 3.980 | 4.090 | 1,784,957 | -0.13(-3.08%) |
May 10, 2019 | 4.380 | 4.480 | 4.190 | 4.220 | 1,718,300 | -0.18(-4.09%) |
May 09, 2019 | 4.950 | 5.000 | 4.390 | 4.400 | 4,004,226 | -0.53(-10.75%) |
May 08, 2019 | 5.530 | 5.580 | 4.800 | 4.930 | 5,733,527 | -0.72(-12.74%) |
May 07, 2019 | 5.800 | 5.830 | 5.590 | 5.650 | 931,618 | -0.15(-2.59%) |
May 06, 2019 | 5.730 | 5.820 | 5.630 | 5.800 | 4,269,825 | -0.08(-1.36%) |
May 03, 2019 | 5.640 | 5.890 | 5.630 | 5.880 | 768,200 | +0.21(+3.70%) |
May 02, 2019 | 5.620 | 5.720 | 5.520 | 5.670 | 595,524 | +0.10(+1.80%) |
May 01, 2019 | 5.580 | 5.750 | 5.490 | 5.570 | 1,911,153 | +0.01(+0.18%) |
Apr 30, 2019 | 5.560 | 5.650 | 5.450 | 5.560 | 3,999,128 | -0.01(-0.18%) |
Apr 29, 2019 | 5.560 | 5.620 | 5.450 | 5.570 | 822,483 | +0.07(+1.27%) |
Apr 26, 2019 | 5.250 | 5.530 | 5.250 | 5.500 | 1,384,800 | +0.26(+4.96%) |
Apr 25, 2019 | 5.250 | 5.320 | 5.170 | 5.240 | 1,131,866 | -0.02(-0.38%) |
Apr 24, 2019 | 5.230 | 5.290 | 5.090 | 5.260 | 1,016,432 | +0.02(+0.38%) |
Apr 23, 2019 | 5.030 | 5.290 | 5.010 | 5.240 | 946,272 | +0.24(+4.80%) |
Apr 22, 2019 | 4.940 | 5.030 | 4.880 | 5.000 | 810,971 | +0.06(+1.21%) |
Apr 18, 2019 | 5.030 | 5.060 | 4.840 | 4.940 | 843,300 | -0.11(-2.18%) |
Apr 17, 2019 | 5.140 | 5.190 | 4.960 | 5.050 | 1,045,764 | -0.07(-1.37%) |
Apr 16, 2019 | 5.110 | 5.230 | 5.070 | 5.120 | 1,003,496 | +0.02(+0.39%) |
Apr 15, 2019 | 5.090 | 5.140 | 5.040 | 5.100 | 791,240 | +0.04(+0.79%) |
Apr 12, 2019 | 5.100 | 5.133 | 5.048 | 5.060 | 626,300 | -0.02(-0.39%) |
Apr 11, 2019 | 5.150 | 5.190 | 5.041 | 5.080 | 620,492 | -0.07(-1.36%) |
Apr 10, 2019 | 5.200 | 5.240 | 5.120 | 5.150 | 521,672 | +0.01(+0.19%) |
Apr 09, 2019 | 5.200 | 5.240 | 5.090 | 5.140 | 914,658 | -0.06(-1.15%) |
Apr 08, 2019 | 5.350 | 5.370 | 5.120 | 5.200 | 1,033,383 | -0.13(-2.44%) |
Apr 05, 2019 | 5.250 | 5.400 | 5.190 | 5.330 | 1,438,400 | +0.10(+1.91%) |
Apr 04, 2019 | 5.170 | 5.290 | 5.090 | 5.230 | 767,548 | +0.05(+0.97%) |
Apr 03, 2019 | 5.150 | 5.235 | 5.115 | 5.180 | 1,067,670 | +0.05(+0.97%) |
Apr 02, 2019 | 5.090 | 5.200 | 5.051 | 5.130 | 766,048 | +0.08(+1.58%) |
Apr 01, 2019 | 5.050 | 5.140 | 4.970 | 5.050 | 1,734,183 | +0.02(+0.40%) |
