Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7200 | 0.7300 | 0.6600 | 0.7300 | 995,500 | +0.07(+11.23%) |
May 30, 2019 | 0.6999 | 0.6999 | 0.6401 | 0.6563 | 289,048 | -0.08(-11.31%) |
May 29, 2019 | 0.6800 | 0.7400 | 0.6329 | 0.7400 | 578,791 | +0.04(+5.70%) |
May 28, 2019 | 0.6800 | 0.7399 | 0.6764 | 0.7001 | 295,874 | +0.02(+2.96%) |
May 24, 2019 | 0.6500 | 0.7100 | 0.6400 | 0.6800 | 705,500 | +0.05(+7.71%) |
May 23, 2019 | 0.7258 | 0.7300 | 0.6017 | 0.6313 | 1,182,626 | -0.08(-11.27%) |
May 22, 2019 | 0.9500 | 0.9500 | 0.7100 | 0.7115 | 890,990 | -0.18(-20.64%) |
May 21, 2019 | 0.9500 | 0.9500 | 0.8900 | 0.8965 | 247,442 | -0.01(-1.49%) |
May 20, 2019 | 1.030 | 1.040 | 0.9100 | 0.9101 | 381,310 | -0.12(-11.64%) |
May 17, 2019 | 1.030 | 1.050 | 1.010 | 1.030 | 265,500 | +0.00(+0.00%) |
May 16, 2019 | 1.060 | 1.060 | 0.9700 | 1.030 | 178,234 | -0.01(-0.96%) |
May 15, 2019 | 0.9200 | 1.080 | 0.8733 | 1.040 | 594,782 | +0.12(+13.04%) |
May 14, 2019 | 1.020 | 1.040 | 0.9000 | 0.9200 | 1,133,325 | -0.07(-7.21%) |
May 13, 2019 | 1.110 | 1.120 | 0.9900 | 0.9915 | 561,435 | -0.11(-9.86%) |
May 10, 2019 | 1.180 | 1.180 | 1.100 | 1.100 | 473,100 | -0.03(-2.65%) |
May 09, 2019 | 1.190 | 1.230 | 1.110 | 1.130 | 474,421 | -0.10(-8.13%) |
May 08, 2019 | 1.200 | 1.250 | 1.160 | 1.230 | 80,178 | +0.04(+3.36%) |
May 07, 2019 | 1.280 | 1.300 | 1.150 | 1.190 | 238,707 | -0.10(-7.75%) |
May 06, 2019 | 1.220 | 1.310 | 1.180 | 1.290 | 182,777 | +0.07(+5.74%) |
May 03, 2019 | 1.200 | 1.250 | 1.170 | 1.220 | 153,300 | +0.03(+2.52%) |
May 02, 2019 | 1.170 | 1.230 | 1.120 | 1.190 | 347,673 | +0.02(+1.71%) |
May 01, 2019 | 1.290 | 1.290 | 1.150 | 1.170 | 303,500 | -0.11(-8.59%) |
Apr 30, 2019 | 1.300 | 1.310 | 1.230 | 1.280 | 308,444 | +0.00(+0.00%) |
Apr 29, 2019 | 1.240 | 1.301 | 1.190 | 1.280 | 326,022 | +0.06(+4.92%) |
Apr 26, 2019 | 1.190 | 1.270 | 1.160 | 1.220 | 298,200 | +0.03(+2.52%) |
Apr 25, 2019 | 1.130 | 1.210 | 1.080 | 1.190 | 408,539 | +0.08(+7.21%) |
Apr 24, 2019 | 1.190 | 1.190 | 1.090 | 1.110 | 425,201 | -0.06(-5.13%) |
Apr 23, 2019 | 1.140 | 1.240 | 1.110 | 1.170 | 480,075 | +0.03(+2.63%) |
Apr 22, 2019 | 1.120 | 1.150 | 1.080 | 1.140 | 341,943 | +0.05(+4.59%) |
Apr 18, 2019 | 1.080 | 1.140 | 1.060 | 1.090 | 355,000 | +0.01(+0.93%) |
