Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.050 | 3.320 | 3.000 | 3.230 | 2,729,700 | +0.21(+6.95%) |
Mar 28, 2019 | 3.040 | 3.070 | 2.980 | 3.020 | 553,268 | -0.02(-0.66%) |
Mar 27, 2019 | 3.060 | 3.090 | 2.960 | 3.040 | 628,801 | -0.01(-0.33%) |
Mar 26, 2019 | 3.020 | 3.080 | 3.000 | 3.050 | 417,624 | +0.04(+1.33%) |
Mar 25, 2019 | 2.910 | 3.020 | 2.900 | 3.010 | 390,091 | +0.09(+3.08%) |
Mar 22, 2019 | 3.020 | 3.020 | 2.915 | 2.920 | 657,900 | -0.12(-3.95%) |
Mar 21, 2019 | 3.050 | 3.060 | 3.000 | 3.040 | 486,656 | -0.01(-0.33%) |
Mar 20, 2019 | 3.040 | 3.050 | 2.950 | 3.050 | 522,910 | +0.01(+0.33%) |
Mar 19, 2019 | 2.970 | 3.080 | 2.970 | 3.040 | 693,772 | +0.07(+2.36%) |
Mar 18, 2019 | 2.890 | 2.990 | 2.870 | 2.970 | 617,037 | +0.07(+2.41%) |
Mar 15, 2019 | 2.940 | 2.950 | 2.900 | 2.900 | 771,000 | -0.04(-1.36%) |
Mar 14, 2019 | 2.920 | 2.970 | 2.890 | 2.940 | 457,114 | +0.03(+1.03%) |
Mar 13, 2019 | 2.990 | 3.020 | 2.910 | 2.910 | 412,111 | -0.06(-2.02%) |
Mar 12, 2019 | 2.950 | 3.000 | 2.880 | 2.970 | 812,311 | +0.03(+1.02%) |
Mar 11, 2019 | 2.880 | 2.940 | 2.870 | 2.940 | 380,424 | +0.06(+2.08%) |
Mar 08, 2019 | 2.850 | 2.920 | 2.830 | 2.880 | 408,300 | +0.01(+0.35%) |
Mar 07, 2019 | 2.900 | 2.950 | 2.850 | 2.870 | 449,754 | -0.02(-0.69%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 1,458,021 | -0.01(-0.34%) |
Mar 05, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 860,247 | +0.00(+0.00%) |
Mar 04, 2019 | 2.950 | 2.970 | 2.860 | 2.900 | 469,789 | -0.03(-1.02%) |
Mar 01, 2019 | 2.960 | 2.980 | 2.895 | 2.930 | 724,800 | +0.01(+0.34%) |
Feb 28, 2019 | 2.920 | 2.990 | 2.900 | 2.920 | 713,076 | +0.00(+0.00%) |
Feb 27, 2019 | 2.850 | 2.980 | 2.810 | 2.920 | 2,398,111 | +0.09(+3.18%) |
Feb 26, 2019 | 2.910 | 2.930 | 2.830 | 2.830 | 574,957 | -0.05(-1.74%) |
Feb 25, 2019 | 2.980 | 3.040 | 2.880 | 2.880 | 743,999 | -0.09(-3.03%) |
Feb 22, 2019 | 3.000 | 3.020 | 2.950 | 2.970 | 602,900 | -0.01(-0.34%) |
Feb 21, 2019 | 3.000 | 3.020 | 2.980 | 2.980 | 361,730 | -0.01(-0.33%) |
Feb 20, 2019 | 3.030 | 3.060 | 2.985 | 2.990 | 527,469 | -0.04(-1.32%) |
Feb 19, 2019 | 3.000 | 3.040 | 2.990 | 3.030 | 401,545 | +0.03(+1.00%) |
Feb 15, 2019 | 2.980 | 3.040 | 2.970 | 3.000 | 510,600 | +0.03(+1.01%) |
Feb 14, 2019 | 2.970 | 3.000 | 2.960 | 2.970 | 376,667 | +0.01(+0.34%) |
