Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.880 | 1.890 | 1.780 | 1.790 | 15,200 | -0.06(-3.24%) |
May 30, 2019 | 1.900 | 1.930 | 1.850 | 1.850 | 31,539 | -0.07(-3.65%) |
May 29, 2019 | 1.920 | 1.930 | 1.860 | 1.920 | 29,510 | +0.06(+3.23%) |
May 28, 2019 | 1.850 | 1.860 | 1.760 | 1.860 | 50,855 | +0.00(+0.00%) |
May 24, 2019 | 1.910 | 1.910 | 1.750 | 1.860 | 48,600 | -0.06(-3.12%) |
May 23, 2019 | 1.990 | 2.004 | 1.910 | 1.920 | 18,646 | -0.07(-3.52%) |
May 22, 2019 | 2.010 | 2.020 | 1.950 | 1.990 | 15,368 | -0.02(-1.00%) |
May 21, 2019 | 1.920 | 2.020 | 1.920 | 2.010 | 21,399 | +0.05(+2.44%) |
May 20, 2019 | 2.000 | 2.000 | 1.909 | 1.962 | 26,969 | -0.04(-1.89%) |
May 17, 2019 | 2.080 | 2.180 | 1.930 | 2.000 | 37,400 | -0.11(-5.21%) |
May 16, 2019 | 2.110 | 2.120 | 2.080 | 2.110 | 42,175 | +0.01(+0.48%) |
May 15, 2019 | 2.130 | 2.130 | 2.060 | 2.100 | 15,232 | -0.01(-0.47%) |
May 14, 2019 | 2.120 | 2.159 | 2.060 | 2.110 | 50,471 | -0.05(-2.31%) |
May 13, 2019 | 2.140 | 2.240 | 2.100 | 2.160 | 62,225 | -0.02(-0.92%) |
May 10, 2019 | 2.400 | 2.400 | 2.060 | 2.180 | 121,600 | -0.24(-9.92%) |
May 09, 2019 | 2.290 | 2.430 | 2.260 | 2.420 | 99,562 | +0.10(+4.31%) |
May 08, 2019 | 2.340 | 2.350 | 2.250 | 2.320 | 11,883 | -0.06(-2.52%) |
May 07, 2019 | 2.350 | 2.400 | 2.302 | 2.380 | 28,597 | +0.01(+0.42%) |
May 06, 2019 | 2.330 | 2.399 | 2.291 | 2.370 | 18,903 | +0.02(+0.85%) |
May 03, 2019 | 2.260 | 2.370 | 2.260 | 2.350 | 35,800 | +0.08(+3.52%) |
May 02, 2019 | 2.290 | 2.370 | 2.250 | 2.270 | 25,535 | -0.05(-2.16%) |
May 01, 2019 | 2.320 | 2.380 | 2.250 | 2.320 | 25,191 | -0.01(-0.43%) |
Apr 30, 2019 | 2.400 | 2.400 | 2.310 | 2.330 | 41,959 | -0.14(-5.67%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.370 | 2.470 | 37,570 | +0.10(+4.44%) |
Apr 26, 2019 | 2.410 | 2.520 | 2.365 | 2.365 | 20,700 | -0.04(-1.87%) |
Apr 25, 2019 | 2.360 | 2.540 | 2.360 | 2.410 | 38,336 | +0.01(+0.42%) |
Apr 24, 2019 | 2.350 | 2.400 | 2.300 | 2.400 | 48,583 | +0.10(+4.35%) |
Apr 23, 2019 | 2.350 | 2.490 | 2.300 | 2.300 | 27,199 | -0.10(-4.17%) |
Apr 22, 2019 | 2.490 | 2.540 | 2.240 | 2.400 | 54,063 | -0.04(-1.64%) |
Apr 18, 2019 | 2.420 | 2.550 | 2.300 | 2.440 | 45,600 | +0.03(+1.24%) |
Apr 17, 2019 | 2.610 | 2.610 | 2.380 | 2.410 | 78,276 | -0.17(-6.59%) |
