Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.380 | 3.460 | 3.310 | 3.330 | 38,100 | -0.07(-2.06%) |
Jun 27, 2019 | 3.230 | 3.430 | 3.230 | 3.400 | 12,021 | +0.13(+3.98%) |
Jun 26, 2019 | 3.210 | 3.290 | 3.185 | 3.270 | 22,425 | +0.04(+1.24%) |
Jun 25, 2019 | 3.220 | 3.290 | 3.200 | 3.230 | 14,255 | -0.01(-0.31%) |
Jun 24, 2019 | 3.310 | 3.310 | 3.220 | 3.240 | 13,153 | -0.04(-1.22%) |
Jun 21, 2019 | 3.240 | 3.300 | 3.190 | 3.280 | 17,100 | +0.06(+1.86%) |
Jun 20, 2019 | 3.190 | 3.250 | 3.180 | 3.220 | 26,378 | +0.05(+1.58%) |
Jun 19, 2019 | 3.170 | 3.200 | 3.140 | 3.170 | 30,795 | -0.03(-0.94%) |
Jun 18, 2019 | 3.260 | 3.300 | 3.200 | 3.200 | 35,680 | -0.04(-1.33%) |
Jun 17, 2019 | 3.290 | 3.290 | 3.180 | 3.243 | 139,763 | +0.00(+0.09%) |
Jun 14, 2019 | 3.230 | 3.240 | 3.190 | 3.240 | 24,800 | +0.01(+0.31%) |
Jun 13, 2019 | 3.320 | 3.333 | 3.200 | 3.230 | 164,666 | -0.05(-1.52%) |
Jun 12, 2019 | 3.400 | 3.400 | 3.260 | 3.280 | 92,896 | -0.17(-4.93%) |
Jun 11, 2019 | 3.400 | 3.580 | 3.310 | 3.450 | 81,678 | +0.05(+1.47%) |
Jun 10, 2019 | 3.460 | 3.460 | 3.280 | 3.400 | 154,457 | -0.01(-0.29%) |
Jun 07, 2019 | 3.450 | 3.450 | 3.400 | 3.410 | 15,200 | +0.00(+0.00%) |
Jun 06, 2019 | 3.450 | 3.470 | 3.400 | 3.410 | 33,870 | -0.07(-2.01%) |
Jun 05, 2019 | 3.530 | 3.580 | 3.470 | 3.480 | 41,958 | -0.02(-0.57%) |
Jun 04, 2019 | 3.510 | 3.616 | 3.495 | 3.500 | 73,486 | +0.02(+0.57%) |
Jun 03, 2019 | 3.590 | 3.646 | 3.407 | 3.480 | 17,047 | -0.04(-1.14%) |
May 31, 2019 | 3.660 | 3.660 | 3.390 | 3.520 | 47,000 | -0.15(-4.09%) |
May 30, 2019 | 3.770 | 3.813 | 3.650 | 3.670 | 13,836 | -0.08(-2.13%) |
May 29, 2019 | 3.920 | 3.930 | 3.670 | 3.750 | 123,304 | -0.17(-4.34%) |
May 28, 2019 | 3.650 | 3.970 | 3.650 | 3.920 | 171,249 | +0.30(+8.29%) |
May 24, 2019 | 3.500 | 3.620 | 3.400 | 3.620 | 84,800 | +0.19(+5.54%) |
May 23, 2019 | 3.380 | 3.444 | 3.330 | 3.430 | 18,530 | +0.03(+0.88%) |
May 22, 2019 | 3.360 | 3.490 | 3.291 | 3.400 | 62,897 | +0.01(+0.29%) |
May 21, 2019 | 3.330 | 3.410 | 3.260 | 3.390 | 35,680 | +0.08(+2.42%) |
May 20, 2019 | 3.340 | 3.340 | 3.250 | 3.310 | 52,227 | -0.06(-1.78%) |
May 17, 2019 | 3.400 | 3.440 | 3.350 | 3.370 | 50,600 | -0.03(-0.88%) |
May 16, 2019 | 3.440 | 3.456 | 3.360 | 3.400 | 72,718 | -0.05(-1.45%) |
