Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.740 | 1.810 | 1.495 | 1.550 | 1,151,700 | -0.09(-5.49%) |
Mar 28, 2019 | 1.540 | 1.740 | 1.470 | 1.640 | 1,771,425 | +0.13(+8.61%) |
Mar 27, 2019 | 1.420 | 1.610 | 1.380 | 1.510 | 920,784 | +0.08(+5.59%) |
Mar 26, 2019 | 1.420 | 1.430 | 1.380 | 1.430 | 175,893 | +0.03(+2.14%) |
Mar 25, 2019 | 1.410 | 1.450 | 1.390 | 1.400 | 79,862 | -0.04(-2.78%) |
Mar 22, 2019 | 1.430 | 1.450 | 1.410 | 1.440 | 98,600 | -0.02(-1.37%) |
Mar 21, 2019 | 1.470 | 1.500 | 1.400 | 1.460 | 240,607 | -0.06(-3.95%) |
Mar 20, 2019 | 1.460 | 1.540 | 1.440 | 1.520 | 319,228 | +0.09(+6.29%) |
Mar 19, 2019 | 1.450 | 1.470 | 1.430 | 1.430 | 203,499 | -0.01(-0.69%) |
Mar 18, 2019 | 1.450 | 1.490 | 1.430 | 1.440 | 219,533 | -0.03(-2.04%) |
Mar 15, 2019 | 1.470 | 1.540 | 1.440 | 1.470 | 329,500 | +0.01(+0.68%) |
Mar 14, 2019 | 1.490 | 1.500 | 1.430 | 1.460 | 177,284 | -0.05(-3.31%) |
Mar 13, 2019 | 1.480 | 1.590 | 1.430 | 1.510 | 823,533 | +0.04(+2.72%) |
Mar 12, 2019 | 1.380 | 1.490 | 1.340 | 1.470 | 634,464 | +0.13(+9.70%) |
Mar 11, 2019 | 1.380 | 1.380 | 1.330 | 1.340 | 256,670 | -0.04(-2.90%) |
Mar 08, 2019 | 1.370 | 1.390 | 1.280 | 1.380 | 468,200 | -0.03(-2.13%) |
Mar 07, 2019 | 1.410 | 1.430 | 1.380 | 1.410 | 374,625 | -0.02(-1.40%) |
Mar 06, 2019 | 1.450 | 1.490 | 1.370 | 1.430 | 782,767 | -0.01(-0.69%) |
Mar 05, 2019 | 1.600 | 1.780 | 1.420 | 1.440 | 3,627,391 | -0.02(-1.37%) |
Mar 04, 2019 | 1.440 | 1.500 | 1.390 | 1.460 | 1,559,585 | +0.05(+3.55%) |
Mar 01, 2019 | 1.420 | 1.470 | 1.380 | 1.410 | 454,000 | +0.01(+0.71%) |
Feb 28, 2019 | 1.450 | 1.450 | 1.370 | 1.400 | 327,599 | -0.04(-2.78%) |
Feb 27, 2019 | 1.470 | 1.470 | 1.380 | 1.440 | 222,816 | -0.02(-1.37%) |
Feb 26, 2019 | 1.460 | 1.510 | 1.420 | 1.460 | 664,252 | -0.10(-6.41%) |
Feb 25, 2019 | 1.470 | 1.570 | 1.410 | 1.560 | 1,705,559 | +0.15(+10.64%) |
Feb 22, 2019 | 1.420 | 1.480 | 1.370 | 1.410 | 548,400 | +0.01(+0.71%) |
Feb 21, 2019 | 1.480 | 1.480 | 1.370 | 1.400 | 203,909 | -0.05(-3.45%) |
Feb 20, 2019 | 1.460 | 1.500 | 1.440 | 1.450 | 123,919 | -0.02(-1.36%) |
Feb 19, 2019 | 1.460 | 1.500 | 1.380 | 1.470 | 314,672 | +0.06(+4.26%) |
Feb 15, 2019 | 1.390 | 1.430 | 1.360 | 1.410 | 171,200 | +0.03(+2.17%) |