Mar 29, 2019 | 5.140 | 5.180 | 4.945 | 5.030 | 1,777,600 | -0.08(-1.57%) |
Mar 28, 2019 | 5.200 | 5.250 | 5.030 | 5.110 | 1,316,360 | -0.09(-1.73%) |
Mar 27, 2019 | 5.510 | 5.520 | 5.150 | 5.200 | 1,097,055 | -0.31(-5.63%) |
Mar 26, 2019 | 5.620 | 5.690 | 5.440 | 5.510 | 544,889 | -0.07(-1.25%) |
Mar 25, 2019 | 5.600 | 5.620 | 5.470 | 5.580 | 629,640 | -0.02(-0.36%) |
Mar 22, 2019 | 5.580 | 5.705 | 5.510 | 5.600 | 1,122,800 | -0.02(-0.36%) |
Mar 21, 2019 | 5.450 | 5.770 | 5.450 | 5.620 | 1,471,886 | +0.16(+2.93%) |
Mar 20, 2019 | 5.290 | 5.510 | 5.284 | 5.460 | 1,049,906 | +0.16(+3.02%) |
Mar 19, 2019 | 5.450 | 5.530 | 5.260 | 5.300 | 1,008,183 | -0.14(-2.57%) |
Mar 18, 2019 | 5.400 | 5.490 | 5.370 | 5.440 | 692,746 | +0.03(+0.55%) |
Mar 15, 2019 | 5.430 | 5.555 | 5.300 | 5.410 | 1,708,500 | -0.04(-0.73%) |
Mar 14, 2019 | 5.510 | 5.570 | 5.410 | 5.450 | 895,290 | -0.06(-1.09%) |
Mar 13, 2019 | 5.760 | 5.910 | 5.495 | 5.510 | 1,046,534 | -0.25(-4.34%) |
Mar 12, 2019 | 5.700 | 5.840 | 5.680 | 5.760 | 1,200,349 | +0.08(+1.41%) |
Mar 11, 2019 | 5.490 | 5.740 | 5.480 | 5.680 | 1,053,827 | +0.22(+4.03%) |
Mar 08, 2019 | 5.440 | 5.500 | 4.830 | 5.460 | 1,365,200 | -0.04(-0.73%) |
Mar 07, 2019 | 5.510 | 5.800 | 5.440 | 5.500 | 1,976,158 | +0.02(+0.36%) |
Mar 06, 2019 | 5.680 | 5.790 | 4.880 | 5.480 | 5,862,172 | -0.46(-7.74%) |
Mar 05, 2019 | 5.820 | 6.040 | 5.810 | 5.940 | 1,680,907 | +0.13(+2.24%) |
Mar 04, 2019 | 6.250 | 6.270 | 5.690 | 5.810 | 1,980,042 | -0.36(-5.83%) |
Mar 01, 2019 | 6.030 | 6.250 | 5.960 | 6.170 | 2,320,900 | +0.17(+2.83%) |
Feb 28, 2019 | 5.920 | 6.160 | 5.840 | 6.000 | 1,304,186 | +0.07(+1.18%) |
Feb 27, 2019 | 5.840 | 5.960 | 5.755 | 5.930 | 802,691 | +0.08(+1.37%) |
Feb 26, 2019 | 5.970 | 5.990 | 5.770 | 5.850 | 608,004 | -0.16(-2.66%) |
Feb 25, 2019 | 6.060 | 6.130 | 5.980 | 6.010 | 556,091 | +0.01(+0.17%) |
Feb 22, 2019 | 5.840 | 6.080 | 5.800 | 6.000 | 988,300 | +0.18(+3.09%) |
Feb 21, 2019 | 5.900 | 5.970 | 5.710 | 5.820 | 666,738 | -0.03(-0.51%) |
Feb 20, 2019 | 5.740 | 6.030 | 5.700 | 5.850 | 1,169,435 | +0.13(+2.27%) |
Feb 19, 2019 | 5.580 | 5.880 | 5.510 | 5.720 | 1,287,963 | +0.15(+2.69%) |