May 15, 2019 | 3.350 | 3.475 | 3.300 | 3.450 | 54,941 | +0.07(+2.07%) |
May 14, 2019 | 3.310 | 3.380 | 3.310 | 3.380 | 34,696 | +0.08(+2.42%) |
May 13, 2019 | 3.310 | 3.360 | 3.290 | 3.300 | 51,816 | -0.07(-2.08%) |
May 10, 2019 | 3.340 | 3.440 | 3.290 | 3.370 | 107,200 | +0.02(+0.60%) |
May 09, 2019 | 3.380 | 3.400 | 3.340 | 3.350 | 51,699 | -0.04(-1.18%) |
May 08, 2019 | 3.470 | 3.480 | 3.380 | 3.390 | 33,406 | -0.06(-1.74%) |
May 07, 2019 | 3.350 | 3.480 | 3.330 | 3.450 | 59,379 | +0.04(+1.17%) |
May 06, 2019 | 3.430 | 3.480 | 3.324 | 3.410 | 154,152 | -0.07(-2.01%) |
May 03, 2019 | 3.520 | 3.520 | 3.460 | 3.480 | 75,700 | -0.02(-0.57%) |
May 02, 2019 | 3.520 | 3.620 | 3.500 | 3.500 | 29,452 | -0.05(-1.47%) |
May 01, 2019 | 3.620 | 3.630 | 3.500 | 3.552 | 51,859 | -0.09(-2.41%) |
Apr 30, 2019 | 3.600 | 3.640 | 3.520 | 3.640 | 46,411 | +0.03(+0.83%) |
Apr 29, 2019 | 3.790 | 3.800 | 3.550 | 3.610 | 136,276 | -0.18(-4.75%) |
Apr 26, 2019 | 3.800 | 3.850 | 3.610 | 3.790 | 91,300 | -0.02(-0.52%) |
Apr 25, 2019 | 3.840 | 3.900 | 3.750 | 3.810 | 118,684 | +0.01(+0.26%) |
Apr 24, 2019 | 4.170 | 4.170 | 3.630 | 3.800 | 196,063 | -0.18(-4.52%) |
Apr 23, 2019 | 4.090 | 4.090 | 3.880 | 3.980 | 141,276 | -0.06(-1.49%) |
Apr 22, 2019 | 3.680 | 4.240 | 3.680 | 4.040 | 456,184 | +0.46(+12.85%) |
Apr 18, 2019 | 3.570 | 3.600 | 3.470 | 3.580 | 43,700 | +0.03(+0.85%) |
Apr 17, 2019 | 3.600 | 3.680 | 3.480 | 3.550 | 76,084 | -0.05(-1.39%) |
Apr 16, 2019 | 3.410 | 3.610 | 3.410 | 3.600 | 115,900 | +0.24(+7.14%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.360 | 3.360 | 43,102 | -0.04(-1.18%) |
Apr 12, 2019 | 3.370 | 3.440 | 3.350 | 3.400 | 47,400 | +0.07(+2.10%) |
Apr 11, 2019 | 3.390 | 3.390 | 3.310 | 3.330 | 73,207 | -0.04(-1.19%) |
Apr 10, 2019 | 3.360 | 3.450 | 3.350 | 3.370 | 90,269 | +0.01(+0.30%) |
Apr 09, 2019 | 3.470 | 3.550 | 3.340 | 3.360 | 138,731 | -0.10(-2.89%) |
Apr 08, 2019 | 3.300 | 3.560 | 3.260 | 3.460 | 140,985 | +0.18(+5.49%) |
Apr 05, 2019 | 3.320 | 3.325 | 3.190 | 3.280 | 81,600 | -0.04(-1.20%) |
Apr 04, 2019 | 3.400 | 3.471 | 3.220 | 3.320 | 168,123 | -0.10(-2.92%) |
Apr 03, 2019 | 3.100 | 3.460 | 3.070 | 3.420 | 216,563 | +0.33(+10.68%) |
Apr 02, 2019 | 3.050 | 3.090 | 2.980 | 3.090 | 29,935 | +0.05(+1.64%) |
