Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.530 | 3.530 | 3.430 | 3.470 | 385,998 | -0.06(-1.70%) |
Apr 29, 2019 | 3.430 | 3.660 | 3.420 | 3.530 | 125,388 | +0.11(+3.22%) |
Apr 26, 2019 | 3.500 | 3.500 | 3.390 | 3.420 | 175,300 | -0.08(-2.29%) |
Apr 25, 2019 | 3.630 | 3.640 | 3.500 | 3.500 | 115,621 | -0.12(-3.31%) |
Apr 24, 2019 | 3.680 | 3.700 | 3.580 | 3.620 | 155,582 | -0.04(-1.09%) |
Apr 23, 2019 | 3.580 | 3.680 | 3.560 | 3.660 | 230,423 | +0.03(+0.83%) |
Apr 22, 2019 | 3.580 | 3.695 | 3.500 | 3.630 | 185,534 | +0.05(+1.40%) |
Apr 18, 2019 | 3.560 | 3.640 | 3.500 | 3.580 | 271,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.600 | 3.610 | 3.490 | 3.580 | 203,871 | +0.01(+0.28%) |
Apr 16, 2019 | 3.650 | 3.730 | 3.560 | 3.570 | 147,451 | -0.08(-2.19%) |
Apr 15, 2019 | 3.410 | 3.680 | 3.390 | 3.650 | 335,272 | +0.21(+6.10%) |
Apr 12, 2019 | 3.480 | 3.490 | 3.400 | 3.440 | 78,600 | -0.02(-0.58%) |
Apr 11, 2019 | 3.400 | 3.500 | 3.330 | 3.460 | 217,793 | +0.07(+2.06%) |
Apr 10, 2019 | 3.290 | 3.440 | 3.210 | 3.390 | 246,545 | +0.10(+3.04%) |
Apr 09, 2019 | 3.100 | 3.460 | 3.070 | 3.290 | 386,480 | +0.21(+6.82%) |
Apr 08, 2019 | 3.080 | 3.150 | 3.060 | 3.080 | 117,085 | -0.04(-1.28%) |
Apr 05, 2019 | 2.970 | 3.160 | 2.950 | 3.120 | 162,500 | +0.18(+6.12%) |
Apr 04, 2019 | 2.900 | 2.985 | 2.900 | 2.940 | 146,588 | +0.03(+1.03%) |
Apr 03, 2019 | 2.900 | 3.010 | 2.850 | 2.910 | 162,645 | +0.02(+0.69%) |
Apr 02, 2019 | 2.790 | 2.900 | 2.720 | 2.890 | 134,943 | +0.10(+3.58%) |
Apr 01, 2019 | 2.750 | 2.890 | 2.750 | 2.790 | 283,282 | +0.06(+2.20%) |
Mar 29, 2019 | 2.660 | 2.840 | 2.640 | 2.730 | 916,200 | +0.07(+2.63%) |
Mar 28, 2019 | 2.690 | 2.780 | 2.630 | 2.660 | 101,623 | -0.03(-1.12%) |
Mar 27, 2019 | 2.740 | 2.740 | 2.600 | 2.690 | 484,717 | +0.14(+5.49%) |
Mar 26, 2019 | 2.600 | 2.610 | 2.520 | 2.550 | 264,717 | -0.03(-1.16%) |
Mar 25, 2019 | 2.580 | 2.600 | 2.484 | 2.580 | 144,839 | +0.01(+0.39%) |
Mar 22, 2019 | 2.610 | 2.650 | 2.540 | 2.570 | 192,600 | -0.04(-1.53%) |
Mar 21, 2019 | 2.630 | 2.700 | 2.610 | 2.610 | 209,306 | -0.02(-0.76%) |
Mar 20, 2019 | 2.600 | 2.650 | 2.570 | 2.630 | 216,016 | +0.03(+1.15%) |
Mar 19, 2019 | 2.550 | 2.650 | 2.550 | 2.600 | 355,694 | +0.05(+1.96%) |
Mar 18, 2019 | 2.530 | 2.640 | 2.525 | 2.550 | 186,082 | +0.01(+0.39%) |
