Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.000 | 2.000 | 1.890 | 1.930 | 41,200 | -0.04(-2.03%) |
May 30, 2019 | 1.910 | 2.030 | 1.910 | 1.970 | 22,811 | +0.06(+3.14%) |
May 29, 2019 | 2.005 | 2.040 | 1.910 | 1.910 | 36,077 | -0.07(-3.54%) |
May 28, 2019 | 2.000 | 2.040 | 1.980 | 1.980 | 41,008 | +0.02(+0.94%) |
May 24, 2019 | 1.960 | 2.050 | 1.950 | 1.962 | 20,000 | +0.01(+0.59%) |
May 23, 2019 | 2.005 | 2.050 | 1.950 | 1.950 | 49,771 | -0.05(-2.50%) |
May 22, 2019 | 1.980 | 2.070 | 1.960 | 2.000 | 41,536 | -0.03(-1.48%) |
May 21, 2019 | 2.060 | 2.060 | 1.950 | 2.030 | 77,138 | -0.03(-1.46%) |
May 20, 2019 | 2.050 | 2.140 | 1.900 | 2.060 | 99,606 | -0.06(-2.83%) |
May 17, 2019 | 2.045 | 2.120 | 2.000 | 2.120 | 34,800 | +0.08(+3.92%) |
May 16, 2019 | 2.060 | 2.070 | 2.020 | 2.040 | 27,398 | +0.02(+0.99%) |
May 15, 2019 | 2.100 | 2.120 | 2.020 | 2.020 | 37,364 | -0.06(-2.88%) |
May 14, 2019 | 2.080 | 2.150 | 2.050 | 2.080 | 43,922 | +0.02(+0.97%) |
May 13, 2019 | 2.140 | 2.200 | 2.020 | 2.060 | 63,528 | -0.09(-4.19%) |
May 10, 2019 | 2.260 | 2.300 | 2.140 | 2.150 | 81,300 | -0.10(-4.44%) |
May 09, 2019 | 2.300 | 2.300 | 2.150 | 2.250 | 38,382 | +0.00(+0.00%) |
May 08, 2019 | 2.240 | 2.250 | 2.140 | 2.250 | 58,496 | +0.12(+5.63%) |
May 07, 2019 | 2.165 | 2.200 | 2.130 | 2.130 | 31,047 | -0.05(-2.29%) |
May 06, 2019 | 2.120 | 2.200 | 2.100 | 2.180 | 98,840 | +0.08(+3.81%) |
May 03, 2019 | 2.020 | 2.100 | 2.020 | 2.100 | 58,800 | +0.07(+3.45%) |
May 02, 2019 | 2.150 | 2.160 | 2.027 | 2.030 | 97,084 | -0.12(-5.58%) |
May 01, 2019 | 2.155 | 2.200 | 2.100 | 2.150 | 44,580 | +0.01(+0.47%) |
Apr 30, 2019 | 2.250 | 2.250 | 2.110 | 2.140 | 52,696 | -0.10(-4.46%) |
Apr 29, 2019 | 2.200 | 2.300 | 2.120 | 2.240 | 62,828 | -0.02(-0.88%) |
Apr 26, 2019 | 2.110 | 2.270 | 2.110 | 2.260 | 44,300 | +0.06(+2.73%) |
Apr 25, 2019 | 2.345 | 2.350 | 2.110 | 2.200 | 51,645 | -0.13(-5.58%) |
Apr 24, 2019 | 2.270 | 2.400 | 2.250 | 2.330 | 40,778 | +0.00(+0.22%) |
Apr 23, 2019 | 2.390 | 2.450 | 2.260 | 2.325 | 188,258 | +0.06(+2.42%) |
Apr 22, 2019 | 1.950 | 2.350 | 1.950 | 2.270 | 195,213 | +0.29(+14.65%) |
Apr 18, 2019 | 1.980 | 2.130 | 1.950 | 1.980 | 149,700 | -0.01(-0.50%) |
Apr 17, 2019 | 1.990 | 2.040 | 1.960 | 1.990 | 71,568 | +0.00(+0.00%) |
