Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.854 | 2.854 | 2.569 | 2.577 | 265,590 | -0.32(-11.14%) |
May 30, 2019 | 3.085 | 3.115 | 2.877 | 2.900 | 113,077 | -0.20(-6.45%) |
May 29, 2019 | 3.069 | 3.146 | 3.031 | 3.100 | 113,818 | +0.01(+0.25%) |
May 28, 2019 | 3.192 | 3.246 | 3.077 | 3.092 | 115,169 | -0.12(-3.60%) |
May 24, 2019 | 3.100 | 3.223 | 3.054 | 3.208 | 82,680 | +0.13(+4.25%) |
May 23, 2019 | 3.231 | 3.346 | 3.023 | 3.077 | 264,670 | -0.22(-6.54%) |
May 22, 2019 | 3.392 | 3.462 | 3.269 | 3.292 | 131,350 | -0.14(-4.04%) |
May 21, 2019 | 3.454 | 3.485 | 3.354 | 3.431 | 203,516 | +0.02(+0.45%) |
May 20, 2019 | 3.477 | 3.515 | 3.292 | 3.415 | 124,874 | -0.11(-3.06%) |
May 17, 2019 | 3.854 | 3.908 | 3.500 | 3.523 | 157,820 | -0.38(-9.84%) |
May 16, 2019 | 3.892 | 3.962 | 3.869 | 3.908 | 106,597 | -0.02(-0.59%) |
May 15, 2019 | 3.923 | 4.008 | 3.847 | 3.931 | 81,373 | -0.03(-0.78%) |
May 14, 2019 | 3.977 | 4.031 | 3.923 | 3.962 | 124,607 | +0.02(+0.59%) |
May 13, 2019 | 4.023 | 4.023 | 3.808 | 3.938 | 168,799 | -0.16(-3.94%) |
May 10, 2019 | 4.100 | 4.162 | 4.000 | 4.100 | 92,950 | -0.02(-0.56%) |
May 09, 2019 | 4.254 | 4.323 | 4.092 | 4.123 | 80,454 | -0.11(-2.55%) |
May 08, 2019 | 4.185 | 4.262 | 4.146 | 4.231 | 87,976 | +0.05(+1.10%) |
May 07, 2019 | 4.469 | 4.585 | 4.154 | 4.185 | 128,649 | -0.35(-7.64%) |
May 06, 2019 | 4.438 | 4.569 | 4.363 | 4.531 | 113,885 | +0.04(+0.86%) |
May 03, 2019 | 4.400 | 4.577 | 4.338 | 4.492 | 110,240 | +0.13(+3.00%) |
May 02, 2019 | 4.531 | 4.592 | 4.231 | 4.362 | 95,468 | -0.19(-4.22%) |
May 01, 2019 | 4.685 | 4.854 | 4.538 | 4.554 | 235,306 | +0.05(+1.20%) |
Apr 30, 2019 | 4.754 | 4.923 | 4.462 | 4.500 | 113,896 | -0.26(-5.49%) |
Apr 29, 2019 | 4.623 | 4.831 | 4.615 | 4.762 | 137,196 | +0.15(+3.17%) |
Apr 26, 2019 | 4.562 | 4.669 | 4.515 | 4.615 | 100,360 | +0.08(+1.69%) |
Apr 25, 2019 | 4.962 | 4.962 | 4.538 | 4.538 | 108,495 | -0.44(-8.81%) |
Apr 24, 2019 | 4.946 | 5.100 | 4.915 | 4.977 | 39,405 | +0.04(+0.78%) |
Apr 23, 2019 | 4.923 | 5.079 | 4.838 | 4.938 | 110,385 | +0.03(+0.63%) |
Apr 22, 2019 | 4.992 | 5.127 | 4.854 | 4.908 | 73,407 | -0.09(-1.85%) |
Apr 18, 2019 | 4.869 | 5.138 | 4.869 | 5.000 | 101,790 | +0.12(+2.36%) |
Apr 17, 2019 | 5.031 | 5.162 | 4.846 | 4.885 | 119,223 | -0.23(-4.51%) |
