Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.000 | 4.020 | 3.750 | 3.760 | 27,405 | -0.17(-4.33%) |
Jul 30, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 5,390 | +0.03(+0.77%) |
Jul 29, 2019 | 3.930 | 3.960 | 3.900 | 3.900 | 7,462 | +0.00(+0.00%) |
Jul 26, 2019 | 3.910 | 4.050 | 3.900 | 3.900 | 10,000 | -0.05(-1.27%) |
Jul 25, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 9,796 | +0.01(+0.25%) |
Jul 24, 2019 | 3.910 | 3.950 | 3.910 | 3.940 | 7,371 | -0.01(-0.25%) |
Jul 23, 2019 | 3.920 | 4.020 | 3.910 | 3.950 | 10,849 | +0.02(+0.51%) |
Jul 22, 2019 | 3.900 | 3.950 | 3.900 | 3.930 | 6,137 | +0.01(+0.26%) |
Jul 19, 2019 | 3.950 | 3.970 | 3.900 | 3.920 | 2,000 | +0.02(+0.48%) |
Jul 18, 2019 | 4.000 | 4.000 | 3.901 | 3.901 | 462 | +0.00(+0.03%) |
Jul 17, 2019 | 3.942 | 3.942 | 3.900 | 3.900 | 5,839 | -0.05(-1.17%) |
Jul 16, 2019 | 3.951 | 3.970 | 3.925 | 3.946 | 1,785 | -0.00(-0.10%) |
Jul 15, 2019 | 3.900 | 4.019 | 3.900 | 3.950 | 3,459 | +0.05(+1.28%) |
Jul 12, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 5,300 | +0.00(+0.00%) |
Jul 11, 2019 | 3.900 | 3.900 | 3.707 | 3.900 | 15,532 | +0.19(+5.12%) |
Jul 10, 2019 | 3.850 | 3.850 | 3.710 | 3.710 | 1,427 | -0.21(-5.35%) |
Jul 09, 2019 | 3.971 | 3.971 | 3.840 | 3.920 | 5,775 | +0.07(+1.81%) |
Jul 08, 2019 | 4.071 | 4.071 | 3.829 | 3.850 | 5,014 | -0.04(-1.03%) |
Jul 05, 2019 | 3.930 | 3.930 | 3.820 | 3.890 | 700 | -0.13(-3.23%) |
Jul 03, 2019 | 4.030 | 4.030 | 4.020 | 4.020 | 500 | +0.10(+2.68%) |
Jul 02, 2019 | 4.110 | 4.110 | 3.779 | 3.915 | 21,249 | -0.35(-8.31%) |
Jul 01, 2019 | 4.080 | 4.310 | 3.900 | 4.270 | 3,475 | +0.15(+3.64%) |
Jun 28, 2019 | 3.800 | 4.120 | 3.800 | 4.120 | 12,100 | +0.14(+3.52%) |
Jun 27, 2019 | 3.713 | 4.000 | 3.713 | 3.980 | 6,559 | +0.00(+0.00%) |
Jun 26, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 8,702 | -0.01(-0.25%) |
Jun 25, 2019 | 4.050 | 4.240 | 3.840 | 3.990 | 13,838 | -0.07(-1.72%) |
Jun 24, 2019 | 3.990 | 4.250 | 3.760 | 4.060 | 21,792 | +0.11(+2.78%) |
Jun 21, 2019 | 3.800 | 3.950 | 3.720 | 3.950 | 10,100 | +0.15(+3.95%) |
Jun 20, 2019 | 3.940 | 3.950 | 3.668 | 3.800 | 15,125 | -0.03(-0.78%) |
Jun 19, 2019 | 3.700 | 3.920 | 3.700 | 3.830 | 5,643 | +0.12(+3.23%) |
