Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.380 | 5.480 | 5.230 | 5.270 | 135,100 | -0.14(-2.59%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.340 | 5.410 | 75,256 | +0.01(+0.19%) |
Nov 28, 2018 | 5.420 | 5.490 | 5.260 | 5.400 | 71,232 | +0.01(+0.19%) |
Nov 27, 2018 | 5.390 | 5.470 | 5.350 | 5.390 | 76,257 | -0.02(-0.37%) |
Nov 26, 2018 | 5.220 | 5.530 | 5.200 | 5.410 | 126,043 | +0.25(+4.84%) |
Nov 23, 2018 | 5.070 | 5.280 | 5.070 | 5.160 | 21,600 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.09(+1.80%) | |
Nov 20, 2018 | 4.960 | 5.200 | 4.904 | 5.010 | 112,334 | +0.00(+0.00%) |
Nov 19, 2018 | 5.120 | 5.210 | 4.970 | 5.010 | 72,816 | -0.14(-2.72%) |
Nov 16, 2018 | 5.000 | 5.180 | 5.000 | 5.150 | 89,500 | +0.12(+2.39%) |
Nov 15, 2018 | 4.960 | 5.070 | 4.950 | 5.030 | 106,974 | +0.02(+0.40%) |
Nov 14, 2018 | 5.110 | 5.130 | 4.940 | 5.010 | 125,966 | -0.10(-1.96%) |
Nov 13, 2018 | 5.210 | 5.350 | 5.000 | 5.110 | 129,737 | -0.05(-0.97%) |
Nov 12, 2018 | 5.210 | 5.260 | 5.020 | 5.160 | 130,091 | -0.10(-1.90%) |
Nov 09, 2018 | 5.850 | 5.850 | 5.215 | 5.260 | 177,400 | -0.48(-8.36%) |
Nov 08, 2018 | 5.760 | 5.927 | 5.650 | 5.740 | 144,804 | -0.02(-0.35%) |
Nov 07, 2018 | 5.470 | 5.798 | 5.370 | 5.760 | 131,314 | +0.27(+4.92%) |
Nov 06, 2018 | 5.600 | 5.650 | 5.460 | 5.490 | 107,378 | -0.11(-1.96%) |
Nov 05, 2018 | 5.670 | 5.790 | 5.510 | 5.600 | 109,762 | -0.02(-0.36%) |
Nov 02, 2018 | 5.560 | 5.710 | 5.550 | 5.620 | 98,700 | +0.09(+1.63%) |
Nov 01, 2018 | 5.380 | 5.670 | 5.320 | 5.530 | 232,245 | +0.16(+2.98%) |
Oct 31, 2018 | 5.400 | 5.400 | 5.150 | 5.370 | 147,060 | +0.01(+0.19%) |
Oct 30, 2018 | 5.300 | 5.480 | 5.210 | 5.360 | 358,774 | +0.33(+6.56%) |
Oct 29, 2018 | 5.370 | 5.370 | 4.865 | 5.030 | 263,482 | -0.30(-5.63%) |
Oct 26, 2018 | 5.530 | 5.580 | 5.250 | 5.330 | 117,400 | -0.28(-4.99%) |
Oct 25, 2018 | 5.500 | 5.790 | 5.420 | 5.610 | 338,684 | +0.12(+2.19%) |
Oct 24, 2018 | 5.510 | 5.530 | 5.300 | 5.490 | 287,226 | +0.01(+0.18%) |
Oct 23, 2018 | 5.390 | 5.610 | 5.310 | 5.480 | 163,981 | -0.02(-0.36%) |
Oct 22, 2018 | 5.540 | 5.540 | 5.400 | 5.500 | 147,706 | -0.03(-0.54%) |
Oct 19, 2018 | 5.570 | 5.620 | 5.400 | 5.530 | 305,300 | -0.05(-0.90%) |
Oct 18, 2018 | 5.380 | 5.660 | 5.351 | 5.580 | 252,830 | +0.21(+3.91%) |