Apr 16, 2019 | 2.035 | 2.100 | 1.950 | 1.990 | 91,058 | -0.08(-3.86%) |
Apr 15, 2019 | 2.070 | 2.140 | 1.930 | 2.070 | 314,180 | -0.08(-3.50%) |
Apr 12, 2019 | 2.300 | 2.300 | 2.110 | 2.145 | 100,800 | -0.15(-6.43%) |
Apr 11, 2019 | 2.300 | 2.390 | 2.280 | 2.292 | 49,954 | -0.01(-0.33%) |
Apr 10, 2019 | 2.435 | 2.440 | 2.280 | 2.300 | 130,818 | -0.13(-5.35%) |
Apr 09, 2019 | 2.520 | 2.520 | 2.400 | 2.430 | 83,942 | -0.08(-3.19%) |
Apr 08, 2019 | 2.495 | 2.520 | 2.440 | 2.510 | 56,688 | +0.01(+0.40%) |
Apr 05, 2019 | 2.320 | 2.640 | 2.320 | 2.500 | 61,400 | +0.04(+1.63%) |
Apr 04, 2019 | 2.510 | 2.560 | 2.400 | 2.460 | 112,000 | -0.05(-1.99%) |
Apr 03, 2019 | 2.730 | 2.840 | 2.510 | 2.510 | 143,060 | -0.29(-10.36%) |
Apr 02, 2019 | 2.790 | 2.850 | 2.710 | 2.800 | 44,705 | -0.02(-0.71%) |
Apr 01, 2019 | 2.815 | 2.980 | 2.650 | 2.820 | 126,184 | +0.21(+8.05%) |
Mar 29, 2019 | 2.600 | 2.630 | 2.520 | 2.610 | 41,800 | -0.04(-1.51%) |
Mar 28, 2019 | 2.600 | 2.760 | 2.410 | 2.650 | 82,650 | +0.06(+2.32%) |
Mar 27, 2019 | 2.635 | 2.650 | 2.475 | 2.590 | 143,663 | -0.06(-2.26%) |
Mar 26, 2019 | 2.800 | 2.850 | 2.610 | 2.650 | 157,933 | -0.20(-7.02%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.790 | 2.850 | 58,547 | -0.06(-2.06%) |
Mar 22, 2019 | 3.050 | 3.050 | 2.910 | 2.910 | 31,200 | -0.09(-3.00%) |
Mar 21, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 55,400 | +0.05(+1.69%) |
Mar 20, 2019 | 2.925 | 2.950 | 2.890 | 2.950 | 42,532 | +0.00(+0.00%) |
Mar 19, 2019 | 2.970 | 3.015 | 2.940 | 2.950 | 72,564 | -0.01(-0.51%) |
Mar 18, 2019 | 3.000 | 3.080 | 2.940 | 2.965 | 68,640 | -0.04(-1.25%) |
Mar 15, 2019 | 2.960 | 3.100 | 2.960 | 3.002 | 33,600 | +0.03(+1.09%) |
Mar 14, 2019 | 3.095 | 3.110 | 2.960 | 2.970 | 40,957 | -0.12(-3.81%) |
Mar 13, 2019 | 3.030 | 3.150 | 2.990 | 3.087 | 47,349 | +0.10(+3.33%) |
Mar 12, 2019 | 2.985 | 3.080 | 2.970 | 2.988 | 51,351 | +0.02(+0.59%) |
Mar 11, 2019 | 2.970 | 3.180 | 2.870 | 2.970 | 77,475 | +0.06(+2.08%) |
Mar 08, 2019 | 3.020 | 3.050 | 2.790 | 2.910 | 107,500 | -0.16(-5.21%) |
Mar 07, 2019 | 3.120 | 3.130 | 3.030 | 3.070 | 64,308 | -0.03(-0.97%) |
Mar 06, 2019 | 3.120 | 3.180 | 3.100 | 3.100 | 65,994 | -0.06(-1.81%) |
Mar 05, 2019 | 3.145 | 3.170 | 3.110 | 3.157 | 35,271 | +0.05(+1.51%) |
