Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.300 | 4.570 | 4.300 | 4.450 | 65,100 | +0.10(+2.30%) |
Jun 27, 2019 | 4.450 | 4.570 | 4.250 | 4.350 | 53,616 | -0.05(-1.14%) |
Jun 26, 2019 | 4.270 | 4.560 | 4.220 | 4.400 | 44,832 | +0.13(+3.04%) |
Jun 25, 2019 | 4.330 | 4.390 | 4.270 | 4.270 | 13,658 | -0.06(-1.39%) |
Jun 24, 2019 | 4.500 | 4.620 | 4.300 | 4.330 | 49,397 | -0.17(-3.78%) |
Jun 21, 2019 | 4.050 | 4.500 | 4.050 | 4.500 | 44,200 | +0.39(+9.49%) |
Jun 20, 2019 | 4.080 | 4.130 | 4.010 | 4.110 | 4,709 | +0.03(+0.74%) |
Jun 19, 2019 | 4.210 | 4.300 | 4.080 | 4.080 | 35,264 | -0.16(-3.77%) |
Jun 18, 2019 | 4.400 | 4.440 | 4.220 | 4.240 | 34,240 | -0.09(-2.08%) |
Jun 17, 2019 | 4.600 | 4.600 | 4.090 | 4.330 | 158,010 | +0.04(+0.93%) |
Jun 14, 2019 | 4.210 | 4.300 | 4.210 | 4.290 | 7,700 | -0.08(-1.83%) |
Jun 13, 2019 | 4.290 | 4.600 | 4.172 | 4.370 | 135,067 | +0.13(+3.07%) |
Jun 12, 2019 | 4.187 | 4.270 | 4.104 | 4.240 | 9,681 | +0.15(+3.67%) |
Jun 11, 2019 | 4.150 | 4.250 | 3.920 | 4.090 | 9,643 | -0.06(-1.45%) |
Jun 10, 2019 | 4.140 | 4.150 | 4.030 | 4.150 | 11,110 | +0.14(+3.49%) |
Jun 07, 2019 | 3.880 | 4.240 | 3.880 | 4.010 | 34,900 | +0.14(+3.62%) |
Jun 06, 2019 | 4.130 | 4.600 | 3.830 | 3.870 | 50,538 | -0.23(-5.61%) |
Jun 05, 2019 | 3.990 | 4.250 | 3.820 | 4.100 | 23,935 | +0.24(+6.22%) |
Jun 04, 2019 | 3.910 | 4.010 | 3.780 | 3.860 | 43,756 | -0.13(-3.26%) |
Jun 03, 2019 | 4.310 | 4.310 | 3.940 | 3.990 | 53,054 | -0.31(-7.21%) |
May 31, 2019 | 4.300 | 4.300 | 4.220 | 4.300 | 38,000 | -0.04(-0.92%) |
May 30, 2019 | 4.330 | 4.559 | 4.280 | 4.340 | 8,191 | +0.00(+0.00%) |
May 29, 2019 | 4.370 | 4.370 | 4.270 | 4.340 | 16,551 | +0.02(+0.58%) |
May 28, 2019 | 4.310 | 4.326 | 4.250 | 4.315 | 9,645 | -0.03(-0.80%) |
May 24, 2019 | 4.400 | 4.400 | 4.240 | 4.350 | 15,700 | -0.05(-1.14%) |
May 23, 2019 | 4.430 | 4.500 | 4.234 | 4.400 | 37,382 | +0.02(+0.46%) |
May 22, 2019 | 4.410 | 4.500 | 4.380 | 4.380 | 24,231 | -0.07(-1.57%) |
May 21, 2019 | 4.500 | 4.540 | 4.400 | 4.450 | 25,324 | -0.05(-1.11%) |
May 20, 2019 | 4.510 | 4.600 | 4.400 | 4.500 | 27,876 | +0.01(+0.33%) |
May 17, 2019 | 4.520 | 4.570 | 4.470 | 4.485 | 12,800 | -0.12(-2.71%) |
May 16, 2019 | 4.590 | 4.650 | 4.450 | 4.610 | 30,368 | +0.11(+2.44%) |