Oct 17, 2018 | 5.270 | 5.560 | 4.500 | 5.370 | 597,776 | +0.08(+1.51%) |
Oct 16, 2018 | 5.380 | 5.410 | 5.140 | 5.290 | 182,947 | -0.07(-1.31%) |
Oct 15, 2018 | 5.200 | 5.410 | 5.070 | 5.360 | 152,436 | +0.13(+2.49%) |
Oct 12, 2018 | 5.580 | 5.630 | 5.130 | 5.230 | 289,600 | -0.32(-5.85%) |
Oct 11, 2018 | 5.610 | 5.650 | 5.370 | 5.555 | 243,053 | -0.15(-2.54%) |
Oct 10, 2018 | 5.930 | 5.990 | 5.640 | 5.700 | 166,754 | -0.24(-4.04%) |
Oct 09, 2018 | 5.720 | 6.005 | 5.568 | 5.940 | 219,638 | +0.17(+2.95%) |
Oct 08, 2018 | 5.880 | 5.970 | 5.600 | 5.770 | 119,175 | -0.14(-2.37%) |
Oct 05, 2018 | 5.970 | 6.200 | 5.700 | 5.910 | 175,000 | -0.09(-1.50%) |
Oct 04, 2018 | 6.120 | 6.120 | 5.910 | 6.000 | 156,024 | -0.12(-1.96%) |
Oct 03, 2018 | 6.450 | 6.450 | 5.940 | 6.120 | 298,817 | +0.22(+3.73%) |
Oct 02, 2018 | 5.880 | 6.090 | 5.750 | 5.900 | 279,481 | +0.05(+0.85%) |
Oct 01, 2018 | 6.360 | 6.450 | 5.750 | 5.850 | 363,562 | -0.36(-5.80%) |
Sep 28, 2018 | 6.160 | 6.340 | 6.010 | 6.210 | 143,900 | +0.01(+0.16%) |
Sep 27, 2018 | 6.250 | 6.330 | 6.120 | 6.200 | 165,905 | +0.00(+0.00%) |
Sep 26, 2018 | 6.420 | 6.490 | 6.120 | 6.200 | 173,159 | -0.22(-3.43%) |
Sep 25, 2018 | 6.300 | 6.560 | 6.200 | 6.420 | 243,990 | +0.13(+2.07%) |
Sep 24, 2018 | 6.140 | 6.500 | 6.010 | 6.290 | 195,674 | +0.14(+2.28%) |
Sep 21, 2018 | 6.550 | 6.680 | 6.150 | 6.150 | 340,600 | -0.42(-6.39%) |
Sep 20, 2018 | 6.510 | 6.719 | 6.440 | 6.570 | 130,253 | +0.08(+1.23%) |
Sep 19, 2018 | 6.510 | 6.580 | 6.400 | 6.490 | 140,522 | +0.02(+0.31%) |
Sep 18, 2018 | 6.500 | 6.525 | 6.430 | 6.470 | 104,968 | +0.01(+0.15%) |
Sep 17, 2018 | 6.240 | 6.490 | 6.160 | 6.460 | 212,066 | +0.20(+3.19%) |
Sep 14, 2018 | 6.340 | 6.490 | 6.240 | 6.260 | 128,200 | -0.08(-1.26%) |
Sep 13, 2018 | 6.290 | 6.490 | 6.210 | 6.340 | 108,764 | +0.08(+1.28%) |
Sep 12, 2018 | 6.260 | 6.330 | 6.110 | 6.260 | 112,956 | +0.01(+0.16%) |
Sep 11, 2018 | 6.460 | 6.580 | 6.130 | 6.250 | 179,191 | -0.23(-3.55%) |
Sep 10, 2018 | 6.300 | 6.480 | 6.230 | 6.480 | 146,726 | +0.18(+2.86%) |
Sep 07, 2018 | 6.570 | 6.600 | 6.240 | 6.300 | 184,100 | -0.31(-4.69%) |
Sep 06, 2018 | 6.880 | 6.960 | 6.430 | 6.610 | 248,989 | -0.24(-3.50%) |
Sep 05, 2018 | 6.500 | 6.930 | 6.200 | 6.850 | 473,202 | +0.39(+6.04%) |
