Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.570 | 1.656 | 1.545 | 1.580 | 108,964 | +0.03(+1.94%) |
Apr 29, 2019 | 1.650 | 1.650 | 1.530 | 1.550 | 166,065 | -0.10(-6.06%) |
Apr 26, 2019 | 1.660 | 1.780 | 1.640 | 1.650 | 118,900 | +0.00(+0.00%) |
Apr 25, 2019 | 1.700 | 1.700 | 1.640 | 1.650 | 241,961 | -0.06(-3.51%) |
Apr 24, 2019 | 1.770 | 1.770 | 1.700 | 1.710 | 68,048 | -0.07(-3.93%) |
Apr 23, 2019 | 1.750 | 1.800 | 1.750 | 1.780 | 62,676 | +0.03(+1.71%) |
Apr 22, 2019 | 1.730 | 1.770 | 1.730 | 1.750 | 55,351 | +0.04(+2.34%) |
Apr 18, 2019 | 1.750 | 1.800 | 1.685 | 1.710 | 128,700 | -0.04(-2.29%) |
Apr 17, 2019 | 1.830 | 1.843 | 1.750 | 1.750 | 155,745 | -0.06(-3.31%) |
Apr 16, 2019 | 1.820 | 1.860 | 1.810 | 1.810 | 115,295 | -0.01(-0.55%) |
Apr 15, 2019 | 1.850 | 1.875 | 1.820 | 1.820 | 151,142 | -0.03(-1.62%) |
Apr 12, 2019 | 1.850 | 1.879 | 1.820 | 1.850 | 133,600 | +0.01(+0.54%) |
Apr 11, 2019 | 1.850 | 1.860 | 1.820 | 1.840 | 66,245 | -0.01(-0.54%) |
Apr 10, 2019 | 1.810 | 1.865 | 1.800 | 1.850 | 144,343 | +0.04(+2.21%) |
Apr 09, 2019 | 1.800 | 1.830 | 1.800 | 1.810 | 174,768 | -0.02(-1.09%) |
Apr 08, 2019 | 1.850 | 1.870 | 1.820 | 1.830 | 79,531 | -0.02(-1.08%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.850 | 128,500 | +0.04(+2.21%) |
Apr 04, 2019 | 1.800 | 1.830 | 1.800 | 1.810 | 107,470 | +0.00(+0.00%) |
Apr 03, 2019 | 1.810 | 1.830 | 1.790 | 1.810 | 173,684 | +0.01(+0.56%) |
Apr 02, 2019 | 1.810 | 1.820 | 1.800 | 1.800 | 220,879 | -0.01(-0.55%) |
Apr 01, 2019 | 1.800 | 1.830 | 1.760 | 1.810 | 251,365 | +0.02(+1.12%) |
Mar 29, 2019 | 1.790 | 1.819 | 1.780 | 1.790 | 111,900 | +0.01(+0.56%) |
Mar 28, 2019 | 1.780 | 1.800 | 1.768 | 1.780 | 74,659 | +0.00(+0.00%) |
Mar 27, 2019 | 1.810 | 1.830 | 1.780 | 1.780 | 80,770 | -0.02(-1.11%) |
Mar 26, 2019 | 1.810 | 1.840 | 1.780 | 1.800 | 138,480 | +0.00(+0.00%) |
Mar 25, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 88,871 | -0.04(-2.17%) |
Mar 22, 2019 | 1.890 | 1.890 | 1.830 | 1.840 | 103,400 | -0.05(-2.65%) |
Mar 21, 2019 | 1.810 | 1.910 | 1.810 | 1.890 | 370,015 | +0.07(+3.85%) |
Mar 20, 2019 | 1.830 | 1.870 | 1.800 | 1.820 | 59,472 | -0.02(-1.09%) |
Mar 19, 2019 | 1.820 | 1.840 | 1.780 | 1.840 | 136,945 | +0.02(+1.10%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.770 | 1.820 | 113,156 | -0.01(-0.55%) |
