Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.110 | 1.128 | 0.9950 | 1.020 | 133,500 | -0.09(-8.11%) |
Dec 28, 2018 | 1.110 | 1.120 | 1.070 | 1.110 | 78,200 | +0.05(+4.72%) |
Dec 27, 2018 | 1.100 | 1.135 | 1.030 | 1.060 | 110,262 | -0.06(-5.36%) |
Dec 26, 2018 | 1.200 | 1.200 | 1.107 | 1.120 | 79,392 | -0.05(-4.27%) |
Dec 24, 2018 | 1.200 | 1.230 | 1.140 | 1.170 | 55,300 | -0.04(-3.31%) |
Dec 21, 2018 | 1.240 | 1.240 | 1.080 | 1.210 | 101,000 | +0.05(+4.31%) |
Dec 20, 2018 | 1.310 | 1.320 | 1.120 | 1.160 | 63,213 | -0.05(-4.13%) |
Dec 19, 2018 | 1.420 | 1.440 | 1.150 | 1.210 | 157,716 | -0.26(-17.69%) |
Dec 18, 2018 | 1.490 | 1.500 | 1.420 | 1.470 | 25,071 | -0.02(-1.34%) |
Dec 17, 2018 | 1.550 | 1.550 | 1.466 | 1.490 | 56,961 | +0.00(+0.00%) |
Dec 14, 2018 | 1.550 | 1.600 | 1.490 | 1.490 | 46,700 | -0.06(-3.87%) |
Dec 13, 2018 | 1.600 | 1.650 | 1.550 | 1.550 | 33,029 | -0.04(-2.52%) |
Dec 12, 2018 | 1.600 | 1.630 | 1.570 | 1.590 | 36,101 | +0.01(+0.63%) |
Dec 11, 2018 | 1.650 | 1.660 | 1.570 | 1.580 | 48,857 | -0.06(-3.66%) |
Dec 10, 2018 | 1.570 | 1.640 | 1.570 | 1.640 | 30,972 | +0.03(+1.86%) |
Dec 07, 2018 | 1.640 | 1.650 | 1.580 | 1.610 | 66,400 | -0.04(-2.42%) |
Dec 06, 2018 | 1.640 | 1.664 | 1.600 | 1.650 | 55,719 | +0.01(+0.61%) |
Dec 04, 2018 | 1.680 | 1.690 | 1.640 | 1.640 | 12,500 | -0.05(-2.96%) |
Dec 03, 2018 | 1.700 | 1.720 | 1.660 | 1.690 | 58,735 | +0.02(+1.20%) |
Nov 30, 2018 | 1.630 | 1.670 | 1.590 | 1.670 | 134,800 | +0.03(+1.83%) |
Nov 29, 2018 | 1.660 | 1.690 | 1.630 | 1.640 | 68,275 | -0.05(-2.96%) |
Nov 28, 2018 | 1.750 | 1.770 | 1.621 | 1.690 | 190,909 | -0.12(-6.63%) |
Nov 27, 2018 | 1.900 | 1.950 | 1.750 | 1.810 | 46,334 | -0.09(-4.74%) |
Nov 26, 2018 | 2.000 | 2.000 | 1.890 | 1.900 | 45,001 | -0.01(-0.52%) |
Nov 23, 2018 | 1.880 | 1.960 | 1.880 | 1.910 | 37,300 | -0.05(-2.55%) |
Nov 21, 2018 | 1.960 | 1.960 | 1.960 | 0 | -0.19(-8.84%) | |
Nov 20, 2018 | 2.230 | 2.230 | 2.030 | 2.150 | 48,508 | -0.08(-3.59%) |
Nov 19, 2018 | 2.380 | 2.390 | 2.183 | 2.230 | 36,270 | -0.15(-6.30%) |
Nov 16, 2018 | 2.310 | 2.380 | 2.310 | 2.380 | 20,900 | +0.05(+2.15%) |
Nov 15, 2018 | 2.430 | 2.450 | 2.310 | 2.330 | 66,352 | -0.16(-6.43%) |
Nov 14, 2018 | 2.490 | 2.500 | 2.410 | 2.490 | 29,994 | -0.01(-0.40%) |