Jun 18, 2019 | 3.840 | 3.910 | 3.663 | 3.710 | 3,653 | -0.01(-0.27%) |
Jun 17, 2019 | 3.610 | 3.940 | 3.610 | 3.720 | 11,125 | +0.12(+3.33%) |
Jun 14, 2019 | 3.740 | 3.740 | 3.420 | 3.600 | 29,100 | -0.06(-1.64%) |
Jun 13, 2019 | 3.760 | 3.840 | 3.520 | 3.660 | 19,123 | -0.18(-4.67%) |
Jun 12, 2019 | 3.780 | 3.990 | 3.441 | 3.839 | 37,132 | +0.03(+0.77%) |
Jun 11, 2019 | 3.870 | 3.920 | 3.800 | 3.810 | 7,104 | -0.09(-2.31%) |
Jun 10, 2019 | 3.810 | 4.206 | 3.780 | 3.900 | 46,880 | +0.12(+3.17%) |
Jun 07, 2019 | 3.860 | 3.990 | 3.680 | 3.780 | 32,100 | -0.10(-2.60%) |
Jun 06, 2019 | 4.030 | 4.251 | 3.840 | 3.881 | 19,421 | -0.37(-8.73%) |
Jun 05, 2019 | 4.050 | 4.252 | 3.860 | 4.252 | 95,420 | +0.17(+4.21%) |
Jun 04, 2019 | 4.180 | 4.180 | 4.070 | 4.080 | 10,076 | -0.10(-2.39%) |
Jun 03, 2019 | 4.320 | 4.320 | 4.050 | 4.180 | 35,115 | -0.02(-0.48%) |
May 31, 2019 | 4.400 | 4.450 | 4.162 | 4.200 | 10,400 | -0.28(-6.25%) |
May 30, 2019 | 4.490 | 4.570 | 4.450 | 4.480 | 4,819 | -0.03(-0.67%) |
May 29, 2019 | 4.620 | 4.640 | 4.510 | 4.510 | 8,600 | -0.14(-3.01%) |
May 28, 2019 | 4.650 | 4.720 | 4.640 | 4.650 | 3,771 | -0.03(-0.64%) |
May 24, 2019 | 4.768 | 4.768 | 4.655 | 4.680 | 1,700 | -0.00(-0.07%) |
May 23, 2019 | 4.650 | 4.689 | 4.601 | 4.683 | 6,361 | -0.08(-1.62%) |
May 22, 2019 | 4.870 | 4.890 | 4.700 | 4.760 | 7,062 | -0.12(-2.46%) |
May 21, 2019 | 4.710 | 4.927 | 4.710 | 4.880 | 2,150 | +0.28(+6.09%) |
May 20, 2019 | 4.810 | 4.949 | 4.600 | 4.600 | 7,209 | -0.16(-3.36%) |
May 17, 2019 | 4.730 | 4.910 | 4.730 | 4.760 | 3,000 | +0.00(+0.00%) |
May 16, 2019 | 4.660 | 4.827 | 4.660 | 4.760 | 2,878 | +0.06(+1.28%) |
May 15, 2019 | 4.690 | 4.720 | 4.683 | 4.700 | 1,732 | +0.02(+0.43%) |
May 14, 2019 | 4.650 | 4.700 | 4.643 | 4.680 | 5,808 | +0.03(+0.65%) |
May 13, 2019 | 4.650 | 4.720 | 4.650 | 4.650 | 6,106 | -0.02(-0.42%) |
May 10, 2019 | 4.690 | 4.760 | 4.670 | 4.670 | 2,800 | -0.10(-2.10%) |
May 09, 2019 | 4.670 | 4.770 | 4.670 | 4.770 | 824 | +0.00(+0.00%) |
May 08, 2019 | 4.760 | 4.770 | 4.660 | 4.770 | 12,812 | -0.01(-0.21%) |
May 07, 2019 | 4.710 | 4.780 | 4.700 | 4.780 | 1,551 | +0.07(+1.49%) |
May 06, 2019 | 4.710 | 4.830 | 4.710 | 4.710 | 6,811 | +0.00(+0.00%) |
May 03, 2019 | 4.820 | 4.860 | 4.710 | 4.710 | 2,400 | +0.04(+0.86%) |