Feb 14, 2019 | 1.430 | 1.463 | 1.370 | 1.380 | 212,267 | -0.07(-4.83%) |
Feb 13, 2019 | 1.400 | 1.460 | 1.380 | 1.450 | 322,779 | -0.01(-0.68%) |
Feb 12, 2019 | 1.560 | 1.610 | 1.460 | 1.460 | 478,441 | -0.10(-6.41%) |
Feb 11, 2019 | 1.520 | 1.630 | 1.460 | 1.560 | 657,530 | +0.03(+1.96%) |
Feb 08, 2019 | 1.300 | 1.530 | 1.300 | 1.530 | 397,700 | +0.11(+7.75%) |
Feb 07, 2019 | 1.580 | 1.580 | 1.360 | 1.420 | 535,954 | -0.13(-8.39%) |
Feb 06, 2019 | 1.600 | 1.620 | 1.510 | 1.550 | 750,896 | -0.03(-1.90%) |
Feb 05, 2019 | 1.750 | 1.840 | 1.500 | 1.580 | 1,642,763 | -0.11(-6.51%) |
Feb 04, 2019 | 2.670 | 4.180 | 1.620 | 1.690 | 12,562,477 | +0.07(+4.32%) |
Feb 01, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 500 | +0.00(+0.00%) |
Jan 31, 2019 | 1.508 | 1.620 | 1.485 | 1.620 | 13,993 | +0.05(+3.02%) |
Jan 30, 2019 | 1.550 | 1.580 | 1.508 | 1.573 | 5,457 | +0.02(+1.45%) |
Jan 29, 2019 | 1.670 | 1.680 | 1.550 | 1.550 | 18,355 | -0.08(-5.06%) |
Jan 28, 2019 | 1.680 | 1.680 | 1.633 | 1.633 | 3,387 | -0.04(-2.24%) |
Jan 25, 2019 | 1.590 | 1.670 | 1.590 | 1.670 | 2,500 | +0.09(+6.03%) |
Jan 24, 2019 | 1.650 | 1.650 | 1.550 | 1.575 | 6,223 | -0.17(-9.48%) |
Jan 23, 2019 | 1.660 | 1.740 | 1.660 | 1.740 | 1,725 | +0.04(+2.59%) |
Jan 22, 2019 | 1.680 | 1.696 | 1.680 | 1.696 | 516 | -0.04(-2.52%) |
Jan 18, 2019 | 1.780 | 1.780 | 1.650 | 1.740 | 900 | +0.03(+1.78%) |
Jan 17, 2019 | 1.700 | 1.790 | 1.668 | 1.710 | 2,576 | -0.05(-2.87%) |
Jan 16, 2019 | 1.770 | 1.790 | 1.760 | 1.760 | 2,924 | +0.12(+7.32%) |
Jan 15, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 493 | -0.09(-5.20%) |
Jan 14, 2019 | 1.710 | 1.790 | 1.657 | 1.730 | 3,301 | +0.01(+0.58%) |
Jan 11, 2019 | 1.750 | 1.800 | 1.680 | 1.720 | 3,600 | +0.08(+4.88%) |
Jan 10, 2019 | 1.800 | 1.800 | 1.640 | 1.640 | 2,059 | -0.19(-10.38%) |
Jan 09, 2019 | 1.590 | 1.830 | 1.570 | 1.830 | 4,540 | +0.28(+18.06%) |
Jan 08, 2019 | 1.820 | 1.820 | 1.550 | 1.550 | 3,541 | -0.15(-8.82%) |
Jan 07, 2019 | 1.860 | 1.860 | 1.700 | 1.700 | 13,326 | +0.03(+1.80%) |
Jan 04, 2019 | 1.590 | 1.760 | 1.590 | 1.670 | 6,700 | +0.20(+13.53%) |
Jan 03, 2019 | 1.500 | 1.580 | 1.471 | 1.471 | 5,313 | -0.10(-6.31%) |
Jan 02, 2019 | 1.420 | 1.580 | 1.413 | 1.570 | 2,089 | +0.15(+10.56%) |
