Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.150 | 6.170 | 6.130 | 6.130 | 42,500 | +0.00(+0.00%) |
Mar 28, 2019 | 6.100 | 6.150 | 6.020 | 6.130 | 34,167 | +0.01(+0.16%) |
Mar 27, 2019 | 6.030 | 6.150 | 5.885 | 6.120 | 37,997 | +0.09(+1.49%) |
Mar 26, 2019 | 6.100 | 6.100 | 5.940 | 6.030 | 10,732 | -0.06(-0.99%) |
Mar 25, 2019 | 6.090 | 6.150 | 5.950 | 6.090 | 73,462 | -0.01(-0.16%) |
Mar 22, 2019 | 6.010 | 6.100 | 6.000 | 6.100 | 57,200 | +0.09(+1.50%) |
Mar 21, 2019 | 5.950 | 6.080 | 5.930 | 6.010 | 30,060 | +0.05(+0.84%) |
Mar 20, 2019 | 5.930 | 6.160 | 5.760 | 5.960 | 44,079 | +0.05(+0.85%) |
Mar 19, 2019 | 6.140 | 6.140 | 5.890 | 5.910 | 27,173 | -0.24(-3.90%) |
Mar 18, 2019 | 6.090 | 6.170 | 6.090 | 6.150 | 23,690 | +0.07(+1.15%) |
Mar 15, 2019 | 6.040 | 6.140 | 5.820 | 6.080 | 57,600 | +0.07(+1.16%) |
Mar 14, 2019 | 6.130 | 6.190 | 5.990 | 6.010 | 31,129 | -0.16(-2.59%) |
Mar 13, 2019 | 6.180 | 6.210 | 6.128 | 6.170 | 44,325 | -0.01(-0.16%) |
Mar 12, 2019 | 6.260 | 6.260 | 6.130 | 6.180 | 29,305 | -0.08(-1.20%) |
Mar 11, 2019 | 6.510 | 6.518 | 6.220 | 6.255 | 68,557 | -0.21(-3.17%) |
Mar 08, 2019 | 6.390 | 6.540 | 6.390 | 6.460 | 87,000 | +0.02(+0.31%) |
Mar 07, 2019 | 6.360 | 6.490 | 6.310 | 6.440 | 33,723 | +0.08(+1.26%) |
Mar 06, 2019 | 6.370 | 6.410 | 6.300 | 6.360 | 109,429 | -0.06(-0.93%) |
Mar 05, 2019 | 6.370 | 6.500 | 6.370 | 6.420 | 41,319 | +0.01(+0.16%) |
Mar 04, 2019 | 6.390 | 6.450 | 6.301 | 6.410 | 70,821 | +0.10(+1.58%) |
Mar 01, 2019 | 6.340 | 6.490 | 6.300 | 6.310 | 31,200 | -0.02(-0.32%) |
Feb 28, 2019 | 6.410 | 6.410 | 6.260 | 6.330 | 39,104 | -0.10(-1.56%) |
Feb 27, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 27,259 | -0.01(-0.16%) |
Feb 26, 2019 | 6.250 | 6.500 | 6.250 | 6.440 | 71,002 | +0.14(+2.22%) |
Feb 25, 2019 | 6.250 | 6.350 | 6.210 | 6.300 | 68,693 | +0.05(+0.80%) |
Feb 22, 2019 | 6.210 | 6.300 | 6.210 | 6.250 | 64,500 | +0.02(+0.32%) |
Feb 21, 2019 | 6.150 | 6.280 | 6.150 | 6.230 | 77,712 | +0.03(+0.48%) |
Feb 20, 2019 | 6.070 | 6.210 | 5.970 | 6.200 | 136,851 | +0.12(+1.97%) |
Feb 19, 2019 | 5.470 | 6.090 | 5.470 | 6.080 | 256,691 | +0.60(+10.95%) |
Feb 15, 2019 | 5.340 | 5.490 | 5.340 | 5.480 | 153,800 | +0.13(+2.43%) |
Feb 14, 2019 | 5.380 | 5.380 | 5.332 | 5.350 | 105,818 | +0.00(+0.00%) |