Apr 17, 2019 | 1.150 | 1.150 | 1.080 | 1.080 | 330,071 | -0.06(-5.26%) |
Apr 16, 2019 | 1.150 | 1.190 | 1.100 | 1.140 | 330,140 | +0.01(+0.88%) |
Apr 15, 2019 | 1.220 | 1.220 | 1.110 | 1.130 | 436,572 | -0.08(-6.61%) |
Apr 12, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 370,200 | +0.03(+2.54%) |
Apr 11, 2019 | 1.300 | 1.300 | 1.170 | 1.180 | 366,036 | -0.12(-9.23%) |
Apr 10, 2019 | 1.260 | 1.300 | 1.150 | 1.300 | 479,778 | +0.07(+5.69%) |
Apr 09, 2019 | 1.310 | 1.340 | 1.230 | 1.230 | 412,846 | -0.09(-6.82%) |
Apr 08, 2019 | 1.350 | 1.420 | 1.290 | 1.320 | 622,171 | -0.03(-2.22%) |
Apr 05, 2019 | 1.180 | 1.390 | 1.180 | 1.350 | 630,400 | +0.17(+14.41%) |
Apr 04, 2019 | 1.130 | 1.200 | 1.109 | 1.180 | 417,512 | +0.06(+5.36%) |
Apr 03, 2019 | 1.120 | 1.270 | 1.092 | 1.120 | 466,737 | +0.02(+1.82%) |
Apr 02, 2019 | 1.190 | 1.200 | 1.040 | 1.100 | 579,441 | -0.07(-5.98%) |
Apr 01, 2019 | 1.200 | 1.200 | 1.140 | 1.170 | 394,561 | +0.00(+0.00%) |
Mar 29, 2019 | 1.200 | 1.240 | 1.160 | 1.170 | 376,700 | -0.02(-1.68%) |
Mar 28, 2019 | 1.250 | 1.290 | 1.170 | 1.190 | 272,711 | -0.06(-4.80%) |
Mar 27, 2019 | 1.290 | 1.300 | 1.172 | 1.250 | 347,894 | -0.03(-2.34%) |
Mar 26, 2019 | 1.360 | 1.410 | 1.235 | 1.280 | 521,096 | -0.07(-5.19%) |
Mar 25, 2019 | 1.370 | 1.380 | 1.300 | 1.350 | 199,353 | -0.02(-1.46%) |
Mar 22, 2019 | 1.460 | 1.530 | 1.340 | 1.370 | 364,200 | -0.12(-8.05%) |
Mar 21, 2019 | 1.570 | 1.610 | 1.490 | 1.490 | 308,257 | -0.08(-5.10%) |
Mar 20, 2019 | 1.560 | 1.630 | 1.520 | 1.570 | 373,966 | -0.01(-0.63%) |
Mar 19, 2019 | 1.610 | 1.640 | 1.550 | 1.580 | 237,323 | -0.02(-1.25%) |
Mar 18, 2019 | 1.600 | 1.600 | 1.450 | 1.600 | 624,147 | -0.02(-1.23%) |
Mar 15, 2019 | 1.420 | 1.680 | 1.310 | 1.620 | 1,245,600 | +0.17(+11.72%) |
Mar 14, 2019 | 1.550 | 1.550 | 1.390 | 1.450 | 1,278,519 | -0.08(-5.23%) |
Mar 13, 2019 | 1.460 | 1.555 | 1.440 | 1.530 | 681,458 | +0.06(+4.08%) |
Mar 12, 2019 | 1.660 | 1.725 | 1.400 | 1.470 | 582,669 | -0.18(-10.91%) |
Mar 11, 2019 | 1.560 | 1.670 | 1.560 | 1.650 | 391,188 | +0.07(+4.43%) |
Mar 08, 2019 | 1.720 | 1.800 | 1.560 | 1.580 | 665,500 | -0.19(-10.73%) |
Mar 07, 2019 | 1.760 | 1.820 | 1.700 | 1.770 | 285,218 | +0.02(+1.14%) |
Mar 06, 2019 | 1.840 | 1.870 | 1.690 | 1.750 | 515,482 | -0.12(-6.42%) |