Nov 13, 2018 | 2.440 | 2.500 | 2.420 | 2.500 | 9,363 | +0.04(+1.63%) |
Nov 12, 2018 | 2.460 | 2.470 | 2.410 | 2.460 | 9,934 | +0.00(+0.00%) |
Nov 09, 2018 | 2.470 | 2.530 | 2.450 | 2.460 | 36,600 | -0.06(-2.38%) |
Nov 08, 2018 | 2.540 | 2.550 | 2.440 | 2.520 | 29,369 | +0.02(+0.80%) |
Nov 07, 2018 | 2.490 | 2.570 | 2.455 | 2.500 | 101,223 | +0.04(+1.63%) |
Nov 06, 2018 | 2.520 | 2.520 | 2.460 | 2.460 | 12,249 | -0.03(-1.20%) |
Nov 05, 2018 | 2.410 | 2.550 | 2.400 | 2.490 | 45,033 | +0.04(+1.63%) |
Nov 02, 2018 | 2.600 | 2.600 | 2.440 | 2.450 | 29,600 | -0.10(-3.92%) |
Nov 01, 2018 | 2.470 | 2.580 | 2.466 | 2.550 | 48,591 | +0.06(+2.41%) |
Oct 31, 2018 | 2.350 | 2.490 | 2.310 | 2.490 | 72,948 | +0.09(+3.75%) |
Oct 30, 2018 | 2.440 | 2.490 | 2.350 | 2.400 | 82,134 | -0.05(-2.04%) |
Oct 29, 2018 | 2.500 | 2.500 | 2.360 | 2.450 | 34,428 | -0.05(-2.00%) |
Oct 26, 2018 | 2.480 | 2.500 | 2.410 | 2.500 | 56,600 | +0.08(+3.31%) |
Oct 25, 2018 | 2.400 | 2.500 | 2.400 | 2.420 | 22,390 | +0.08(+3.42%) |
Oct 24, 2018 | 2.330 | 2.410 | 2.310 | 2.340 | 44,090 | +0.00(+0.00%) |
Oct 23, 2018 | 2.310 | 2.400 | 2.260 | 2.340 | 46,460 | -0.04(-1.68%) |
Oct 22, 2018 | 2.390 | 2.490 | 2.380 | 2.380 | 8,745 | -0.04(-1.65%) |
Oct 19, 2018 | 2.490 | 2.560 | 2.370 | 2.420 | 61,600 | -0.06(-2.42%) |
Oct 18, 2018 | 2.450 | 2.500 | 2.450 | 2.480 | 17,974 | -0.01(-0.40%) |
Oct 17, 2018 | 2.500 | 2.540 | 2.350 | 2.490 | 10,976 | +0.02(+0.81%) |
Oct 16, 2018 | 2.320 | 2.500 | 2.301 | 2.470 | 26,228 | +0.10(+4.22%) |
Oct 15, 2018 | 2.420 | 2.500 | 2.310 | 2.370 | 51,792 | -0.09(-3.66%) |
Oct 12, 2018 | 2.480 | 2.630 | 2.390 | 2.460 | 90,700 | -0.01(-0.40%) |
Oct 11, 2018 | 2.570 | 2.570 | 2.430 | 2.470 | 100,139 | -0.16(-6.08%) |
Oct 10, 2018 | 2.410 | 3.000 | 2.260 | 2.630 | 184,043 | +0.18(+7.35%) |
Oct 09, 2018 | 2.370 | 2.470 | 2.250 | 2.450 | 155,175 | -0.03(-1.21%) |
Oct 08, 2018 | 2.510 | 2.580 | 2.400 | 2.480 | 139,802 | -0.08(-3.13%) |
Oct 05, 2018 | 2.620 | 2.660 | 2.550 | 2.560 | 63,900 | -0.05(-1.92%) |
Oct 04, 2018 | 2.980 | 2.990 | 2.610 | 2.610 | 116,235 | -0.38(-12.71%) |
Oct 03, 2018 | 2.903 | 3.045 | 2.850 | 2.990 | 77,218 | +0.07(+2.40%) |
Oct 02, 2018 | 2.930 | 2.980 | 2.810 | 2.920 | 229,582 | -0.02(-0.68%) |
Oct 01, 2018 | 2.870 | 2.950 | 2.750 | 2.940 | 214,060 | +0.08(+2.80%) |