Mar 15, 2019 | 1.750 | 1.830 | 1.750 | 1.830 | 267,800 | +0.07(+3.98%) |
Mar 14, 2019 | 1.730 | 1.770 | 1.720 | 1.760 | 426,144 | +0.02(+1.15%) |
Mar 13, 2019 | 1.740 | 1.740 | 1.680 | 1.740 | 229,904 | +0.01(+0.58%) |
Mar 12, 2019 | 1.720 | 1.740 | 1.670 | 1.730 | 191,763 | +0.00(+0.00%) |
Mar 11, 2019 | 1.660 | 1.760 | 1.658 | 1.730 | 175,185 | +0.03(+1.76%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.620 | 1.700 | 200,200 | -0.04(-2.30%) |
Mar 07, 2019 | 1.830 | 1.830 | 1.520 | 1.740 | 779,095 | -0.08(-4.40%) |
Mar 06, 2019 | 1.770 | 1.830 | 1.750 | 1.820 | 178,921 | +0.06(+3.41%) |
Mar 05, 2019 | 1.760 | 1.840 | 1.750 | 1.760 | 260,716 | +0.01(+0.57%) |
Mar 04, 2019 | 1.780 | 1.810 | 1.750 | 1.750 | 107,112 | -0.03(-1.69%) |
Mar 01, 2019 | 1.880 | 1.900 | 1.780 | 1.780 | 250,700 | -0.09(-4.81%) |
Feb 28, 2019 | 1.870 | 1.890 | 1.805 | 1.870 | 166,723 | +0.01(+0.54%) |
Feb 27, 2019 | 1.860 | 1.890 | 1.850 | 1.860 | 80,128 | +0.00(+0.00%) |
Feb 26, 2019 | 1.850 | 1.870 | 1.825 | 1.860 | 101,956 | +0.00(+0.00%) |
Feb 25, 2019 | 1.810 | 1.870 | 1.760 | 1.860 | 202,914 | +0.06(+3.33%) |
Feb 22, 2019 | 1.790 | 1.830 | 1.770 | 1.800 | 157,700 | +0.03(+1.69%) |
Feb 21, 2019 | 1.790 | 1.810 | 1.770 | 1.770 | 89,461 | -0.02(-1.12%) |
Feb 20, 2019 | 1.810 | 1.817 | 1.780 | 1.790 | 100,045 | -0.02(-1.10%) |
Feb 19, 2019 | 1.790 | 1.810 | 1.770 | 1.810 | 126,844 | +0.04(+2.26%) |
Feb 15, 2019 | 1.730 | 1.780 | 1.730 | 1.770 | 105,500 | +0.04(+2.31%) |
Feb 14, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 65,872 | +0.02(+1.17%) |
Feb 13, 2019 | 1.680 | 1.750 | 1.680 | 1.710 | 154,997 | +0.04(+2.40%) |
Feb 12, 2019 | 1.710 | 1.730 | 1.660 | 1.670 | 159,468 | -0.02(-1.18%) |
Feb 11, 2019 | 1.610 | 1.700 | 1.605 | 1.690 | 140,748 | +0.05(+3.05%) |
Feb 08, 2019 | 1.660 | 1.660 | 1.630 | 1.640 | 64,800 | -0.01(-0.61%) |
Feb 07, 2019 | 1.700 | 1.740 | 1.630 | 1.650 | 144,209 | -0.05(-2.94%) |
Feb 06, 2019 | 1.640 | 1.720 | 1.610 | 1.700 | 543,303 | +0.06(+3.66%) |
Feb 05, 2019 | 1.590 | 1.670 | 1.590 | 1.640 | 209,378 | +0.06(+3.80%) |
Feb 04, 2019 | 1.690 | 1.690 | 1.580 | 1.580 | 400,867 | -0.10(-5.95%) |
Feb 01, 2019 | 1.690 | 1.690 | 1.640 | 1.680 | 219,600 | +0.01(+0.60%) |