May 02, 2019 | 4.810 | 4.955 | 4.670 | 4.670 | 10,950 | -0.09(-1.89%) |
May 01, 2019 | 4.760 | 4.920 | 4.760 | 4.760 | 7,187 | -0.18(-3.64%) |
Apr 30, 2019 | 4.850 | 4.950 | 4.740 | 4.940 | 5,917 | +0.09(+1.86%) |
Apr 29, 2019 | 4.770 | 4.970 | 4.770 | 4.850 | 3,680 | +0.07(+1.46%) |
Apr 26, 2019 | 4.715 | 4.860 | 4.715 | 4.780 | 17,800 | +0.09(+1.92%) |
Apr 25, 2019 | 4.670 | 4.780 | 4.670 | 4.690 | 6,552 | -0.03(-0.64%) |
Apr 24, 2019 | 4.800 | 4.840 | 4.660 | 4.720 | 7,135 | -0.03(-0.63%) |
Apr 23, 2019 | 4.850 | 4.930 | 4.740 | 4.750 | 3,991 | -0.12(-2.46%) |
Apr 22, 2019 | 4.800 | 4.870 | 4.680 | 4.870 | 4,719 | -0.08(-1.62%) |
Apr 18, 2019 | 4.750 | 4.950 | 4.750 | 4.950 | 4,500 | +0.17(+3.56%) |
Apr 17, 2019 | 4.910 | 5.000 | 4.754 | 4.780 | 11,833 | -0.05(-1.01%) |
Apr 16, 2019 | 4.950 | 5.000 | 4.810 | 4.829 | 13,376 | -0.25(-4.94%) |
Apr 15, 2019 | 4.800 | 5.080 | 4.800 | 5.080 | 24,069 | +0.28(+5.72%) |
Apr 12, 2019 | 4.830 | 4.830 | 4.805 | 4.805 | 1,300 | +0.00(+0.10%) |
Apr 11, 2019 | 4.740 | 4.800 | 4.740 | 4.800 | 865 | +0.04(+0.84%) |
Apr 10, 2019 | 4.770 | 4.860 | 4.760 | 4.760 | 16,948 | -0.03(-0.63%) |
Apr 09, 2019 | 4.840 | 4.890 | 4.760 | 4.790 | 8,023 | -0.03(-0.72%) |
Apr 08, 2019 | 4.660 | 4.860 | 4.650 | 4.825 | 9,697 | +0.16(+3.54%) |
Apr 05, 2019 | 4.680 | 4.680 | 4.650 | 4.660 | 22,000 | +0.01(+0.22%) |
Apr 04, 2019 | 4.670 | 4.700 | 4.650 | 4.650 | 8,542 | -0.02(-0.43%) |
Apr 03, 2019 | 4.700 | 4.710 | 4.650 | 4.670 | 6,544 | -0.02(-0.43%) |
Apr 02, 2019 | 4.660 | 4.710 | 4.660 | 4.690 | 14,566 | +0.03(+0.64%) |
Apr 01, 2019 | 4.680 | 4.720 | 4.650 | 4.660 | 23,432 | -0.01(-0.21%) |
Mar 29, 2019 | 4.670 | 4.740 | 4.670 | 4.670 | 3,900 | +0.00(+0.00%) |
Mar 28, 2019 | 4.680 | 4.733 | 4.670 | 4.670 | 6,006 | +0.00(+0.00%) |
Mar 27, 2019 | 4.700 | 4.720 | 4.670 | 4.670 | 7,713 | -0.06(-1.27%) |
Mar 26, 2019 | 4.670 | 4.750 | 4.670 | 4.730 | 4,320 | +0.06(+1.28%) |
Mar 25, 2019 | 4.690 | 4.830 | 4.650 | 4.670 | 26,997 | -0.07(-1.48%) |
Mar 22, 2019 | 4.835 | 4.835 | 4.650 | 4.740 | 42,200 | -0.07(-1.46%) |
Mar 21, 2019 | 4.920 | 4.950 | 4.810 | 4.810 | 11,532 | -0.04(-0.82%) |
Mar 20, 2019 | 4.860 | 4.966 | 4.850 | 4.850 | 9,008 | -0.05(-1.02%) |
Mar 19, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 19,139 | -0.08(-1.61%) |