Sep 28, 2018 | 2.640 | 2.900 | 2.550 | 2.860 | 159,400 | +0.21(+7.92%) |
Sep 27, 2018 | 2.630 | 2.650 | 2.600 | 2.650 | 105,922 | +0.01(+0.38%) |
Sep 26, 2018 | 2.520 | 2.650 | 2.500 | 2.640 | 62,989 | +0.12(+4.76%) |
Sep 25, 2018 | 2.560 | 2.610 | 2.500 | 2.520 | 47,472 | -0.05(-1.95%) |
Sep 24, 2018 | 2.580 | 2.580 | 2.460 | 2.570 | 101,155 | +0.00(+0.00%) |
Sep 21, 2018 | 2.480 | 2.680 | 2.450 | 2.570 | 130,000 | +0.05(+1.98%) |
Sep 20, 2018 | 2.460 | 2.550 | 2.450 | 2.520 | 64,400 | +0.06(+2.44%) |
Sep 19, 2018 | 2.350 | 2.549 | 2.310 | 2.460 | 248,764 | +0.08(+3.36%) |
Sep 18, 2018 | 2.280 | 2.380 | 2.280 | 2.380 | 99,351 | +0.11(+4.85%) |
Sep 17, 2018 | 2.200 | 2.300 | 2.170 | 2.270 | 152,719 | +0.03(+1.34%) |
Sep 14, 2018 | 2.330 | 2.350 | 2.060 | 2.240 | 264,300 | -0.11(-4.68%) |
Sep 13, 2018 | 2.300 | 2.370 | 2.250 | 2.350 | 77,409 | +0.08(+3.52%) |
Sep 12, 2018 | 2.390 | 2.408 | 2.250 | 2.270 | 35,642 | -0.11(-4.62%) |
Sep 11, 2018 | 2.350 | 2.430 | 2.340 | 2.380 | 23,727 | +0.00(+0.00%) |
Sep 10, 2018 | 2.560 | 2.575 | 2.340 | 2.380 | 61,300 | -0.05(-2.06%) |
Sep 07, 2018 | 2.330 | 2.470 | 2.330 | 2.430 | 44,800 | +0.10(+4.29%) |
Sep 06, 2018 | 2.400 | 2.450 | 2.320 | 2.330 | 27,594 | -0.07(-2.92%) |
Sep 05, 2018 | 2.460 | 2.510 | 2.400 | 2.400 | 72,570 | -0.09(-3.61%) |
Sep 04, 2018 | 2.590 | 2.590 | 2.370 | 2.490 | 51,364 | -0.09(-3.49%) |
Aug 31, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.04(+1.57%) | |
Aug 30, 2018 | 2.640 | 2.640 | 2.430 | 2.540 | 56,381 | -0.06(-2.31%) |
Aug 29, 2018 | 2.450 | 2.640 | 2.440 | 2.600 | 58,796 | +0.13(+5.26%) |
Aug 28, 2018 | 2.470 | 2.610 | 2.430 | 2.470 | 92,181 | -0.03(-1.20%) |
Aug 27, 2018 | 2.290 | 2.710 | 2.290 | 2.500 | 474,810 | +0.26(+11.61%) |
Aug 24, 2018 | 2.370 | 2.440 | 2.160 | 2.240 | 209,400 | -0.13(-5.49%) |
Aug 23, 2018 | 2.500 | 2.506 | 2.370 | 2.370 | 82,998 | -0.11(-4.44%) |
Aug 22, 2018 | 2.700 | 2.730 | 2.420 | 2.480 | 245,905 | -0.24(-8.82%) |
Aug 21, 2018 | 2.850 | 2.850 | 2.680 | 2.720 | 123,292 | -0.14(-4.90%) |
Aug 20, 2018 | 2.900 | 2.900 | 2.560 | 2.860 | 203,831 | -0.03(-1.04%) |
Aug 17, 2018 | 3.000 | 3.000 | 2.480 | 2.890 | 597,400 | +0.08(+2.85%) |
Aug 16, 2018 | 2.300 | 2.950 | 2.300 | 2.810 | 1,008,704 | +0.65(+30.09%) |
