Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.130 | 2.240 | 2.110 | 2.150 | 59,400 | -0.03(-1.38%) |
May 30, 2019 | 2.270 | 2.280 | 2.180 | 2.180 | 8,136 | -0.08(-3.54%) |
May 29, 2019 | 2.190 | 2.280 | 2.170 | 2.260 | 18,571 | +0.07(+3.20%) |
May 28, 2019 | 2.320 | 2.349 | 2.190 | 2.190 | 32,916 | -0.13(-5.60%) |
May 24, 2019 | 2.385 | 2.385 | 2.230 | 2.320 | 59,200 | -0.04(-1.63%) |
May 23, 2019 | 2.440 | 2.440 | 2.317 | 2.358 | 39,997 | -0.13(-5.29%) |
May 22, 2019 | 2.450 | 2.500 | 2.390 | 2.490 | 23,296 | +0.06(+2.47%) |
May 21, 2019 | 2.560 | 2.560 | 2.390 | 2.430 | 54,825 | -0.17(-6.54%) |
May 20, 2019 | 2.400 | 2.690 | 2.340 | 2.600 | 30,606 | +0.20(+8.33%) |
May 17, 2019 | 2.260 | 2.460 | 2.250 | 2.400 | 54,700 | +0.12(+5.26%) |
May 16, 2019 | 2.320 | 2.530 | 2.270 | 2.280 | 129,225 | -0.02(-0.87%) |
May 15, 2019 | 2.310 | 2.420 | 2.300 | 2.300 | 24,749 | -0.02(-0.86%) |
May 14, 2019 | 2.370 | 2.420 | 2.320 | 2.320 | 38,796 | -0.07(-2.93%) |
May 13, 2019 | 2.550 | 2.550 | 2.320 | 2.390 | 37,787 | -0.18(-7.00%) |
May 10, 2019 | 2.750 | 2.750 | 2.520 | 2.570 | 48,000 | -0.23(-8.21%) |
May 09, 2019 | 2.750 | 2.890 | 2.750 | 2.800 | 32,246 | +0.04(+1.45%) |
May 08, 2019 | 2.760 | 2.790 | 2.750 | 2.760 | 26,576 | -0.01(-0.36%) |
May 07, 2019 | 2.760 | 2.950 | 2.760 | 2.770 | 24,718 | -0.06(-2.12%) |
May 06, 2019 | 2.790 | 2.940 | 2.650 | 2.830 | 23,886 | +0.06(+2.17%) |
May 03, 2019 | 2.780 | 2.950 | 2.640 | 2.770 | 75,300 | +0.09(+3.36%) |
May 02, 2019 | 2.720 | 2.800 | 2.600 | 2.680 | 248,618 | -0.03(-1.11%) |
May 01, 2019 | 2.710 | 2.750 | 2.710 | 2.710 | 27,269 | +0.03(+1.12%) |
Apr 30, 2019 | 2.780 | 2.820 | 2.680 | 2.680 | 31,386 | -0.10(-3.60%) |
Apr 29, 2019 | 2.810 | 2.839 | 2.740 | 2.780 | 36,193 | -0.07(-2.46%) |
Apr 26, 2019 | 2.780 | 2.920 | 2.750 | 2.850 | 34,900 | +0.08(+2.89%) |
Apr 25, 2019 | 2.760 | 2.820 | 2.700 | 2.770 | 299,195 | -0.01(-0.36%) |
Apr 24, 2019 | 2.770 | 2.838 | 2.710 | 2.780 | 30,779 | +0.00(+0.00%) |
Apr 23, 2019 | 2.860 | 2.900 | 2.750 | 2.780 | 118,762 | -0.11(-3.81%) |
Apr 22, 2019 | 2.940 | 2.947 | 2.854 | 2.890 | 14,528 | -0.05(-1.70%) |
Apr 18, 2019 | 2.830 | 2.960 | 2.830 | 2.940 | 11,600 | +0.09(+3.23%) |
Apr 17, 2019 | 2.860 | 2.980 | 2.820 | 2.848 | 214,975 | +0.04(+1.35%) |