Mar 15, 2019 | 2.660 | 2.700 | 2.510 | 2.540 | 488,200 | -0.12(-4.51%) |
Mar 14, 2019 | 2.900 | 2.900 | 2.630 | 2.660 | 147,122 | -0.24(-8.28%) |
Mar 13, 2019 | 2.810 | 3.050 | 2.810 | 2.900 | 117,291 | +0.08(+2.84%) |
Mar 12, 2019 | 3.080 | 3.100 | 2.780 | 2.820 | 222,850 | -0.27(-8.74%) |
Mar 11, 2019 | 3.050 | 3.120 | 3.020 | 3.090 | 46,095 | +0.04(+1.31%) |
Mar 08, 2019 | 3.040 | 3.100 | 3.019 | 3.050 | 68,800 | +0.02(+0.66%) |
Mar 07, 2019 | 3.000 | 3.120 | 3.000 | 3.030 | 112,187 | -0.01(-0.33%) |
Mar 06, 2019 | 3.200 | 3.225 | 3.000 | 3.040 | 292,098 | -0.16(-5.00%) |
Mar 05, 2019 | 3.250 | 3.270 | 3.170 | 3.200 | 62,398 | -0.05(-1.54%) |
Mar 04, 2019 | 3.410 | 3.420 | 3.190 | 3.250 | 79,601 | -0.17(-4.97%) |
Mar 01, 2019 | 3.370 | 3.480 | 3.330 | 3.420 | 102,200 | +0.04(+1.18%) |
Feb 28, 2019 | 3.500 | 3.530 | 3.350 | 3.380 | 165,219 | -0.13(-3.70%) |
Feb 27, 2019 | 3.550 | 3.580 | 3.440 | 3.510 | 161,371 | -0.05(-1.40%) |
Feb 26, 2019 | 3.590 | 3.640 | 3.470 | 3.560 | 87,397 | -0.04(-1.11%) |
Feb 25, 2019 | 3.520 | 3.650 | 3.490 | 3.600 | 172,404 | +0.09(+2.56%) |
Feb 22, 2019 | 3.380 | 3.530 | 3.380 | 3.510 | 238,100 | +0.11(+3.24%) |
Feb 21, 2019 | 3.530 | 3.650 | 3.370 | 3.400 | 185,911 | -0.13(-3.68%) |
Feb 20, 2019 | 3.590 | 3.730 | 3.520 | 3.530 | 195,107 | -0.05(-1.40%) |
Feb 19, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 119,884 | +0.07(+1.99%) |
Feb 15, 2019 | 3.640 | 3.715 | 3.500 | 3.510 | 235,400 | -0.09(-2.50%) |
Feb 14, 2019 | 3.530 | 3.700 | 3.520 | 3.600 | 217,238 | +0.07(+1.98%) |
Feb 13, 2019 | 3.610 | 3.715 | 3.510 | 3.530 | 61,273 | -0.08(-2.22%) |
Feb 12, 2019 | 3.930 | 3.930 | 3.500 | 3.610 | 199,047 | -0.29(-7.44%) |
Feb 11, 2019 | 4.010 | 4.130 | 3.870 | 3.900 | 1,033,694 | -0.11(-2.74%) |
Feb 08, 2019 | 3.970 | 4.040 | 3.870 | 4.010 | 167,000 | +0.04(+1.01%) |
Feb 07, 2019 | 3.890 | 4.020 | 3.850 | 3.970 | 60,283 | +0.06(+1.53%) |
Feb 06, 2019 | 3.830 | 3.970 | 3.800 | 3.910 | 61,713 | +0.09(+2.36%) |
Feb 05, 2019 | 4.030 | 4.030 | 3.795 | 3.820 | 71,431 | -0.20(-4.98%) |
Feb 04, 2019 | 3.940 | 4.100 | 3.920 | 4.020 | 152,664 | +0.13(+3.34%) |
Feb 01, 2019 | 3.770 | 3.940 | 3.770 | 3.890 | 74,800 | +0.13(+3.46%) |
Jan 31, 2019 | 3.680 | 3.810 | 3.670 | 3.760 | 79,103 | +0.04(+1.08%) |