Mar 05, 2019 | 1.870 | 2.000 | 1.850 | 1.870 | 401,703 | -0.01(-0.53%) |
Mar 04, 2019 | 1.860 | 1.910 | 1.800 | 1.880 | 156,623 | +0.03(+1.62%) |
Mar 01, 2019 | 1.840 | 1.890 | 1.780 | 1.850 | 191,200 | +0.05(+2.78%) |
Feb 28, 2019 | 1.840 | 1.850 | 1.720 | 1.800 | 334,867 | -0.03(-1.64%) |
Feb 27, 2019 | 1.830 | 1.890 | 1.800 | 1.830 | 180,570 | +0.01(+0.55%) |
Feb 26, 2019 | 1.880 | 1.920 | 1.800 | 1.820 | 249,028 | -0.05(-2.67%) |
Feb 25, 2019 | 1.920 | 1.948 | 1.820 | 1.870 | 210,640 | -0.04(-2.09%) |
Feb 22, 2019 | 2.010 | 2.050 | 1.830 | 1.910 | 224,000 | -0.09(-4.50%) |
Feb 21, 2019 | 2.080 | 2.090 | 1.960 | 2.000 | 267,344 | -0.07(-3.38%) |
Feb 20, 2019 | 2.050 | 2.130 | 2.030 | 2.070 | 242,635 | +0.02(+0.98%) |
Feb 19, 2019 | 2.070 | 2.170 | 2.010 | 2.050 | 246,501 | +0.00(+0.00%) |
Feb 15, 2019 | 2.010 | 2.100 | 1.970 | 2.050 | 301,700 | +0.06(+3.02%) |
Feb 14, 2019 | 1.950 | 2.080 | 1.900 | 1.990 | 264,541 | +0.04(+2.05%) |
Feb 13, 2019 | 1.860 | 1.960 | 1.800 | 1.950 | 371,953 | +0.12(+6.56%) |
Feb 12, 2019 | 1.870 | 1.910 | 1.795 | 1.830 | 298,122 | +0.02(+1.10%) |
Feb 11, 2019 | 1.780 | 1.860 | 1.700 | 1.810 | 208,719 | +0.03(+1.69%) |
Feb 08, 2019 | 1.780 | 1.800 | 1.730 | 1.780 | 111,300 | +0.00(+0.00%) |
Feb 07, 2019 | 2.050 | 2.079 | 1.630 | 1.780 | 760,697 | -0.26(-12.75%) |
Feb 06, 2019 | 2.060 | 2.080 | 2.000 | 2.040 | 270,294 | +0.01(+0.49%) |
Feb 05, 2019 | 2.170 | 2.201 | 1.950 | 2.030 | 353,751 | -0.14(-6.45%) |
Feb 04, 2019 | 2.160 | 2.210 | 2.070 | 2.170 | 419,416 | +0.01(+0.46%) |
Feb 01, 2019 | 2.200 | 2.250 | 2.080 | 2.160 | 543,300 | -0.01(-0.46%) |
Jan 31, 2019 | 1.920 | 2.250 | 1.910 | 2.170 | 1,848,195 | +0.24(+12.44%) |
Jan 30, 2019 | 1.690 | 1.930 | 1.690 | 1.930 | 555,086 | +0.25(+14.88%) |
Jan 29, 2019 | 1.750 | 1.770 | 1.670 | 1.680 | 218,682 | -0.03(-1.75%) |
Jan 28, 2019 | 1.740 | 1.760 | 1.640 | 1.710 | 320,235 | -0.08(-4.47%) |
Jan 25, 2019 | 1.760 | 1.880 | 1.670 | 1.790 | 222,900 | +0.06(+3.47%) |
Jan 24, 2019 | 1.580 | 1.730 | 1.560 | 1.730 | 150,863 | +0.16(+10.19%) |
Jan 23, 2019 | 1.670 | 1.770 | 1.570 | 1.570 | 282,854 | -0.09(-5.42%) |
Jan 22, 2019 | 1.800 | 1.800 | 1.650 | 1.660 | 425,139 | -0.13(-7.26%) |
Jan 18, 2019 | 1.760 | 1.850 | 1.720 | 1.790 | 398,700 | +0.05(+2.87%) |
Jan 17, 2019 | 1.740 | 1.800 | 1.700 | 1.740 | 271,810 | -0.04(-2.25%) |