Apr 16, 2019 | 2.630 | 2.640 | 2.500 | 2.580 | 24,229 | -0.02(-0.77%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.580 | 2.600 | 54,329 | -0.03(-1.26%) |
Apr 12, 2019 | 2.640 | 2.700 | 2.580 | 2.633 | 66,400 | +0.05(+2.06%) |
Apr 11, 2019 | 2.530 | 2.627 | 2.528 | 2.580 | 72,423 | +0.07(+2.79%) |
Apr 10, 2019 | 2.560 | 2.579 | 2.490 | 2.510 | 44,133 | -0.03(-1.18%) |
Apr 09, 2019 | 2.630 | 2.630 | 2.466 | 2.540 | 132,491 | -0.01(-0.39%) |
Apr 08, 2019 | 2.600 | 2.750 | 2.400 | 2.550 | 97,304 | -0.03(-1.16%) |
Apr 05, 2019 | 2.380 | 2.600 | 2.370 | 2.580 | 244,500 | +0.22(+9.32%) |
Apr 04, 2019 | 2.210 | 2.400 | 2.180 | 2.360 | 156,520 | +0.21(+9.77%) |
Apr 03, 2019 | 2.150 | 2.270 | 2.130 | 2.150 | 117,740 | +0.01(+0.47%) |
Apr 02, 2019 | 2.200 | 2.221 | 2.106 | 2.140 | 81,933 | -0.04(-1.83%) |
Apr 01, 2019 | 2.090 | 2.180 | 1.950 | 2.180 | 138,944 | +0.14(+6.86%) |
Mar 29, 2019 | 2.120 | 2.160 | 1.920 | 2.040 | 77,400 | -0.09(-4.21%) |
Mar 28, 2019 | 1.950 | 2.140 | 1.900 | 2.130 | 97,014 | +0.19(+9.78%) |
Mar 27, 2019 | 2.180 | 2.180 | 1.920 | 1.940 | 263,084 | -0.24(-11.01%) |
Mar 26, 2019 | 2.300 | 2.300 | 2.080 | 2.180 | 312,910 | -0.10(-4.39%) |
Mar 25, 2019 | 2.340 | 2.420 | 2.080 | 2.280 | 315,770 | -0.12(-5.00%) |
Mar 22, 2019 | 2.900 | 2.900 | 2.250 | 2.400 | 1,680,700 | -0.12(-4.76%) |
Mar 21, 2019 | 3.400 | 3.900 | 2.170 | 2.520 | 3,738,178 | -0.11(-4.18%) |
Mar 20, 2019 | 2.450 | 2.650 | 2.450 | 2.630 | 36,623 | +0.18(+7.35%) |
Mar 19, 2019 | 2.252 | 2.450 | 2.252 | 2.450 | 26,241 | +0.23(+10.36%) |
Mar 18, 2019 | 2.320 | 2.400 | 2.220 | 2.220 | 5,741 | -0.15(-6.33%) |
Mar 15, 2019 | 2.220 | 2.380 | 2.211 | 2.370 | 7,300 | +0.15(+6.76%) |
Mar 14, 2019 | 2.180 | 2.220 | 2.010 | 2.220 | 2,629 | +0.02(+0.91%) |
Mar 13, 2019 | 2.210 | 2.220 | 1.780 | 2.200 | 57,819 | +0.01(+0.46%) |
Mar 12, 2019 | 2.050 | 2.230 | 2.040 | 2.190 | 19,454 | +0.08(+3.79%) |
Mar 11, 2019 | 2.110 | 2.110 | 1.970 | 2.110 | 17,222 | -0.04(-1.86%) |
Mar 08, 2019 | 2.112 | 2.170 | 2.112 | 2.150 | 500 | -0.05(-2.27%) |
Mar 07, 2019 | 2.210 | 2.210 | 2.080 | 2.200 | 4,156 | +0.05(+2.33%) |
Mar 06, 2019 | 2.280 | 2.280 | 2.150 | 2.150 | 16,096 | -0.16(-6.93%) |