Sep 04, 2018 | 6.500 | 6.500 | 6.250 | 6.460 | 141,750 | +0.07(+1.10%) |
Aug 31, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.01(+0.16%) | |
Aug 30, 2018 | 6.210 | 6.450 | 6.090 | 6.380 | 144,163 | +0.18(+2.90%) |
Aug 29, 2018 | 6.000 | 6.320 | 5.910 | 6.200 | 224,676 | +0.16(+2.65%) |
Aug 28, 2018 | 5.820 | 6.060 | 5.610 | 6.040 | 269,671 | +0.30(+5.23%) |
Aug 27, 2018 | 5.750 | 5.880 | 5.570 | 5.740 | 139,009 | +0.02(+0.35%) |
Aug 24, 2018 | 5.500 | 5.780 | 5.500 | 5.720 | 197,300 | +0.21(+3.72%) |
Aug 23, 2018 | 5.590 | 5.620 | 5.450 | 5.515 | 155,226 | -0.08(-1.34%) |
Aug 22, 2018 | 5.660 | 5.690 | 5.500 | 5.590 | 165,172 | -0.06(-1.06%) |
Aug 21, 2018 | 5.440 | 5.750 | 5.400 | 5.650 | 224,539 | +0.22(+4.05%) |
Aug 20, 2018 | 5.520 | 5.680 | 5.225 | 5.430 | 397,230 | -0.17(-3.04%) |
Aug 17, 2018 | 5.540 | 5.670 | 5.440 | 5.600 | 133,100 | +0.08(+1.45%) |
Aug 16, 2018 | 5.890 | 5.900 | 5.490 | 5.520 | 351,746 | -0.35(-5.96%) |
Aug 15, 2018 | 5.940 | 6.000 | 5.680 | 5.870 | 377,618 | -0.12(-2.00%) |
Aug 14, 2018 | 6.090 | 6.230 | 5.920 | 5.990 | 386,100 | -0.03(-0.50%) |
Aug 13, 2018 | 6.130 | 6.210 | 5.940 | 6.020 | 143,961 | -0.15(-2.43%) |
Aug 10, 2018 | 6.160 | 6.430 | 5.930 | 6.170 | 387,400 | -0.11(-1.75%) |
Aug 09, 2018 | 6.070 | 6.450 | 6.030 | 6.280 | 312,968 | +0.17(+2.78%) |
Aug 08, 2018 | 6.220 | 6.350 | 6.000 | 6.110 | 162,892 | -0.14(-2.24%) |
Aug 07, 2018 | 6.320 | 6.474 | 6.170 | 6.250 | 93,295 | -0.03(-0.48%) |
Aug 06, 2018 | 6.270 | 6.410 | 6.085 | 6.280 | 83,622 | +0.05(+0.80%) |
Aug 03, 2018 | 6.290 | 6.360 | 5.990 | 6.230 | 177,200 | -0.02(-0.32%) |
Aug 02, 2018 | 6.400 | 6.450 | 6.170 | 6.250 | 171,025 | -0.15(-2.34%) |
Aug 01, 2018 | 6.540 | 6.780 | 6.340 | 6.400 | 296,537 | -0.12(-1.84%) |
Jul 31, 2018 | 6.310 | 6.800 | 6.280 | 6.520 | 326,039 | +0.24(+3.82%) |
Jul 30, 2018 | 6.580 | 6.860 | 6.120 | 6.280 | 767,079 | +0.19(+3.12%) |
Jul 27, 2018 | 6.000 | 6.220 | 5.690 | 6.090 | 727,700 | +0.09(+1.50%) |
Jul 26, 2018 | 5.220 | 6.290 | 5.220 | 6.000 | 2,727,020 | +1.06(+21.46%) |
Jul 25, 2018 | 4.930 | 5.040 | 4.900 | 4.940 | 173,660 | +0.00(+0.00%) |
Jul 24, 2018 | 4.950 | 5.150 | 4.870 | 4.940 | 174,492 | +0.00(+0.00%) |
Jul 23, 2018 | 4.830 | 5.060 | 4.810 | 4.940 | 119,119 | +0.10(+2.07%) |
