Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.500 | 7.673 | 7.360 | 7.450 | 625,965 | +0.04(+0.54%) |
Oct 30, 2018 | 7.090 | 7.460 | 7.070 | 7.410 | 696,762 | +0.32(+4.51%) |
Oct 29, 2018 | 7.030 | 7.220 | 6.940 | 7.090 | 730,921 | +0.09(+1.29%) |
Oct 26, 2018 | 7.250 | 7.290 | 6.950 | 7.000 | 724,100 | -0.29(-3.98%) |
Oct 25, 2018 | 7.170 | 7.410 | 7.020 | 7.290 | 587,259 | +0.20(+2.82%) |
Oct 24, 2018 | 7.210 | 7.520 | 7.090 | 7.090 | 638,141 | -0.12(-1.66%) |
Oct 23, 2018 | 7.280 | 7.350 | 6.940 | 7.210 | 1,045,597 | -0.25(-3.35%) |
Oct 22, 2018 | 7.560 | 7.735 | 7.440 | 7.460 | 537,278 | -0.08(-1.06%) |
Oct 19, 2018 | 7.920 | 8.130 | 7.500 | 7.540 | 1,267,800 | -0.26(-3.33%) |
Oct 18, 2018 | 7.440 | 7.930 | 7.373 | 7.800 | 1,128,507 | +0.43(+5.83%) |
Oct 17, 2018 | 7.530 | 7.720 | 7.160 | 7.370 | 790,097 | -0.19(-2.51%) |
Oct 16, 2018 | 7.480 | 7.740 | 7.360 | 7.560 | 808,692 | +0.09(+1.20%) |
Oct 15, 2018 | 7.720 | 7.783 | 7.400 | 7.470 | 1,045,947 | -0.23(-2.99%) |
Oct 12, 2018 | 8.140 | 8.430 | 7.690 | 7.700 | 1,567,200 | -0.35(-4.35%) |
Oct 11, 2018 | 8.750 | 8.800 | 8.040 | 8.050 | 1,613,283 | -0.81(-9.14%) |
Oct 10, 2018 | 9.200 | 9.200 | 8.570 | 8.860 | 1,835,405 | -0.34(-3.70%) |
Oct 09, 2018 | 8.650 | 9.280 | 8.620 | 9.200 | 2,071,361 | +0.57(+6.60%) |
Oct 08, 2018 | 8.320 | 8.750 | 8.160 | 8.630 | 1,351,881 | +0.22(+2.62%) |
Oct 05, 2018 | 7.770 | 8.420 | 7.700 | 8.410 | 1,205,300 | +0.67(+8.66%) |
Oct 04, 2018 | 7.770 | 8.140 | 7.710 | 7.740 | 1,160,233 | -0.11(-1.40%) |
Oct 03, 2018 | 7.600 | 7.900 | 7.360 | 7.850 | 1,041,144 | +0.49(+6.66%) |
Oct 02, 2018 | 7.490 | 7.530 | 7.290 | 7.360 | 696,859 | -0.13(-1.74%) |
Oct 01, 2018 | 7.960 | 8.030 | 7.440 | 7.490 | 1,559,477 | -0.45(-5.67%) |
Sep 28, 2018 | 7.960 | 8.110 | 7.850 | 7.940 | 769,300 | -0.09(-1.12%) |
Sep 27, 2018 | 7.950 | 8.120 | 7.770 | 8.030 | 890,265 | +0.21(+2.69%) |
Sep 26, 2018 | 8.310 | 8.380 | 7.810 | 7.820 | 959,290 | -0.50(-6.01%) |
Sep 25, 2018 | 7.990 | 8.370 | 7.970 | 8.320 | 1,537,885 | +0.31(+3.87%) |
Sep 24, 2018 | 8.010 | 8.160 | 7.860 | 8.010 | 800,778 | +0.06(+0.75%) |
Sep 21, 2018 | 8.020 | 8.050 | 7.765 | 7.950 | 1,752,100 | -0.02(-0.25%) |
Sep 20, 2018 | 7.420 | 7.980 | 7.272 | 7.970 | 1,407,010 | +0.58(+7.85%) |