Mar 05, 2019 | 2.280 | 2.310 | 2.154 | 2.310 | 6,268 | +0.06(+2.67%) |
Mar 04, 2019 | 2.280 | 2.280 | 2.230 | 2.250 | 13,660 | +0.00(+0.00%) |
Mar 01, 2019 | 2.280 | 2.280 | 2.240 | 2.250 | 4,200 | +0.02(+0.90%) |
Feb 28, 2019 | 2.280 | 2.280 | 2.230 | 2.230 | 1,279 | -0.06(-2.62%) |
Feb 27, 2019 | 2.310 | 2.327 | 2.290 | 2.290 | 2,705 | -0.04(-1.72%) |
Feb 26, 2019 | 2.310 | 2.360 | 2.310 | 2.330 | 704 | -0.08(-3.32%) |
Feb 25, 2019 | 2.410 | 2.430 | 2.210 | 2.410 | 36,148 | +0.05(+2.12%) |
Feb 22, 2019 | 2.590 | 2.590 | 2.360 | 2.360 | 9,000 | -0.27(-10.27%) |
Feb 21, 2019 | 2.470 | 2.630 | 2.350 | 2.630 | 20,129 | +0.18(+7.35%) |
Feb 20, 2019 | 2.500 | 2.591 | 2.422 | 2.450 | 20,320 | -0.03(-1.21%) |
Feb 19, 2019 | 2.582 | 2.582 | 2.460 | 2.480 | 6,647 | -0.15(-5.52%) |
Feb 15, 2019 | 2.600 | 2.625 | 2.480 | 2.625 | 7,500 | -0.00(-0.19%) |
Feb 14, 2019 | 2.412 | 2.630 | 2.412 | 2.630 | 2,679 | +0.20(+8.23%) |
Feb 13, 2019 | 2.560 | 2.630 | 2.430 | 2.430 | 11,179 | -0.15(-5.81%) |
Feb 12, 2019 | 2.520 | 2.580 | 2.440 | 2.580 | 15,554 | +0.11(+4.45%) |
Feb 11, 2019 | 2.400 | 2.630 | 2.400 | 2.470 | 3,331 | +0.04(+1.65%) |
Feb 08, 2019 | 2.590 | 2.600 | 2.430 | 2.430 | 11,500 | -0.20(-7.60%) |
Feb 07, 2019 | 2.370 | 2.763 | 2.370 | 2.630 | 14,249 | +0.27(+11.44%) |
Feb 06, 2019 | 2.540 | 2.849 | 2.360 | 2.360 | 52,526 | -0.18(-7.23%) |
Feb 05, 2019 | 2.460 | 2.600 | 2.460 | 2.544 | 2,000 | +0.08(+3.41%) |
Feb 04, 2019 | 2.400 | 2.570 | 2.271 | 2.460 | 55,217 | +0.03(+1.23%) |
Feb 01, 2019 | 2.410 | 2.670 | 2.180 | 2.430 | 6,600 | -0.05(-2.02%) |
Jan 31, 2019 | 2.250 | 2.596 | 2.246 | 2.480 | 6,150 | +0.23(+10.47%) |
Jan 30, 2019 | 2.160 | 2.330 | 2.160 | 2.245 | 9,494 | +0.05(+2.05%) |
Jan 29, 2019 | 2.320 | 2.320 | 2.130 | 2.200 | 2,449 | -0.10(-4.35%) |
Jan 28, 2019 | 2.250 | 2.310 | 2.220 | 2.300 | 2,681 | +0.00(+0.00%) |
Jan 25, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 2,600 | +0.00(+0.00%) |
Jan 24, 2019 | 2.320 | 2.415 | 2.190 | 2.300 | 17,280 | -0.03(-1.29%) |
Jan 23, 2019 | 2.360 | 2.439 | 2.310 | 2.330 | 17,604 | -0.02(-0.85%) |
Jan 22, 2019 | 2.380 | 2.440 | 2.310 | 2.350 | 7,937 | -0.09(-3.69%) |
Jan 18, 2019 | 2.410 | 2.450 | 2.380 | 2.440 | 14,200 | +0.04(+1.67%) |
Jan 17, 2019 | 2.290 | 2.500 | 2.290 | 2.400 | 16,217 | +0.11(+4.80%) |