Jan 31, 2019 | 1.730 | 1.740 | 1.660 | 1.670 | 135,959 | -0.04(-2.34%) |
Jan 30, 2019 | 1.730 | 1.760 | 1.695 | 1.710 | 204,170 | -0.01(-0.58%) |
Jan 29, 2019 | 1.700 | 1.750 | 1.650 | 1.720 | 207,400 | +0.03(+1.78%) |
Jan 28, 2019 | 1.800 | 1.810 | 1.650 | 1.690 | 216,452 | -0.12(-6.63%) |
Jan 25, 2019 | 1.790 | 1.860 | 1.790 | 1.810 | 152,000 | +0.01(+0.56%) |
Jan 24, 2019 | 1.720 | 1.830 | 1.650 | 1.800 | 290,007 | -0.05(-2.70%) |
Jan 23, 2019 | 1.950 | 2.040 | 1.570 | 1.850 | 1,489,651 | -0.08(-4.15%) |
Jan 22, 2019 | 2.110 | 2.123 | 1.880 | 1.930 | 251,113 | -0.18(-8.53%) |
Jan 18, 2019 | 2.020 | 2.120 | 2.000 | 2.110 | 218,600 | +0.11(+5.50%) |
Jan 17, 2019 | 2.020 | 2.070 | 1.920 | 2.000 | 202,886 | -0.02(-0.99%) |
Jan 16, 2019 | 1.860 | 2.050 | 1.860 | 2.020 | 237,619 | +0.16(+8.60%) |
Jan 15, 2019 | 1.750 | 1.890 | 1.730 | 1.860 | 336,271 | +0.11(+6.29%) |
Jan 14, 2019 | 1.780 | 1.790 | 1.720 | 1.750 | 144,373 | -0.01(-0.57%) |
Jan 11, 2019 | 1.710 | 1.780 | 1.670 | 1.760 | 296,200 | +0.05(+2.92%) |
Jan 10, 2019 | 1.760 | 1.800 | 1.710 | 1.710 | 98,693 | -0.07(-3.93%) |
Jan 09, 2019 | 1.740 | 1.800 | 1.730 | 1.780 | 53,002 | +0.05(+2.89%) |
Jan 08, 2019 | 1.820 | 1.820 | 1.720 | 1.730 | 105,872 | -0.07(-3.89%) |
Jan 07, 2019 | 1.600 | 1.840 | 1.600 | 1.800 | 225,811 | +0.19(+11.80%) |
Jan 04, 2019 | 1.630 | 1.690 | 1.610 | 1.610 | 73,600 | +0.00(+0.00%) |
Jan 03, 2019 | 1.610 | 1.690 | 1.570 | 1.610 | 204,623 | +0.00(+0.00%) |
Jan 02, 2019 | 1.440 | 1.640 | 1.420 | 1.610 | 402,946 | +0.16(+11.03%) |
Dec 31, 2018 | 1.480 | 1.500 | 1.400 | 1.450 | 538,400 | -0.03(-2.03%) |
Dec 28, 2018 | 1.470 | 1.550 | 1.440 | 1.480 | 372,900 | +0.01(+0.68%) |
Dec 27, 2018 | 1.390 | 1.500 | 1.390 | 1.470 | 317,514 | +0.03(+2.08%) |
Dec 26, 2018 | 1.440 | 1.460 | 1.363 | 1.440 | 280,832 | +0.01(+0.70%) |
Dec 24, 2018 | 1.450 | 1.450 | 1.400 | 1.430 | 94,300 | -0.03(-2.05%) |
Dec 21, 2018 | 1.500 | 1.510 | 1.450 | 1.460 | 273,600 | -0.05(-3.31%) |
Dec 20, 2018 | 1.560 | 1.610 | 1.490 | 1.510 | 370,991 | -0.08(-5.03%) |
Dec 19, 2018 | 1.630 | 1.710 | 1.520 | 1.590 | 343,336 | -0.06(-3.64%) |
Dec 18, 2018 | 1.760 | 1.778 | 1.620 | 1.650 | 210,781 | -0.10(-5.71%) |
Dec 17, 2018 | 1.700 | 1.850 | 1.660 | 1.750 | 184,108 | +0.04(+2.34%) |
Dec 14, 2018 | 1.730 | 1.740 | 1.650 | 1.710 | 200,500 | -0.03(-1.72%) |