Dec 31, 2018 | 1.450 | 1.510 | 1.420 | 1.420 | 17,300 | +0.00(+0.00%) |
Dec 28, 2018 | 1.290 | 1.480 | 1.280 | 1.420 | 28,800 | +0.15(+11.81%) |
Dec 27, 2018 | 1.370 | 1.370 | 1.260 | 1.270 | 7,995 | -0.06(-4.51%) |
Dec 26, 2018 | 1.460 | 1.460 | 1.250 | 1.330 | 7,464 | -0.07(-5.00%) |
Dec 24, 2018 | 1.560 | 1.560 | 1.350 | 1.400 | 38,700 | -0.14(-9.09%) |
Dec 21, 2018 | 1.680 | 1.680 | 1.530 | 1.540 | 11,500 | -0.01(-0.65%) |
Dec 20, 2018 | 1.630 | 1.630 | 1.550 | 1.550 | 72,025 | -0.10(-6.04%) |
Dec 19, 2018 | 1.620 | 1.690 | 1.600 | 1.650 | 13,076 | +0.05(+3.24%) |
Dec 18, 2018 | 1.701 | 1.701 | 1.547 | 1.598 | 19,214 | -0.09(-5.44%) |
Dec 17, 2018 | 1.744 | 1.744 | 1.690 | 1.690 | 6,707 | -0.05(-2.88%) |
Dec 14, 2018 | 1.700 | 1.810 | 1.700 | 1.740 | 6,200 | +0.03(+1.84%) |
Dec 13, 2018 | 1.708 | 1.708 | 1.708 | 1.708 | 2,382 | +0.01(+0.50%) |
Dec 12, 2018 | 1.610 | 1.866 | 1.610 | 1.700 | 20,414 | +0.08(+4.94%) |
Dec 11, 2018 | 1.890 | 1.990 | 1.600 | 1.620 | 41,879 | -0.02(-1.22%) |
Dec 10, 2018 | 1.610 | 1.895 | 1.600 | 1.640 | 7,624 | +0.04(+2.50%) |
Dec 07, 2018 | 1.630 | 1.850 | 1.600 | 1.600 | 28,000 | -0.09(-5.33%) |
Dec 06, 2018 | 1.730 | 1.730 | 1.520 | 1.690 | 15,634 | -0.11(-6.11%) |
Dec 04, 2018 | 1.980 | 1.980 | 1.650 | 1.800 | 2,000 | -0.19(-9.55%) |
Dec 03, 2018 | 1.900 | 2.090 | 1.630 | 1.990 | 19,349 | +0.29(+17.06%) |
Nov 30, 2018 | 1.500 | 1.710 | 1.500 | 1.700 | 1,800 | +0.15(+9.68%) |
Nov 29, 2018 | 1.510 | 1.700 | 1.427 | 1.550 | 16,246 | +0.15(+10.71%) |
Nov 28, 2018 | 1.670 | 1.683 | 1.330 | 1.400 | 42,125 | -0.30(-17.65%) |
Nov 27, 2018 | 1.738 | 1.738 | 1.660 | 1.700 | 879 | +0.03(+1.80%) |
Nov 26, 2018 | 1.740 | 1.800 | 1.660 | 1.670 | 1,682 | +0.01(+0.60%) |
Nov 23, 2018 | 1.660 | 1.660 | 1.660 | 68 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.03(+1.84%) | |
Nov 20, 2018 | 1.630 | 1.820 | 1.630 | 1.630 | 12,249 | -0.02(-1.21%) |
Nov 19, 2018 | 1.620 | 1.742 | 1.620 | 1.650 | 7,011 | -0.03(-1.79%) |
Nov 16, 2018 | 1.730 | 1.860 | 1.630 | 1.680 | 11,800 | -0.05(-2.89%) |
Nov 15, 2018 | 1.740 | 1.910 | 1.700 | 1.730 | 20,020 | -0.07(-3.89%) |
Nov 14, 2018 | 1.830 | 1.930 | 1.620 | 1.800 | 31,805 | +0.00(+0.00%) |
Nov 13, 2018 | 2.120 | 2.120 | 1.800 | 1.800 | 58,464 | -0.28(-13.47%) |