Aug 15, 2018 | 1.980 | 2.260 | 1.880 | 2.160 | 553,249 | +0.30(+16.13%) |
Aug 14, 2018 | 1.750 | 1.880 | 1.723 | 1.860 | 76,544 | +0.11(+6.29%) |
Aug 13, 2018 | 1.750 | 1.810 | 1.650 | 1.750 | 62,273 | +0.04(+2.34%) |
Aug 10, 2018 | 1.710 | 1.770 | 1.670 | 1.710 | 43,500 | +0.00(+0.00%) |
Aug 09, 2018 | 1.750 | 1.778 | 1.710 | 1.710 | 12,996 | -0.04(-2.29%) |
Aug 08, 2018 | 1.750 | 1.790 | 1.700 | 1.750 | 26,600 | +0.00(+0.00%) |
Aug 07, 2018 | 1.610 | 1.750 | 1.600 | 1.750 | 78,978 | +0.02(+1.16%) |
Aug 06, 2018 | 1.810 | 1.830 | 1.710 | 1.730 | 104,612 | -0.12(-6.49%) |
Aug 03, 2018 | 1.760 | 1.850 | 1.760 | 1.850 | 20,000 | +0.07(+3.93%) |
Aug 02, 2018 | 1.800 | 1.810 | 1.750 | 1.780 | 52,196 | -0.03(-1.66%) |
Aug 01, 2018 | 1.750 | 1.830 | 1.750 | 1.810 | 24,814 | +0.06(+3.43%) |
Jul 31, 2018 | 1.860 | 1.870 | 1.750 | 1.750 | 320,893 | -0.13(-6.91%) |
Jul 30, 2018 | 1.940 | 1.960 | 1.850 | 1.880 | 99,061 | -0.06(-3.09%) |
Jul 27, 2018 | 1.960 | 2.000 | 1.940 | 1.940 | 92,800 | -0.03(-1.52%) |
Jul 26, 2018 | 2.000 | 2.010 | 1.950 | 1.970 | 124,031 | -0.02(-1.01%) |
Jul 25, 2018 | 1.950 | 2.140 | 1.950 | 1.990 | 120,208 | +0.03(+1.53%) |
Jul 24, 2018 | 1.970 | 2.000 | 1.960 | 1.960 | 111,513 | +0.02(+1.03%) |
Jul 23, 2018 | 1.970 | 1.980 | 1.910 | 1.940 | 70,819 | -0.03(-1.52%) |
Jul 20, 2018 | 1.970 | 2.000 | 1.930 | 1.970 | 39,271 | +0.01(+0.51%) |
Jul 19, 2018 | 1.950 | 2.010 | 1.920 | 1.960 | 42,447 | -0.14(-6.67%) |
Jul 18, 2018 | 2.110 | 2.150 | 1.870 | 2.100 | 243,317 | -0.05(-2.33%) |
Jul 17, 2018 | 1.830 | 2.170 | 1.800 | 2.150 | 381,858 | +0.31(+16.85%) |
Jul 16, 2018 | 1.960 | 1.970 | 1.810 | 1.840 | 133,099 | -0.14(-7.07%) |
Jul 13, 2018 | 2.020 | 2.030 | 1.950 | 1.980 | 84,310 | -0.06(-2.94%) |
Jul 12, 2018 | 2.040 | 2.080 | 2.010 | 2.040 | 47,754 | +0.00(+0.00%) |
Jul 11, 2018 | 2.050 | 2.100 | 1.980 | 2.040 | 119,931 | -0.05(-2.39%) |
Jul 10, 2018 | 2.140 | 2.140 | 2.010 | 2.090 | 150,720 | -0.08(-3.69%) |
Jul 09, 2018 | 2.180 | 2.220 | 2.100 | 2.170 | 118,055 | +0.02(+0.93%) |
Jul 06, 2018 | 2.150 | 2.240 | 2.110 | 2.150 | 211,508 | -0.04(-1.83%) |
Jul 05, 2018 | 2.270 | 2.270 | 2.130 | 2.190 | 60,988 | -0.04(-1.79%) |
Jul 03, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.07(+3.24%) | |