Jan 30, 2019 | 3.720 | 3.780 | 3.670 | 3.720 | 76,278 | +0.00(+0.00%) |
Jan 29, 2019 | 3.740 | 3.780 | 3.700 | 3.720 | 58,273 | +0.01(+0.27%) |
Jan 28, 2019 | 3.660 | 3.770 | 3.600 | 3.710 | 102,016 | +0.01(+0.27%) |
Jan 25, 2019 | 3.720 | 3.830 | 3.690 | 3.700 | 59,200 | +0.00(+0.00%) |
Jan 24, 2019 | 3.730 | 3.780 | 3.687 | 3.700 | 61,376 | -0.05(-1.33%) |
Jan 23, 2019 | 3.750 | 3.880 | 3.690 | 3.750 | 77,741 | +0.01(+0.27%) |
Jan 22, 2019 | 3.650 | 3.800 | 3.650 | 3.740 | 128,252 | +0.08(+2.19%) |
Jan 18, 2019 | 3.780 | 3.890 | 3.630 | 3.660 | 277,300 | -0.11(-2.92%) |
Jan 17, 2019 | 3.520 | 3.790 | 3.460 | 3.770 | 190,325 | +0.27(+7.71%) |
Jan 16, 2019 | 3.260 | 3.550 | 3.260 | 3.500 | 361,852 | +0.24(+7.36%) |
Jan 15, 2019 | 3.110 | 3.307 | 3.080 | 3.260 | 77,295 | +0.11(+3.49%) |
Jan 14, 2019 | 3.180 | 3.190 | 3.060 | 3.150 | 137,126 | -0.02(-0.63%) |
Jan 11, 2019 | 2.980 | 3.200 | 2.940 | 3.170 | 210,800 | +0.18(+6.02%) |
Jan 10, 2019 | 2.930 | 3.000 | 2.900 | 2.990 | 151,186 | +0.03(+1.01%) |
Jan 09, 2019 | 3.020 | 3.120 | 2.945 | 2.960 | 97,273 | -0.06(-1.99%) |
Jan 08, 2019 | 2.970 | 3.080 | 2.890 | 3.020 | 175,191 | +0.10(+3.42%) |
Jan 07, 2019 | 2.830 | 2.940 | 2.830 | 2.920 | 92,173 | +0.05(+1.74%) |
Jan 04, 2019 | 2.820 | 2.890 | 2.680 | 2.870 | 118,200 | +0.10(+3.61%) |
Jan 03, 2019 | 2.770 | 2.840 | 2.690 | 2.770 | 74,919 | -0.03(-1.07%) |
Jan 02, 2019 | 2.780 | 2.920 | 2.730 | 2.800 | 104,406 | +0.02(+0.72%) |
Dec 31, 2018 | 2.760 | 2.800 | 2.680 | 2.780 | 230,300 | +0.07(+2.58%) |
Dec 28, 2018 | 2.680 | 2.800 | 2.640 | 2.710 | 181,500 | +0.03(+1.12%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.460 | 2.680 | 192,856 | +0.14(+5.51%) |
Dec 26, 2018 | 2.520 | 2.550 | 2.320 | 2.540 | 523,523 | +0.02(+0.79%) |
Dec 24, 2018 | 2.430 | 2.560 | 2.430 | 2.520 | 252,100 | +0.01(+0.40%) |
Dec 21, 2018 | 2.460 | 2.540 | 2.430 | 2.510 | 1,392,900 | +0.05(+2.03%) |
Dec 20, 2018 | 2.590 | 2.600 | 2.400 | 2.460 | 445,141 | -0.13(-5.02%) |
Dec 19, 2018 | 2.720 | 2.780 | 2.560 | 2.590 | 385,515 | -0.11(-4.07%) |
Dec 18, 2018 | 2.860 | 2.900 | 2.660 | 2.700 | 425,072 | -0.15(-5.26%) |
Dec 17, 2018 | 2.900 | 2.910 | 2.800 | 2.850 | 230,747 | -0.04(-1.38%) |
Dec 14, 2018 | 2.970 | 3.020 | 2.850 | 2.890 | 230,300 | -0.09(-3.02%) |