Apr 16, 2019 | 2.810 | 2.936 | 2.800 | 2.810 | 98,623 | +0.04(+1.44%) |
Apr 15, 2019 | 2.900 | 3.170 | 2.770 | 2.770 | 173,026 | -0.18(-6.10%) |
Apr 12, 2019 | 2.860 | 2.950 | 2.810 | 2.950 | 75,500 | +0.15(+5.36%) |
Apr 11, 2019 | 2.900 | 2.950 | 2.784 | 2.800 | 39,354 | -0.09(-3.11%) |
Apr 10, 2019 | 2.820 | 3.178 | 2.820 | 2.890 | 19,413 | +0.03(+0.96%) |
Apr 09, 2019 | 2.950 | 3.189 | 2.860 | 2.862 | 44,086 | -0.16(-5.22%) |
Apr 08, 2019 | 2.890 | 3.222 | 2.760 | 3.020 | 30,392 | +0.15(+5.23%) |
Apr 05, 2019 | 2.860 | 2.993 | 2.810 | 2.870 | 33,200 | +0.12(+4.36%) |
Apr 04, 2019 | 2.940 | 2.980 | 2.750 | 2.750 | 188,592 | -0.19(-6.46%) |
Apr 03, 2019 | 2.970 | 2.980 | 2.940 | 2.940 | 19,101 | -0.03(-1.01%) |
Apr 02, 2019 | 2.900 | 2.980 | 2.850 | 2.970 | 37,520 | +0.06(+2.11%) |
Apr 01, 2019 | 2.890 | 2.970 | 2.876 | 2.909 | 33,748 | +0.06(+2.06%) |
Mar 29, 2019 | 2.880 | 2.920 | 2.800 | 2.850 | 62,800 | +0.03(+1.06%) |
Mar 28, 2019 | 2.740 | 2.850 | 2.713 | 2.820 | 40,556 | +0.12(+4.48%) |
Mar 27, 2019 | 2.650 | 2.760 | 2.513 | 2.699 | 113,798 | +0.03(+1.09%) |
Mar 26, 2019 | 2.530 | 2.700 | 2.510 | 2.670 | 105,298 | +0.08(+3.09%) |
Mar 25, 2019 | 2.400 | 2.632 | 2.400 | 2.590 | 19,350 | +0.19(+7.92%) |
Mar 22, 2019 | 2.890 | 2.890 | 2.400 | 2.400 | 135,300 | -0.54(-18.37%) |
Mar 21, 2019 | 2.840 | 2.940 | 2.804 | 2.940 | 17,847 | +0.04(+1.38%) |
Mar 20, 2019 | 2.880 | 2.930 | 2.740 | 2.900 | 21,211 | +0.01(+0.35%) |
Mar 19, 2019 | 2.950 | 3.040 | 2.880 | 2.890 | 27,302 | -0.11(-3.67%) |
Mar 18, 2019 | 3.090 | 3.090 | 2.950 | 3.000 | 31,817 | -0.05(-1.64%) |
Mar 15, 2019 | 3.040 | 3.238 | 3.040 | 3.050 | 6,700 | +0.04(+1.33%) |
Mar 14, 2019 | 3.110 | 3.150 | 3.010 | 3.010 | 8,627 | -0.06(-1.95%) |
Mar 13, 2019 | 3.060 | 3.130 | 2.990 | 3.070 | 25,559 | +0.03(+0.99%) |
Mar 12, 2019 | 3.050 | 3.100 | 2.975 | 3.040 | 5,525 | +0.04(+1.33%) |
Mar 11, 2019 | 2.980 | 3.300 | 2.960 | 3.000 | 167,688 | +0.05(+1.69%) |
Mar 08, 2019 | 3.030 | 3.080 | 2.950 | 2.950 | 94,700 | +0.00(+0.00%) |
Mar 07, 2019 | 3.330 | 3.340 | 2.950 | 2.950 | 22,943 | -0.27(-8.39%) |
Mar 06, 2019 | 3.200 | 3.360 | 3.060 | 3.220 | 12,497 | +0.01(+0.31%) |
Mar 05, 2019 | 3.240 | 3.340 | 3.200 | 3.210 | 5,387 | +0.01(+0.31%) |