Feb 13, 2019 | 5.380 | 5.410 | 5.320 | 5.350 | 72,023 | -0.03(-0.56%) |
Feb 12, 2019 | 5.330 | 5.410 | 5.330 | 5.380 | 78,228 | +0.02(+0.37%) |
Feb 11, 2019 | 5.360 | 5.390 | 5.310 | 5.360 | 123,536 | -0.01(-0.19%) |
Feb 08, 2019 | 5.460 | 5.490 | 5.330 | 5.370 | 87,300 | -0.09(-1.65%) |
Feb 07, 2019 | 5.420 | 5.490 | 5.400 | 5.460 | 46,164 | -0.04(-0.73%) |
Feb 06, 2019 | 5.450 | 5.650 | 5.430 | 5.500 | 89,738 | +0.08(+1.48%) |
Feb 05, 2019 | 5.380 | 5.450 | 5.340 | 5.420 | 95,162 | +0.01(+0.18%) |
Feb 04, 2019 | 5.400 | 5.460 | 5.350 | 5.410 | 147,621 | +0.01(+0.19%) |
Feb 01, 2019 | 5.450 | 5.500 | 5.310 | 5.400 | 149,800 | -0.16(-2.88%) |
Jan 31, 2019 | 5.500 | 5.910 | 5.290 | 5.560 | 257,263 | +0.26(+4.91%) |
Jan 30, 2019 | 5.360 | 5.410 | 5.270 | 5.300 | 98,613 | -0.05(-0.93%) |
Jan 29, 2019 | 5.360 | 5.435 | 5.190 | 5.350 | 85,623 | -0.01(-0.19%) |
Jan 28, 2019 | 5.420 | 5.455 | 5.350 | 5.360 | 121,519 | -0.10(-1.83%) |
Jan 25, 2019 | 5.330 | 5.500 | 5.300 | 5.460 | 234,200 | +0.16(+3.02%) |
Jan 24, 2019 | 5.320 | 5.360 | 5.170 | 5.300 | 80,082 | +0.00(+0.00%) |
Jan 23, 2019 | 5.290 | 5.370 | 5.260 | 5.300 | 115,573 | +0.00(+0.00%) |
Jan 22, 2019 | 5.360 | 5.400 | 5.270 | 5.300 | 53,895 | -0.02(-0.38%) |
Jan 18, 2019 | 5.310 | 5.330 | 5.290 | 5.320 | 52,400 | +0.02(+0.38%) |
Jan 17, 2019 | 5.220 | 5.330 | 5.110 | 5.300 | 37,910 | +0.03(+0.57%) |
Jan 16, 2019 | 5.380 | 5.380 | 5.250 | 5.270 | 29,926 | -0.02(-0.38%) |
Jan 15, 2019 | 5.250 | 5.367 | 5.206 | 5.290 | 52,855 | -0.01(-0.19%) |
Jan 14, 2019 | 5.300 | 5.450 | 5.250 | 5.300 | 65,383 | +0.00(+0.00%) |
Jan 11, 2019 | 5.200 | 5.400 | 5.200 | 5.300 | 115,900 | +0.10(+1.92%) |
Jan 10, 2019 | 5.250 | 5.260 | 5.177 | 5.200 | 58,372 | -0.05(-0.95%) |
Jan 09, 2019 | 5.330 | 5.390 | 5.250 | 5.250 | 53,124 | -0.12(-2.23%) |
Jan 08, 2019 | 5.280 | 5.380 | 5.280 | 5.370 | 25,843 | +0.10(+1.90%) |
Jan 07, 2019 | 5.410 | 5.450 | 5.180 | 5.270 | 59,518 | -0.13(-2.41%) |
Jan 04, 2019 | 5.410 | 5.410 | 5.330 | 5.400 | 36,200 | +0.06(+1.12%) |
Jan 03, 2019 | 5.350 | 5.360 | 5.260 | 5.340 | 29,137 | -0.02(-0.37%) |
Jan 02, 2019 | 5.230 | 5.360 | 5.230 | 5.360 | 42,498 | +0.13(+2.49%) |
Dec 31, 2018 | 5.110 | 5.330 | 5.070 | 5.230 | 68,800 | +0.12(+2.35%) |