Feb 15, 2019 | 5.600 | 5.640 | 5.450 | 5.570 | 725,000 | -0.01(-0.18%) |
Feb 14, 2019 | 5.350 | 5.700 | 5.300 | 5.580 | 907,104 | +0.21(+3.91%) |
Feb 13, 2019 | 5.470 | 5.530 | 5.370 | 5.370 | 683,226 | -0.09(-1.65%) |
Feb 12, 2019 | 5.410 | 5.580 | 5.400 | 5.460 | 666,947 | +0.07(+1.30%) |
Feb 11, 2019 | 5.890 | 5.890 | 5.130 | 5.390 | 2,351,055 | -0.48(-8.18%) |
Feb 08, 2019 | 5.830 | 5.890 | 5.690 | 5.870 | 581,200 | -0.01(-0.17%) |
Feb 07, 2019 | 5.960 | 6.026 | 5.775 | 5.880 | 755,812 | -0.12(-2.00%) |
Feb 06, 2019 | 5.970 | 6.150 | 5.930 | 6.000 | 1,068,749 | +0.03(+0.50%) |
Feb 05, 2019 | 6.080 | 6.190 | 5.720 | 5.970 | 1,790,681 | -0.11(-1.81%) |
Feb 04, 2019 | 5.730 | 6.160 | 5.700 | 6.080 | 2,767,914 | +0.36(+6.29%) |
Feb 01, 2019 | 5.780 | 5.930 | 5.660 | 5.720 | 689,400 | -0.06(-1.04%) |
Jan 31, 2019 | 5.630 | 5.930 | 5.600 | 5.780 | 1,076,987 | +0.16(+2.85%) |
Jan 30, 2019 | 5.460 | 5.695 | 5.460 | 5.620 | 639,398 | +0.24(+4.46%) |
Jan 29, 2019 | 5.570 | 5.650 | 5.330 | 5.380 | 596,532 | -0.18(-3.24%) |
Jan 28, 2019 | 5.640 | 5.720 | 5.470 | 5.560 | 644,339 | -0.12(-2.11%) |
Jan 25, 2019 | 5.720 | 5.760 | 5.530 | 5.680 | 991,400 | +0.01(+0.18%) |
Jan 24, 2019 | 5.550 | 5.800 | 5.550 | 5.670 | 894,452 | +0.11(+1.98%) |
Jan 23, 2019 | 5.850 | 5.900 | 5.520 | 5.560 | 1,332,310 | -0.21(-3.64%) |
Jan 22, 2019 | 5.460 | 5.815 | 5.430 | 5.770 | 1,810,698 | +0.33(+6.07%) |
Jan 18, 2019 | 5.580 | 5.660 | 5.400 | 5.440 | 1,463,100 | -0.11(-1.98%) |
Jan 17, 2019 | 5.390 | 5.590 | 5.340 | 5.550 | 739,755 | +0.12(+2.21%) |
Jan 16, 2019 | 5.450 | 5.550 | 5.320 | 5.430 | 740,671 | +0.01(+0.18%) |
Jan 15, 2019 | 5.330 | 5.420 | 5.250 | 5.420 | 938,476 | +0.03(+0.56%) |
Jan 14, 2019 | 5.410 | 5.550 | 5.280 | 5.390 | 1,358,463 | +0.04(+0.75%) |
Jan 11, 2019 | 5.820 | 5.900 | 5.230 | 5.350 | 2,504,300 | -0.46(-7.92%) |
Jan 10, 2019 | 5.650 | 6.000 | 5.650 | 5.810 | 2,326,443 | +0.19(+3.38%) |
Jan 09, 2019 | 5.540 | 5.830 | 5.470 | 5.620 | 2,310,107 | +0.13(+2.37%) |
Jan 08, 2019 | 5.140 | 5.540 | 5.050 | 5.490 | 3,467,675 | +0.45(+8.93%) |
Jan 07, 2019 | 4.890 | 5.130 | 4.870 | 5.040 | 1,263,721 | +0.15(+3.07%) |
Jan 04, 2019 | 4.840 | 4.895 | 4.750 | 4.890 | 1,023,400 | +0.15(+3.16%) |