Feb 13, 2019 | 2.980 | 3.050 | 2.930 | 2.960 | 595,962 | -0.01(-0.34%) |
Feb 12, 2019 | 3.050 | 3.050 | 2.960 | 2.970 | 390,266 | -0.07(-2.30%) |
Feb 11, 2019 | 3.050 | 3.050 | 2.950 | 3.040 | 358,479 | +0.03(+1.00%) |
Feb 08, 2019 | 2.980 | 3.030 | 2.960 | 3.010 | 353,300 | +0.01(+0.33%) |
Feb 07, 2019 | 3.070 | 3.080 | 2.951 | 3.000 | 519,926 | -0.08(-2.60%) |
Feb 06, 2019 | 3.090 | 3.148 | 3.020 | 3.080 | 1,128,142 | -0.01(-0.32%) |
Feb 05, 2019 | 3.110 | 3.150 | 3.000 | 3.090 | 798,197 | -0.01(-0.32%) |
Feb 04, 2019 | 3.110 | 3.210 | 3.080 | 3.100 | 790,552 | -0.01(-0.32%) |
Feb 01, 2019 | 3.130 | 3.150 | 2.920 | 3.110 | 1,307,600 | -0.01(-0.32%) |
Jan 31, 2019 | 3.120 | 3.380 | 3.080 | 3.120 | 1,474,415 | +0.12(+4.00%) |
Jan 30, 2019 | 2.910 | 3.000 | 2.880 | 3.000 | 842,493 | +0.14(+4.90%) |
Jan 29, 2019 | 2.910 | 2.930 | 2.840 | 2.860 | 364,550 | +0.04(+1.42%) |
Jan 28, 2019 | 2.820 | 2.880 | 2.790 | 2.820 | 573,144 | -0.02(-0.70%) |
Jan 25, 2019 | 2.740 | 2.860 | 2.700 | 2.840 | 691,400 | +0.12(+4.41%) |
Jan 24, 2019 | 2.770 | 2.820 | 2.700 | 2.720 | 800,960 | -0.05(-1.81%) |
Jan 23, 2019 | 2.750 | 2.800 | 2.700 | 2.770 | 467,731 | +0.02(+0.73%) |
Jan 22, 2019 | 2.860 | 2.860 | 2.730 | 2.750 | 565,805 | -0.10(-3.51%) |
Jan 18, 2019 | 2.810 | 2.855 | 2.780 | 2.850 | 585,100 | +0.01(+0.35%) |
Jan 17, 2019 | 2.750 | 2.850 | 2.720 | 2.840 | 359,857 | +0.07(+2.53%) |
Jan 16, 2019 | 2.800 | 2.850 | 2.740 | 2.770 | 431,675 | -0.03(-1.07%) |
Jan 15, 2019 | 2.750 | 2.800 | 2.700 | 2.800 | 415,693 | +0.06(+2.19%) |
Jan 14, 2019 | 2.780 | 2.780 | 2.670 | 2.740 | 704,641 | -0.03(-1.08%) |
Jan 11, 2019 | 2.770 | 2.810 | 2.750 | 2.770 | 599,700 | +0.00(+0.00%) |
Jan 10, 2019 | 2.720 | 2.790 | 2.700 | 2.770 | 435,229 | +0.05(+1.84%) |
Jan 09, 2019 | 2.690 | 2.740 | 2.640 | 2.720 | 425,752 | +0.07(+2.64%) |
Jan 08, 2019 | 2.630 | 2.690 | 2.560 | 2.650 | 524,516 | +0.05(+1.92%) |
Jan 07, 2019 | 2.550 | 2.625 | 2.540 | 2.600 | 604,059 | +0.07(+2.77%) |
Jan 04, 2019 | 2.440 | 2.550 | 2.420 | 2.530 | 675,300 | +0.13(+5.42%) |
Jan 03, 2019 | 2.450 | 2.470 | 2.360 | 2.400 | 468,299 | -0.08(-3.23%) |
Jan 02, 2019 | 2.310 | 2.480 | 2.310 | 2.480 | 732,836 | +0.14(+5.98%) |
Dec 31, 2018 | 2.390 | 2.390 | 2.300 | 2.340 | 786,800 | +0.01(+0.43%) |