Apr 16, 2019 | 5.400 | 5.400 | 5.092 | 5.115 | 85,380 | -0.26(-4.86%) |
Apr 15, 2019 | 5.431 | 5.431 | 5.300 | 5.377 | 82,607 | +0.00(+0.00%) |
Apr 12, 2019 | 5.292 | 5.381 | 5.269 | 5.377 | 60,580 | +0.15(+2.79%) |
Apr 11, 2019 | 5.223 | 5.300 | 5.200 | 5.231 | 67,629 | -0.01(-0.15%) |
Apr 10, 2019 | 5.238 | 5.242 | 5.192 | 5.238 | 203,525 | +0.03(+0.59%) |
Apr 09, 2019 | 5.208 | 5.246 | 5.123 | 5.208 | 94,142 | -0.03(-0.59%) |
Apr 08, 2019 | 5.162 | 5.262 | 5.162 | 5.238 | 88,190 | +0.05(+1.04%) |
Apr 05, 2019 | 5.092 | 5.200 | 5.046 | 5.185 | 112,190 | +0.19(+3.85%) |
Apr 04, 2019 | 4.808 | 5.008 | 4.708 | 4.992 | 102,633 | +0.18(+3.67%) |
Apr 03, 2019 | 4.862 | 4.869 | 4.685 | 4.815 | 82,665 | +0.02(+0.48%) |
Apr 02, 2019 | 4.754 | 4.933 | 4.685 | 4.792 | 235,943 | +0.04(+0.81%) |
Apr 01, 2019 | 4.800 | 4.827 | 4.738 | 4.754 | 135,681 | -0.05(-0.96%) |
Mar 29, 2019 | 4.938 | 5.038 | 4.769 | 4.800 | 105,820 | -0.12(-2.50%) |
Mar 28, 2019 | 5.031 | 5.185 | 4.908 | 4.923 | 55,772 | -0.07(-1.39%) |
Mar 27, 2019 | 5.154 | 5.331 | 4.985 | 4.992 | 94,031 | -0.20(-3.85%) |
Mar 26, 2019 | 5.169 | 5.238 | 5.131 | 5.192 | 110,328 | +0.07(+1.35%) |
Mar 25, 2019 | 5.123 | 5.215 | 5.057 | 5.123 | 262,164 | +0.01(+0.15%) |
Mar 22, 2019 | 5.385 | 5.527 | 5.108 | 5.115 | 86,320 | -0.34(-6.21%) |
Mar 21, 2019 | 5.523 | 5.715 | 5.431 | 5.454 | 94,432 | -0.08(-1.39%) |
Mar 20, 2019 | 5.400 | 5.615 | 5.385 | 5.531 | 93,739 | +0.12(+2.13%) |
Mar 19, 2019 | 5.492 | 5.504 | 5.269 | 5.415 | 95,033 | -0.03(-0.56%) |
Mar 18, 2019 | 5.208 | 5.515 | 5.208 | 5.446 | 103,944 | +0.16(+3.06%) |
Mar 15, 2019 | 5.331 | 5.427 | 5.092 | 5.285 | 420,290 | -0.05(-0.87%) |
Mar 14, 2019 | 5.508 | 5.531 | 5.292 | 5.331 | 62,959 | -0.16(-2.94%) |
Mar 13, 2019 | 5.285 | 5.569 | 5.285 | 5.492 | 87,239 | +0.23(+4.39%) |
Mar 12, 2019 | 5.292 | 5.477 | 5.192 | 5.262 | 125,022 | -0.04(-0.73%) |
Mar 11, 2019 | 5.023 | 5.323 | 4.985 | 5.300 | 128,763 | +0.28(+5.67%) |
Mar 08, 2019 | 4.615 | 5.062 | 4.531 | 5.015 | 151,970 | +0.35(+7.59%) |
Mar 07, 2019 | 4.869 | 4.869 | 4.569 | 4.662 | 155,946 | -0.21(-4.27%) |
Mar 06, 2019 | 5.292 | 5.292 | 4.800 | 4.869 | 139,410 | -0.39(-7.46%) |
Mar 05, 2019 | 5.162 | 5.431 | 5.115 | 5.262 | 153,145 | +0.10(+1.94%) |