Dec 13, 2018 | 1.800 | 1.810 | 1.710 | 1.740 | 142,137 | -0.04(-2.25%) |
Dec 12, 2018 | 1.840 | 1.840 | 1.739 | 1.780 | 191,780 | -0.04(-2.20%) |
Dec 11, 2018 | 1.890 | 1.930 | 1.820 | 1.820 | 130,479 | -0.04(-2.15%) |
Dec 10, 2018 | 1.960 | 1.980 | 1.820 | 1.860 | 284,944 | -0.09(-4.62%) |
Dec 07, 2018 | 1.980 | 2.090 | 1.950 | 1.950 | 92,900 | -0.01(-0.51%) |
Dec 06, 2018 | 2.050 | 2.100 | 1.930 | 1.960 | 163,185 | -0.15(-7.11%) |
Dec 04, 2018 | 2.010 | 2.130 | 1.940 | 2.110 | 137,100 | +0.08(+3.94%) |
Dec 03, 2018 | 1.960 | 2.050 | 1.910 | 2.030 | 280,390 | +0.07(+3.57%) |
Nov 30, 2018 | 2.020 | 2.060 | 1.880 | 1.960 | 335,800 | -0.07(-3.45%) |
Nov 29, 2018 | 2.000 | 2.090 | 2.000 | 2.030 | 225,910 | +0.02(+1.00%) |
Nov 28, 2018 | 2.010 | 2.090 | 1.960 | 2.010 | 129,425 | +0.00(+0.00%) |
Nov 27, 2018 | 1.740 | 2.100 | 1.640 | 2.010 | 163,416 | -0.09(-4.29%) |
Nov 26, 2018 | 2.190 | 2.200 | 2.070 | 2.100 | 130,187 | -0.07(-3.23%) |
Nov 23, 2018 | 2.120 | 2.190 | 2.120 | 2.170 | 20,100 | +0.02(+0.93%) |
Nov 21, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.01(+0.47%) | |
Nov 20, 2018 | 2.260 | 2.264 | 2.050 | 2.140 | 165,011 | -0.15(-6.55%) |
Nov 19, 2018 | 2.300 | 2.360 | 2.250 | 2.290 | 78,913 | -0.01(-0.43%) |
Nov 16, 2018 | 2.290 | 2.320 | 2.260 | 2.300 | 92,600 | +0.01(+0.44%) |
Nov 15, 2018 | 2.250 | 2.340 | 2.250 | 2.290 | 113,657 | +0.04(+1.78%) |
Nov 14, 2018 | 2.370 | 2.392 | 2.250 | 2.250 | 148,090 | -0.11(-4.66%) |
Nov 13, 2018 | 2.300 | 2.410 | 2.257 | 2.360 | 174,514 | +0.05(+2.16%) |
Nov 12, 2018 | 2.500 | 2.500 | 2.280 | 2.310 | 156,883 | -0.14(-5.71%) |
Nov 09, 2018 | 2.540 | 2.540 | 2.410 | 2.450 | 102,800 | -0.11(-4.30%) |
Nov 08, 2018 | 2.500 | 2.660 | 2.500 | 2.560 | 187,032 | +0.10(+4.07%) |
Nov 07, 2018 | 2.520 | 2.660 | 2.450 | 2.460 | 197,309 | -0.04(-1.60%) |
Nov 06, 2018 | 2.400 | 2.520 | 2.370 | 2.500 | 143,330 | +0.12(+5.04%) |
Nov 05, 2018 | 2.250 | 2.430 | 2.250 | 2.380 | 154,629 | +0.13(+5.78%) |
Nov 02, 2018 | 2.320 | 2.390 | 2.220 | 2.250 | 168,500 | -0.07(-3.02%) |
Nov 01, 2018 | 2.250 | 2.357 | 2.200 | 2.320 | 262,629 | +0.04(+1.75%) |
Oct 31, 2018 | 2.430 | 2.450 | 2.160 | 2.280 | 651,930 | -0.15(-6.17%) |
Oct 30, 2018 | 2.520 | 2.600 | 2.410 | 2.430 | 212,592 | -0.09(-3.57%) |
