Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.660 | 3.770 | 3.640 | 3.760 | 5,810,272 | +0.16(+4.44%) |
Jan 30, 2019 | 3.570 | 3.680 | 3.490 | 3.600 | 6,919,383 | +0.03(+0.84%) |
Jan 29, 2019 | 3.470 | 3.590 | 3.470 | 3.570 | 7,188,016 | +0.20(+5.93%) |
Jan 28, 2019 | 3.260 | 3.440 | 3.250 | 3.370 | 10,257,073 | +0.28(+9.06%) |
Jan 25, 2019 | 2.960 | 3.100 | 2.910 | 3.090 | 6,364,800 | +0.20(+6.92%) |
Jan 24, 2019 | 2.860 | 2.910 | 2.800 | 2.890 | 5,575,793 | +0.03(+1.05%) |
Jan 23, 2019 | 2.890 | 2.950 | 2.820 | 2.860 | 4,400,396 | -0.02(-0.69%) |
Jan 22, 2019 | 2.880 | 2.900 | 2.810 | 2.880 | 4,171,956 | +0.05(+1.77%) |
Jan 18, 2019 | 2.900 | 2.950 | 2.830 | 2.830 | 9,660,300 | -0.18(-5.98%) |
Jan 17, 2019 | 3.180 | 3.190 | 2.980 | 3.010 | 8,812,696 | -0.20(-6.23%) |
Jan 16, 2019 | 3.540 | 3.590 | 3.130 | 3.210 | 13,995,904 | -0.37(-10.34%) |
Jan 15, 2019 | 3.670 | 3.700 | 3.540 | 3.580 | 3,359,120 | -0.08(-2.19%) |
Jan 14, 2019 | 3.660 | 3.740 | 3.640 | 3.660 | 3,418,947 | +0.02(+0.55%) |
Jan 11, 2019 | 3.750 | 3.760 | 3.610 | 3.640 | 5,597,200 | -0.06(-1.62%) |
Jan 10, 2019 | 3.810 | 3.870 | 3.700 | 3.700 | 3,230,302 | -0.13(-3.39%) |
Jan 09, 2019 | 3.840 | 3.970 | 3.790 | 3.830 | 5,665,656 | +0.00(+0.00%) |
Jan 08, 2019 | 3.760 | 3.860 | 3.710 | 3.830 | 3,029,805 | +0.05(+1.32%) |
Jan 07, 2019 | 3.850 | 3.890 | 3.750 | 3.780 | 5,108,157 | -0.04(-1.05%) |
Jan 04, 2019 | 3.780 | 3.870 | 3.670 | 3.820 | 7,876,600 | -0.08(-2.05%) |
Jan 03, 2019 | 3.720 | 3.900 | 3.660 | 3.900 | 5,682,046 | +0.21(+5.69%) |
Jan 02, 2019 | 3.680 | 3.760 | 3.600 | 3.690 | 3,424,078 | +0.01(+0.27%) |
Dec 31, 2018 | 3.610 | 3.680 | 3.520 | 3.680 | 3,294,500 | +0.09(+2.51%) |
Dec 28, 2018 | 3.590 | 3.705 | 3.555 | 3.590 | 3,981,100 | -0.04(-1.10%) |
Dec 27, 2018 | 3.700 | 3.750 | 3.560 | 3.630 | 5,646,445 | -0.03(-0.82%) |
Dec 26, 2018 | 3.780 | 3.800 | 3.590 | 3.660 | 3,431,767 | -0.07(-1.88%) |
Dec 24, 2018 | 3.620 | 3.800 | 3.620 | 3.730 | 3,023,800 | +0.13(+3.61%) |
Dec 21, 2018 | 3.690 | 3.800 | 3.470 | 3.600 | 13,167,000 | -0.13(-3.49%) |
Dec 20, 2018 | 3.550 | 3.760 | 3.460 | 3.730 | 10,641,159 | +0.35(+10.36%) |
Dec 19, 2018 | 3.780 | 3.870 | 3.370 | 3.380 | 8,234,171 | -0.29(-7.90%) |
Dec 18, 2018 | 3.550 | 3.690 | 3.510 | 3.670 | 6,557,531 | +0.09(+2.51%) |
Dec 17, 2018 | 3.450 | 3.620 | 3.420 | 3.580 | 5,282,089 | +0.20(+5.92%) |
