Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.350 | 1.350 | 1.260 | 1.300 | 1,889,557 | -0.04(-2.99%) |
Apr 29, 2019 | 1.300 | 1.350 | 1.270 | 1.340 | 2,243,895 | +0.03(+2.29%) |
Apr 26, 2019 | 1.310 | 1.340 | 1.270 | 1.310 | 2,547,900 | -0.03(-2.24%) |
Apr 25, 2019 | 1.410 | 1.430 | 1.315 | 1.340 | 2,691,392 | -0.07(-4.96%) |
Apr 24, 2019 | 1.500 | 1.510 | 1.400 | 1.410 | 2,239,382 | -0.08(-5.37%) |
Apr 23, 2019 | 1.470 | 1.500 | 1.420 | 1.490 | 2,393,719 | +0.01(+0.68%) |
Apr 22, 2019 | 1.420 | 1.485 | 1.400 | 1.480 | 3,068,932 | +0.09(+6.47%) |
Apr 18, 2019 | 1.390 | 1.420 | 1.380 | 1.390 | 1,491,300 | -0.01(-0.71%) |
Apr 17, 2019 | 1.410 | 1.450 | 1.390 | 1.400 | 1,654,252 | -0.01(-0.71%) |
Apr 16, 2019 | 1.400 | 1.410 | 1.370 | 1.410 | 1,381,292 | +0.01(+0.71%) |
Apr 15, 2019 | 1.410 | 1.430 | 1.380 | 1.400 | 2,015,284 | -0.02(-1.41%) |
Apr 12, 2019 | 1.440 | 1.460 | 1.400 | 1.420 | 1,776,600 | +0.04(+2.90%) |
Apr 11, 2019 | 1.400 | 1.495 | 1.370 | 1.380 | 4,466,748 | -0.02(-1.43%) |
Apr 10, 2019 | 1.390 | 1.420 | 1.390 | 1.400 | 1,293,483 | +0.01(+0.72%) |
Apr 09, 2019 | 1.420 | 1.450 | 1.370 | 1.390 | 1,737,670 | -0.05(-3.47%) |
Apr 08, 2019 | 1.440 | 1.485 | 1.385 | 1.440 | 2,695,489 | +0.01(+0.70%) |
Apr 05, 2019 | 1.330 | 1.450 | 1.330 | 1.430 | 3,767,000 | +0.11(+8.33%) |
Apr 04, 2019 | 1.330 | 1.370 | 1.305 | 1.320 | 2,451,864 | -0.02(-1.49%) |
Apr 03, 2019 | 1.390 | 1.405 | 1.320 | 1.340 | 5,230,354 | -0.04(-2.90%) |
Apr 02, 2019 | 1.390 | 1.430 | 1.360 | 1.380 | 2,710,047 | -0.01(-0.72%) |
Apr 01, 2019 | 1.390 | 1.440 | 1.350 | 1.390 | 3,713,738 | +0.04(+2.96%) |
Mar 29, 2019 | 1.350 | 1.410 | 1.320 | 1.350 | 2,828,200 | +0.03(+2.27%) |
Mar 28, 2019 | 1.300 | 1.365 | 1.295 | 1.320 | 2,787,043 | +0.01(+0.76%) |
Mar 27, 2019 | 1.310 | 1.330 | 1.280 | 1.310 | 2,930,362 | +0.00(+0.00%) |
Mar 26, 2019 | 1.290 | 1.340 | 1.260 | 1.310 | 4,129,875 | +0.05(+3.97%) |
Mar 25, 2019 | 1.270 | 1.310 | 1.205 | 1.260 | 3,368,318 | -0.03(-2.33%) |
Mar 22, 2019 | 1.320 | 1.330 | 1.270 | 1.290 | 3,310,000 | -0.05(-3.73%) |
Mar 21, 2019 | 1.320 | 1.350 | 1.290 | 1.340 | 4,515,883 | +0.05(+3.88%) |
Mar 20, 2019 | 1.210 | 1.300 | 1.200 | 1.290 | 4,600,839 | +0.10(+8.40%) |
Mar 19, 2019 | 1.230 | 1.320 | 1.170 | 1.190 | 11,258,642 | -0.04(-3.25%) |
Mar 18, 2019 | 1.200 | 1.300 | 1.180 | 1.230 | 8,859,484 | +0.04(+3.36%) |