Jan 16, 2019 | 2.440 | 2.485 | 2.280 | 2.290 | 25,274 | -0.21(-8.40%) |
Jan 15, 2019 | 2.450 | 2.700 | 2.390 | 2.500 | 23,056 | +0.11(+4.60%) |
Jan 14, 2019 | 2.400 | 2.430 | 2.190 | 2.390 | 15,764 | +0.06(+2.58%) |
Jan 11, 2019 | 2.240 | 2.350 | 2.170 | 2.330 | 26,100 | +0.10(+4.48%) |
Jan 10, 2019 | 2.240 | 2.380 | 2.160 | 2.230 | 22,926 | -0.02(-0.89%) |
Jan 09, 2019 | 2.190 | 2.250 | 2.138 | 2.250 | 7,685 | +0.10(+4.65%) |
Jan 08, 2019 | 2.230 | 2.250 | 2.150 | 2.150 | 2,117 | -0.08(-3.59%) |
Jan 07, 2019 | 2.150 | 2.250 | 2.080 | 2.230 | 38,824 | -0.02(-0.89%) |
Jan 04, 2019 | 2.100 | 2.250 | 2.100 | 2.250 | 15,900 | +0.16(+7.66%) |
Jan 03, 2019 | 2.040 | 2.180 | 2.010 | 2.090 | 76,943 | +0.02(+0.97%) |
Jan 02, 2019 | 1.930 | 2.070 | 1.870 | 2.070 | 17,735 | +0.13(+6.70%) |
Dec 31, 2018 | 2.070 | 2.090 | 1.910 | 1.940 | 21,300 | -0.13(-6.28%) |
Dec 28, 2018 | 2.100 | 2.125 | 1.910 | 2.070 | 32,700 | -0.03(-1.43%) |
Dec 27, 2018 | 2.100 | 2.170 | 2.100 | 2.100 | 20,396 | +0.00(+0.00%) |
Dec 26, 2018 | 2.100 | 2.140 | 2.100 | 2.100 | 14,574 | +0.00(+0.00%) |
Dec 24, 2018 | 2.130 | 2.150 | 2.100 | 2.100 | 7,600 | -0.08(-3.67%) |
Dec 21, 2018 | 2.120 | 2.180 | 2.050 | 2.180 | 9,100 | +0.05(+2.35%) |
Dec 20, 2018 | 2.150 | 2.180 | 2.100 | 2.130 | 19,486 | -0.04(-1.84%) |
Dec 19, 2018 | 2.120 | 2.180 | 2.090 | 2.170 | 33,655 | +0.04(+1.88%) |
Dec 18, 2018 | 1.990 | 2.210 | 1.811 | 2.130 | 11,837 | +0.16(+8.12%) |
Dec 17, 2018 | 2.090 | 2.275 | 1.840 | 1.970 | 29,377 | -0.14(-6.64%) |
Dec 14, 2018 | 2.510 | 2.515 | 2.030 | 2.110 | 48,900 | -0.43(-16.93%) |
Dec 13, 2018 | 2.650 | 2.650 | 2.325 | 2.540 | 22,495 | -0.11(-4.15%) |
Dec 12, 2018 | 2.850 | 2.850 | 2.500 | 2.650 | 58,566 | -0.21(-7.34%) |
Dec 11, 2018 | 2.860 | 2.860 | 2.650 | 2.860 | 6,588 | +0.00(+0.00%) |
Dec 10, 2018 | 2.830 | 2.870 | 2.830 | 2.860 | 33,792 | +0.06(+2.14%) |
Dec 07, 2018 | 2.880 | 2.880 | 2.800 | 2.800 | 28,000 | +0.00(+0.00%) |
Dec 06, 2018 | 2.780 | 2.900 | 2.775 | 2.800 | 66,024 | -0.04(-1.41%) |
Dec 04, 2018 | 2.870 | 2.870 | 2.800 | 2.840 | 400 | -0.06(-2.07%) |
Dec 03, 2018 | 2.720 | 2.900 | 2.690 | 2.900 | 31,684 | +0.20(+7.41%) |
Nov 30, 2018 | 2.770 | 2.830 | 2.700 | 2.700 | 3,600 | -0.10(-3.57%) |