Apr 01, 2019 | 3.070 | 3.070 | 2.970 | 3.040 | 47,210 | +0.02(+0.66%) |
Mar 29, 2019 | 3.070 | 3.100 | 3.020 | 3.020 | 52,100 | -0.08(-2.58%) |
Mar 28, 2019 | 3.000 | 3.270 | 3.000 | 3.100 | 68,988 | +0.10(+3.33%) |
Mar 27, 2019 | 3.310 | 3.330 | 2.777 | 3.000 | 289,845 | -0.18(-5.66%) |
Mar 26, 2019 | 2.590 | 3.340 | 2.580 | 3.180 | 842,251 | +0.61(+23.74%) |
Mar 25, 2019 | 2.530 | 2.650 | 2.520 | 2.570 | 57,430 | +0.01(+0.39%) |
Mar 22, 2019 | 2.420 | 2.670 | 2.420 | 2.560 | 87,600 | +0.16(+6.67%) |
Mar 21, 2019 | 2.530 | 2.576 | 2.380 | 2.400 | 187,076 | -0.14(-5.51%) |
Mar 20, 2019 | 2.550 | 2.602 | 2.500 | 2.540 | 67,206 | -0.02(-0.78%) |
Mar 19, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 51,724 | -0.05(-1.92%) |
Mar 18, 2019 | 2.720 | 2.730 | 2.590 | 2.610 | 68,797 | -0.11(-4.04%) |
Mar 15, 2019 | 2.780 | 2.780 | 2.713 | 2.720 | 37,500 | -0.06(-2.16%) |
Mar 14, 2019 | 2.830 | 2.830 | 2.780 | 2.780 | 16,805 | -0.05(-1.77%) |
Mar 13, 2019 | 2.922 | 2.922 | 2.830 | 2.830 | 37,715 | -0.10(-3.41%) |
Mar 12, 2019 | 2.829 | 2.980 | 2.829 | 2.930 | 67,548 | +0.10(+3.53%) |
Mar 11, 2019 | 2.680 | 2.860 | 2.670 | 2.830 | 41,154 | +0.13(+4.81%) |
Mar 08, 2019 | 2.690 | 2.725 | 2.620 | 2.700 | 22,200 | -0.01(-0.37%) |
Mar 07, 2019 | 2.670 | 2.790 | 2.610 | 2.710 | 108,869 | +0.04(+1.50%) |
Mar 06, 2019 | 2.570 | 2.750 | 2.560 | 2.670 | 148,466 | +0.11(+4.30%) |
Mar 05, 2019 | 2.370 | 2.610 | 2.370 | 2.560 | 284,763 | +0.20(+8.47%) |
Mar 04, 2019 | 2.390 | 2.415 | 2.340 | 2.360 | 308,755 | -0.03(-1.26%) |
Mar 01, 2019 | 2.700 | 2.700 | 2.380 | 2.390 | 304,300 | -0.34(-12.45%) |
Feb 28, 2019 | 2.890 | 2.890 | 2.710 | 2.730 | 64,730 | -0.14(-4.88%) |
Feb 27, 2019 | 2.930 | 2.948 | 2.850 | 2.870 | 37,822 | -0.05(-1.71%) |
Feb 26, 2019 | 2.930 | 2.960 | 2.920 | 2.920 | 21,197 | -0.01(-0.34%) |
Feb 25, 2019 | 2.950 | 2.970 | 2.928 | 2.930 | 39,390 | -0.02(-0.68%) |
Feb 22, 2019 | 2.950 | 2.970 | 2.910 | 2.950 | 54,700 | +0.01(+0.34%) |
Feb 21, 2019 | 2.910 | 2.950 | 2.860 | 2.940 | 95,700 | +0.04(+1.38%) |
Feb 20, 2019 | 2.910 | 2.950 | 2.840 | 2.900 | 81,516 | +0.01(+0.35%) |
Feb 19, 2019 | 2.910 | 2.950 | 2.870 | 2.890 | 64,455 | +0.01(+0.35%) |
Feb 15, 2019 | 2.860 | 2.910 | 2.785 | 2.880 | 203,400 | +0.06(+2.13%) |