Mar 15, 2019 | 1.300 | 1.320 | 1.190 | 1.190 | 26,455,600 | -0.11(-8.46%) |
Mar 14, 2019 | 1.300 | 1.340 | 1.280 | 1.300 | 6,628,354 | +0.01(+0.78%) |
Mar 13, 2019 | 1.380 | 1.495 | 1.280 | 1.290 | 11,881,191 | -0.09(-6.52%) |
Mar 12, 2019 | 1.380 | 1.440 | 1.320 | 1.380 | 4,751,968 | +0.00(+0.00%) |
Mar 11, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 3,914,489 | +0.01(+0.73%) |
Mar 08, 2019 | 1.460 | 1.490 | 1.360 | 1.370 | 5,091,200 | -0.11(-7.43%) |
Mar 07, 2019 | 1.550 | 1.570 | 1.470 | 1.480 | 3,872,399 | -0.04(-2.63%) |
Mar 06, 2019 | 1.600 | 1.610 | 1.520 | 1.520 | 4,069,171 | -0.09(-5.59%) |
Mar 05, 2019 | 1.640 | 1.645 | 1.560 | 1.610 | 2,952,548 | -0.03(-1.83%) |
Mar 04, 2019 | 1.690 | 1.740 | 1.570 | 1.640 | 2,808,770 | +0.01(+0.61%) |
Mar 01, 2019 | 1.510 | 1.650 | 1.500 | 1.630 | 7,204,600 | +0.13(+8.67%) |
Feb 28, 2019 | 1.550 | 1.600 | 1.460 | 1.500 | 4,192,406 | -0.08(-5.06%) |
Feb 27, 2019 | 1.580 | 1.620 | 1.530 | 1.580 | 3,375,487 | +0.04(+2.60%) |
Feb 26, 2019 | 1.640 | 1.680 | 1.535 | 1.540 | 6,379,564 | -0.14(-8.33%) |
Feb 25, 2019 | 1.680 | 1.740 | 1.640 | 1.680 | 4,054,765 | -0.05(-2.89%) |
Feb 22, 2019 | 1.800 | 1.820 | 1.650 | 1.730 | 11,094,500 | -0.06(-3.35%) |
Feb 21, 2019 | 1.850 | 1.890 | 1.770 | 1.790 | 3,046,749 | -0.07(-3.76%) |
Feb 20, 2019 | 1.830 | 1.890 | 1.820 | 1.860 | 2,423,125 | +0.03(+1.64%) |
Feb 19, 2019 | 1.880 | 1.950 | 1.820 | 1.830 | 3,504,128 | -0.06(-3.17%) |
Feb 15, 2019 | 1.830 | 1.980 | 1.820 | 1.890 | 4,543,200 | +0.09(+5.00%) |
Feb 14, 2019 | 1.650 | 1.840 | 1.650 | 1.800 | 3,590,585 | +0.13(+7.78%) |
Feb 13, 2019 | 1.620 | 1.710 | 1.620 | 1.670 | 2,262,374 | +0.05(+3.09%) |
Feb 12, 2019 | 1.630 | 1.675 | 1.600 | 1.620 | 3,765,790 | +0.02(+1.25%) |
Feb 11, 2019 | 1.490 | 1.620 | 1.490 | 1.600 | 3,201,367 | +0.07(+4.58%) |
Feb 08, 2019 | 1.590 | 1.590 | 1.470 | 1.530 | 3,802,300 | -0.05(-3.16%) |
Feb 07, 2019 | 1.670 | 1.670 | 1.550 | 1.580 | 5,068,395 | -0.10(-5.95%) |
Feb 06, 2019 | 1.640 | 1.690 | 1.630 | 1.680 | 3,719,629 | +0.02(+1.20%) |
Feb 05, 2019 | 1.720 | 1.720 | 1.620 | 1.660 | 5,681,847 | -0.08(-4.60%) |
Feb 04, 2019 | 1.700 | 1.780 | 1.690 | 1.740 | 2,786,311 | +0.05(+2.96%) |
Feb 01, 2019 | 1.640 | 1.720 | 1.640 | 1.690 | 2,515,900 | +0.05(+3.05%) |
Jan 31, 2019 | 1.710 | 1.740 | 1.620 | 1.640 | 3,608,909 | -0.05(-2.96%) |
