Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.070 | 3.450 | 3.050 | 3.450 | 39,500 | +0.06(+1.77%) |
May 30, 2019 | 3.390 | 3.390 | 3.090 | 3.390 | 3,086 | +0.19(+5.93%) |
May 29, 2019 | 2.980 | 3.380 | 2.970 | 3.200 | 33,745 | +0.22(+7.40%) |
May 28, 2019 | 3.090 | 3.540 | 2.780 | 2.980 | 16,074 | +0.05(+1.87%) |
May 24, 2019 | 3.700 | 3.860 | 2.550 | 2.925 | 91,700 | -0.76(-20.73%) |
May 23, 2019 | 3.820 | 3.960 | 3.500 | 3.690 | 14,805 | -0.13(-3.40%) |
May 22, 2019 | 3.710 | 3.820 | 3.710 | 3.820 | 350 | +0.02(+0.53%) |
May 21, 2019 | 3.800 | 3.876 | 3.420 | 3.800 | 6,068 | -0.18(-4.52%) |
May 20, 2019 | 3.922 | 3.987 | 3.922 | 3.980 | 750 | -0.01(-0.25%) |
May 17, 2019 | 4.080 | 4.080 | 3.990 | 3.990 | 600 | -0.04(-1.02%) |
May 16, 2019 | 4.031 | 4.031 | 4.031 | 50 | +0.00(+0.00%) | |
May 14, 2019 | 4.031 | 4.031 | 4.031 | 0 | +0.13(+3.36%) | |
May 13, 2019 | 3.910 | 4.000 | 3.897 | 3.900 | 3,065 | -0.20(-4.88%) |
May 09, 2019 | 4.100 | 4.100 | 4.100 | 0 | +0.11(+2.66%) | |
May 08, 2019 | 3.994 | 3.994 | 3.994 | 3.994 | 100 | +0.02(+0.40%) |
May 06, 2019 | 3.978 | 3.978 | 3.978 | 0 | -0.07(-1.78%) | |
May 03, 2019 | 4.010 | 4.320 | 4.000 | 4.050 | 8,900 | -0.30(-6.90%) |
May 02, 2019 | 4.030 | 4.350 | 4.030 | 4.350 | 3,242 | +0.00(+0.00%) |
May 01, 2019 | 4.250 | 4.350 | 4.250 | 4.350 | 1,100 | -0.05(-1.14%) |
Apr 30, 2019 | 4.261 | 4.400 | 4.261 | 4.400 | 500 | +0.07(+1.62%) |
Apr 29, 2019 | 4.022 | 4.350 | 4.022 | 4.330 | 3,101 | -0.00(-0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.330 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.020 | 4.330 | 4.000 | 4.330 | 1,305 | +0.05(+1.27%) |
Apr 24, 2019 | 4.300 | 4.400 | 4.276 | 4.276 | 4,113 | +0.01(+0.14%) |
Apr 23, 2019 | 4.020 | 4.270 | 4.020 | 4.270 | 2,780 | -0.02(-0.47%) |
Apr 22, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 1,100 | +0.09(+2.14%) |
Apr 18, 2019 | 4.270 | 4.300 | 4.141 | 4.200 | 2,100 | -0.07(-1.64%) |
Apr 17, 2019 | 4.020 | 4.270 | 4.000 | 4.270 | 9,500 | -0.03(-0.70%) |
Apr 16, 2019 | 4.080 | 4.300 | 3.920 | 4.300 | 10,931 | +0.09(+2.14%) |
Apr 15, 2019 | 4.040 | 4.210 | 4.000 | 4.210 | 18,363 | -0.02(-0.47%) |
Apr 12, 2019 | 4.280 | 4.300 | 4.080 | 4.230 | 1,400 | -0.04(-0.94%) |