Dec 28, 2018 | 5.080 | 5.160 | 5.060 | 5.110 | 47,800 | +0.06(+1.19%) |
Dec 27, 2018 | 4.980 | 5.090 | 4.970 | 5.050 | 60,563 | -0.02(-0.39%) |
Dec 26, 2018 | 4.840 | 5.150 | 4.840 | 5.070 | 149,666 | +0.20(+4.11%) |
Dec 24, 2018 | 4.710 | 5.000 | 4.710 | 4.870 | 70,900 | +0.16(+3.40%) |
Dec 21, 2018 | 5.000 | 5.140 | 4.710 | 4.710 | 193,000 | +0.16(+3.52%) |
Dec 20, 2018 | 4.570 | 4.650 | 4.460 | 4.550 | 49,933 | -0.06(-1.30%) |
Dec 19, 2018 | 4.640 | 4.690 | 4.530 | 4.610 | 54,452 | -0.05(-1.07%) |
Dec 18, 2018 | 4.750 | 4.770 | 4.610 | 4.660 | 38,716 | -0.04(-0.85%) |
Dec 17, 2018 | 4.490 | 4.750 | 4.460 | 4.700 | 53,579 | +0.04(+0.86%) |
Dec 14, 2018 | 4.690 | 4.750 | 4.650 | 4.660 | 32,200 | -0.04(-0.85%) |
Dec 13, 2018 | 4.620 | 4.760 | 4.560 | 4.700 | 44,235 | +0.09(+1.95%) |
Dec 12, 2018 | 4.550 | 4.640 | 4.380 | 4.610 | 96,045 | +0.11(+2.44%) |
Dec 11, 2018 | 4.560 | 4.560 | 4.350 | 4.500 | 121,997 | -0.02(-0.44%) |
Dec 10, 2018 | 4.600 | 4.620 | 4.490 | 4.520 | 53,861 | -0.11(-2.38%) |
Dec 07, 2018 | 4.560 | 4.650 | 4.560 | 4.630 | 34,400 | +0.04(+0.76%) |
Dec 06, 2018 | 4.550 | 4.650 | 4.475 | 4.595 | 88,570 | -0.03(-0.54%) |
Dec 04, 2018 | 4.720 | 4.800 | 4.550 | 4.620 | 150,300 | -0.10(-2.12%) |
Dec 03, 2018 | 4.760 | 4.760 | 4.550 | 4.720 | 144,050 | +0.00(+0.00%) |
Nov 30, 2018 | 4.760 | 4.800 | 4.720 | 4.720 | 117,000 | -0.08(-1.67%) |
Nov 29, 2018 | 4.760 | 4.820 | 4.760 | 4.800 | 27,584 | +0.00(+0.00%) |
Nov 28, 2018 | 4.770 | 4.820 | 4.750 | 4.800 | 14,957 | +0.02(+0.42%) |
Nov 27, 2018 | 4.800 | 4.850 | 4.750 | 4.780 | 73,125 | -0.09(-1.85%) |
Nov 26, 2018 | 4.820 | 4.900 | 4.820 | 4.870 | 20,994 | +0.07(+1.46%) |
Nov 23, 2018 | 4.780 | 4.850 | 4.770 | 4.800 | 12,300 | +0.00(+0.00%) |
Nov 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.760 | 4.850 | 4.740 | 4.800 | 14,550 | -0.03(-0.62%) |
Nov 19, 2018 | 4.840 | 4.860 | 4.770 | 4.830 | 8,970 | -0.05(-1.02%) |
Nov 16, 2018 | 4.770 | 4.890 | 4.750 | 4.880 | 14,600 | +0.04(+0.83%) |
Nov 15, 2018 | 4.700 | 4.850 | 4.693 | 4.840 | 17,331 | +0.11(+2.33%) |
Nov 14, 2018 | 4.730 | 4.790 | 4.680 | 4.730 | 13,269 | +0.04(+0.85%) |
Nov 13, 2018 | 4.750 | 4.800 | 4.670 | 4.690 | 53,936 | -0.04(-0.85%) |
Nov 12, 2018 | 4.930 | 4.940 | 4.680 | 4.730 | 61,187 | -0.12(-2.47%) |