Jan 30, 2019 | 1.660 | 1.720 | 1.630 | 1.690 | 3,956,986 | +0.04(+2.42%) |
Jan 29, 2019 | 1.670 | 1.700 | 1.630 | 1.650 | 2,908,946 | -0.01(-0.60%) |
Jan 28, 2019 | 1.760 | 1.800 | 1.650 | 1.660 | 3,863,859 | -0.16(-8.79%) |
Jan 25, 2019 | 1.760 | 1.870 | 1.760 | 1.820 | 3,719,200 | +0.08(+4.60%) |
Jan 24, 2019 | 1.690 | 1.795 | 1.650 | 1.740 | 3,032,544 | +0.05(+2.96%) |
Jan 23, 2019 | 1.790 | 1.840 | 1.690 | 1.690 | 2,576,591 | -0.09(-5.06%) |
Jan 22, 2019 | 1.880 | 1.900 | 1.760 | 1.780 | 4,161,046 | -0.13(-6.81%) |
Jan 18, 2019 | 1.900 | 1.935 | 1.860 | 1.910 | 2,872,800 | +0.07(+3.80%) |
Jan 17, 2019 | 1.860 | 1.930 | 1.790 | 1.840 | 3,959,617 | -0.04(-2.13%) |
Jan 16, 2019 | 1.940 | 2.010 | 1.860 | 1.880 | 3,191,433 | -0.05(-2.59%) |
Jan 15, 2019 | 1.880 | 2.020 | 1.860 | 1.930 | 4,093,687 | +0.06(+3.21%) |
Jan 14, 2019 | 1.840 | 1.930 | 1.830 | 1.870 | 4,171,464 | +0.00(+0.00%) |
Jan 11, 2019 | 1.950 | 1.970 | 1.800 | 1.870 | 6,036,800 | -0.11(-5.56%) |
Jan 10, 2019 | 1.970 | 1.980 | 1.850 | 1.980 | 2,772,507 | -0.02(-1.00%) |
Jan 09, 2019 | 1.930 | 2.010 | 1.860 | 2.000 | 4,264,454 | +0.14(+7.53%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.860 | 5,542,055 | -0.04(-2.11%) |
Jan 07, 2019 | 1.810 | 1.930 | 1.740 | 1.900 | 4,488,175 | +0.14(+7.95%) |
Jan 04, 2019 | 1.700 | 1.810 | 1.680 | 1.760 | 5,853,400 | +0.07(+4.14%) |
Jan 03, 2019 | 1.740 | 1.775 | 1.630 | 1.690 | 4,916,944 | -0.04(-2.31%) |
Jan 02, 2019 | 1.640 | 1.800 | 1.610 | 1.730 | 5,230,092 | +0.03(+1.76%) |
Dec 31, 2018 | 1.760 | 1.760 | 1.630 | 1.700 | 3,333,300 | -0.02(-1.16%) |
Dec 28, 2018 | 1.760 | 1.790 | 1.660 | 1.720 | 4,009,700 | -0.03(-1.71%) |
Dec 27, 2018 | 1.700 | 1.840 | 1.610 | 1.750 | 5,934,834 | +0.02(+1.16%) |
Dec 26, 2018 | 1.590 | 1.740 | 1.430 | 1.730 | 8,900,127 | +0.20(+13.07%) |
Dec 24, 2018 | 1.520 | 1.600 | 1.500 | 1.530 | 5,298,800 | -0.05(-3.16%) |
Dec 21, 2018 | 1.640 | 1.680 | 1.560 | 1.580 | 9,258,300 | -0.07(-4.24%) |
Dec 20, 2018 | 1.610 | 1.650 | 1.450 | 1.650 | 9,294,449 | +0.01(+0.61%) |
Dec 19, 2018 | 1.720 | 1.830 | 1.630 | 1.640 | 5,166,811 | -0.06(-3.53%) |
Dec 18, 2018 | 1.830 | 1.844 | 1.660 | 1.700 | 4,511,437 | -0.13(-7.10%) |
Dec 17, 2018 | 1.960 | 2.060 | 1.810 | 1.830 | 5,923,197 | -0.15(-7.58%) |
Dec 14, 2018 | 2.060 | 2.110 | 1.970 | 1.980 | 4,864,700 | -0.13(-6.16%) |