Nov 29, 2018 | 2.690 | 2.800 | 2.629 | 2.800 | 2,830 | +0.14(+5.26%) |
Nov 28, 2018 | 2.790 | 2.830 | 2.660 | 2.660 | 10,479 | -0.15(-5.34%) |
Nov 27, 2018 | 2.820 | 2.830 | 2.770 | 2.810 | 3,042 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.830 | 2.660 | 2.810 | 4,036 | -0.02(-0.71%) |
Nov 23, 2018 | 2.670 | 2.830 | 2.670 | 2.830 | 17,600 | +0.12(+4.43%) |
Nov 21, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.02(-0.55%) | |
Nov 20, 2018 | 2.800 | 2.900 | 2.620 | 2.725 | 4,559 | -0.12(-4.39%) |
Nov 19, 2018 | 2.620 | 2.970 | 2.500 | 2.850 | 18,491 | +0.20(+7.55%) |
Nov 16, 2018 | 2.770 | 2.990 | 2.580 | 2.650 | 7,000 | -0.09(-3.28%) |
Nov 15, 2018 | 2.880 | 2.900 | 2.740 | 2.740 | 12,000 | +0.03(+1.11%) |
Nov 14, 2018 | 3.100 | 3.100 | 2.710 | 2.710 | 96,433 | -0.37(-12.01%) |
Nov 13, 2018 | 3.010 | 3.085 | 3.000 | 3.080 | 50,442 | +0.08(+2.50%) |
Nov 12, 2018 | 3.010 | 3.080 | 2.630 | 3.005 | 26,642 | -0.00(-0.17%) |
Nov 09, 2018 | 3.080 | 3.250 | 2.810 | 3.010 | 39,300 | +0.11(+3.79%) |
Nov 08, 2018 | 2.895 | 2.910 | 2.724 | 2.900 | 7,252 | +0.00(+0.00%) |
Nov 07, 2018 | 2.490 | 2.904 | 2.452 | 2.900 | 60,133 | +0.45(+18.37%) |
Nov 06, 2018 | 2.370 | 2.620 | 2.310 | 2.450 | 48,817 | +0.10(+4.26%) |
Nov 05, 2018 | 2.360 | 2.380 | 2.250 | 2.350 | 16,915 | +0.01(+0.43%) |
Nov 02, 2018 | 2.330 | 2.400 | 2.330 | 2.340 | 2,300 | +0.04(+1.74%) |
Nov 01, 2018 | 2.400 | 2.430 | 2.280 | 2.300 | 5,823 | -0.17(-6.88%) |
Oct 31, 2018 | 2.400 | 2.470 | 2.280 | 2.470 | 3,665 | +0.07(+2.92%) |
Oct 30, 2018 | 2.271 | 2.470 | 2.271 | 2.400 | 22,848 | +0.02(+0.84%) |
Oct 29, 2018 | 2.440 | 2.460 | 2.250 | 2.380 | 17,118 | -0.04(-1.65%) |
Oct 26, 2018 | 2.880 | 3.150 | 2.250 | 2.420 | 68,500 | -0.48(-16.55%) |
Oct 25, 2018 | 3.100 | 3.150 | 2.900 | 2.900 | 3,116 | -0.20(-6.45%) |
Oct 24, 2018 | 3.050 | 3.150 | 2.830 | 3.100 | 19,870 | -0.03(-0.96%) |
Oct 23, 2018 | 3.150 | 3.310 | 3.080 | 3.130 | 22,837 | -0.18(-5.44%) |
Oct 22, 2018 | 3.476 | 3.525 | 3.160 | 3.310 | 12,610 | -0.17(-4.89%) |
Oct 19, 2018 | 3.570 | 3.570 | 3.400 | 3.480 | 9,400 | -0.11(-3.06%) |
Oct 18, 2018 | 3.570 | 3.590 | 3.570 | 3.590 | 509 | +0.02(+0.56%) |
Oct 17, 2018 | 3.580 | 3.580 | 3.500 | 3.570 | 7,425 | +0.03(+0.85%) |
Oct 16, 2018 | 3.500 | 3.590 | 3.500 | 3.540 | 7,639 | +0.00(+0.00%) |