Jul 02, 2018 | 2.170 | 2.200 | 2.130 | 2.160 | 262,234 | -0.01(-0.46%) |
Jun 29, 2018 | 2.287 | 2.287 | 2.010 | 2.170 | 575,088 | -0.26(-10.70%) |
Jun 28, 2018 | 2.440 | 2.460 | 2.330 | 2.430 | 146,564 | +0.01(+0.41%) |
Jun 27, 2018 | 2.470 | 2.490 | 2.400 | 2.420 | 50,689 | -0.09(-3.59%) |
Jun 26, 2018 | 2.400 | 2.630 | 2.400 | 2.510 | 244,298 | +0.11(+4.58%) |
Jun 25, 2018 | 2.550 | 2.570 | 2.340 | 2.400 | 267,681 | -0.17(-6.61%) |
Jun 22, 2018 | 2.640 | 2.675 | 2.550 | 2.570 | 224,592 | -0.06(-2.28%) |
Jun 21, 2018 | 2.670 | 2.710 | 2.630 | 2.630 | 210,397 | -0.04(-1.50%) |
Jun 20, 2018 | 2.820 | 2.820 | 2.660 | 2.670 | 203,775 | -0.08(-2.91%) |
Jun 19, 2018 | 2.790 | 2.810 | 2.720 | 2.750 | 138,341 | -0.05(-1.79%) |
Jun 18, 2018 | 2.850 | 2.880 | 2.730 | 2.800 | 233,727 | -0.16(-5.41%) |
Jun 15, 2018 | 3.010 | 3.000 | 2.960 | 349,769 | -0.04(-1.33%) | |
Jun 14, 2018 | 2.970 | 3.060 | 2.927 | 3.000 | 165,741 | +0.07(+2.39%) |
Jun 13, 2018 | 2.950 | 3.020 | 2.910 | 2.930 | 583,005 | -0.02(-0.68%) |
Jun 12, 2018 | 3.050 | 3.060 | 2.920 | 2.950 | 95,903 | +0.01(+0.34%) |
Jun 11, 2018 | 2.810 | 3.000 | 2.800 | 2.940 | 217,290 | +0.29(+10.94%) |
Jun 08, 2018 | 3.140 | 3.170 | 2.610 | 2.650 | 561,395 | -0.41(-13.40%) |
Jun 07, 2018 | 3.220 | 3.260 | 2.960 | 3.060 | 166,416 | -0.12(-3.77%) |
Jun 06, 2018 | 3.100 | 3.180 | 195,232 | -0.16(-4.79%) | ||
Jun 05, 2018 | 3.330 | 3.370 | 3.220 | 3.340 | 69,599 | -0.04(-1.18%) |
Jun 04, 2018 | 3.180 | 3.420 | 3.030 | 3.380 | 140,959 | +0.27(+8.68%) |
Jun 01, 2018 | 3.030 | 3.190 | 3.010 | 3.110 | 186,553 | -0.02(-0.64%) |
May 31, 2018 | 3.000 | 3.190 | 2.950 | 3.130 | 714,387 | +0.18(+6.10%) |
May 30, 2018 | 3.070 | 3.160 | 2.880 | 2.950 | 142,628 | -0.06(-1.99%) |
May 29, 2018 | 3.140 | 3.200 | 3.000 | 3.010 | 126,521 | -0.14(-4.44%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.14(-4.26%) | |
May 24, 2018 | 2.940 | 3.420 | 2.940 | 3.290 | 216,747 | +0.34(+11.53%) |
May 23, 2018 | 3.300 | 3.300 | 2.920 | 2.950 | 268,518 | -0.40(-11.94%) |
May 22, 2018 | 3.670 | 3.680 | 3.280 | 3.350 | 152,442 | -0.32(-8.72%) |
May 21, 2018 | 3.810 | 3.910 | 3.620 | 3.670 | 133,035 | -0.14(-3.67%) |
May 18, 2018 | 3.870 | 3.960 | 3.730 | 3.810 | 150,931 | -0.03(-0.78%) |
May 17, 2018 | 3.900 | 3.960 | 3.770 | 3.840 | 167,331 | +0.05(+1.32%) |