Dec 13, 2018 | 2.350 | 2.380 | 2.090 | 2.110 | 10,178,075 | -0.25(-10.59%) |
Dec 12, 2018 | 2.360 | 2.470 | 2.340 | 2.360 | 3,544,747 | +0.05(+2.16%) |
Dec 11, 2018 | 2.400 | 2.448 | 2.250 | 2.310 | 5,643,677 | -0.03(-1.28%) |
Dec 10, 2018 | 2.480 | 2.540 | 2.340 | 2.340 | 4,012,722 | -0.22(-8.59%) |
Dec 07, 2018 | 2.650 | 2.760 | 2.535 | 2.560 | 4,771,500 | -0.05(-1.92%) |
Dec 06, 2018 | 2.640 | 2.670 | 2.440 | 2.610 | 5,376,453 | -0.10(-3.69%) |
Dec 04, 2018 | 2.970 | 2.970 | 2.710 | 2.710 | 5,091,900 | -0.28(-9.36%) |
Dec 03, 2018 | 2.950 | 3.000 | 2.780 | 2.990 | 5,076,792 | +0.19(+6.79%) |
Nov 30, 2018 | 3.030 | 3.035 | 2.780 | 2.800 | 5,700,500 | -0.26(-8.50%) |
Nov 29, 2018 | 2.980 | 3.150 | 2.910 | 3.060 | 4,996,655 | +0.13(+4.44%) |
Nov 28, 2018 | 2.910 | 2.950 | 2.740 | 2.930 | 4,837,179 | +0.00(+0.00%) |
Nov 27, 2018 | 2.910 | 3.020 | 2.860 | 2.930 | 3,729,406 | +0.01(+0.34%) |
Nov 26, 2018 | 2.840 | 2.930 | 2.820 | 2.920 | 3,367,708 | +0.15(+5.42%) |
Nov 23, 2018 | 2.800 | 2.850 | 2.760 | 2.770 | 2,221,200 | -0.14(-4.81%) |
Nov 21, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.18(+6.59%) | |
Nov 20, 2018 | 2.850 | 2.910 | 2.640 | 2.730 | 6,593,705 | -0.24(-8.08%) |
Nov 19, 2018 | 2.920 | 3.045 | 2.850 | 2.970 | 5,691,749 | +0.00(+0.00%) |
Nov 16, 2018 | 3.050 | 3.060 | 2.910 | 2.970 | 7,576,600 | -0.05(-1.66%) |
Nov 15, 2018 | 2.910 | 3.090 | 2.860 | 3.020 | 5,976,435 | +0.07(+2.37%) |
Nov 14, 2018 | 3.100 | 3.130 | 2.855 | 2.950 | 7,958,051 | -0.07(-2.32%) |
Nov 13, 2018 | 3.220 | 3.270 | 2.990 | 3.020 | 8,782,732 | -0.19(-5.92%) |
Nov 12, 2018 | 3.380 | 3.400 | 2.960 | 3.210 | 5,713,144 | -0.10(-3.02%) |
Nov 09, 2018 | 3.410 | 3.470 | 3.300 | 3.310 | 3,683,600 | -0.17(-4.89%) |
Nov 08, 2018 | 3.510 | 3.970 | 3.430 | 3.480 | 7,504,393 | -0.34(-8.90%) |
Nov 07, 2018 | 3.800 | 3.890 | 3.720 | 3.820 | 4,123,745 | +0.07(+1.87%) |
Nov 06, 2018 | 3.690 | 3.920 | 3.660 | 3.750 | 2,937,029 | +0.05(+1.35%) |
Nov 05, 2018 | 3.790 | 3.860 | 3.635 | 3.700 | 4,162,433 | -0.04(-1.07%) |
Nov 02, 2018 | 3.830 | 3.890 | 3.680 | 3.740 | 4,906,300 | -0.08(-2.09%) |
Nov 01, 2018 | 3.720 | 3.830 | 3.460 | 3.820 | 8,738,863 | +0.50(+15.06%) |
Oct 31, 2018 | 3.300 | 3.420 | 3.210 | 3.320 | 5,549,779 | +0.05(+1.53%) |
Oct 30, 2018 | 3.120 | 3.270 | 3.020 | 3.270 | 5,200,308 | +0.11(+3.48%) |