Jul 20, 2018 | 4.810 | 4.890 | 4.800 | 4.840 | 97,794 | +0.03(+0.62%) |
Jul 19, 2018 | 4.600 | 4.820 | 4.600 | 4.810 | 92,511 | +0.20(+4.34%) |
Jul 18, 2018 | 4.820 | 4.830 | 4.600 | 4.610 | 130,970 | -0.22(-4.55%) |
Jul 17, 2018 | 4.560 | 5.000 | 4.510 | 4.830 | 303,480 | +0.24(+5.23%) |
Jul 16, 2018 | 4.650 | 4.720 | 4.440 | 4.590 | 128,869 | -0.08(-1.71%) |
Jul 13, 2018 | 4.990 | 5.160 | 4.650 | 4.670 | 463,765 | +0.14(+3.09%) |
Jul 12, 2018 | 4.420 | 4.585 | 4.400 | 4.530 | 105,013 | +0.13(+2.95%) |
Jul 11, 2018 | 4.370 | 4.450 | 4.170 | 4.400 | 110,090 | +0.01(+0.23%) |
Jul 10, 2018 | 4.390 | 4.450 | 4.300 | 4.390 | 218,630 | -0.01(-0.23%) |
Jul 09, 2018 | 4.360 | 4.410 | 4.338 | 4.400 | 248,521 | +0.00(+0.00%) |
Jul 06, 2018 | 4.600 | 4.689 | 4.370 | 4.400 | 240,449 | -0.20(-4.35%) |
Jul 05, 2018 | 4.630 | 4.680 | 4.450 | 4.600 | 112,071 | -0.01(-0.22%) |
Jul 03, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.09(+1.99%) | |
Jul 02, 2018 | 4.470 | 4.560 | 4.411 | 4.520 | 84,993 | +0.01(+0.22%) |
Jun 29, 2018 | 4.550 | 4.640 | 4.370 | 4.510 | 135,219 | -0.03(-0.66%) |
Jun 28, 2018 | 4.530 | 4.590 | 4.410 | 4.540 | 116,632 | +0.00(+0.00%) |
Jun 27, 2018 | 4.640 | 4.680 | 4.310 | 4.540 | 264,670 | -0.11(-2.37%) |
Jun 26, 2018 | 4.700 | 4.810 | 4.601 | 4.650 | 205,001 | -0.03(-0.64%) |
Jun 25, 2018 | 4.940 | 5.030 | 4.640 | 4.680 | 188,025 | -0.23(-4.68%) |
Jun 22, 2018 | 4.910 | 4.960 | 4.750 | 4.910 | 2,256,733 | +0.05(+1.03%) |
Jun 21, 2018 | 5.060 | 5.070 | 4.760 | 4.860 | 261,305 | -0.13(-2.61%) |
Jun 20, 2018 | 4.940 | 5.100 | 4.915 | 4.990 | 160,108 | +0.03(+0.60%) |
Jun 19, 2018 | 5.030 | 5.410 | 4.870 | 4.960 | 240,336 | -0.16(-3.13%) |
Jun 18, 2018 | 5.040 | 5.200 | 4.960 | 5.120 | 527,497 | +0.08(+1.59%) |
Jun 15, 2018 | 5.040 | 4.880 | 5.040 | 533,966 | +0.16(+3.28%) | |
Jun 14, 2018 | 4.790 | 4.986 | 4.700 | 4.880 | 336,713 | +0.09(+1.88%) |
Jun 13, 2018 | 4.880 | 4.890 | 4.610 | 4.790 | 268,453 | -0.06(-1.24%) |
Jun 12, 2018 | 4.690 | 5.000 | 4.650 | 4.850 | 576,275 | +0.21(+4.53%) |
Jun 11, 2018 | 4.910 | 5.150 | 4.600 | 4.640 | 677,854 | -0.10(-2.11%) |
Jun 08, 2018 | 5.250 | 5.300 | 4.600 | 4.740 | 1,502,471 | -0.04(-0.84%) |
Jun 07, 2018 | 4.960 | 5.000 | 4.760 | 4.780 | 98,774 | -0.21(-4.21%) |
Jun 06, 2018 | 5.080 | 5.110 | 4.930 | 4.990 | 44,504 | -0.05(-0.99%) |