Nov 09, 2018 | 4.990 | 5.040 | 4.785 | 4.850 | 51,700 | -0.15(-3.00%) |
Nov 08, 2018 | 5.030 | 5.030 | 4.950 | 5.000 | 26,730 | -0.09(-1.77%) |
Nov 07, 2018 | 5.010 | 5.130 | 4.930 | 5.090 | 59,261 | +0.09(+1.80%) |
Nov 06, 2018 | 4.940 | 5.090 | 4.940 | 5.000 | 39,577 | +0.04(+0.81%) |
Nov 05, 2018 | 4.960 | 5.100 | 4.930 | 4.960 | 34,466 | -0.05(-1.00%) |
Nov 02, 2018 | 4.920 | 5.110 | 4.920 | 5.010 | 56,800 | +0.10(+2.04%) |
Nov 01, 2018 | 4.800 | 5.080 | 4.800 | 4.910 | 58,263 | +0.11(+2.29%) |
Oct 31, 2018 | 4.710 | 4.840 | 4.570 | 4.800 | 98,373 | +0.10(+2.13%) |
Oct 30, 2018 | 4.450 | 4.830 | 4.330 | 4.700 | 133,974 | +0.44(+10.33%) |
Oct 29, 2018 | 4.400 | 4.470 | 4.210 | 4.260 | 117,309 | -0.12(-2.74%) |
Oct 26, 2018 | 4.360 | 4.500 | 4.270 | 4.380 | 52,000 | -0.04(-0.90%) |
Oct 25, 2018 | 4.310 | 4.450 | 4.310 | 4.420 | 45,595 | +0.13(+3.03%) |
Oct 24, 2018 | 4.450 | 4.450 | 4.210 | 4.290 | 58,933 | -0.16(-3.60%) |
Oct 23, 2018 | 4.480 | 4.500 | 4.360 | 4.450 | 42,126 | -0.04(-0.89%) |
Oct 22, 2018 | 4.500 | 4.530 | 4.404 | 4.490 | 68,517 | -0.01(-0.22%) |
Oct 19, 2018 | 4.560 | 4.560 | 4.480 | 4.500 | 57,100 | -0.02(-0.44%) |
Oct 18, 2018 | 4.560 | 4.640 | 4.500 | 4.520 | 200,433 | -0.08(-1.74%) |
Oct 17, 2018 | 4.520 | 4.640 | 4.330 | 4.600 | 203,878 | +0.05(+1.10%) |
Oct 16, 2018 | 4.790 | 4.880 | 4.510 | 4.550 | 183,244 | -0.25(-5.21%) |
Oct 15, 2018 | 4.790 | 4.860 | 4.630 | 4.800 | 68,321 | +0.05(+1.05%) |
Oct 12, 2018 | 4.630 | 4.780 | 4.560 | 4.750 | 143,400 | +0.23(+5.09%) |
Oct 11, 2018 | 4.500 | 4.590 | 4.480 | 4.520 | 71,698 | -0.04(-0.88%) |
Oct 10, 2018 | 4.690 | 4.750 | 4.555 | 4.560 | 84,518 | -0.16(-3.39%) |
Oct 09, 2018 | 4.700 | 4.860 | 4.660 | 4.720 | 61,298 | +0.01(+0.21%) |
Oct 08, 2018 | 4.960 | 5.010 | 4.700 | 4.710 | 94,156 | -0.29(-5.80%) |
Oct 05, 2018 | 5.150 | 5.200 | 4.980 | 5.000 | 80,400 | -0.13(-2.53%) |
Oct 04, 2018 | 5.140 | 5.170 | 5.001 | 5.130 | 60,370 | -0.03(-0.58%) |
Oct 03, 2018 | 5.180 | 5.180 | 5.050 | 5.160 | 77,972 | -0.04(-0.77%) |
Oct 02, 2018 | 5.140 | 5.220 | 5.110 | 5.200 | 89,832 | +0.03(+0.58%) |
Oct 01, 2018 | 5.230 | 5.290 | 5.090 | 5.170 | 71,641 | -0.03(-0.58%) |
Sep 28, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 39,900 | +0.05(+0.97%) |
Sep 27, 2018 | 5.200 | 5.350 | 5.150 | 5.150 | 38,970 | -0.05(-0.96%) |