May 15, 2019 | 4.500 | 4.580 | 4.420 | 4.500 | 15,211 | +0.00(+0.00%) |
May 14, 2019 | 4.422 | 4.500 | 4.422 | 4.500 | 25,804 | -0.03(-0.66%) |
May 13, 2019 | 4.570 | 4.700 | 4.460 | 4.530 | 43,423 | +0.08(+1.80%) |
May 10, 2019 | 4.500 | 4.680 | 4.400 | 4.450 | 8,300 | -0.05(-1.11%) |
May 09, 2019 | 4.500 | 4.710 | 4.480 | 4.500 | 34,552 | +0.00(+0.00%) |
May 08, 2019 | 4.500 | 4.570 | 4.450 | 4.500 | 17,158 | +0.00(+0.00%) |
May 07, 2019 | 4.490 | 4.530 | 4.480 | 4.500 | 16,059 | -0.07(-1.53%) |
May 06, 2019 | 4.620 | 4.720 | 4.440 | 4.570 | 63,762 | -0.17(-3.59%) |
May 03, 2019 | 4.700 | 4.800 | 4.500 | 4.740 | 19,600 | -0.01(-0.21%) |
May 02, 2019 | 4.700 | 4.750 | 4.400 | 4.750 | 26,173 | +0.05(+1.06%) |
May 01, 2019 | 4.720 | 4.900 | 4.510 | 4.700 | 45,990 | +0.01(+0.21%) |
Apr 30, 2019 | 4.450 | 4.730 | 4.400 | 4.690 | 36,137 | +0.26(+5.87%) |
Apr 29, 2019 | 4.550 | 4.550 | 4.400 | 4.430 | 8,975 | -0.07(-1.56%) |
Apr 26, 2019 | 4.590 | 4.649 | 4.400 | 4.500 | 17,900 | -0.11(-2.39%) |
Apr 25, 2019 | 4.550 | 4.685 | 4.517 | 4.610 | 3,768 | +0.06(+1.32%) |
Apr 24, 2019 | 4.610 | 4.680 | 4.540 | 4.550 | 13,656 | -0.08(-1.73%) |
Apr 23, 2019 | 4.790 | 4.790 | 4.600 | 4.630 | 43,716 | -0.17(-3.54%) |
Apr 22, 2019 | 4.730 | 4.800 | 4.710 | 4.800 | 8,367 | +0.07(+1.48%) |
Apr 18, 2019 | 4.730 | 4.755 | 4.710 | 4.730 | 15,500 | +0.00(+0.00%) |
Apr 17, 2019 | 4.810 | 4.810 | 4.720 | 4.730 | 3,837 | -0.11(-2.27%) |
Apr 16, 2019 | 4.900 | 4.920 | 4.710 | 4.840 | 41,760 | +0.02(+0.41%) |
Apr 15, 2019 | 4.920 | 5.030 | 4.750 | 4.820 | 21,143 | -0.23(-4.55%) |
Apr 12, 2019 | 4.900 | 5.340 | 4.760 | 5.050 | 100,300 | +0.15(+3.06%) |
Apr 11, 2019 | 4.900 | 4.900 | 4.690 | 4.900 | 32,473 | +0.02(+0.41%) |
Apr 10, 2019 | 4.860 | 4.880 | 4.685 | 4.880 | 25,867 | +0.01(+0.21%) |
Apr 09, 2019 | 4.900 | 4.900 | 4.695 | 4.870 | 19,296 | -0.04(-0.81%) |
Apr 08, 2019 | 4.990 | 5.004 | 4.850 | 4.910 | 9,987 | -0.09(-1.80%) |
Apr 05, 2019 | 4.960 | 5.020 | 4.834 | 5.000 | 43,900 | +0.00(+0.00%) |
Apr 04, 2019 | 5.150 | 5.260 | 4.700 | 5.000 | 177,823 | -0.15(-2.91%) |
Apr 03, 2019 | 5.170 | 5.250 | 5.050 | 5.150 | 72,247 | -0.05(-0.96%) |
Apr 02, 2019 | 5.200 | 5.200 | 5.111 | 5.200 | 15,698 | +0.00(+0.00%) |