Nov 12, 2018 | 2.200 | 2.204 | 2.080 | 2.080 | 5,005 | -0.12(-5.44%) |
Nov 09, 2018 | 2.400 | 2.440 | 2.180 | 2.200 | 11,900 | -0.25(-10.39%) |
Nov 08, 2018 | 2.480 | 2.570 | 2.420 | 2.455 | 4,518 | -0.04(-1.41%) |
Nov 07, 2018 | 2.440 | 2.570 | 2.360 | 2.490 | 21,908 | +0.09(+3.75%) |
Nov 06, 2018 | 2.480 | 2.480 | 2.390 | 2.400 | 1,852 | -0.10(-4.00%) |
Nov 05, 2018 | 2.470 | 2.500 | 2.408 | 2.500 | 1,883 | +0.00(+0.00%) |
Nov 02, 2018 | 2.450 | 2.500 | 2.300 | 2.500 | 6,400 | +0.05(+2.04%) |
Nov 01, 2018 | 2.450 | 2.460 | 2.312 | 2.450 | 5,565 | +0.00(+0.00%) |
Oct 31, 2018 | 2.170 | 2.490 | 2.170 | 2.450 | 9,144 | +0.30(+13.95%) |
Oct 30, 2018 | 2.260 | 2.260 | 2.090 | 2.150 | 10,057 | -0.18(-7.73%) |
Oct 29, 2018 | 2.320 | 2.449 | 2.170 | 2.330 | 20,406 | +0.02(+0.87%) |
Oct 26, 2018 | 2.530 | 2.580 | 2.310 | 2.310 | 8,900 | -0.29(-11.15%) |
Oct 25, 2018 | 2.900 | 2.900 | 2.420 | 2.600 | 18,261 | -0.28(-9.88%) |
Oct 24, 2018 | 2.850 | 2.980 | 2.570 | 2.885 | 8,182 | -0.05(-1.84%) |
Oct 23, 2018 | 3.060 | 3.060 | 2.670 | 2.939 | 41,483 | -0.07(-2.27%) |
Oct 22, 2018 | 3.070 | 3.200 | 2.965 | 3.007 | 17,543 | -0.07(-2.20%) |
Oct 19, 2018 | 3.180 | 3.690 | 2.940 | 3.075 | 220,600 | -0.05(-1.76%) |
Oct 18, 2018 | 3.140 | 3.150 | 3.060 | 3.130 | 16,081 | -0.11(-3.54%) |
Oct 17, 2018 | 3.110 | 3.490 | 3.039 | 3.245 | 51,741 | +0.18(+6.04%) |
Oct 16, 2018 | 3.078 | 3.172 | 3.060 | 3.060 | 5,177 | -0.07(-2.16%) |
Oct 15, 2018 | 3.170 | 3.170 | 3.100 | 3.128 | 11,323 | -0.02(-0.71%) |
Oct 12, 2018 | 3.030 | 3.150 | 2.960 | 3.150 | 8,200 | +0.01(+0.32%) |
Oct 11, 2018 | 3.110 | 3.140 | 2.936 | 3.140 | 2,035 | +0.01(+0.32%) |
Oct 10, 2018 | 3.000 | 3.150 | 2.945 | 3.130 | 5,677 | +0.11(+3.64%) |
Oct 09, 2018 | 3.090 | 3.196 | 3.000 | 3.020 | 12,165 | -0.08(-2.58%) |
Oct 08, 2018 | 3.030 | 3.100 | 2.960 | 3.100 | 2,472 | +0.00(+0.00%) |
Oct 05, 2018 | 3.060 | 3.140 | 2.955 | 3.100 | 1,700 | -0.03(-0.96%) |
Oct 04, 2018 | 3.150 | 3.150 | 3.045 | 3.130 | 1,423 | +0.00(+0.00%) |
Oct 03, 2018 | 3.140 | 3.150 | 2.926 | 3.130 | 2,497 | +0.00(+0.00%) |
Oct 02, 2018 | 3.200 | 3.224 | 2.940 | 3.130 | 25,139 | -0.07(-2.19%) |
Oct 01, 2018 | 3.030 | 3.200 | 3.030 | 3.200 | 4,327 | +0.23(+7.74%) |