Mar 04, 2019 | 3.100 | 3.360 | 3.085 | 3.200 | 101,532 | +0.10(+3.23%) |
Mar 01, 2019 | 2.990 | 3.100 | 2.990 | 3.100 | 35,300 | +0.06(+1.97%) |
Feb 28, 2019 | 2.990 | 3.040 | 2.950 | 3.040 | 2,658 | +0.04(+1.33%) |
Feb 27, 2019 | 3.050 | 3.080 | 3.000 | 3.000 | 1,705 | +0.04(+1.35%) |
Feb 26, 2019 | 2.960 | 3.150 | 2.960 | 2.960 | 15,926 | +0.01(+0.34%) |
Feb 25, 2019 | 3.100 | 3.150 | 2.950 | 2.950 | 31,720 | -0.21(-6.65%) |
Feb 22, 2019 | 2.990 | 3.160 | 2.890 | 3.160 | 42,000 | +0.16(+5.33%) |
Feb 21, 2019 | 2.680 | 3.000 | 2.680 | 3.000 | 35,277 | +0.27(+9.89%) |
Feb 20, 2019 | 2.630 | 2.730 | 2.620 | 2.730 | 53,205 | +0.06(+2.25%) |
Feb 19, 2019 | 2.600 | 2.690 | 2.510 | 2.670 | 93,798 | +0.07(+2.69%) |
Feb 15, 2019 | 2.630 | 2.650 | 2.600 | 2.600 | 14,400 | -0.03(-1.14%) |
Feb 14, 2019 | 2.620 | 2.660 | 2.560 | 2.630 | 1,925 | +0.02(+0.77%) |
Feb 13, 2019 | 2.620 | 2.700 | 2.610 | 2.610 | 8,912 | -0.04(-1.51%) |
Feb 12, 2019 | 2.570 | 2.690 | 2.500 | 2.650 | 42,897 | +0.12(+4.74%) |
Feb 11, 2019 | 2.600 | 2.600 | 2.530 | 2.530 | 24,857 | -0.07(-2.69%) |
Feb 08, 2019 | 2.580 | 2.650 | 2.570 | 2.600 | 19,300 | -0.00(-0.19%) |
Feb 07, 2019 | 2.600 | 2.650 | 2.570 | 2.605 | 23,407 | -0.04(-1.70%) |
Feb 06, 2019 | 2.610 | 2.700 | 2.580 | 2.650 | 71,254 | +0.08(+3.11%) |
Feb 05, 2019 | 2.570 | 2.640 | 2.570 | 2.570 | 5,295 | +0.00(+0.00%) |
Feb 04, 2019 | 2.650 | 2.747 | 2.540 | 2.570 | 10,561 | -0.08(-3.02%) |
Feb 01, 2019 | 2.710 | 2.720 | 2.570 | 2.650 | 60,900 | -0.05(-1.85%) |
Jan 31, 2019 | 2.740 | 2.780 | 2.510 | 2.700 | 23,472 | -0.09(-3.23%) |
Jan 30, 2019 | 2.500 | 2.810 | 2.480 | 2.790 | 19,184 | +0.28(+11.16%) |
Jan 29, 2019 | 2.600 | 2.650 | 2.480 | 2.510 | 20,729 | -0.09(-3.46%) |
Jan 28, 2019 | 2.680 | 2.700 | 2.600 | 2.600 | 4,283 | -0.18(-6.47%) |
Jan 25, 2019 | 2.540 | 2.780 | 2.530 | 2.780 | 7,800 | +0.28(+11.20%) |
Jan 24, 2019 | 2.530 | 2.600 | 2.500 | 2.500 | 8,785 | +0.00(+0.00%) |
Jan 23, 2019 | 2.550 | 2.570 | 2.420 | 2.500 | 27,327 | -0.01(-0.40%) |
Jan 22, 2019 | 2.710 | 2.820 | 2.510 | 2.510 | 75,741 | -0.20(-7.38%) |
Jan 18, 2019 | 2.740 | 2.790 | 2.460 | 2.710 | 17,100 | -0.04(-1.45%) |
Jan 17, 2019 | 2.740 | 2.890 | 2.720 | 2.750 | 94,164 | -0.03(-1.08%) |
Jan 16, 2019 | 2.590 | 2.850 | 2.560 | 2.780 | 20,607 | +0.18(+6.92%) |