Apr 01, 2019 | 5.230 | 5.230 | 5.133 | 5.200 | 68,058 | -0.13(-2.44%) |
Mar 29, 2019 | 5.600 | 5.600 | 5.180 | 5.330 | 61,000 | -0.25(-4.48%) |
Mar 28, 2019 | 5.350 | 5.670 | 5.350 | 5.580 | 10,414 | -0.02(-0.36%) |
Mar 27, 2019 | 5.600 | 5.650 | 5.560 | 5.600 | 22,599 | +0.01(+0.18%) |
Mar 26, 2019 | 5.440 | 5.590 | 5.296 | 5.590 | 109,702 | +0.16(+2.95%) |
Mar 25, 2019 | 5.010 | 5.928 | 5.000 | 5.430 | 201,709 | +0.43(+8.60%) |
Mar 22, 2019 | 5.110 | 5.110 | 4.900 | 5.000 | 32,200 | -0.10(-1.96%) |
Mar 21, 2019 | 5.040 | 5.300 | 5.040 | 5.100 | 106,767 | +0.02(+0.39%) |
Mar 20, 2019 | 4.940 | 5.130 | 4.880 | 5.080 | 33,657 | +0.14(+2.83%) |
Mar 19, 2019 | 5.010 | 5.050 | 4.904 | 4.940 | 35,721 | -0.01(-0.20%) |
Mar 18, 2019 | 5.040 | 5.040 | 4.915 | 4.950 | 25,107 | -0.10(-1.98%) |
Mar 15, 2019 | 5.010 | 5.095 | 4.890 | 5.050 | 29,500 | +0.05(+1.00%) |
Mar 14, 2019 | 5.030 | 5.140 | 4.880 | 5.000 | 30,355 | -0.01(-0.20%) |
Mar 13, 2019 | 5.000 | 5.170 | 4.980 | 5.010 | 47,966 | -0.02(-0.40%) |
Mar 12, 2019 | 4.960 | 5.110 | 4.960 | 5.030 | 32,395 | -0.12(-2.33%) |
Mar 11, 2019 | 5.075 | 5.170 | 5.037 | 5.150 | 22,328 | +0.08(+1.58%) |
Mar 08, 2019 | 5.150 | 5.180 | 5.070 | 5.070 | 22,900 | -0.08(-1.55%) |
Mar 07, 2019 | 4.994 | 5.150 | 4.994 | 5.150 | 6,155 | +0.07(+1.38%) |
Mar 06, 2019 | 5.090 | 5.120 | 5.020 | 5.080 | 7,377 | -0.07(-1.36%) |
Mar 05, 2019 | 5.190 | 5.200 | 5.020 | 5.150 | 9,175 | -0.01(-0.19%) |
Mar 04, 2019 | 5.120 | 5.160 | 4.880 | 5.160 | 19,831 | +0.14(+2.79%) |
Mar 01, 2019 | 5.000 | 5.160 | 5.000 | 5.020 | 8,800 | -0.13(-2.52%) |
Feb 28, 2019 | 5.150 | 5.200 | 5.120 | 5.150 | 18,007 | +0.00(+0.00%) |
Feb 27, 2019 | 5.060 | 5.180 | 5.000 | 5.150 | 7,395 | +0.06(+1.18%) |
Feb 26, 2019 | 5.150 | 5.190 | 5.045 | 5.090 | 15,115 | -0.11(-2.12%) |
Feb 25, 2019 | 5.150 | 5.200 | 4.990 | 5.200 | 22,625 | +0.00(+0.00%) |
Feb 22, 2019 | 5.010 | 5.200 | 5.010 | 5.200 | 10,000 | +0.00(+0.00%) |
Feb 21, 2019 | 5.170 | 5.200 | 5.104 | 5.200 | 15,513 | +0.04(+0.78%) |
Feb 20, 2019 | 5.180 | 5.300 | 5.120 | 5.160 | 26,775 | +0.06(+1.18%) |
Feb 19, 2019 | 4.900 | 5.300 | 4.900 | 5.100 | 80,863 | +0.20(+4.08%) |
Feb 15, 2019 | 4.890 | 4.960 | 4.770 | 4.900 | 17,200 | +0.09(+1.87%) |
