Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.07(+1.60%) |
Sep 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 391 | -0.07(-1.57%) |
Sep 26, 2018 | 5.000 | 5.000 | 4.410 | 4.450 | 2,181 | -0.45(-9.18%) |
Sep 25, 2018 | 4.665 | 4.918 | 4.665 | 4.900 | 662 | +0.45(+10.11%) |
Sep 24, 2018 | 4.460 | 4.850 | 4.400 | 4.450 | 7,792 | -0.32(-6.71%) |
Sep 21, 2018 | 4.240 | 4.770 | 4.180 | 4.770 | 5,300 | +0.57(+13.57%) |
Sep 20, 2018 | 4.170 | 4.311 | 4.170 | 4.200 | 3,249 | -0.03(-0.71%) |
Sep 19, 2018 | 4.300 | 4.530 | 4.170 | 4.230 | 14,398 | +0.01(+0.24%) |
Sep 18, 2018 | 4.180 | 4.370 | 4.180 | 4.220 | 1,443 | -0.19(-4.31%) |
Sep 17, 2018 | 4.480 | 4.531 | 4.101 | 4.410 | 5,400 | -0.09(-2.00%) |
Sep 14, 2018 | 4.500 | 4.550 | 4.330 | 4.500 | 6,100 | +0.05(+1.12%) |
Sep 13, 2018 | 4.700 | 4.845 | 4.450 | 4.450 | 7,351 | -0.38(-7.87%) |
Sep 12, 2018 | 4.870 | 4.980 | 4.700 | 4.830 | 7,384 | -0.15(-3.01%) |
Sep 11, 2018 | 5.090 | 5.153 | 4.560 | 4.980 | 13,917 | -0.15(-2.92%) |
Sep 10, 2018 | 5.250 | 5.333 | 4.830 | 5.130 | 7,305 | -0.07(-1.42%) |
Sep 07, 2018 | 4.940 | 5.204 | 4.775 | 5.204 | 7,900 | -0.04(-0.69%) |
Sep 06, 2018 | 5.110 | 5.280 | 5.000 | 5.240 | 6,001 | +0.01(+0.19%) |
Sep 05, 2018 | 5.257 | 5.487 | 5.070 | 5.230 | 6,447 | -0.11(-2.11%) |
Sep 04, 2018 | 4.747 | 5.500 | 4.747 | 5.343 | 6,083 | +0.36(+7.23%) |
Aug 31, 2018 | 4.982 | 4.982 | 4.982 | 0 | +0.03(+0.65%) | |
Aug 30, 2018 | 4.970 | 5.000 | 4.900 | 4.950 | 3,760 | -0.05(-1.00%) |
Aug 29, 2018 | 4.820 | 5.075 | 4.810 | 5.000 | 4,197 | -0.16(-3.10%) |
Aug 28, 2018 | 4.710 | 5.160 | 4.700 | 5.160 | 1,623 | +0.16(+3.13%) |
Aug 27, 2018 | 5.188 | 5.188 | 4.980 | 5.003 | 2,509 | -0.19(-3.60%) |
Aug 24, 2018 | 5.300 | 5.340 | 5.010 | 5.190 | 19,100 | -0.05(-0.95%) |
Aug 23, 2018 | 5.140 | 5.420 | 4.750 | 5.240 | 4,775 | -0.03(-0.57%) |
Aug 22, 2018 | 5.260 | 5.350 | 5.150 | 5.270 | 2,252 | -0.11(-2.04%) |
Aug 21, 2018 | 5.197 | 5.410 | 5.197 | 5.380 | 869 | -0.06(-1.10%) |
Aug 20, 2018 | 5.450 | 5.480 | 5.070 | 5.440 | 1,900 | +0.19(+3.62%) |
Aug 17, 2018 | 5.130 | 5.470 | 5.130 | 5.250 | 7,700 | -0.14(-2.60%) |