Oct 29, 2018 | 3.390 | 3.440 | 3.120 | 3.160 | 5,246,338 | -0.26(-7.60%) |
Oct 26, 2018 | 3.330 | 3.490 | 3.240 | 3.420 | 3,762,800 | +0.02(+0.59%) |
Oct 25, 2018 | 3.470 | 3.610 | 3.360 | 3.400 | 6,556,033 | +0.05(+1.49%) |
Oct 24, 2018 | 3.730 | 3.740 | 3.340 | 3.350 | 6,411,298 | -0.33(-8.97%) |
Oct 23, 2018 | 3.750 | 3.832 | 3.680 | 3.680 | 4,821,339 | -0.17(-4.42%) |
Oct 22, 2018 | 4.020 | 4.210 | 3.820 | 3.850 | 5,784,959 | -0.13(-3.27%) |
Oct 19, 2018 | 3.970 | 4.090 | 3.935 | 3.980 | 4,753,000 | +0.01(+0.25%) |
Oct 18, 2018 | 3.910 | 4.010 | 3.810 | 3.970 | 5,300,956 | -0.04(-1.00%) |
Oct 17, 2018 | 4.050 | 4.085 | 3.880 | 4.010 | 3,589,161 | -0.10(-2.43%) |
Oct 16, 2018 | 4.030 | 4.170 | 3.965 | 4.110 | 4,544,000 | +0.10(+2.49%) |
Oct 15, 2018 | 3.910 | 4.090 | 3.901 | 4.010 | 4,284,622 | +0.09(+2.30%) |
Oct 12, 2018 | 4.140 | 4.190 | 3.730 | 3.920 | 5,838,300 | -0.13(-3.21%) |
Oct 11, 2018 | 4.260 | 4.350 | 4.030 | 4.050 | 5,241,599 | -0.29(-6.68%) |
Oct 10, 2018 | 4.580 | 4.670 | 4.300 | 4.340 | 4,009,979 | -0.27(-5.86%) |
Oct 09, 2018 | 4.650 | 4.705 | 4.540 | 4.610 | 3,626,760 | +0.00(+0.00%) |
Oct 08, 2018 | 4.450 | 4.630 | 4.370 | 4.610 | 4,070,910 | +0.10(+2.22%) |
Oct 05, 2018 | 4.490 | 4.540 | 4.350 | 4.510 | 5,426,200 | +0.01(+0.22%) |
Oct 04, 2018 | 4.560 | 4.740 | 4.490 | 4.500 | 3,831,999 | -0.06(-1.32%) |
Oct 03, 2018 | 4.300 | 4.645 | 4.285 | 4.560 | 4,089,271 | +0.27(+6.29%) |
Oct 02, 2018 | 4.450 | 4.490 | 4.280 | 4.290 | 3,042,197 | -0.18(-4.03%) |
Oct 01, 2018 | 4.480 | 4.530 | 4.345 | 4.470 | 3,596,706 | +0.00(+0.00%) |
Sep 28, 2018 | 4.550 | 4.660 | 4.460 | 4.470 | 5,210,200 | -0.08(-1.76%) |
Sep 27, 2018 | 4.560 | 4.610 | 4.520 | 4.550 | 2,816,214 | +0.03(+0.66%) |
Sep 26, 2018 | 4.540 | 4.600 | 4.500 | 4.520 | 4,373,401 | -0.05(-1.09%) |
Sep 25, 2018 | 4.510 | 4.590 | 4.490 | 4.570 | 3,426,548 | +0.08(+1.78%) |
Sep 24, 2018 | 4.650 | 4.805 | 4.475 | 4.490 | 7,205,926 | -0.09(-1.97%) |
Sep 21, 2018 | 4.510 | 4.615 | 4.449 | 4.580 | 5,540,200 | +0.07(+1.55%) |
Sep 20, 2018 | 4.630 | 4.680 | 4.500 | 4.510 | 2,872,000 | -0.11(-2.38%) |
Sep 19, 2018 | 4.570 | 4.690 | 4.520 | 4.620 | 3,686,167 | +0.02(+0.43%) |
Sep 18, 2018 | 4.800 | 4.840 | 4.570 | 4.600 | 4,181,050 | -0.15(-3.16%) |
Sep 17, 2018 | 4.840 | 4.850 | 4.740 | 4.750 | 3,494,201 | -0.05(-1.04%) |