Jan 16, 2019 | 1.900 | 1.960 | 1.710 | 1.780 | 413,446 | -0.11(-5.82%) |
Jan 15, 2019 | 1.810 | 1.900 | 1.740 | 1.890 | 235,656 | +0.10(+5.59%) |
Jan 14, 2019 | 1.770 | 1.930 | 1.760 | 1.790 | 228,722 | +0.03(+1.70%) |
Jan 11, 2019 | 1.770 | 1.830 | 1.680 | 1.760 | 231,400 | +0.01(+0.57%) |
Jan 10, 2019 | 1.640 | 1.820 | 1.593 | 1.750 | 303,335 | +0.08(+4.79%) |
Jan 09, 2019 | 1.660 | 1.680 | 1.550 | 1.670 | 295,866 | +0.08(+5.03%) |
Jan 08, 2019 | 1.700 | 1.730 | 1.540 | 1.590 | 373,834 | -0.06(-3.64%) |
Jan 07, 2019 | 1.590 | 1.740 | 1.550 | 1.650 | 373,208 | +0.07(+4.43%) |
Jan 04, 2019 | 1.420 | 1.590 | 1.390 | 1.580 | 413,600 | +0.20(+14.49%) |
Jan 03, 2019 | 1.480 | 1.550 | 1.360 | 1.380 | 331,732 | -0.09(-6.12%) |
Jan 02, 2019 | 1.350 | 1.490 | 1.250 | 1.470 | 311,783 | +0.10(+7.30%) |
Dec 31, 2018 | 1.200 | 1.390 | 1.200 | 1.370 | 530,500 | +0.17(+14.17%) |
Dec 28, 2018 | 1.190 | 1.235 | 1.110 | 1.200 | 320,900 | +0.04(+3.45%) |
Dec 27, 2018 | 1.190 | 1.250 | 1.060 | 1.160 | 796,092 | -0.09(-7.20%) |
Dec 26, 2018 | 1.240 | 1.280 | 1.100 | 1.250 | 609,677 | +0.06(+5.04%) |
Dec 24, 2018 | 1.250 | 1.270 | 1.130 | 1.190 | 582,900 | -0.06(-4.80%) |
Dec 21, 2018 | 1.290 | 1.330 | 1.250 | 1.250 | 664,800 | -0.04(-3.10%) |
Dec 20, 2018 | 1.380 | 1.430 | 1.260 | 1.290 | 746,844 | -0.13(-9.15%) |
Dec 19, 2018 | 1.560 | 1.590 | 1.390 | 1.420 | 690,188 | -0.13(-8.39%) |
Dec 18, 2018 | 1.750 | 1.770 | 1.540 | 1.550 | 905,132 | -0.17(-9.88%) |
Dec 17, 2018 | 1.650 | 1.770 | 1.610 | 1.720 | 336,713 | +0.07(+4.24%) |
Dec 14, 2018 | 1.660 | 1.730 | 1.580 | 1.650 | 1,275,200 | +0.01(+0.61%) |
Dec 13, 2018 | 1.790 | 1.790 | 1.620 | 1.640 | 1,155,421 | -0.08(-4.65%) |
Dec 12, 2018 | 1.820 | 1.843 | 1.610 | 1.720 | 2,365,061 | -0.08(-4.44%) |
Dec 11, 2018 | 2.030 | 2.070 | 1.800 | 1.800 | 445,173 | -0.20(-10.00%) |
Dec 10, 2018 | 2.100 | 2.104 | 1.860 | 2.000 | 631,555 | -0.11(-5.21%) |
Dec 07, 2018 | 2.180 | 2.300 | 2.100 | 2.110 | 305,100 | +0.00(+0.00%) |
Dec 06, 2018 | 2.340 | 2.450 | 2.110 | 2.110 | 426,236 | -0.33(-13.52%) |
Dec 04, 2018 | 2.710 | 2.740 | 2.400 | 2.440 | 532,900 | -0.19(-7.22%) |
Dec 03, 2018 | 2.190 | 2.630 | 2.110 | 2.630 | 860,180 | +0.57(+27.67%) |
Nov 30, 2018 | 2.200 | 2.250 | 2.000 | 2.060 | 662,400 | -0.14(-6.36%) |