Sep 26, 2018 | 5.250 | 5.250 | 5.150 | 5.200 | 30,666 | +0.00(+0.00%) |
Sep 25, 2018 | 5.100 | 5.250 | 5.070 | 5.200 | 44,496 | +0.05(+0.97%) |
Sep 24, 2018 | 5.100 | 5.150 | 5.000 | 5.150 | 41,257 | +0.10(+1.98%) |
Sep 21, 2018 | 5.000 | 5.150 | 5.000 | 5.050 | 80,700 | -0.05(-0.98%) |
Sep 20, 2018 | 5.150 | 5.250 | 5.100 | 5.100 | 38,294 | -0.05(-0.97%) |
Sep 19, 2018 | 5.000 | 5.200 | 5.000 | 5.150 | 45,754 | +0.15(+3.00%) |
Sep 18, 2018 | 5.100 | 5.200 | 5.000 | 5.000 | 74,840 | -0.15(-2.91%) |
Sep 17, 2018 | 5.200 | 5.400 | 5.100 | 5.150 | 59,609 | -0.05(-0.96%) |
Sep 14, 2018 | 5.300 | 5.350 | 5.175 | 5.200 | 77,900 | -0.10(-1.89%) |
Sep 13, 2018 | 5.200 | 5.550 | 5.200 | 5.300 | 108,835 | +0.15(+2.91%) |
Sep 12, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 67,771 | -0.10(-1.90%) |
Sep 11, 2018 | 5.250 | 5.420 | 5.150 | 5.250 | 139,365 | -0.05(-0.94%) |
Sep 10, 2018 | 5.550 | 5.550 | 5.250 | 5.300 | 66,954 | -0.15(-2.75%) |
Sep 07, 2018 | 5.650 | 5.680 | 5.450 | 5.450 | 161,700 | -0.20(-3.54%) |
Sep 06, 2018 | 6.050 | 6.100 | 5.650 | 5.650 | 217,297 | -0.38(-6.22%) |
Sep 05, 2018 | 5.950 | 6.055 | 5.900 | 6.025 | 155,687 | +0.08(+1.26%) |
Sep 04, 2018 | 5.800 | 5.950 | 5.750 | 5.950 | 164,048 | +0.17(+3.03%) |
Aug 31, 2018 | 5.775 | 5.775 | 5.775 | 0 | +0.03(+0.43%) | |
Aug 30, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 71,815 | +0.00(+0.00%) |
Aug 29, 2018 | 5.750 | 5.750 | 5.600 | 5.750 | 116,025 | +0.00(+0.00%) |
Aug 28, 2018 | 5.750 | 5.800 | 5.650 | 5.750 | 85,804 | +0.00(+0.00%) |
Aug 27, 2018 | 5.650 | 5.850 | 5.600 | 5.750 | 114,936 | +0.12(+2.22%) |
Aug 24, 2018 | 5.850 | 5.850 | 5.525 | 5.625 | 162,300 | -0.17(-3.02%) |
Aug 23, 2018 | 6.000 | 6.000 | 5.750 | 5.800 | 140,191 | -0.15(-2.52%) |
Aug 22, 2018 | 5.850 | 6.100 | 5.773 | 5.950 | 423,449 | +0.20(+3.48%) |
Aug 21, 2018 | 5.450 | 6.050 | 5.390 | 5.750 | 1,330,653 | +0.40(+7.48%) |
Aug 20, 2018 | 5.100 | 5.400 | 5.050 | 5.350 | 138,204 | +0.32(+6.47%) |
Aug 17, 2018 | 4.900 | 5.050 | 4.800 | 5.025 | 145,400 | +0.12(+2.55%) |
Aug 16, 2018 | 4.800 | 4.950 | 4.800 | 4.900 | 64,206 | +0.10(+2.08%) |
Aug 15, 2018 | 4.800 | 4.850 | 4.800 | 4.800 | 27,376 | -0.05(-1.03%) |
Aug 14, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 89,332 | -0.05(-1.02%) |