Sep 14, 2018 | 4.650 | 4.900 | 4.650 | 4.800 | 4,964,800 | +0.14(+3.00%) |
Sep 13, 2018 | 4.830 | 4.855 | 4.650 | 4.660 | 3,552,835 | -0.19(-3.92%) |
Sep 12, 2018 | 4.850 | 4.900 | 4.760 | 4.850 | 5,100,017 | +0.06(+1.25%) |
Sep 11, 2018 | 4.670 | 4.810 | 4.660 | 4.790 | 5,001,933 | +0.11(+2.35%) |
Sep 10, 2018 | 4.620 | 4.720 | 4.560 | 4.680 | 4,254,518 | +0.13(+2.86%) |
Sep 07, 2018 | 4.590 | 4.610 | 4.420 | 4.550 | 4,457,100 | -0.12(-2.57%) |
Sep 06, 2018 | 4.610 | 4.730 | 4.530 | 4.670 | 7,505,378 | +0.06(+1.30%) |
Sep 05, 2018 | 4.540 | 4.845 | 4.500 | 4.610 | 8,478,669 | +0.03(+0.66%) |
Sep 04, 2018 | 4.600 | 4.700 | 4.560 | 4.580 | 5,527,228 | +0.00(+0.00%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.10(+2.23%) | |
Aug 30, 2018 | 4.410 | 4.545 | 4.295 | 4.480 | 4,422,494 | +0.06(+1.36%) |
Aug 29, 2018 | 4.330 | 4.460 | 4.265 | 4.420 | 3,452,129 | +0.14(+3.27%) |
Aug 28, 2018 | 4.270 | 4.335 | 4.190 | 4.280 | 3,509,843 | +0.03(+0.71%) |
Aug 27, 2018 | 4.160 | 4.260 | 4.140 | 4.250 | 2,872,428 | +0.10(+2.41%) |
Aug 24, 2018 | 4.140 | 4.175 | 4.085 | 4.150 | 2,558,200 | +0.05(+1.22%) |
Aug 23, 2018 | 4.080 | 4.177 | 4.040 | 4.100 | 3,022,880 | -0.05(-1.20%) |
Aug 22, 2018 | 4.190 | 4.260 | 4.070 | 4.150 | 4,659,862 | +0.01(+0.24%) |
Aug 21, 2018 | 4.050 | 4.200 | 3.980 | 4.140 | 3,654,849 | +0.14(+3.50%) |
Aug 20, 2018 | 3.920 | 4.020 | 3.910 | 4.000 | 2,960,933 | +0.05(+1.27%) |
Aug 17, 2018 | 3.870 | 3.990 | 3.810 | 3.950 | 3,673,100 | +0.10(+2.60%) |
Aug 16, 2018 | 3.770 | 3.880 | 3.690 | 3.850 | 3,547,110 | +0.09(+2.39%) |
Aug 15, 2018 | 3.830 | 3.850 | 3.600 | 3.760 | 6,684,348 | -0.11(-2.84%) |
Aug 14, 2018 | 3.910 | 3.940 | 3.780 | 3.870 | 4,599,376 | -0.01(-0.26%) |
Aug 13, 2018 | 3.990 | 4.040 | 3.850 | 3.880 | 5,961,650 | -0.17(-4.20%) |
Aug 10, 2018 | 3.910 | 4.100 | 3.860 | 4.050 | 4,838,300 | +0.10(+2.53%) |
Aug 09, 2018 | 3.750 | 3.980 | 3.720 | 3.950 | 4,883,270 | +0.18(+4.77%) |
Aug 08, 2018 | 3.820 | 3.837 | 3.560 | 3.770 | 9,516,464 | -0.07(-1.82%) |
Aug 07, 2018 | 3.980 | 4.010 | 3.820 | 3.840 | 5,248,490 | -0.07(-1.79%) |
Aug 06, 2018 | 4.030 | 4.060 | 3.843 | 3.910 | 5,273,584 | -0.13(-3.22%) |
Aug 03, 2018 | 4.230 | 4.340 | 4.000 | 4.040 | 5,148,300 | -0.16(-3.81%) |
Aug 02, 2018 | 3.680 | 4.220 | 3.570 | 4.200 | 10,321,631 | +0.43(+11.41%) |
Aug 01, 2018 | 3.830 | 3.860 | 3.650 | 3.770 | 4,143,937 | -0.14(-3.58%) |
