Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.150 | 5.160 | 4.760 | 4.850 | 4,393,800 | -0.09(-1.82%) |
Sep 27, 2018 | 4.590 | 5.210 | 4.450 | 4.940 | 6,263,997 | +0.40(+8.81%) |
Sep 26, 2018 | 4.670 | 4.780 | 4.520 | 4.540 | 2,954,515 | -0.08(-1.73%) |
Sep 25, 2018 | 4.240 | 4.840 | 4.190 | 4.620 | 3,478,275 | +0.41(+9.74%) |
Sep 24, 2018 | 4.370 | 4.440 | 4.180 | 4.210 | 1,970,892 | -0.19(-4.32%) |
Sep 21, 2018 | 4.420 | 4.540 | 4.230 | 4.400 | 3,172,100 | -0.02(-0.45%) |
Sep 20, 2018 | 4.250 | 4.500 | 4.130 | 4.420 | 2,111,228 | +0.19(+4.49%) |
Sep 19, 2018 | 4.420 | 4.460 | 4.050 | 4.230 | 4,044,683 | -0.13(-2.98%) |
Sep 18, 2018 | 3.890 | 4.410 | 3.880 | 4.360 | 3,921,539 | +0.47(+12.08%) |
Sep 17, 2018 | 4.010 | 4.030 | 3.700 | 3.890 | 4,584,390 | -0.14(-3.47%) |
Sep 14, 2018 | 4.110 | 4.240 | 3.970 | 4.030 | 2,875,900 | -0.07(-1.71%) |
Sep 13, 2018 | 4.390 | 4.500 | 4.070 | 4.100 | 3,476,842 | -0.31(-7.03%) |
Sep 12, 2018 | 4.490 | 4.520 | 4.330 | 4.410 | 1,885,430 | -0.06(-1.34%) |
Sep 11, 2018 | 4.420 | 4.580 | 4.410 | 4.470 | 1,151,693 | +0.05(+1.13%) |
Sep 10, 2018 | 4.460 | 4.510 | 4.380 | 4.420 | 1,904,161 | -0.03(-0.67%) |
Sep 07, 2018 | 4.400 | 4.680 | 4.350 | 4.450 | 2,173,200 | +0.02(+0.45%) |
Sep 06, 2018 | 4.610 | 4.680 | 4.380 | 4.430 | 1,808,386 | -0.18(-3.90%) |
Sep 05, 2018 | 4.890 | 4.890 | 4.530 | 4.610 | 2,269,842 | -0.28(-5.73%) |
Sep 04, 2018 | 4.860 | 4.960 | 4.760 | 4.890 | 1,898,297 | +0.00(+0.00%) |
Aug 31, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.18(+3.82%) | |
Aug 30, 2018 | 5.280 | 5.350 | 4.700 | 4.710 | 4,266,358 | -0.50(-9.60%) |
Aug 29, 2018 | 4.960 | 5.360 | 4.950 | 5.210 | 3,908,514 | +0.20(+3.99%) |
Aug 28, 2018 | 4.810 | 5.040 | 4.770 | 5.010 | 1,824,586 | +0.22(+4.59%) |
Aug 27, 2018 | 4.890 | 4.930 | 4.700 | 4.790 | 2,097,275 | -0.12(-2.44%) |
Aug 24, 2018 | 4.940 | 5.000 | 4.870 | 4.910 | 1,749,400 | +0.01(+0.20%) |
Aug 23, 2018 | 4.960 | 5.050 | 4.790 | 4.900 | 2,542,868 | -0.04(-0.81%) |
Aug 22, 2018 | 4.910 | 5.040 | 4.890 | 4.940 | 2,013,349 | +0.03(+0.61%) |
Aug 21, 2018 | 4.970 | 5.210 | 4.780 | 4.910 | 3,388,283 | -0.06(-1.21%) |
Aug 20, 2018 | 4.760 | 5.100 | 4.680 | 4.970 | 3,199,885 | +0.20(+4.19%) |
Aug 17, 2018 | 4.840 | 4.940 | 4.550 | 4.770 | 4,666,900 | -0.21(-4.22%) |