Aug 16, 2018 | 5.380 | 5.404 | 5.157 | 5.390 | 3,622 | +0.17(+3.26%) |
Aug 15, 2018 | 5.590 | 5.750 | 5.045 | 5.220 | 10,664 | -0.37(-6.62%) |
Aug 14, 2018 | 5.000 | 5.840 | 5.000 | 5.590 | 10,697 | +0.60(+12.02%) |
Aug 13, 2018 | 5.260 | 5.260 | 4.990 | 4.990 | 6,546 | -0.30(-5.65%) |
Aug 10, 2018 | 4.965 | 5.450 | 4.651 | 5.289 | 65,400 | +0.55(+11.64%) |
Aug 09, 2018 | 4.860 | 4.860 | 4.738 | 4.738 | 1,038 | +0.24(+5.28%) |
Aug 08, 2018 | 4.608 | 4.608 | 4.500 | 4.500 | 226 | -0.24(-5.06%) |
Aug 07, 2018 | 4.740 | 4.740 | 19 | +0.00(+0.00%) | ||
Aug 06, 2018 | 4.660 | 4.740 | 4.660 | 4.740 | 1,164 | +0.17(+3.72%) |
Aug 03, 2018 | 4.550 | 4.980 | 4.550 | 4.570 | 9,000 | +0.13(+2.93%) |
Aug 02, 2018 | 4.520 | 4.550 | 4.280 | 4.440 | 6,231 | -0.12(-2.63%) |
Aug 01, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 64 | +0.00(+0.00%) |
Jul 31, 2018 | 4.550 | 4.890 | 4.550 | 4.560 | 2,595 | +0.01(+0.22%) |
Jul 30, 2018 | 4.640 | 4.640 | 4.550 | 4.550 | 589 | +0.20(+4.60%) |
Jul 27, 2018 | 4.550 | 4.550 | 4.350 | 4.350 | 1,400 | -0.52(-10.68%) |
Jul 26, 2018 | 4.710 | 4.870 | 4.690 | 4.870 | 897 | +0.25(+5.50%) |
Jul 25, 2018 | 4.616 | 4.620 | 4.616 | 4.616 | 1,209 | -0.03(-0.73%) |
Jul 24, 2018 | 4.890 | 4.890 | 4.650 | 4.650 | 5,292 | -0.24(-4.91%) |
Jul 23, 2018 | 4.980 | 4.980 | 4.620 | 4.890 | 10,022 | -0.06(-1.21%) |
Jul 20, 2018 | 4.509 | 5.000 | 4.448 | 4.950 | 12,389 | +0.16(+3.34%) |
Jul 19, 2018 | 4.900 | 5.100 | 4.500 | 4.790 | 23,270 | +0.21(+4.49%) |
Jul 18, 2018 | 4.750 | 4.850 | 4.470 | 4.584 | 3,395 | -0.12(-2.47%) |
Jul 17, 2018 | 4.590 | 4.780 | 4.580 | 4.700 | 10,230 | -0.05(-1.00%) |
Jul 16, 2018 | 4.748 | 4.748 | 4.748 | 4.748 | 152 | +0.10(+2.10%) |
Jul 13, 2018 | 4.360 | 4.650 | 4.316 | 4.650 | 6,020 | +0.27(+6.16%) |
Jul 12, 2018 | 4.425 | 4.425 | 4.380 | 4.380 | 1,426 | -0.20(-4.35%) |
Jul 11, 2018 | 4.360 | 4.579 | 4.360 | 4.579 | 1,681 | +0.16(+3.60%) |
Jul 10, 2018 | 4.370 | 4.425 | 4.360 | 4.420 | 2,396 | -0.13(-2.86%) |
Jul 06, 2018 | 4.550 | 4.550 | 4.550 | 173 | +0.06(+1.34%) | |
Jul 05, 2018 | 4.628 | 4.628 | 4.452 | 4.490 | 2,596 | -0.17(-3.68%) |