Dec 14, 2018 | 3.300 | 3.410 | 3.260 | 3.380 | 4,424,000 | +0.01(+0.30%) |
Dec 13, 2018 | 3.440 | 3.460 | 3.280 | 3.370 | 4,363,546 | -0.09(-2.60%) |
Dec 12, 2018 | 3.270 | 3.470 | 3.270 | 3.460 | 4,817,537 | +0.20(+6.13%) |
Dec 11, 2018 | 3.270 | 3.355 | 3.245 | 3.260 | 4,289,472 | -0.01(-0.31%) |
Dec 10, 2018 | 3.250 | 3.360 | 3.225 | 3.270 | 3,713,257 | -0.02(-0.61%) |
Dec 07, 2018 | 3.220 | 3.330 | 3.185 | 3.290 | 3,787,700 | +0.09(+2.81%) |
Dec 06, 2018 | 3.220 | 3.310 | 3.150 | 3.200 | 4,085,692 | +0.04(+1.27%) |
Dec 04, 2018 | 3.210 | 3.295 | 3.150 | 3.160 | 4,432,500 | -0.03(-0.94%) |
Dec 03, 2018 | 3.220 | 3.245 | 3.080 | 3.190 | 3,927,356 | +0.14(+4.59%) |
Nov 30, 2018 | 3.050 | 3.075 | 3.000 | 3.050 | 3,002,000 | -0.02(-0.65%) |
Nov 29, 2018 | 3.200 | 3.270 | 3.050 | 3.070 | 4,304,253 | -0.11(-3.46%) |
Nov 28, 2018 | 3.040 | 3.240 | 3.030 | 3.180 | 4,104,183 | +0.14(+4.61%) |
Nov 27, 2018 | 3.160 | 3.190 | 3.010 | 3.040 | 3,244,039 | -0.12(-3.80%) |
Nov 26, 2018 | 3.230 | 3.295 | 3.145 | 3.160 | 3,324,497 | -0.05(-1.56%) |
Nov 23, 2018 | 3.330 | 3.360 | 3.160 | 3.210 | 1,901,900 | -0.13(-3.89%) |
Nov 21, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.20(+6.37%) | |
Nov 20, 2018 | 3.190 | 3.210 | 3.060 | 3.140 | 3,926,414 | -0.04(-1.26%) |
Nov 19, 2018 | 3.200 | 3.290 | 3.165 | 3.180 | 2,757,443 | -0.03(-0.93%) |
Nov 16, 2018 | 3.160 | 3.295 | 3.150 | 3.210 | 5,922,100 | +0.13(+4.22%) |
Nov 15, 2018 | 2.850 | 3.110 | 2.850 | 3.080 | 5,954,339 | +0.24(+8.45%) |
Nov 14, 2018 | 2.900 | 2.950 | 2.750 | 2.840 | 10,650,575 | -0.10(-3.40%) |
Nov 13, 2018 | 3.030 | 3.080 | 2.920 | 2.940 | 3,272,078 | -0.07(-2.33%) |
Nov 12, 2018 | 3.110 | 3.130 | 2.980 | 3.010 | 4,584,235 | -0.12(-3.83%) |
Nov 09, 2018 | 3.220 | 3.250 | 3.080 | 3.130 | 6,639,200 | -0.14(-4.28%) |
Nov 08, 2018 | 3.320 | 3.330 | 3.240 | 3.270 | 5,593,639 | -0.06(-1.80%) |
Nov 07, 2018 | 3.560 | 3.560 | 3.320 | 3.330 | 9,282,021 | -0.30(-8.26%) |
Nov 06, 2018 | 3.730 | 3.770 | 3.600 | 3.630 | 2,231,538 | -0.09(-2.42%) |
Nov 05, 2018 | 3.670 | 3.795 | 3.655 | 3.720 | 3,446,501 | +0.04(+1.09%) |
Nov 02, 2018 | 3.640 | 3.780 | 3.580 | 3.680 | 7,535,900 | +0.05(+1.38%) |
Nov 01, 2018 | 3.530 | 3.670 | 3.530 | 3.630 | 4,784,034 | +0.21(+6.14%) |
Oct 31, 2018 | 3.500 | 3.500 | 3.370 | 3.420 | 5,864,361 | -0.11(-3.12%) |