Dec 28, 2018 | 2.320 | 2.390 | 2.240 | 2.330 | 831,600 | +0.00(+0.00%) |
Dec 27, 2018 | 2.310 | 2.350 | 2.235 | 2.330 | 740,900 | -0.01(-0.43%) |
Dec 26, 2018 | 2.250 | 2.340 | 2.230 | 2.340 | 856,112 | +0.12(+5.41%) |
Dec 24, 2018 | 2.260 | 2.360 | 2.220 | 2.220 | 682,600 | -0.03(-1.33%) |
Dec 21, 2018 | 2.400 | 2.425 | 2.210 | 2.250 | 1,737,900 | -0.11(-4.66%) |
Dec 20, 2018 | 2.360 | 2.460 | 2.290 | 2.360 | 1,299,821 | +0.00(+0.00%) |
Dec 19, 2018 | 2.480 | 2.570 | 2.360 | 2.360 | 1,011,081 | -0.10(-4.07%) |
Dec 18, 2018 | 2.420 | 2.520 | 2.400 | 2.460 | 1,392,490 | +0.09(+3.80%) |
Dec 17, 2018 | 2.470 | 2.470 | 2.340 | 2.370 | 1,565,483 | -0.09(-3.66%) |
Dec 14, 2018 | 2.550 | 2.560 | 2.360 | 2.460 | 2,944,100 | -0.13(-5.02%) |
Dec 13, 2018 | 2.300 | 2.610 | 2.260 | 2.590 | 6,493,353 | -0.62(-19.31%) |
Dec 12, 2018 | 3.240 | 3.270 | 3.200 | 3.210 | 340,979 | +0.04(+1.26%) |
Dec 11, 2018 | 3.250 | 3.250 | 3.130 | 3.170 | 281,505 | -0.04(-1.25%) |
Dec 10, 2018 | 3.140 | 3.250 | 3.140 | 3.210 | 461,891 | +0.07(+2.23%) |
Dec 07, 2018 | 3.270 | 3.280 | 3.115 | 3.140 | 616,800 | -0.11(-3.38%) |
Dec 06, 2018 | 3.150 | 3.300 | 3.140 | 3.250 | 777,966 | +0.02(+0.62%) |
Dec 04, 2018 | 3.230 | 3.370 | 3.200 | 3.230 | 1,125,600 | +0.00(+0.00%) |
Dec 03, 2018 | 3.370 | 3.419 | 3.210 | 3.230 | 866,239 | -0.06(-1.82%) |
Nov 30, 2018 | 3.380 | 3.410 | 3.210 | 3.290 | 1,837,600 | -0.10(-2.95%) |
Nov 29, 2018 | 3.470 | 3.505 | 3.370 | 3.390 | 1,800,061 | -0.07(-2.02%) |
Nov 28, 2018 | 3.390 | 3.505 | 3.385 | 3.460 | 733,037 | +0.06(+1.76%) |
Nov 27, 2018 | 3.460 | 3.470 | 3.360 | 3.400 | 395,658 | -0.07(-2.02%) |
Nov 26, 2018 | 3.470 | 3.500 | 3.410 | 3.470 | 323,542 | +0.02(+0.58%) |
Nov 23, 2018 | 3.400 | 3.500 | 3.380 | 3.450 | 381,800 | +0.03(+0.88%) |
Nov 21, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.18(+5.56%) | |
Nov 20, 2018 | 3.270 | 3.300 | 3.150 | 3.240 | 863,142 | -0.06(-1.82%) |
Nov 19, 2018 | 3.520 | 3.520 | 3.250 | 3.300 | 845,719 | -0.23(-6.52%) |
Nov 16, 2018 | 3.510 | 3.540 | 3.375 | 3.530 | 560,000 | -0.03(-0.84%) |
Nov 15, 2018 | 3.370 | 3.600 | 3.330 | 3.560 | 864,731 | +0.18(+5.33%) |
Nov 14, 2018 | 3.420 | 3.430 | 3.350 | 3.380 | 360,325 | -0.03(-0.88%) |
Nov 13, 2018 | 3.530 | 3.538 | 3.370 | 3.410 | 697,895 | -0.07(-2.01%) |