Oct 29, 2018 | 2.640 | 2.660 | 2.493 | 2.520 | 135,654 | -0.11(-4.18%) |
Oct 26, 2018 | 2.640 | 2.770 | 2.510 | 2.630 | 158,700 | -0.01(-0.38%) |
Oct 25, 2018 | 2.480 | 2.650 | 2.420 | 2.640 | 203,438 | +0.18(+7.32%) |
Oct 24, 2018 | 2.580 | 2.700 | 2.450 | 2.460 | 159,487 | -0.13(-5.02%) |
Oct 23, 2018 | 2.890 | 2.930 | 2.480 | 2.590 | 443,774 | -0.35(-11.90%) |
Oct 22, 2018 | 2.940 | 2.955 | 2.880 | 2.940 | 176,030 | +0.02(+0.68%) |
Oct 19, 2018 | 2.940 | 3.035 | 2.900 | 2.920 | 268,000 | -0.02(-0.68%) |
Oct 18, 2018 | 2.980 | 3.060 | 2.920 | 2.940 | 102,745 | -0.06(-2.00%) |
Oct 17, 2018 | 3.020 | 3.040 | 2.970 | 3.000 | 54,749 | -0.03(-0.99%) |
Oct 16, 2018 | 3.010 | 3.090 | 2.910 | 3.030 | 208,152 | +0.02(+0.66%) |
Oct 15, 2018 | 2.940 | 3.050 | 2.910 | 3.010 | 130,160 | +0.07(+2.38%) |
Oct 12, 2018 | 2.960 | 3.020 | 2.920 | 2.940 | 154,700 | +0.01(+0.34%) |
Oct 11, 2018 | 2.980 | 3.070 | 2.843 | 2.930 | 153,481 | -0.06(-2.01%) |
Oct 10, 2018 | 3.250 | 3.260 | 2.930 | 2.990 | 373,373 | -0.24(-7.43%) |
Oct 09, 2018 | 3.280 | 3.380 | 3.210 | 3.230 | 266,211 | -0.08(-2.42%) |
Oct 08, 2018 | 3.130 | 3.330 | 3.070 | 3.310 | 135,004 | +0.17(+5.41%) |
Oct 05, 2018 | 3.270 | 3.270 | 3.100 | 3.140 | 155,100 | -0.13(-3.98%) |
Oct 04, 2018 | 3.270 | 3.270 | 3.170 | 3.270 | 112,842 | -0.01(-0.30%) |
Oct 03, 2018 | 3.330 | 3.330 | 3.250 | 3.280 | 93,560 | -0.05(-1.50%) |
Oct 02, 2018 | 3.380 | 3.380 | 3.270 | 3.330 | 107,386 | -0.04(-1.19%) |
Oct 01, 2018 | 3.190 | 3.370 | 3.160 | 3.370 | 155,943 | +0.18(+5.64%) |
Sep 28, 2018 | 3.190 | 3.270 | 3.170 | 3.190 | 187,800 | +0.00(+0.00%) |
Sep 27, 2018 | 3.270 | 3.407 | 3.190 | 3.190 | 325,536 | -0.06(-1.85%) |
Sep 26, 2018 | 3.260 | 3.640 | 3.230 | 3.250 | 535,898 | -0.01(-0.31%) |
Sep 25, 2018 | 3.300 | 3.340 | 3.250 | 3.260 | 141,305 | -0.02(-0.61%) |
Sep 24, 2018 | 3.250 | 3.370 | 3.250 | 3.280 | 166,529 | +0.03(+0.92%) |
Sep 21, 2018 | 3.230 | 3.280 | 3.230 | 3.250 | 158,300 | +0.02(+0.62%) |
Sep 20, 2018 | 3.290 | 3.330 | 3.210 | 3.230 | 161,755 | -0.02(-0.62%) |
Sep 19, 2018 | 3.200 | 3.280 | 3.150 | 3.250 | 252,318 | +0.06(+1.88%) |
Sep 18, 2018 | 3.220 | 3.290 | 3.150 | 3.190 | 173,810 | +0.00(+0.00%) |
Sep 17, 2018 | 3.050 | 3.190 | 3.050 | 3.190 | 188,186 | +0.13(+4.25%) |
Sep 14, 2018 | 3.070 | 3.170 | 3.060 | 3.060 | 172,300 | +0.00(+0.00%) |