Dec 13, 2018 | 2.940 | 3.020 | 2.890 | 2.980 | 491,774 | -0.01(-0.33%) |
Dec 12, 2018 | 3.000 | 3.030 | 2.950 | 2.990 | 234,082 | +0.04(+1.36%) |
Dec 11, 2018 | 3.110 | 3.250 | 2.920 | 2.950 | 275,463 | -0.32(-9.79%) |
Dec 10, 2018 | 3.240 | 3.330 | 3.230 | 3.270 | 97,076 | +0.04(+1.24%) |
Dec 07, 2018 | 3.300 | 3.400 | 3.215 | 3.230 | 248,800 | -0.04(-1.22%) |
Dec 06, 2018 | 2.980 | 3.380 | 2.960 | 3.270 | 262,844 | +0.29(+9.73%) |
Dec 04, 2018 | 3.150 | 3.190 | 2.950 | 2.980 | 233,500 | -0.15(-4.79%) |
Dec 03, 2018 | 3.130 | 3.240 | 3.070 | 3.130 | 256,818 | +0.05(+1.62%) |
Nov 30, 2018 | 3.180 | 3.250 | 3.030 | 3.080 | 272,500 | -0.10(-3.14%) |
Nov 29, 2018 | 3.310 | 3.390 | 3.150 | 3.180 | 115,926 | -0.13(-3.93%) |
Nov 28, 2018 | 3.110 | 3.370 | 3.060 | 3.310 | 142,543 | +0.20(+6.43%) |
Nov 27, 2018 | 3.130 | 3.220 | 3.050 | 3.110 | 69,526 | -0.07(-2.20%) |
Nov 26, 2018 | 3.190 | 3.250 | 3.100 | 3.180 | 97,978 | +0.02(+0.63%) |
Nov 23, 2018 | 3.110 | 3.250 | 3.090 | 3.160 | 49,400 | +0.00(+0.00%) |
Nov 21, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.08(+2.60%) | |
Nov 20, 2018 | 3.120 | 3.260 | 3.050 | 3.080 | 160,870 | -0.07(-2.22%) |
Nov 19, 2018 | 3.090 | 3.200 | 3.010 | 3.150 | 179,980 | +0.07(+2.27%) |
Nov 16, 2018 | 3.150 | 3.240 | 3.060 | 3.080 | 149,000 | -0.10(-3.14%) |
Nov 15, 2018 | 3.100 | 3.200 | 3.077 | 3.180 | 40,061 | +0.04(+1.27%) |
Nov 14, 2018 | 3.220 | 3.240 | 3.120 | 3.140 | 105,236 | -0.07(-2.18%) |
Nov 13, 2018 | 3.200 | 3.286 | 3.150 | 3.210 | 89,070 | +0.02(+0.63%) |
Nov 12, 2018 | 3.250 | 3.255 | 3.110 | 3.190 | 93,402 | -0.05(-1.54%) |
Nov 09, 2018 | 3.460 | 3.470 | 3.200 | 3.240 | 101,500 | -0.23(-6.63%) |
Nov 08, 2018 | 3.300 | 3.480 | 3.280 | 3.470 | 59,192 | +0.16(+4.83%) |
Nov 07, 2018 | 3.360 | 3.440 | 3.280 | 3.310 | 101,131 | -0.05(-1.49%) |
Nov 06, 2018 | 3.340 | 3.390 | 3.260 | 3.360 | 65,679 | +0.03(+0.90%) |
Nov 05, 2018 | 3.400 | 3.430 | 3.300 | 3.330 | 74,102 | -0.09(-2.63%) |
Nov 02, 2018 | 3.480 | 3.550 | 3.410 | 3.420 | 74,100 | -0.04(-1.16%) |
Nov 01, 2018 | 3.320 | 3.550 | 3.310 | 3.460 | 127,607 | +0.14(+4.22%) |
Oct 31, 2018 | 3.290 | 3.430 | 3.290 | 3.320 | 170,230 | +0.11(+3.43%) |
Oct 30, 2018 | 3.270 | 3.310 | 3.130 | 3.210 | 124,084 | -0.08(-2.43%) |