Feb 14, 2019 | 4.800 | 5.000 | 4.800 | 4.810 | 47,623 | -0.06(-1.23%) |
Feb 13, 2019 | 4.770 | 4.930 | 4.770 | 4.870 | 19,558 | +0.09(+1.88%) |
Feb 12, 2019 | 4.950 | 4.950 | 4.750 | 4.780 | 42,470 | -0.02(-0.42%) |
Feb 11, 2019 | 5.150 | 5.150 | 4.760 | 4.800 | 31,662 | -0.15(-3.03%) |
Feb 08, 2019 | 5.040 | 5.050 | 4.880 | 4.950 | 28,900 | -0.04(-0.80%) |
Feb 07, 2019 | 5.050 | 5.050 | 4.710 | 4.990 | 30,140 | +0.04(+0.71%) |
Feb 06, 2019 | 5.070 | 5.070 | 4.900 | 4.955 | 39,090 | -0.10(-2.08%) |
Feb 05, 2019 | 4.950 | 5.075 | 4.700 | 5.060 | 53,140 | +0.12(+2.43%) |
Feb 04, 2019 | 4.500 | 5.460 | 4.350 | 4.940 | 87,468 | +0.48(+10.76%) |
Feb 01, 2019 | 4.480 | 4.480 | 4.260 | 4.460 | 40,200 | +0.14(+3.24%) |
Jan 31, 2019 | 4.490 | 4.490 | 4.250 | 4.320 | 36,544 | -0.07(-1.59%) |
Jan 30, 2019 | 4.400 | 4.590 | 4.148 | 4.390 | 29,138 | +0.06(+1.39%) |
Jan 29, 2019 | 4.360 | 4.450 | 4.250 | 4.330 | 34,205 | +0.05(+1.17%) |
Jan 28, 2019 | 4.530 | 4.530 | 4.060 | 4.280 | 21,803 | -0.21(-4.68%) |
Jan 25, 2019 | 4.680 | 4.715 | 4.435 | 4.490 | 23,700 | -0.21(-4.47%) |
Jan 24, 2019 | 4.740 | 4.740 | 4.400 | 4.700 | 18,095 | -0.04(-0.84%) |
Jan 23, 2019 | 4.870 | 4.890 | 4.620 | 4.740 | 20,449 | -0.26(-5.20%) |
Jan 22, 2019 | 5.100 | 5.180 | 4.925 | 5.000 | 12,935 | -0.16(-3.10%) |
Jan 18, 2019 | 5.090 | 5.170 | 5.060 | 5.160 | 6,600 | +0.03(+0.58%) |
Jan 17, 2019 | 5.120 | 5.300 | 5.120 | 5.130 | 4,852 | +0.00(+0.00%) |
Jan 16, 2019 | 5.070 | 5.190 | 5.000 | 5.130 | 19,136 | +0.10(+1.99%) |
Jan 15, 2019 | 4.870 | 5.030 | 4.870 | 5.030 | 7,073 | +0.16(+3.29%) |
Jan 14, 2019 | 4.850 | 4.980 | 4.840 | 4.870 | 13,339 | -0.06(-1.22%) |
Jan 11, 2019 | 4.930 | 5.000 | 4.850 | 4.930 | 3,000 | -0.07(-1.40%) |
Jan 10, 2019 | 4.910 | 5.000 | 4.830 | 5.000 | 2,195 | +0.01(+0.20%) |
Jan 09, 2019 | 5.000 | 5.000 | 4.840 | 4.990 | 8,633 | -0.09(-1.77%) |
Jan 08, 2019 | 5.070 | 5.080 | 4.810 | 5.080 | 15,700 | +0.05(+0.99%) |
Jan 07, 2019 | 4.940 | 5.080 | 4.870 | 5.030 | 4,607 | +0.09(+1.82%) |
Jan 04, 2019 | 4.640 | 4.950 | 4.630 | 4.940 | 16,000 | +0.28(+6.01%) |
Jan 03, 2019 | 4.950 | 5.010 | 4.610 | 4.660 | 21,830 | -0.33(-6.61%) |
Jan 02, 2019 | 4.420 | 5.100 | 4.420 | 4.990 | 35,536 | +0.31(+6.62%) |