Feb 14, 2019 | 2.680 | 2.870 | 2.680 | 2.820 | 33,759 | +0.14(+5.22%) |
Feb 13, 2019 | 2.730 | 2.770 | 2.680 | 2.680 | 63,469 | -0.01(-0.37%) |
Feb 12, 2019 | 2.700 | 2.740 | 2.670 | 2.690 | 199,289 | +0.04(+1.51%) |
Feb 11, 2019 | 2.620 | 2.700 | 2.610 | 2.650 | 122,325 | +0.05(+1.92%) |
Feb 08, 2019 | 2.580 | 2.640 | 2.510 | 2.600 | 75,500 | +0.07(+2.77%) |
Feb 07, 2019 | 2.580 | 2.600 | 2.510 | 2.530 | 97,344 | -0.05(-1.94%) |
Feb 06, 2019 | 2.560 | 2.610 | 2.520 | 2.580 | 171,876 | +0.01(+0.39%) |
Feb 05, 2019 | 2.600 | 2.646 | 2.530 | 2.570 | 100,142 | -0.02(-0.77%) |
Feb 04, 2019 | 2.590 | 2.700 | 2.580 | 2.590 | 89,218 | +0.00(+0.00%) |
Feb 01, 2019 | 2.700 | 2.750 | 2.570 | 2.590 | 157,400 | -0.09(-3.36%) |
Jan 31, 2019 | 2.760 | 2.840 | 2.680 | 2.680 | 107,580 | -0.08(-2.90%) |
Jan 30, 2019 | 2.870 | 2.890 | 2.760 | 2.760 | 118,591 | -0.10(-3.50%) |
Jan 29, 2019 | 3.150 | 3.150 | 2.850 | 2.860 | 102,883 | -0.31(-9.78%) |
Jan 28, 2019 | 3.080 | 3.170 | 3.050 | 3.170 | 44,769 | +0.13(+4.28%) |
Jan 25, 2019 | 3.110 | 3.170 | 2.980 | 3.040 | 89,000 | +0.31(+11.36%) |
Jan 24, 2019 | 3.220 | 3.250 | 2.630 | 2.730 | 367,878 | -0.47(-14.69%) |
Jan 23, 2019 | 3.210 | 3.290 | 3.190 | 3.200 | 24,715 | -0.01(-0.31%) |
Jan 22, 2019 | 3.470 | 3.480 | 3.193 | 3.210 | 90,814 | -0.27(-7.76%) |
Jan 18, 2019 | 3.410 | 3.540 | 3.400 | 3.480 | 15,400 | +0.07(+2.05%) |
Jan 17, 2019 | 3.480 | 3.480 | 3.350 | 3.410 | 22,399 | -0.07(-2.01%) |
Jan 16, 2019 | 3.550 | 3.581 | 3.427 | 3.480 | 27,976 | -0.05(-1.42%) |
Jan 15, 2019 | 3.420 | 3.573 | 3.420 | 3.530 | 14,774 | +0.09(+2.62%) |
Jan 14, 2019 | 3.630 | 3.643 | 3.440 | 3.440 | 30,247 | -0.22(-6.01%) |
Jan 11, 2019 | 3.600 | 3.670 | 3.470 | 3.660 | 22,600 | +0.13(+3.68%) |
Jan 10, 2019 | 3.360 | 3.590 | 3.360 | 3.530 | 27,490 | +0.14(+4.13%) |
Jan 09, 2019 | 3.470 | 3.480 | 3.330 | 3.390 | 29,523 | -0.01(-0.29%) |
Jan 08, 2019 | 3.370 | 3.490 | 3.170 | 3.400 | 43,993 | +0.11(+3.34%) |
Jan 07, 2019 | 3.120 | 3.430 | 3.080 | 3.290 | 34,503 | +0.15(+4.78%) |
Jan 04, 2019 | 2.870 | 3.150 | 2.870 | 3.140 | 50,700 | +0.28(+9.79%) |
Jan 03, 2019 | 2.930 | 2.940 | 2.840 | 2.860 | 17,175 | -0.08(-2.72%) |
Jan 02, 2019 | 2.930 | 3.010 | 2.906 | 2.940 | 55,869 | +0.00(+0.00%) |