Mar 04, 2019 | 3.170 | 3.200 | 3.100 | 3.110 | 125,417 | -0.05(-1.64%) |
Mar 01, 2019 | 3.185 | 3.190 | 3.160 | 3.162 | 63,500 | +0.01(+0.38%) |
Feb 28, 2019 | 3.120 | 3.150 | 3.110 | 3.150 | 45,540 | +0.03(+0.96%) |
Feb 27, 2019 | 3.055 | 3.130 | 3.050 | 3.120 | 50,664 | +0.06(+1.96%) |
Feb 26, 2019 | 3.080 | 3.180 | 2.990 | 3.060 | 106,834 | -0.02(-0.65%) |
Feb 25, 2019 | 3.065 | 3.160 | 3.050 | 3.080 | 58,152 | +0.00(+0.00%) |
Feb 22, 2019 | 3.140 | 3.150 | 3.050 | 3.080 | 71,100 | -0.06(-1.91%) |
Feb 21, 2019 | 3.190 | 3.400 | 3.140 | 3.140 | 98,683 | -0.05(-1.57%) |
Feb 20, 2019 | 3.330 | 3.390 | 3.150 | 3.190 | 150,943 | -0.14(-4.20%) |
Feb 19, 2019 | 3.345 | 3.490 | 3.310 | 3.330 | 62,677 | -0.12(-3.62%) |
Feb 15, 2019 | 3.460 | 3.500 | 3.320 | 3.455 | 41,300 | +0.04(+1.02%) |
Feb 14, 2019 | 3.430 | 3.530 | 3.400 | 3.420 | 36,321 | -0.01(-0.29%) |
Feb 13, 2019 | 3.400 | 3.510 | 3.400 | 3.430 | 34,531 | +0.03(+0.79%) |
Feb 12, 2019 | 3.490 | 3.495 | 3.380 | 3.403 | 27,514 | -0.09(-2.49%) |
Feb 11, 2019 | 3.570 | 3.620 | 3.320 | 3.490 | 85,608 | -0.06(-1.69%) |
Feb 08, 2019 | 3.605 | 3.620 | 3.490 | 3.550 | 24,300 | -0.04(-1.11%) |
Feb 07, 2019 | 3.535 | 3.602 | 3.480 | 3.590 | 54,859 | +0.05(+1.41%) |
Feb 06, 2019 | 3.500 | 3.610 | 3.320 | 3.540 | 79,437 | -0.02(-0.56%) |
Feb 05, 2019 | 3.665 | 3.670 | 3.490 | 3.560 | 75,833 | -0.07(-1.93%) |
Feb 04, 2019 | 3.515 | 3.760 | 3.500 | 3.630 | 98,587 | +0.13(+3.71%) |
Feb 01, 2019 | 3.675 | 3.675 | 3.350 | 3.500 | 136,700 | -0.13(-3.58%) |
Jan 31, 2019 | 3.570 | 3.700 | 3.550 | 3.630 | 83,063 | +0.03(+0.83%) |
Jan 30, 2019 | 3.630 | 3.700 | 3.500 | 3.600 | 50,300 | +0.02(+0.56%) |
Jan 29, 2019 | 3.610 | 3.680 | 3.500 | 3.580 | 76,442 | -0.02(-0.56%) |
Jan 28, 2019 | 3.825 | 3.960 | 3.550 | 3.600 | 91,133 | -0.25(-6.49%) |
Jan 25, 2019 | 3.820 | 3.960 | 3.770 | 3.850 | 109,000 | +0.08(+2.12%) |
Jan 24, 2019 | 3.575 | 3.900 | 3.510 | 3.770 | 84,506 | +0.27(+7.71%) |
Jan 23, 2019 | 3.600 | 3.620 | 3.500 | 3.500 | 23,462 | -0.01(-0.28%) |
Jan 22, 2019 | 3.400 | 3.600 | 3.400 | 3.510 | 60,304 | +0.09(+2.63%) |
Jan 18, 2019 | 3.500 | 3.630 | 3.410 | 3.420 | 62,600 | -0.08(-2.29%) |
Jan 17, 2019 | 3.795 | 3.840 | 3.400 | 3.500 | 163,871 | -0.31(-8.14%) |