Jan 03, 2019 | 4.640 | 4.960 | 4.620 | 4.740 | 1,712,908 | +0.02(+0.42%) |
Jan 02, 2019 | 4.630 | 4.740 | 4.550 | 4.720 | 1,277,121 | +0.09(+1.94%) |
Dec 31, 2018 | 4.610 | 4.720 | 4.490 | 4.630 | 1,744,000 | +0.13(+2.89%) |
Dec 28, 2018 | 4.470 | 4.620 | 4.350 | 4.500 | 1,417,800 | +0.22(+5.14%) |
Dec 27, 2018 | 4.220 | 4.370 | 4.090 | 4.280 | 1,451,692 | +0.04(+0.94%) |
Dec 26, 2018 | 3.830 | 4.260 | 3.810 | 4.240 | 1,077,967 | +0.44(+11.58%) |
Dec 24, 2018 | 3.750 | 3.840 | 3.510 | 3.800 | 479,300 | -0.04(-1.04%) |
Dec 21, 2018 | 4.030 | 4.100 | 3.800 | 3.840 | 1,466,600 | -0.15(-3.76%) |
Dec 20, 2018 | 3.990 | 4.030 | 3.910 | 3.990 | 780,631 | +0.00(+0.00%) |
Dec 19, 2018 | 4.010 | 4.180 | 3.900 | 3.990 | 1,689,474 | +0.01(+0.25%) |
Dec 18, 2018 | 3.510 | 4.170 | 3.430 | 3.980 | 1,931,362 | +0.61(+18.10%) |
Dec 17, 2018 | 3.700 | 3.760 | 3.330 | 3.370 | 1,120,506 | -0.34(-9.16%) |
Dec 14, 2018 | 3.790 | 3.840 | 3.700 | 3.710 | 557,100 | -0.12(-3.13%) |
Dec 13, 2018 | 3.900 | 3.910 | 3.763 | 3.830 | 486,148 | -0.06(-1.54%) |
Dec 12, 2018 | 3.920 | 3.985 | 3.880 | 3.890 | 572,053 | +0.00(+0.00%) |
Dec 11, 2018 | 3.970 | 3.970 | 3.780 | 3.890 | 515,065 | -0.02(-0.51%) |
Dec 10, 2018 | 3.970 | 4.000 | 3.850 | 3.910 | 513,598 | -0.04(-1.01%) |
Dec 07, 2018 | 3.990 | 4.120 | 3.950 | 3.950 | 574,300 | -0.06(-1.50%) |
Dec 06, 2018 | 3.940 | 4.010 | 3.930 | 4.010 | 1,164,514 | +0.00(+0.00%) |
Dec 04, 2018 | 4.070 | 4.160 | 3.960 | 4.010 | 1,020,700 | -0.05(-1.23%) |
Dec 03, 2018 | 4.100 | 4.130 | 3.990 | 4.060 | 623,169 | +0.03(+0.74%) |
Nov 30, 2018 | 4.030 | 4.140 | 3.960 | 4.030 | 661,100 | +0.04(+1.00%) |
Nov 29, 2018 | 4.030 | 4.090 | 3.970 | 3.990 | 403,634 | -0.07(-1.72%) |
Nov 28, 2018 | 4.000 | 4.080 | 3.970 | 4.060 | 609,883 | +0.09(+2.27%) |
Nov 27, 2018 | 4.070 | 4.090 | 3.960 | 3.970 | 561,625 | -0.12(-2.93%) |
Nov 26, 2018 | 3.990 | 4.110 | 3.960 | 4.090 | 716,001 | +0.13(+3.28%) |
Nov 23, 2018 | 3.940 | 4.065 | 3.870 | 3.960 | 550,500 | +0.00(+0.00%) |
Nov 21, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.23(+6.17%) | |
Nov 20, 2018 | 3.740 | 3.840 | 3.660 | 3.730 | 1,052,580 | -0.07(-1.84%) |