Jan 15, 2019 | 2.710 | 2.710 | 2.500 | 2.600 | 59,449 | -0.08(-2.99%) |
Jan 14, 2019 | 2.610 | 2.710 | 2.610 | 2.680 | 10,256 | +0.08(+3.08%) |
Jan 11, 2019 | 2.560 | 2.620 | 2.550 | 2.600 | 21,500 | +0.05(+1.96%) |
Jan 10, 2019 | 2.510 | 2.600 | 2.420 | 2.550 | 5,572 | +0.00(+0.00%) |
Jan 09, 2019 | 2.440 | 2.590 | 2.440 | 2.550 | 21,125 | +0.14(+5.81%) |
Jan 08, 2019 | 2.390 | 2.560 | 2.313 | 2.410 | 21,940 | +0.01(+0.42%) |
Jan 07, 2019 | 2.430 | 2.515 | 2.400 | 2.400 | 12,907 | -0.02(-0.83%) |
Jan 04, 2019 | 2.370 | 2.470 | 2.310 | 2.420 | 18,200 | +0.11(+4.76%) |
Jan 03, 2019 | 2.310 | 2.600 | 2.310 | 2.310 | 4,031 | +0.00(+0.00%) |
Jan 02, 2019 | 2.280 | 2.590 | 2.270 | 2.310 | 12,212 | +0.02(+0.87%) |
Dec 31, 2018 | 2.290 | 2.290 | 2.210 | 2.290 | 150,400 | +0.06(+2.69%) |
Dec 28, 2018 | 2.400 | 2.490 | 2.150 | 2.230 | 88,800 | -0.13(-5.51%) |
Dec 27, 2018 | 2.250 | 2.450 | 2.250 | 2.360 | 52,020 | +0.14(+6.31%) |
Dec 26, 2018 | 2.390 | 2.450 | 2.210 | 2.220 | 106,145 | -0.08(-3.48%) |
Dec 24, 2018 | 2.200 | 2.440 | 2.200 | 2.300 | 31,500 | +0.16(+7.48%) |
Dec 21, 2018 | 2.520 | 2.550 | 2.130 | 2.140 | 123,400 | -0.37(-14.74%) |
Dec 20, 2018 | 2.590 | 2.635 | 2.510 | 2.510 | 91,841 | -0.08(-3.09%) |
Dec 19, 2018 | 2.582 | 2.750 | 2.567 | 2.590 | 80,634 | +0.00(+0.00%) |
Dec 18, 2018 | 2.590 | 2.590 | 2.530 | 2.590 | 85,202 | +0.03(+1.17%) |
Dec 17, 2018 | 2.540 | 2.725 | 2.540 | 2.560 | 56,516 | -0.03(-1.16%) |
Dec 14, 2018 | 2.590 | 2.660 | 2.570 | 2.590 | 88,400 | -0.01(-0.38%) |
Dec 13, 2018 | 2.690 | 2.750 | 2.600 | 2.600 | 51,315 | -0.09(-3.35%) |
Dec 12, 2018 | 2.670 | 2.770 | 2.650 | 2.690 | 55,906 | +0.01(+0.37%) |
Dec 11, 2018 | 2.650 | 2.836 | 2.600 | 2.680 | 41,485 | +0.08(+3.08%) |
Dec 10, 2018 | 2.720 | 2.830 | 2.600 | 2.600 | 34,112 | -0.14(-5.11%) |
Dec 07, 2018 | 2.750 | 2.750 | 2.680 | 2.740 | 29,100 | -0.04(-1.44%) |
Dec 06, 2018 | 2.760 | 2.860 | 2.670 | 2.780 | 76,623 | +0.00(+0.00%) |
Dec 04, 2018 | 2.890 | 2.930 | 2.730 | 2.780 | 197,900 | -0.10(-3.47%) |
Dec 03, 2018 | 2.920 | 3.010 | 2.880 | 2.880 | 79,792 | -0.06(-2.04%) |
Nov 30, 2018 | 2.900 | 3.030 | 2.850 | 2.940 | 110,900 | +0.02(+0.68%) |
Nov 29, 2018 | 2.900 | 3.200 | 2.870 | 2.920 | 66,324 | +0.03(+1.04%) |