Oct 30, 2018 | 3.540 | 3.620 | 3.480 | 3.530 | 4,699,989 | -0.02(-0.56%) |
Oct 29, 2018 | 3.680 | 3.690 | 3.540 | 3.550 | 5,649,591 | -0.12(-3.27%) |
Oct 26, 2018 | 3.670 | 3.820 | 3.625 | 3.670 | 5,498,100 | +0.04(+1.10%) |
Oct 25, 2018 | 3.830 | 3.870 | 3.610 | 3.630 | 5,951,245 | -0.20(-5.22%) |
Oct 24, 2018 | 3.900 | 3.930 | 3.790 | 3.830 | 4,656,308 | -0.08(-2.05%) |
Oct 23, 2018 | 4.000 | 4.050 | 3.900 | 3.910 | 4,792,485 | +0.07(+1.82%) |
Oct 22, 2018 | 3.930 | 3.940 | 3.810 | 3.840 | 3,167,838 | -0.14(-3.52%) |
Oct 19, 2018 | 4.000 | 4.055 | 3.925 | 3.980 | 5,716,100 | +0.02(+0.51%) |
Oct 18, 2018 | 3.940 | 4.020 | 3.860 | 3.960 | 5,039,655 | -0.01(-0.25%) |
Oct 17, 2018 | 3.890 | 4.020 | 3.810 | 3.970 | 4,599,474 | +0.08(+2.06%) |
Oct 16, 2018 | 3.980 | 4.005 | 3.805 | 3.890 | 6,403,227 | -0.05(-1.27%) |
Oct 15, 2018 | 4.000 | 4.110 | 3.880 | 3.940 | 5,255,300 | +0.01(+0.25%) |
Oct 12, 2018 | 3.940 | 3.980 | 3.780 | 3.930 | 5,127,300 | -0.02(-0.51%) |
Oct 11, 2018 | 3.850 | 3.990 | 3.750 | 3.950 | 6,564,358 | +0.21(+5.61%) |
Oct 10, 2018 | 3.660 | 3.750 | 3.580 | 3.740 | 5,792,980 | +0.06(+1.63%) |
Oct 09, 2018 | 3.790 | 3.830 | 3.680 | 3.680 | 2,694,934 | -0.15(-3.92%) |
Oct 08, 2018 | 3.650 | 3.850 | 3.650 | 3.830 | 2,842,190 | +0.08(+2.13%) |
Oct 05, 2018 | 3.770 | 3.850 | 3.720 | 3.750 | 3,577,100 | -0.02(-0.53%) |
Oct 04, 2018 | 3.790 | 3.880 | 3.725 | 3.770 | 3,100,880 | +0.01(+0.27%) |
Oct 03, 2018 | 3.880 | 3.905 | 3.735 | 3.760 | 3,162,717 | -0.11(-2.84%) |
Oct 02, 2018 | 3.770 | 3.940 | 3.770 | 3.870 | 4,579,068 | +0.15(+4.03%) |
Oct 01, 2018 | 3.670 | 3.790 | 3.670 | 3.720 | 2,674,142 | +0.04(+1.09%) |
Sep 28, 2018 | 3.690 | 3.790 | 3.640 | 3.680 | 4,120,000 | +0.02(+0.55%) |
Sep 27, 2018 | 3.790 | 3.790 | 3.640 | 3.660 | 5,426,238 | -0.17(-4.44%) |
Sep 26, 2018 | 3.890 | 3.920 | 3.760 | 3.830 | 17,217,598 | -0.10(-2.54%) |
Sep 25, 2018 | 3.920 | 4.020 | 3.910 | 3.930 | 4,198,284 | +0.05(+1.29%) |
Sep 24, 2018 | 4.030 | 4.100 | 3.870 | 3.880 | 5,250,697 | -0.02(-0.51%) |
Sep 21, 2018 | 3.810 | 3.940 | 3.790 | 3.900 | 9,829,700 | -0.02(-0.51%) |
Sep 20, 2018 | 4.040 | 4.060 | 3.815 | 3.920 | 4,062,600 | +0.01(+0.26%) |
Sep 19, 2018 | 3.810 | 3.990 | 3.800 | 3.910 | 3,818,210 | +0.14(+3.71%) |
Sep 18, 2018 | 3.890 | 3.940 | 3.770 | 3.770 | 3,468,265 | -0.10(-2.58%) |