Nov 19, 2018 | 4.000 | 4.030 | 3.680 | 3.800 | 1,449,274 | +0.04(+1.06%) |
Nov 16, 2018 | 3.830 | 3.890 | 3.680 | 3.760 | 952,900 | -0.12(-3.09%) |
Nov 15, 2018 | 3.830 | 3.948 | 3.785 | 3.880 | 709,191 | +0.08(+2.11%) |
Nov 14, 2018 | 3.930 | 4.040 | 3.730 | 3.800 | 654,664 | -0.15(-3.80%) |
Nov 13, 2018 | 3.760 | 4.040 | 3.755 | 3.950 | 960,930 | +0.20(+5.33%) |
Nov 12, 2018 | 3.850 | 3.990 | 3.720 | 3.750 | 1,033,517 | -0.11(-2.85%) |
Nov 09, 2018 | 4.100 | 4.130 | 3.835 | 3.860 | 1,511,200 | -0.21(-5.16%) |
Nov 08, 2018 | 4.180 | 4.350 | 3.880 | 4.070 | 1,179,780 | -0.17(-4.01%) |
Nov 07, 2018 | 4.830 | 4.850 | 3.800 | 4.240 | 2,347,736 | -0.28(-6.19%) |
Nov 06, 2018 | 4.610 | 4.610 | 4.400 | 4.520 | 1,020,991 | -0.04(-0.88%) |
Nov 05, 2018 | 4.460 | 4.590 | 4.260 | 4.560 | 1,300,621 | +0.07(+1.56%) |
Nov 02, 2018 | 4.510 | 4.610 | 4.410 | 4.490 | 685,800 | +0.04(+0.90%) |
Nov 01, 2018 | 4.410 | 4.520 | 4.340 | 4.450 | 866,771 | +0.04(+0.91%) |
Oct 31, 2018 | 4.300 | 4.430 | 4.270 | 4.410 | 675,956 | +0.15(+3.52%) |
Oct 30, 2018 | 4.180 | 4.340 | 4.140 | 4.260 | 730,126 | +0.09(+2.16%) |
Oct 29, 2018 | 4.250 | 4.290 | 4.070 | 4.170 | 929,270 | +0.05(+1.21%) |
Oct 26, 2018 | 4.190 | 4.370 | 4.110 | 4.120 | 861,700 | -0.16(-3.74%) |
Oct 25, 2018 | 4.150 | 4.330 | 4.110 | 4.280 | 1,384,726 | +0.08(+1.90%) |
Oct 24, 2018 | 4.420 | 4.440 | 4.190 | 4.200 | 476,746 | -0.20(-4.55%) |
Oct 23, 2018 | 4.230 | 4.510 | 4.100 | 4.400 | 977,895 | -0.04(-0.90%) |
Oct 22, 2018 | 4.340 | 4.500 | 4.320 | 4.440 | 398,033 | +0.09(+2.07%) |
Oct 19, 2018 | 4.580 | 4.670 | 4.340 | 4.350 | 1,045,000 | -0.23(-5.02%) |
Oct 18, 2018 | 4.720 | 4.770 | 4.550 | 4.580 | 614,677 | -0.18(-3.78%) |
Oct 17, 2018 | 4.760 | 4.840 | 4.670 | 4.760 | 557,754 | -0.09(-1.86%) |
Oct 16, 2018 | 4.780 | 4.920 | 4.780 | 4.850 | 728,875 | +0.16(+3.41%) |
Oct 15, 2018 | 4.760 | 4.830 | 4.630 | 4.690 | 691,377 | -0.13(-2.70%) |
Oct 12, 2018 | 4.800 | 4.860 | 4.740 | 4.820 | 489,100 | +0.10(+2.12%) |
Oct 11, 2018 | 4.750 | 4.850 | 4.240 | 4.720 | 1,240,027 | -0.16(-3.28%) |
Oct 10, 2018 | 5.250 | 5.250 | 4.850 | 4.880 | 1,281,825 | -0.31(-5.97%) |
Oct 09, 2018 | 5.150 | 5.250 | 5.100 | 5.190 | 633,472 | +0.04(+0.78%) |