Nov 12, 2018 | 3.720 | 3.720 | 3.470 | 3.480 | 896,170 | -0.22(-5.95%) |
Nov 09, 2018 | 3.810 | 3.810 | 3.680 | 3.700 | 536,600 | -0.13(-3.39%) |
Nov 08, 2018 | 3.860 | 3.890 | 3.810 | 3.830 | 352,533 | -0.03(-0.78%) |
Nov 07, 2018 | 3.900 | 3.960 | 3.820 | 3.860 | 497,712 | +0.01(+0.26%) |
Nov 06, 2018 | 3.840 | 3.890 | 3.800 | 3.850 | 467,811 | +0.01(+0.26%) |
Nov 05, 2018 | 3.910 | 3.940 | 3.780 | 3.840 | 532,122 | -0.09(-2.29%) |
Nov 02, 2018 | 4.000 | 4.020 | 3.910 | 3.930 | 521,000 | -0.08(-2.00%) |
Nov 01, 2018 | 4.030 | 4.120 | 4.000 | 4.010 | 537,386 | -0.02(-0.50%) |
Oct 31, 2018 | 3.890 | 4.060 | 3.870 | 4.030 | 944,056 | +0.20(+5.22%) |
Oct 30, 2018 | 3.810 | 3.870 | 3.730 | 3.830 | 834,494 | +0.04(+1.06%) |
Oct 29, 2018 | 3.970 | 4.030 | 3.750 | 3.790 | 785,476 | -0.14(-3.56%) |
Oct 26, 2018 | 3.930 | 4.000 | 3.830 | 3.930 | 718,700 | -0.09(-2.24%) |
Oct 25, 2018 | 3.940 | 4.020 | 3.830 | 4.020 | 1,727,875 | +0.17(+4.42%) |
Oct 24, 2018 | 4.060 | 4.080 | 3.840 | 3.850 | 904,254 | -0.22(-5.41%) |
Oct 23, 2018 | 4.220 | 4.220 | 4.050 | 4.070 | 1,177,784 | -0.18(-4.24%) |
Oct 22, 2018 | 4.470 | 4.500 | 4.210 | 4.250 | 1,350,259 | +0.00(+0.00%) |
Oct 19, 2018 | 4.510 | 4.610 | 4.180 | 4.250 | 4,847,900 | -0.83(-16.34%) |
Oct 18, 2018 | 4.960 | 5.110 | 4.850 | 5.080 | 1,548,363 | +0.12(+2.42%) |
Oct 17, 2018 | 5.030 | 5.030 | 4.850 | 4.960 | 577,946 | -0.02(-0.40%) |
Oct 16, 2018 | 4.930 | 5.020 | 4.830 | 4.980 | 742,506 | +0.08(+1.63%) |
Oct 15, 2018 | 4.850 | 4.980 | 4.790 | 4.900 | 768,384 | +0.08(+1.66%) |
Oct 12, 2018 | 4.810 | 4.950 | 4.760 | 4.820 | 859,200 | +0.08(+1.69%) |
Oct 11, 2018 | 4.880 | 4.930 | 4.720 | 4.740 | 1,049,071 | -0.18(-3.66%) |
Oct 10, 2018 | 5.050 | 5.050 | 4.920 | 4.920 | 923,796 | -0.13(-2.57%) |
Oct 09, 2018 | 5.040 | 5.110 | 4.940 | 5.050 | 683,680 | -0.01(-0.20%) |
Oct 08, 2018 | 4.980 | 5.070 | 4.900 | 5.060 | 742,661 | +0.09(+1.81%) |
Oct 05, 2018 | 5.010 | 5.100 | 4.880 | 4.970 | 514,300 | -0.03(-0.60%) |
Oct 04, 2018 | 5.070 | 5.110 | 4.940 | 5.000 | 730,208 | -0.11(-2.15%) |
Oct 03, 2018 | 4.760 | 5.120 | 4.760 | 5.110 | 777,399 | +0.35(+7.35%) |
Oct 02, 2018 | 4.800 | 4.900 | 4.720 | 4.760 | 726,287 | -0.03(-0.63%) |
Oct 01, 2018 | 5.000 | 5.030 | 4.750 | 4.790 | 1,061,966 | -0.23(-4.58%) |