Jul 03, 2018 | 4.662 | 4.662 | 4.662 | 0 | +0.06(+1.34%) | |
Jul 02, 2018 | 4.758 | 4.758 | 4.600 | 4.600 | 2,203 | +0.16(+3.60%) |
Jun 29, 2018 | 4.450 | 4.440 | 4.440 | 764 | +0.00(+0.00%) | |
Jun 28, 2018 | 4.520 | 4.530 | 4.440 | 4.440 | 3,728 | -0.09(-1.99%) |
Jun 27, 2018 | 4.600 | 4.649 | 4.520 | 4.530 | 2,791 | -0.12(-2.50%) |
Jun 26, 2018 | 4.646 | 4.646 | 4.646 | 4.646 | 263 | +0.14(+3.02%) |
Jun 25, 2018 | 4.579 | 4.579 | 4.510 | 4.510 | 2,049 | -0.03(-0.65%) |
Jun 22, 2018 | 4.574 | 4.574 | 4.520 | 4.540 | 466 | -0.06(-1.26%) |
Jun 21, 2018 | 4.530 | 4.597 | 4.510 | 4.597 | 2,990 | -0.09(-1.89%) |
Jun 20, 2018 | 4.566 | 4.686 | 4.566 | 4.686 | 1,004 | +0.14(+2.99%) |
Jun 19, 2018 | 4.450 | 4.780 | 4.450 | 4.550 | 10,247 | +0.10(+2.25%) |
Jun 18, 2018 | 4.540 | 4.605 | 4.300 | 4.450 | 5,886 | +0.10(+2.30%) |
Jun 15, 2018 | 4.440 | 4.440 | 4.350 | 13,509 | -0.09(-2.03%) | |
Jun 14, 2018 | 4.355 | 4.577 | 4.231 | 4.440 | 12,792 | +0.19(+4.47%) |
Jun 13, 2018 | 4.250 | 4.418 | 4.250 | 4.250 | 1,550 | +0.00(+0.00%) |
Jun 12, 2018 | 4.317 | 4.337 | 4.250 | 4.250 | 1,474 | +0.05(+1.19%) |
Jun 11, 2018 | 4.310 | 4.450 | 4.179 | 4.200 | 6,847 | -0.10(-2.33%) |
Jun 08, 2018 | 4.220 | 4.418 | 4.150 | 4.300 | 3,569 | +0.08(+1.90%) |
Jun 07, 2018 | 4.450 | 4.450 | 4.190 | 4.220 | 2,011 | -0.01(-0.24%) |
Jun 06, 2018 | 4.407 | 4.407 | 4.150 | 4.230 | 1,582 | -0.10(-2.31%) |
Jun 05, 2018 | 4.450 | 4.450 | 4.111 | 4.330 | 6,608 | -0.20(-4.34%) |
Jun 04, 2018 | 4.289 | 4.526 | 4.110 | 4.526 | 4,927 | +0.46(+11.35%) |
Jun 01, 2018 | 4.280 | 4.450 | 4.050 | 4.065 | 5,421 | -0.04(-1.09%) |
May 31, 2018 | 4.170 | 4.170 | 4.050 | 4.110 | 6,786 | -0.11(-2.61%) |
May 30, 2018 | 4.400 | 4.500 | 4.100 | 4.220 | 19,765 | -0.09(-2.09%) |
May 29, 2018 | 4.250 | 4.440 | 4.150 | 4.310 | 3,614 | +0.09(+2.13%) |
May 25, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.06(+1.44%) | |
May 24, 2018 | 4.270 | 4.360 | 4.060 | 4.160 | 5,556 | -0.14(-3.26%) |
May 23, 2018 | 4.272 | 4.337 | 4.160 | 4.300 | 12,681 | -0.09(-2.05%) |
May 22, 2018 | 4.580 | 4.580 | 4.321 | 4.390 | 10,408 | -0.17(-3.73%) |