Dec 31, 2018 | 2.940 | 2.990 | 2.880 | 2.940 | 37,600 | +0.04(+1.38%) |
Dec 28, 2018 | 2.750 | 2.940 | 2.750 | 2.900 | 50,800 | +0.13(+4.69%) |
Dec 27, 2018 | 2.680 | 2.850 | 2.680 | 2.770 | 46,498 | +0.06(+2.21%) |
Dec 26, 2018 | 2.610 | 2.730 | 2.550 | 2.710 | 40,841 | +0.13(+5.04%) |
Dec 24, 2018 | 2.570 | 2.590 | 2.520 | 2.580 | 30,400 | -0.02(-0.96%) |
Dec 21, 2018 | 2.760 | 2.760 | 2.600 | 2.605 | 56,500 | -0.15(-5.27%) |
Dec 20, 2018 | 2.890 | 2.929 | 2.730 | 2.750 | 51,674 | -0.14(-4.84%) |
Dec 19, 2018 | 2.910 | 2.960 | 2.890 | 2.890 | 43,630 | -0.02(-0.69%) |
Dec 18, 2018 | 2.790 | 2.940 | 2.785 | 2.910 | 34,513 | +0.13(+4.68%) |
Dec 17, 2018 | 2.760 | 2.810 | 2.750 | 2.780 | 54,803 | -0.01(-0.36%) |
Dec 14, 2018 | 2.890 | 3.010 | 2.780 | 2.790 | 39,000 | -0.12(-4.12%) |
Dec 13, 2018 | 3.000 | 3.020 | 2.900 | 2.910 | 43,616 | -0.09(-3.00%) |
Dec 12, 2018 | 2.910 | 3.000 | 2.880 | 3.000 | 50,662 | +0.07(+2.39%) |
Dec 11, 2018 | 2.990 | 3.000 | 2.820 | 2.930 | 39,024 | -0.02(-0.85%) |
Dec 10, 2018 | 2.850 | 2.970 | 2.820 | 2.955 | 32,266 | +0.10(+3.68%) |
Dec 07, 2018 | 2.860 | 2.940 | 2.820 | 2.850 | 19,000 | +0.00(+0.00%) |
Dec 06, 2018 | 2.870 | 2.960 | 2.850 | 2.850 | 22,721 | -0.03(-1.04%) |
Dec 04, 2018 | 3.120 | 3.120 | 2.880 | 2.880 | 33,800 | -0.23(-7.40%) |
Dec 03, 2018 | 2.980 | 3.130 | 2.960 | 3.110 | 64,452 | +0.18(+6.14%) |
Nov 30, 2018 | 2.860 | 3.000 | 2.850 | 2.930 | 64,400 | +0.08(+2.81%) |
Nov 29, 2018 | 2.720 | 2.890 | 2.720 | 2.850 | 165,786 | +0.13(+4.78%) |
Nov 28, 2018 | 2.970 | 2.970 | 2.680 | 2.720 | 181,375 | -0.24(-8.11%) |
Nov 27, 2018 | 2.950 | 3.000 | 2.950 | 2.960 | 18,871 | -0.02(-0.67%) |
Nov 26, 2018 | 3.020 | 3.030 | 2.920 | 2.980 | 57,171 | -0.02(-0.67%) |
Nov 23, 2018 | 2.960 | 3.010 | 2.960 | 3.000 | 16,400 | +0.02(+0.67%) |
Nov 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.22(-6.88%) | |
Nov 20, 2018 | 3.220 | 3.240 | 3.050 | 3.200 | 91,185 | -0.09(-2.74%) |
Nov 19, 2018 | 3.410 | 3.450 | 3.260 | 3.290 | 24,286 | -0.12(-3.52%) |
Nov 16, 2018 | 3.500 | 3.540 | 3.400 | 3.410 | 12,600 | -0.09(-2.57%) |
Nov 15, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 28,526 | +0.03(+0.86%) |
Nov 14, 2018 | 3.540 | 3.570 | 3.470 | 3.470 | 30,679 | -0.10(-2.80%) |