Jan 16, 2019 | 4.210 | 4.300 | 3.750 | 3.810 | 184,323 | -0.40(-9.50%) |
Jan 15, 2019 | 4.250 | 4.500 | 4.070 | 4.210 | 133,563 | +0.01(+0.24%) |
Jan 14, 2019 | 3.850 | 4.230 | 3.710 | 4.200 | 153,729 | +0.32(+8.25%) |
Jan 11, 2019 | 3.500 | 4.200 | 3.500 | 3.880 | 361,800 | +0.38(+10.86%) |
Jan 10, 2019 | 3.415 | 3.660 | 3.260 | 3.500 | 73,814 | +0.15(+4.48%) |
Jan 09, 2019 | 3.330 | 3.450 | 3.314 | 3.350 | 51,366 | +0.10(+3.08%) |
Jan 08, 2019 | 3.370 | 3.750 | 3.180 | 3.250 | 140,226 | -0.10(-2.99%) |
Jan 07, 2019 | 3.110 | 3.370 | 3.040 | 3.350 | 73,698 | +0.28(+9.12%) |
Jan 04, 2019 | 3.000 | 3.090 | 2.990 | 3.070 | 58,400 | +0.07(+2.33%) |
Jan 03, 2019 | 3.100 | 3.150 | 2.920 | 3.000 | 82,360 | -0.05(-1.64%) |
Jan 02, 2019 | 2.700 | 3.070 | 2.700 | 3.050 | 141,587 | +0.32(+11.72%) |
Dec 31, 2018 | 2.775 | 2.880 | 2.700 | 2.730 | 145,600 | -0.22(-7.45%) |
Dec 28, 2018 | 2.765 | 3.200 | 2.765 | 2.950 | 143,500 | +0.18(+6.49%) |
Dec 27, 2018 | 2.650 | 2.900 | 2.600 | 2.770 | 83,423 | +0.11(+4.14%) |
Dec 26, 2018 | 2.910 | 2.940 | 2.600 | 2.660 | 77,537 | -0.25(-8.59%) |
Dec 24, 2018 | 3.145 | 3.180 | 2.854 | 2.910 | 75,400 | -0.29(-9.06%) |
Dec 21, 2018 | 3.420 | 3.550 | 3.110 | 3.200 | 68,000 | -0.25(-7.25%) |
Dec 20, 2018 | 3.310 | 3.540 | 3.230 | 3.450 | 62,269 | +0.15(+4.55%) |
Dec 19, 2018 | 3.470 | 3.482 | 3.300 | 3.300 | 33,163 | -0.16(-4.62%) |
Dec 18, 2018 | 3.420 | 3.690 | 3.180 | 3.460 | 143,237 | -0.04(-1.14%) |
Dec 17, 2018 | 3.760 | 3.800 | 3.410 | 3.500 | 98,030 | -0.09(-2.51%) |
Dec 14, 2018 | 4.050 | 4.050 | 3.590 | 3.590 | 75,600 | -0.47(-11.58%) |
Dec 13, 2018 | 3.990 | 4.150 | 3.950 | 4.060 | 119,971 | +0.15(+3.84%) |
Dec 12, 2018 | 4.050 | 4.080 | 3.910 | 3.910 | 82,562 | -0.14(-3.46%) |
Dec 11, 2018 | 3.895 | 4.050 | 3.680 | 4.050 | 87,683 | +0.15(+3.85%) |
Dec 10, 2018 | 3.600 | 4.090 | 3.600 | 3.900 | 124,222 | +0.33(+9.24%) |
Dec 07, 2018 | 3.450 | 3.780 | 3.450 | 3.570 | 99,500 | +0.17(+5.12%) |
Dec 06, 2018 | 3.340 | 3.450 | 3.200 | 3.396 | 65,071 | +0.05(+1.37%) |
Dec 04, 2018 | 3.375 | 3.500 | 3.330 | 3.350 | 59,200 | -0.16(-4.56%) |
Dec 03, 2018 | 3.555 | 3.620 | 3.350 | 3.510 | 71,292 | -0.04(-1.13%) |
Nov 30, 2018 | 3.800 | 3.800 | 3.520 | 3.550 | 48,300 | -0.23(-6.08%) |
Nov 29, 2018 | 3.920 | 4.040 | 3.760 | 3.780 | 49,736 | -0.12(-3.08%) |