Sep 28, 2018 | 5.180 | 5.180 | 4.995 | 5.020 | 688,300 | -0.16(-3.09%) |
Sep 27, 2018 | 5.170 | 5.270 | 5.120 | 5.180 | 693,573 | +0.01(+0.19%) |
Sep 26, 2018 | 5.280 | 5.320 | 5.100 | 5.170 | 698,296 | -0.10(-1.90%) |
Sep 25, 2018 | 5.100 | 5.280 | 5.050 | 5.270 | 939,230 | +0.18(+3.54%) |
Sep 24, 2018 | 5.030 | 5.110 | 5.010 | 5.090 | 496,464 | +0.04(+0.79%) |
Sep 21, 2018 | 5.100 | 5.105 | 4.995 | 5.050 | 902,500 | -0.03(-0.59%) |
Sep 20, 2018 | 5.070 | 5.090 | 5.010 | 5.080 | 334,275 | +0.04(+0.79%) |
Sep 19, 2018 | 5.080 | 5.100 | 4.990 | 5.040 | 629,288 | -0.06(-1.18%) |
Sep 18, 2018 | 5.020 | 5.130 | 4.991 | 5.100 | 699,473 | +0.08(+1.59%) |
Sep 17, 2018 | 5.000 | 5.089 | 4.980 | 5.020 | 721,989 | +0.02(+0.40%) |
Sep 14, 2018 | 4.980 | 5.040 | 4.880 | 5.000 | 983,900 | +0.06(+1.21%) |
Sep 13, 2018 | 4.880 | 4.950 | 4.780 | 4.940 | 656,152 | +0.09(+1.86%) |
Sep 12, 2018 | 4.860 | 4.900 | 4.780 | 4.850 | 416,844 | +0.00(+0.00%) |
Sep 11, 2018 | 4.810 | 4.920 | 4.810 | 4.850 | 467,086 | +0.01(+0.21%) |
Sep 10, 2018 | 4.810 | 4.870 | 4.760 | 4.840 | 463,784 | +0.04(+0.83%) |
Sep 07, 2018 | 4.690 | 4.820 | 4.670 | 4.800 | 523,000 | +0.07(+1.48%) |
Sep 06, 2018 | 4.710 | 4.750 | 4.610 | 4.730 | 508,617 | +0.02(+0.42%) |
Sep 05, 2018 | 4.830 | 4.830 | 4.590 | 4.710 | 651,705 | -0.11(-2.28%) |
Sep 04, 2018 | 5.000 | 5.060 | 4.810 | 4.820 | 942,611 | -0.25(-4.93%) |
Aug 31, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.06(+1.20%) | |
Aug 30, 2018 | 4.930 | 5.040 | 4.880 | 5.010 | 1,000,137 | +0.06(+1.21%) |
Aug 29, 2018 | 4.870 | 4.960 | 4.790 | 4.950 | 781,768 | +0.09(+1.85%) |
Aug 28, 2018 | 4.830 | 4.870 | 4.760 | 4.860 | 1,071,602 | +0.02(+0.41%) |
Aug 27, 2018 | 4.810 | 4.930 | 4.720 | 4.840 | 2,488,712 | +0.46(+10.50%) |
Aug 24, 2018 | 4.320 | 4.420 | 4.310 | 4.380 | 580,900 | +0.06(+1.39%) |
Aug 23, 2018 | 4.210 | 4.500 | 4.210 | 4.320 | 1,149,929 | +0.18(+4.35%) |
Aug 22, 2018 | 4.130 | 4.160 | 4.090 | 4.140 | 459,995 | +0.02(+0.49%) |
Aug 21, 2018 | 3.980 | 4.120 | 3.950 | 4.120 | 483,661 | +0.13(+3.26%) |
Aug 20, 2018 | 3.950 | 4.010 | 3.930 | 3.990 | 438,724 | +0.04(+1.01%) |
Aug 17, 2018 | 3.970 | 3.990 | 3.900 | 3.950 | 474,000 | -0.04(-1.00%) |
Aug 16, 2018 | 4.010 | 4.160 | 3.980 | 3.990 | 520,768 | +0.01(+0.25%) |
Aug 15, 2018 | 4.000 | 4.061 | 3.920 | 3.980 | 498,602 | -0.07(-1.73%) |