Apr 11, 2019 | 4.014 | 4.270 | 4.014 | 4.270 | 8,336 | +0.06(+1.43%) |
Apr 10, 2019 | 4.010 | 4.270 | 4.000 | 4.210 | 19,300 | +0.01(+0.24%) |
Apr 09, 2019 | 4.200 | 4.200 | 4.200 | 50 | +0.00(+0.00%) | |
Apr 08, 2019 | 4.050 | 4.270 | 3.950 | 4.200 | 501 | +0.30(+7.69%) |
Apr 05, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 2,100 | -0.20(-4.88%) |
Apr 04, 2019 | 3.920 | 4.280 | 3.901 | 4.100 | 2,000 | +0.00(+0.00%) |
Apr 03, 2019 | 4.000 | 4.240 | 4.000 | 4.100 | 1,830 | -0.17(-3.98%) |
Apr 02, 2019 | 4.300 | 4.300 | 4.100 | 4.270 | 6,077 | -0.08(-1.84%) |
Apr 01, 2019 | 4.013 | 4.350 | 4.013 | 4.350 | 1,330 | +0.02(+0.57%) |
Mar 29, 2019 | 4.325 | 4.325 | 4.325 | 50 | +0.00(+0.00%) | |
Mar 28, 2019 | 4.020 | 4.400 | 4.000 | 4.325 | 12,688 | +0.18(+4.23%) |
Mar 27, 2019 | 3.954 | 4.150 | 3.818 | 4.150 | 1,200 | +0.16(+4.01%) |
Mar 26, 2019 | 3.920 | 3.990 | 3.800 | 3.990 | 1,826 | +0.19(+5.00%) |
Mar 25, 2019 | 4.250 | 4.250 | 3.790 | 3.800 | 3,592 | -0.43(-10.17%) |
Mar 22, 2019 | 4.230 | 4.230 | 4.230 | 50 | +0.00(+0.00%) | |
Mar 21, 2019 | 3.972 | 4.230 | 3.972 | 4.230 | 3,101 | +0.04(+0.95%) |
Mar 20, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 220 | +0.04(+0.96%) |
Mar 19, 2019 | 4.010 | 4.150 | 3.980 | 4.150 | 30,653 | +0.02(+0.48%) |
Mar 18, 2019 | 4.000 | 4.150 | 4.000 | 4.130 | 1,431 | -0.16(-3.73%) |
Mar 15, 2019 | 4.030 | 4.360 | 4.000 | 4.290 | 5,800 | -0.10(-2.28%) |
Mar 13, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.57%) | |
Mar 12, 2019 | 4.470 | 4.470 | 4.250 | 4.460 | 3,400 | +0.15(+3.48%) |
Mar 11, 2019 | 4.100 | 4.400 | 4.100 | 4.310 | 3,800 | -0.19(-4.22%) |
Mar 08, 2019 | 4.099 | 4.560 | 4.099 | 4.500 | 10,700 | +0.39(+9.49%) |
Mar 07, 2019 | 4.100 | 4.270 | 4.090 | 4.110 | 26,125 | -0.17(-3.97%) |
Mar 06, 2019 | 4.133 | 4.280 | 4.133 | 4.280 | 9,702 | -0.03(-0.69%) |
Mar 05, 2019 | 4.309 | 4.309 | 4.309 | 4.309 | 122 | -0.09(-2.06%) |
Mar 04, 2019 | 4.300 | 4.400 | 4.300 | 4.400 | 353 | -0.03(-0.68%) |
Mar 01, 2019 | 4.350 | 4.550 | 4.100 | 4.430 | 15,100 | +0.08(+1.84%) |
Feb 28, 2019 | 4.314 | 4.540 | 4.205 | 4.350 | 2,064 | +0.02(+0.46%) |