Oct 29, 2018 | 3.290 | 3.430 | 3.240 | 3.290 | 97,037 | +0.09(+2.81%) |
Oct 26, 2018 | 3.120 | 3.220 | 3.050 | 3.200 | 349,800 | +0.05(+1.59%) |
Oct 25, 2018 | 3.100 | 3.270 | 3.100 | 3.150 | 165,681 | +0.05(+1.61%) |
Oct 24, 2018 | 3.360 | 3.430 | 3.090 | 3.100 | 167,621 | -0.26(-7.74%) |
Oct 23, 2018 | 3.680 | 3.680 | 3.350 | 3.360 | 143,121 | -0.30(-8.20%) |
Oct 22, 2018 | 3.350 | 3.680 | 3.330 | 3.660 | 265,180 | +0.38(+11.59%) |
Oct 19, 2018 | 3.440 | 3.520 | 3.270 | 3.280 | 128,600 | -0.16(-4.65%) |
Oct 18, 2018 | 3.750 | 3.750 | 3.410 | 3.440 | 247,473 | -0.33(-8.75%) |
Oct 17, 2018 | 3.870 | 3.900 | 3.760 | 3.770 | 139,601 | -0.14(-3.58%) |
Oct 16, 2018 | 3.810 | 3.990 | 3.685 | 3.910 | 272,376 | -0.22(-5.33%) |
Oct 15, 2018 | 4.000 | 4.250 | 4.000 | 4.130 | 107,585 | +0.08(+1.98%) |
Oct 12, 2018 | 3.790 | 4.130 | 3.760 | 4.050 | 593,000 | +0.30(+8.00%) |
Oct 11, 2018 | 3.890 | 3.920 | 3.725 | 3.750 | 187,724 | -0.13(-3.35%) |
Oct 10, 2018 | 4.040 | 4.110 | 3.860 | 3.880 | 102,260 | -0.18(-4.43%) |
Oct 09, 2018 | 3.920 | 4.110 | 3.900 | 4.060 | 107,897 | +0.11(+2.78%) |
Oct 08, 2018 | 3.880 | 3.970 | 3.820 | 3.950 | 117,762 | +0.07(+1.80%) |
Oct 05, 2018 | 3.980 | 3.980 | 3.765 | 3.880 | 305,700 | -0.11(-2.76%) |
Oct 04, 2018 | 4.250 | 4.250 | 3.950 | 3.990 | 123,866 | -0.21(-5.00%) |
Oct 03, 2018 | 3.930 | 4.550 | 3.930 | 4.200 | 543,867 | +0.28(+7.14%) |
Oct 02, 2018 | 4.000 | 4.010 | 3.890 | 3.920 | 80,084 | -0.11(-2.73%) |
Oct 01, 2018 | 4.130 | 4.190 | 3.950 | 4.030 | 76,763 | -0.09(-2.18%) |
Sep 28, 2018 | 4.040 | 4.130 | 4.000 | 4.120 | 108,500 | +0.06(+1.48%) |
Sep 27, 2018 | 3.910 | 4.190 | 3.890 | 4.060 | 182,786 | +0.18(+4.64%) |
Sep 26, 2018 | 3.820 | 3.950 | 3.820 | 3.880 | 91,104 | +0.07(+1.84%) |
Sep 25, 2018 | 3.860 | 3.960 | 3.810 | 3.810 | 202,707 | -0.03(-0.78%) |
Sep 24, 2018 | 4.090 | 4.090 | 3.800 | 3.840 | 200,255 | -0.25(-6.11%) |
Sep 21, 2018 | 4.340 | 4.430 | 4.040 | 4.090 | 600,700 | -0.25(-5.76%) |
Sep 20, 2018 | 4.410 | 4.450 | 4.330 | 4.340 | 87,375 | -0.05(-1.14%) |
Sep 19, 2018 | 4.530 | 4.600 | 4.350 | 4.390 | 89,928 | -0.15(-3.30%) |
Sep 18, 2018 | 4.680 | 4.680 | 4.520 | 4.540 | 52,253 | -0.13(-2.78%) |
Sep 17, 2018 | 4.810 | 4.810 | 4.560 | 4.670 | 117,738 | -0.15(-3.11%) |