Sep 19, 2018 | 7.320 | 7.430 | 7.080 | 7.390 | 941,554 | +0.03(+0.41%) |
Sep 18, 2018 | 7.410 | 7.580 | 7.310 | 7.360 | 537,202 | -0.08(-1.08%) |
Sep 17, 2018 | 7.600 | 7.810 | 7.320 | 7.440 | 1,326,156 | -0.11(-1.46%) |
Sep 14, 2018 | 8.020 | 8.120 | 7.350 | 7.550 | 1,678,200 | -0.51(-6.33%) |
Sep 13, 2018 | 7.980 | 8.170 | 7.580 | 8.060 | 1,253,634 | +0.12(+1.51%) |
Sep 12, 2018 | 8.390 | 8.440 | 7.870 | 7.940 | 1,125,900 | -0.37(-4.45%) |
Sep 11, 2018 | 8.340 | 8.580 | 8.140 | 8.310 | 735,588 | -0.08(-0.95%) |
Sep 10, 2018 | 8.420 | 8.480 | 8.190 | 8.390 | 700,489 | +0.17(+2.07%) |
Sep 07, 2018 | 8.240 | 8.380 | 8.020 | 8.220 | 807,200 | -0.07(-0.84%) |
Sep 06, 2018 | 8.410 | 8.690 | 8.040 | 8.290 | 862,755 | -0.15(-1.78%) |
Sep 05, 2018 | 8.700 | 8.850 | 8.290 | 8.440 | 925,671 | -0.33(-3.76%) |
Sep 04, 2018 | 9.100 | 9.219 | 8.710 | 8.770 | 2,009,296 | -0.20(-2.23%) |
Aug 31, 2018 | 8.970 | 8.970 | 8.970 | 0 | +0.58(+6.91%) | |
Aug 30, 2018 | 7.890 | 8.450 | 7.780 | 8.390 | 2,742,456 | +0.82(+10.83%) |
Aug 29, 2018 | 7.630 | 7.660 | 7.460 | 7.570 | 461,314 | -0.02(-0.26%) |
Aug 28, 2018 | 7.620 | 7.750 | 7.560 | 7.590 | 454,643 | -0.01(-0.13%) |
Aug 27, 2018 | 7.590 | 7.640 | 7.490 | 7.600 | 634,812 | +0.00(+0.00%) |
Aug 24, 2018 | 7.660 | 7.660 | 7.490 | 7.600 | 580,000 | +0.00(+0.00%) |
Aug 23, 2018 | 7.550 | 7.620 | 7.410 | 7.600 | 908,836 | +0.12(+1.60%) |
Aug 22, 2018 | 7.150 | 7.550 | 7.050 | 7.480 | 1,150,992 | +0.37(+5.20%) |
Aug 21, 2018 | 6.810 | 7.200 | 6.810 | 7.110 | 1,008,178 | +0.33(+4.79%) |
Aug 20, 2018 | 6.570 | 6.970 | 6.570 | 6.785 | 1,093,860 | +0.23(+3.51%) |
Aug 17, 2018 | 6.710 | 6.930 | 6.490 | 6.555 | 5,626,500 | -0.95(-12.60%) |
Aug 16, 2018 | 7.460 | 7.680 | 7.420 | 7.500 | 739,619 | +0.07(+0.94%) |
Aug 15, 2018 | 7.840 | 7.850 | 7.420 | 7.430 | 741,028 | -0.39(-4.99%) |
Aug 14, 2018 | 7.800 | 7.890 | 7.670 | 7.820 | 479,064 | +0.15(+1.96%) |
Aug 13, 2018 | 7.730 | 7.740 | 7.420 | 7.670 | 669,030 | -0.06(-0.78%) |
Aug 10, 2018 | 7.880 | 8.080 | 7.655 | 7.730 | 748,600 | -0.11(-1.40%) |
Aug 09, 2018 | 7.660 | 7.920 | 7.620 | 7.840 | 965,305 | +0.22(+2.89%) |
Aug 08, 2018 | 7.260 | 7.770 | 7.260 | 7.620 | 1,962,074 | +0.39(+5.39%) |