Feb 27, 2019 | 4.320 | 4.330 | 4.200 | 4.330 | 2,400 | -0.01(-0.23%) |
Feb 26, 2019 | 4.400 | 4.400 | 4.250 | 4.340 | 2,260 | -0.14(-3.13%) |
Feb 25, 2019 | 4.540 | 4.540 | 4.224 | 4.480 | 1,018 | -0.06(-1.32%) |
Feb 22, 2019 | 4.600 | 4.600 | 4.130 | 4.540 | 22,400 | +0.42(+10.19%) |
Feb 21, 2019 | 4.341 | 4.362 | 4.025 | 4.120 | 10,465 | -0.33(-7.42%) |
Feb 20, 2019 | 4.490 | 4.490 | 4.310 | 4.450 | 7,802 | -0.03(-0.73%) |
Feb 19, 2019 | 4.800 | 4.800 | 4.483 | 4.483 | 3,350 | -0.27(-5.63%) |
Feb 15, 2019 | 4.750 | 4.750 | 4.470 | 4.750 | 2,600 | -0.01(-0.21%) |
Feb 14, 2019 | 4.790 | 4.790 | 4.510 | 4.760 | 7,810 | -0.04(-0.83%) |
Feb 13, 2019 | 4.610 | 5.000 | 4.550 | 4.800 | 6,870 | +0.20(+4.35%) |
Feb 12, 2019 | 5.050 | 5.100 | 4.330 | 4.600 | 22,922 | -0.24(-4.96%) |
Feb 11, 2019 | 5.050 | 5.050 | 4.291 | 4.840 | 24,429 | +0.63(+14.96%) |
Feb 08, 2019 | 4.340 | 4.500 | 4.210 | 4.210 | 6,500 | +0.06(+1.41%) |
Feb 07, 2019 | 4.500 | 4.500 | 4.152 | 4.152 | 2,031 | -0.02(-0.44%) |
Feb 06, 2019 | 4.310 | 4.500 | 4.150 | 4.170 | 20,298 | -0.16(-3.70%) |
Feb 05, 2019 | 4.290 | 4.340 | 4.120 | 4.330 | 15,441 | +0.08(+1.88%) |
Feb 04, 2019 | 4.240 | 4.320 | 3.903 | 4.250 | 31,980 | +0.07(+1.67%) |
Feb 01, 2019 | 4.100 | 4.190 | 3.780 | 4.180 | 13,700 | +0.18(+4.50%) |
Jan 31, 2019 | 4.440 | 4.440 | 3.770 | 4.000 | 121,928 | +0.00(+0.00%) |
Jan 30, 2019 | 3.923 | 4.250 | 3.923 | 4.000 | 30,046 | -0.04(-0.99%) |
Jan 28, 2019 | 4.040 | 4.040 | 4.040 | 0 | +0.24(+6.32%) | |
Jan 25, 2019 | 3.700 | 3.810 | 3.530 | 3.800 | 606,400 | +0.10(+2.70%) |
Jan 24, 2019 | 3.530 | 3.750 | 3.530 | 3.700 | 8,164 | +0.30(+8.82%) |
Jan 23, 2019 | 3.450 | 3.570 | 3.300 | 3.400 | 61,407 | -0.08(-2.30%) |
Jan 22, 2019 | 3.900 | 3.930 | 3.317 | 3.480 | 14,611 | -0.22(-5.95%) |
Jan 18, 2019 | 3.900 | 4.080 | 3.610 | 3.700 | 72,600 | -0.27(-6.80%) |
Jan 17, 2019 | 3.950 | 4.250 | 3.681 | 3.970 | 44,153 | +0.05(+1.28%) |
Jan 16, 2019 | 3.200 | 3.920 | 3.200 | 3.920 | 96,328 | +0.86(+28.10%) |
Jan 15, 2019 | 3.240 | 3.500 | 3.060 | 3.060 | 2,593 | -0.21(-6.42%) |
Jan 14, 2019 | 3.190 | 3.330 | 3.100 | 3.270 | 27,194 | +0.12(+3.81%) |
Jan 11, 2019 | 3.220 | 3.230 | 3.100 | 3.150 | 9,900 | -0.11(-3.37%) |