May 21, 2018 | 4.900 | 4.900 | 4.501 | 4.560 | 21,457 | -0.10(-2.15%) |
May 18, 2018 | 4.870 | 4.889 | 4.660 | 4.660 | 11,903 | -0.34(-6.80%) |
May 17, 2018 | 5.150 | 5.210 | 4.800 | 5.000 | 8,466 | -0.11(-2.24%) |
May 16, 2018 | 5.080 | 5.115 | 4.800 | 5.115 | 7,516 | +0.06(+1.28%) |
May 15, 2018 | 5.820 | 5.820 | 5.050 | 5.050 | 22,523 | -0.69(-12.02%) |
May 14, 2018 | 4.890 | 6.489 | 4.860 | 5.740 | 121,741 | +0.92(+19.09%) |
May 11, 2018 | 4.775 | 5.089 | 4.775 | 4.820 | 1,935 | +0.08(+1.69%) |
May 10, 2018 | 4.700 | 5.150 | 4.620 | 4.740 | 19,863 | -0.04(-0.84%) |
May 09, 2018 | 4.740 | 4.780 | 4.485 | 4.780 | 14,838 | -0.00(-0.04%) |
May 08, 2018 | 4.880 | 4.906 | 4.740 | 4.782 | 12,449 | -0.24(-4.74%) |
May 07, 2018 | 4.747 | 5.020 | 4.692 | 5.020 | 14,973 | +0.29(+6.18%) |
May 04, 2018 | 4.728 | 4.728 | 4.728 | 4.728 | 164 | -0.02(-0.35%) |
May 03, 2018 | 4.675 | 4.994 | 4.675 | 4.744 | 610 | +0.01(+0.25%) |
May 02, 2018 | 4.400 | 4.846 | 4.340 | 4.733 | 2,633 | -0.08(-1.62%) |
May 01, 2018 | 4.705 | 4.811 | 4.700 | 4.811 | 2,464 | +0.10(+2.13%) |
Apr 30, 2018 | 4.900 | 4.900 | 4.010 | 4.710 | 6,990 | -0.08(-1.67%) |
Apr 27, 2018 | 5.100 | 5.125 | 4.550 | 4.790 | 10,039 | -0.33(-6.45%) |
Apr 26, 2018 | 5.240 | 5.240 | 5.100 | 5.120 | 1,276 | -0.08(-1.54%) |
Apr 25, 2018 | 5.170 | 5.260 | 5.010 | 5.200 | 6,528 | +0.07(+1.31%) |
Apr 24, 2018 | 5.050 | 5.218 | 5.050 | 5.133 | 5,057 | +0.14(+2.87%) |
Apr 23, 2018 | 5.050 | 5.103 | 4.589 | 4.990 | 15,631 | +0.00(+0.00%) |
Apr 20, 2018 | 5.570 | 5.570 | 4.800 | 4.990 | 22,342 | -0.75(-13.07%) |
Apr 19, 2018 | 5.720 | 5.740 | 5.527 | 5.740 | 1,647 | +0.09(+1.68%) |
Apr 18, 2018 | 5.609 | 5.740 | 5.309 | 5.645 | 7,330 | -0.02(-0.34%) |
Apr 17, 2018 | 5.659 | 5.664 | 5.523 | 5.664 | 567 | +0.10(+1.86%) |
Apr 16, 2018 | 5.400 | 5.650 | 5.400 | 5.561 | 7,906 | +0.18(+3.36%) |
Apr 13, 2018 | 5.207 | 5.400 | 5.175 | 5.380 | 13,300 | +0.21(+4.06%) |
Apr 12, 2018 | 5.210 | 5.326 | 4.976 | 5.170 | 9,104 | -0.07(-1.34%) |
Apr 11, 2018 | 5.140 | 5.320 | 5.140 | 5.240 | 12,061 | -0.35(-6.26%) |
Apr 10, 2018 | 5.270 | 5.590 | 5.200 | 5.590 | 4,720 | +0.23(+4.37%) |