Sep 14, 2018 | 4.790 | 4.850 | 4.740 | 4.820 | 75,600 | +0.04(+0.84%) |
Sep 13, 2018 | 4.730 | 4.810 | 4.650 | 4.780 | 84,170 | +0.08(+1.70%) |
Sep 12, 2018 | 4.820 | 4.820 | 4.680 | 4.700 | 74,660 | -0.13(-2.69%) |
Sep 11, 2018 | 4.940 | 4.940 | 4.680 | 4.830 | 110,250 | -0.11(-2.23%) |
Sep 10, 2018 | 4.960 | 5.000 | 4.835 | 4.940 | 323,362 | +0.06(+1.23%) |
Sep 07, 2018 | 4.640 | 4.945 | 4.620 | 4.880 | 269,400 | +0.23(+4.95%) |
Sep 06, 2018 | 4.540 | 4.670 | 4.520 | 4.650 | 58,765 | +0.09(+1.97%) |
Sep 05, 2018 | 4.560 | 4.580 | 4.450 | 4.560 | 220,666 | -0.01(-0.22%) |
Sep 04, 2018 | 4.560 | 4.580 | 4.500 | 4.570 | 86,499 | -0.02(-0.44%) |
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.09(-1.92%) | |
Aug 30, 2018 | 4.730 | 4.730 | 4.620 | 4.680 | 105,006 | -0.05(-1.06%) |
Aug 29, 2018 | 4.670 | 4.790 | 4.610 | 4.730 | 137,029 | +0.07(+1.50%) |
Aug 28, 2018 | 4.540 | 4.710 | 4.500 | 4.660 | 111,590 | +0.12(+2.64%) |
Aug 27, 2018 | 4.020 | 4.650 | 3.990 | 4.540 | 144,799 | +0.12(+2.71%) |
Aug 24, 2018 | 4.410 | 4.470 | 4.250 | 4.420 | 134,100 | +0.02(+0.45%) |
Aug 23, 2018 | 4.310 | 4.470 | 4.310 | 4.400 | 118,570 | +0.08(+1.85%) |
Aug 22, 2018 | 4.190 | 4.350 | 4.190 | 4.320 | 101,161 | +0.13(+3.10%) |
Aug 21, 2018 | 4.010 | 4.190 | 4.010 | 4.190 | 60,021 | +0.19(+4.75%) |
Aug 20, 2018 | 4.100 | 4.105 | 3.980 | 4.000 | 57,277 | -0.07(-1.72%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.010 | 4.070 | 115,600 | +0.01(+0.25%) |
Aug 16, 2018 | 4.010 | 4.110 | 4.005 | 4.060 | 49,978 | +0.06(+1.50%) |
Aug 15, 2018 | 4.130 | 4.130 | 3.990 | 4.000 | 43,981 | -0.12(-2.91%) |
Aug 14, 2018 | 4.090 | 4.130 | 4.010 | 4.120 | 55,974 | +0.04(+0.98%) |
Aug 13, 2018 | 4.140 | 4.190 | 4.010 | 4.080 | 59,141 | -0.06(-1.45%) |
Aug 10, 2018 | 4.250 | 4.280 | 4.110 | 4.140 | 75,900 | -0.12(-2.82%) |
Aug 09, 2018 | 4.020 | 4.283 | 4.000 | 4.260 | 123,349 | +0.23(+5.71%) |
Aug 08, 2018 | 4.050 | 4.070 | 3.950 | 4.030 | 197,101 | -0.01(-0.25%) |
Aug 07, 2018 | 4.350 | 4.410 | 4.010 | 4.040 | 111,934 | -0.31(-7.13%) |
Aug 06, 2018 | 4.490 | 4.540 | 4.280 | 4.350 | 100,842 | -0.13(-2.90%) |
Aug 03, 2018 | 4.450 | 4.500 | 4.400 | 4.480 | 389,900 | +0.03(+0.67%) |
Aug 02, 2018 | 4.390 | 4.460 | 4.355 | 4.450 | 47,734 | +0.04(+0.91%) |
Aug 01, 2018 | 4.450 | 4.460 | 4.350 | 4.410 | 66,560 | -0.01(-0.23%) |