Sep 17, 2018 | 3.690 | 3.900 | 3.660 | 3.870 | 5,482,771 | +0.24(+6.61%) |
Sep 14, 2018 | 3.710 | 3.750 | 3.620 | 3.630 | 3,513,200 | -0.07(-1.89%) |
Sep 13, 2018 | 3.820 | 3.855 | 3.630 | 3.700 | 3,840,875 | -0.05(-1.33%) |
Sep 12, 2018 | 3.680 | 3.890 | 3.660 | 3.750 | 5,642,539 | +0.05(+1.35%) |
Sep 11, 2018 | 3.650 | 3.720 | 3.570 | 3.700 | 3,383,721 | +0.03(+0.82%) |
Sep 10, 2018 | 3.810 | 3.840 | 3.665 | 3.670 | 3,391,969 | -0.14(-3.67%) |
Sep 07, 2018 | 3.790 | 3.870 | 3.720 | 3.810 | 2,200,200 | +0.01(+0.26%) |
Sep 06, 2018 | 3.850 | 3.940 | 3.775 | 3.800 | 2,998,779 | +0.00(+0.00%) |
Sep 05, 2018 | 3.970 | 3.970 | 3.700 | 3.800 | 4,266,551 | -0.12(-3.06%) |
Sep 04, 2018 | 4.000 | 4.000 | 3.860 | 3.920 | 3,949,719 | -0.16(-3.92%) |
Aug 31, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.05(-1.21%) | |
Aug 30, 2018 | 4.130 | 4.150 | 4.050 | 4.130 | 3,173,640 | -0.02(-0.48%) |
Aug 29, 2018 | 4.120 | 4.195 | 4.090 | 4.150 | 2,516,792 | +0.03(+0.73%) |
Aug 28, 2018 | 4.310 | 4.320 | 4.090 | 4.120 | 3,063,687 | -0.15(-3.51%) |
Aug 27, 2018 | 4.230 | 4.310 | 4.200 | 4.270 | 2,632,534 | +0.04(+0.95%) |
Aug 24, 2018 | 4.010 | 4.280 | 4.010 | 4.230 | 4,149,900 | +0.29(+7.36%) |
Aug 23, 2018 | 4.180 | 4.180 | 3.900 | 3.940 | 5,044,219 | -0.29(-6.86%) |
Aug 22, 2018 | 4.200 | 4.245 | 4.175 | 4.230 | 2,423,365 | +0.09(+2.17%) |
Aug 21, 2018 | 4.160 | 4.190 | 4.060 | 4.140 | 3,333,870 | -0.01(-0.24%) |
Aug 20, 2018 | 4.190 | 4.220 | 4.060 | 4.150 | 4,299,167 | +0.02(+0.48%) |
Aug 17, 2018 | 4.060 | 4.270 | 4.030 | 4.130 | 7,111,800 | +0.11(+2.74%) |
Aug 16, 2018 | 4.240 | 4.310 | 4.010 | 4.020 | 4,916,954 | -0.18(-4.29%) |
Aug 15, 2018 | 4.470 | 4.530 | 4.150 | 4.200 | 7,130,207 | -0.39(-8.50%) |
Aug 14, 2018 | 4.750 | 4.765 | 4.580 | 4.590 | 2,709,958 | -0.15(-3.16%) |
Aug 13, 2018 | 4.900 | 4.940 | 4.660 | 4.740 | 5,004,182 | -0.19(-3.85%) |
Aug 10, 2018 | 5.000 | 5.105 | 4.900 | 4.930 | 3,774,500 | -0.09(-1.79%) |
Aug 09, 2018 | 5.210 | 5.290 | 5.010 | 5.020 | 3,234,136 | -0.19(-3.65%) |
Aug 08, 2018 | 5.280 | 5.310 | 5.161 | 5.210 | 2,186,364 | -0.06(-1.14%) |
Aug 07, 2018 | 5.520 | 5.550 | 5.250 | 5.270 | 2,454,247 | -0.18(-3.30%) |
Aug 06, 2018 | 5.530 | 5.580 | 5.450 | 5.450 | 1,555,810 | -0.11(-1.98%) |
Aug 03, 2018 | 5.590 | 5.680 | 5.550 | 5.560 | 1,859,500 | +0.02(+0.36%) |