Aug 07, 2018 | 6.510 | 7.250 | 6.420 | 7.230 | 1,543,734 | +0.45(+6.64%) |
Aug 06, 2018 | 6.850 | 6.910 | 6.760 | 6.780 | 349,207 | -0.09(-1.31%) |
Aug 03, 2018 | 6.940 | 6.945 | 6.740 | 6.870 | 355,800 | -0.07(-1.01%) |
Aug 02, 2018 | 6.900 | 7.010 | 6.823 | 6.940 | 315,957 | -0.02(-0.29%) |
Aug 01, 2018 | 6.840 | 7.010 | 6.770 | 6.960 | 350,841 | +0.09(+1.31%) |
Jul 31, 2018 | 6.620 | 6.900 | 6.490 | 6.870 | 468,447 | +0.23(+3.46%) |
Jul 30, 2018 | 6.900 | 6.900 | 6.475 | 6.640 | 630,245 | -0.14(-2.06%) |
Jul 27, 2018 | 6.920 | 6.920 | 6.595 | 6.780 | 536,600 | -0.14(-2.02%) |
Jul 26, 2018 | 6.900 | 7.020 | 6.880 | 6.920 | 343,090 | +0.05(+0.73%) |
Jul 25, 2018 | 6.730 | 6.990 | 6.730 | 6.870 | 396,624 | +0.16(+2.38%) |
Jul 24, 2018 | 6.720 | 7.150 | 6.680 | 6.710 | 978,978 | -0.01(-0.15%) |
Jul 23, 2018 | 6.650 | 6.750 | 6.580 | 6.720 | 545,047 | +0.12(+1.82%) |
Jul 20, 2018 | 6.630 | 6.630 | 6.320 | 6.600 | 1,048,628 | -0.03(-0.45%) |
Jul 19, 2018 | 6.680 | 6.750 | 6.590 | 6.630 | 263,819 | -0.04(-0.60%) |
Jul 18, 2018 | 6.740 | 6.770 | 6.600 | 6.670 | 285,847 | -0.10(-1.48%) |
Jul 17, 2018 | 6.670 | 6.840 | 6.590 | 6.770 | 251,680 | +0.06(+0.89%) |
Jul 16, 2018 | 6.710 | 6.809 | 6.500 | 6.710 | 421,723 | +0.00(+0.00%) |
Jul 13, 2018 | 6.780 | 6.920 | 6.645 | 6.710 | 284,091 | -0.09(-1.32%) |
Jul 12, 2018 | 6.680 | 6.840 | 6.570 | 6.800 | 455,627 | +0.14(+2.10%) |
Jul 11, 2018 | 6.600 | 6.720 | 6.510 | 6.660 | 334,306 | +0.03(+0.45%) |
Jul 10, 2018 | 6.710 | 6.760 | 6.430 | 6.630 | 572,934 | +0.00(+0.00%) |
Jul 09, 2018 | 6.410 | 6.650 | 6.260 | 6.630 | 591,859 | +0.34(+5.41%) |
Jul 06, 2018 | 6.160 | 6.300 | 6.020 | 6.290 | 549,819 | +0.17(+2.78%) |
Jul 05, 2018 | 6.270 | 6.290 | 6.075 | 6.120 | 420,177 | -0.11(-1.77%) |
Jul 03, 2018 | 6.230 | 6.230 | 6.230 | 0 | -0.24(-3.71%) | |
Jul 02, 2018 | 6.350 | 6.520 | 6.120 | 6.470 | 824,312 | +0.08(+1.25%) |
Jun 29, 2018 | 6.470 | 6.520 | 6.301 | 6.390 | 768,894 | -0.07(-1.08%) |
Jun 28, 2018 | 6.440 | 6.485 | 6.270 | 6.460 | 686,576 | +0.08(+1.25%) |
Jun 27, 2018 | 6.220 | 6.540 | 6.100 | 6.380 | 1,271,235 | +0.19(+3.07%) |
Jun 26, 2018 | 5.730 | 6.370 | 5.660 | 6.190 | 1,885,218 | +0.51(+8.98%) |