Jul 31, 2018 | 4.320 | 4.460 | 4.280 | 4.420 | 80,696 | +0.10(+2.31%) |
Jul 30, 2018 | 4.250 | 4.370 | 4.250 | 4.320 | 98,440 | +0.06(+1.41%) |
Jul 27, 2018 | 4.360 | 4.360 | 4.190 | 4.260 | 143,300 | -0.09(-2.07%) |
Jul 26, 2018 | 4.290 | 4.410 | 4.261 | 4.350 | 89,786 | +0.07(+1.64%) |
Jul 25, 2018 | 4.810 | 4.810 | 4.250 | 4.280 | 146,539 | -0.44(-9.32%) |
Jul 24, 2018 | 4.870 | 4.920 | 4.710 | 4.720 | 108,106 | -0.12(-2.48%) |
Jul 23, 2018 | 4.770 | 4.850 | 4.740 | 4.840 | 165,993 | +0.06(+1.26%) |
Jul 20, 2018 | 4.780 | 4.830 | 4.750 | 4.780 | 134,778 | +0.00(+0.00%) |
Jul 19, 2018 | 4.790 | 4.840 | 4.770 | 4.780 | 95,244 | -0.01(-0.21%) |
Jul 18, 2018 | 4.980 | 5.010 | 4.770 | 4.790 | 71,415 | -0.12(-2.44%) |
Jul 17, 2018 | 4.900 | 5.020 | 4.870 | 4.910 | 91,318 | +0.01(+0.20%) |
Jul 16, 2018 | 5.140 | 5.150 | 4.850 | 4.900 | 162,200 | -0.21(-4.11%) |
Jul 13, 2018 | 5.160 | 5.260 | 5.080 | 5.110 | 113,736 | -0.04(-0.78%) |
Jul 12, 2018 | 5.130 | 5.380 | 5.027 | 5.150 | 240,716 | +0.09(+1.78%) |
Jul 11, 2018 | 5.110 | 5.200 | 5.000 | 5.060 | 170,451 | -0.08(-1.56%) |
Jul 10, 2018 | 5.420 | 5.420 | 5.100 | 5.140 | 121,436 | -0.27(-4.99%) |
Jul 09, 2018 | 5.570 | 5.595 | 5.320 | 5.410 | 129,292 | -0.12(-2.17%) |
Jul 06, 2018 | 5.510 | 5.740 | 5.480 | 5.530 | 160,647 | +0.01(+0.18%) |
Jul 05, 2018 | 5.310 | 5.530 | 5.280 | 5.520 | 313,143 | +0.22(+4.15%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.17(+3.31%) | |
Jul 02, 2018 | 5.120 | 5.270 | 5.120 | 5.130 | 102,279 | -0.06(-1.16%) |
Jun 29, 2018 | 5.100 | 5.210 | 5.070 | 5.190 | 141,921 | +0.09(+1.76%) |
Jun 28, 2018 | 5.040 | 5.120 | 4.970 | 5.100 | 152,042 | +0.04(+0.79%) |
Jun 27, 2018 | 5.440 | 5.440 | 5.060 | 5.060 | 139,497 | -0.39(-7.16%) |
Jun 26, 2018 | 5.300 | 5.460 | 5.250 | 5.450 | 116,501 | +0.14(+2.64%) |
Jun 25, 2018 | 5.220 | 5.480 | 5.220 | 5.310 | 112,512 | +0.07(+1.34%) |
Jun 22, 2018 | 5.400 | 5.400 | 5.200 | 5.240 | 703,152 | -0.13(-2.42%) |
Jun 21, 2018 | 5.500 | 5.520 | 5.340 | 5.370 | 140,910 | -0.12(-2.19%) |
Jun 20, 2018 | 5.480 | 5.510 | 5.370 | 5.490 | 96,755 | +0.01(+0.18%) |
Jun 19, 2018 | 5.490 | 5.540 | 5.400 | 5.480 | 119,232 | -0.06(-1.08%) |
Jun 18, 2018 | 5.510 | 5.580 | 5.350 | 5.540 | 151,913 | -0.01(-0.18%) |