Nov 28, 2018 | 3.030 | 3.070 | 2.861 | 2.890 | 310,183 | -0.16(-5.25%) |
Nov 27, 2018 | 2.990 | 3.100 | 2.990 | 3.050 | 93,525 | +0.14(+4.81%) |
Nov 26, 2018 | 2.910 | 3.010 | 2.850 | 2.910 | 328,353 | +0.00(+0.00%) |
Nov 23, 2018 | 2.890 | 2.950 | 2.890 | 2.910 | 8,500 | -0.07(-2.35%) |
Nov 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.05(+1.71%) | |
Nov 20, 2018 | 2.840 | 3.010 | 2.840 | 2.930 | 65,112 | +0.10(+3.53%) |
Nov 19, 2018 | 3.190 | 3.340 | 2.830 | 2.830 | 80,461 | -0.33(-10.44%) |
Nov 16, 2018 | 3.210 | 3.390 | 3.040 | 3.160 | 29,700 | -0.01(-0.32%) |
Nov 15, 2018 | 3.230 | 3.350 | 3.150 | 3.170 | 40,237 | -0.06(-1.86%) |
Nov 14, 2018 | 3.650 | 3.690 | 3.150 | 3.230 | 64,391 | -0.43(-11.75%) |
Nov 13, 2018 | 3.290 | 3.990 | 3.290 | 3.660 | 103,778 | +0.41(+12.62%) |
Nov 12, 2018 | 3.200 | 3.480 | 3.140 | 3.250 | 78,681 | +0.01(+0.31%) |
Nov 09, 2018 | 3.185 | 3.255 | 2.960 | 3.240 | 77,900 | +0.11(+3.51%) |
Nov 08, 2018 | 3.160 | 3.300 | 2.950 | 3.130 | 18,754 | -0.02(-0.63%) |
Nov 07, 2018 | 3.100 | 3.350 | 3.001 | 3.150 | 55,493 | +0.08(+2.61%) |
Nov 06, 2018 | 2.940 | 3.100 | 2.940 | 3.070 | 32,001 | +0.13(+4.42%) |
Nov 05, 2018 | 2.970 | 3.080 | 2.900 | 2.940 | 32,994 | -0.07(-2.33%) |
Nov 02, 2018 | 2.980 | 3.070 | 2.930 | 3.010 | 7,200 | +0.01(+0.33%) |
Nov 01, 2018 | 3.060 | 3.090 | 2.930 | 3.000 | 7,254 | +0.03(+1.01%) |
Oct 31, 2018 | 2.940 | 3.010 | 2.850 | 2.970 | 62,154 | +0.06(+2.06%) |
Oct 30, 2018 | 2.960 | 3.090 | 2.810 | 2.910 | 112,332 | -0.05(-1.69%) |
Oct 29, 2018 | 3.030 | 3.370 | 2.925 | 2.960 | 265,420 | -0.05(-1.66%) |
Oct 26, 2018 | 2.900 | 3.060 | 2.840 | 3.010 | 213,300 | +0.15(+5.24%) |
Oct 25, 2018 | 2.910 | 3.050 | 2.775 | 2.860 | 607,662 | -0.09(-3.05%) |
Oct 24, 2018 | 3.140 | 3.200 | 2.850 | 2.950 | 129,098 | -0.21(-6.65%) |
Oct 23, 2018 | 2.700 | 3.383 | 2.700 | 3.160 | 26,731 | +0.25(+8.59%) |
Oct 22, 2018 | 3.400 | 3.590 | 2.910 | 2.910 | 41,906 | -0.50(-14.66%) |
Oct 19, 2018 | 3.510 | 3.685 | 3.400 | 3.410 | 333,300 | -0.12(-3.40%) |
Oct 18, 2018 | 3.600 | 3.750 | 3.360 | 3.530 | 104,430 | -0.10(-2.75%) |
Oct 17, 2018 | 3.590 | 3.800 | 3.560 | 3.630 | 7,872 | +0.03(+0.83%) |
Oct 16, 2018 | 3.640 | 3.880 | 3.560 | 3.600 | 15,316 | -0.05(-1.37%) |