Oct 15, 2018 | 3.590 | 3.590 | 3.500 | 3.540 | 21,109 | +0.01(+0.28%) |
Oct 12, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 1,200 | -0.01(-0.28%) |
Oct 11, 2018 | 3.500 | 3.620 | 3.500 | 3.540 | 3,915 | +0.03(+0.85%) |
Oct 10, 2018 | 3.610 | 3.640 | 3.500 | 3.510 | 12,788 | -0.10(-2.77%) |
Oct 09, 2018 | 3.720 | 3.730 | 3.600 | 3.610 | 5,221 | -0.13(-3.48%) |
Oct 08, 2018 | 3.590 | 3.740 | 3.568 | 3.740 | 3,060 | +0.17(+4.76%) |
Oct 05, 2018 | 3.730 | 3.810 | 3.570 | 3.570 | 9,500 | -0.19(-5.05%) |
Oct 04, 2018 | 3.790 | 3.820 | 3.620 | 3.760 | 5,926 | -0.04(-1.05%) |
Oct 03, 2018 | 3.770 | 3.990 | 3.723 | 3.800 | 56,736 | +0.13(+3.68%) |
Oct 02, 2018 | 3.690 | 3.801 | 3.500 | 3.665 | 25,325 | +0.02(+0.69%) |
Oct 01, 2018 | 3.700 | 3.810 | 3.540 | 3.640 | 1,829 | -0.08(-2.15%) |
Sep 28, 2018 | 3.650 | 3.990 | 3.650 | 3.720 | 14,000 | +0.05(+1.36%) |
Sep 27, 2018 | 3.650 | 3.982 | 3.620 | 3.670 | 21,435 | +0.00(+0.00%) |
Sep 26, 2018 | 3.840 | 4.010 | 3.650 | 3.670 | 8,886 | -0.21(-5.41%) |
Sep 25, 2018 | 3.880 | 4.300 | 3.880 | 3.880 | 24,178 | +0.00(+0.00%) |
Sep 24, 2018 | 4.110 | 4.190 | 3.850 | 3.880 | 15,378 | -0.20(-4.90%) |
Sep 21, 2018 | 4.200 | 4.240 | 3.900 | 4.080 | 118,800 | -0.16(-3.77%) |
Sep 20, 2018 | 3.750 | 4.350 | 3.750 | 4.240 | 112,377 | +0.54(+14.59%) |
Sep 19, 2018 | 3.800 | 3.970 | 3.700 | 3.700 | 29,029 | -0.10(-2.63%) |
Sep 18, 2018 | 3.920 | 3.920 | 3.600 | 3.800 | 25,534 | -0.12(-3.06%) |
Sep 17, 2018 | 3.570 | 3.920 | 3.570 | 3.920 | 18,905 | +0.38(+10.73%) |
Sep 14, 2018 | 3.820 | 3.850 | 3.510 | 3.540 | 16,500 | -0.26(-6.84%) |
Sep 13, 2018 | 3.640 | 3.910 | 3.515 | 3.800 | 21,156 | +0.23(+6.44%) |
Sep 12, 2018 | 3.440 | 3.870 | 3.440 | 3.570 | 27,916 | +0.09(+2.59%) |
Sep 11, 2018 | 3.710 | 3.710 | 3.300 | 3.480 | 65,121 | -0.16(-4.40%) |
Sep 10, 2018 | 3.620 | 3.770 | 3.490 | 3.640 | 32,008 | +0.02(+0.55%) |
Sep 07, 2018 | 3.520 | 3.750 | 3.460 | 3.620 | 3,700 | +0.00(+0.00%) |
Sep 06, 2018 | 3.750 | 3.800 | 3.400 | 3.620 | 29,734 | -0.12(-3.21%) |
Sep 05, 2018 | 3.530 | 3.740 | 3.480 | 3.740 | 3,003 | +0.24(+6.86%) |
Sep 04, 2018 | 3.660 | 3.660 | 3.380 | 3.500 | 3,945 | -0.13(-3.58%) |
Aug 31, 2018 | 3.630 | 3.630 | 3.630 | 0 | +0.13(+3.71%) | |