Aug 14, 2018 | 4.090 | 4.110 | 4.000 | 4.050 | 575,850 | -0.01(-0.25%) |
Aug 13, 2018 | 4.180 | 4.180 | 4.020 | 4.060 | 513,179 | -0.11(-2.64%) |
Aug 10, 2018 | 4.200 | 4.220 | 4.150 | 4.170 | 452,100 | -0.03(-0.71%) |
Aug 09, 2018 | 4.170 | 4.310 | 4.160 | 4.200 | 560,510 | +0.06(+1.45%) |
Aug 08, 2018 | 4.310 | 4.310 | 4.130 | 4.140 | 561,224 | -0.16(-3.72%) |
Aug 07, 2018 | 4.420 | 4.470 | 4.270 | 4.300 | 468,951 | -0.08(-1.83%) |
Aug 06, 2018 | 4.360 | 4.410 | 4.260 | 4.380 | 507,704 | +0.01(+0.23%) |
Aug 03, 2018 | 4.510 | 4.510 | 4.330 | 4.370 | 619,200 | -0.13(-2.89%) |
Aug 02, 2018 | 4.460 | 4.500 | 4.370 | 4.500 | 535,836 | +0.02(+0.45%) |
Aug 01, 2018 | 4.430 | 4.515 | 4.400 | 4.480 | 806,566 | +0.02(+0.45%) |
Jul 31, 2018 | 4.450 | 4.480 | 4.350 | 4.460 | 768,347 | +0.05(+1.13%) |
Jul 30, 2018 | 4.480 | 4.490 | 4.370 | 4.410 | 645,632 | -0.10(-2.22%) |
Jul 27, 2018 | 4.680 | 4.680 | 4.420 | 4.510 | 1,091,900 | -0.16(-3.43%) |
Jul 26, 2018 | 4.800 | 4.650 | 4.670 | 592,906 | -0.14(-2.91%) | |
Jul 25, 2018 | 4.680 | 4.870 | 4.660 | 4.810 | 701,615 | +0.11(+2.34%) |
Jul 24, 2018 | 4.950 | 4.630 | 4.700 | 1,177,404 | -0.25(-5.05%) | |
Jul 23, 2018 | 5.280 | 5.280 | 4.910 | 4.950 | 1,468,577 | -0.20(-3.88%) |
Jul 20, 2018 | 4.990 | 5.290 | 4.830 | 5.150 | 4,069,468 | +0.45(+9.57%) |
Jul 19, 2018 | 4.720 | 4.830 | 4.590 | 4.700 | 1,706,571 | -0.03(-0.63%) |
Jul 18, 2018 | 4.750 | 4.790 | 4.650 | 4.730 | 791,187 | -0.04(-0.84%) |
Jul 17, 2018 | 4.680 | 4.780 | 4.640 | 4.770 | 419,438 | +0.08(+1.71%) |
Jul 16, 2018 | 4.690 | 4.730 | 4.640 | 4.690 | 369,012 | +0.00(+0.00%) |
Jul 13, 2018 | 4.750 | 4.810 | 4.680 | 4.690 | 311,589 | -0.05(-1.05%) |
Jul 12, 2018 | 4.670 | 4.750 | 4.610 | 4.740 | 597,468 | +0.08(+1.72%) |
Jul 11, 2018 | 4.720 | 4.770 | 4.650 | 4.660 | 290,431 | -0.09(-1.89%) |
Jul 10, 2018 | 4.840 | 4.890 | 4.640 | 4.750 | 910,976 | -0.10(-2.06%) |
Jul 09, 2018 | 4.870 | 4.950 | 4.850 | 4.850 | 1,036,466 | +0.02(+0.41%) |
Jul 06, 2018 | 4.840 | 4.680 | 4.830 | 693,647 | +0.09(+1.90%) | |
Jul 05, 2018 | 4.690 | 4.750 | 4.600 | 4.740 | 671,888 | +0.06(+1.28%) |
Jul 03, 2018 | 4.680 | 4.680 | 4.680 | 0 | -0.04(-0.85%) | |
Jul 02, 2018 | 4.460 | 4.750 | 4.380 | 4.720 | 2,415,560 | +0.25(+5.59%) |