Jun 05, 2018 | 4.990 | 5.100 | 4.782 | 5.040 | 65,318 | +0.08(+1.61%) |
Jun 04, 2018 | 5.380 | 5.415 | 4.910 | 4.960 | 133,493 | -0.43(-7.98%) |
Jun 01, 2018 | 5.490 | 5.490 | 5.360 | 5.390 | 52,665 | -0.03(-0.55%) |
May 31, 2018 | 5.230 | 5.450 | 4.770 | 5.420 | 108,739 | +0.15(+2.85%) |
May 30, 2018 | 4.990 | 5.300 | 4.990 | 5.270 | 108,782 | +0.26(+5.19%) |
May 29, 2018 | 5.310 | 5.397 | 4.760 | 5.010 | 185,710 | -0.28(-5.29%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.01(+0.19%) | |
May 24, 2018 | 5.280 | 5.370 | 5.170 | 5.280 | 35,564 | +0.04(+0.76%) |
May 23, 2018 | 5.350 | 5.513 | 5.200 | 5.240 | 51,937 | -0.14(-2.60%) |
May 22, 2018 | 5.220 | 5.590 | 5.135 | 5.380 | 232,250 | +0.20(+3.86%) |
May 21, 2018 | 5.450 | 5.500 | 5.140 | 5.180 | 132,962 | -0.26(-4.78%) |
May 18, 2018 | 5.380 | 5.500 | 5.261 | 5.440 | 121,902 | +0.02(+0.37%) |
May 17, 2018 | 5.140 | 5.557 | 5.124 | 5.420 | 466,540 | +0.29(+5.65%) |
May 16, 2018 | 5.580 | 5.580 | 5.000 | 5.130 | 376,226 | -0.15(-2.84%) |
May 15, 2018 | 5.230 | 5.699 | 5.230 | 5.280 | 589,909 | +0.02(+0.38%) |
May 14, 2018 | 5.000 | 5.600 | 4.880 | 5.260 | 587,452 | +0.27(+5.41%) |
May 11, 2018 | 4.810 | 5.000 | 4.800 | 4.990 | 83,003 | +0.18(+3.74%) |
May 10, 2018 | 4.820 | 4.940 | 4.730 | 4.810 | 58,733 | +0.02(+0.42%) |
May 09, 2018 | 4.730 | 4.910 | 4.730 | 4.790 | 25,954 | +0.03(+0.63%) |
May 08, 2018 | 4.920 | 4.980 | 4.750 | 4.760 | 22,359 | -0.15(-3.05%) |
May 07, 2018 | 4.950 | 5.000 | 4.850 | 4.910 | 15,324 | -0.02(-0.41%) |
May 04, 2018 | 4.700 | 5.000 | 4.660 | 4.930 | 48,042 | +0.21(+4.45%) |
May 03, 2018 | 4.811 | 4.890 | 4.500 | 4.720 | 84,435 | -0.05(-1.05%) |
May 02, 2018 | 4.950 | 5.000 | 4.770 | 4.770 | 67,947 | -0.19(-3.83%) |
May 01, 2018 | 4.990 | 5.050 | 4.935 | 4.960 | 59,370 | -0.01(-0.20%) |
Apr 30, 2018 | 5.100 | 5.120 | 4.890 | 4.970 | 226,092 | -0.13(-2.55%) |
Apr 27, 2018 | 4.960 | 5.150 | 4.960 | 5.100 | 34,606 | +0.14(+2.82%) |
Apr 26, 2018 | 4.930 | 5.109 | 4.900 | 4.960 | 29,837 | +0.03(+0.61%) |
Apr 25, 2018 | 4.990 | 5.040 | 4.860 | 4.930 | 21,045 | +0.01(+0.20%) |
Apr 24, 2018 | 5.120 | 5.138 | 4.800 | 4.920 | 69,470 | -0.21(-4.09%) |
Apr 23, 2018 | 4.910 | 5.130 | 4.810 | 5.130 | 60,343 | +0.25(+5.12%) |