Jun 25, 2018 | 5.610 | 5.720 | 5.505 | 5.680 | 484,452 | +0.09(+1.61%) |
Jun 22, 2018 | 5.520 | 5.640 | 5.500 | 5.590 | 3,231,103 | +0.09(+1.64%) |
Jun 21, 2018 | 5.620 | 5.690 | 5.380 | 5.500 | 692,614 | -0.10(-1.79%) |
Jun 20, 2018 | 5.500 | 5.720 | 5.470 | 5.600 | 737,598 | +0.10(+1.82%) |
Jun 19, 2018 | 5.400 | 5.520 | 5.320 | 5.500 | 467,018 | +0.13(+2.42%) |
Jun 18, 2018 | 5.400 | 5.440 | 5.300 | 5.370 | 518,715 | -0.06(-1.10%) |
Jun 15, 2018 | 5.420 | 5.240 | 5.430 | 1,062,642 | +0.01(+0.18%) | |
Jun 14, 2018 | 5.350 | 5.520 | 5.270 | 5.420 | 374,033 | +0.09(+1.69%) |
Jun 13, 2018 | 5.340 | 5.500 | 5.260 | 5.330 | 556,004 | -0.06(-1.11%) |
Jun 12, 2018 | 5.370 | 5.660 | 5.290 | 5.390 | 919,716 | +0.09(+1.70%) |
Jun 11, 2018 | 5.410 | 5.531 | 5.160 | 5.300 | 707,119 | -0.12(-2.21%) |
Jun 08, 2018 | 5.550 | 5.570 | 5.310 | 5.420 | 545,881 | -0.12(-2.17%) |
Jun 07, 2018 | 5.480 | 5.650 | 5.460 | 5.540 | 562,591 | +0.09(+1.65%) |
Jun 06, 2018 | 5.300 | 5.490 | 5.240 | 5.450 | 827,681 | +0.19(+3.61%) |
Jun 05, 2018 | 5.200 | 5.292 | 5.135 | 5.260 | 583,119 | +0.04(+0.77%) |
Jun 04, 2018 | 5.110 | 5.320 | 5.040 | 5.220 | 393,825 | +0.11(+2.15%) |
Jun 01, 2018 | 5.180 | 5.200 | 5.030 | 5.110 | 440,499 | -0.06(-1.16%) |
May 31, 2018 | 5.220 | 5.300 | 5.090 | 5.170 | 572,509 | +0.06(+1.17%) |
May 30, 2018 | 5.080 | 5.210 | 5.050 | 5.110 | 426,512 | +0.03(+0.59%) |
May 29, 2018 | 5.030 | 5.240 | 5.000 | 5.080 | 506,240 | +0.05(+0.99%) |
May 25, 2018 | 5.030 | 5.030 | 5.030 | 0 | -0.15(-2.90%) | |
May 24, 2018 | 5.250 | 5.250 | 5.050 | 5.180 | 394,644 | -0.01(-0.19%) |
May 23, 2018 | 5.440 | 5.450 | 5.080 | 5.190 | 653,955 | -0.12(-2.26%) |
May 22, 2018 | 5.550 | 5.550 | 5.280 | 5.310 | 451,222 | -0.14(-2.57%) |
May 21, 2018 | 5.330 | 5.460 | 5.113 | 5.450 | 425,731 | +0.09(+1.68%) |
May 18, 2018 | 5.300 | 5.510 | 5.121 | 5.360 | 816,920 | +0.26(+5.10%) |
May 17, 2018 | 5.450 | 5.520 | 5.090 | 5.100 | 987,899 | -0.41(-7.44%) |
May 16, 2018 | 5.910 | 6.240 | 5.430 | 5.510 | 1,404,292 | -0.53(-8.77%) |
May 15, 2018 | 5.880 | 6.280 | 5.610 | 6.040 | 1,126,926 | -0.15(-2.42%) |
May 14, 2018 | 5.800 | 6.220 | 5.777 | 6.190 | 991,408 | +0.35(+5.99%) |
May 11, 2018 | 5.750 | 5.850 | 5.527 | 5.840 | 651,283 | +0.01(+0.17%) |