Apr 09, 2018 | 5.275 | 5.519 | 5.230 | 5.356 | 3,371 | -0.24(-4.36%) |
Apr 06, 2018 | 5.820 | 5.911 | 5.111 | 5.600 | 44,131 | -0.10(-1.75%) |
Apr 05, 2018 | 6.240 | 6.240 | 5.600 | 5.700 | 12,405 | -0.34(-5.63%) |
Apr 04, 2018 | 6.150 | 5.430 | 6.040 | 13,979 | +0.16(+2.72%) | |
Apr 03, 2018 | 6.280 | 6.410 | 5.800 | 5.880 | 17,207 | -0.28(-4.55%) |
Apr 02, 2018 | 6.640 | 7.050 | 5.800 | 6.160 | 106,998 | -0.64(-9.46%) |
Mar 29, 2018 | 6.804 | 6.804 | 6.804 | 0 | +1.22(+21.93%) | |
Mar 28, 2018 | 5.752 | 5.752 | 5.250 | 5.580 | 3,774 | -0.29(-4.94%) |
Mar 27, 2018 | 5.620 | 6.100 | 5.620 | 5.870 | 14,080 | +0.33(+5.96%) |
Mar 26, 2018 | 5.550 | 5.550 | 5.300 | 5.540 | 4,888 | -0.04(-0.72%) |
Mar 23, 2018 | 5.550 | 5.680 | 5.550 | 5.580 | 20,850 | -0.06(-1.06%) |
Mar 22, 2018 | 5.510 | 5.750 | 5.460 | 5.640 | 1,386 | -0.23(-3.92%) |
Mar 21, 2018 | 5.722 | 5.981 | 5.250 | 5.870 | 17,827 | +0.21(+3.71%) |
Mar 20, 2018 | 5.860 | 6.070 | 5.510 | 5.660 | 8,866 | -0.38(-6.29%) |
Mar 19, 2018 | 5.500 | 6.090 | 5.450 | 6.040 | 17,523 | +0.16(+2.72%) |
Mar 16, 2018 | 5.990 | 6.360 | 5.550 | 5.880 | 9,328 | -0.05(-0.84%) |
Mar 15, 2018 | 5.728 | 6.360 | 5.538 | 5.930 | 36,930 | -0.23(-3.73%) |
Mar 14, 2018 | 5.820 | 7.200 | 5.530 | 6.160 | 60,369 | +0.14(+2.33%) |
Mar 13, 2018 | 6.990 | 7.198 | 5.901 | 6.020 | 32,021 | -0.58(-8.75%) |
Mar 12, 2018 | 5.335 | 7.450 | 5.304 | 6.597 | 95,843 | +1.56(+30.90%) |
Mar 09, 2018 | 4.940 | 5.116 | 4.685 | 5.040 | 1,859 | -0.10(-1.95%) |
Mar 08, 2018 | 5.350 | 5.350 | 5.047 | 5.140 | 4,300 | -0.29(-5.34%) |
Mar 07, 2018 | 5.250 | 5.430 | 28,078 | -1.17(-17.73%) | ||
Mar 06, 2018 | 6.590 | 6.890 | 6.280 | 6.600 | 8,657 | +0.30(+4.76%) |
Mar 05, 2018 | 6.470 | 6.470 | 6.300 | 6.300 | 404 | -0.20(-3.08%) |
Mar 02, 2018 | 6.575 | 6.575 | 6.500 | 6.500 | 433 | +0.26(+4.17%) |
Mar 01, 2018 | 6.400 | 6.400 | 6.240 | 6.240 | 1,575 | -0.19(-2.90%) |
Feb 28, 2018 | 6.515 | 6.515 | 6.250 | 6.426 | 2,756 | -0.05(-0.82%) |
Feb 27, 2018 | 6.251 | 6.480 | 6.250 | 6.480 | 2,280 | -0.01(-0.16%) |
Feb 26, 2018 | 6.250 | 6.490 | 6.240 | 6.490 | 2,674 | +0.05(+0.78%) |