Apr 20, 2018 | 4.820 | 4.970 | 4.790 | 4.880 | 30,781 | +0.06(+1.24%) |
Apr 19, 2018 | 4.770 | 4.910 | 4.740 | 4.820 | 40,784 | +0.10(+2.12%) |
Apr 18, 2018 | 4.820 | 5.120 | 4.700 | 4.720 | 110,187 | -0.13(-2.68%) |
Apr 17, 2018 | 5.050 | 5.130 | 4.800 | 4.850 | 116,854 | -0.22(-4.34%) |
Apr 16, 2018 | 5.190 | 5.270 | 5.070 | 5.070 | 62,415 | -0.13(-2.50%) |
Apr 13, 2018 | 5.320 | 5.500 | 4.795 | 5.200 | 294,552 | -0.09(-1.70%) |
Apr 12, 2018 | 5.220 | 5.430 | 5.190 | 5.290 | 118,786 | +0.05(+0.95%) |
Apr 11, 2018 | 5.090 | 5.260 | 5.078 | 5.240 | 69,966 | +0.09(+1.75%) |
Apr 10, 2018 | 5.310 | 5.310 | 5.031 | 5.150 | 87,447 | -0.16(-3.01%) |
Apr 09, 2018 | 5.220 | 5.330 | 5.000 | 5.310 | 77,258 | +0.12(+2.31%) |
Apr 06, 2018 | 5.070 | 5.250 | 5.036 | 5.190 | 115,059 | +0.08(+1.57%) |
Apr 05, 2018 | 5.000 | 5.200 | 5.000 | 5.110 | 101,428 | +0.14(+2.82%) |
Apr 04, 2018 | 4.690 | 5.010 | 4.610 | 4.970 | 47,793 | +0.28(+5.97%) |
Apr 03, 2018 | 4.160 | 4.730 | 4.160 | 4.690 | 85,236 | +0.30(+6.83%) |
Apr 02, 2018 | 4.580 | 4.580 | 4.180 | 4.390 | 102,627 | -0.21(-4.57%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.06(-1.29%) | |
Mar 28, 2018 | 5.020 | 5.020 | 4.570 | 4.660 | 176,325 | -0.36(-7.17%) |
Mar 27, 2018 | 5.200 | 5.220 | 4.970 | 5.020 | 131,664 | -0.19(-3.65%) |
Mar 26, 2018 | 5.130 | 5.280 | 4.850 | 5.210 | 136,456 | +0.06(+1.17%) |
Mar 23, 2018 | 5.130 | 5.375 | 5.070 | 5.150 | 223,651 | +0.04(+0.78%) |
Mar 22, 2018 | 4.990 | 5.240 | 4.895 | 5.110 | 122,768 | +0.14(+2.82%) |
Mar 21, 2018 | 4.850 | 5.199 | 4.800 | 4.970 | 148,758 | +0.11(+2.26%) |
Mar 20, 2018 | 4.800 | 4.946 | 4.620 | 4.860 | 197,052 | +0.08(+1.67%) |
Mar 19, 2018 | 4.520 | 4.800 | 4.470 | 4.780 | 615,165 | +0.26(+5.75%) |
Mar 16, 2018 | 4.470 | 4.600 | 4.470 | 4.520 | 170,375 | +0.03(+0.67%) |
Mar 15, 2018 | 4.560 | 4.560 | 4.470 | 4.490 | 43,299 | -0.04(-0.88%) |
Mar 14, 2018 | 4.480 | 4.560 | 4.360 | 4.530 | 75,057 | +0.07(+1.57%) |
Mar 13, 2018 | 4.300 | 4.500 | 4.290 | 4.460 | 145,996 | +0.16(+3.72%) |
Mar 12, 2018 | 4.370 | 4.370 | 4.040 | 4.300 | 102,465 | -0.03(-0.69%) |
Mar 09, 2018 | 4.500 | 4.500 | 4.240 | 4.330 | 89,389 | -0.12(-2.70%) |
Mar 08, 2018 | 4.350 | 4.463 | 4.096 | 4.450 | 175,997 | +0.22(+5.20%) |
Mar 07, 2018 | 3.910 | 4.250 | 3.890 | 4.230 | 181,948 | +0.32(+8.18%) |