Jul 31, 2018 | 3.930 | 4.000 | 3.790 | 3.910 | 5,345,770 | -0.06(-1.51%) |
Jul 30, 2018 | 4.050 | 4.080 | 3.895 | 3.970 | 4,389,024 | -0.03(-0.75%) |
Jul 27, 2018 | 3.860 | 4.065 | 3.850 | 4.000 | 5,747,300 | +0.14(+3.63%) |
Jul 26, 2018 | 3.800 | 3.890 | 3.660 | 3.860 | 5,293,527 | +0.08(+2.12%) |
Jul 25, 2018 | 3.770 | 3.800 | 3.705 | 3.780 | 3,383,793 | +0.00(+0.00%) |
Jul 24, 2018 | 3.780 | 3.880 | 3.761 | 3.780 | 3,037,624 | +0.03(+0.80%) |
Jul 23, 2018 | 3.760 | 3.790 | 3.690 | 3.750 | 2,893,036 | -0.02(-0.53%) |
Jul 20, 2018 | 3.900 | 3.910 | 3.680 | 3.770 | 5,083,712 | -0.13(-3.33%) |
Jul 19, 2018 | 3.750 | 3.920 | 3.730 | 3.900 | 4,582,943 | +0.12(+3.17%) |
Jul 18, 2018 | 3.730 | 3.820 | 3.565 | 3.780 | 4,994,212 | +0.04(+1.07%) |
Jul 17, 2018 | 3.710 | 3.820 | 3.620 | 3.740 | 3,669,963 | +0.01(+0.27%) |
Jul 16, 2018 | 3.880 | 3.950 | 3.730 | 3.730 | 4,134,680 | -0.23(-5.81%) |
Jul 13, 2018 | 4.060 | 4.110 | 3.950 | 3.960 | 4,146,478 | -0.09(-2.22%) |
Jul 12, 2018 | 4.100 | 4.130 | 3.820 | 4.050 | 8,830,420 | -0.06(-1.46%) |
Jul 11, 2018 | 4.110 | 4.200 | 4.015 | 4.110 | 5,495,975 | -0.06(-1.44%) |
Jul 10, 2018 | 4.300 | 4.370 | 4.140 | 4.170 | 5,165,282 | -0.09(-2.11%) |
Jul 09, 2018 | 4.160 | 4.270 | 4.160 | 4.260 | 4,092,186 | +0.12(+2.90%) |
Jul 06, 2018 | 4.000 | 4.165 | 4.000 | 4.140 | 2,424,387 | +0.09(+2.22%) |
Jul 05, 2018 | 4.180 | 4.180 | 3.960 | 4.050 | 5,098,499 | -0.08(-1.94%) |
Jul 03, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
Jul 02, 2018 | 4.330 | 4.340 | 4.050 | 4.070 | 6,593,624 | -0.32(-7.29%) |
Jun 29, 2018 | 4.300 | 4.420 | 4.230 | 4.390 | 8,610,972 | +0.08(+1.86%) |
Jun 28, 2018 | 4.350 | 4.390 | 4.240 | 4.310 | 5,712,651 | -0.05(-1.15%) |
Jun 27, 2018 | 4.430 | 4.570 | 4.300 | 4.360 | 7,081,978 | +0.01(+0.23%) |
Jun 26, 2018 | 4.120 | 4.380 | 4.120 | 4.350 | 4,999,745 | +0.22(+5.33%) |
Jun 25, 2018 | 4.200 | 4.260 | 4.020 | 4.130 | 4,874,902 | -0.07(-1.67%) |
Jun 22, 2018 | 4.160 | 4.250 | 4.020 | 4.200 | 8,047,890 | +0.20(+5.00%) |
Jun 21, 2018 | 3.960 | 4.150 | 3.930 | 4.000 | 6,205,554 | +0.02(+0.50%) |
Jun 20, 2018 | 4.090 | 4.140 | 3.920 | 3.980 | 4,771,043 | -0.08(-1.97%) |
Jun 19, 2018 | 3.950 | 4.130 | 3.905 | 4.060 | 5,717,671 | -0.03(-0.73%) |
Jun 18, 2018 | 4.000 | 4.230 | 3.995 | 4.090 | 4,246,845 | +0.09(+2.25%) |