Aug 16, 2018 | 4.840 | 5.030 | 4.740 | 4.980 | 3,795,996 | +0.09(+1.84%) |
Aug 15, 2018 | 4.600 | 4.930 | 4.400 | 4.890 | 11,269,398 | -0.16(-3.17%) |
Aug 14, 2018 | 5.360 | 5.410 | 4.980 | 5.050 | 4,341,959 | -0.32(-5.96%) |
Aug 13, 2018 | 5.680 | 5.690 | 5.360 | 5.370 | 2,338,132 | -0.34(-5.95%) |
Aug 10, 2018 | 5.640 | 5.730 | 5.460 | 5.710 | 1,816,700 | +0.03(+0.53%) |
Aug 09, 2018 | 5.770 | 6.090 | 5.630 | 5.680 | 2,824,693 | -0.07(-1.22%) |
Aug 08, 2018 | 5.830 | 5.870 | 5.680 | 5.750 | 2,009,589 | -0.12(-2.04%) |
Aug 07, 2018 | 5.680 | 5.960 | 5.660 | 5.870 | 2,280,832 | +0.11(+1.91%) |
Aug 06, 2018 | 5.390 | 5.780 | 5.220 | 5.760 | 2,607,652 | +0.40(+7.46%) |
Aug 03, 2018 | 5.730 | 5.730 | 5.210 | 5.360 | 3,690,700 | -0.34(-5.96%) |
Aug 02, 2018 | 5.530 | 5.800 | 5.430 | 5.700 | 2,575,044 | +0.11(+1.97%) |
Aug 01, 2018 | 5.470 | 5.620 | 5.030 | 5.590 | 7,718,193 | -0.36(-6.05%) |
Jul 31, 2018 | 5.800 | 6.170 | 5.660 | 5.950 | 6,086,200 | +0.27(+4.75%) |
Jul 30, 2018 | 5.480 | 5.990 | 5.400 | 5.680 | 4,485,595 | +0.09(+1.61%) |
Jul 27, 2018 | 6.150 | 6.170 | 5.240 | 5.590 | 8,746,600 | -0.59(-9.55%) |
Jul 26, 2018 | 6.340 | 6.480 | 5.820 | 6.180 | 6,491,126 | -0.30(-4.63%) |
Jul 25, 2018 | 6.570 | 6.000 | 6.480 | 7,796,243 | -0.14(-2.11%) | |
Jul 24, 2018 | 6.900 | 6.990 | 6.580 | 6.620 | 2,705,620 | -0.10(-1.49%) |
Jul 23, 2018 | 6.991 | 6.700 | 6.720 | 2,312,682 | -0.04(-0.59%) | |
Jul 20, 2018 | 7.060 | 7.270 | 6.760 | 6.760 | 2,760,844 | -0.26(-3.70%) |
Jul 19, 2018 | 6.610 | 7.145 | 6.600 | 7.020 | 2,872,501 | +0.33(+4.93%) |
Jul 18, 2018 | 6.700 | 6.770 | 6.570 | 6.690 | 1,923,217 | +0.06(+0.90%) |
Jul 17, 2018 | 6.740 | 6.860 | 6.620 | 6.630 | 2,506,225 | -0.10(-1.49%) |
Jul 16, 2018 | 7.000 | 7.200 | 6.650 | 6.730 | 2,812,473 | -0.31(-4.40%) |
Jul 13, 2018 | 7.100 | 6.890 | 7.040 | 1,519,176 | +0.02(+0.28%) | |
Jul 12, 2018 | 7.040 | 6.880 | 7.020 | 2,447,324 | -0.02(-0.28%) | |
Jul 11, 2018 | 7.270 | 7.300 | 6.860 | 7.040 | 4,152,149 | -0.44(-5.88%) |
Jul 10, 2018 | 7.390 | 7.600 | 7.320 | 7.480 | 2,811,333 | +0.08(+1.08%) |
Jul 09, 2018 | 7.030 | 7.480 | 7.030 | 7.400 | 2,773,859 | +0.37(+5.26%) |
Jul 06, 2018 | 6.970 | 7.110 | 6.910 | 7.030 | 2,310,051 | +0.02(+0.29%) |
Jul 05, 2018 | 7.080 | 7.240 | 6.995 | 7.010 | 2,267,343 | -0.02(-0.28%) |
Jul 03, 2018 | 7.030 | 7.030 | 7.030 | 0 | -0.11(-1.54%) | |