Dec 31, 2018 | 4.750 | 5.050 | 4.470 | 4.680 | 33,600 | +0.08(+1.74%) |
Dec 28, 2018 | 4.480 | 5.100 | 4.480 | 4.600 | 58,400 | +0.13(+2.91%) |
Dec 27, 2018 | 5.000 | 5.070 | 4.301 | 4.470 | 79,489 | +0.08(+1.82%) |
Dec 26, 2018 | 3.970 | 5.080 | 3.970 | 4.390 | 91,954 | +0.51(+13.14%) |
Dec 24, 2018 | 4.370 | 4.370 | 3.870 | 3.880 | 56,200 | -0.56(-12.61%) |
Dec 21, 2018 | 4.760 | 4.800 | 4.070 | 4.440 | 99,700 | -0.36(-7.50%) |
Dec 20, 2018 | 4.850 | 5.340 | 4.700 | 4.800 | 42,691 | +0.04(+0.84%) |
Dec 19, 2018 | 4.970 | 5.250 | 4.740 | 4.760 | 47,073 | +0.00(+0.00%) |
Dec 18, 2018 | 4.750 | 5.110 | 4.750 | 4.760 | 41,734 | -0.04(-0.83%) |
Dec 17, 2018 | 4.810 | 4.990 | 4.800 | 4.800 | 16,465 | -0.08(-1.64%) |
Dec 14, 2018 | 4.980 | 5.190 | 4.750 | 4.880 | 31,600 | -0.10(-2.01%) |
Dec 13, 2018 | 5.100 | 5.400 | 4.760 | 4.980 | 66,846 | -0.19(-3.68%) |
Dec 12, 2018 | 5.100 | 5.569 | 5.100 | 5.170 | 29,820 | +0.02(+0.39%) |
Dec 11, 2018 | 5.350 | 5.350 | 5.105 | 5.150 | 83,631 | -0.26(-4.81%) |
Dec 10, 2018 | 5.510 | 5.700 | 5.320 | 5.410 | 29,312 | -0.16(-2.87%) |
Dec 07, 2018 | 5.610 | 5.790 | 5.530 | 5.570 | 6,700 | -0.06(-1.07%) |
Dec 06, 2018 | 5.760 | 6.080 | 5.630 | 5.630 | 28,520 | -0.21(-3.68%) |
Dec 04, 2018 | 6.100 | 6.100 | 5.727 | 5.845 | 16,800 | -0.15(-2.42%) |
Dec 03, 2018 | 6.110 | 6.110 | 5.730 | 5.990 | 24,868 | -0.02(-0.33%) |
Nov 30, 2018 | 6.160 | 6.320 | 5.650 | 6.010 | 77,700 | -0.14(-2.28%) |
Nov 29, 2018 | 5.620 | 6.196 | 5.620 | 6.150 | 37,986 | +0.44(+7.71%) |
Nov 28, 2018 | 5.560 | 5.878 | 5.530 | 5.710 | 8,798 | -0.04(-0.70%) |
Nov 27, 2018 | 5.460 | 5.810 | 5.460 | 5.750 | 26,768 | -0.12(-2.04%) |
Nov 26, 2018 | 5.650 | 6.020 | 5.589 | 5.870 | 25,118 | +0.34(+6.15%) |
Nov 23, 2018 | 5.450 | 5.730 | 5.450 | 5.530 | 9,200 | -0.03(-0.54%) |
Nov 21, 2018 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
Nov 20, 2018 | 5.530 | 5.600 | 5.510 | 5.550 | 16,733 | +0.05(+0.91%) |
Nov 19, 2018 | 5.550 | 5.640 | 5.440 | 5.500 | 13,429 | -0.15(-2.65%) |
Nov 16, 2018 | 5.610 | 5.890 | 5.550 | 5.650 | 17,200 | -0.04(-0.70%) |
Nov 15, 2018 | 5.670 | 5.860 | 5.550 | 5.690 | 6,312 | -0.09(-1.56%) |
Nov 14, 2018 | 5.880 | 6.100 | 5.750 | 5.780 | 4,223 | -0.09(-1.53%) |
Nov 13, 2018 | 5.780 | 6.070 | 5.750 | 5.870 | 7,566 | -0.01(-0.17%) |