Feb 23, 2018 | 6.240 | 6.440 | 6.240 | 6.440 | 617 | -0.03(-0.46%) |
Feb 22, 2018 | 6.680 | 6.050 | 6.470 | 4,916 | +0.42(+6.93%) | |
Feb 21, 2018 | 6.023 | 6.100 | 6.020 | 6.050 | 2,465 | +0.15(+2.54%) |
Feb 20, 2018 | 6.160 | 6.160 | 5.840 | 5.900 | 4,347 | +0.09(+1.55%) |
Feb 16, 2018 | 5.810 | 5.810 | 5.810 | 0 | -0.03(-0.51%) | |
Feb 14, 2018 | 5.840 | 5.840 | 5.840 | 36 | +0.04(+0.69%) | |
Feb 12, 2018 | 5.800 | 5.800 | 5.800 | 51 | +0.08(+1.36%) | |
Feb 09, 2018 | 5.722 | 5.722 | 5.722 | 5.722 | 736 | -0.11(-1.85%) |
Feb 06, 2018 | 5.830 | 5.830 | 5.830 | 30 | -0.11(-1.85%) | |
Feb 05, 2018 | 5.940 | 5.940 | 5.940 | 5.940 | 1,186 | +0.15(+2.59%) |
Feb 02, 2018 | 5.643 | 5.790 | 5.640 | 5.790 | 3,894 | +0.24(+4.32%) |
Feb 01, 2018 | 5.560 | 5.560 | 5.550 | 5.550 | 497 | -0.08(-1.43%) |
Jan 31, 2018 | 5.390 | 5.631 | 5.390 | 5.631 | 1,660 | -0.24(-4.08%) |
Jan 30, 2018 | 5.430 | 5.870 | 5.140 | 5.870 | 5,712 | +0.34(+6.15%) |
Jan 29, 2018 | 5.450 | 5.670 | 5.450 | 5.530 | 6,245 | -0.14(-2.41%) |
Jan 26, 2018 | 5.667 | 5.667 | 5.667 | 5.667 | 533 | -0.03(-0.58%) |
Jan 25, 2018 | 5.530 | 5.790 | 5.530 | 5.700 | 11,149 | +0.44(+8.37%) |
Jan 24, 2018 | 5.610 | 5.799 | 5.260 | 5.260 | 12,130 | -0.34(-6.07%) |
Jan 23, 2018 | 5.324 | 5.900 | 5.324 | 5.600 | 32,821 | +0.19(+3.51%) |
Jan 22, 2018 | 5.521 | 5.521 | 5.410 | 5.410 | 594 | -0.01(-0.18%) |
Jan 19, 2018 | 4.950 | 5.500 | 4.940 | 5.420 | 7,744 | +0.79(+17.06%) |
Jan 17, 2018 | 4.630 | 4.630 | 4.630 | 7 | -0.28(-5.70%) | |
Jan 16, 2018 | 4.460 | 5.000 | 4.460 | 4.910 | 15,548 | +0.30(+6.51%) |
Jan 12, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.29(+6.84%) | |
Jan 11, 2018 | 4.461 | 4.461 | 4.315 | 4.315 | 436 | -0.17(-3.68%) |
Jan 10, 2018 | 4.590 | 4.590 | 4.244 | 4.480 | 1,675 | +0.03(+0.67%) |
Jan 09, 2018 | 4.080 | 4.620 | 4.040 | 4.450 | 13,851 | +0.35(+8.54%) |
Jan 08, 2018 | 4.330 | 4.380 | 4.060 | 4.100 | 8,169 | -0.09(-2.15%) |
Jan 05, 2018 | 4.390 | 4.390 | 4.190 | 4.190 | 1,807 | +0.19(+4.75%) |
Jan 04, 2018 | 4.130 | 4.160 | 4.030 | 4.000 | 2,972 | -0.17(-4.06%) |
Jan 03, 2018 | 4.090 | 4.230 | 4.090 | 4.169 | 562 | -0.01(-0.26%) |