Jul 02, 2018 | 6.730 | 7.190 | 6.520 | 7.140 | 3,087,762 | +0.41(+6.09%) |
Jun 29, 2018 | 6.960 | 7.150 | 6.610 | 6.730 | 4,340,033 | -0.22(-3.17%) |
Jun 28, 2018 | 6.830 | 7.090 | 6.610 | 6.950 | 3,220,003 | +0.14(+2.06%) |
Jun 27, 2018 | 7.220 | 7.550 | 6.770 | 6.810 | 5,129,140 | -0.49(-6.71%) |
Jun 26, 2018 | 6.950 | 7.350 | 6.670 | 7.300 | 7,362,643 | +0.32(+4.58%) |
Jun 25, 2018 | 6.720 | 6.990 | 6.460 | 6.980 | 5,544,403 | +0.36(+5.44%) |
Jun 22, 2018 | 6.250 | 6.800 | 6.210 | 6.620 | 15,059,394 | +0.40(+6.43%) |
Jun 21, 2018 | 6.210 | 6.325 | 6.120 | 6.220 | 2,759,241 | +0.06(+0.97%) |
Jun 20, 2018 | 6.270 | 6.390 | 6.150 | 6.160 | 2,415,706 | -0.04(-0.65%) |
Jun 19, 2018 | 5.960 | 6.210 | 5.930 | 6.200 | 3,702,247 | +0.10(+1.64%) |
Jun 18, 2018 | 5.730 | 6.136 | 5.629 | 6.100 | 3,324,605 | +0.41(+7.21%) |
Jun 15, 2018 | 6.440 | 5.600 | 5.690 | 8,122,508 | -0.75(-11.65%) | |
Jun 14, 2018 | 6.020 | 6.540 | 5.941 | 6.440 | 8,566,106 | +0.46(+7.69%) |
Jun 13, 2018 | 6.100 | 6.230 | 5.760 | 5.980 | 20,281,182 | +1.48(+32.89%) |
Jun 12, 2018 | 4.580 | 4.735 | 4.420 | 4.500 | 5,305,083 | -0.12(-2.60%) |
Jun 11, 2018 | 5.050 | 5.170 | 4.571 | 4.620 | 4,889,926 | -0.41(-8.15%) |
Jun 08, 2018 | 5.330 | 5.340 | 5.020 | 5.030 | 1,711,923 | -0.29(-5.45%) |
Jun 07, 2018 | 5.240 | 5.370 | 5.090 | 5.320 | 2,124,361 | +0.02(+0.38%) |
Jun 06, 2018 | 5.160 | 5.300 | 2,858,459 | -0.32(-5.69%) | ||
Jun 05, 2018 | 5.810 | 5.900 | 5.420 | 5.620 | 2,460,851 | -0.17(-2.94%) |
Jun 04, 2018 | 5.820 | 5.890 | 5.000 | 5.790 | 4,502,312 | +0.01(+0.17%) |
Jun 01, 2018 | 5.850 | 5.986 | 5.710 | 5.780 | 2,002,443 | +0.05(+0.87%) |
May 31, 2018 | 6.300 | 6.370 | 5.655 | 5.730 | 3,371,729 | -0.50(-8.03%) |
May 30, 2018 | 5.880 | 6.300 | 5.730 | 6.230 | 3,743,421 | +0.38(+6.50%) |
May 29, 2018 | 5.690 | 5.900 | 5.530 | 5.850 | 1,813,837 | +0.24(+4.28%) |
May 25, 2018 | 5.610 | 5.610 | 5.610 | 0 | -0.19(-3.28%) | |
May 24, 2018 | 5.700 | 5.830 | 5.540 | 5.800 | 2,304,129 | +0.15(+2.65%) |
May 23, 2018 | 5.540 | 6.120 | 5.540 | 5.650 | 3,640,982 | +0.11(+1.99%) |
May 22, 2018 | 5.480 | 5.570 | 5.327 | 5.540 | 1,628,037 | +0.04(+0.73%) |
May 21, 2018 | 5.490 | 5.640 | 5.420 | 5.500 | 1,168,325 | +0.16(+3.00%) |
May 18, 2018 | 5.560 | 5.575 | 5.210 | 5.340 | 1,932,308 | -0.19(-3.44%) |