Nov 29, 2018 | 2.250 | 2.290 | 2.160 | 2.200 | 277,313 | -0.03(-1.35%) |
Nov 28, 2018 | 2.160 | 2.230 | 2.140 | 2.230 | 251,755 | +0.06(+2.76%) |
Nov 27, 2018 | 2.300 | 2.300 | 2.120 | 2.170 | 427,525 | -0.11(-4.82%) |
Nov 26, 2018 | 2.310 | 2.320 | 2.210 | 2.280 | 531,407 | +0.04(+1.79%) |
Nov 23, 2018 | 2.290 | 2.350 | 2.210 | 2.240 | 415,000 | -0.13(-5.49%) |
Nov 21, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.07(+3.04%) | |
Nov 20, 2018 | 2.480 | 2.520 | 2.290 | 2.300 | 575,846 | -0.29(-11.20%) |
Nov 19, 2018 | 2.180 | 2.668 | 2.180 | 2.590 | 1,021,717 | +0.43(+19.91%) |
Nov 16, 2018 | 2.260 | 2.400 | 2.140 | 2.160 | 324,700 | -0.12(-5.26%) |
Nov 15, 2018 | 2.180 | 2.390 | 2.170 | 2.280 | 401,311 | +0.07(+3.17%) |
Nov 14, 2018 | 2.260 | 2.460 | 2.150 | 2.210 | 425,670 | -0.03(-1.34%) |
Nov 13, 2018 | 2.400 | 2.462 | 2.150 | 2.240 | 692,228 | -0.17(-7.05%) |
Nov 12, 2018 | 2.700 | 2.700 | 2.410 | 2.410 | 539,316 | -0.29(-10.74%) |
Nov 09, 2018 | 2.880 | 2.940 | 2.600 | 2.700 | 572,600 | -0.21(-7.22%) |
Nov 08, 2018 | 3.070 | 3.140 | 2.870 | 2.910 | 421,028 | -0.15(-4.90%) |
Nov 07, 2018 | 3.150 | 3.420 | 2.990 | 3.060 | 609,714 | +0.05(+1.66%) |
Nov 06, 2018 | 3.130 | 3.130 | 2.860 | 3.010 | 472,480 | -0.13(-4.14%) |
Nov 05, 2018 | 3.210 | 3.280 | 3.000 | 3.140 | 295,344 | +0.02(+0.64%) |
Nov 02, 2018 | 3.040 | 3.600 | 2.940 | 3.120 | 850,300 | +0.18(+6.12%) |
Nov 01, 2018 | 2.710 | 2.990 | 2.650 | 2.940 | 680,870 | +0.24(+8.89%) |
Oct 31, 2018 | 2.720 | 2.850 | 2.640 | 2.700 | 493,580 | +0.00(+0.00%) |
Oct 30, 2018 | 2.660 | 2.740 | 2.570 | 2.700 | 523,710 | +0.07(+2.66%) |
Oct 29, 2018 | 2.890 | 2.970 | 2.600 | 2.630 | 983,840 | -0.23(-8.04%) |
Oct 26, 2018 | 2.970 | 3.010 | 2.800 | 2.860 | 848,200 | -0.15(-4.98%) |
Oct 25, 2018 | 3.060 | 3.210 | 2.960 | 3.010 | 558,337 | -0.05(-1.63%) |
Oct 24, 2018 | 3.150 | 3.530 | 3.050 | 3.060 | 930,765 | +0.09(+3.03%) |
Oct 23, 2018 | 3.040 | 3.080 | 2.930 | 2.970 | 400,173 | -0.14(-4.50%) |
Oct 22, 2018 | 3.290 | 3.320 | 3.000 | 3.110 | 996,742 | -0.17(-5.18%) |
Oct 19, 2018 | 3.450 | 3.490 | 3.270 | 3.280 | 592,700 | -0.16(-4.65%) |
Oct 18, 2018 | 3.700 | 3.700 | 3.330 | 3.440 | 1,493,657 | -0.29(-7.77%) |
Oct 17, 2018 | 3.930 | 4.010 | 3.720 | 3.730 | 1,066,556 | -0.34(-8.35%) |