Aug 02, 2018 | 5.440 | 5.580 | 5.440 | 5.540 | 1,608,808 | +0.08(+1.47%) |
Aug 01, 2018 | 5.490 | 5.530 | 5.440 | 5.460 | 2,488,427 | -0.04(-0.73%) |
Jul 31, 2018 | 5.560 | 5.620 | 5.500 | 5.500 | 2,577,935 | -0.08(-1.43%) |
Jul 30, 2018 | 5.590 | 5.670 | 5.560 | 5.580 | 1,685,036 | -0.03(-0.53%) |
Jul 27, 2018 | 5.520 | 5.660 | 5.500 | 5.610 | 2,007,900 | +0.10(+1.81%) |
Jul 26, 2018 | 5.550 | 5.555 | 5.450 | 5.510 | 3,555,376 | -0.07(-1.25%) |
Jul 25, 2018 | 5.740 | 5.780 | 5.550 | 5.580 | 4,316,193 | -0.15(-2.62%) |
Jul 24, 2018 | 5.750 | 5.790 | 5.690 | 5.730 | 2,646,814 | +0.03(+0.53%) |
Jul 23, 2018 | 5.850 | 5.860 | 5.690 | 5.700 | 2,704,227 | -0.19(-3.23%) |
Jul 20, 2018 | 5.980 | 5.820 | 5.890 | 2,651,332 | +0.03(+0.51%) | |
Jul 19, 2018 | 5.750 | 5.990 | 5.740 | 5.860 | 3,237,656 | -0.02(-0.34%) |
Jul 18, 2018 | 5.830 | 5.930 | 5.805 | 5.880 | 1,881,289 | +0.02(+0.34%) |
Jul 17, 2018 | 5.770 | 5.920 | 5.750 | 5.860 | 2,384,596 | +0.03(+0.51%) |
Jul 16, 2018 | 5.750 | 5.860 | 5.730 | 5.830 | 1,233,239 | +0.06(+1.04%) |
Jul 13, 2018 | 5.830 | 5.880 | 5.760 | 5.770 | 1,306,442 | -0.09(-1.54%) |
Jul 12, 2018 | 5.940 | 5.980 | 5.860 | 5.860 | 1,254,198 | -0.04(-0.68%) |
Jul 11, 2018 | 5.990 | 6.100 | 5.890 | 5.900 | 1,973,141 | -0.14(-2.32%) |
Jul 10, 2018 | 5.930 | 6.055 | 5.930 | 6.040 | 2,240,652 | +0.06(+1.00%) |
Jul 09, 2018 | 6.110 | 6.155 | 5.980 | 5.980 | 2,789,453 | -0.10(-1.64%) |
Jul 06, 2018 | 6.020 | 6.080 | 5.960 | 6.080 | 2,435,524 | +0.03(+0.50%) |
Jul 05, 2018 | 6.080 | 6.095 | 6.000 | 6.050 | 2,622,931 | +0.02(+0.33%) |
Jul 03, 2018 | 6.030 | 6.030 | 6.030 | 0 | +0.26(+4.51%) | |
Jul 02, 2018 | 5.760 | 5.865 | 5.750 | 5.770 | 1,953,804 | -0.04(-0.69%) |
Jun 29, 2018 | 5.710 | 5.870 | 5.710 | 5.810 | 2,520,782 | +0.11(+1.93%) |
Jun 28, 2018 | 5.640 | 5.755 | 5.600 | 5.700 | 3,782,943 | +0.08(+1.42%) |
Jun 27, 2018 | 5.710 | 5.760 | 5.620 | 5.620 | 2,378,643 | -0.12(-2.09%) |
Jun 26, 2018 | 5.600 | 5.760 | 5.600 | 5.740 | 1,884,026 | +0.09(+1.59%) |
Jun 25, 2018 | 5.690 | 5.740 | 5.630 | 5.650 | 2,392,784 | -0.08(-1.40%) |
Jun 22, 2018 | 5.690 | 5.750 | 5.680 | 5.730 | 1,465,318 | +0.05(+0.88%) |
Jun 21, 2018 | 5.760 | 5.775 | 5.670 | 5.680 | 2,323,522 | -0.08(-1.39%) |
Jun 20, 2018 | 5.830 | 5.850 | 5.730 | 5.760 | 2,262,980 | -0.06(-1.03%) |
Jun 19, 2018 | 5.780 | 5.890 | 5.780 | 5.820 | 1,688,841 | -0.05(-0.85%) |