Mar 18, 2019 | 5.250 | 5.300 | 4.810 | 4.980 | 17,036 | -0.28(-5.32%) |
Mar 15, 2019 | 5.470 | 5.470 | 4.950 | 5.260 | 51,900 | -0.24(-4.36%) |
Mar 14, 2019 | 5.260 | 5.500 | 4.930 | 5.500 | 27,417 | +0.20(+3.77%) |
Mar 13, 2019 | 5.040 | 5.490 | 4.870 | 5.300 | 28,132 | +0.20(+3.92%) |
Mar 12, 2019 | 4.880 | 5.240 | 4.620 | 5.100 | 261,860 | +0.21(+4.37%) |
Mar 11, 2019 | 4.800 | 5.060 | 4.730 | 4.886 | 21,510 | -0.02(-0.48%) |
Mar 08, 2019 | 4.756 | 5.030 | 4.756 | 4.910 | 10,600 | +0.01(+0.20%) |
Mar 07, 2019 | 5.200 | 5.310 | 4.880 | 4.900 | 56,296 | -0.44(-8.24%) |
Mar 06, 2019 | 5.220 | 5.350 | 5.114 | 5.340 | 18,012 | +0.06(+1.19%) |
Mar 05, 2019 | 5.490 | 5.490 | 5.140 | 5.277 | 27,734 | -0.20(-3.70%) |
Mar 04, 2019 | 5.600 | 5.600 | 5.270 | 5.480 | 26,367 | -0.10(-1.79%) |
Mar 01, 2019 | 5.590 | 5.590 | 5.320 | 5.580 | 29,800 | +0.22(+4.10%) |
Feb 28, 2019 | 5.500 | 5.600 | 5.290 | 5.360 | 24,637 | -0.27(-4.80%) |
Feb 27, 2019 | 5.560 | 5.769 | 5.460 | 5.630 | 41,607 | +0.07(+1.26%) |
Feb 26, 2019 | 4.974 | 5.780 | 4.974 | 5.560 | 74,677 | +0.32(+6.11%) |
Feb 25, 2019 | 4.870 | 5.569 | 4.760 | 5.240 | 81,661 | +0.33(+6.72%) |
Feb 22, 2019 | 4.970 | 4.970 | 4.770 | 4.910 | 56,300 | -0.07(-1.41%) |
Feb 21, 2019 | 5.090 | 5.090 | 4.750 | 4.980 | 37,416 | -0.12(-2.35%) |
Feb 20, 2019 | 5.360 | 5.470 | 4.630 | 5.100 | 171,488 | -0.27(-5.03%) |
Feb 19, 2019 | 5.210 | 6.160 | 5.210 | 5.370 | 1,098,228 | +0.16(+3.07%) |
Feb 15, 2019 | 4.020 | 5.550 | 3.850 | 5.210 | 555,800 | +1.41(+37.11%) |
Feb 14, 2019 | 3.560 | 3.900 | 3.530 | 3.800 | 29,312 | +0.47(+14.11%) |
Feb 13, 2019 | 3.240 | 3.560 | 3.230 | 3.330 | 26,344 | +0.09(+2.78%) |
Feb 12, 2019 | 3.220 | 3.275 | 3.210 | 3.240 | 8,252 | +0.02(+0.62%) |
Feb 11, 2019 | 3.300 | 3.360 | 3.210 | 3.220 | 15,887 | -0.05(-1.53%) |
Feb 08, 2019 | 3.570 | 3.570 | 3.270 | 3.270 | 26,300 | -0.19(-5.49%) |
Feb 07, 2019 | 3.377 | 3.500 | 3.197 | 3.460 | 30,612 | -0.02(-0.57%) |
Feb 06, 2019 | 3.540 | 3.540 | 3.480 | 3.480 | 2,525 | -0.01(-0.29%) |
Feb 05, 2019 | 3.590 | 3.610 | 3.470 | 3.490 | 27,587 | -0.10(-2.86%) |
Feb 04, 2019 | 3.580 | 3.710 | 3.550 | 3.593 | 10,889 | -0.02(-0.48%) |
Feb 01, 2019 | 3.570 | 3.610 | 3.560 | 3.610 | 1,300 | +0.00(+0.00%) |