May 10, 2018 | 5.750 | 5.960 | 5.410 | 5.830 | 823,158 | +0.12(+2.19%) |
May 09, 2018 | 5.990 | 6.150 | 5.340 | 5.705 | 1,262,357 | -0.26(-4.44%) |
May 08, 2018 | 6.400 | 6.466 | 5.540 | 5.970 | 1,962,860 | -0.46(-7.15%) |
May 07, 2018 | 6.740 | 6.790 | 6.400 | 6.430 | 876,265 | -0.30(-4.46%) |
May 04, 2018 | 6.860 | 6.900 | 6.670 | 6.730 | 542,104 | -0.08(-1.17%) |
May 03, 2018 | 6.880 | 6.880 | 6.770 | 6.810 | 342,807 | +0.05(+0.74%) |
May 02, 2018 | 6.690 | 6.850 | 6.680 | 6.760 | 336,906 | +0.02(+0.30%) |
May 01, 2018 | 6.610 | 6.770 | 6.450 | 6.740 | 505,613 | +0.13(+1.97%) |
Apr 30, 2018 | 6.610 | 6.710 | 6.550 | 6.610 | 376,802 | +0.00(+0.00%) |
Apr 27, 2018 | 6.690 | 6.715 | 6.560 | 6.610 | 785,166 | -0.03(-0.45%) |
Apr 26, 2018 | 6.680 | 6.750 | 6.520 | 6.640 | 404,190 | -0.05(-0.75%) |
Apr 25, 2018 | 6.600 | 6.720 | 6.495 | 6.690 | 867,992 | +0.09(+1.36%) |
Apr 24, 2018 | 6.500 | 6.610 | 6.430 | 6.600 | 300,559 | +0.07(+1.07%) |
Apr 23, 2018 | 6.350 | 6.540 | 6.290 | 6.530 | 496,000 | +0.19(+3.00%) |
Apr 20, 2018 | 6.280 | 6.450 | 6.160 | 6.340 | 474,037 | +0.04(+0.63%) |
Apr 19, 2018 | 6.440 | 6.550 | 6.110 | 6.300 | 715,833 | -0.12(-1.87%) |
Apr 18, 2018 | 6.690 | 6.690 | 6.310 | 6.420 | 590,566 | -0.20(-3.02%) |
Apr 17, 2018 | 6.450 | 6.700 | 5.950 | 6.620 | 897,046 | +0.17(+2.64%) |
Apr 16, 2018 | 6.720 | 6.734 | 6.400 | 6.450 | 664,098 | -0.24(-3.59%) |
Apr 13, 2018 | 6.760 | 6.849 | 6.580 | 6.690 | 624,092 | -0.11(-1.62%) |
Apr 12, 2018 | 6.900 | 6.970 | 6.750 | 6.800 | 591,275 | -0.13(-1.88%) |
Apr 11, 2018 | 6.910 | 7.010 | 6.870 | 6.930 | 291,912 | +0.03(+0.43%) |
Apr 10, 2018 | 6.830 | 7.089 | 6.740 | 6.900 | 304,072 | +0.09(+1.32%) |
Apr 09, 2018 | 6.860 | 6.890 | 6.660 | 6.810 | 354,071 | +0.02(+0.29%) |
Apr 06, 2018 | 7.040 | 7.080 | 6.640 | 6.790 | 561,783 | -0.27(-3.82%) |
Apr 05, 2018 | 7.000 | 7.300 | 6.950 | 7.060 | 1,112,206 | +0.09(+1.29%) |
Apr 04, 2018 | 6.750 | 7.050 | 6.690 | 6.970 | 1,130,218 | +0.17(+2.50%) |
Apr 03, 2018 | 6.640 | 6.840 | 6.520 | 6.800 | 506,199 | +0.18(+2.72%) |
Apr 02, 2018 | 6.700 | 6.800 | 6.600 | 6.620 | 305,136 | -0.07(-1.05%) |
Mar 29, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.15(+2.29%) | |