May 17, 2018 | 5.700 | 5.850 | 5.350 | 5.530 | 3,105,289 | -0.07(-1.25%) |
May 16, 2018 | 5.410 | 6.040 | 5.320 | 5.600 | 5,209,221 | +0.30(+5.66%) |
May 15, 2018 | 5.150 | 5.330 | 5.150 | 5.300 | 1,580,922 | +0.12(+2.32%) |
May 14, 2018 | 5.150 | 5.327 | 5.130 | 5.180 | 1,508,681 | +0.09(+1.77%) |
May 11, 2018 | 5.210 | 5.210 | 4.880 | 5.090 | 1,765,348 | -0.12(-2.30%) |
May 10, 2018 | 4.720 | 5.410 | 4.680 | 5.210 | 4,707,242 | +0.53(+11.32%) |
May 09, 2018 | 4.520 | 4.720 | 4.390 | 4.680 | 1,489,444 | +0.19(+4.23%) |
May 08, 2018 | 4.590 | 4.641 | 4.390 | 4.490 | 1,214,418 | -0.10(-2.18%) |
May 07, 2018 | 4.360 | 4.600 | 4.320 | 4.590 | 1,528,639 | +0.29(+6.74%) |
May 04, 2018 | 4.520 | 4.560 | 4.280 | 4.300 | 1,237,090 | -0.20(-4.44%) |
May 03, 2018 | 4.630 | 4.630 | 4.320 | 4.500 | 1,925,416 | -0.13(-2.81%) |
May 02, 2018 | 4.300 | 4.839 | 4.210 | 4.630 | 3,267,013 | +0.57(+14.04%) |
May 01, 2018 | 4.120 | 4.189 | 3.950 | 4.060 | 1,751,354 | -0.09(-2.17%) |
Apr 30, 2018 | 4.300 | 4.430 | 4.020 | 4.150 | 1,528,809 | -0.11(-2.58%) |
Apr 27, 2018 | 4.410 | 4.460 | 4.210 | 4.260 | 936,937 | -0.12(-2.74%) |
Apr 26, 2018 | 4.380 | 4.510 | 4.310 | 4.380 | 1,033,946 | -0.01(-0.23%) |
Apr 25, 2018 | 4.410 | 4.660 | 4.310 | 4.390 | 1,189,301 | -0.07(-1.57%) |
Apr 24, 2018 | 5.040 | 5.120 | 4.400 | 4.460 | 2,809,289 | -0.50(-10.08%) |
Apr 23, 2018 | 4.870 | 5.200 | 4.830 | 4.960 | 2,907,341 | +0.05(+1.02%) |
Apr 20, 2018 | 4.630 | 4.910 | 4.630 | 4.910 | 1,942,395 | +0.33(+7.21%) |
Apr 19, 2018 | 4.370 | 4.710 | 4.330 | 4.580 | 1,799,907 | +0.33(+7.76%) |
Apr 18, 2018 | 4.270 | 4.420 | 4.180 | 4.250 | 1,066,082 | -0.01(-0.23%) |
Apr 17, 2018 | 3.990 | 4.300 | 3.990 | 4.260 | 1,497,134 | +0.30(+7.58%) |
Apr 16, 2018 | 4.000 | 4.240 | 3.950 | 3.960 | 1,580,483 | +0.02(+0.51%) |
Apr 13, 2018 | 4.100 | 4.120 | 3.900 | 3.940 | 1,011,728 | -0.13(-3.19%) |
Apr 12, 2018 | 3.970 | 4.260 | 3.970 | 4.070 | 1,070,360 | +0.11(+2.78%) |
Apr 11, 2018 | 4.030 | 4.120 | 3.900 | 3.960 | 940,439 | -0.04(-1.00%) |
Apr 10, 2018 | 4.180 | 4.300 | 3.910 | 4.000 | 1,250,247 | -0.15(-3.61%) |
Apr 09, 2018 | 4.160 | 4.310 | 4.040 | 4.150 | 976,329 | +0.01(+0.24%) |
Apr 06, 2018 | 4.340 | 4.410 | 4.100 | 4.140 | 1,583,182 | -0.22(-5.05%) |
Apr 05, 2018 | 4.390 | 4.520 | 4.300 | 4.360 | 1,147,901 | -0.06(-1.36%) |