Jun 18, 2018 | 5.830 | 5.920 | 5.825 | 5.870 | 1,441,743 | +0.02(+0.34%) |
Jun 15, 2018 | 5.960 | 5.960 | 5.850 | 6,910,308 | -0.11(-1.85%) | |
Jun 14, 2018 | 6.000 | 6.035 | 5.930 | 5.960 | 2,379,965 | +0.01(+0.17%) |
Jun 13, 2018 | 5.920 | 5.990 | 5.790 | 5.950 | 2,667,797 | +0.05(+0.85%) |
Jun 12, 2018 | 5.830 | 5.910 | 5.775 | 5.900 | 2,593,996 | +0.06(+1.03%) |
Jun 11, 2018 | 5.780 | 5.870 | 5.720 | 5.840 | 2,011,966 | +0.06(+1.04%) |
Jun 08, 2018 | 5.800 | 5.800 | 5.724 | 5.780 | 1,765,548 | -0.02(-0.34%) |
Jun 07, 2018 | 5.880 | 5.880 | 5.740 | 5.800 | 4,596,044 | -0.12(-2.03%) |
Jun 06, 2018 | 5.910 | 5.920 | 3,650,359 | -0.22(-3.58%) | ||
Jun 05, 2018 | 6.170 | 6.230 | 6.130 | 6.140 | 2,990,198 | -0.02(-0.32%) |
Jun 04, 2018 | 6.240 | 6.260 | 6.125 | 6.160 | 4,400,554 | -0.02(-0.32%) |
Jun 01, 2018 | 6.230 | 6.280 | 6.150 | 6.180 | 3,760,829 | -0.06(-0.96%) |
May 31, 2018 | 6.300 | 6.330 | 6.215 | 6.240 | 4,754,071 | -0.05(-0.79%) |
May 30, 2018 | 6.220 | 6.330 | 6.210 | 6.290 | 2,314,029 | +0.10(+1.62%) |
May 29, 2018 | 6.100 | 6.300 | 6.080 | 6.190 | 3,435,895 | -0.05(-0.80%) |
May 25, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.07(-1.11%) | |
May 24, 2018 | 6.130 | 6.330 | 6.110 | 6.310 | 4,683,331 | +0.22(+3.61%) |
May 23, 2018 | 5.940 | 6.110 | 5.920 | 6.090 | 4,411,981 | +0.14(+2.35%) |
May 22, 2018 | 6.020 | 6.080 | 5.920 | 5.950 | 2,753,020 | -0.07(-1.16%) |
May 21, 2018 | 5.980 | 6.040 | 5.950 | 6.020 | 1,465,480 | +0.01(+0.17%) |
May 18, 2018 | 5.920 | 6.050 | 5.890 | 6.010 | 2,637,052 | +0.09(+1.52%) |
May 17, 2018 | 5.990 | 5.990 | 5.894 | 5.920 | 2,031,302 | -0.07(-1.17%) |
May 16, 2018 | 5.980 | 6.040 | 5.955 | 5.990 | 1,966,526 | +0.01(+0.17%) |
May 15, 2018 | 6.000 | 6.050 | 5.900 | 5.980 | 2,894,907 | -0.15(-2.45%) |
May 14, 2018 | 6.110 | 6.190 | 6.090 | 6.130 | 4,340,679 | +0.03(+0.49%) |
May 11, 2018 | 6.220 | 6.245 | 6.060 | 6.100 | 2,346,075 | -0.11(-1.77%) |
May 10, 2018 | 6.220 | 6.220 | 6.115 | 6.210 | 3,884,756 | +0.08(+1.31%) |
May 09, 2018 | 6.160 | 6.220 | 6.090 | 6.130 | 5,516,246 | -0.02(-0.33%) |
May 08, 2018 | 5.900 | 6.190 | 5.890 | 6.150 | 6,787,414 | +0.46(+8.08%) |
May 07, 2018 | 5.640 | 5.740 | 5.630 | 5.690 | 2,240,138 | +0.05(+0.89%) |
May 04, 2018 | 5.580 | 5.676 | 5.560 | 5.640 | 1,794,426 | +0.02(+0.36%) |