Nov 28, 2018 | 3.600 | 3.904 | 3.520 | 3.900 | 83,754 | +0.13(+3.45%) |
Nov 27, 2018 | 3.850 | 3.850 | 3.760 | 3.770 | 40,964 | -0.08(-2.08%) |
Nov 26, 2018 | 3.780 | 3.980 | 3.760 | 3.850 | 42,652 | +0.10(+2.67%) |
Nov 23, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 13,800 | +0.01(+0.27%) |
Nov 21, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.05(-1.45%) | |
Nov 20, 2018 | 3.900 | 3.900 | 3.500 | 3.795 | 78,610 | -0.21(-5.13%) |
Nov 19, 2018 | 4.030 | 4.234 | 3.900 | 4.000 | 73,291 | -0.07(-1.72%) |
Nov 16, 2018 | 4.200 | 4.268 | 4.070 | 4.070 | 42,700 | -0.11(-2.63%) |
Nov 15, 2018 | 4.345 | 4.345 | 4.114 | 4.180 | 58,578 | -0.18(-4.13%) |
Nov 14, 2018 | 4.495 | 4.550 | 4.320 | 4.360 | 39,908 | -0.14(-3.02%) |
Nov 13, 2018 | 4.450 | 4.670 | 4.300 | 4.496 | 45,422 | -0.00(-0.09%) |
Nov 12, 2018 | 4.475 | 4.690 | 4.310 | 4.500 | 52,854 | +0.01(+0.22%) |
Nov 09, 2018 | 4.720 | 4.720 | 4.320 | 4.490 | 95,400 | -0.22(-4.67%) |
Nov 08, 2018 | 5.160 | 5.200 | 4.660 | 4.710 | 88,625 | -0.42(-8.28%) |
Nov 07, 2018 | 4.800 | 5.250 | 4.500 | 5.135 | 217,033 | +0.46(+9.72%) |
Nov 06, 2018 | 4.800 | 4.800 | 4.400 | 4.680 | 105,426 | -0.04(-0.85%) |
Nov 05, 2018 | 4.600 | 4.870 | 4.500 | 4.720 | 58,387 | +0.22(+4.89%) |
Nov 02, 2018 | 4.195 | 4.710 | 4.190 | 4.500 | 78,300 | +0.05(+1.12%) |
Nov 01, 2018 | 4.440 | 4.450 | 4.340 | 4.450 | 29,190 | +0.06(+1.37%) |
Oct 31, 2018 | 4.270 | 4.460 | 4.180 | 4.390 | 46,139 | +0.12(+2.76%) |
Oct 30, 2018 | 4.350 | 4.390 | 4.050 | 4.272 | 108,157 | -0.19(-4.22%) |
Oct 29, 2018 | 4.835 | 4.950 | 4.420 | 4.460 | 134,802 | -0.38(-7.85%) |
Oct 26, 2018 | 4.500 | 4.840 | 4.410 | 4.840 | 148,500 | +0.30(+6.61%) |
Oct 25, 2018 | 4.300 | 4.600 | 4.190 | 4.540 | 99,522 | +0.24(+5.58%) |
Oct 24, 2018 | 4.466 | 4.750 | 4.260 | 4.300 | 124,924 | -0.05(-1.15%) |
Oct 23, 2018 | 4.360 | 4.415 | 4.150 | 4.350 | 166,370 | -0.09(-2.03%) |
Oct 22, 2018 | 4.735 | 4.800 | 4.250 | 4.440 | 326,712 | -0.30(-6.33%) |
Oct 19, 2018 | 4.920 | 5.370 | 4.660 | 4.740 | 240,300 | -0.18(-3.66%) |
Oct 18, 2018 | 5.080 | 5.216 | 4.910 | 4.920 | 124,005 | -0.16(-3.15%) |
Oct 17, 2018 | 5.250 | 5.400 | 4.920 | 5.080 | 218,265 | -0.26(-4.87%) |
Oct 16, 2018 | 5.855 | 5.890 | 5.000 | 5.340 | 337,303 | -0.32(-5.65%) |