Jun 15, 2018 | 5.850 | 5.530 | 5.550 | 194,119 | -0.30(-5.13%) | |
Jun 14, 2018 | 5.980 | 6.010 | 5.750 | 5.850 | 381,393 | -0.13(-2.17%) |
Jun 13, 2018 | 6.080 | 6.110 | 5.915 | 5.980 | 170,703 | -0.12(-1.97%) |
Jun 12, 2018 | 6.150 | 6.180 | 5.955 | 6.100 | 517,099 | -0.60(-8.96%) |
Jun 11, 2018 | 6.570 | 6.729 | 6.570 | 6.700 | 313,009 | +0.12(+1.82%) |
Jun 08, 2018 | 6.620 | 6.725 | 6.560 | 6.580 | 119,956 | -0.03(-0.45%) |
Jun 07, 2018 | 6.540 | 6.660 | 6.540 | 6.610 | 116,810 | +0.11(+1.69%) |
Jun 06, 2018 | 6.580 | 6.420 | 6.500 | 255,886 | -0.01(-0.15%) | |
Jun 05, 2018 | 6.480 | 6.570 | 6.410 | 6.510 | 56,360 | +0.02(+0.31%) |
Jun 04, 2018 | 6.600 | 6.660 | 6.450 | 6.490 | 81,324 | -0.10(-1.52%) |
Jun 01, 2018 | 6.570 | 6.670 | 6.480 | 6.590 | 106,883 | +0.09(+1.38%) |
May 31, 2018 | 6.580 | 6.580 | 6.460 | 6.500 | 134,996 | -0.08(-1.22%) |
May 30, 2018 | 6.600 | 6.760 | 6.550 | 6.580 | 87,786 | +0.04(+0.61%) |
May 29, 2018 | 6.560 | 6.590 | 6.411 | 6.540 | 133,294 | -0.03(-0.46%) |
May 25, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.700 | 6.700 | 6.520 | 6.540 | 60,620 | -0.15(-2.24%) |
May 23, 2018 | 6.460 | 6.720 | 6.440 | 6.690 | 125,066 | +0.22(+3.40%) |
May 22, 2018 | 6.540 | 6.570 | 6.400 | 6.470 | 107,019 | -0.08(-1.22%) |
May 21, 2018 | 6.510 | 6.593 | 6.505 | 6.550 | 57,129 | +0.07(+1.08%) |
May 18, 2018 | 6.820 | 6.890 | 6.450 | 6.480 | 144,164 | -0.30(-4.42%) |
May 17, 2018 | 6.720 | 6.820 | 6.670 | 6.780 | 71,130 | +0.06(+0.89%) |
May 16, 2018 | 6.750 | 6.880 | 6.671 | 6.720 | 167,521 | -0.03(-0.44%) |
May 15, 2018 | 6.420 | 6.780 | 6.351 | 6.750 | 171,679 | +0.31(+4.81%) |
May 14, 2018 | 6.390 | 6.520 | 6.350 | 6.440 | 206,078 | +0.05(+0.78%) |
May 11, 2018 | 6.230 | 6.420 | 6.200 | 6.390 | 124,194 | +0.17(+2.73%) |
May 10, 2018 | 6.070 | 6.323 | 6.070 | 6.220 | 108,880 | +0.15(+2.47%) |
May 09, 2018 | 6.120 | 6.130 | 6.000 | 6.070 | 145,397 | -0.03(-0.49%) |
May 08, 2018 | 6.180 | 6.189 | 6.020 | 6.100 | 143,933 | -0.12(-1.93%) |
May 07, 2018 | 6.120 | 6.240 | 6.050 | 6.220 | 65,109 | +0.16(+2.64%) |
May 04, 2018 | 6.020 | 6.110 | 6.000 | 6.060 | 119,833 | +0.00(+0.00%) |
May 03, 2018 | 6.120 | 6.160 | 5.990 | 6.060 | 79,872 | -0.07(-1.14%) |
May 02, 2018 | 6.090 | 6.230 | 6.090 | 6.130 | 98,558 | +0.04(+0.66%) |