Oct 16, 2018 | 3.860 | 4.110 | 3.850 | 4.070 | 533,694 | +0.15(+3.83%) |
Oct 15, 2018 | 4.050 | 4.120 | 3.800 | 3.920 | 656,974 | -0.12(-2.97%) |
Oct 12, 2018 | 4.120 | 4.130 | 3.870 | 4.040 | 762,000 | -0.05(-1.22%) |
Oct 11, 2018 | 4.110 | 4.340 | 4.060 | 4.090 | 654,776 | -0.04(-0.97%) |
Oct 10, 2018 | 4.450 | 4.516 | 4.100 | 4.130 | 610,175 | -0.28(-6.35%) |
Oct 09, 2018 | 4.520 | 4.720 | 4.390 | 4.410 | 355,724 | -0.10(-2.22%) |
Oct 08, 2018 | 4.570 | 4.640 | 4.460 | 4.510 | 309,468 | -0.06(-1.31%) |
Oct 05, 2018 | 4.690 | 4.740 | 4.520 | 4.570 | 429,000 | -0.12(-2.56%) |
Oct 04, 2018 | 5.020 | 5.030 | 4.680 | 4.690 | 406,581 | -0.31(-6.20%) |
Oct 03, 2018 | 4.820 | 5.010 | 4.580 | 5.000 | 571,851 | +0.23(+4.82%) |
Oct 02, 2018 | 4.900 | 4.900 | 4.670 | 4.770 | 339,071 | -0.12(-2.45%) |
Oct 01, 2018 | 4.950 | 5.040 | 4.860 | 4.890 | 254,093 | -0.01(-0.20%) |
Sep 28, 2018 | 4.800 | 4.940 | 4.760 | 4.900 | 269,100 | +0.07(+1.45%) |
Sep 27, 2018 | 4.750 | 4.860 | 4.620 | 4.830 | 371,222 | +0.07(+1.47%) |
Sep 26, 2018 | 4.920 | 4.965 | 4.760 | 4.760 | 295,428 | -0.14(-2.86%) |
Sep 25, 2018 | 5.090 | 5.140 | 4.900 | 4.900 | 271,903 | -0.15(-2.97%) |
Sep 24, 2018 | 5.200 | 5.280 | 4.980 | 5.050 | 428,999 | -0.04(-0.79%) |
Sep 21, 2018 | 4.990 | 5.160 | 4.960 | 5.090 | 704,000 | +0.10(+2.00%) |
Sep 20, 2018 | 5.250 | 5.250 | 4.990 | 4.990 | 482,390 | -0.14(-2.73%) |
Sep 19, 2018 | 5.290 | 5.300 | 5.120 | 5.130 | 275,809 | -0.11(-2.10%) |
Sep 18, 2018 | 5.360 | 5.530 | 5.110 | 5.240 | 285,280 | -0.11(-2.06%) |
Sep 17, 2018 | 5.380 | 5.450 | 5.290 | 5.350 | 171,331 | -0.02(-0.37%) |
Sep 14, 2018 | 5.470 | 5.490 | 5.300 | 5.370 | 161,100 | -0.14(-2.54%) |
Sep 13, 2018 | 5.520 | 5.532 | 5.210 | 5.510 | 272,088 | -0.01(-0.18%) |
Sep 12, 2018 | 5.460 | 5.540 | 5.230 | 5.520 | 303,021 | +0.15(+2.79%) |
Sep 11, 2018 | 5.160 | 5.400 | 5.159 | 5.370 | 274,625 | +0.22(+4.27%) |
Sep 10, 2018 | 5.100 | 5.207 | 5.070 | 5.150 | 196,199 | +0.11(+2.18%) |
Sep 07, 2018 | 5.080 | 5.140 | 4.960 | 5.040 | 240,400 | -0.06(-1.18%) |
Sep 06, 2018 | 5.460 | 5.500 | 5.100 | 5.100 | 281,712 | -0.34(-6.25%) |
Sep 05, 2018 | 5.600 | 5.600 | 5.070 | 5.440 | 459,954 | -0.12(-2.16%) |
Sep 04, 2018 | 5.390 | 5.690 | 5.260 | 5.560 | 550,744 | +0.24(+4.51%) |
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.04(-0.75%) | |