Apr 04, 2018 | 4.180 | 4.490 | 3.900 | 4.420 | 2,375,534 | +0.18(+4.25%) |
Apr 03, 2018 | 4.510 | 4.530 | 3.810 | 4.240 | 3,199,367 | -0.27(-5.99%) |
Apr 02, 2018 | 4.580 | 4.650 | 4.320 | 4.510 | 1,449,290 | -0.06(-1.31%) |
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 5.080 | 5.270 | 4.393 | 4.590 | 3,758,238 | -0.49(-9.65%) |
Mar 27, 2018 | 4.970 | 5.580 | 4.950 | 5.080 | 4,006,521 | +0.16(+3.25%) |
Mar 26, 2018 | 4.950 | 4.970 | 4.620 | 4.920 | 1,892,221 | +0.09(+1.86%) |
Mar 23, 2018 | 4.770 | 4.970 | 4.660 | 4.830 | 1,296,529 | +0.10(+2.11%) |
Mar 22, 2018 | 4.690 | 4.900 | 4.511 | 4.730 | 1,949,260 | +0.02(+0.42%) |
Mar 21, 2018 | 4.800 | 4.900 | 4.530 | 4.710 | 2,366,692 | -0.05(-1.05%) |
Mar 20, 2018 | 4.760 | 4.971 | 4.720 | 4.760 | 2,310,904 | +0.02(+0.42%) |
Mar 19, 2018 | 4.700 | 4.800 | 4.600 | 4.740 | 1,572,280 | +0.02(+0.42%) |
Mar 16, 2018 | 4.420 | 4.740 | 4.380 | 4.720 | 3,552,590 | +0.31(+7.03%) |
Mar 15, 2018 | 4.280 | 4.480 | 4.130 | 4.410 | 1,358,597 | +0.16(+3.76%) |
Mar 14, 2018 | 3.980 | 4.440 | 3.960 | 4.250 | 2,891,862 | +0.27(+6.78%) |
Mar 13, 2018 | 4.060 | 4.140 | 3.810 | 3.980 | 1,045,870 | -0.07(-1.73%) |
Mar 12, 2018 | 3.890 | 4.250 | 3.770 | 4.050 | 2,481,348 | +0.18(+4.65%) |
Mar 09, 2018 | 3.800 | 3.900 | 3.730 | 3.870 | 1,226,556 | +0.08(+2.11%) |
Mar 08, 2018 | 3.950 | 3.950 | 3.630 | 3.790 | 1,562,843 | -0.13(-3.32%) |
Mar 07, 2018 | 3.980 | 3.920 | 1,676,692 | +0.07(+1.82%) | ||
Mar 06, 2018 | 3.770 | 3.980 | 3.700 | 3.850 | 2,418,017 | +0.14(+3.77%) |
Mar 05, 2018 | 3.450 | 3.880 | 3.310 | 3.710 | 3,537,016 | +0.28(+8.16%) |
Mar 02, 2018 | 3.270 | 3.477 | 3.140 | 3.430 | 2,685,441 | +0.12(+3.63%) |
Mar 01, 2018 | 3.320 | 3.490 | 3.210 | 3.310 | 3,206,427 | -0.01(-0.30%) |
Feb 28, 2018 | 3.200 | 3.440 | 3.070 | 3.320 | 4,833,336 | +0.53(+19.00%) |
Feb 27, 2018 | 2.670 | 2.915 | 2.590 | 2.790 | 2,743,030 | +0.11(+4.10%) |
Feb 26, 2018 | 2.500 | 2.690 | 2.400 | 2.680 | 851,212 | +0.21(+8.50%) |
Feb 23, 2018 | 2.450 | 2.488 | 2.373 | 2.470 | 453,527 | +0.04(+1.65%) |
Feb 22, 2018 | 2.630 | 2.630 | 2.400 | 2.430 | 742,957 | -0.20(-7.60%) |
Feb 21, 2018 | 2.580 | 2.670 | 2.570 | 2.630 | 720,409 | +0.08(+3.14%) |
Feb 20, 2018 | 2.780 | 2.800 | 2.530 | 2.550 | 1,174,612 | -0.27(-9.57%) |
Feb 16, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.06(+2.17%) | |