Jan 31, 2019 | 3.600 | 3.611 | 3.560 | 3.610 | 1,796 | +0.01(+0.28%) |
Jan 30, 2019 | 3.620 | 3.620 | 3.550 | 3.600 | 2,348 | +0.01(+0.28%) |
Jan 29, 2019 | 3.590 | 3.610 | 3.550 | 3.590 | 5,345 | -0.01(-0.28%) |
Jan 28, 2019 | 3.700 | 3.736 | 3.600 | 3.600 | 14,667 | -0.04(-1.10%) |
Jan 25, 2019 | 3.600 | 3.680 | 3.600 | 3.640 | 7,200 | +0.04(+1.11%) |
Jan 24, 2019 | 3.561 | 3.600 | 3.561 | 3.600 | 1,213 | +0.00(+0.14%) |
Jan 23, 2019 | 3.583 | 3.610 | 3.580 | 3.595 | 1,611 | -0.02(-0.69%) |
Jan 22, 2019 | 3.690 | 3.690 | 3.560 | 3.620 | 3,572 | -0.07(-1.90%) |
Jan 18, 2019 | 3.560 | 3.690 | 3.550 | 3.690 | 1,600 | +0.14(+3.94%) |
Jan 17, 2019 | 3.560 | 3.673 | 3.550 | 3.550 | 3,832 | -0.08(-2.20%) |
Jan 16, 2019 | 3.650 | 3.691 | 3.630 | 3.630 | 6,148 | +0.15(+4.31%) |
Jan 15, 2019 | 3.380 | 3.550 | 3.380 | 3.480 | 2,055 | +0.03(+0.87%) |
Jan 14, 2019 | 3.600 | 3.600 | 3.390 | 3.450 | 2,179 | -0.12(-3.36%) |
Jan 11, 2019 | 3.760 | 3.770 | 3.550 | 3.570 | 10,800 | -0.18(-4.79%) |
Jan 10, 2019 | 3.670 | 3.768 | 3.670 | 3.750 | 1,127 | -0.03(-0.80%) |
Jan 09, 2019 | 3.850 | 3.900 | 3.710 | 3.780 | 15,704 | -0.02(-0.53%) |
Jan 08, 2019 | 3.800 | 3.806 | 3.680 | 3.800 | 8,171 | +0.02(+0.53%) |
Jan 07, 2019 | 3.840 | 3.850 | 3.710 | 3.780 | 4,304 | -0.03(-0.79%) |
Jan 04, 2019 | 3.780 | 3.950 | 3.750 | 3.810 | 7,600 | +0.06(+1.60%) |
Jan 03, 2019 | 3.780 | 3.780 | 3.750 | 3.750 | 520 | -0.09(-2.34%) |
Jan 02, 2019 | 3.660 | 3.840 | 3.660 | 3.840 | 2,660 | +0.03(+0.79%) |
Dec 31, 2018 | 3.800 | 3.850 | 3.625 | 3.810 | 3,300 | +0.10(+2.70%) |
Dec 28, 2018 | 3.580 | 3.980 | 3.580 | 3.710 | 43,000 | +0.10(+2.77%) |
Dec 27, 2018 | 3.450 | 3.750 | 3.440 | 3.610 | 12,124 | +0.12(+3.44%) |
Dec 26, 2018 | 3.330 | 3.790 | 3.330 | 3.490 | 28,550 | +0.17(+5.12%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.320 | 3.320 | 4,100 | -0.44(-11.70%) |
Dec 21, 2018 | 3.750 | 3.900 | 3.555 | 3.760 | 29,600 | -0.01(-0.27%) |
Dec 20, 2018 | 3.600 | 3.770 | 3.280 | 3.770 | 65,891 | +0.18(+5.01%) |
Dec 19, 2018 | 3.500 | 3.810 | 3.460 | 3.590 | 70,898 | -0.26(-6.75%) |
Dec 18, 2018 | 3.790 | 3.910 | 3.750 | 3.850 | 45,293 | +0.06(+1.58%) |
Dec 17, 2018 | 3.890 | 3.900 | 3.730 | 3.790 | 12,605 | -0.09(-2.32%) |