Oct 15, 2018 | 3.960 | 3.960 | 3.570 | 3.650 | 80,092 | -0.36(-8.98%) |
Oct 12, 2018 | 3.900 | 4.010 | 3.710 | 4.010 | 68,200 | +0.07(+1.78%) |
Oct 11, 2018 | 4.000 | 4.030 | 3.835 | 3.940 | 8,629 | +0.13(+3.41%) |
Oct 10, 2018 | 3.900 | 4.010 | 3.800 | 3.810 | 114,049 | -0.09(-2.31%) |
Oct 09, 2018 | 3.930 | 3.980 | 3.801 | 3.900 | 58,170 | -0.03(-0.76%) |
Oct 08, 2018 | 4.100 | 4.100 | 3.930 | 3.930 | 31,439 | -0.19(-4.61%) |
Oct 05, 2018 | 4.120 | 4.200 | 4.000 | 4.120 | 26,300 | -0.08(-1.90%) |
Oct 04, 2018 | 4.200 | 4.240 | 3.950 | 4.200 | 4,288 | -0.06(-1.41%) |
Oct 03, 2018 | 4.150 | 4.260 | 4.030 | 4.260 | 4,075 | +0.11(+2.65%) |
Oct 02, 2018 | 4.150 | 4.160 | 4.000 | 4.150 | 6,788 | -0.01(-0.24%) |
Oct 01, 2018 | 3.990 | 4.170 | 3.930 | 4.160 | 34,203 | +0.16(+4.00%) |
Sep 28, 2018 | 4.000 | 4.090 | 3.950 | 4.000 | 19,300 | +0.02(+0.50%) |
Sep 27, 2018 | 3.950 | 4.100 | 3.908 | 3.980 | 21,070 | +0.02(+0.51%) |
Sep 26, 2018 | 3.880 | 4.100 | 3.880 | 3.960 | 18,410 | +0.06(+1.54%) |
Sep 25, 2018 | 4.110 | 4.190 | 3.880 | 3.900 | 180,530 | -0.11(-2.74%) |
Sep 24, 2018 | 3.950 | 4.179 | 3.790 | 4.010 | 155,242 | +0.09(+2.30%) |
Sep 21, 2018 | 4.050 | 4.170 | 3.900 | 3.920 | 40,600 | -0.21(-5.08%) |
Sep 20, 2018 | 3.820 | 4.130 | 3.780 | 4.130 | 190,131 | +0.27(+6.99%) |
Sep 19, 2018 | 3.880 | 4.040 | 3.850 | 3.860 | 60,086 | +0.00(+0.00%) |
Sep 18, 2018 | 4.050 | 4.132 | 3.850 | 3.860 | 26,225 | -0.17(-4.22%) |
Sep 17, 2018 | 4.030 | 4.310 | 3.820 | 4.030 | 198,505 | +0.03(+0.75%) |
Sep 14, 2018 | 3.980 | 4.370 | 3.885 | 4.000 | 190,600 | +0.03(+0.76%) |
Sep 13, 2018 | 3.970 | 4.000 | 3.962 | 3.970 | 7,693 | -0.01(-0.25%) |
Sep 12, 2018 | 3.800 | 4.050 | 3.800 | 3.980 | 214,325 | +0.19(+5.01%) |
Sep 11, 2018 | 3.830 | 3.880 | 3.760 | 3.790 | 77,326 | -0.07(-1.81%) |
Sep 10, 2018 | 3.850 | 3.900 | 3.770 | 3.860 | 100,605 | +0.10(+2.66%) |
Sep 07, 2018 | 3.830 | 3.890 | 3.760 | 3.760 | 11,400 | -0.04(-1.05%) |
Sep 06, 2018 | 3.800 | 3.955 | 3.760 | 3.800 | 88,094 | -0.01(-0.26%) |
Sep 05, 2018 | 3.850 | 3.890 | 3.780 | 3.810 | 43,485 | -0.08(-2.06%) |
Sep 04, 2018 | 3.930 | 3.980 | 3.870 | 3.890 | 8,192 | -0.01(-0.26%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.05(-1.27%) | |