Sep 28, 2018 | 2.950 | 3.090 | 2.950 | 2.970 | 5,000 | +0.02(+0.68%) |
Sep 27, 2018 | 2.990 | 3.000 | 2.935 | 2.950 | 20,169 | +0.03(+1.03%) |
Sep 26, 2018 | 2.900 | 2.950 | 2.900 | 2.920 | 2,033 | +0.01(+0.34%) |
Sep 25, 2018 | 2.910 | 2.910 | 2.900 | 2.910 | 2,405 | -0.02(-0.68%) |
Sep 24, 2018 | 2.927 | 2.984 | 2.900 | 2.930 | 6,437 | -0.06(-2.01%) |
Sep 21, 2018 | 2.980 | 2.990 | 2.900 | 2.990 | 16,100 | +0.04(+1.36%) |
Sep 20, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 5,601 | -0.05(-1.67%) |
Sep 19, 2018 | 3.100 | 3.100 | 2.670 | 3.000 | 68,322 | -0.32(-9.64%) |
Sep 18, 2018 | 3.432 | 3.449 | 3.320 | 3.320 | 11,356 | +0.00(+0.00%) |
Sep 17, 2018 | 3.230 | 3.378 | 3.230 | 3.320 | 3,426 | +0.07(+2.15%) |
Sep 14, 2018 | 3.130 | 3.490 | 3.130 | 3.250 | 13,600 | -0.08(-2.40%) |
Sep 13, 2018 | 3.370 | 3.370 | 3.246 | 3.330 | 6,371 | -0.07(-2.02%) |
Sep 12, 2018 | 3.170 | 3.419 | 3.170 | 3.399 | 6,163 | +0.22(+6.88%) |
Sep 11, 2018 | 3.380 | 3.540 | 3.180 | 3.180 | 2,153 | -0.27(-7.86%) |
Sep 10, 2018 | 3.460 | 3.460 | 3.368 | 3.451 | 6,157 | -0.01(-0.26%) |
Sep 07, 2018 | 3.680 | 3.680 | 3.460 | 3.460 | 2,900 | -0.23(-6.26%) |
Sep 06, 2018 | 3.590 | 3.691 | 3.590 | 3.691 | 993 | +0.22(+6.37%) |
Sep 05, 2018 | 3.570 | 3.570 | 3.461 | 3.470 | 27,630 | -0.10(-2.80%) |
Sep 04, 2018 | 3.530 | 3.711 | 3.530 | 3.570 | 6,613 | +0.02(+0.69%) |
Aug 31, 2018 | 3.546 | 3.546 | 3.546 | 0 | -0.30(-7.91%) | |
Aug 30, 2018 | 3.870 | 3.870 | 3.531 | 3.850 | 2,655 | +0.05(+1.32%) |
Aug 29, 2018 | 3.890 | 3.890 | 3.740 | 3.800 | 10,507 | -0.09(-2.31%) |
Aug 28, 2018 | 3.800 | 3.890 | 3.590 | 3.890 | 13,881 | +0.05(+1.36%) |
Aug 27, 2018 | 3.860 | 3.900 | 3.533 | 3.838 | 6,747 | -0.02(-0.57%) |
Aug 24, 2018 | 3.910 | 3.930 | 3.750 | 3.860 | 1,600 | -0.04(-1.03%) |
Aug 23, 2018 | 3.921 | 3.966 | 3.900 | 3.900 | 16,656 | -0.12(-3.03%) |
Aug 22, 2018 | 3.950 | 4.090 | 3.920 | 4.022 | 3,598 | +0.09(+2.22%) |
Aug 21, 2018 | 3.784 | 3.950 | 3.784 | 3.934 | 3,403 | +0.16(+4.17%) |
Aug 20, 2018 | 3.730 | 3.904 | 3.730 | 3.777 | 7,019 | +0.12(+3.19%) |
Aug 17, 2018 | 3.660 | 3.930 | 3.620 | 3.660 | 16,700 | -0.18(-4.69%) |
Aug 16, 2018 | 3.710 | 3.840 | 3.708 | 3.840 | 2,949 | +0.16(+4.35%) |
Aug 15, 2018 | 4.150 | 4.160 | 3.505 | 3.680 | 22,290 | -0.40(-9.80%) |