Oct 08, 2018 | 5.400 | 5.630 | 5.120 | 5.150 | 1,615,406 | -0.24(-4.45%) |
Oct 05, 2018 | 5.510 | 5.590 | 5.300 | 5.390 | 2,034,000 | -0.10(-1.82%) |
Oct 04, 2018 | 4.900 | 5.500 | 4.850 | 5.490 | 2,300,489 | +0.59(+12.04%) |
Oct 03, 2018 | 4.850 | 5.010 | 4.790 | 4.900 | 509,534 | +0.05(+1.03%) |
Oct 02, 2018 | 4.900 | 4.905 | 4.750 | 4.850 | 511,703 | -0.05(-1.02%) |
Oct 01, 2018 | 4.930 | 4.995 | 4.850 | 4.900 | 466,263 | -0.05(-1.01%) |
Sep 28, 2018 | 4.940 | 4.990 | 4.915 | 4.950 | 310,300 | +0.00(+0.00%) |
Sep 27, 2018 | 4.980 | 5.010 | 4.900 | 4.950 | 244,581 | -0.02(-0.40%) |
Sep 26, 2018 | 5.010 | 5.080 | 4.880 | 4.970 | 408,574 | -0.05(-1.00%) |
Sep 25, 2018 | 4.900 | 5.140 | 4.900 | 5.020 | 639,601 | +0.11(+2.24%) |
Sep 24, 2018 | 4.730 | 4.920 | 4.650 | 4.910 | 505,332 | +0.09(+1.87%) |
Sep 21, 2018 | 4.970 | 5.080 | 4.810 | 4.820 | 846,400 | -0.18(-3.60%) |
Sep 20, 2018 | 4.580 | 5.010 | 4.570 | 5.000 | 1,209,788 | +0.45(+9.89%) |
Sep 19, 2018 | 4.530 | 4.610 | 4.390 | 4.550 | 651,454 | -0.01(-0.22%) |
Sep 18, 2018 | 4.550 | 4.670 | 4.530 | 4.560 | 645,192 | +0.00(+0.00%) |
Sep 17, 2018 | 4.670 | 4.720 | 4.502 | 4.560 | 715,298 | -0.21(-4.40%) |
Sep 14, 2018 | 4.940 | 4.950 | 4.770 | 4.770 | 787,400 | -0.15(-3.05%) |
Sep 13, 2018 | 5.050 | 5.060 | 4.865 | 4.920 | 886,045 | -0.09(-1.80%) |
Sep 12, 2018 | 5.030 | 5.070 | 4.875 | 5.010 | 649,549 | -0.05(-0.99%) |
Sep 11, 2018 | 5.090 | 5.100 | 4.960 | 5.060 | 597,115 | -0.01(-0.20%) |
Sep 10, 2018 | 5.050 | 5.090 | 4.950 | 5.070 | 579,414 | +0.00(+0.00%) |
Sep 07, 2018 | 4.960 | 5.155 | 4.950 | 5.070 | 851,100 | +0.07(+1.40%) |
Sep 06, 2018 | 4.900 | 5.100 | 4.900 | 5.000 | 958,909 | +0.11(+2.25%) |
Sep 05, 2018 | 5.100 | 5.144 | 4.830 | 4.890 | 1,096,039 | -0.20(-3.93%) |
Sep 04, 2018 | 5.050 | 5.220 | 4.960 | 5.090 | 1,093,627 | -0.01(-0.20%) |
Aug 31, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.07(+1.39%) | |
Aug 30, 2018 | 4.900 | 5.040 | 4.830 | 5.030 | 1,078,840 | +0.13(+2.65%) |
Aug 29, 2018 | 4.910 | 4.930 | 4.740 | 4.900 | 988,121 | -0.01(-0.20%) |
Aug 28, 2018 | 4.820 | 5.130 | 4.800 | 4.910 | 1,323,450 | +0.11(+2.29%) |
Aug 27, 2018 | 4.600 | 4.970 | 4.560 | 4.800 | 2,039,609 | +0.27(+5.96%) |