Dec 14, 2018 | 3.860 | 3.880 | 3.700 | 3.880 | 2,500 | -0.01(-0.20%) |
Dec 13, 2018 | 3.870 | 3.888 | 3.850 | 3.888 | 932 | +0.02(+0.45%) |
Dec 12, 2018 | 3.865 | 3.901 | 3.860 | 3.870 | 1,243 | +0.01(+0.26%) |
Dec 11, 2018 | 3.850 | 3.930 | 3.850 | 3.860 | 17,285 | +0.00(+0.00%) |
Dec 10, 2018 | 3.930 | 3.930 | 3.850 | 3.860 | 4,367 | -0.17(-4.22%) |
Dec 07, 2018 | 3.870 | 4.030 | 3.870 | 4.030 | 13,400 | +0.06(+1.51%) |
Dec 06, 2018 | 3.970 | 4.140 | 3.870 | 3.970 | 23,044 | -0.07(-1.73%) |
Dec 04, 2018 | 4.170 | 4.170 | 3.820 | 4.040 | 7,000 | -0.13(-3.12%) |
Dec 03, 2018 | 4.405 | 4.405 | 4.139 | 4.170 | 18,087 | -0.29(-6.50%) |
Nov 30, 2018 | 4.530 | 4.530 | 4.460 | 4.460 | 8,000 | -0.07(-1.44%) |
Nov 29, 2018 | 4.330 | 4.600 | 4.330 | 4.525 | 19,491 | +0.04(+1.00%) |
Nov 28, 2018 | 4.580 | 4.590 | 4.480 | 4.480 | 2,044 | -0.02(-0.44%) |
Nov 27, 2018 | 4.503 | 4.516 | 4.500 | 4.500 | 2,223 | -0.13(-2.81%) |
Nov 26, 2018 | 4.627 | 4.638 | 4.627 | 4.630 | 3,857 | +0.01(+0.22%) |
Nov 23, 2018 | 4.620 | 4.620 | 4.620 | 199 | +0.00(+0.00%) | |
Nov 21, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.06(+1.32%) | |
Nov 20, 2018 | 4.430 | 4.690 | 4.430 | 4.560 | 5,909 | +0.07(+1.56%) |
Nov 19, 2018 | 4.700 | 4.820 | 4.490 | 4.490 | 6,576 | -0.17(-3.65%) |
Nov 16, 2018 | 4.540 | 4.750 | 4.540 | 4.660 | 5,000 | +0.04(+0.87%) |
Nov 15, 2018 | 4.760 | 4.837 | 4.600 | 4.620 | 17,302 | -0.24(-4.88%) |
Nov 14, 2018 | 4.970 | 4.970 | 4.857 | 4.857 | 7,110 | -0.14(-2.86%) |
Nov 13, 2018 | 5.090 | 5.099 | 4.990 | 5.000 | 14,118 | -0.03(-0.60%) |
Nov 12, 2018 | 5.140 | 5.140 | 5.030 | 5.030 | 12,437 | -0.07(-1.37%) |
Nov 09, 2018 | 4.880 | 5.100 | 4.880 | 5.100 | 18,900 | +0.00(+0.00%) |
Nov 08, 2018 | 5.010 | 5.100 | 5.010 | 5.100 | 1,919 | +0.09(+1.80%) |
Nov 07, 2018 | 5.140 | 5.140 | 5.000 | 5.010 | 18,190 | -0.09(-1.76%) |
Nov 06, 2018 | 5.230 | 5.230 | 4.955 | 5.100 | 20,799 | +0.02(+0.39%) |
Nov 05, 2018 | 5.000 | 5.350 | 5.000 | 5.080 | 23,117 | +0.18(+3.67%) |
Nov 02, 2018 | 4.770 | 5.080 | 4.770 | 4.900 | 13,700 | +0.13(+2.73%) |
Nov 01, 2018 | 4.710 | 5.000 | 4.670 | 4.770 | 9,043 | +0.02(+0.42%) |
Oct 31, 2018 | 4.830 | 5.100 | 4.670 | 4.750 | 23,832 | -0.18(-3.65%) |
Oct 30, 2018 | 4.610 | 4.930 | 4.543 | 4.930 | 9,656 | +0.33(+7.17%) |