May 03, 2018 | 5.710 | 5.710 | 5.570 | 5.620 | 2,046,964 | +0.02(+0.36%) |
May 02, 2018 | 5.550 | 5.720 | 5.525 | 5.600 | 4,200,831 | +0.09(+1.63%) |
May 01, 2018 | 5.420 | 5.535 | 5.380 | 5.510 | 4,398,749 | +0.05(+0.92%) |
Apr 30, 2018 | 5.450 | 5.510 | 5.400 | 5.460 | 3,587,533 | -0.09(-1.62%) |
Apr 27, 2018 | 5.470 | 5.600 | 5.470 | 5.550 | 2,278,380 | +0.10(+1.83%) |
Apr 26, 2018 | 5.410 | 5.485 | 5.340 | 5.450 | 2,954,065 | +0.07(+1.30%) |
Apr 25, 2018 | 5.370 | 5.475 | 5.350 | 5.380 | 2,821,757 | -0.07(-1.28%) |
Apr 24, 2018 | 5.420 | 5.490 | 5.390 | 5.450 | 3,573,709 | +0.05(+0.93%) |
Apr 23, 2018 | 5.460 | 5.460 | 5.350 | 5.400 | 3,206,135 | -0.14(-2.53%) |
Apr 20, 2018 | 5.530 | 5.600 | 5.420 | 5.540 | 3,595,649 | -0.04(-0.72%) |
Apr 19, 2018 | 5.580 | 5.640 | 5.500 | 5.580 | 3,242,391 | +0.02(+0.36%) |
Apr 18, 2018 | 5.640 | 5.725 | 5.520 | 5.560 | 5,477,799 | +0.00(+0.00%) |
Apr 17, 2018 | 5.580 | 5.630 | 5.530 | 5.560 | 2,972,630 | -0.03(-0.54%) |
Apr 16, 2018 | 5.610 | 5.610 | 5.500 | 5.590 | 2,892,037 | +0.01(+0.18%) |
Apr 13, 2018 | 5.460 | 5.685 | 5.420 | 5.580 | 6,281,056 | +0.27(+5.08%) |
Apr 12, 2018 | 5.370 | 5.400 | 5.270 | 5.310 | 3,209,684 | -0.12(-2.21%) |
Apr 11, 2018 | 5.250 | 5.450 | 5.240 | 5.430 | 6,762,874 | +0.24(+4.62%) |
Apr 10, 2018 | 5.150 | 5.240 | 5.100 | 5.190 | 3,204,934 | +0.06(+1.17%) |
Apr 09, 2018 | 5.080 | 5.190 | 5.010 | 5.130 | 2,861,864 | +0.04(+0.79%) |
Apr 06, 2018 | 5.200 | 5.230 | 5.070 | 5.090 | 2,526,354 | -0.06(-1.17%) |
Apr 05, 2018 | 5.010 | 5.175 | 5.010 | 5.150 | 3,067,726 | +0.07(+1.38%) |
Apr 04, 2018 | 5.200 | 5.240 | 5.020 | 5.080 | 4,385,604 | -0.05(-0.97%) |
Apr 03, 2018 | 5.220 | 5.230 | 5.100 | 5.130 | 5,370,352 | -0.12(-2.29%) |
Apr 02, 2018 | 5.250 | 5.290 | 5.210 | 5.250 | 3,772,549 | +0.06(+1.16%) |
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.03(+0.58%) | |
Mar 28, 2018 | 5.270 | 5.300 | 5.140 | 5.160 | 3,179,617 | -0.14(-2.64%) |
Mar 27, 2018 | 5.310 | 5.350 | 5.220 | 5.300 | 5,320,423 | -0.06(-1.12%) |
Mar 26, 2018 | 5.280 | 5.380 | 5.265 | 5.360 | 3,736,153 | +0.12(+2.29%) |
Mar 23, 2018 | 5.330 | 5.350 | 5.220 | 5.240 | 4,870,420 | +0.08(+1.55%) |
Mar 22, 2018 | 5.220 | 5.310 | 5.150 | 5.160 | 3,661,716 | -0.11(-2.09%) |
Mar 21, 2018 | 5.170 | 5.305 | 5.130 | 5.270 | 5,396,692 | +0.15(+2.93%) |