May 16, 2018 | 4.045 | 4.070 | 3.740 | 3.790 | 438,944 | -0.24(-5.96%) |
May 15, 2018 | 4.240 | 4.240 | 4.010 | 4.030 | 90,657 | -0.18(-4.28%) |
May 14, 2018 | 4.282 | 4.360 | 4.118 | 4.210 | 57,196 | -0.07(-1.64%) |
May 11, 2018 | 4.150 | 4.310 | 4.130 | 4.280 | 77,822 | +0.15(+3.63%) |
May 10, 2018 | 4.130 | 4.220 | 4.095 | 4.130 | 30,299 | -0.05(-1.20%) |
May 09, 2018 | 4.200 | 4.240 | 4.100 | 4.180 | 46,597 | +0.03(+0.72%) |
May 08, 2018 | 4.230 | 4.250 | 4.100 | 4.150 | 31,846 | -0.06(-1.43%) |
May 07, 2018 | 4.270 | 4.285 | 4.060 | 4.210 | 84,767 | -0.04(-0.94%) |
May 04, 2018 | 4.150 | 4.300 | 4.149 | 4.250 | 65,962 | +0.07(+1.67%) |
May 03, 2018 | 4.030 | 4.250 | 4.030 | 4.180 | 83,100 | +0.08(+1.95%) |
May 02, 2018 | 4.072 | 4.150 | 4.020 | 4.100 | 32,503 | +0.07(+1.74%) |
May 01, 2018 | 4.070 | 4.110 | 4.000 | 4.030 | 23,371 | -0.11(-2.66%) |
Apr 30, 2018 | 4.210 | 4.210 | 4.010 | 4.140 | 73,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.100 | 4.230 | 4.020 | 4.140 | 68,644 | +0.06(+1.47%) |
Apr 26, 2018 | 3.930 | 4.100 | 3.834 | 4.080 | 122,409 | +0.18(+4.62%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.830 | 3.900 | 119,995 | -0.27(-6.47%) |
Apr 24, 2018 | 4.270 | 4.330 | 4.130 | 4.170 | 37,458 | -0.01(-0.24%) |
Apr 23, 2018 | 4.260 | 4.300 | 4.150 | 4.180 | 34,201 | -0.17(-3.91%) |
Apr 20, 2018 | 4.240 | 4.390 | 4.010 | 4.350 | 54,973 | +0.04(+0.93%) |
Apr 19, 2018 | 4.324 | 4.470 | 4.260 | 4.310 | 61,754 | -0.10(-2.27%) |
Apr 18, 2018 | 4.450 | 4.560 | 4.330 | 4.410 | 45,635 | -0.08(-1.78%) |
Apr 17, 2018 | 4.260 | 4.500 | 4.200 | 4.490 | 98,828 | +0.18(+4.18%) |
Apr 16, 2018 | 4.530 | 4.530 | 4.220 | 4.310 | 82,251 | -0.22(-4.86%) |
Apr 13, 2018 | 4.130 | 4.685 | 4.110 | 4.530 | 214,858 | +0.35(+8.37%) |
Apr 12, 2018 | 4.180 | 4.240 | 3.950 | 4.180 | 108,600 | +0.08(+1.95%) |
Apr 11, 2018 | 4.140 | 4.250 | 4.070 | 4.100 | 68,021 | +0.00(+0.00%) |
Apr 10, 2018 | 4.030 | 4.150 | 3.930 | 4.100 | 156,676 | +0.09(+2.24%) |
Apr 09, 2018 | 4.090 | 4.200 | 4.000 | 4.010 | 121,848 | -0.07(-1.72%) |
Apr 06, 2018 | 4.140 | 4.210 | 3.970 | 4.080 | 274,463 | -0.17(-4.00%) |
Apr 05, 2018 | 4.450 | 4.550 | 3.930 | 4.250 | 602,567 | -0.33(-7.21%) |