Oct 29, 2018 | 4.760 | 4.930 | 4.420 | 4.600 | 17,966 | -0.10(-2.02%) |
Oct 26, 2018 | 4.980 | 5.089 | 4.500 | 4.695 | 22,300 | -0.27(-5.53%) |
Oct 25, 2018 | 5.200 | 5.264 | 4.970 | 4.970 | 19,799 | -0.23(-4.42%) |
Oct 24, 2018 | 5.450 | 5.450 | 5.060 | 5.200 | 23,017 | -0.24(-4.41%) |
Oct 23, 2018 | 5.050 | 5.580 | 5.050 | 5.440 | 23,343 | +0.41(+8.15%) |
Oct 22, 2018 | 5.090 | 5.180 | 5.000 | 5.030 | 27,402 | -0.07(-1.37%) |
Oct 19, 2018 | 5.090 | 5.220 | 5.090 | 5.100 | 20,600 | -0.08(-1.54%) |
Oct 18, 2018 | 5.160 | 5.220 | 5.033 | 5.180 | 8,988 | +0.03(+0.58%) |
Oct 17, 2018 | 5.000 | 5.240 | 5.000 | 5.150 | 16,574 | +0.15(+3.00%) |
Oct 16, 2018 | 5.190 | 5.250 | 4.990 | 5.000 | 24,051 | -0.26(-4.94%) |
Oct 15, 2018 | 5.270 | 5.270 | 4.960 | 5.260 | 11,296 | +0.01(+0.19%) |
Oct 12, 2018 | 5.310 | 5.400 | 5.090 | 5.250 | 19,100 | -0.07(-1.32%) |
Oct 11, 2018 | 5.370 | 5.400 | 5.166 | 5.320 | 14,802 | -0.04(-0.75%) |
Oct 10, 2018 | 5.300 | 5.400 | 5.240 | 5.360 | 16,114 | +0.08(+1.52%) |
Oct 09, 2018 | 5.140 | 5.400 | 5.080 | 5.280 | 14,471 | +0.08(+1.54%) |
Oct 08, 2018 | 5.300 | 5.380 | 5.090 | 5.200 | 20,563 | -0.14(-2.62%) |
Oct 05, 2018 | 5.850 | 5.850 | 5.120 | 5.340 | 39,400 | -0.41(-7.13%) |
Oct 04, 2018 | 6.180 | 6.190 | 5.750 | 5.750 | 26,783 | -0.40(-6.50%) |
Oct 03, 2018 | 6.160 | 6.200 | 5.951 | 6.150 | 41,626 | +0.05(+0.82%) |
Oct 02, 2018 | 6.140 | 6.200 | 6.010 | 6.100 | 27,550 | -0.08(-1.29%) |
Oct 01, 2018 | 6.150 | 6.300 | 6.020 | 6.180 | 99,462 | +0.08(+1.31%) |
Sep 28, 2018 | 5.850 | 6.100 | 5.850 | 6.100 | 67,200 | +0.25(+4.27%) |
Sep 27, 2018 | 6.100 | 6.100 | 5.450 | 5.850 | 181,203 | -0.25(-4.10%) |
Sep 26, 2018 | 5.550 | 6.400 | 5.500 | 6.100 | 472,100 | +0.60(+10.91%) |
Sep 25, 2018 | 4.450 | 5.500 | 4.150 | 5.500 | 320,376 | +1.30(+30.95%) |
Sep 24, 2018 | 4.450 | 4.500 | 4.000 | 4.200 | 89,715 | -0.25(-5.62%) |
Sep 21, 2018 | 4.250 | 4.450 | 4.110 | 4.450 | 146,500 | +0.20(+4.71%) |
Sep 20, 2018 | 4.050 | 4.261 | 4.000 | 4.250 | 156,300 | +0.25(+6.25%) |
Sep 19, 2018 | 3.750 | 4.050 | 3.750 | 4.000 | 98,440 | +0.35(+9.59%) |
Sep 18, 2018 | 3.750 | 3.800 | 3.500 | 3.650 | 98,757 | -0.05(-1.35%) |
Sep 17, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 19,093 | +0.25(+7.25%) |