Mar 06, 2018 | 3.890 | 4.010 | 3.851 | 3.910 | 141,450 | +0.07(+1.82%) |
Mar 05, 2018 | 3.900 | 3.980 | 3.810 | 3.840 | 42,117 | -0.08(-2.04%) |
Mar 02, 2018 | 3.870 | 4.000 | 3.730 | 3.920 | 49,900 | +0.06(+1.55%) |
Mar 01, 2018 | 3.770 | 3.969 | 3.721 | 3.860 | 63,274 | +0.11(+2.93%) |
Feb 28, 2018 | 3.900 | 3.900 | 3.750 | 3.750 | 14,836 | -0.15(-3.85%) |
Feb 27, 2018 | 3.780 | 3.950 | 3.756 | 3.900 | 49,023 | +0.13(+3.45%) |
Feb 26, 2018 | 3.800 | 3.820 | 3.710 | 3.770 | 18,979 | -0.01(-0.26%) |
Feb 23, 2018 | 3.790 | 3.800 | 3.630 | 3.780 | 33,969 | +0.01(+0.27%) |
Feb 22, 2018 | 3.940 | 3.600 | 3.770 | 68,497 | -0.12(-3.08%) | |
Feb 21, 2018 | 3.850 | 3.920 | 3.750 | 3.890 | 34,251 | +0.03(+0.78%) |
Feb 20, 2018 | 3.880 | 3.930 | 3.780 | 3.860 | 35,251 | -0.03(-0.77%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.05(-1.27%) | |
Feb 15, 2018 | 4.100 | 4.100 | 3.930 | 3.940 | 108,794 | -0.08(-1.99%) |
Feb 14, 2018 | 4.000 | 4.080 | 3.831 | 4.020 | 58,916 | +0.07(+1.77%) |
Feb 13, 2018 | 3.830 | 4.050 | 3.650 | 3.950 | 117,815 | +0.12(+3.13%) |
Feb 12, 2018 | 3.850 | 4.870 | 3.761 | 3.830 | 963,040 | +0.12(+3.23%) |
Feb 09, 2018 | 3.690 | 3.780 | 3.490 | 3.710 | 86,129 | +0.07(+1.92%) |
Feb 08, 2018 | 3.830 | 3.830 | 3.480 | 3.640 | 44,857 | -0.17(-4.46%) |
Feb 07, 2018 | 3.870 | 3.870 | 3.710 | 3.810 | 45,451 | +0.01(+0.26%) |
Feb 06, 2018 | 3.480 | 3.840 | 3.400 | 3.800 | 78,586 | +0.30(+8.57%) |
Feb 05, 2018 | 3.600 | 3.750 | 3.410 | 3.500 | 60,275 | -0.21(-5.66%) |
Feb 02, 2018 | 3.780 | 3.825 | 3.610 | 3.710 | 25,400 | -0.07(-1.85%) |
Feb 01, 2018 | 3.690 | 3.750 | 3.390 | 3.780 | 42,588 | +0.06(+1.61%) |
Jan 31, 2018 | 3.810 | 3.810 | 3.370 | 3.720 | 158,447 | -0.10(-2.62%) |
Jan 30, 2018 | 4.090 | 4.090 | 3.860 | 3.820 | 75,167 | -0.21(-5.21%) |
Jan 29, 2018 | 3.990 | 4.050 | 3.840 | 4.030 | 70,684 | +0.09(+2.28%) |
Jan 26, 2018 | 3.840 | 3.960 | 3.650 | 3.940 | 50,417 | +0.14(+3.68%) |
Jan 25, 2018 | 3.690 | 3.850 | 3.690 | 3.800 | 69,553 | +0.14(+3.83%) |
Jan 24, 2018 | 3.670 | 3.910 | 3.640 | 3.660 | 78,932 | -0.01(-0.27%) |
Jan 23, 2018 | 3.620 | 3.670 | 3.590 | 3.670 | 62,050 | +0.09(+2.51%) |
Jan 22, 2018 | 3.540 | 3.650 | 3.460 | 3.580 | 136,027 | +0.04(+1.13%) |