Apr 04, 2018 | 4.880 | 4.890 | 4.330 | 4.580 | 409,983 | -0.30(-6.15%) |
Apr 03, 2018 | 4.920 | 5.000 | 4.825 | 4.880 | 91,245 | -0.07(-1.41%) |
Apr 02, 2018 | 4.990 | 5.000 | 4.750 | 4.950 | 40,215 | -0.03(-0.60%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.17(+3.53%) | |
Mar 28, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 59,182 | +0.08(+1.69%) |
Mar 27, 2018 | 4.750 | 4.880 | 4.686 | 4.730 | 70,009 | -0.07(-1.46%) |
Mar 26, 2018 | 4.820 | 4.840 | 4.630 | 4.800 | 95,545 | +0.07(+1.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 73,367 | -0.37(-7.25%) |
Mar 22, 2018 | 5.120 | 5.170 | 5.015 | 5.100 | 87,063 | -0.10(-1.92%) |
Mar 21, 2018 | 5.090 | 5.290 | 5.060 | 5.200 | 46,385 | +0.00(+0.00%) |
Mar 20, 2018 | 5.290 | 5.500 | 5.120 | 5.200 | 80,747 | -0.16(-2.99%) |
Mar 19, 2018 | 5.300 | 5.470 | 5.261 | 5.360 | 38,723 | -0.02(-0.37%) |
Mar 16, 2018 | 5.340 | 5.440 | 5.200 | 5.380 | 41,111 | +0.04(+0.75%) |
Mar 15, 2018 | 5.330 | 5.440 | 5.170 | 5.340 | 52,070 | +0.13(+2.50%) |
Mar 14, 2018 | 5.440 | 5.440 | 5.170 | 5.210 | 70,108 | -0.15(-2.80%) |
Mar 13, 2018 | 5.590 | 5.590 | 5.230 | 5.360 | 68,081 | -0.23(-4.11%) |
Mar 12, 2018 | 5.570 | 5.700 | 5.460 | 5.590 | 109,360 | +0.15(+2.76%) |
Mar 09, 2018 | 5.220 | 5.500 | 5.160 | 5.440 | 141,338 | +0.21(+4.02%) |
Mar 08, 2018 | 4.980 | 5.280 | 4.980 | 5.230 | 201,325 | +0.30(+6.09%) |
Mar 07, 2018 | 5.080 | 4.880 | 4.930 | 75,393 | -0.04(-0.80%) | |
Mar 06, 2018 | 5.040 | 5.070 | 4.830 | 4.970 | 107,182 | -0.05(-1.00%) |
Mar 05, 2018 | 5.030 | 5.160 | 4.880 | 5.020 | 56,125 | -0.14(-2.71%) |
Mar 02, 2018 | 4.910 | 5.180 | 4.710 | 5.160 | 84,275 | +0.24(+4.88%) |
Mar 01, 2018 | 4.690 | 5.080 | 4.690 | 4.920 | 170,337 | +0.25(+5.35%) |
Feb 28, 2018 | 4.950 | 4.950 | 4.600 | 4.670 | 217,864 | -0.28(-5.66%) |
Feb 27, 2018 | 4.900 | 5.080 | 4.900 | 4.950 | 186,279 | +0.21(+4.43%) |
Feb 26, 2018 | 4.880 | 4.920 | 4.710 | 4.740 | 91,397 | -0.14(-2.87%) |
Feb 23, 2018 | 4.960 | 4.985 | 4.840 | 4.880 | 85,205 | -0.06(-1.21%) |
Feb 22, 2018 | 5.000 | 5.050 | 4.900 | 4.940 | 106,710 | -0.07(-1.40%) |
Feb 21, 2018 | 4.950 | 5.100 | 4.890 | 5.010 | 107,414 | +0.11(+2.24%) |
Feb 20, 2018 | 4.940 | 5.090 | 4.830 | 4.900 | 177,746 | -0.16(-3.16%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | -0.11(-2.13%) | |