Nov 13, 2018 | 3.510 | 3.622 | 3.510 | 3.570 | 27,132 | +0.05(+1.42%) |
Nov 12, 2018 | 3.720 | 3.720 | 3.520 | 3.520 | 23,463 | -0.20(-5.38%) |
Nov 09, 2018 | 3.850 | 3.850 | 3.690 | 3.720 | 32,900 | -0.14(-3.63%) |
Nov 08, 2018 | 3.760 | 3.910 | 3.760 | 3.860 | 24,139 | +0.07(+1.85%) |
Nov 07, 2018 | 3.820 | 3.940 | 3.735 | 3.790 | 25,351 | +0.04(+1.07%) |
Nov 06, 2018 | 3.730 | 3.885 | 3.730 | 3.750 | 27,467 | +0.02(+0.54%) |
Nov 05, 2018 | 3.810 | 3.850 | 3.700 | 3.730 | 50,262 | -0.10(-2.61%) |
Nov 02, 2018 | 3.820 | 3.980 | 3.790 | 3.830 | 33,700 | +0.03(+0.79%) |
Nov 01, 2018 | 3.830 | 3.901 | 3.786 | 3.800 | 42,228 | +0.01(+0.26%) |
Oct 31, 2018 | 3.730 | 3.820 | 3.730 | 3.790 | 54,521 | +0.08(+2.16%) |
Oct 30, 2018 | 3.560 | 3.880 | 3.360 | 3.710 | 99,044 | +0.13(+3.63%) |
Oct 29, 2018 | 3.460 | 3.730 | 3.450 | 3.580 | 64,785 | +0.13(+3.77%) |
Oct 26, 2018 | 4.400 | 4.500 | 3.250 | 3.450 | 504,800 | -0.72(-17.27%) |
Oct 25, 2018 | 3.970 | 4.490 | 3.970 | 4.170 | 197,151 | +0.28(+7.20%) |
Oct 24, 2018 | 4.040 | 4.063 | 3.890 | 3.890 | 95,520 | -0.04(-1.02%) |
Oct 23, 2018 | 3.900 | 3.955 | 3.748 | 3.930 | 77,072 | +0.00(+0.00%) |
Oct 22, 2018 | 3.890 | 3.980 | 3.870 | 3.930 | 35,828 | +0.03(+0.77%) |
Oct 19, 2018 | 3.960 | 4.080 | 3.800 | 3.900 | 56,600 | -0.07(-1.76%) |
Oct 18, 2018 | 4.000 | 4.100 | 3.880 | 3.970 | 42,284 | -0.03(-0.75%) |
Oct 17, 2018 | 3.970 | 4.060 | 3.900 | 4.000 | 69,824 | -0.01(-0.25%) |
Oct 16, 2018 | 3.920 | 4.100 | 3.780 | 4.010 | 131,826 | +0.11(+2.82%) |
Oct 15, 2018 | 3.770 | 3.950 | 3.690 | 3.900 | 55,700 | +0.15(+4.00%) |
Oct 12, 2018 | 3.750 | 3.870 | 3.550 | 3.750 | 172,900 | +0.06(+1.63%) |
Oct 11, 2018 | 3.680 | 3.770 | 3.600 | 3.690 | 88,553 | -0.01(-0.27%) |
Oct 10, 2018 | 3.800 | 3.810 | 3.690 | 3.700 | 125,477 | -0.08(-2.12%) |
Oct 09, 2018 | 3.700 | 3.879 | 3.700 | 3.780 | 53,480 | +0.08(+2.16%) |
Oct 08, 2018 | 3.980 | 3.990 | 3.700 | 3.700 | 158,898 | -0.17(-4.39%) |
Oct 05, 2018 | 3.910 | 3.980 | 3.760 | 3.870 | 75,400 | -0.03(-0.77%) |
Oct 04, 2018 | 3.960 | 3.990 | 3.870 | 3.900 | 117,088 | -0.06(-1.52%) |
Oct 03, 2018 | 3.960 | 3.985 | 3.910 | 3.960 | 109,060 | -0.02(-0.50%) |
Oct 02, 2018 | 4.000 | 4.050 | 3.900 | 3.980 | 129,772 | -0.03(-0.75%) |
Oct 01, 2018 | 4.060 | 4.080 | 4.000 | 4.010 | 64,228 | -0.06(-1.47%) |