Oct 15, 2018 | 4.500 | 5.750 | 4.500 | 5.660 | 730,888 | +1.27(+28.93%) |
Oct 12, 2018 | 4.440 | 4.510 | 4.300 | 4.390 | 143,100 | -0.01(-0.23%) |
Oct 11, 2018 | 4.500 | 4.500 | 4.200 | 4.400 | 129,956 | -0.11(-2.44%) |
Oct 10, 2018 | 4.870 | 4.960 | 4.310 | 4.510 | 284,058 | -0.36(-7.39%) |
Oct 09, 2018 | 4.740 | 4.880 | 4.700 | 4.870 | 75,524 | -0.07(-1.42%) |
Oct 08, 2018 | 4.960 | 4.990 | 4.680 | 4.940 | 127,642 | -0.02(-0.40%) |
Oct 05, 2018 | 5.160 | 5.160 | 4.763 | 4.960 | 149,400 | -0.20(-3.88%) |
Oct 04, 2018 | 5.180 | 5.210 | 5.045 | 5.160 | 81,681 | +0.09(+1.78%) |
Oct 03, 2018 | 5.315 | 5.320 | 4.970 | 5.070 | 145,045 | -0.26(-4.92%) |
Oct 02, 2018 | 5.795 | 5.830 | 5.150 | 5.332 | 291,111 | -0.51(-8.69%) |
Oct 01, 2018 | 4.840 | 5.870 | 4.590 | 5.840 | 568,723 | +1.32(+29.20%) |
Sep 28, 2018 | 4.620 | 4.820 | 4.195 | 4.520 | 342,900 | -0.15(-3.21%) |
Sep 27, 2018 | 5.180 | 5.180 | 4.560 | 4.670 | 370,004 | -0.50(-9.67%) |
Sep 26, 2018 | 5.740 | 5.780 | 5.050 | 5.170 | 361,303 | -0.61(-10.55%) |
Sep 25, 2018 | 6.630 | 6.750 | 5.650 | 5.780 | 385,909 | -0.68(-10.53%) |
Sep 24, 2018 | 6.350 | 6.580 | 6.250 | 6.460 | 155,352 | +0.19(+3.05%) |
Sep 21, 2018 | 6.985 | 7.010 | 6.210 | 6.269 | 357,900 | -0.60(-8.75%) |
Sep 20, 2018 | 6.310 | 6.890 | 6.180 | 6.870 | 676,208 | +0.73(+11.89%) |
Sep 19, 2018 | 8.185 | 8.500 | 5.900 | 6.140 | 2,163,532 | -1.97(-24.29%) |
Sep 18, 2018 | 5.440 | 8.250 | 4.780 | 8.110 | 1,834,098 | +2.93(+56.56%) |
Sep 17, 2018 | 3.905 | 5.190 | 3.850 | 5.180 | 766,298 | +1.28(+32.82%) |
Sep 14, 2018 | 3.905 | 4.060 | 3.520 | 3.900 | 255,200 | -0.22(-5.34%) |
Sep 13, 2018 | 4.085 | 4.250 | 4.050 | 4.120 | 332,508 | +0.12(+3.00%) |
Sep 12, 2018 | 3.935 | 4.050 | 3.800 | 4.000 | 230,832 | +0.10(+2.56%) |
Sep 11, 2018 | 3.935 | 4.090 | 3.710 | 3.900 | 158,415 | -0.02(-0.51%) |
Sep 10, 2018 | 3.400 | 3.920 | 3.320 | 3.920 | 190,151 | +0.59(+17.86%) |
Sep 07, 2018 | 3.370 | 3.490 | 3.170 | 3.326 | 90,400 | -0.15(-4.43%) |
Sep 06, 2018 | 3.585 | 3.630 | 3.370 | 3.480 | 81,817 | -0.10(-2.79%) |
Sep 05, 2018 | 3.650 | 3.720 | 3.460 | 3.580 | 93,757 | -0.07(-1.92%) |
Sep 04, 2018 | 3.670 | 3.750 | 3.440 | 3.650 | 158,297 | +0.00(+0.00%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