Feb 15, 2018 | 2.730 | 2.850 | 2.650 | 2.760 | 1,085,993 | +0.09(+3.37%) |
Feb 14, 2018 | 2.830 | 2.850 | 2.660 | 2.670 | 996,878 | -0.18(-6.32%) |
Feb 13, 2018 | 2.640 | 2.870 | 2.550 | 2.850 | 1,095,834 | +0.19(+7.14%) |
Feb 12, 2018 | 2.320 | 2.750 | 2.320 | 2.660 | 1,832,857 | +0.37(+16.16%) |
Feb 09, 2018 | 2.300 | 2.390 | 2.100 | 2.290 | 1,156,439 | +0.01(+0.44%) |
Feb 08, 2018 | 2.590 | 2.300 | 2.280 | 1,000,028 | -0.25(-9.88%) | |
Feb 07, 2018 | 2.330 | 2.540 | 2.320 | 2.530 | 1,066,880 | +0.22(+9.52%) |
Feb 06, 2018 | 2.210 | 2.370 | 2.200 | 2.310 | 975,886 | +0.02(+0.87%) |
Feb 05, 2018 | 2.000 | 2.415 | 2.000 | 2.290 | 2,087,453 | +0.22(+10.63%) |
Feb 02, 2018 | 2.160 | 2.170 | 2.010 | 2.070 | 563,301 | -0.10(-4.61%) |
Feb 01, 2018 | 2.180 | 2.180 | 2.080 | 2.170 | 551,736 | -0.03(-1.36%) |
Jan 31, 2018 | 2.050 | 2.200 | 2.042 | 2.200 | 639,719 | +0.17(+8.37%) |
Jan 30, 2018 | 2.030 | 2.060 | 1.970 | 2.030 | 408,971 | +0.00(+0.00%) |
Jan 29, 2018 | 2.140 | 2.155 | 1.950 | 2.030 | 716,927 | -0.11(-5.14%) |
Jan 26, 2018 | 2.100 | 2.225 | 2.100 | 2.140 | 1,045,375 | +0.05(+2.39%) |
Jan 25, 2018 | 2.030 | 2.110 | 1.991 | 2.090 | 482,733 | +0.07(+3.47%) |
Jan 24, 2018 | 2.100 | 2.100 | 1.950 | 2.020 | 762,920 | -0.04(-1.94%) |
Jan 23, 2018 | 2.070 | 2.300 | 2.060 | 2.060 | 1,893,160 | +0.09(+4.57%) |
Jan 22, 2018 | 1.900 | 2.070 | 1.870 | 1.970 | 859,581 | +0.02(+1.03%) |
Jan 19, 2018 | 1.930 | 1.970 | 1.830 | 1.950 | 1,313,390 | +0.01(+0.52%) |
Jan 18, 2018 | 2.080 | 2.090 | 1.940 | 1.940 | 877,270 | -0.16(-7.62%) |
Jan 17, 2018 | 2.070 | 2.150 | 2.060 | 2.100 | 410,372 | +0.01(+0.48%) |
Jan 16, 2018 | 2.210 | 2.230 | 2.000 | 2.090 | 1,373,099 | -0.15(-6.70%) |
Jan 12, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.16(-6.67%) | |
Jan 11, 2018 | 2.230 | 2.430 | 2.150 | 2.400 | 1,242,851 | +0.14(+6.19%) |
Jan 10, 2018 | 2.260 | 757,383 | -0.12(-5.04%) | |||
Jan 09, 2018 | 2.400 | 2.450 | 2.350 | 2.380 | 947,963 | -0.03(-1.24%) |
Jan 08, 2018 | 2.460 | 2.487 | 2.340 | 2.410 | 953,048 | -0.06(-2.43%) |
Jan 05, 2018 | 2.520 | 2.530 | 2.420 | 2.470 | 512,081 | -0.03(-1.20%) |
Jan 04, 2018 | 2.620 | 2.620 | 2.430 | 2.500 | 547,460 | -0.08(-3.10%) |
Jan 03, 2018 | 2.620 | 2.640 | 2.550 | 2.580 | 434,124 | -0.02(-0.77%) |