Aug 24, 2018 | 4.320 | 4.570 | 4.320 | 4.530 | 918,800 | +0.21(+4.86%) |
Aug 23, 2018 | 4.110 | 4.370 | 4.110 | 4.320 | 850,143 | +0.23(+5.62%) |
Aug 22, 2018 | 4.190 | 4.230 | 4.080 | 4.090 | 648,537 | -0.06(-1.45%) |
Aug 21, 2018 | 4.020 | 4.190 | 4.020 | 4.150 | 659,719 | +0.17(+4.27%) |
Aug 20, 2018 | 4.000 | 4.080 | 3.960 | 3.980 | 574,888 | -0.04(-1.00%) |
Aug 17, 2018 | 4.070 | 4.100 | 3.960 | 4.020 | 801,300 | -0.08(-1.95%) |
Aug 16, 2018 | 4.170 | 4.220 | 4.080 | 4.100 | 531,576 | -0.09(-2.15%) |
Aug 15, 2018 | 4.200 | 4.240 | 4.060 | 4.190 | 528,061 | -0.06(-1.41%) |
Aug 14, 2018 | 4.200 | 4.360 | 4.155 | 4.250 | 1,047,083 | +0.05(+1.19%) |
Aug 13, 2018 | 4.190 | 4.240 | 4.130 | 4.200 | 504,319 | +0.04(+0.96%) |
Aug 10, 2018 | 4.240 | 4.270 | 4.070 | 4.160 | 640,400 | -0.10(-2.35%) |
Aug 09, 2018 | 4.290 | 4.340 | 4.220 | 4.260 | 609,766 | -0.03(-0.70%) |
Aug 08, 2018 | 4.200 | 4.300 | 4.130 | 4.290 | 621,281 | +0.08(+1.90%) |
Aug 07, 2018 | 4.190 | 4.230 | 4.095 | 4.210 | 637,303 | +0.06(+1.45%) |
Aug 06, 2018 | 3.990 | 4.170 | 3.940 | 4.150 | 620,272 | +0.15(+3.75%) |
Aug 03, 2018 | 4.050 | 4.110 | 3.990 | 4.000 | 755,000 | -0.01(-0.25%) |
Aug 02, 2018 | 4.030 | 4.300 | 3.880 | 4.010 | 1,320,657 | +0.13(+3.35%) |
Aug 01, 2018 | 4.300 | 4.580 | 3.700 | 3.880 | 3,532,462 | -0.18(-4.43%) |
Jul 31, 2018 | 4.060 | 4.130 | 3.950 | 4.060 | 734,181 | +0.00(+0.00%) |
Jul 30, 2018 | 4.100 | 4.150 | 4.010 | 4.060 | 713,539 | -0.04(-0.98%) |
Jul 27, 2018 | 4.250 | 4.250 | 4.050 | 4.100 | 776,400 | -0.15(-3.53%) |
Jul 26, 2018 | 4.350 | 4.365 | 4.190 | 4.250 | 657,827 | -0.09(-2.07%) |
Jul 25, 2018 | 4.210 | 4.390 | 4.190 | 4.340 | 954,352 | +0.14(+3.33%) |
Jul 24, 2018 | 4.310 | 4.410 | 4.080 | 4.200 | 996,682 | -0.13(-3.00%) |
Jul 23, 2018 | 4.280 | 4.410 | 4.270 | 4.330 | 744,755 | -0.01(-0.23%) |
Jul 20, 2018 | 4.430 | 4.480 | 4.310 | 4.340 | 937,281 | -0.09(-2.03%) |
Jul 19, 2018 | 4.430 | 4.740 | 4.380 | 4.430 | 2,343,245 | +0.30(+7.26%) |
Jul 18, 2018 | 4.100 | 4.150 | 4.010 | 4.130 | 781,327 | +0.06(+1.47%) |
Jul 17, 2018 | 4.010 | 4.095 | 3.950 | 4.070 | 389,455 | +0.04(+0.99%) |