Sep 28, 2018 | 4.050 | 4.140 | 4.000 | 4.070 | 245,800 | +0.00(+0.00%) |
Sep 27, 2018 | 4.070 | 4.160 | 4.050 | 4.070 | 75,272 | -0.01(-0.25%) |
Sep 26, 2018 | 4.170 | 4.210 | 4.050 | 4.080 | 79,625 | -0.12(-2.86%) |
Sep 25, 2018 | 4.380 | 4.380 | 4.040 | 4.200 | 149,390 | -0.17(-3.89%) |
Sep 24, 2018 | 4.200 | 4.380 | 4.010 | 4.370 | 241,239 | +0.24(+5.81%) |
Sep 21, 2018 | 4.310 | 4.400 | 4.030 | 4.130 | 193,700 | -0.15(-3.50%) |
Sep 20, 2018 | 4.060 | 4.340 | 4.010 | 4.280 | 194,651 | +0.20(+4.90%) |
Sep 19, 2018 | 4.000 | 4.224 | 4.000 | 4.080 | 215,315 | +0.08(+2.00%) |
Sep 18, 2018 | 4.190 | 4.200 | 4.000 | 4.000 | 960,149 | -0.27(-6.32%) |
Sep 17, 2018 | 4.120 | 4.500 | 4.120 | 4.270 | 267,671 | +0.16(+3.89%) |
Sep 14, 2018 | 4.520 | 4.760 | 4.100 | 4.110 | 437,000 | -0.62(-13.11%) |
Sep 13, 2018 | 4.940 | 5.120 | 4.690 | 4.730 | 172,616 | -0.36(-7.07%) |
Sep 12, 2018 | 5.820 | 5.940 | 4.710 | 5.090 | 392,212 | -0.78(-13.29%) |
Sep 11, 2018 | 5.900 | 5.940 | 5.711 | 5.870 | 86,190 | -0.07(-1.18%) |
Sep 10, 2018 | 6.050 | 6.050 | 5.730 | 5.940 | 134,259 | +0.00(+0.00%) |
Sep 07, 2018 | 5.870 | 6.000 | 5.720 | 5.940 | 111,300 | +0.04(+0.68%) |
Sep 06, 2018 | 5.650 | 6.100 | 5.518 | 5.900 | 350,926 | +0.37(+6.69%) |
Sep 05, 2018 | 5.490 | 5.560 | 5.230 | 5.530 | 124,982 | +0.09(+1.65%) |
Sep 04, 2018 | 5.350 | 5.524 | 5.330 | 5.440 | 132,527 | +0.12(+2.26%) |
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.39(-6.83%) | |
Aug 30, 2018 | 5.410 | 5.750 | 5.390 | 5.710 | 179,943 | +0.31(+5.74%) |
Aug 29, 2018 | 5.570 | 5.650 | 5.290 | 5.400 | 221,566 | -0.10(-1.82%) |
Aug 28, 2018 | 6.150 | 6.150 | 5.260 | 5.500 | 986,536 | -0.78(-12.42%) |
Aug 27, 2018 | 5.990 | 6.470 | 5.680 | 6.280 | 914,828 | +0.50(+8.65%) |
Aug 24, 2018 | 5.070 | 5.850 | 5.050 | 5.780 | 691,100 | +0.73(+14.46%) |
Aug 23, 2018 | 4.360 | 5.150 | 4.350 | 5.050 | 1,067,780 | +0.83(+19.67%) |
Aug 22, 2018 | 4.130 | 4.280 | 3.950 | 4.220 | 149,235 | +0.11(+2.68%) |
Aug 21, 2018 | 4.050 | 4.480 | 4.040 | 4.110 | 195,003 | +0.03(+0.74%) |
Aug 20, 2018 | 3.850 | 4.120 | 3.780 | 4.080 | 233,896 | +0.42(+11.48%) |
Aug 17, 2018 | 3.360 | 3.730 | 3.360 | 3.660 | 116,300 | +0.27(+7.96%) |