Nov 12, 2018 | 5.990 | 6.050 | 5.750 | 5.880 | 7,601 | +0.00(+0.00%) |
Nov 09, 2018 | 5.950 | 5.970 | 5.810 | 5.880 | 11,700 | -0.07(-1.18%) |
Nov 08, 2018 | 6.020 | 6.040 | 5.900 | 5.950 | 13,361 | +0.02(+0.34%) |
Nov 07, 2018 | 6.250 | 6.430 | 5.930 | 5.930 | 79,270 | -0.33(-5.27%) |
Nov 06, 2018 | 6.400 | 6.422 | 6.140 | 6.260 | 30,971 | -0.16(-2.49%) |
Nov 05, 2018 | 6.400 | 6.690 | 6.275 | 6.420 | 102,925 | -0.03(-0.47%) |
Nov 02, 2018 | 6.310 | 6.450 | 6.000 | 6.450 | 349,000 | +0.08(+1.26%) |
Nov 01, 2018 | 5.900 | 6.370 | 5.648 | 6.370 | 40,301 | +0.48(+8.15%) |
Oct 31, 2018 | 5.620 | 6.180 | 5.580 | 5.890 | 70,940 | +0.31(+5.56%) |
Oct 30, 2018 | 6.027 | 6.027 | 5.440 | 5.580 | 103,490 | -0.28(-4.78%) |
Oct 29, 2018 | 5.960 | 6.060 | 5.800 | 5.860 | 24,556 | -0.09(-1.51%) |
Oct 26, 2018 | 6.050 | 6.180 | 5.660 | 5.950 | 57,000 | -0.35(-5.56%) |
Oct 25, 2018 | 5.810 | 6.450 | 5.690 | 6.300 | 148,942 | +0.43(+7.33%) |
Oct 24, 2018 | 5.760 | 5.930 | 5.550 | 5.870 | 31,528 | +0.08(+1.38%) |
Oct 23, 2018 | 5.890 | 5.890 | 5.550 | 5.790 | 55,863 | -0.20(-3.34%) |
Oct 22, 2018 | 6.200 | 6.390 | 5.630 | 5.990 | 54,329 | -0.23(-3.70%) |
Oct 19, 2018 | 6.170 | 6.390 | 6.050 | 6.220 | 13,000 | +0.04(+0.65%) |
Oct 18, 2018 | 6.100 | 6.515 | 6.017 | 6.180 | 78,104 | +0.07(+1.15%) |
Oct 17, 2018 | 6.110 | 6.200 | 5.965 | 6.110 | 60,691 | +0.01(+0.16%) |
Oct 16, 2018 | 6.110 | 6.407 | 5.850 | 6.100 | 87,222 | +0.04(+0.66%) |
Oct 15, 2018 | 6.750 | 7.365 | 6.000 | 6.060 | 408,402 | -0.29(-4.57%) |
Oct 12, 2018 | 6.240 | 6.360 | 6.100 | 6.350 | 92,500 | +0.22(+3.59%) |
Oct 11, 2018 | 6.440 | 6.462 | 6.060 | 6.130 | 38,322 | -0.35(-5.40%) |
Oct 10, 2018 | 6.850 | 6.850 | 6.190 | 6.480 | 73,690 | -0.30(-4.42%) |
Oct 09, 2018 | 6.650 | 6.915 | 6.547 | 6.780 | 42,940 | +0.16(+2.42%) |
Oct 08, 2018 | 6.850 | 7.180 | 6.530 | 6.620 | 165,369 | -0.57(-7.93%) |
Oct 05, 2018 | 7.460 | 7.500 | 7.000 | 7.190 | 101,600 | -0.27(-3.62%) |
Oct 04, 2018 | 7.500 | 7.870 | 7.000 | 7.460 | 488,311 | +0.29(+4.04%) |
Oct 03, 2018 | 7.000 | 9.250 | 6.802 | 7.170 | 1,136,901 | +0.72(+11.16%) |
Oct 02, 2018 | 5.455 | 6.500 | 5.316 | 6.450 | 163,423 | +1.10(+20.56%) |
Oct 01, 2018 | 5.500 | 5.700 | 5.350 | 5.350 | 24,997 | -0.19(-3.43%) |