Jul 16, 2018 | 3.930 | 4.065 | 3.820 | 4.030 | 1,062,150 | +0.09(+2.28%) |
Jul 13, 2018 | 4.110 | 3.910 | 3.940 | 880,638 | -0.12(-2.96%) | |
Jul 12, 2018 | 4.070 | 4.170 | 4.050 | 4.060 | 784,415 | +0.00(+0.00%) |
Jul 11, 2018 | 4.090 | 4.270 | 4.040 | 4.060 | 1,230,568 | -0.11(-2.64%) |
Jul 10, 2018 | 4.420 | 4.432 | 4.056 | 4.170 | 1,863,020 | -0.23(-5.23%) |
Jul 09, 2018 | 4.570 | 4.570 | 4.370 | 4.400 | 818,250 | -0.18(-3.93%) |
Jul 06, 2018 | 4.600 | 4.650 | 4.490 | 4.580 | 777,757 | +0.00(+0.00%) |
Jul 05, 2018 | 4.820 | 4.890 | 4.480 | 4.580 | 1,152,389 | -0.10(-2.14%) |
Jul 03, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.06(+1.30%) | |
Jul 02, 2018 | 4.420 | 4.670 | 4.350 | 4.620 | 1,159,728 | +0.14(+3.12%) |
Jun 29, 2018 | 4.380 | 4.600 | 4.320 | 4.480 | 1,590,837 | +0.09(+2.05%) |
Jun 28, 2018 | 4.300 | 4.420 | 4.210 | 4.390 | 743,505 | +0.10(+2.33%) |
Jun 27, 2018 | 4.370 | 4.460 | 4.270 | 4.290 | 1,077,763 | -0.08(-1.83%) |
Jun 26, 2018 | 4.220 | 4.450 | 4.210 | 4.370 | 942,729 | +0.16(+3.80%) |
Jun 25, 2018 | 4.350 | 4.350 | 4.130 | 4.210 | 1,092,887 | -0.14(-3.22%) |
Jun 22, 2018 | 4.330 | 4.400 | 4.200 | 4.350 | 2,242,313 | +0.04(+0.93%) |
Jun 21, 2018 | 4.400 | 4.430 | 4.280 | 4.310 | 569,352 | -0.07(-1.60%) |
Jun 20, 2018 | 4.410 | 4.460 | 4.350 | 4.380 | 772,019 | -0.03(-0.68%) |
Jun 19, 2018 | 4.420 | 4.460 | 4.260 | 4.410 | 1,042,787 | -0.04(-0.90%) |
Jun 18, 2018 | 4.290 | 4.560 | 4.290 | 4.450 | 2,197,183 | +0.16(+3.73%) |
Jun 15, 2018 | 4.300 | 4.150 | 4.290 | 2,271,855 | +0.14(+3.37%) | |
Jun 14, 2018 | 4.190 | 4.240 | 4.080 | 4.150 | 1,256,152 | -0.04(-0.95%) |
Jun 13, 2018 | 4.150 | 4.370 | 4.150 | 4.190 | 1,501,511 | +0.02(+0.48%) |
Jun 12, 2018 | 4.000 | 4.430 | 4.000 | 4.170 | 2,468,740 | +0.19(+4.77%) |
Jun 11, 2018 | 3.940 | 4.070 | 3.940 | 3.980 | 937,780 | +0.04(+1.02%) |
Jun 08, 2018 | 3.970 | 4.010 | 3.890 | 3.940 | 685,735 | -0.02(-0.51%) |
Jun 07, 2018 | 3.980 | 4.090 | 3.930 | 3.960 | 960,142 | +0.01(+0.25%) |
Jun 06, 2018 | 3.950 | 4.060 | 3.830 | 3.950 | 941,659 | +0.00(+0.00%) |
Jun 05, 2018 | 3.910 | 3.970 | 3.870 | 3.950 | 729,812 | +0.03(+0.77%) |
Jun 04, 2018 | 3.990 | 4.060 | 3.830 | 3.920 | 1,912,327 | -0.08(-2.00%) |