Jan 10, 2019 | 3.250 | 3.652 | 3.160 | 3.260 | 4,737 | -0.19(-5.51%) |
Jan 09, 2019 | 3.260 | 3.650 | 2.870 | 3.450 | 40,565 | +0.22(+6.81%) |
Jan 08, 2019 | 3.180 | 3.250 | 3.020 | 3.230 | 1,377 | +0.01(+0.31%) |
Jan 07, 2019 | 3.200 | 3.220 | 3.020 | 3.220 | 4,535 | +0.07(+2.22%) |
Jan 04, 2019 | 3.250 | 3.250 | 3.110 | 3.150 | 2,500 | -0.09(-2.78%) |
Jan 03, 2019 | 3.050 | 3.240 | 2.849 | 3.240 | 9,402 | +0.23(+7.64%) |
Jan 02, 2019 | 2.900 | 3.131 | 2.550 | 3.010 | 34,697 | -0.04(-1.31%) |
Dec 31, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 6,100 | -0.23(-7.01%) |
Dec 28, 2018 | 2.780 | 3.350 | 2.780 | 3.280 | 6,500 | +0.07(+2.17%) |
Dec 27, 2018 | 2.810 | 3.230 | 2.780 | 3.210 | 3,345 | +0.21(+7.01%) |
Dec 26, 2018 | 3.370 | 3.430 | 2.880 | 3.000 | 56,868 | -0.43(-12.54%) |
Dec 24, 2018 | 3.330 | 3.430 | 3.330 | 3.430 | 2,300 | +0.18(+5.54%) |
Dec 21, 2018 | 2.880 | 3.640 | 2.880 | 3.250 | 15,500 | +0.05(+1.56%) |
Dec 20, 2018 | 3.550 | 3.550 | 3.080 | 3.200 | 7,667 | -0.52(-14.04%) |
Dec 19, 2018 | 3.540 | 3.860 | 3.528 | 3.723 | 8,080 | -0.18(-4.54%) |
Dec 18, 2018 | 3.700 | 3.990 | 3.700 | 3.900 | 800 | +0.01(+0.26%) |
Dec 17, 2018 | 4.000 | 4.000 | 3.730 | 3.890 | 7,809 | -0.07(-1.77%) |
Dec 14, 2018 | 4.100 | 4.100 | 3.730 | 3.960 | 30,600 | -0.44(-10.00%) |
Dec 13, 2018 | 4.124 | 4.959 | 3.750 | 4.400 | 13,218 | -0.20(-4.35%) |
Dec 12, 2018 | 4.400 | 4.678 | 4.221 | 4.600 | 26,183 | -0.29(-5.93%) |
Dec 11, 2018 | 5.910 | 6.290 | 4.764 | 4.890 | 210,273 | -0.60(-10.93%) |
Dec 10, 2018 | 4.990 | 5.900 | 4.700 | 5.490 | 4,423 | +0.50(+10.02%) |
Dec 06, 2018 | 4.990 | 4.990 | 4.990 | 0 | -0.28(-5.31%) | |
Dec 04, 2018 | 5.050 | 5.310 | 5.020 | 5.270 | 6,800 | -0.03(-0.57%) |
Dec 03, 2018 | 5.400 | 5.400 | 5.000 | 5.300 | 5,201 | -0.01(-0.19%) |
Nov 30, 2018 | 5.300 | 5.310 | 5.300 | 5.310 | 1,800 | +0.01(+0.19%) |
Nov 28, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 5.300 | 5.300 | 5.300 | 22 | +0.00(+0.00%) | |
Nov 23, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.13(+2.51%) | |
Nov 14, 2018 | 5.460 | 5.460 | 5.170 | 5.170 | 1,577 | -0.05(-0.93%) |
Nov 13, 2018 | 6.170 | 6.170 | 5.218 | 5.218 | 400 | +0.01(+0.16%) |