Jun 29, 2018 | 4.440 | 4.500 | 4.350 | 4.470 | 702,480 | +0.01(+0.22%) |
Jun 28, 2018 | 4.480 | 4.534 | 4.350 | 4.460 | 1,135,308 | -0.04(-0.89%) |
Jun 27, 2018 | 4.680 | 4.750 | 4.425 | 4.500 | 1,224,870 | -0.15(-3.23%) |
Jun 26, 2018 | 4.900 | 4.900 | 4.640 | 4.650 | 1,180,773 | -0.22(-4.52%) |
Jun 25, 2018 | 5.100 | 5.100 | 4.850 | 4.870 | 1,063,492 | -0.15(-2.99%) |
Jun 22, 2018 | 4.980 | 5.067 | 4.890 | 5.020 | 4,265,687 | +0.01(+0.20%) |
Jun 21, 2018 | 5.130 | 5.135 | 4.980 | 5.010 | 782,430 | -0.10(-1.96%) |
Jun 20, 2018 | 5.100 | 5.170 | 5.050 | 5.110 | 595,189 | -0.01(-0.20%) |
Jun 19, 2018 | 5.050 | 5.175 | 4.990 | 5.120 | 1,498,336 | +0.03(+0.59%) |
Jun 18, 2018 | 5.090 | 5.145 | 5.060 | 5.090 | 693,599 | -0.03(-0.59%) |
Jun 15, 2018 | 5.130 | 5.130 | 5.120 | 583,416 | -0.01(-0.19%) | |
Jun 14, 2018 | 5.120 | 5.280 | 5.080 | 5.130 | 769,465 | +0.01(+0.20%) |
Jun 13, 2018 | 5.090 | 5.150 | 5.050 | 5.120 | 689,404 | +0.06(+1.19%) |
Jun 12, 2018 | 5.060 | 5.180 | 5.060 | 5.060 | 585,260 | +0.00(+0.00%) |
Jun 11, 2018 | 5.040 | 5.100 | 5.020 | 5.060 | 505,870 | +0.03(+0.60%) |
Jun 08, 2018 | 5.010 | 5.080 | 4.995 | 5.030 | 515,110 | -0.01(-0.20%) |
Jun 07, 2018 | 5.140 | 5.150 | 5.000 | 5.040 | 540,323 | -0.07(-1.37%) |
Jun 06, 2018 | 4.995 | 5.110 | 2,207,403 | -0.04(-0.78%) | ||
Jun 05, 2018 | 5.170 | 5.270 | 5.140 | 5.150 | 1,050,312 | +0.00(+0.00%) |
Jun 04, 2018 | 5.040 | 5.195 | 4.990 | 5.150 | 1,173,750 | +0.10(+1.98%) |
Jun 01, 2018 | 4.900 | 5.100 | 4.870 | 5.050 | 2,157,627 | +0.15(+3.06%) |
May 31, 2018 | 4.990 | 5.080 | 4.870 | 4.900 | 1,392,904 | -0.10(-2.00%) |
May 30, 2018 | 5.070 | 5.110 | 4.980 | 5.000 | 589,439 | -0.07(-1.38%) |
May 29, 2018 | 5.060 | 5.180 | 5.010 | 5.070 | 1,083,349 | +0.00(+0.00%) |
May 25, 2018 | 5.070 | 5.070 | 5.070 | 0 | -0.15(-2.87%) | |
May 24, 2018 | 5.200 | 5.345 | 5.190 | 5.220 | 622,069 | +0.03(+0.58%) |
May 23, 2018 | 5.070 | 5.240 | 5.050 | 5.190 | 556,238 | +0.12(+2.37%) |
May 22, 2018 | 5.170 | 5.190 | 5.010 | 5.070 | 610,806 | -0.12(-2.31%) |
May 21, 2018 | 5.250 | 5.299 | 5.150 | 5.190 | 425,014 | -0.02(-0.38%) |
May 18, 2018 | 5.210 | 5.250 | 5.170 | 5.210 | 698,453 | +0.02(+0.39%) |
May 17, 2018 | 5.210 | 5.255 | 5.160 | 5.190 | 450,176 | -0.03(-0.57%) |
May 16, 2018 | 5.210 | 5.300 | 5.180 | 5.220 | 665,052 | +0.00(+0.00%) |