Aug 30, 2018 | 3.560 | 3.670 | 3.200 | 3.500 | 41,752 | -0.15(-3.98%) |
Aug 29, 2018 | 3.800 | 3.950 | 3.530 | 3.645 | 31,712 | -0.48(-11.53%) |
Aug 28, 2018 | 3.810 | 4.120 | 3.720 | 4.120 | 24,081 | +0.34(+8.99%) |
Aug 27, 2018 | 3.810 | 3.990 | 3.780 | 3.780 | 6,677 | -0.02(-0.53%) |
Aug 24, 2018 | 3.800 | 3.960 | 3.700 | 3.800 | 31,400 | +0.00(+0.00%) |
Aug 23, 2018 | 3.650 | 3.990 | 3.650 | 3.800 | 9,626 | -0.10(-2.56%) |
Aug 22, 2018 | 4.000 | 4.000 | 3.880 | 3.900 | 2,609 | -0.10(-2.50%) |
Aug 21, 2018 | 3.760 | 4.000 | 3.750 | 4.000 | 18,857 | +0.20(+5.26%) |
Aug 20, 2018 | 3.800 | 3.800 | 3.740 | 3.800 | 1,916 | -0.10(-2.56%) |
Aug 17, 2018 | 3.730 | 4.000 | 3.680 | 3.900 | 3,400 | +0.21(+5.69%) |
Aug 16, 2018 | 4.070 | 4.090 | 3.690 | 3.690 | 34,454 | -0.40(-9.78%) |
Aug 15, 2018 | 3.980 | 4.090 | 3.980 | 4.090 | 6,214 | -0.01(-0.24%) |
Aug 14, 2018 | 3.962 | 4.100 | 3.962 | 4.100 | 2,287 | +0.00(+0.00%) |
Aug 13, 2018 | 4.090 | 4.160 | 3.772 | 4.100 | 22,052 | -0.03(-0.73%) |
Aug 10, 2018 | 4.030 | 4.130 | 3.910 | 4.130 | 1,800 | +0.05(+1.23%) |
Aug 09, 2018 | 3.950 | 4.130 | 3.950 | 4.080 | 2,057 | +0.00(+0.00%) |
Aug 08, 2018 | 4.180 | 4.180 | 4.080 | 4.080 | 1,014 | -0.02(-0.49%) |
Aug 07, 2018 | 3.810 | 4.210 | 3.810 | 4.100 | 5,992 | -0.10(-2.38%) |
Aug 06, 2018 | 4.030 | 4.200 | 3.880 | 4.200 | 10,919 | +0.03(+0.72%) |
Aug 03, 2018 | 3.730 | 4.170 | 3.350 | 4.170 | 3,000 | -0.01(-0.24%) |
Aug 02, 2018 | 4.170 | 4.180 | 4.000 | 4.180 | 10,073 | +0.05(+1.21%) |
Aug 01, 2018 | 4.277 | 4.277 | 4.130 | 4.130 | 1,447 | -0.02(-0.48%) |
Jul 31, 2018 | 3.960 | 4.220 | 3.170 | 4.150 | 4,984 | -0.05(-1.19%) |
Jul 30, 2018 | 4.190 | 4.200 | 4.180 | 4.200 | 2,628 | -0.09(-2.10%) |
Jul 27, 2018 | 4.150 | 4.300 | 4.050 | 4.290 | 11,900 | -0.01(-0.23%) |
Jul 26, 2018 | 4.370 | 4.370 | 4.170 | 4.300 | 3,352 | -0.16(-3.59%) |
Jul 25, 2018 | 4.150 | 4.500 | 4.060 | 4.460 | 11,457 | +0.19(+4.45%) |
Jul 24, 2018 | 4.450 | 4.150 | 4.270 | 7,783 | -0.14(-3.17%) | |
Jul 23, 2018 | 4.350 | 4.640 | 4.300 | 4.410 | 4,979 | -0.05(-1.12%) |
Jul 20, 2018 | 4.420 | 4.650 | 4.350 | 4.460 | 17,502 | +0.07(+1.59%) |
Jul 19, 2018 | 4.486 | 4.565 | 4.390 | 4.390 | 1,015 | -0.12(-2.66%) |
Jul 18, 2018 | 4.550 | 4.566 | 4.510 | 4.510 | 1,007 | -0.10(-2.17%) |