Jan 02, 2018 | 2.390 | 2.660 | 2.380 | 2.600 | 852,719 | +0.19(+7.88%) |
Dec 29, 2017 | 2.410 | 2.410 | 2.410 | 0 | -0.08(-3.21%) | |
Dec 28, 2017 | 2.460 | 2.510 | 2.396 | 2.490 | 508,096 | +0.04(+1.63%) |
Dec 27, 2017 | 2.430 | 2.529 | 2.420 | 2.450 | 224,839 | +0.03(+1.24%) |
Dec 26, 2017 | 2.470 | 2.500 | 2.390 | 2.420 | 741,590 | -0.11(-4.35%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.510 | 2.530 | 457,907 | -0.02(-0.78%) |
Dec 21, 2017 | 2.500 | 2.570 | 2.465 | 2.550 | 616,537 | +0.03(+1.19%) |
Dec 20, 2017 | 2.470 | 2.610 | 2.450 | 2.520 | 719,793 | +0.05(+2.02%) |
Dec 19, 2017 | 2.560 | 2.644 | 2.450 | 2.470 | 1,128,385 | -0.09(-3.52%) |
Dec 18, 2017 | 2.820 | 2.870 | 2.550 | 2.560 | 1,246,996 | -0.24(-8.57%) |
Dec 15, 2017 | 2.700 | 2.880 | 2.670 | 2.800 | 809,316 | +0.10(+3.70%) |
Dec 14, 2017 | 2.680 | 2.750 | 2.670 | 2.700 | 528,924 | +0.04(+1.50%) |
Dec 13, 2017 | 2.700 | 2.730 | 2.650 | 2.660 | 810,504 | -0.06(-2.21%) |
Dec 12, 2017 | 2.710 | 2.770 | 2.670 | 2.720 | 606,270 | +0.02(+0.74%) |
Dec 11, 2017 | 2.780 | 2.850 | 2.680 | 2.700 | 672,365 | -0.07(-2.53%) |
Dec 08, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 414,922 | -0.03(-1.07%) |
Dec 07, 2017 | 2.720 | 2.930 | 2.720 | 2.800 | 1,100,046 | +0.10(+3.70%) |
Dec 06, 2017 | 2.730 | 2.870 | 2.695 | 2.700 | 666,555 | -0.06(-2.17%) |
Dec 05, 2017 | 2.650 | 2.879 | 2.650 | 2.760 | 811,091 | +0.11(+4.15%) |
Dec 04, 2017 | 2.940 | 3.000 | 2.550 | 2.650 | 1,431,622 | -0.25(-8.62%) |
Dec 01, 2017 | 2.880 | 3.000 | 2.810 | 2.900 | 976,940 | +0.00(+0.00%) |
Nov 30, 2017 | 2.890 | 3.180 | 2.860 | 2.900 | 1,483,086 | +0.03(+1.05%) |
Nov 29, 2017 | 3.100 | 3.450 | 2.825 | 2.870 | 3,170,067 | -0.27(-8.60%) |
Nov 28, 2017 | 3.010 | 3.270 | 2.850 | 3.140 | 1,764,036 | +0.14(+4.67%) |
Nov 27, 2017 | 2.720 | 3.030 | 2.700 | 3.000 | 2,485,003 | +0.34(+12.78%) |
Nov 24, 2017 | 2.850 | 2.850 | 2.630 | 2.660 | 530,449 | -0.15(-5.34%) |
Nov 22, 2017 | 2.820 | 2.970 | 2.730 | 2.810 | 842,556 | +0.03(+1.08%) |
Nov 21, 2017 | 2.570 | 2.810 | 2.560 | 2.780 | 1,041,705 | +0.22(+8.81%) |
Nov 20, 2017 | 2.830 | 2.870 | 2.270 | 2.555 | 1,621,105 | -0.21(-7.76%) |
Nov 17, 2017 | 2.800 | 3.180 | 2.760 | 2.770 | 2,961,351 | -0.01(-0.36%) |
Nov 16, 2017 | 2.600 | 2.980 | 2.320 | 2.780 | 2,203,472 | +0.17(+6.51%) |