Jan 02, 2018 | 4.180 | 4.210 | 4.180 | 4.180 | 1,796 | -0.03(-0.71%) |
Dec 29, 2017 | 4.210 | 4.210 | 4.210 | 0 | +0.18(+4.47%) | |
Dec 28, 2017 | 4.000 | 4.229 | 3.990 | 4.030 | 14,563 | +0.17(+4.28%) |
Dec 27, 2017 | 4.010 | 4.089 | 3.810 | 3.865 | 35,807 | +0.05(+1.43%) |
Dec 26, 2017 | 3.950 | 4.110 | 3.530 | 3.810 | 27,762 | -0.26(-6.46%) |
Dec 22, 2017 | 4.152 | 4.152 | 4.073 | 4.073 | 4,771 | -0.06(-1.37%) |
Dec 21, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 589 | +0.06(+1.47%) |
Dec 20, 2017 | 4.428 | 4.428 | 4.066 | 4.070 | 2,520 | -0.32(-7.29%) |
Dec 19, 2017 | 4.018 | 4.390 | 4.011 | 4.390 | 3,675 | +0.38(+9.48%) |
Dec 18, 2017 | 4.000 | 4.112 | 3.830 | 4.010 | 29,275 | +0.02(+0.50%) |
Dec 15, 2017 | 4.034 | 4.034 | 3.900 | 3.990 | 1,102 | +0.13(+3.37%) |
Dec 14, 2017 | 4.041 | 4.050 | 3.820 | 3.860 | 18,063 | -0.12(-3.02%) |
Dec 13, 2017 | 3.840 | 4.000 | 3.840 | 3.980 | 2,512 | -0.04(-1.00%) |
Dec 12, 2017 | 3.708 | 4.020 | 3.594 | 4.020 | 2,576 | +0.26(+6.91%) |
Dec 11, 2017 | 3.900 | 3.900 | 3.700 | 3.760 | 7,824 | -0.18(-4.57%) |
Dec 08, 2017 | 3.830 | 3.940 | 3.830 | 3.940 | 939 | +0.03(+0.77%) |
Dec 07, 2017 | 3.860 | 4.199 | 3.010 | 3.910 | 62,159 | -0.23(-5.56%) |
Dec 06, 2017 | 4.620 | 4.750 | 4.030 | 4.140 | 17,023 | -0.56(-11.91%) |
Dec 05, 2017 | 4.860 | 4.860 | 4.700 | 4.700 | 4,990 | -0.30(-6.00%) |
Dec 04, 2017 | 5.134 | 4.840 | 5.000 | 5,594 | +0.08(+1.63%) | |
Dec 01, 2017 | 4.930 | 5.190 | 4.919 | 4.920 | 1,559 | +0.12(+2.50%) |
Nov 30, 2017 | 5.050 | 5.180 | 4.460 | 4.800 | 7,523 | -0.30(-5.88%) |
Nov 29, 2017 | 5.470 | 5.470 | 5.000 | 5.100 | 11,463 | -0.07(-1.35%) |
Nov 28, 2017 | 5.150 | 5.480 | 5.100 | 5.170 | 13,101 | -0.39(-7.01%) |
Nov 27, 2017 | 5.500 | 5.560 | 5.228 | 5.560 | 7,666 | +0.06(+1.09%) |
Nov 22, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | |
Nov 21, 2017 | 5.780 | 5.780 | 5.520 | 5.520 | 5,273 | +0.00(+0.00%) |
Nov 20, 2017 | 5.530 | 5.540 | 5.520 | 5.520 | 2,159 | +0.00(+0.00%) |
Nov 17, 2017 | 5.750 | 6.028 | 5.520 | 5.520 | 6,245 | -0.15(-2.65%) |
Nov 16, 2017 | 5.670 | 5.899 | 5.600 | 5.670 | 7,212 | -0.08(-1.39%) |