Nov 12, 2018 | 5.300 | 5.964 | 5.210 | 5.210 | 17,990 | -0.03(-0.57%) |
Nov 09, 2018 | 5.440 | 5.440 | 4.950 | 5.240 | 1,500 | -0.01(-0.19%) |
Nov 08, 2018 | 5.670 | 5.700 | 4.950 | 5.250 | 16,734 | -0.45(-7.89%) |
Nov 07, 2018 | 5.530 | 5.700 | 5.530 | 5.700 | 200 | +0.45(+8.57%) |
Nov 06, 2018 | 5.370 | 5.700 | 5.250 | 5.250 | 1,196 | +0.05(+0.96%) |
Nov 05, 2018 | 5.540 | 5.540 | 5.200 | 5.200 | 1,301 | -0.05(-0.95%) |
Nov 02, 2018 | 5.250 | 5.250 | 5.120 | 5.250 | 7,700 | -0.24(-4.37%) |
Nov 01, 2018 | 5.250 | 5.490 | 5.250 | 5.490 | 1,099 | -0.21(-3.68%) |
Oct 31, 2018 | 5.380 | 5.700 | 5.380 | 5.700 | 2,200 | +0.47(+8.99%) |
Oct 30, 2018 | 5.250 | 5.250 | 5.230 | 5.230 | 1,000 | -0.52(-9.04%) |
Oct 29, 2018 | 5.950 | 5.950 | 5.130 | 5.750 | 3,256 | +0.14(+2.50%) |
Oct 26, 2018 | 5.200 | 5.970 | 5.140 | 5.610 | 2,200 | +0.03(+0.62%) |
Oct 25, 2018 | 5.575 | 5.575 | 5.570 | 5.575 | 1,413 | -0.07(-1.32%) |
Oct 24, 2018 | 5.570 | 5.650 | 5.570 | 5.650 | 754 | +0.36(+6.81%) |
Oct 23, 2018 | 5.700 | 5.700 | 5.060 | 5.290 | 3,493 | -0.43(-7.52%) |
Oct 22, 2018 | 5.210 | 6.400 | 5.210 | 5.720 | 8,461 | +0.00(+0.00%) |
Oct 19, 2018 | 5.830 | 5.830 | 5.720 | 5.720 | 1,300 | +0.05(+0.81%) |
Oct 18, 2018 | 4.980 | 5.833 | 4.980 | 5.674 | 1,206 | +0.05(+0.96%) |
Oct 17, 2018 | 5.620 | 5.620 | 5.620 | 15 | +0.00(+0.00%) | |
Oct 16, 2018 | 5.630 | 5.650 | 5.500 | 5.620 | 1,549 | -0.03(-0.53%) |
Oct 15, 2018 | 5.130 | 5.800 | 5.130 | 5.650 | 1,560 | +0.22(+4.05%) |
Oct 12, 2018 | 5.400 | 5.430 | 5.400 | 5.430 | 500 | -0.02(-0.37%) |
Oct 11, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 352 | +0.40(+7.92%) |
Oct 10, 2018 | 5.060 | 5.250 | 5.001 | 5.050 | 900 | -0.21(-3.99%) |
Oct 09, 2018 | 5.470 | 5.860 | 5.000 | 5.260 | 4,282 | -0.59(-10.09%) |
Oct 08, 2018 | 5.850 | 5.850 | 5.850 | 50 | +0.00(+0.00%) | |
Oct 05, 2018 | 5.300 | 5.860 | 5.280 | 5.850 | 1,000 | +0.02(+0.34%) |
Oct 04, 2018 | 5.540 | 5.860 | 5.005 | 5.830 | 3,769 | +0.00(+0.00%) |
Oct 03, 2018 | 5.500 | 5.860 | 5.192 | 5.830 | 6,715 | +0.13(+2.28%) |
Oct 02, 2018 | 5.990 | 5.990 | 5.669 | 5.700 | 300 | +0.64(+12.65%) |
Oct 01, 2018 | 5.600 | 6.010 | 5.060 | 5.060 | 1,864 | -0.75(-12.91%) |