Aug 14, 2018 | 4.110 | 4.150 | 4.010 | 4.080 | 13,054 | +0.07(+1.63%) |
Aug 13, 2018 | 4.120 | 4.120 | 4.014 | 4.014 | 947 | -0.08(-1.97%) |
Aug 10, 2018 | 4.140 | 4.150 | 3.933 | 4.095 | 8,000 | +0.00(+0.12%) |
Aug 09, 2018 | 3.860 | 4.320 | 3.860 | 4.090 | 25,307 | +0.12(+3.02%) |
Aug 08, 2018 | 4.100 | 4.100 | 3.800 | 3.970 | 13,518 | -0.13(-3.17%) |
Aug 07, 2018 | 4.150 | 4.150 | 4.010 | 4.100 | 11,217 | -0.05(-1.20%) |
Aug 06, 2018 | 4.570 | 4.734 | 3.950 | 4.150 | 28,741 | -0.34(-7.57%) |
Aug 03, 2018 | 4.330 | 4.490 | 4.090 | 4.490 | 20,600 | +0.29(+6.90%) |
Aug 02, 2018 | 3.950 | 4.296 | 3.815 | 4.200 | 45,590 | +0.35(+9.09%) |
Aug 01, 2018 | 4.090 | 4.090 | 3.680 | 3.850 | 9,135 | -0.14(-3.46%) |
Jul 31, 2018 | 4.110 | 4.140 | 3.640 | 3.988 | 40,923 | -0.15(-3.67%) |
Jul 30, 2018 | 3.830 | 4.160 | 3.750 | 4.140 | 60,054 | +0.42(+11.29%) |
Jul 27, 2018 | 3.490 | 3.720 | 3.470 | 3.720 | 34,000 | +0.32(+9.41%) |
Jul 26, 2018 | 3.300 | 3.490 | 3.300 | 3.400 | 14,821 | +0.11(+3.34%) |
Jul 25, 2018 | 3.330 | 3.463 | 3.227 | 3.290 | 6,895 | +0.00(+0.00%) |
Jul 24, 2018 | 3.360 | 3.377 | 3.228 | 3.290 | 11,441 | -0.12(-3.52%) |
Jul 23, 2018 | 3.280 | 3.410 | 3.280 | 3.410 | 6,049 | +0.10(+3.02%) |
Jul 20, 2018 | 3.360 | 3.420 | 3.157 | 3.310 | 11,840 | -0.05(-1.49%) |
Jul 19, 2018 | 3.580 | 3.700 | 3.360 | 3.360 | 7,415 | -0.15(-4.30%) |
Jul 18, 2018 | 3.500 | 3.960 | 3.410 | 3.511 | 55,797 | +0.09(+2.66%) |
Jul 17, 2018 | 3.430 | 3.430 | 3.250 | 3.420 | 34,180 | -0.01(-0.29%) |
Jul 16, 2018 | 3.442 | 3.478 | 3.360 | 3.430 | 2,988 | -0.08(-2.28%) |
Jul 13, 2018 | 3.360 | 3.783 | 3.260 | 3.510 | 13,603 | -0.15(-4.10%) |
Jul 12, 2018 | 3.670 | 3.418 | 3.660 | 28,088 | +0.13(+3.68%) | |
Jul 11, 2018 | 3.680 | 3.680 | 3.510 | 3.530 | 20,603 | -0.06(-1.67%) |
Jul 10, 2018 | 3.924 | 3.977 | 3.320 | 3.590 | 35,353 | -0.26(-6.75%) |
Jul 09, 2018 | 3.740 | 4.039 | 3.740 | 3.850 | 24,698 | +0.01(+0.26%) |
Jul 06, 2018 | 4.010 | 4.100 | 3.730 | 3.840 | 22,279 | -0.20(-4.95%) |
Jul 05, 2018 | 4.000 | 4.085 | 4.000 | 4.040 | 13,372 | +0.04(+1.00%) |
Jul 03, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.31(-7.19%) | |
Jul 02, 2018 | 3.170 | 4.660 | 3.170 | 4.310 | 158,009 | +1.14(+35.96%) |