Nov 15, 2017 | 2.370 | 2.720 | 2.310 | 2.610 | 1,911,173 | +0.24(+10.13%) |
Nov 14, 2017 | 2.320 | 2.440 | 2.280 | 2.370 | 1,055,950 | +0.05(+2.16%) |
Nov 13, 2017 | 1.980 | 2.360 | 1.960 | 2.320 | 2,164,733 | +0.35(+18.07%) |
Nov 10, 2017 | 1.840 | 2.100 | 1.810 | 1.965 | 1,900,341 | +0.14(+7.38%) |
Nov 09, 2017 | 1.690 | 1.873 | 1.690 | 1.830 | 1,385,605 | +0.08(+4.57%) |
Nov 08, 2017 | 1.610 | 1.820 | 1.560 | 1.750 | 3,198,165 | +0.29(+19.86%) |
Nov 07, 2017 | 1.510 | 1.520 | 1.410 | 1.460 | 839,122 | -0.03(-2.01%) |
Nov 06, 2017 | 1.500 | 1.530 | 1.470 | 1.490 | 533,024 | +0.01(+0.68%) |
Nov 03, 2017 | 1.440 | 1.500 | 1.400 | 1.480 | 292,652 | +0.03(+2.07%) |
Nov 02, 2017 | 1.400 | 1.468 | 1.370 | 1.450 | 390,300 | +0.05(+3.57%) |
Nov 01, 2017 | 1.530 | 1.530 | 1.380 | 1.400 | 406,058 | -0.13(-8.50%) |
Oct 31, 2017 | 1.500 | 1.550 | 1.450 | 1.530 | 519,141 | +0.04(+2.68%) |
Oct 30, 2017 | 1.420 | 1.500 | 1.398 | 1.490 | 951,943 | +0.13(+9.56%) |
Oct 27, 2017 | 1.320 | 1.410 | 1.320 | 1.360 | 598,152 | +0.04(+3.03%) |
Oct 26, 2017 | 1.280 | 1.320 | 1.280 | 1.320 | 117,972 | +0.05(+3.94%) |
Oct 25, 2017 | 1.320 | 1.366 | 1.260 | 1.270 | 300,052 | -0.06(-4.51%) |
Oct 24, 2017 | 1.420 | 1.320 | 1.330 | 657,966 | +0.01(+0.76%) | |
Oct 23, 2017 | 1.370 | 1.380 | 1.301 | 1.320 | 245,503 | -0.05(-3.65%) |
Oct 20, 2017 | 1.287 | 1.370 | 1.287 | 1.370 | 311,761 | +0.08(+6.20%) |
Oct 19, 2017 | 1.280 | 1.290 | 1.240 | 1.290 | 383,777 | +0.03(+2.38%) |
Oct 18, 2017 | 1.380 | 1.393 | 1.250 | 1.260 | 602,910 | -0.11(-8.03%) |
Oct 17, 2017 | 1.430 | 1.430 | 1.330 | 1.370 | 492,486 | -0.04(-2.84%) |
Oct 16, 2017 | 1.400 | 1.440 | 1.380 | 1.410 | 248,981 | +0.02(+1.44%) |
Oct 13, 2017 | 1.400 | 1.430 | 1.350 | 1.390 | 311,122 | -0.02(-1.42%) |
Oct 12, 2017 | 1.400 | 1.500 | 1.380 | 1.410 | 532,453 | +0.01(+0.71%) |
Oct 11, 2017 | 1.370 | 1.430 | 1.360 | 1.400 | 276,367 | +0.02(+1.45%) |
Oct 10, 2017 | 1.410 | 1.430 | 1.330 | 1.380 | 1,004,380 | -0.05(-3.50%) |
Oct 09, 2017 | 1.500 | 1.510 | 1.430 | 1.430 | 529,187 | -0.06(-4.03%) |
Oct 06, 2017 | 1.510 | 1.526 | 1.450 | 1.490 | 281,611 | -0.04(-2.61%) |
Oct 05, 2017 | 1.500 | 1.550 | 1.430 | 1.530 | 485,352 | +0.01(+0.66%) |
Oct 04, 2017 | 1.600 | 1.610 | 1.520 | 1.520 | 387,850 | -0.07(-4.40%) |
Oct 03, 2017 | 1.530 | 1.630 | 1.530 | 1.590 | 1,181,578 | +0.06(+3.92%) |