Jul 17, 2018 | 4.460 | 4.630 | 4.460 | 4.610 | 3,489 | +0.02(+0.44%) |
Jul 16, 2018 | 4.750 | 4.750 | 4.452 | 4.590 | 7,456 | -0.15(-3.16%) |
Jul 13, 2018 | 4.450 | 4.740 | 4.400 | 4.740 | 4,622 | +0.13(+2.82%) |
Jul 12, 2018 | 4.700 | 4.700 | 4.400 | 4.610 | 6,715 | -0.09(-1.91%) |
Jul 11, 2018 | 4.620 | 4.700 | 4.330 | 4.700 | 5,764 | +0.08(+1.73%) |
Jul 10, 2018 | 4.277 | 4.630 | 4.277 | 4.620 | 26,143 | +0.15(+3.36%) |
Jul 09, 2018 | 4.160 | 4.501 | 4.160 | 4.470 | 20,476 | +0.30(+7.19%) |
Jul 06, 2018 | 4.180 | 4.307 | 4.100 | 4.170 | 3,123 | +0.00(+0.00%) |
Jul 05, 2018 | 4.210 | 4.210 | 4.114 | 4.170 | 1,502 | +0.02(+0.48%) |
Jul 03, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.06(+1.48%) | |
Jul 02, 2018 | 4.150 | 4.240 | 4.089 | 4.089 | 15,246 | -0.09(-2.17%) |
Jun 29, 2018 | 4.490 | 4.100 | 4.180 | 18,428 | -0.27(-6.07%) | |
Jun 28, 2018 | 4.300 | 4.450 | 4.300 | 4.450 | 8,540 | +0.05(+1.14%) |
Jun 27, 2018 | 4.400 | 4.456 | 4.300 | 4.400 | 4,700 | +0.02(+0.46%) |
Jun 26, 2018 | 4.300 | 4.400 | 4.300 | 4.380 | 12,695 | -0.01(-0.23%) |
Jun 25, 2018 | 4.430 | 4.430 | 4.300 | 4.390 | 12,412 | -0.05(-1.13%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.302 | 4.440 | 11,092 | +0.01(+0.23%) |
Jun 21, 2018 | 4.650 | 4.650 | 4.401 | 4.430 | 5,139 | -0.07(-1.56%) |
Jun 20, 2018 | 4.800 | 4.800 | 4.500 | 4.500 | 1,284 | -0.20(-4.26%) |
Jun 19, 2018 | 4.930 | 5.000 | 4.650 | 4.700 | 11,516 | -0.29(-5.81%) |
Jun 18, 2018 | 4.890 | 4.990 | 4.834 | 4.990 | 11,668 | +0.17(+3.53%) |
Jun 15, 2018 | 5.031 | 4.430 | 4.820 | 58,088 | +0.39(+8.80%) | |
Jun 14, 2018 | 4.510 | 4.717 | 4.430 | 4.430 | 7,659 | -0.07(-1.49%) |
Jun 13, 2018 | 4.600 | 4.690 | 4.420 | 4.497 | 4,315 | -0.05(-1.16%) |
Jun 12, 2018 | 4.510 | 4.580 | 4.400 | 4.550 | 7,021 | +0.04(+0.89%) |
Jun 11, 2018 | 4.470 | 4.740 | 4.470 | 4.510 | 6,182 | -0.01(-0.22%) |
Jun 08, 2018 | 4.450 | 4.520 | 4.312 | 4.520 | 5,314 | +0.07(+1.57%) |
Jun 07, 2018 | 4.660 | 4.660 | 4.450 | 4.450 | 1,121 | -0.24(-5.12%) |
Jun 06, 2018 | 4.463 | 4.740 | 4.463 | 4.690 | 3,817 | +0.09(+1.96%) |
Jun 05, 2018 | 4.562 | 4.600 | 4.562 | 4.600 | 4,015 | +0.00(+0.00%) |
Jun 04, 2018 | 4.610 | 4.653 | 4.442 | 4.600 | 7,176 | +0.00(+0.00%) |