Mar 04, 2019 | 5.562 | 5.577 | 5.092 | 5.162 | 92,158 | -0.37(-6.68%) |
Mar 01, 2019 | 5.469 | 5.600 | 5.331 | 5.531 | 96,460 | +0.11(+1.99%) |
Feb 28, 2019 | 5.454 | 5.542 | 5.269 | 5.423 | 137,498 | -0.03(-0.56%) |
Feb 27, 2019 | 5.500 | 5.654 | 5.423 | 5.454 | 93,108 | -0.26(-4.58%) |
Feb 26, 2019 | 5.708 | 5.769 | 5.669 | 5.715 | 186,235 | -0.05(-0.93%) |
Feb 25, 2019 | 5.877 | 5.892 | 5.762 | 5.769 | 80,853 | -0.06(-1.06%) |
Feb 22, 2019 | 5.931 | 6.031 | 5.808 | 5.831 | 91,780 | -0.09(-1.56%) |
Feb 21, 2019 | 5.854 | 6.038 | 5.846 | 5.923 | 151,535 | +0.05(+0.79%) |
Feb 20, 2019 | 5.654 | 5.915 | 5.654 | 5.877 | 348,998 | +0.23(+4.09%) |
Feb 19, 2019 | 5.669 | 5.808 | 5.631 | 5.646 | 85,709 | -0.05(-0.94%) |
Feb 15, 2019 | 5.700 | 5.792 | 5.615 | 5.700 | 125,190 | +0.06(+1.09%) |
Feb 14, 2019 | 5.700 | 5.815 | 5.615 | 5.638 | 104,598 | -0.08(-1.48%) |
Feb 13, 2019 | 5.777 | 5.908 | 5.554 | 5.723 | 74,708 | -0.03(-0.53%) |
Feb 12, 2019 | 5.600 | 5.792 | 5.600 | 5.754 | 53,335 | +0.19(+3.46%) |
Feb 11, 2019 | 5.438 | 5.577 | 5.269 | 5.562 | 68,469 | +0.14(+2.55%) |
Feb 08, 2019 | 5.331 | 5.431 | 5.177 | 5.423 | 55,770 | +0.09(+1.73%) |
Feb 07, 2019 | 5.585 | 5.592 | 5.256 | 5.331 | 59,586 | -0.32(-5.59%) |
Feb 06, 2019 | 5.538 | 5.758 | 5.485 | 5.646 | 78,466 | +0.11(+1.94%) |
Feb 05, 2019 | 5.615 | 5.738 | 5.469 | 5.538 | 50,511 | -0.05(-0.96%) |
Feb 04, 2019 | 5.508 | 5.692 | 5.508 | 5.592 | 77,794 | +0.09(+1.68%) |
Feb 01, 2019 | 5.731 | 5.846 | 5.477 | 5.500 | 117,650 | -0.23(-4.03%) |
Jan 31, 2019 | 5.577 | 5.769 | 5.577 | 5.731 | 77,645 | +0.12(+2.19%) |
Jan 30, 2019 | 5.585 | 5.662 | 5.492 | 5.608 | 85,481 | +0.01(+0.14%) |
Jan 29, 2019 | 5.408 | 5.692 | 5.408 | 5.600 | 49,397 | +0.18(+3.41%) |
Jan 28, 2019 | 5.531 | 5.608 | 5.354 | 5.415 | 73,145 | -0.18(-3.30%) |
Jan 25, 2019 | 5.538 | 5.662 | 5.385 | 5.600 | 93,990 | +0.22(+4.15%) |
Jan 24, 2019 | 5.215 | 5.431 | 5.169 | 5.377 | 92,069 | +0.15(+2.79%) |
Jan 23, 2019 | 5.331 | 5.477 | 5.154 | 5.231 | 62,449 | -0.02(-0.29%) |
Jan 22, 2019 | 5.346 | 5.400 | 5.158 | 5.246 | 92,177 | -0.15(-2.71%) |
Jan 18, 2019 | 5.385 | 5.485 | 5.362 | 5.392 | 114,270 | +0.08(+1.59%) |
Jan 17, 2019 | 5.238 | 5.415 | 5.238 | 5.308 | 151,546 | +0.01(+0.15%) |
Jan 16, 2019 | 5.085 | 5.323 | 5.069 | 5.300 | 105,105 | +0.18(+3.61%) |