Mar 28, 2018 | 6.740 | 6.750 | 6.500 | 6.540 | 370,644 | -0.21(-3.11%) |
Mar 27, 2018 | 6.800 | 6.850 | 6.610 | 6.750 | 338,303 | -0.06(-0.88%) |
Mar 26, 2018 | 6.810 | 6.880 | 6.600 | 6.810 | 332,449 | +0.01(+0.15%) |
Mar 23, 2018 | 6.750 | 6.900 | 6.540 | 6.800 | 423,706 | +0.05(+0.74%) |
Mar 22, 2018 | 6.700 | 6.980 | 6.650 | 6.750 | 599,086 | +0.01(+0.15%) |
Mar 21, 2018 | 6.790 | 7.040 | 6.690 | 6.740 | 842,568 | -0.02(-0.30%) |
Mar 20, 2018 | 6.850 | 7.000 | 6.400 | 6.760 | 969,968 | +0.02(+0.30%) |
Mar 19, 2018 | 6.380 | 6.780 | 6.220 | 6.740 | 1,228,070 | +0.34(+5.31%) |
Mar 16, 2018 | 6.740 | 7.170 | 6.231 | 6.400 | 8,199,517 | +0.82(+14.70%) |
Mar 15, 2018 | 5.780 | 5.790 | 5.510 | 5.580 | 797,543 | -0.15(-2.62%) |
Mar 14, 2018 | 5.810 | 5.810 | 5.620 | 5.730 | 242,442 | -0.06(-1.04%) |
Mar 13, 2018 | 5.840 | 5.900 | 5.650 | 5.790 | 368,638 | -0.01(-0.17%) |
Mar 12, 2018 | 5.730 | 5.900 | 5.680 | 5.800 | 309,854 | +0.11(+1.93%) |
Mar 09, 2018 | 5.620 | 5.800 | 5.570 | 5.690 | 309,458 | +0.10(+1.79%) |
Mar 08, 2018 | 5.380 | 5.630 | 5.340 | 5.590 | 249,885 | +0.20(+3.71%) |
Mar 07, 2018 | 5.330 | 5.390 | 219,622 | -0.11(-2.00%) | ||
Mar 06, 2018 | 5.250 | 5.620 | 5.250 | 5.500 | 378,296 | +0.31(+5.97%) |
Mar 05, 2018 | 5.290 | 5.367 | 5.120 | 5.190 | 185,333 | -0.13(-2.44%) |
Mar 02, 2018 | 5.180 | 5.330 | 5.100 | 5.320 | 265,802 | +0.05(+0.95%) |
Mar 01, 2018 | 5.300 | 5.480 | 5.110 | 5.270 | 398,328 | -0.02(-0.38%) |
Feb 28, 2018 | 5.210 | 5.470 | 5.201 | 5.290 | 400,809 | +0.05(+0.95%) |
Feb 27, 2018 | 5.730 | 5.820 | 5.150 | 5.240 | 811,484 | -0.54(-9.34%) |
Feb 26, 2018 | 6.000 | 6.060 | 5.760 | 5.780 | 452,260 | -0.12(-2.03%) |
Feb 23, 2018 | 5.900 | 6.098 | 5.730 | 5.900 | 363,997 | +0.02(+0.34%) |
Feb 22, 2018 | 5.570 | 5.990 | 5.570 | 5.880 | 871,828 | +0.29(+5.19%) |
Feb 21, 2018 | 5.320 | 5.650 | 5.240 | 5.590 | 668,798 | +0.31(+5.87%) |
Feb 20, 2018 | 5.310 | 5.350 | 5.140 | 5.280 | 390,825 | +0.10(+1.93%) |
Feb 16, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.09(-1.71%) | |
Feb 15, 2018 | 5.290 | 5.350 | 5.080 | 5.270 | 258,095 | +0.04(+0.76%) |
Feb 14, 2018 | 5.280 | 5.350 | 5.180 | 5.230 | 349,489 | +0.03(+0.58%) |
Feb 13, 2018 | 5.040 | 5.250 | 5.031 | 5.200 | 370,295 | +0.13(+2.56%) |