Aug 13, 2018 | 4.750 | 4.900 | 4.675 | 4.900 | 70,186 | +0.20(+4.26%) |
Aug 10, 2018 | 4.650 | 4.750 | 4.650 | 4.700 | 26,600 | +0.00(+0.00%) |
Aug 09, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 38,394 | +0.00(+0.00%) |
Aug 08, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 52,657 | -0.05(-1.05%) |
Aug 07, 2018 | 4.750 | 4.850 | 4.750 | 4.750 | 104,447 | +0.00(+0.00%) |
Aug 06, 2018 | 4.800 | 4.850 | 4.700 | 4.750 | 161,632 | +0.00(+0.00%) |
Aug 03, 2018 | 4.800 | 5.000 | 4.750 | 4.750 | 192,800 | -0.10(-2.06%) |
Aug 02, 2018 | 4.600 | 4.900 | 4.600 | 4.850 | 93,707 | +0.20(+4.30%) |
Aug 01, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 132,935 | -0.05(-1.06%) |
Jul 31, 2018 | 5.050 | 5.050 | 4.625 | 4.700 | 416,600 | +0.20(+4.44%) |
Jul 30, 2018 | 4.600 | 4.650 | 4.500 | 4.500 | 504,921 | -0.15(-3.23%) |
Jul 27, 2018 | 4.700 | 4.700 | 4.600 | 4.650 | 96,300 | +0.00(+0.00%) |
Jul 26, 2018 | 4.600 | 4.750 | 4.600 | 4.650 | 132,707 | +0.05(+1.09%) |
Jul 25, 2018 | 4.785 | 4.785 | 4.600 | 4.600 | 131,783 | -0.15(-3.16%) |
Jul 24, 2018 | 4.850 | 4.925 | 4.750 | 4.750 | 151,077 | -0.12(-2.56%) |
Jul 23, 2018 | 5.000 | 5.000 | 4.750 | 4.875 | 130,799 | -0.08(-1.52%) |
Jul 20, 2018 | 5.000 | 4.850 | 4.950 | 52,599 | +0.05(+1.02%) | |
Jul 19, 2018 | 4.900 | 5.080 | 4.900 | 4.900 | 195,146 | -0.05(-1.01%) |
Jul 18, 2018 | 4.950 | 5.000 | 4.900 | 4.950 | 139,000 | -0.02(-0.50%) |
Jul 17, 2018 | 4.850 | 5.000 | 4.825 | 4.975 | 87,361 | +0.12(+2.58%) |
Jul 16, 2018 | 4.850 | 4.900 | 4.775 | 4.850 | 85,646 | +0.00(+0.00%) |
Jul 13, 2018 | 4.850 | 4.900 | 4.800 | 4.850 | 78,326 | +0.00(+0.00%) |
Jul 12, 2018 | 4.850 | 4.900 | 4.750 | 4.850 | 106,486 | +0.05(+1.04%) |
Jul 11, 2018 | 4.900 | 4.950 | 4.750 | 4.800 | 109,937 | -0.10(-2.04%) |
Jul 10, 2018 | 4.900 | 5.050 | 4.900 | 4.900 | 114,574 | -0.05(-1.01%) |
Jul 09, 2018 | 4.850 | 5.000 | 4.850 | 4.950 | 237,147 | +0.10(+2.06%) |
Jul 06, 2018 | 4.900 | 4.950 | 4.850 | 4.850 | 112,609 | +0.00(+0.00%) |
Jul 05, 2018 | 4.750 | 4.900 | 4.750 | 4.850 | 114,890 | +0.15(+3.19%) |
Jul 03, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.15(-3.09%) | |
Jul 02, 2018 | 4.850 | 4.900 | 4.800 | 4.850 | 228,027 | +0.00(+0.00%) |
Jun 29, 2018 | 4.850 | 4.850 | 4.750 | 4.850 | 132,410 | +0.05(+1.04%) |