Jan 15, 2019 | 5.054 | 5.231 | 5.054 | 5.115 | 99,288 | +0.07(+1.37%) |
Jan 14, 2019 | 4.846 | 5.138 | 4.777 | 5.046 | 116,012 | +0.15(+2.98%) |
Jan 11, 2019 | 4.992 | 5.008 | 4.838 | 4.900 | 93,080 | -0.13(-2.60%) |
Jan 10, 2019 | 4.962 | 5.119 | 4.892 | 5.031 | 82,206 | +0.02(+0.46%) |
Jan 09, 2019 | 4.885 | 5.046 | 4.800 | 5.008 | 97,241 | +0.12(+2.52%) |
Jan 08, 2019 | 4.785 | 5.000 | 4.715 | 4.885 | 144,327 | +0.19(+4.10%) |
Jan 07, 2019 | 4.408 | 4.715 | 4.400 | 4.692 | 102,230 | +0.31(+7.02%) |
Jan 04, 2019 | 4.208 | 4.431 | 4.208 | 4.385 | 172,770 | +0.21(+4.97%) |
Jan 03, 2019 | 4.415 | 4.523 | 4.169 | 4.177 | 125,229 | -0.25(-5.73%) |
Jan 02, 2019 | 4.162 | 4.500 | 4.069 | 4.431 | 111,120 | +0.18(+4.35%) |
Dec 31, 2018 | 4.192 | 4.385 | 4.138 | 4.246 | 124,410 | +0.09(+2.22%) |
Dec 28, 2018 | 4.492 | 4.623 | 4.146 | 4.154 | 145,340 | -0.35(-7.85%) |
Dec 27, 2018 | 4.215 | 4.508 | 4.215 | 4.508 | 76,952 | +0.18(+4.27%) |
Dec 26, 2018 | 4.077 | 4.331 | 4.054 | 4.323 | 168,196 | +0.27(+6.64%) |
Dec 24, 2018 | 4.200 | 4.277 | 4.038 | 4.054 | 100,230 | -0.16(-3.83%) |
Dec 21, 2018 | 4.315 | 4.419 | 4.138 | 4.215 | 415,090 | -0.08(-1.97%) |
Dec 20, 2018 | 4.615 | 4.654 | 4.277 | 4.300 | 178,837 | -0.21(-4.61%) |
Dec 19, 2018 | 4.585 | 4.838 | 4.485 | 4.508 | 116,608 | -0.06(-1.35%) |
Dec 18, 2018 | 4.554 | 4.692 | 4.408 | 4.569 | 147,388 | +0.05(+1.02%) |
Dec 17, 2018 | 4.931 | 4.946 | 4.415 | 4.523 | 142,867 | -0.48(-9.54%) |
Dec 14, 2018 | 4.915 | 5.015 | 4.854 | 5.000 | 120,510 | +0.05(+1.09%) |
Dec 13, 2018 | 5.138 | 5.285 | 4.938 | 4.946 | 93,375 | -0.19(-3.74%) |
Dec 12, 2018 | 5.315 | 5.331 | 5.108 | 5.138 | 135,551 | -0.02(-0.45%) |
Dec 11, 2018 | 5.308 | 5.362 | 5.077 | 5.162 | 88,697 | -0.05(-1.03%) |
Dec 10, 2018 | 5.385 | 5.386 | 5.200 | 5.215 | 92,956 | -0.15(-2.87%) |
Dec 07, 2018 | 5.469 | 5.631 | 5.308 | 5.369 | 85,150 | -0.09(-1.69%) |
Dec 06, 2018 | 5.515 | 5.638 | 5.362 | 5.462 | 118,953 | -0.16(-2.87%) |
Dec 04, 2018 | 5.915 | 5.938 | 5.592 | 5.623 | 130,780 | -0.29(-4.94%) |
Dec 03, 2018 | 6.015 | 6.015 | 5.785 | 5.915 | 214,007 | +0.02(+0.26%) |
Nov 30, 2018 | 5.823 | 6.054 | 5.777 | 5.900 | 168,220 | +0.03(+0.52%) |
Nov 29, 2018 | 5.777 | 5.977 | 5.700 | 5.869 | 94,734 | +0.07(+1.19%) |