Aug 30, 2018 | 5.170 | 5.383 | 5.130 | 5.360 | 474,199 | +0.24(+4.69%) |
Aug 29, 2018 | 5.050 | 5.190 | 5.015 | 5.120 | 182,907 | +0.07(+1.39%) |
Aug 28, 2018 | 5.080 | 5.130 | 4.920 | 5.050 | 271,890 | -0.02(-0.39%) |
Aug 27, 2018 | 5.220 | 5.291 | 5.020 | 5.070 | 274,490 | -0.06(-1.17%) |
Aug 24, 2018 | 5.210 | 5.320 | 4.910 | 5.130 | 368,100 | -0.08(-1.54%) |
Aug 23, 2018 | 5.340 | 5.440 | 5.190 | 5.210 | 448,195 | -0.04(-0.76%) |
Aug 22, 2018 | 5.100 | 5.380 | 5.000 | 5.250 | 876,956 | +0.28(+5.63%) |
Aug 21, 2018 | 4.540 | 5.030 | 4.500 | 4.970 | 1,204,718 | +0.82(+19.76%) |
Aug 20, 2018 | 4.060 | 4.200 | 4.050 | 4.150 | 143,546 | +0.10(+2.47%) |
Aug 17, 2018 | 4.140 | 4.210 | 3.980 | 4.050 | 237,800 | -0.10(-2.41%) |
Aug 16, 2018 | 3.950 | 4.210 | 3.910 | 4.150 | 285,274 | +0.22(+5.60%) |
Aug 15, 2018 | 4.150 | 4.172 | 3.930 | 3.930 | 417,023 | -0.03(-0.76%) |
Aug 14, 2018 | 4.010 | 4.125 | 3.910 | 3.960 | 497,068 | -0.01(-0.25%) |
Aug 13, 2018 | 4.150 | 4.200 | 3.900 | 3.970 | 366,033 | -0.15(-3.64%) |
Aug 10, 2018 | 4.060 | 4.260 | 3.820 | 4.120 | 733,200 | -0.15(-3.51%) |
Aug 09, 2018 | 4.160 | 4.350 | 4.110 | 4.270 | 991,501 | +0.06(+1.43%) |
Aug 08, 2018 | 4.230 | 4.280 | 4.090 | 4.210 | 323,181 | -0.02(-0.47%) |
Aug 07, 2018 | 4.420 | 4.420 | 4.140 | 4.230 | 291,724 | -0.14(-3.20%) |
Aug 06, 2018 | 4.610 | 4.610 | 4.260 | 4.370 | 410,290 | -0.15(-3.32%) |
Aug 03, 2018 | 4.560 | 4.630 | 4.425 | 4.520 | 528,800 | -0.18(-3.83%) |
Aug 02, 2018 | 4.750 | 4.950 | 4.610 | 4.700 | 551,777 | -0.08(-1.67%) |
Aug 01, 2018 | 5.000 | 5.010 | 4.650 | 4.780 | 753,199 | +0.09(+1.92%) |
Jul 31, 2018 | 4.560 | 4.825 | 4.560 | 4.690 | 401,638 | +0.04(+0.86%) |
Jul 30, 2018 | 4.930 | 5.000 | 4.594 | 4.650 | 531,505 | -0.27(-5.49%) |
Jul 27, 2018 | 5.170 | 5.400 | 4.860 | 4.920 | 393,000 | -0.33(-6.29%) |
Jul 26, 2018 | 5.400 | 5.400 | 5.060 | 5.250 | 498,801 | -0.08(-1.50%) |
Jul 25, 2018 | 5.350 | 5.360 | 5.150 | 5.330 | 170,476 | -0.05(-0.93%) |
Jul 24, 2018 | 5.540 | 5.580 | 5.310 | 5.380 | 215,081 | -0.09(-1.65%) |
Jul 23, 2018 | 5.750 | 5.750 | 5.372 | 5.470 | 263,309 | +0.01(+0.18%) |
Jul 20, 2018 | 5.450 | 5.530 | 5.260 | 5.460 | 134,660 | +0.01(+0.18%) |
Jul 19, 2018 | 5.300 | 5.510 | 5.300 | 5.450 | 103,316 | +0.09(+1.68%) |