Aug 30, 2018 | 3.545 | 4.000 | 3.540 | 3.730 | 327,058 | +0.19(+5.37%) |
Aug 29, 2018 | 3.030 | 3.540 | 3.030 | 3.540 | 199,600 | +0.50(+16.45%) |
Aug 28, 2018 | 3.315 | 3.430 | 3.010 | 3.040 | 179,261 | -0.36(-10.59%) |
Aug 27, 2018 | 3.605 | 3.760 | 3.230 | 3.400 | 306,319 | -0.21(-5.82%) |
Aug 24, 2018 | 3.935 | 3.980 | 3.430 | 3.610 | 290,200 | -0.33(-8.38%) |
Aug 23, 2018 | 4.110 | 4.120 | 3.720 | 3.940 | 205,130 | -0.17(-4.14%) |
Aug 22, 2018 | 4.290 | 4.450 | 3.730 | 4.110 | 392,733 | -0.13(-3.07%) |
Aug 21, 2018 | 3.870 | 4.610 | 3.770 | 4.240 | 618,572 | +0.58(+15.85%) |
Aug 20, 2018 | 3.000 | 4.010 | 2.900 | 3.660 | 901,951 | +0.81(+28.42%) |
Aug 17, 2018 | 2.230 | 2.860 | 2.230 | 2.850 | 206,600 | +0.61(+27.23%) |
Aug 16, 2018 | 2.000 | 2.340 | 1.984 | 2.240 | 275,880 | +0.28(+14.29%) |
Aug 15, 2018 | 2.205 | 2.210 | 1.915 | 1.960 | 147,226 | -0.22(-10.09%) |
Aug 14, 2018 | 2.390 | 2.480 | 2.160 | 2.180 | 90,270 | -0.21(-8.79%) |
Aug 13, 2018 | 2.530 | 2.550 | 2.350 | 2.390 | 58,561 | -0.16(-6.27%) |
Aug 10, 2018 | 2.590 | 2.600 | 2.530 | 2.550 | 43,800 | -0.02(-0.78%) |
Aug 09, 2018 | 2.645 | 2.690 | 2.570 | 2.570 | 27,371 | -0.08(-2.84%) |
Aug 08, 2018 | 2.625 | 2.710 | 2.570 | 2.645 | 29,917 | -0.06(-2.04%) |
Aug 07, 2018 | 2.700 | 2.750 | 2.630 | 2.700 | 27,566 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.790 | 2.570 | 2.700 | 52,569 | -0.03(-1.10%) |
Aug 03, 2018 | 2.701 | 2.730 | 2.700 | 2.730 | 27,700 | +0.04(+1.49%) |
Aug 02, 2018 | 2.640 | 2.700 | 2.560 | 2.690 | 30,811 | +0.06(+2.28%) |
Aug 01, 2018 | 2.670 | 2.730 | 2.600 | 2.630 | 47,245 | -0.02(-0.75%) |
Jul 31, 2018 | 2.670 | 2.700 | 2.570 | 2.650 | 32,842 | -0.02(-0.75%) |
Jul 30, 2018 | 2.710 | 2.770 | 2.650 | 2.670 | 66,473 | +0.00(+0.00%) |
Jul 27, 2018 | 2.790 | 2.790 | 2.660 | 2.670 | 64,800 | -0.12(-4.30%) |
Jul 26, 2018 | 2.785 | 2.950 | 2.650 | 2.790 | 85,771 | -0.13(-4.45%) |
Jul 25, 2018 | 2.550 | 2.920 | 2.500 | 2.920 | 87,877 | +0.26(+9.77%) |
Jul 24, 2018 | 2.765 | 2.780 | 2.580 | 2.660 | 132,142 | -0.11(-3.90%) |
Jul 23, 2018 | 2.850 | 2.890 | 2.750 | 2.768 | 73,633 | -0.09(-3.22%) |
Jul 20, 2018 | 2.910 | 3.010 | 2.850 | 2.860 | 55,625 | -0.03(-1.04%) |
Jul 19, 2018 | 3.075 | 3.090 | 2.780 | 2.890 | 122,769 | -0.18(-5.77%) |