Sep 28, 2018 | 5.400 | 5.810 | 5.080 | 5.810 | 2,300 | +0.41(+7.59%) |
Sep 27, 2018 | 5.150 | 5.400 | 5.080 | 5.400 | 5,462 | -0.08(-1.46%) |
Sep 26, 2018 | 5.093 | 5.780 | 5.093 | 5.480 | 12,741 | +0.03(+0.55%) |
Sep 25, 2018 | 4.980 | 5.450 | 4.980 | 5.450 | 2,806 | +0.35(+6.86%) |
Sep 24, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 519 | -0.14(-2.67%) |
Sep 21, 2018 | 5.250 | 5.250 | 5.060 | 5.240 | 3,300 | -0.01(-0.19%) |
Sep 20, 2018 | 4.640 | 5.450 | 4.640 | 5.250 | 1,731 | +0.12(+2.34%) |
Sep 18, 2018 | 5.130 | 5.130 | 5.130 | 0 | -0.00(-0.00%) | |
Sep 17, 2018 | 5.130 | 5.130 | 5.130 | 5.130 | 1,000 | +0.00(+0.00%) |
Sep 14, 2018 | 4.910 | 5.210 | 4.910 | 5.130 | 2,900 | +0.12(+2.40%) |
Sep 13, 2018 | 5.100 | 5.100 | 5.000 | 5.010 | 1,050 | +0.11(+2.24%) |
Sep 12, 2018 | 5.200 | 5.600 | 4.900 | 4.900 | 5,925 | -0.10(-2.00%) |
Sep 11, 2018 | 5.250 | 5.600 | 5.000 | 5.000 | 6,374 | +0.26(+5.49%) |
Sep 10, 2018 | 5.940 | 5.940 | 4.681 | 4.740 | 9,900 | -0.90(-15.96%) |
Sep 07, 2018 | 6.000 | 6.000 | 5.640 | 5.640 | 500 | -0.26(-4.41%) |
Sep 06, 2018 | 5.120 | 5.900 | 5.120 | 5.900 | 4,955 | +0.68(+13.03%) |
Sep 05, 2018 | 5.010 | 5.500 | 4.601 | 5.220 | 3,902 | -0.18(-3.33%) |
Sep 04, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 4,212 | +0.00(+0.00%) |
Aug 31, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.70(+14.89%) | |
Aug 30, 2018 | 4.500 | 4.700 | 4.400 | 4.700 | 10,372 | +0.01(+0.21%) |
Aug 29, 2018 | 4.590 | 4.700 | 4.455 | 4.690 | 506 | +0.19(+4.22%) |
Aug 28, 2018 | 4.200 | 4.700 | 4.110 | 4.500 | 6,093 | -0.15(-3.23%) |
Aug 27, 2018 | 4.500 | 4.700 | 4.250 | 4.650 | 11,424 | -0.05(-1.06%) |
Aug 24, 2018 | 4.710 | 4.750 | 4.260 | 4.700 | 900 | +0.20(+4.44%) |
Aug 23, 2018 | 4.990 | 4.990 | 4.500 | 4.500 | 2,329 | -0.09(-1.96%) |
Aug 22, 2018 | 5.170 | 5.170 | 4.590 | 4.590 | 17,029 | -0.39(-7.83%) |
Aug 21, 2018 | 5.170 | 5.170 | 4.980 | 4.980 | 2,018 | +0.03(+0.61%) |
Aug 20, 2018 | 4.510 | 4.970 | 4.510 | 4.950 | 5,015 | -0.15(-2.94%) |
Aug 17, 2018 | 4.600 | 5.200 | 4.600 | 5.100 | 5,700 | -0.20(-3.77%) |
Aug 16, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 225 | +0.26(+5.16%) |
Aug 15, 2018 | 4.600 | 5.040 | 4.500 | 5.040 | 4,731 | +0.04(+0.80%) |