Jun 29, 2018 | 4.612 | 4.656 | 3.170 | 3.170 | 120,679 | -1.48(-31.83%) |
Jun 28, 2018 | 5.110 | 5.110 | 4.524 | 4.650 | 7,764 | -0.22(-4.52%) |
Jun 27, 2018 | 5.160 | 5.220 | 4.750 | 4.870 | 16,189 | -0.24(-4.70%) |
Jun 26, 2018 | 5.052 | 5.280 | 5.052 | 5.110 | 12,085 | -0.10(-1.92%) |
Jun 25, 2018 | 5.460 | 5.598 | 5.120 | 5.210 | 12,463 | -0.16(-2.98%) |
Jun 22, 2018 | 5.520 | 5.611 | 5.300 | 5.370 | 20,913 | -0.08(-1.47%) |
Jun 21, 2018 | 5.739 | 5.739 | 5.300 | 5.450 | 21,289 | +0.13(+2.44%) |
Jun 20, 2018 | 5.600 | 5.689 | 5.310 | 5.320 | 28,221 | -0.26(-4.60%) |
Jun 19, 2018 | 6.070 | 6.290 | 5.030 | 5.577 | 109,453 | -0.75(-11.90%) |
Jun 18, 2018 | 6.850 | 6.929 | 6.080 | 6.330 | 41,792 | -0.44(-6.50%) |
Jun 15, 2018 | 6.840 | 6.320 | 6.770 | 119,883 | +0.45(+7.12%) | |
Jun 14, 2018 | 5.950 | 7.510 | 5.630 | 6.320 | 113,416 | +0.44(+7.48%) |
Jun 13, 2018 | 6.060 | 6.280 | 5.700 | 5.880 | 32,022 | -0.25(-4.10%) |
Jun 12, 2018 | 6.360 | 6.360 | 5.700 | 6.131 | 41,552 | -0.13(-2.06%) |
Jun 11, 2018 | 6.080 | 6.480 | 6.030 | 6.260 | 46,712 | +0.15(+2.45%) |
Jun 08, 2018 | 6.240 | 6.240 | 6.110 | 6.110 | 6,228 | -0.13(-2.08%) |
Jun 07, 2018 | 5.990 | 6.300 | 5.990 | 6.240 | 5,414 | +0.26(+4.35%) |
Jun 06, 2018 | 6.400 | 6.442 | 5.980 | 5.980 | 5,813 | -0.42(-6.56%) |
Jun 05, 2018 | 6.560 | 6.560 | 6.400 | 6.400 | 4,749 | -0.10(-1.54%) |
Jun 04, 2018 | 6.500 | 6.700 | 6.500 | 6.500 | 12,138 | -0.08(-1.22%) |
Jun 01, 2018 | 6.627 | 6.638 | 6.580 | 6.580 | 4,986 | -0.08(-1.20%) |
May 31, 2018 | 6.610 | 6.660 | 6.610 | 6.660 | 1,037 | -0.01(-0.15%) |
May 30, 2018 | 6.678 | 6.690 | 6.610 | 6.670 | 2,305 | -0.05(-0.74%) |
May 29, 2018 | 6.680 | 6.739 | 6.651 | 6.720 | 7,482 | +0.03(+0.45%) |
May 25, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.31%) | |
May 24, 2018 | 6.684 | 6.684 | 6.510 | 6.669 | 2,201 | -0.03(-0.46%) |
May 23, 2018 | 6.590 | 6.700 | 6.403 | 6.700 | 2,997 | +0.14(+2.15%) |
May 22, 2018 | 6.579 | 6.600 | 6.470 | 6.559 | 4,876 | +0.02(+0.29%) |
May 21, 2018 | 6.680 | 6.680 | 6.495 | 6.540 | 22,098 | -0.10(-1.52%) |
May 18, 2018 | 6.700 | 6.700 | 6.600 | 6.641 | 4,005 | -0.03(-0.43%) |
May 17, 2018 | 6.680 | 6.680 | 6.639 | 6.670 | 2,255 | +0.01(+0.15%) |