Sep 28, 2018 | 5.430 | 5.600 | 5.420 | 5.540 | 15,300 | -0.06(-1.07%) |
Sep 27, 2018 | 5.580 | 5.810 | 5.510 | 5.600 | 55,530 | +0.01(+0.18%) |
Sep 26, 2018 | 5.610 | 5.610 | 5.300 | 5.590 | 19,975 | -0.03(-0.53%) |
Sep 25, 2018 | 5.246 | 5.800 | 5.246 | 5.620 | 71,485 | +0.13(+2.37%) |
Sep 24, 2018 | 5.500 | 5.600 | 5.350 | 5.490 | 29,653 | +0.00(+0.00%) |
Sep 21, 2018 | 5.410 | 5.570 | 5.300 | 5.490 | 61,900 | +0.05(+0.92%) |
Sep 20, 2018 | 5.360 | 5.650 | 5.360 | 5.440 | 45,399 | +0.09(+1.68%) |
Sep 19, 2018 | 5.600 | 5.635 | 5.340 | 5.350 | 37,263 | -0.25(-4.46%) |
Sep 18, 2018 | 5.620 | 5.680 | 5.400 | 5.600 | 21,165 | +0.00(+0.00%) |
Sep 17, 2018 | 5.500 | 5.658 | 5.459 | 5.600 | 29,778 | +0.02(+0.36%) |
Sep 14, 2018 | 5.460 | 5.660 | 5.380 | 5.580 | 38,100 | +0.28(+5.28%) |
Sep 13, 2018 | 5.300 | 5.440 | 5.180 | 5.300 | 90,221 | +0.00(+0.00%) |
Sep 12, 2018 | 5.250 | 5.880 | 5.060 | 5.300 | 138,105 | +0.00(+0.00%) |
Sep 11, 2018 | 5.460 | 5.490 | 5.251 | 5.300 | 74,089 | -0.20(-3.64%) |
Sep 10, 2018 | 5.660 | 5.745 | 5.287 | 5.500 | 109,359 | -0.25(-4.35%) |
Sep 07, 2018 | 6.000 | 6.000 | 5.700 | 5.750 | 19,100 | -0.35(-5.74%) |
Sep 06, 2018 | 5.890 | 6.100 | 5.866 | 6.100 | 14,538 | -0.03(-0.49%) |
Sep 05, 2018 | 6.240 | 6.240 | 5.939 | 6.130 | 6,940 | -0.11(-1.76%) |
Sep 04, 2018 | 6.320 | 6.335 | 6.003 | 6.240 | 8,504 | -0.10(-1.58%) |
Aug 31, 2018 | 6.340 | 6.340 | 6.340 | 0 | -0.13(-2.01%) | |
Aug 30, 2018 | 5.960 | 6.490 | 5.860 | 6.470 | 92,687 | +0.16(+2.54%) |
Aug 29, 2018 | 6.250 | 6.360 | 5.670 | 6.310 | 127,700 | -0.09(-1.41%) |
Aug 28, 2018 | 6.540 | 6.620 | 6.260 | 6.400 | 9,166 | -0.24(-3.61%) |
Aug 27, 2018 | 6.750 | 6.750 | 6.450 | 6.640 | 14,545 | -0.19(-2.78%) |
Aug 24, 2018 | 7.130 | 7.130 | 6.820 | 6.830 | 7,600 | -0.10(-1.44%) |
Aug 23, 2018 | 7.000 | 7.522 | 6.820 | 6.930 | 15,263 | +0.05(+0.73%) |
Aug 22, 2018 | 6.830 | 6.960 | 6.830 | 6.880 | 7,316 | +0.02(+0.29%) |
Aug 21, 2018 | 6.820 | 6.990 | 6.820 | 6.860 | 24,751 | -0.04(-0.58%) |
Aug 20, 2018 | 6.900 | 6.900 | 6.820 | 6.900 | 13,583 | +0.08(+1.17%) |
Aug 17, 2018 | 6.900 | 6.900 | 6.770 | 6.820 | 17,300 | -0.04(-0.58%) |
Aug 16, 2018 | 6.970 | 7.120 | 6.716 | 6.860 | 32,779 | -0.05(-0.72%) |