Aug 14, 2018 | 5.400 | 5.500 | 5.000 | 5.000 | 6,006 | -0.24(-4.58%) |
Aug 13, 2018 | 4.860 | 5.240 | 4.730 | 5.240 | 8,622 | -0.21(-3.85%) |
Aug 10, 2018 | 5.690 | 5.690 | 5.050 | 5.450 | 12,000 | +0.50(+10.10%) |
Aug 09, 2018 | 5.050 | 5.050 | 4.900 | 4.950 | 16,997 | -0.10(-1.98%) |
Aug 08, 2018 | 5.430 | 5.430 | 5.050 | 5.050 | 1,652 | -0.42(-7.68%) |
Aug 07, 2018 | 5.050 | 5.740 | 5.050 | 5.470 | 2,150 | +0.42(+8.32%) |
Aug 06, 2018 | 5.450 | 5.747 | 5.050 | 5.050 | 14,567 | -0.53(-9.50%) |
Aug 03, 2018 | 5.150 | 5.770 | 4.800 | 5.580 | 5,000 | +0.50(+9.85%) |
Aug 02, 2018 | 5.690 | 5.690 | 5.080 | 5.080 | 3,100 | -0.72(-12.36%) |
Aug 01, 2018 | 5.400 | 6.000 | 5.400 | 5.796 | 7,559 | +0.40(+7.34%) |
Jul 31, 2018 | 4.630 | 5.700 | 4.630 | 5.400 | 11,330 | +0.40(+8.00%) |
Jul 30, 2018 | 5.690 | 5.701 | 4.770 | 5.000 | 8,067 | -0.54(-9.75%) |
Jul 27, 2018 | 5.450 | 5.650 | 4.850 | 5.540 | 6,000 | -0.31(-5.30%) |
Jul 26, 2018 | 5.900 | 5.900 | 5.724 | 5.850 | 1,665 | +0.49(+9.14%) |
Jul 25, 2018 | 5.530 | 5.600 | 5.320 | 5.360 | 5,247 | -0.57(-9.61%) |
Jul 24, 2018 | 5.970 | 6.000 | 5.545 | 5.930 | 1,150 | -0.32(-5.12%) |
Jul 23, 2018 | 5.700 | 6.270 | 5.700 | 6.250 | 724 | +0.28(+4.69%) |
Jul 19, 2018 | 5.970 | 5.970 | 5.970 | 50 | -0.35(-5.54%) | |
Jul 18, 2018 | 5.600 | 6.320 | 5.600 | 6.320 | 2,213 | -0.13(-2.02%) |
Jul 17, 2018 | 6.100 | 6.470 | 5.812 | 6.450 | 17,024 | +0.05(+0.78%) |
Jul 16, 2018 | 6.460 | 6.600 | 6.100 | 6.400 | 12,053 | -0.21(-3.24%) |
Jul 13, 2018 | 6.510 | 6.614 | 6.500 | 6.614 | 1,663 | -0.04(-0.54%) |
Jul 12, 2018 | 6.750 | 6.750 | 6.650 | 6.650 | 10,662 | +0.05(+0.76%) |
Jul 11, 2018 | 6.750 | 6.945 | 6.550 | 6.600 | 38,492 | -0.10(-1.49%) |
Jul 10, 2018 | 6.400 | 6.750 | 6.400 | 6.700 | 26,218 | +0.05(+0.75%) |
Jul 09, 2018 | 6.716 | 6.716 | 6.250 | 6.650 | 15,229 | +0.05(+0.76%) |
Jul 06, 2018 | 6.760 | 6.760 | 6.500 | 6.600 | 3,642 | +0.09(+1.38%) |
Jul 05, 2018 | 6.725 | 6.730 | 6.500 | 6.510 | 6,776 | -0.14(-2.11%) |
Jul 03, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 6.653 | 6.700 | 5.110 | 6.650 | 18,223 | +0.35(+5.56%) |
Jun 29, 2018 | 6.060 | 6.380 | 5.750 | 6.300 | 41,858 | +0.02(+0.32%) |