Mar 20, 2018 | 5.000 | 5.145 | 5.000 | 5.120 | 4,858,652 | +0.11(+2.20%) |
Mar 19, 2018 | 4.910 | 5.035 | 4.880 | 5.010 | 4,064,588 | +0.11(+2.24%) |
Mar 16, 2018 | 4.900 | 4.960 | 4.830 | 4.900 | 7,920,439 | +0.00(+0.00%) |
Mar 15, 2018 | 4.860 | 4.950 | 4.810 | 4.900 | 3,442,224 | -0.01(-0.20%) |
Mar 14, 2018 | 4.910 | 4.960 | 4.800 | 4.910 | 5,718,720 | -0.02(-0.41%) |
Mar 13, 2018 | 5.020 | 5.070 | 4.900 | 4.930 | 6,132,260 | -0.09(-1.79%) |
Mar 12, 2018 | 5.070 | 5.070 | 4.920 | 5.020 | 6,699,243 | -0.06(-1.18%) |
Mar 09, 2018 | 5.190 | 5.240 | 5.080 | 5.080 | 4,253,969 | -0.10(-1.93%) |
Mar 08, 2018 | 5.150 | 5.210 | 5.110 | 5.180 | 2,796,612 | +0.04(+0.78%) |
Mar 07, 2018 | 5.130 | 5.140 | 3,600,598 | -0.21(-3.93%) | ||
Mar 06, 2018 | 5.400 | 5.430 | 5.330 | 5.350 | 3,217,274 | +0.04(+0.75%) |
Mar 05, 2018 | 5.290 | 5.360 | 5.220 | 5.310 | 3,532,714 | +0.01(+0.19%) |
Mar 02, 2018 | 5.370 | 5.425 | 5.280 | 5.300 | 3,931,517 | +0.00(+0.00%) |
Mar 01, 2018 | 5.200 | 5.330 | 5.090 | 5.300 | 5,518,756 | +0.04(+0.76%) |
Feb 28, 2018 | 5.270 | 5.360 | 5.250 | 5.260 | 3,239,680 | -0.01(-0.19%) |
Feb 27, 2018 | 5.400 | 5.400 | 5.150 | 5.270 | 4,539,009 | -0.16(-2.95%) |
Feb 26, 2018 | 5.460 | 5.462 | 5.360 | 5.430 | 3,232,644 | +0.00(+0.00%) |
Feb 23, 2018 | 5.340 | 5.450 | 5.330 | 5.430 | 2,456,657 | +0.09(+1.69%) |
Feb 22, 2018 | 5.270 | 5.340 | 9,706,992 | -0.52(-8.87%) | ||
Feb 21, 2018 | 5.910 | 6.110 | 5.803 | 5.860 | 6,903,866 | +0.07(+1.21%) |
Feb 20, 2018 | 5.770 | 5.880 | 5.720 | 5.790 | 4,351,402 | -0.09(-1.53%) |
Feb 16, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.29(-4.70%) | |
Feb 15, 2018 | 6.180 | 6.180 | 5.940 | 6.170 | 6,455,135 | +0.03(+0.49%) |
Feb 14, 2018 | 5.630 | 6.190 | 5.580 | 6.140 | 7,618,343 | +0.53(+9.45%) |
Feb 13, 2018 | 5.580 | 5.705 | 5.540 | 5.610 | 3,102,961 | +0.07(+1.26%) |
Feb 12, 2018 | 5.280 | 5.590 | 5.270 | 5.540 | 4,916,933 | +0.28(+5.32%) |
Feb 09, 2018 | 5.380 | 5.400 | 5.105 | 5.260 | 5,776,238 | -0.12(-2.23%) |
Feb 08, 2018 | 5.320 | 5.480 | 5.300 | 5.380 | 5,081,185 | +0.07(+1.32%) |
Feb 07, 2018 | 5.380 | 5.520 | 5.270 | 5.310 | 4,224,858 | -0.10(-1.85%) |
Feb 06, 2018 | 5.500 | 5.590 | 5.410 | 5.410 | 5,719,570 | -0.21(-3.82%) |
Feb 05, 2018 | 5.580 | 5.670 | 5.515 | 5.625 | 4,136,092 | +0.03(+0.45%) |
Feb 02, 2018 | 5.750 | 5.810 | 5.580 | 5.600 | 5,208,518 | -0.33(-5.56%) |