Aug 15, 2018 | 6.670 | 6.920 | 6.630 | 6.910 | 14,235 | +0.06(+0.88%) |
Aug 14, 2018 | 6.990 | 6.990 | 6.690 | 6.850 | 48,156 | -0.07(-1.01%) |
Aug 13, 2018 | 6.900 | 6.960 | 6.620 | 6.920 | 3,897 | +0.01(+0.14%) |
Aug 10, 2018 | 6.860 | 7.050 | 6.690 | 6.910 | 30,800 | -0.06(-0.86%) |
Aug 09, 2018 | 6.968 | 6.990 | 6.895 | 6.970 | 18,343 | +0.21(+3.11%) |
Aug 08, 2018 | 7.000 | 7.000 | 6.550 | 6.760 | 26,868 | -0.22(-3.15%) |
Aug 07, 2018 | 6.780 | 7.359 | 6.750 | 6.980 | 52,026 | +0.43(+6.56%) |
Aug 06, 2018 | 6.400 | 7.000 | 6.400 | 6.550 | 30,935 | +0.26(+4.13%) |
Aug 03, 2018 | 6.890 | 6.890 | 6.260 | 6.290 | 51,600 | -0.55(-8.04%) |
Aug 02, 2018 | 6.600 | 6.890 | 6.521 | 6.840 | 35,365 | +0.25(+3.79%) |
Aug 01, 2018 | 6.550 | 6.885 | 6.500 | 6.590 | 35,724 | +0.04(+0.61%) |
Jul 31, 2018 | 6.630 | 6.887 | 6.530 | 6.550 | 23,300 | -0.05(-0.76%) |
Jul 30, 2018 | 6.500 | 7.000 | 6.410 | 6.600 | 49,792 | +0.43(+6.97%) |
Jul 27, 2018 | 7.050 | 7.150 | 6.030 | 6.170 | 100,128 | -0.88(-12.48%) |
Jul 26, 2018 | 7.500 | 7.500 | 7.000 | 7.050 | 48,961 | -0.49(-6.50%) |
Jul 25, 2018 | 7.670 | 7.800 | 7.540 | 7.540 | 26,100 | -0.26(-3.33%) |
Jul 24, 2018 | 7.720 | 7.800 | 7.650 | 7.800 | 14,229 | +0.00(+0.00%) |
Jul 23, 2018 | 7.810 | 7.845 | 7.666 | 7.800 | 6,018 | -0.15(-1.89%) |
Jul 20, 2018 | 8.190 | 8.190 | 7.800 | 7.950 | 16,301 | -0.01(-0.13%) |
Jul 19, 2018 | 7.770 | 7.990 | 7.650 | 7.960 | 15,173 | +0.19(+2.45%) |
Jul 18, 2018 | 8.000 | 8.189 | 7.770 | 7.770 | 12,994 | -0.31(-3.84%) |
Jul 17, 2018 | 8.180 | 8.700 | 8.000 | 8.080 | 70,161 | -0.14(-1.70%) |
Jul 16, 2018 | 8.400 | 8.400 | 8.086 | 8.220 | 6,150 | -0.13(-1.56%) |
Jul 13, 2018 | 8.230 | 8.353 | 8.140 | 8.350 | 4,119 | -0.02(-0.24%) |
Jul 12, 2018 | 8.270 | 8.370 | 8.000 | 8.370 | 36,972 | +0.14(+1.70%) |
Jul 11, 2018 | 8.480 | 8.590 | 8.122 | 8.230 | 10,637 | -0.28(-3.29%) |
Jul 10, 2018 | 8.280 | 8.510 | 8.080 | 8.510 | 34,735 | +0.22(+2.65%) |
Jul 09, 2018 | 8.490 | 8.490 | 8.100 | 8.290 | 15,782 | -0.05(-0.60%) |
Jul 06, 2018 | 8.500 | 8.507 | 8.201 | 8.340 | 44,118 | +0.05(+0.60%) |
Jul 05, 2018 | 8.200 | 8.490 | 8.200 | 8.290 | 13,314 | -0.08(-0.96%) |
Jul 03, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.29(-3.35%) |