Sep 14, 2018 | 3.450 | 3.800 | 3.400 | 3.450 | 58,900 | -0.10(-2.82%) |
Sep 13, 2018 | 3.520 | 3.600 | 3.500 | 3.550 | 14,306 | -0.03(-0.70%) |
Sep 12, 2018 | 3.650 | 3.800 | 3.550 | 3.575 | 13,239 | -0.07(-2.05%) |
Sep 11, 2018 | 3.900 | 4.075 | 3.600 | 3.650 | 93,305 | -0.50(-12.05%) |
Sep 10, 2018 | 4.000 | 4.150 | 3.750 | 4.150 | 40,583 | +0.28(+7.21%) |
Sep 07, 2018 | 3.970 | 4.050 | 3.755 | 3.871 | 58,900 | -0.12(-3.10%) |
Sep 06, 2018 | 4.050 | 4.100 | 3.850 | 3.995 | 39,771 | -0.15(-3.62%) |
Sep 05, 2018 | 3.825 | 4.160 | 3.800 | 4.145 | 40,990 | +0.26(+6.62%) |
Sep 04, 2018 | 3.816 | 3.888 | 3.816 | 3.888 | 4,669 | -0.06(-1.58%) |
Aug 31, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.15(+3.95%) | |
Aug 30, 2018 | 3.790 | 3.831 | 3.750 | 3.800 | 3,557 | +0.04(+1.20%) |
Aug 29, 2018 | 3.776 | 3.776 | 3.755 | 3.755 | 709 | -0.06(-1.70%) |
Aug 28, 2018 | 3.800 | 3.850 | 3.650 | 3.820 | 2,475 | +0.07(+1.87%) |
Aug 27, 2018 | 3.750 | 3.864 | 3.600 | 3.750 | 1,848 | -0.05(-1.32%) |
Aug 24, 2018 | 3.800 | 3.800 | 3.795 | 3.800 | 2,200 | +0.10(+2.70%) |
Aug 23, 2018 | 3.600 | 3.890 | 3.525 | 3.700 | 16,842 | +0.12(+3.42%) |
Aug 22, 2018 | 3.578 | 3.578 | 3.578 | 3.578 | 299 | +0.03(+0.77%) |
Aug 21, 2018 | 3.566 | 3.566 | 3.550 | 3.550 | 1,672 | +0.00(+0.00%) |
Aug 20, 2018 | 3.550 | 3.627 | 3.550 | 3.550 | 824 | -0.13(-3.53%) |
Aug 17, 2018 | 3.570 | 3.680 | 3.570 | 3.680 | 2,200 | +0.04(+0.96%) |
Aug 16, 2018 | 3.650 | 3.650 | 3.645 | 3.645 | 1,658 | +0.10(+2.68%) |
Aug 15, 2018 | 3.673 | 3.677 | 3.400 | 3.550 | 14,470 | -0.22(-5.71%) |
Aug 14, 2018 | 3.750 | 3.776 | 3.668 | 3.765 | 8,592 | -0.08(-2.21%) |
Aug 13, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 744 | +0.08(+2.12%) |
Aug 10, 2018 | 3.810 | 3.900 | 3.710 | 3.770 | 800 | -0.01(-0.18%) |
Aug 09, 2018 | 3.777 | 3.777 | 3.777 | 3.777 | 774 | -0.02(-0.46%) |
Aug 08, 2018 | 3.817 | 3.817 | 3.700 | 3.794 | 2,338 | +0.04(+1.04%) |
Aug 07, 2018 | 3.825 | 3.825 | 3.700 | 3.755 | 2,879 | -0.15(-3.72%) |
Aug 06, 2018 | 3.800 | 3.982 | 3.611 | 3.900 | 13,127 | +0.10(+2.63%) |
Aug 03, 2018 | 3.800 | 4.000 | 3.780 | 3.800 | 16,400 | +0.10(+2.70%) |
Aug 02, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 7,552 | +0.15(+4.23%) |