Nov 28, 2018 | 5.754 | 5.846 | 5.615 | 5.800 | 174,016 | +0.05(+0.94%) |
Nov 27, 2018 | 5.692 | 5.854 | 5.646 | 5.746 | 77,118 | -0.02(-0.27%) |
Nov 26, 2018 | 5.746 | 5.854 | 5.669 | 5.762 | 75,946 | +0.05(+0.94%) |
Nov 23, 2018 | 5.677 | 5.838 | 5.677 | 5.708 | 35,880 | -0.02(-0.40%) |
Nov 21, 2018 | 5.731 | 5.731 | 5.731 | 0 | +0.15(+2.76%) | |
Nov 20, 2018 | 5.400 | 5.662 | 5.277 | 5.577 | 184,752 | +0.09(+1.68%) |
Nov 19, 2018 | 5.554 | 5.637 | 5.231 | 5.485 | 216,931 | -0.09(-1.66%) |
Nov 16, 2018 | 5.531 | 5.638 | 5.385 | 5.577 | 249,990 | +0.00(+0.00%) |
Nov 15, 2018 | 5.523 | 5.635 | 5.427 | 5.577 | 105,485 | +0.02(+0.42%) |
Nov 14, 2018 | 6.108 | 6.146 | 5.469 | 5.554 | 245,020 | -0.49(-8.14%) |
Nov 13, 2018 | 6.023 | 6.354 | 5.998 | 6.046 | 245,243 | +0.02(+0.26%) |
Nov 12, 2018 | 6.131 | 6.131 | 5.862 | 6.031 | 168,477 | -0.10(-1.63%) |
Nov 09, 2018 | 6.369 | 6.400 | 6.000 | 6.131 | 179,140 | -0.33(-5.12%) |
Nov 08, 2018 | 6.515 | 6.631 | 6.331 | 6.462 | 149,652 | -0.08(-1.18%) |
Nov 07, 2018 | 6.238 | 6.662 | 6.177 | 6.538 | 313,937 | +0.35(+5.59%) |
Nov 06, 2018 | 6.308 | 6.362 | 6.138 | 6.192 | 134,924 | -0.13(-2.07%) |
Nov 05, 2018 | 6.254 | 6.385 | 6.123 | 6.323 | 193,415 | +0.10(+1.61%) |
Nov 02, 2018 | 5.992 | 6.231 | 5.915 | 6.223 | 318,370 | +0.24(+3.98%) |
Nov 01, 2018 | 5.892 | 6.073 | 5.846 | 5.985 | 291,259 | +0.14(+2.37%) |
Oct 31, 2018 | 6.000 | 6.015 | 5.815 | 5.846 | 186,953 | -0.06(-1.04%) |
Oct 30, 2018 | 5.931 | 6.031 | 5.792 | 5.908 | 161,509 | +0.00(+0.00%) |
Oct 29, 2018 | 6.185 | 6.431 | 5.838 | 5.908 | 253,901 | -0.15(-2.54%) |
Oct 26, 2018 | 6.062 | 6.131 | 5.892 | 6.062 | 209,560 | -0.02(-0.25%) |
Oct 25, 2018 | 6.185 | 6.454 | 5.885 | 6.077 | 405,035 | -0.41(-6.29%) |
Oct 24, 2018 | 6.815 | 6.815 | 6.462 | 6.485 | 153,848 | -0.32(-4.64%) |
Oct 23, 2018 | 6.777 | 6.923 | 6.669 | 6.800 | 162,263 | -0.12(-1.78%) |
Oct 22, 2018 | 6.900 | 7.038 | 6.862 | 6.923 | 114,728 | +0.15(+2.27%) |
Oct 19, 2018 | 6.785 | 6.938 | 6.638 | 6.769 | 174,980 | +0.00(+0.00%) |
Oct 18, 2018 | 6.692 | 6.885 | 6.642 | 6.769 | 146,539 | +0.03(+0.46%) |
Oct 17, 2018 | 6.923 | 6.923 | 6.685 | 6.738 | 94,659 | -0.12(-1.79%) |
Oct 16, 2018 | 6.708 | 6.885 | 6.592 | 6.862 | 139,890 | +0.25(+3.72%) |