Jul 18, 2018 | 5.470 | 5.470 | 5.210 | 5.360 | 89,379 | -0.01(-0.19%) |
Jul 17, 2018 | 5.460 | 5.520 | 5.350 | 5.370 | 136,921 | -0.22(-3.94%) |
Jul 16, 2018 | 5.710 | 5.710 | 5.400 | 5.590 | 207,027 | -0.06(-1.06%) |
Jul 13, 2018 | 5.500 | 5.660 | 5.385 | 5.650 | 331,598 | +0.21(+3.86%) |
Jul 12, 2018 | 5.420 | 5.490 | 5.290 | 5.440 | 110,046 | -0.02(-0.37%) |
Jul 11, 2018 | 5.530 | 5.590 | 5.230 | 5.460 | 220,149 | -0.07(-1.27%) |
Jul 10, 2018 | 5.710 | 5.840 | 5.410 | 5.530 | 320,789 | -0.03(-0.54%) |
Jul 09, 2018 | 5.360 | 5.682 | 5.360 | 5.560 | 421,760 | +0.13(+2.39%) |
Jul 06, 2018 | 5.440 | 5.480 | 5.330 | 5.430 | 142,967 | +0.04(+0.74%) |
Jul 05, 2018 | 5.180 | 5.420 | 5.180 | 5.390 | 180,148 | -0.02(-0.37%) |
Jul 03, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.19(+3.64%) | |
Jul 02, 2018 | 5.120 | 5.250 | 4.996 | 5.220 | 274,373 | +0.02(+0.38%) |
Jun 29, 2018 | 5.250 | 5.060 | 5.200 | 230,405 | -0.03(-0.57%) | |
Jun 28, 2018 | 5.450 | 5.470 | 5.170 | 5.230 | 220,506 | -0.15(-2.79%) |
Jun 27, 2018 | 5.430 | 5.490 | 5.284 | 5.380 | 314,879 | -0.01(-0.19%) |
Jun 26, 2018 | 5.410 | 5.420 | 5.190 | 5.390 | 379,479 | +0.03(+0.56%) |
Jun 25, 2018 | 5.210 | 5.400 | 5.190 | 5.360 | 410,979 | -0.05(-0.92%) |
Jun 22, 2018 | 5.090 | 5.470 | 5.000 | 5.410 | 1,101,861 | +0.40(+7.98%) |
Jun 21, 2018 | 5.070 | 5.200 | 4.920 | 5.010 | 242,334 | -0.18(-3.47%) |
Jun 20, 2018 | 5.200 | 5.220 | 5.120 | 5.190 | 209,697 | +0.04(+0.78%) |
Jun 19, 2018 | 5.160 | 5.220 | 5.130 | 5.150 | 316,733 | -0.01(-0.19%) |
Jun 18, 2018 | 5.210 | 5.400 | 5.130 | 5.160 | 500,829 | -0.20(-3.73%) |
Jun 15, 2018 | 5.500 | 4.820 | 5.360 | 1,071,661 | +0.38(+7.63%) | |
Jun 14, 2018 | 4.910 | 5.190 | 4.910 | 4.980 | 299,707 | -0.11(-2.16%) |
Jun 13, 2018 | 5.120 | 5.210 | 5.010 | 5.090 | 296,541 | +0.05(+0.99%) |
Jun 12, 2018 | 5.040 | 5.250 | 4.990 | 5.040 | 303,869 | -0.07(-1.37%) |
Jun 11, 2018 | 5.640 | 5.640 | 4.980 | 5.110 | 542,600 | +0.25(+5.14%) |
Jun 08, 2018 | 5.080 | 5.120 | 4.840 | 4.860 | 289,315 | -0.16(-3.19%) |
Jun 07, 2018 | 5.050 | 5.340 | 5.000 | 5.020 | 419,237 | -0.08(-1.57%) |
Jun 06, 2018 | 4.830 | 5.100 | 446,641 | +0.04(+0.79%) | ||
Jun 05, 2018 | 5.000 | 5.330 | 4.810 | 5.060 | 550,668 | -0.02(-0.39%) |
Jun 04, 2018 | 5.210 | 5.450 | 5.040 | 5.080 | 580,280 | -0.43(-7.80%) |