Jun 28, 2018 | 4.850 | 4.900 | 4.800 | 4.800 | 189,420 | -0.05(-1.03%) |
Jun 27, 2018 | 4.950 | 4.950 | 4.800 | 4.850 | 124,199 | -0.10(-2.02%) |
Jun 26, 2018 | 4.850 | 5.000 | 4.800 | 4.950 | 208,315 | +0.10(+2.06%) |
Jun 25, 2018 | 4.900 | 5.100 | 4.850 | 4.850 | 237,124 | -0.05(-1.02%) |
Jun 22, 2018 | 4.950 | 5.050 | 4.900 | 4.900 | 2,140,239 | -0.07(-1.51%) |
Jun 21, 2018 | 4.950 | 5.050 | 4.875 | 4.975 | 281,398 | +0.07(+1.53%) |
Jun 20, 2018 | 4.850 | 4.950 | 4.725 | 4.900 | 402,231 | +0.10(+2.08%) |
Jun 19, 2018 | 4.700 | 4.900 | 4.611 | 4.800 | 176,543 | +0.10(+2.13%) |
Jun 18, 2018 | 4.700 | 4.750 | 4.600 | 4.700 | 140,641 | +0.00(+0.00%) |
Jun 15, 2018 | 4.750 | 4.675 | 4.700 | 263,365 | +0.03(+0.53%) | |
Jun 14, 2018 | 4.700 | 4.800 | 4.650 | 4.675 | 155,571 | -0.03(-0.53%) |
Jun 13, 2018 | 4.700 | 4.735 | 4.625 | 4.700 | 89,586 | +0.00(+0.00%) |
Jun 12, 2018 | 4.850 | 4.900 | 4.650 | 4.700 | 174,569 | -0.10(-2.08%) |
Jun 11, 2018 | 4.650 | 4.850 | 4.650 | 4.800 | 206,420 | +0.10(+2.13%) |
Jun 08, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 85,381 | -0.15(-3.09%) |
Jun 07, 2018 | 4.850 | 4.890 | 4.700 | 4.850 | 162,761 | +0.00(+0.00%) |
Jun 06, 2018 | 4.800 | 4.950 | 4.800 | 4.850 | 138,763 | +0.00(+0.00%) |
Jun 05, 2018 | 4.700 | 4.900 | 4.650 | 4.850 | 195,085 | +0.15(+3.19%) |
Jun 04, 2018 | 4.650 | 4.800 | 4.650 | 4.700 | 168,091 | +0.00(+0.00%) |
Jun 01, 2018 | 4.700 | 4.800 | 4.650 | 4.700 | 296,938 | +0.00(+0.00%) |
May 31, 2018 | 4.900 | 5.000 | 4.700 | 4.700 | 218,418 | -0.20(-4.08%) |
May 30, 2018 | 5.100 | 5.100 | 4.800 | 4.900 | 199,467 | -0.15(-2.97%) |
May 29, 2018 | 4.850 | 5.150 | 4.750 | 5.050 | 591,316 | +0.20(+4.12%) |
May 25, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.800 | 4.850 | 4.700 | 4.800 | 221,479 | -0.05(-1.03%) |
May 23, 2018 | 4.700 | 4.900 | 4.600 | 4.850 | 209,906 | +0.15(+3.19%) |
May 22, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 129,766 | -0.05(-1.05%) |
May 21, 2018 | 4.800 | 5.000 | 4.700 | 4.750 | 191,508 | -0.05(-1.04%) |
May 18, 2018 | 4.700 | 4.850 | 4.675 | 4.800 | 238,887 | +0.10(+2.13%) |
May 17, 2018 | 4.700 | 4.800 | 4.650 | 4.700 | 148,245 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 112,406 | +0.00(+0.00%) |