Aug 30, 2018 | 3.890 | 3.961 | 3.850 | 3.950 | 21,165 | +0.05(+1.28%) |
Aug 29, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 11,463 | -0.10(-2.50%) |
Aug 28, 2018 | 3.998 | 4.000 | 3.921 | 4.000 | 9,908 | +0.02(+0.50%) |
Aug 27, 2018 | 3.960 | 4.000 | 3.819 | 3.980 | 30,188 | +0.03(+0.76%) |
Aug 24, 2018 | 3.790 | 4.000 | 3.790 | 3.950 | 32,100 | +0.15(+3.95%) |
Aug 23, 2018 | 3.820 | 3.860 | 3.780 | 3.800 | 42,192 | -0.03(-0.78%) |
Aug 22, 2018 | 3.820 | 3.850 | 3.810 | 3.830 | 26,684 | +0.02(+0.52%) |
Aug 21, 2018 | 3.930 | 3.930 | 3.800 | 3.810 | 43,790 | -0.10(-2.56%) |
Aug 20, 2018 | 4.030 | 4.030 | 3.820 | 3.910 | 28,050 | -0.13(-3.22%) |
Aug 17, 2018 | 4.110 | 4.110 | 4.020 | 4.040 | 25,000 | -0.09(-2.18%) |
Aug 16, 2018 | 4.280 | 4.290 | 4.110 | 4.130 | 60,087 | -0.19(-4.40%) |
Aug 15, 2018 | 4.310 | 4.340 | 4.210 | 4.320 | 10,287 | -0.02(-0.46%) |
Aug 14, 2018 | 4.310 | 4.430 | 4.260 | 4.340 | 46,720 | +0.06(+1.40%) |
Aug 13, 2018 | 4.490 | 4.490 | 4.280 | 4.280 | 24,646 | -0.18(-4.04%) |
Aug 10, 2018 | 4.520 | 4.540 | 4.450 | 4.460 | 23,500 | -0.05(-1.11%) |
Aug 09, 2018 | 4.540 | 4.570 | 4.460 | 4.510 | 38,856 | +0.01(+0.22%) |
Aug 08, 2018 | 4.530 | 4.570 | 4.476 | 4.500 | 23,556 | -0.05(-1.10%) |
Aug 07, 2018 | 4.640 | 4.680 | 4.530 | 4.550 | 10,260 | -0.10(-2.15%) |
Aug 06, 2018 | 4.650 | 4.680 | 4.560 | 4.650 | 68,705 | +0.02(+0.43%) |
Aug 03, 2018 | 4.630 | 4.830 | 4.630 | 4.630 | 2,400 | -0.02(-0.43%) |
Aug 02, 2018 | 4.660 | 4.710 | 4.510 | 4.650 | 73,149 | +0.01(+0.22%) |
Aug 01, 2018 | 4.740 | 4.740 | 4.570 | 4.640 | 14,943 | -0.04(-0.85%) |
Jul 31, 2018 | 4.670 | 4.730 | 4.570 | 4.680 | 40,500 | +0.03(+0.65%) |
Jul 30, 2018 | 4.520 | 4.700 | 4.520 | 4.650 | 33,515 | +0.00(+0.00%) |
Jul 27, 2018 | 4.750 | 4.750 | 4.560 | 4.650 | 207,900 | -0.09(-1.90%) |
Jul 26, 2018 | 4.890 | 4.610 | 4.740 | 60,996 | -0.11(-2.27%) | |
Jul 25, 2018 | 4.860 | 4.870 | 4.730 | 4.850 | 47,392 | -0.02(-0.41%) |
Jul 24, 2018 | 4.900 | 5.200 | 4.670 | 4.870 | 94,294 | +0.17(+3.62%) |
Jul 23, 2018 | 4.950 | 4.950 | 4.690 | 4.700 | 35,439 | -0.28(-5.62%) |
Jul 20, 2018 | 4.880 | 5.070 | 4.870 | 4.980 | 37,268 | +0.02(+0.40%) |
Jul 19, 2018 | 5.080 | 5.080 | 4.850 | 4.960 | 11,659 | -0.04(-0.80%) |
Jul 18, 2018 | 4.910 | 5.080 | 4.890 | 5.000 | 17,269 | +0.04(+0.81%) |