Oct 15, 2018 | 6.485 | 6.712 | 6.431 | 6.615 | 109,236 | +0.12(+1.90%) |
Oct 12, 2018 | 6.415 | 6.623 | 6.415 | 6.492 | 117,130 | +0.18(+2.80%) |
Oct 11, 2018 | 6.515 | 6.769 | 6.292 | 6.315 | 280,122 | -0.22(-3.41%) |
Oct 10, 2018 | 6.800 | 6.869 | 6.500 | 6.538 | 204,679 | -0.27(-3.95%) |
Oct 09, 2018 | 7.315 | 7.315 | 6.792 | 6.808 | 190,422 | -0.52(-7.04%) |
Oct 08, 2018 | 7.262 | 7.413 | 7.169 | 7.323 | 81,350 | +0.02(+0.32%) |
Oct 05, 2018 | 7.569 | 7.615 | 7.196 | 7.300 | 104,130 | -0.27(-3.56%) |
Oct 04, 2018 | 7.585 | 7.677 | 7.485 | 7.569 | 168,230 | +0.02(+0.20%) |
Oct 03, 2018 | 7.408 | 7.600 | 7.292 | 7.554 | 169,689 | +0.15(+2.08%) |
Oct 02, 2018 | 7.369 | 7.538 | 7.223 | 7.400 | 128,674 | +0.03(+0.42%) |
Oct 01, 2018 | 7.577 | 7.615 | 7.277 | 7.369 | 134,342 | -0.15(-2.05%) |
Sep 28, 2018 | 7.523 | 7.600 | 7.462 | 7.523 | 156,260 | -0.02(-0.31%) |
Sep 27, 2018 | 7.277 | 7.569 | 7.208 | 7.546 | 207,425 | +0.27(+3.70%) |
Sep 26, 2018 | 7.546 | 7.623 | 7.123 | 7.277 | 249,289 | -0.25(-3.27%) |
Sep 25, 2018 | 7.677 | 7.685 | 7.488 | 7.523 | 196,023 | -0.08(-1.11%) |
Sep 24, 2018 | 7.538 | 7.692 | 7.442 | 7.608 | 187,077 | +0.15(+1.96%) |
Sep 21, 2018 | 7.554 | 7.685 | 7.450 | 7.462 | 573,820 | -0.08(-1.02%) |
Sep 20, 2018 | 7.615 | 7.677 | 7.331 | 7.538 | 274,989 | -0.04(-0.51%) |
Sep 19, 2018 | 7.323 | 7.608 | 7.315 | 7.577 | 305,936 | +0.25(+3.47%) |
Sep 18, 2018 | 7.115 | 7.323 | 7.054 | 7.323 | 248,970 | +0.23(+3.25%) |
Sep 17, 2018 | 6.977 | 7.100 | 6.923 | 7.092 | 184,964 | +0.10(+1.43%) |
Sep 14, 2018 | 6.954 | 7.015 | 6.885 | 6.992 | 172,510 | +0.05(+0.78%) |
Sep 13, 2018 | 6.962 | 7.023 | 6.846 | 6.938 | 123,091 | +0.05(+0.78%) |
Sep 12, 2018 | 6.846 | 6.954 | 6.769 | 6.885 | 160,036 | +0.04(+0.56%) |
Sep 11, 2018 | 6.762 | 6.908 | 6.750 | 6.846 | 153,634 | +0.03(+0.45%) |
Sep 10, 2018 | 6.808 | 6.892 | 6.731 | 6.815 | 223,011 | +0.01(+0.11%) |
Sep 07, 2018 | 6.500 | 6.900 | 6.308 | 6.808 | 267,280 | -0.14(-1.99%) |
Sep 06, 2018 | 6.800 | 6.992 | 6.785 | 6.946 | 377,618 | +0.15(+2.15%) |
Sep 05, 2018 | 6.785 | 6.908 | 6.592 | 6.800 | 289,421 | +0.01(+0.11%) |
Sep 04, 2018 | 6.638 | 6.862 | 6.423 | 6.792 | 361,814 | +0.08(+1.26%) |
Aug 31, 2018 | 6.708 | 6.708 | 6.708 | 0 | +0.36(+5.70%) | |