Aug 16, 2018 | 3.470 | 3.526 | 3.360 | 3.390 | 32,732 | -0.08(-2.31%) |
Aug 15, 2018 | 3.470 | 3.500 | 3.370 | 3.470 | 35,194 | +0.02(+0.58%) |
Aug 14, 2018 | 3.290 | 3.650 | 3.290 | 3.450 | 150,932 | +0.18(+5.50%) |
Aug 13, 2018 | 3.300 | 3.459 | 3.190 | 3.270 | 43,892 | +0.07(+2.19%) |
Aug 10, 2018 | 3.350 | 3.400 | 3.180 | 3.200 | 40,400 | -0.14(-4.19%) |
Aug 09, 2018 | 3.380 | 3.400 | 3.270 | 3.340 | 33,116 | -0.06(-1.76%) |
Aug 08, 2018 | 3.850 | 3.850 | 3.300 | 3.400 | 130,505 | -0.33(-8.85%) |
Aug 07, 2018 | 3.600 | 3.900 | 3.430 | 3.730 | 332,047 | +0.12(+3.32%) |
Aug 06, 2018 | 3.490 | 3.610 | 3.150 | 3.610 | 211,074 | +0.18(+5.25%) |
Aug 03, 2018 | 3.350 | 3.500 | 3.140 | 3.430 | 164,800 | +0.08(+2.39%) |
Aug 02, 2018 | 3.080 | 3.400 | 2.950 | 3.350 | 183,172 | +0.17(+5.35%) |
Aug 01, 2018 | 2.770 | 3.350 | 2.742 | 3.180 | 681,671 | +0.51(+19.10%) |
Jul 31, 2018 | 2.650 | 2.770 | 2.650 | 2.670 | 28,605 | +0.02(+0.75%) |
Jul 30, 2018 | 2.650 | 2.670 | 2.615 | 2.650 | 11,449 | +0.02(+0.76%) |
Jul 27, 2018 | 2.610 | 2.660 | 2.580 | 2.630 | 44,600 | -0.02(-0.75%) |
Jul 26, 2018 | 2.580 | 2.660 | 2.560 | 2.650 | 9,317 | +0.06(+2.32%) |
Jul 25, 2018 | 2.620 | 2.620 | 2.516 | 2.590 | 33,076 | +0.02(+0.78%) |
Jul 24, 2018 | 2.710 | 2.720 | 2.570 | 2.570 | 16,238 | -0.18(-6.38%) |
Jul 23, 2018 | 2.720 | 2.755 | 2.650 | 2.745 | 5,519 | +0.04(+1.29%) |
Jul 20, 2018 | 2.760 | 2.760 | 2.710 | 2.710 | 27,214 | -0.04(-1.45%) |
Jul 19, 2018 | 2.752 | 2.770 | 2.740 | 2.750 | 8,682 | -0.02(-0.72%) |
Jul 18, 2018 | 2.810 | 2.810 | 2.770 | 2.770 | 5,390 | -0.06(-2.12%) |
Jul 17, 2018 | 2.860 | 2.870 | 2.710 | 2.830 | 9,203 | +0.07(+2.54%) |
Jul 16, 2018 | 2.690 | 2.800 | 2.650 | 2.760 | 41,496 | +0.10(+3.76%) |
Jul 13, 2018 | 2.660 | 2.686 | 2.630 | 2.660 | 11,769 | +0.00(+0.00%) |
Jul 12, 2018 | 2.676 | 2.678 | 2.630 | 2.660 | 7,441 | -0.03(-1.12%) |
Jul 11, 2018 | 2.620 | 2.690 | 2.620 | 2.690 | 18,401 | +0.07(+2.67%) |
Jul 10, 2018 | 2.630 | 2.740 | 2.620 | 2.620 | 42,073 | -0.02(-0.76%) |
Jul 09, 2018 | 2.770 | 2.770 | 2.720 | 2.640 | 30,327 | -0.14(-5.04%) |
Jul 06, 2018 | 2.790 | 2.870 | 2.780 | 2.780 | 31,420 | +0.00(+0.00%) |
Jul 05, 2018 | 2.840 | 2.870 | 2.780 | 2.780 | 6,344 | -0.07(-2.46%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.09(+3.26%) |