Jul 18, 2018 | 3.130 | 3.170 | 3.040 | 3.067 | 30,619 | -0.04(-1.38%) |
Jul 17, 2018 | 3.165 | 3.180 | 3.020 | 3.110 | 39,477 | -0.04(-1.27%) |
Jul 16, 2018 | 3.370 | 3.370 | 3.150 | 3.150 | 45,202 | -0.22(-6.53%) |
Jul 13, 2018 | 3.225 | 3.370 | 3.220 | 3.370 | 27,272 | +0.09(+2.74%) |
Jul 12, 2018 | 3.310 | 3.340 | 3.240 | 3.280 | 21,103 | -0.03(-1.03%) |
Jul 11, 2018 | 3.350 | 3.450 | 3.230 | 3.314 | 53,904 | -0.06(-1.66%) |
Jul 10, 2018 | 3.400 | 3.450 | 3.330 | 3.370 | 22,627 | -0.05(-1.46%) |
Jul 09, 2018 | 3.450 | 3.490 | 3.330 | 3.420 | 46,541 | -0.06(-1.72%) |
Jul 06, 2018 | 3.400 | 3.490 | 3.399 | 3.480 | 36,029 | +0.10(+2.96%) |
Jul 05, 2018 | 3.440 | 3.490 | 3.300 | 3.380 | 40,350 | -0.07(-2.03%) |
Jul 03, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.03(+0.88%) | |
Jul 02, 2018 | 3.205 | 3.450 | 3.160 | 3.420 | 63,171 | +0.23(+7.21%) |
Jun 29, 2018 | 3.300 | 3.100 | 3.190 | 58,576 | -0.11(-3.34%) | |
Jun 28, 2018 | 3.320 | 3.350 | 3.000 | 3.300 | 133,942 | -0.03(-0.78%) |
Jun 27, 2018 | 3.450 | 3.700 | 3.320 | 3.326 | 254,053 | -0.60(-15.37%) |
Jun 26, 2018 | 3.975 | 4.010 | 3.850 | 3.930 | 25,519 | -0.07(-1.75%) |
Jun 25, 2018 | 3.950 | 4.000 | 3.820 | 4.000 | 46,707 | +0.07(+1.78%) |
Jun 22, 2018 | 4.040 | 4.045 | 3.780 | 3.930 | 63,211 | -0.12(-2.92%) |
Jun 21, 2018 | 4.130 | 4.150 | 3.930 | 4.048 | 64,844 | -0.01(-0.30%) |
Jun 20, 2018 | 4.000 | 4.150 | 4.000 | 4.060 | 58,806 | +0.06(+1.50%) |
Jun 19, 2018 | 3.805 | 4.160 | 3.760 | 4.000 | 93,586 | +0.24(+6.38%) |
Jun 18, 2018 | 3.910 | 3.970 | 3.700 | 3.760 | 112,393 | -0.18(-4.57%) |
Jun 15, 2018 | 4.030 | 3.870 | 3.940 | 37,216 | -0.09(-2.23%) | |
Jun 14, 2018 | 3.985 | 4.030 | 3.810 | 4.030 | 60,857 | +0.05(+1.26%) |
Jun 13, 2018 | 3.950 | 4.030 | 3.810 | 3.980 | 46,071 | -0.05(-1.24%) |
Jun 12, 2018 | 4.135 | 4.140 | 3.810 | 4.030 | 50,383 | -0.03(-0.74%) |
Jun 11, 2018 | 4.145 | 4.200 | 4.060 | 4.060 | 37,289 | -0.13(-3.10%) |
Jun 08, 2018 | 4.360 | 4.360 | 4.080 | 4.190 | 88,142 | -0.07(-1.64%) |
Jun 07, 2018 | 4.110 | 4.350 | 4.105 | 4.260 | 173,693 | +0.15(+3.65%) |
Jun 06, 2018 | 3.625 | 4.170 | 3.570 | 4.110 | 130,526 | +0.41(+11.08%) |
Jun 05, 2018 | 3.660 | 3.810 | 3.550 | 3.700 | 52,746 | +0.03(+0.90%) |
Jun 04, 2018 | 3.760 | 3.830 | 3.650 | 3.667 | 139,436 | -0.22(-5.73%) |