May 15, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 261,855 | +0.05(+1.08%) |
May 14, 2018 | 4.800 | 4.850 | 4.650 | 4.650 | 413,157 | -0.10(-2.11%) |
May 11, 2018 | 4.850 | 4.900 | 4.700 | 4.750 | 217,608 | -0.15(-3.06%) |
May 10, 2018 | 4.900 | 5.050 | 4.775 | 4.900 | 410,638 | +0.05(+1.03%) |
May 09, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 234,974 | +0.10(+2.11%) |
May 08, 2018 | 4.750 | 4.900 | 4.750 | 4.750 | 200,243 | +0.00(+0.00%) |
May 07, 2018 | 4.700 | 4.850 | 4.650 | 4.750 | 223,203 | +0.05(+1.06%) |
May 04, 2018 | 4.600 | 4.850 | 4.511 | 4.700 | 290,858 | +0.10(+2.17%) |
May 03, 2018 | 4.800 | 4.800 | 4.550 | 4.600 | 506,044 | -0.20(-4.17%) |
May 02, 2018 | 4.800 | 4.805 | 4.600 | 4.800 | 402,914 | +0.02(+0.52%) |
May 01, 2018 | 4.950 | 5.095 | 4.650 | 4.775 | 1,284,259 | -1.77(-27.10%) |
Apr 30, 2018 | 6.400 | 6.650 | 6.375 | 6.550 | 281,058 | +0.15(+2.34%) |
Apr 27, 2018 | 6.400 | 6.695 | 6.300 | 6.400 | 163,371 | +0.05(+0.79%) |
Apr 26, 2018 | 6.100 | 6.500 | 6.100 | 6.350 | 259,591 | +0.20(+3.25%) |
Apr 25, 2018 | 6.150 | 6.550 | 6.000 | 6.150 | 102,713 | +0.00(+0.00%) |
Apr 24, 2018 | 6.150 | 6.450 | 6.100 | 6.150 | 104,850 | +0.05(+0.82%) |
Apr 23, 2018 | 6.250 | 6.300 | 5.950 | 6.100 | 785,912 | -0.15(-2.40%) |
Apr 20, 2018 | 6.150 | 6.300 | 6.100 | 6.250 | 111,003 | +0.05(+0.81%) |
Apr 19, 2018 | 6.300 | 6.350 | 6.100 | 6.200 | 113,937 | -0.10(-1.59%) |
Apr 18, 2018 | 6.400 | 6.450 | 6.300 | 6.300 | 91,167 | +0.00(+0.00%) |
Apr 17, 2018 | 6.400 | 6.500 | 6.300 | 6.300 | 119,012 | -0.08(-1.18%) |
Apr 16, 2018 | 6.350 | 6.400 | 6.300 | 6.375 | 110,272 | +0.03(+0.39%) |
Apr 13, 2018 | 6.450 | 6.500 | 6.300 | 6.350 | 53,295 | -0.15(-2.31%) |
Apr 12, 2018 | 6.500 | 6.600 | 6.450 | 6.500 | 63,095 | +0.05(+0.78%) |
Apr 11, 2018 | 6.450 | 6.500 | 6.375 | 6.450 | 61,209 | +0.00(+0.00%) |
Apr 10, 2018 | 6.400 | 6.450 | 6.350 | 6.450 | 81,039 | +0.15(+2.38%) |
Apr 09, 2018 | 6.350 | 6.600 | 6.300 | 6.300 | 181,472 | +0.00(+0.00%) |
Apr 06, 2018 | 6.400 | 6.475 | 6.250 | 6.300 | 157,755 | -0.15(-2.33%) |
Apr 05, 2018 | 6.650 | 6.650 | 6.350 | 6.450 | 93,336 | -0.15(-2.27%) |
Apr 04, 2018 | 6.700 | 6.700 | 6.350 | 6.600 | 158,947 | -0.08(-1.12%) |
Apr 03, 2018 | 6.650 | 6.700 | 6.450 | 6.675 | 96,592 | +0.02(+0.38%) |