Jan 19, 2018 | 3.700 | 3.700 | 3.520 | 3.540 | 81,763 | -0.12(-3.28%) |
Jan 18, 2018 | 3.610 | 3.740 | 3.510 | 3.660 | 64,540 | +0.08(+2.23%) |
Jan 17, 2018 | 3.620 | 3.720 | 3.488 | 3.580 | 59,313 | +0.00(+0.00%) |
Jan 16, 2018 | 3.600 | 3.670 | 3.481 | 3.580 | 154,822 | +0.01(+0.28%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.12(-3.25%) | |
Jan 11, 2018 | 3.390 | 4.060 | 3.338 | 3.690 | 229,638 | +0.32(+9.50%) |
Jan 10, 2018 | 3.460 | 3.490 | 3.280 | 3.370 | 66,992 | -0.07(-2.03%) |
Jan 09, 2018 | 3.340 | 3.540 | 3.230 | 3.440 | 110,035 | +0.14(+4.24%) |
Jan 08, 2018 | 3.290 | 3.370 | 3.150 | 3.300 | 65,523 | +0.07(+2.17%) |
Jan 05, 2018 | 3.260 | 3.400 | 3.200 | 3.230 | 88,766 | -0.06(-1.82%) |
Jan 04, 2018 | 3.210 | 3.355 | 3.128 | 3.290 | 81,483 | +0.08(+2.49%) |
Jan 03, 2018 | 3.330 | 3.380 | 3.140 | 3.210 | 101,377 | -0.09(-2.73%) |
Jan 02, 2018 | 3.220 | 3.390 | 3.210 | 3.300 | 117,731 | +0.09(+2.80%) |
Dec 29, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Dec 28, 2017 | 3.180 | 3.280 | 3.040 | 3.080 | 143,938 | -0.06(-1.91%) |
Dec 27, 2017 | 2.910 | 3.300 | 2.900 | 3.140 | 480,285 | +0.21(+7.17%) |
Dec 26, 2017 | 2.680 | 3.050 | 2.524 | 2.930 | 608,831 | +0.29(+10.98%) |
Dec 22, 2017 | 2.520 | 2.720 | 2.520 | 2.640 | 23,156 | +0.11(+4.35%) |
Dec 21, 2017 | 2.590 | 2.620 | 2.490 | 2.530 | 52,430 | -0.06(-2.32%) |
Dec 20, 2017 | 2.526 | 2.630 | 2.500 | 2.590 | 67,646 | +0.01(+0.39%) |
Dec 19, 2017 | 2.690 | 2.690 | 2.560 | 2.580 | 154,475 | -0.11(-4.09%) |
Dec 18, 2017 | 2.640 | 2.800 | 2.580 | 2.690 | 66,165 | +0.06(+2.28%) |
Dec 15, 2017 | 2.470 | 2.730 | 2.459 | 2.630 | 286,217 | +0.15(+6.05%) |
Dec 14, 2017 | 2.510 | 2.550 | 2.420 | 2.480 | 155,126 | -0.05(-1.98%) |
Dec 13, 2017 | 2.575 | 2.580 | 2.495 | 2.530 | 126,040 | -0.05(-1.94%) |
Dec 12, 2017 | 2.560 | 2.690 | 2.550 | 2.580 | 220,516 | -0.03(-1.15%) |
Dec 11, 2017 | 2.760 | 2.800 | 2.560 | 2.610 | 419,956 | -0.15(-5.43%) |
Dec 08, 2017 | 2.700 | 2.790 | 2.640 | 2.760 | 110,221 | +0.05(+1.85%) |
Dec 07, 2017 | 2.750 | 2.824 | 2.610 | 2.710 | 162,479 | -0.04(-1.45%) |
Dec 06, 2017 | 2.810 | 2.870 | 2.610 | 2.750 | 76,805 | -0.03(-1.08%) |
Dec 05, 2017 | 2.720 | 2.800 | 2.600 | 2.780 | 121,000 | +0.01(+0.36%) |
Dec 04, 2017 | 3.000 | 3.000 | 2.700 | 2.770 | 109,192 | -0.21(-7.05%) |