Sep 13, 2018 | 3.120 | 3.120 | 3.010 | 3.060 | 110,305 | -0.05(-1.61%) |
Sep 12, 2018 | 2.960 | 3.130 | 2.910 | 3.110 | 264,707 | +0.15(+5.07%) |
Sep 11, 2018 | 2.920 | 3.000 | 2.900 | 2.960 | 155,548 | +0.03(+1.02%) |
Sep 10, 2018 | 2.900 | 2.980 | 2.900 | 2.930 | 180,698 | +0.01(+0.34%) |
Sep 07, 2018 | 2.900 | 2.930 | 2.890 | 2.920 | 279,700 | +0.02(+0.69%) |
Sep 06, 2018 | 2.900 | 2.980 | 2.900 | 2.900 | 217,517 | -0.01(-0.34%) |
Sep 05, 2018 | 2.830 | 2.940 | 2.771 | 2.910 | 181,152 | +0.07(+2.46%) |
Sep 04, 2018 | 2.850 | 2.890 | 2.790 | 2.840 | 174,787 | -0.01(-0.35%) |
Aug 31, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Aug 30, 2018 | 2.890 | 2.890 | 2.780 | 2.790 | 149,643 | -0.10(-3.46%) |
Aug 29, 2018 | 2.770 | 2.920 | 2.770 | 2.890 | 290,000 | +0.13(+4.71%) |
Aug 28, 2018 | 2.710 | 2.790 | 2.710 | 2.760 | 104,966 | +0.06(+2.22%) |
Aug 27, 2018 | 2.610 | 2.750 | 2.600 | 2.700 | 211,481 | +0.07(+2.66%) |
Aug 24, 2018 | 2.760 | 2.800 | 2.590 | 2.630 | 717,900 | -0.12(-4.36%) |
Aug 23, 2018 | 2.700 | 2.750 | 2.655 | 2.750 | 137,801 | +0.05(+1.85%) |
Aug 22, 2018 | 2.760 | 2.800 | 2.680 | 2.700 | 251,655 | -0.05(-1.82%) |
Aug 21, 2018 | 2.700 | 2.820 | 2.649 | 2.750 | 136,248 | +0.05(+1.85%) |
Aug 20, 2018 | 2.670 | 2.720 | 2.630 | 2.700 | 251,632 | +0.00(+0.00%) |
Aug 17, 2018 | 2.650 | 2.720 | 2.530 | 2.700 | 286,400 | +0.05(+1.89%) |
Aug 16, 2018 | 2.530 | 2.690 | 2.480 | 2.650 | 455,911 | +0.10(+3.92%) |
Aug 15, 2018 | 2.470 | 2.580 | 2.370 | 2.550 | 404,699 | +0.05(+2.00%) |
Aug 14, 2018 | 2.600 | 2.720 | 2.460 | 2.500 | 829,659 | -0.13(-4.94%) |
Aug 13, 2018 | 2.930 | 2.970 | 2.610 | 2.630 | 727,355 | -0.30(-10.24%) |
Aug 10, 2018 | 3.250 | 3.300 | 2.900 | 2.930 | 637,400 | -0.34(-10.40%) |
Aug 09, 2018 | 3.360 | 3.480 | 3.250 | 3.270 | 601,808 | -0.14(-4.11%) |
Aug 08, 2018 | 3.400 | 3.432 | 3.300 | 3.410 | 263,547 | -0.03(-0.87%) |
Aug 07, 2018 | 3.620 | 3.730 | 3.430 | 3.440 | 286,970 | -0.15(-4.18%) |
Aug 06, 2018 | 3.600 | 3.741 | 3.570 | 3.590 | 483,992 | +0.04(+1.13%) |
Aug 03, 2018 | 3.350 | 3.560 | 3.270 | 3.550 | 403,200 | +0.19(+5.65%) |
Aug 02, 2018 | 3.480 | 3.540 | 3.300 | 3.360 | 278,337 | -0.13(-3.72%) |
Aug 01, 2018 | 3.470 | 3.639 | 3.400 | 3.490 | 244,489 | +0.01(+0.29%) |