Aug 30, 2018 | 5.669 | 6.369 | 5.669 | 6.346 | 515,069 | +0.64(+11.19%) |
Aug 29, 2018 | 5.523 | 5.769 | 5.469 | 5.708 | 290,024 | +0.18(+3.34%) |
Aug 28, 2018 | 5.500 | 5.615 | 5.431 | 5.523 | 146,929 | +0.06(+1.13%) |
Aug 27, 2018 | 5.500 | 5.615 | 5.446 | 5.462 | 147,210 | -0.01(-0.14%) |
Aug 24, 2018 | 5.508 | 5.608 | 5.431 | 5.469 | 97,370 | -0.02(-0.42%) |
Aug 23, 2018 | 5.531 | 5.592 | 5.473 | 5.492 | 61,471 | -0.04(-0.70%) |
Aug 22, 2018 | 5.538 | 5.615 | 5.508 | 5.531 | 141,177 | -0.02(-0.28%) |
Aug 21, 2018 | 5.408 | 5.685 | 5.408 | 5.546 | 172,382 | +0.17(+3.15%) |
Aug 20, 2018 | 5.354 | 5.438 | 5.285 | 5.377 | 180,611 | +0.06(+1.16%) |
Aug 17, 2018 | 5.100 | 5.438 | 5.100 | 5.315 | 170,950 | +0.23(+4.54%) |
Aug 16, 2018 | 5.208 | 5.369 | 5.077 | 5.085 | 137,975 | -0.09(-1.78%) |
Aug 15, 2018 | 5.238 | 5.246 | 5.046 | 5.177 | 92,108 | -0.10(-1.90%) |
Aug 14, 2018 | 5.254 | 5.392 | 5.238 | 5.277 | 68,109 | +0.05(+1.03%) |
Aug 13, 2018 | 5.369 | 5.423 | 5.200 | 5.223 | 102,051 | -0.15(-2.72%) |
Aug 10, 2018 | 5.323 | 5.415 | 5.146 | 5.369 | 159,510 | +0.01(+0.14%) |
Aug 09, 2018 | 5.238 | 5.433 | 5.169 | 5.362 | 172,820 | +0.13(+2.50%) |
Aug 08, 2018 | 5.269 | 5.346 | 5.177 | 5.231 | 83,331 | -0.04(-0.73%) |
Aug 07, 2018 | 5.369 | 5.385 | 5.208 | 5.269 | 122,362 | -0.05(-1.01%) |
Aug 06, 2018 | 5.162 | 5.385 | 5.138 | 5.323 | 123,623 | +0.12(+2.22%) |
Aug 03, 2018 | 5.177 | 5.269 | 5.035 | 5.208 | 216,840 | +0.04(+0.74%) |
Aug 02, 2018 | 4.877 | 5.225 | 4.869 | 5.169 | 246,387 | +0.25(+5.16%) |
Aug 01, 2018 | 5.046 | 5.085 | 4.885 | 4.915 | 160,085 | -0.14(-2.74%) |
Jul 31, 2018 | 4.908 | 5.131 | 4.877 | 5.054 | 165,205 | +0.18(+3.79%) |
Jul 30, 2018 | 4.892 | 5.046 | 4.831 | 4.869 | 142,100 | -0.06(-1.25%) |
Jul 27, 2018 | 5.123 | 5.169 | 4.812 | 4.931 | 295,750 | -0.21(-4.04%) |
Jul 26, 2018 | 5.423 | 5.515 | 4.654 | 5.138 | 629,332 | -0.78(-13.13%) |
Jul 25, 2018 | 5.815 | 6.050 | 5.775 | 5.915 | 374,470 | +0.08(+1.45%) |
Jul 24, 2018 | 5.915 | 5.946 | 5.796 | 5.831 | 234,863 | -0.02(-0.39%) |
Jul 23, 2018 | 5.700 | 5.923 | 5.646 | 5.854 | 197,181 | +0.13(+2.28%) |
Jul 20, 2018 | 5.662 | 5.769 | 5.608 | 5.723 | 211,348 | +0.07(+1.22%) |
Jul 19, 2018 | 5.438 | 5.679 | 5.435 | 5.654 | 203,112 | +0.21(+3.81%) |
Jul 18, 2018 | 5.462 | 5.615 | 5.377 | 5.446 | 234,432 | -0.02(-0.28%) |