Jun 15, 2018 | 4.170 | 3.990 | 4.000 | 7,980,633 | -0.17(-4.08%) | |
Jun 14, 2018 | 4.320 | 4.330 | 4.140 | 4.170 | 2,975,489 | -0.10(-2.34%) |
Jun 13, 2018 | 4.310 | 4.380 | 4.240 | 4.270 | 2,523,756 | +0.00(+0.00%) |
Jun 12, 2018 | 4.380 | 4.420 | 4.240 | 4.270 | 2,314,512 | -0.10(-2.29%) |
Jun 11, 2018 | 4.290 | 4.455 | 4.270 | 4.370 | 1,985,511 | +0.02(+0.46%) |
Jun 08, 2018 | 4.300 | 4.360 | 4.140 | 4.350 | 4,947,462 | +0.04(+0.93%) |
Jun 07, 2018 | 4.270 | 4.460 | 4.260 | 4.310 | 5,508,449 | +0.06(+1.41%) |
Jun 06, 2018 | 4.250 | 4,078,950 | +0.20(+4.94%) | |||
Jun 05, 2018 | 4.160 | 4.250 | 4.010 | 4.050 | 5,483,520 | -0.15(-3.57%) |
Jun 04, 2018 | 4.570 | 4.570 | 4.140 | 4.200 | 7,478,053 | -0.36(-7.89%) |
Jun 01, 2018 | 4.850 | 4.860 | 4.520 | 4.560 | 6,012,081 | -0.28(-5.79%) |
May 31, 2018 | 4.990 | 5.100 | 4.820 | 4.840 | 3,389,309 | -0.25(-4.91%) |
May 30, 2018 | 4.840 | 5.120 | 4.815 | 5.090 | 4,878,488 | +0.33(+6.93%) |
May 29, 2018 | 4.710 | 4.920 | 4.700 | 4.760 | 5,370,830 | -0.05(-1.04%) |
May 25, 2018 | 4.810 | 4.810 | 4.810 | 0 | -0.38(-7.32%) | |
May 24, 2018 | 5.150 | 5.340 | 5.010 | 5.190 | 3,651,231 | -0.08(-1.52%) |
May 23, 2018 | 5.410 | 5.475 | 5.170 | 5.270 | 4,410,417 | -0.15(-2.77%) |
May 22, 2018 | 5.550 | 5.890 | 5.345 | 5.420 | 6,022,292 | -0.07(-1.28%) |
May 21, 2018 | 5.660 | 5.685 | 5.470 | 5.490 | 5,006,898 | -0.08(-1.44%) |
May 18, 2018 | 5.600 | 5.600 | 5.370 | 5.570 | 3,927,790 | -0.01(-0.18%) |
May 17, 2018 | 4.990 | 5.625 | 4.980 | 5.580 | 5,284,437 | +0.65(+13.18%) |
May 16, 2018 | 4.880 | 4.960 | 4.800 | 4.930 | 3,675,956 | +0.02(+0.41%) |
May 15, 2018 | 4.910 | 4.960 | 4.820 | 4.910 | 3,050,552 | +0.02(+0.41%) |
May 14, 2018 | 4.900 | 5.029 | 4.840 | 4.890 | 2,617,183 | +0.02(+0.41%) |
May 11, 2018 | 4.950 | 4.965 | 4.780 | 4.870 | 2,043,619 | -0.05(-1.02%) |
May 10, 2018 | 5.090 | 5.090 | 4.835 | 4.920 | 3,982,146 | -0.15(-2.96%) |
May 09, 2018 | 4.800 | 5.190 | 4.780 | 5.070 | 3,307,846 | +0.38(+8.10%) |
May 08, 2018 | 4.780 | 4.820 | 4.510 | 4.690 | 5,030,524 | -0.10(-2.09%) |
May 07, 2018 | 4.950 | 5.040 | 4.775 | 4.790 | 4,189,593 | -0.04(-0.83%) |
May 04, 2018 | 4.650 | 4.830 | 4.600 | 4.830 | 3,280,139 | +0.16(+3.43%) |
May 03, 2018 | 5.200 | 5.210 | 4.650 | 4.670 | 5,764,299 | -0.71(-13.20%) |
May 02, 2018 | 5.280 | 5.410 | 5.210 | 5.380 | 2,110,022 | +0.10(+1.89%) |