Jul 31, 2018 | 3.390 | 3.530 | 3.380 | 3.480 | 195,156 | +0.08(+2.35%) |
Jul 30, 2018 | 3.400 | 3.570 | 3.380 | 3.400 | 313,092 | +0.01(+0.29%) |
Jul 27, 2018 | 3.410 | 3.450 | 3.280 | 3.390 | 372,100 | -0.01(-0.29%) |
Jul 26, 2018 | 3.380 | 3.480 | 3.370 | 3.400 | 316,365 | -0.01(-0.29%) |
Jul 25, 2018 | 3.410 | 3.440 | 3.370 | 3.410 | 180,639 | +0.01(+0.29%) |
Jul 24, 2018 | 3.370 | 3.440 | 3.360 | 3.400 | 221,734 | +0.04(+1.19%) |
Jul 23, 2018 | 3.520 | 3.560 | 3.350 | 3.360 | 319,239 | -0.17(-4.82%) |
Jul 20, 2018 | 3.460 | 3.545 | 3.420 | 3.530 | 240,055 | +0.06(+1.73%) |
Jul 19, 2018 | 3.360 | 3.490 | 3.350 | 3.470 | 281,257 | +0.09(+2.66%) |
Jul 18, 2018 | 3.370 | 3.420 | 3.260 | 3.380 | 366,765 | +0.01(+0.30%) |
Jul 17, 2018 | 3.510 | 3.560 | 3.340 | 3.370 | 400,091 | -0.16(-4.53%) |
Jul 16, 2018 | 3.660 | 3.695 | 3.500 | 3.530 | 690,589 | -0.17(-4.59%) |
Jul 13, 2018 | 3.690 | 3.780 | 3.640 | 3.700 | 970,149 | +0.00(+0.00%) |
Jul 12, 2018 | 3.780 | 3.780 | 3.602 | 3.700 | 841,698 | -0.05(-1.33%) |
Jul 11, 2018 | 3.740 | 3.800 | 3.574 | 3.750 | 670,598 | -0.03(-0.79%) |
Jul 10, 2018 | 3.750 | 3.859 | 3.740 | 3.780 | 576,820 | +0.02(+0.53%) |
Jul 09, 2018 | 3.510 | 3.830 | 3.510 | 3.760 | 756,323 | +0.23(+6.52%) |
Jul 06, 2018 | 3.470 | 3.610 | 3.460 | 3.530 | 540,801 | +0.04(+1.15%) |
Jul 05, 2018 | 3.400 | 3.523 | 3.400 | 3.490 | 551,957 | +0.09(+2.65%) |
Jul 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.18(-5.03%) | |
Jul 02, 2018 | 3.390 | 3.660 | 3.150 | 3.580 | 1,542,641 | +0.20(+5.92%) |
Jun 29, 2018 | 3.500 | 3.790 | 3.260 | 3.380 | 4,669,105 | -0.42(-11.05%) |
Jun 28, 2018 | 4.400 | 4.450 | 3.740 | 3.800 | 3,627,894 | -0.80(-17.39%) |
Jun 27, 2018 | 4.700 | 4.769 | 4.500 | 4.600 | 1,503,083 | -0.11(-2.34%) |
Jun 26, 2018 | 4.700 | 4.840 | 4.550 | 4.710 | 1,198,100 | -0.03(-0.63%) |
Jun 25, 2018 | 4.660 | 5.050 | 4.660 | 4.740 | 1,186,185 | +0.09(+1.94%) |
Jun 22, 2018 | 4.520 | 4.690 | 4.490 | 4.650 | 3,486,921 | +0.15(+3.33%) |
Jun 21, 2018 | 4.590 | 4.639 | 4.470 | 4.500 | 512,188 | -0.11(-2.39%) |
Jun 20, 2018 | 4.640 | 4.700 | 4.500 | 4.610 | 424,299 | -0.01(-0.22%) |
Jun 19, 2018 | 4.650 | 4.740 | 4.510 | 4.620 | 572,497 | -0.04(-0.86%) |
Jun 18, 2018 | 4.800 | 4.810 | 4.640 | 4.660 | 516,279 | -0.15(-3.12%) |