Jul 17, 2018 | 5.262 | 5.492 | 5.262 | 5.462 | 201,819 | +0.16(+3.05%) |
Jul 16, 2018 | 5.338 | 5.400 | 5.238 | 5.300 | 239,785 | -0.06(-1.15%) |
Jul 13, 2018 | 5.223 | 5.385 | 5.162 | 5.362 | 287,142 | +0.12(+2.35%) |
Jul 12, 2018 | 5.062 | 5.292 | 4.988 | 5.238 | 224,337 | +0.21(+4.13%) |
Jul 11, 2018 | 4.915 | 5.069 | 4.800 | 5.031 | 236,145 | +0.03(+0.62%) |
Jul 10, 2018 | 4.862 | 5.031 | 4.777 | 5.000 | 274,010 | +0.12(+2.36%) |
Jul 09, 2018 | 4.615 | 4.900 | 4.615 | 4.885 | 282,686 | +0.29(+6.37%) |
Jul 06, 2018 | 4.331 | 4.615 | 4.277 | 4.592 | 213,249 | +0.26(+6.04%) |
Jul 05, 2018 | 4.269 | 4.408 | 4.169 | 4.331 | 103,451 | +0.12(+2.74%) |
Jul 03, 2018 | 4.215 | 4.215 | 4.215 | 0 | -0.02(-0.54%) | |
Jul 02, 2018 | 4.046 | 4.246 | 3.962 | 4.238 | 124,468 | +0.16(+3.96%) |
Jun 29, 2018 | 3.985 | 4.085 | 3.946 | 4.077 | 122,258 | +0.12(+2.91%) |
Jun 28, 2018 | 3.969 | 4.023 | 3.892 | 3.962 | 89,250 | -0.02(-0.39%) |
Jun 27, 2018 | 4.038 | 4.131 | 3.973 | 3.977 | 117,566 | -0.07(-1.71%) |
Jun 26, 2018 | 4.154 | 4.169 | 4.023 | 4.046 | 211,931 | -0.10(-2.41%) |
Jun 25, 2018 | 4.138 | 4.177 | 4.028 | 4.146 | 242,505 | -0.01(-0.19%) |
Jun 22, 2018 | 4.062 | 4.177 | 4.038 | 4.154 | 265,099 | +0.12(+2.86%) |
Jun 21, 2018 | 4.131 | 4.154 | 4.031 | 4.038 | 153,350 | -0.09(-2.23%) |
Jun 20, 2018 | 4.169 | 4.169 | 4.046 | 4.131 | 131,934 | +0.00(+0.00%) |
Jun 19, 2018 | 4.077 | 4.162 | 3.977 | 4.131 | 130,587 | +0.01(+0.19%) |
Jun 18, 2018 | 3.931 | 4.154 | 3.923 | 4.123 | 284,065 | +0.16(+4.08%) |
Jun 15, 2018 | 3.969 | 3.892 | 3.962 | 312,335 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.938 | 3.977 | 3.892 | 3.962 | 157,029 | +0.02(+0.59%) |
Jun 13, 2018 | 3.777 | 3.985 | 3.654 | 3.938 | 344,623 | +0.20(+5.35%) |
Jun 12, 2018 | 4.131 | 4.131 | 3.731 | 3.738 | 463,824 | -0.42(-10.00%) |
Jun 11, 2018 | 4.008 | 4.185 | 4.008 | 4.154 | 211,456 | +0.15(+3.85%) |
Jun 08, 2018 | 4.000 | 4.054 | 3.985 | 4.000 | 176,328 | +0.00(+0.00%) |
Jun 07, 2018 | 3.969 | 4.069 | 3.946 | 4.000 | 125,860 | +0.05(+1.17%) |
Jun 06, 2018 | 4.000 | 3.954 | 173,061 | +0.03(+0.78%) | ||
Jun 05, 2018 | 3.931 | 4.108 | 3.915 | 3.923 | 250,997 | +0.04(+0.99%) |
Jun 04, 2018 | 3.900 | 3.969 | 3.874 | 3.885 | 180,196 | -0.01(-0.20%) |