Feb 15, 2018 | 4.890 | 5.235 | 4.720 | 5.170 | 181,066 | +0.41(+8.61%) |
Feb 14, 2018 | 4.700 | 4.930 | 4.600 | 4.760 | 225,637 | +0.13(+2.81%) |
Feb 13, 2018 | 4.580 | 4.772 | 4.400 | 4.630 | 520,391 | +0.01(+0.22%) |
Feb 12, 2018 | 4.670 | 4.790 | 4.460 | 4.620 | 430,999 | +0.07(+1.54%) |
Feb 09, 2018 | 4.870 | 4.910 | 4.400 | 4.550 | 471,813 | -0.11(-2.36%) |
Feb 08, 2018 | 4.850 | 4.930 | 4.650 | 4.660 | 344,136 | -0.11(-2.31%) |
Feb 07, 2018 | 4.970 | 4.970 | 4.691 | 4.770 | 272,345 | -0.05(-1.04%) |
Feb 06, 2018 | 4.840 | 5.000 | 4.620 | 4.820 | 383,332 | +0.00(+0.10%) |
Feb 05, 2018 | 5.120 | 5.180 | 4.800 | 4.815 | 216,958 | -0.34(-6.69%) |
Feb 02, 2018 | 5.460 | 5.460 | 4.960 | 5.160 | 439,408 | -0.32(-5.84%) |
Feb 01, 2018 | 5.620 | 5.810 | 5.450 | 5.480 | 109,289 | -0.26(-4.53%) |
Jan 31, 2018 | 5.560 | 5.800 | 5.560 | 5.740 | 302,812 | +0.22(+3.99%) |
Jan 30, 2018 | 5.710 | 5.710 | 5.677 | 5.520 | 148,536 | -0.29(-4.99%) |
Jan 29, 2018 | 5.890 | 5.890 | 5.710 | 5.810 | 73,378 | -0.13(-2.19%) |
Jan 26, 2018 | 6.010 | 6.010 | 5.820 | 5.940 | 501,549 | -0.01(-0.17%) |
Jan 25, 2018 | 6.050 | 6.070 | 5.871 | 5.950 | 286,102 | +0.01(+0.17%) |
Jan 24, 2018 | 5.620 | 5.980 | 5.600 | 5.940 | 393,777 | +0.34(+6.07%) |
Jan 23, 2018 | 5.580 | 5.610 | 5.510 | 5.600 | 147,834 | +0.05(+0.90%) |
Jan 22, 2018 | 5.470 | 5.600 | 5.310 | 5.550 | 198,681 | +0.10(+1.83%) |
Jan 19, 2018 | 5.550 | 5.580 | 5.450 | 5.450 | 147,892 | -0.10(-1.80%) |
Jan 18, 2018 | 5.650 | 5.650 | 5.500 | 5.550 | 140,709 | +0.04(+0.73%) |
Jan 17, 2018 | 5.580 | 5.600 | 5.410 | 5.510 | 154,878 | +0.03(+0.55%) |
Jan 16, 2018 | 5.650 | 5.700 | 5.450 | 5.480 | 272,270 | -0.11(-1.97%) |
Jan 12, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.30(-5.09%) | |
Jan 11, 2018 | 6.070 | 6.170 | 5.890 | 5.890 | 380,836 | -0.26(-4.23%) |
Jan 10, 2018 | 6.070 | 6.190 | 5.870 | 6.150 | 292,048 | +0.03(+0.49%) |
Jan 09, 2018 | 6.010 | 6.250 | 6.000 | 6.120 | 347,600 | +0.10(+1.66%) |
Jan 08, 2018 | 6.300 | 6.300 | 6.010 | 6.020 | 314,919 | -0.31(-4.90%) |
Jan 05, 2018 | 6.130 | 6.500 | 6.080 | 6.330 | 272,527 | +0.21(+3.43%) |
Jan 04, 2018 | 6.190 | 6.290 | 6.000 | 6.120 | 189,863 | +0.01(+0.16%) |
Jan 03, 2018 | 6.300 | 6.360 | 6.110 | 6.110 | 206,351 | -0.16(-2.55%) |