Jul 17, 2018 | 4.980 | 5.070 | 4.880 | 4.960 | 12,153 | -0.12(-2.36%) |
Jul 16, 2018 | 4.890 | 5.090 | 4.850 | 5.080 | 8,718 | +0.23(+4.74%) |
Jul 13, 2018 | 4.990 | 5.151 | 4.850 | 4.850 | 42,031 | -0.15(-3.00%) |
Jul 12, 2018 | 4.890 | 5.070 | 4.870 | 5.000 | 10,583 | +0.16(+3.31%) |
Jul 11, 2018 | 4.825 | 4.960 | 4.825 | 4.840 | 17,615 | -0.03(-0.62%) |
Jul 10, 2018 | 4.980 | 4.990 | 4.760 | 4.870 | 42,425 | -0.11(-2.21%) |
Jul 09, 2018 | 4.960 | 5.000 | 4.850 | 4.980 | 62,700 | +0.06(+1.22%) |
Jul 06, 2018 | 4.950 | 5.000 | 4.905 | 4.920 | 16,839 | -0.07(-1.40%) |
Jul 05, 2018 | 5.200 | 5.200 | 4.830 | 4.990 | 17,019 | -0.08(-1.58%) |
Jul 03, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.17(+3.47%) | |
Jul 02, 2018 | 4.950 | 5.090 | 4.900 | 4.900 | 20,351 | -0.10(-2.00%) |
Jun 29, 2018 | 4.910 | 5.000 | 4.890 | 5.000 | 20,326 | +0.14(+2.88%) |
Jun 28, 2018 | 4.940 | 5.070 | 4.850 | 4.860 | 70,110 | -0.05(-1.02%) |
Jun 27, 2018 | 4.880 | 5.250 | 4.800 | 4.910 | 77,178 | +0.04(+0.82%) |
Jun 26, 2018 | 4.810 | 4.940 | 4.640 | 4.870 | 6,879 | +0.07(+1.46%) |
Jun 25, 2018 | 4.850 | 4.950 | 4.760 | 4.800 | 16,426 | -0.05(-1.03%) |
Jun 22, 2018 | 4.870 | 4.870 | 4.739 | 4.850 | 35,624 | +0.03(+0.62%) |
Jun 21, 2018 | 4.990 | 4.990 | 4.820 | 4.820 | 20,884 | -0.05(-1.03%) |
Jun 20, 2018 | 4.910 | 4.960 | 4.820 | 4.870 | 38,046 | -0.04(-0.81%) |
Jun 19, 2018 | 5.000 | 5.000 | 4.850 | 4.910 | 55,393 | -0.08(-1.60%) |
Jun 18, 2018 | 4.890 | 4.990 | 4.890 | 4.990 | 5,936 | +0.10(+2.04%) |
Jun 15, 2018 | 4.960 | 4.890 | 4.890 | 10,820 | -0.07(-1.41%) | |
Jun 14, 2018 | 4.990 | 5.060 | 4.880 | 4.960 | 22,701 | +0.01(+0.20%) |
Jun 13, 2018 | 5.000 | 5.170 | 4.950 | 4.950 | 33,420 | -0.03(-0.60%) |
Jun 12, 2018 | 4.890 | 5.060 | 4.780 | 4.980 | 34,211 | +0.13(+2.68%) |
Jun 11, 2018 | 4.950 | 5.080 | 4.850 | 4.850 | 78,480 | -0.10(-2.02%) |
Jun 08, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 17,238 | +0.18(+3.77%) |
Jun 07, 2018 | 4.780 | 4.910 | 4.710 | 4.770 | 18,785 | -0.02(-0.42%) |
Jun 06, 2018 | 4.630 | 4.820 | 4.630 | 4.790 | 50,216 | +0.18(+3.90%) |
Jun 05, 2018 | 4.620 | 4.689 | 4.610 | 4.610 | 13,575 | +0.00(+0.00%) |
Jun 04, 2018 | 4.710 | 4.789 | 4.610 | 4.610 | 65,216 | -0.13(-2.74%) |