May 16, 2018 | 6.660 | 6.670 | 6.580 | 6.660 | 8,236 | +0.00(+0.00%) |
May 15, 2018 | 6.560 | 6.670 | 6.560 | 6.660 | 6,680 | +0.05(+0.76%) |
May 14, 2018 | 6.680 | 6.680 | 6.610 | 6.610 | 3,053 | -0.04(-0.60%) |
May 11, 2018 | 6.590 | 6.680 | 6.590 | 6.650 | 6,040 | +0.02(+0.30%) |
May 10, 2018 | 6.760 | 6.890 | 6.500 | 6.630 | 10,724 | -0.07(-1.04%) |
May 09, 2018 | 6.900 | 6.900 | 6.700 | 6.700 | 7,618 | -0.06(-0.89%) |
May 08, 2018 | 6.670 | 6.900 | 6.545 | 6.760 | 17,903 | +0.08(+1.20%) |
May 07, 2018 | 6.750 | 6.750 | 6.663 | 6.680 | 3,178 | -0.10(-1.47%) |
May 04, 2018 | 6.720 | 6.812 | 6.720 | 6.780 | 13,118 | +0.06(+0.89%) |
May 03, 2018 | 6.550 | 6.795 | 6.550 | 6.720 | 12,581 | +0.21(+3.23%) |
May 02, 2018 | 6.660 | 6.920 | 6.510 | 6.510 | 14,659 | -0.21(-3.12%) |
May 01, 2018 | 6.860 | 6.935 | 6.720 | 6.720 | 5,578 | -0.18(-2.61%) |
Apr 30, 2018 | 6.860 | 6.900 | 6.800 | 6.900 | 8,078 | +0.05(+0.80%) |
Apr 27, 2018 | 6.760 | 6.950 | 6.739 | 6.845 | 15,665 | +0.14(+2.01%) |
Apr 26, 2018 | 6.570 | 6.770 | 6.570 | 6.710 | 9,286 | +0.01(+0.15%) |
Apr 25, 2018 | 6.390 | 6.878 | 6.390 | 6.700 | 16,277 | +0.35(+5.51%) |
Apr 24, 2018 | 6.440 | 6.615 | 6.350 | 6.350 | 12,480 | -0.15(-2.31%) |
Apr 23, 2018 | 6.770 | 6.810 | 6.500 | 6.500 | 8,753 | -0.31(-4.55%) |
Apr 20, 2018 | 6.960 | 6.990 | 6.650 | 6.810 | 16,101 | -0.19(-2.71%) |
Apr 19, 2018 | 7.084 | 7.084 | 6.920 | 7.000 | 8,459 | -0.12(-1.69%) |
Apr 18, 2018 | 7.050 | 7.160 | 6.990 | 7.120 | 3,799 | +0.12(+1.71%) |
Apr 17, 2018 | 7.180 | 7.190 | 7.000 | 7.000 | 15,075 | -0.19(-2.64%) |
Apr 16, 2018 | 7.140 | 7.220 | 7.028 | 7.190 | 19,333 | +0.13(+1.84%) |
Apr 13, 2018 | 7.060 | 7.110 | 6.830 | 7.060 | 19,007 | +0.10(+1.44%) |
Apr 12, 2018 | 6.950 | 7.020 | 6.930 | 6.960 | 3,277 | +0.03(+0.43%) |
Apr 11, 2018 | 7.070 | 7.084 | 6.890 | 6.930 | 17,087 | -0.07(-1.00%) |
Apr 10, 2018 | 6.790 | 7.236 | 6.790 | 7.000 | 50,601 | +0.33(+4.95%) |
Apr 09, 2018 | 6.800 | 6.860 | 6.620 | 6.670 | 4,545 | -0.10(-1.46%) |
Apr 06, 2018 | 6.540 | 6.769 | 7,786 | -0.10(-1.47%) | ||
Apr 05, 2018 | 6.430 | 6.870 | 6.310 | 6.870 | 50,997 | +0.48(+7.51%) |
Apr 04, 2018 | 6.599 | 6.599 | 6.020 | 6.390 | 26,022 | +0.26(+4.24%) |
Apr 03, 2018 | 6.620 | 6.620 | 6.010 | 6.130 | 45,089 | -0.53(-7.96%) |