May 15, 2018 | 5.250 | 5.280 | 5.150 | 5.220 | 516,984 | -0.05(-0.95%) |
May 14, 2018 | 5.390 | 5.420 | 5.255 | 5.270 | 605,146 | -0.09(-1.68%) |
May 11, 2018 | 5.400 | 5.400 | 5.300 | 5.360 | 490,815 | -0.04(-0.74%) |
May 10, 2018 | 5.490 | 5.520 | 5.350 | 5.400 | 750,195 | -0.06(-1.10%) |
May 09, 2018 | 5.310 | 5.500 | 5.270 | 5.460 | 950,844 | +0.12(+2.25%) |
May 08, 2018 | 5.260 | 5.370 | 5.250 | 5.340 | 987,788 | +0.05(+0.95%) |
May 07, 2018 | 5.260 | 5.410 | 5.250 | 5.290 | 1,231,898 | +0.01(+0.19%) |
May 04, 2018 | 5.280 | 5.353 | 5.213 | 5.280 | 972,641 | +0.00(+0.00%) |
May 03, 2018 | 5.100 | 5.330 | 5.060 | 5.280 | 2,131,626 | +0.20(+3.94%) |
May 02, 2018 | 5.060 | 5.180 | 5.030 | 5.080 | 1,462,938 | +0.00(+0.00%) |
May 01, 2018 | 5.200 | 5.250 | 5.070 | 5.080 | 873,514 | -0.08(-1.55%) |
Apr 30, 2018 | 5.170 | 5.195 | 5.030 | 5.160 | 1,016,768 | -0.02(-0.39%) |
Apr 27, 2018 | 5.150 | 5.250 | 4.980 | 5.180 | 1,420,202 | -0.03(-0.58%) |
Apr 26, 2018 | 5.050 | 5.299 | 5.030 | 5.210 | 2,653,689 | +0.20(+3.99%) |
Apr 25, 2018 | 4.900 | 5.030 | 4.820 | 5.010 | 1,309,807 | +0.11(+2.24%) |
Apr 24, 2018 | 4.930 | 5.180 | 4.840 | 4.900 | 1,814,236 | -0.02(-0.41%) |
Apr 23, 2018 | 4.940 | 4.975 | 4.800 | 4.920 | 1,934,024 | -0.07(-1.40%) |
Apr 20, 2018 | 4.650 | 5.250 | 4.640 | 4.990 | 12,011,461 | +0.89(+21.71%) |
Apr 19, 2018 | 4.230 | 4.310 | 4.090 | 4.100 | 1,483,576 | -0.14(-3.30%) |
Apr 18, 2018 | 4.100 | 4.360 | 4.065 | 4.240 | 1,867,519 | +0.18(+4.43%) |
Apr 17, 2018 | 3.910 | 4.090 | 3.860 | 4.060 | 1,627,539 | +0.34(+9.14%) |
Apr 16, 2018 | 3.890 | 3.890 | 3.690 | 3.720 | 1,442,893 | -0.16(-4.12%) |
Apr 13, 2018 | 3.940 | 3.940 | 3.830 | 3.880 | 378,510 | -0.03(-0.77%) |
Apr 12, 2018 | 3.980 | 3.980 | 3.900 | 3.910 | 348,806 | -0.06(-1.51%) |
Apr 11, 2018 | 4.030 | 4.060 | 3.960 | 3.970 | 418,626 | -0.06(-1.49%) |
Apr 10, 2018 | 3.950 | 4.030 | 3.880 | 4.030 | 591,919 | +0.13(+3.33%) |
Apr 09, 2018 | 3.970 | 4.015 | 3.900 | 3.900 | 728,656 | -0.05(-1.27%) |
Apr 06, 2018 | 4.090 | 4.150 | 3.870 | 3.950 | 595,565 | -0.16(-3.89%) |
Apr 05, 2018 | 4.030 | 4.140 | 3.960 | 4.110 | 810,623 | +0.12(+3.01%) |
Apr 04, 2018 | 3.890 | 4.000 | 3.890 | 3.990 | 876,625 | +0.10(+2.57%) |
Apr 03, 2018 | 4.380 | 4.386 | 3.880 | 3.890 | 2,116,162 | -0.49(-11.19%) |