Jun 15, 2018 | 4.910 | 4.540 | 4.810 | 945,486 | -0.01(-0.21%) | |
Jun 14, 2018 | 4.680 | 4.900 | 4.510 | 4.820 | 557,669 | +0.20(+4.33%) |
Jun 13, 2018 | 4.800 | 4.900 | 4.600 | 4.620 | 475,510 | -0.20(-4.15%) |
Jun 12, 2018 | 4.860 | 5.050 | 4.770 | 4.820 | 625,135 | -0.02(-0.41%) |
Jun 11, 2018 | 4.850 | 5.080 | 4.700 | 4.840 | 1,210,788 | +0.42(+9.50%) |
Jun 08, 2018 | 4.590 | 4.590 | 4.110 | 4.420 | 636,353 | -0.15(-3.28%) |
Jun 07, 2018 | 4.530 | 4.640 | 4.470 | 4.570 | 315,760 | +0.03(+0.66%) |
Jun 06, 2018 | 4.600 | 4.700 | 4.440 | 4.540 | 399,187 | -0.06(-1.30%) |
Jun 05, 2018 | 4.700 | 4.800 | 4.510 | 4.600 | 472,113 | -0.07(-1.50%) |
Jun 04, 2018 | 4.710 | 4.904 | 4.630 | 4.670 | 432,756 | -0.04(-0.85%) |
Jun 01, 2018 | 4.690 | 4.799 | 4.610 | 4.710 | 324,626 | +0.03(+0.64%) |
May 31, 2018 | 4.700 | 4.780 | 4.601 | 4.680 | 462,146 | +0.01(+0.21%) |
May 30, 2018 | 4.760 | 4.800 | 4.530 | 4.670 | 670,774 | +0.08(+1.74%) |
May 29, 2018 | 4.310 | 4.690 | 4.000 | 4.590 | 727,821 | +0.17(+3.85%) |
May 25, 2018 | 4.420 | 4.420 | 4.420 | 0 | -0.74(-14.34%) | |
May 24, 2018 | 5.170 | 5.300 | 5.000 | 5.160 | 996,894 | +0.10(+1.98%) |
May 23, 2018 | 4.950 | 5.250 | 4.910 | 5.060 | 1,492,907 | +0.18(+3.69%) |
May 22, 2018 | 4.600 | 4.986 | 4.470 | 4.880 | 1,665,245 | +0.31(+6.78%) |
May 21, 2018 | 4.710 | 4.950 | 4.550 | 4.570 | 764,925 | -0.13(-2.77%) |
May 18, 2018 | 4.500 | 4.740 | 4.486 | 4.700 | 626,570 | +0.22(+4.91%) |
May 17, 2018 | 4.430 | 4.540 | 4.370 | 4.480 | 606,143 | +0.08(+1.82%) |
May 16, 2018 | 4.350 | 4.540 | 4.332 | 4.400 | 556,984 | +0.05(+1.15%) |
May 15, 2018 | 4.360 | 4.450 | 4.270 | 4.350 | 406,921 | +0.00(+0.00%) |
May 14, 2018 | 4.390 | 4.490 | 4.320 | 4.350 | 466,182 | +0.08(+1.87%) |
May 11, 2018 | 4.100 | 4.510 | 4.100 | 4.270 | 567,397 | +0.25(+6.22%) |
May 10, 2018 | 4.350 | 4.626 | 3.970 | 4.020 | 445,752 | -0.20(-4.74%) |
May 09, 2018 | 3.970 | 4.250 | 3.820 | 4.220 | 456,097 | +0.37(+9.61%) |
May 08, 2018 | 3.660 | 3.890 | 3.640 | 3.850 | 265,446 | +0.20(+5.48%) |
May 07, 2018 | 3.670 | 3.890 | 3.620 | 3.650 | 180,645 | +0.02(+0.55%) |
May 04, 2018 | 3.610 | 3.655 | 3.520 | 3.630 | 169,847 | +0.03(+0.83%) |
May 03, 2018 | 3.740 | 3.750 | 3.510 | 3.600 | 118,004 | -0.14(-3.74%) |
May 02, 2018 | 3.660 | 3.840 | 3.647 | 3.740 | 150,193 | +0.07(+1.91%) |