Nov 15, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 1,920 | +0.00(+0.00%) |
Nov 14, 2017 | 5.450 | 5.761 | 5.450 | 5.750 | 7,050 | +0.19(+3.42%) |
Nov 13, 2017 | 5.750 | 5.750 | 5.560 | 5.560 | 10,207 | +0.11(+2.02%) |
Nov 10, 2017 | 5.551 | 5.551 | 5.450 | 5.450 | 551 | -0.55(-9.16%) |
Nov 09, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 112 | +0.47(+8.47%) |
Nov 07, 2017 | 5.531 | 5.531 | 5.531 | 69 | -0.06(-1.05%) | |
Nov 06, 2017 | 5.830 | 5.840 | 5.590 | 5.590 | 1,382 | -0.26(-4.46%) |
Nov 03, 2017 | 5.900 | 5.900 | 5.840 | 5.851 | 3,519 | -0.01(-0.15%) |
Nov 02, 2017 | 5.750 | 5.922 | 5.750 | 5.860 | 7,387 | -0.05(-0.93%) |
Nov 01, 2017 | 5.610 | 5.915 | 5.450 | 5.915 | 1,569 | -0.10(-1.66%) |
Oct 31, 2017 | 5.700 | 6.020 | 5.700 | 6.014 | 580 | +0.34(+6.03%) |
Oct 30, 2017 | 5.627 | 5.800 | 5.627 | 5.672 | 2,593 | +0.07(+1.29%) |
Oct 27, 2017 | 5.800 | 5.840 | 5.555 | 5.600 | 33,054 | -0.29(-4.88%) |
Oct 25, 2017 | 5.887 | 5.887 | 5.887 | 85 | -0.19(-3.17%) | |
Oct 24, 2017 | 6.120 | 6.150 | 6.080 | 6.080 | 4,506 | -0.07(-1.14%) |
Oct 23, 2017 | 6.032 | 6.160 | 6.020 | 6.150 | 8,775 | +0.22(+3.71%) |
Oct 20, 2017 | 6.170 | 6.170 | 5.810 | 5.930 | 4,694 | -0.20(-3.26%) |
Oct 19, 2017 | 6.110 | 6.200 | 6.000 | 6.130 | 15,850 | -0.16(-2.51%) |
Oct 18, 2017 | 6.100 | 6.288 | 6.100 | 6.288 | 529 | +0.14(+2.25%) |
Oct 17, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 14,577 | -0.11(-1.76%) |
Oct 16, 2017 | 6.388 | 6.388 | 6.100 | 6.260 | 4,922 | -0.17(-2.58%) |
Oct 13, 2017 | 6.160 | 6.540 | 6.160 | 6.426 | 4,279 | +0.13(+2.00%) |
Oct 12, 2017 | 6.200 | 6.590 | 6.200 | 6.300 | 1,318 | +0.14(+2.25%) |
Oct 10, 2017 | 6.162 | 6.162 | 6.162 | 275 | -0.04(-0.62%) | |
Oct 09, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 1,551 | -0.00(-0.02%) |
Oct 06, 2017 | 6.201 | 6.201 | 6.201 | 6.201 | 182 | -0.01(-0.14%) |
Oct 05, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 186 | -0.12(-1.90%) |
Oct 04, 2017 | 6.120 | 6.330 | 6.081 | 6.330 | 6,567 | +0.30(+4.98%) |
Oct 03, 2017 | 6.440 | 6.715 | 6.010 | 6.030 | 3,181 | -0.09(-1.47%) |