Feb 12, 2018 | 4.950 | 5.200 | 4.936 | 5.070 | 298,614 | +0.12(+2.42%) |
Feb 09, 2018 | 4.850 | 5.000 | 4.712 | 4.950 | 353,696 | +0.10(+2.06%) |
Feb 08, 2018 | 5.050 | 5.050 | 4.700 | 4.850 | 438,255 | -0.12(-2.41%) |
Feb 07, 2018 | 4.990 | 5.040 | 4.940 | 4.970 | 349,538 | +0.00(+0.00%) |
Feb 06, 2018 | 4.910 | 5.020 | 4.810 | 4.970 | 374,138 | +0.02(+0.40%) |
Feb 05, 2018 | 5.110 | 5.110 | 4.810 | 4.950 | 326,790 | +0.07(+1.43%) |
Feb 02, 2018 | 4.870 | 4.950 | 4.800 | 4.880 | 204,487 | -0.05(-1.01%) |
Feb 01, 2018 | 4.850 | 5.149 | 4.739 | 4.930 | 434,662 | +0.03(+0.61%) |
Jan 31, 2018 | 5.050 | 5.090 | 4.800 | 4.900 | 362,573 | -0.10(-2.00%) |
Jan 30, 2018 | 5.240 | 5.240 | 4.930 | 5.000 | 458,646 | -0.19(-3.66%) |
Jan 29, 2018 | 5.180 | 5.350 | 5.100 | 5.190 | 288,236 | +0.00(+0.00%) |
Jan 26, 2018 | 5.230 | 5.296 | 5.040 | 5.190 | 397,091 | +0.01(+0.19%) |
Jan 25, 2018 | 5.130 | 5.290 | 4.940 | 5.180 | 666,865 | +0.23(+4.65%) |
Jan 24, 2018 | 5.020 | 5.100 | 4.910 | 4.950 | 347,602 | -0.08(-1.59%) |
Jan 23, 2018 | 5.050 | 5.065 | 4.800 | 5.030 | 372,026 | +0.01(+0.20%) |
Jan 22, 2018 | 4.950 | 5.030 | 4.900 | 5.020 | 296,716 | +0.02(+0.40%) |
Jan 19, 2018 | 4.850 | 5.010 | 4.735 | 5.000 | 180,112 | +0.09(+1.83%) |
Jan 18, 2018 | 4.860 | 5.118 | 4.800 | 4.910 | 401,162 | +0.03(+0.61%) |
Jan 17, 2018 | 4.930 | 4.980 | 4.750 | 4.880 | 524,474 | +0.14(+2.95%) |
Jan 16, 2018 | 4.680 | 4.710 | 4.550 | 4.740 | 334,079 | +0.10(+2.16%) |
Jan 12, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.13(-2.73%) | |
Jan 11, 2018 | 5.130 | 5.480 | 4.670 | 4.770 | 1,010,883 | -0.30(-5.92%) |
Jan 10, 2018 | 5.100 | 4.610 | 5.070 | 734,895 | +0.32(+6.74%) | |
Jan 09, 2018 | 4.190 | 4.809 | 4.150 | 4.750 | 999,875 | +0.53(+12.56%) |
Jan 08, 2018 | 4.170 | 4.300 | 4.150 | 4.220 | 231,870 | -0.05(-1.17%) |
Jan 05, 2018 | 4.070 | 4.320 | 4.010 | 4.270 | 237,830 | +0.11(+2.64%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.120 | 4.160 | 149,473 | -0.02(-0.48%) |
Jan 03, 2018 | 4.000 | 4.230 | 3.850 | 4.180 | 213,267 | +0.16(+3.98%) |
Jan 02, 2018 | 3.750 | 3.840 | 3.750 | 4.020 | 306,519 | +0.27(+7.20%) |
Dec 29, 2017 | 3.750 | 3.750 | 3.750 | 0 | +0.05(+1.35%) | |
Dec 28, 2017 | 3.730 | 3.755 | 3.660 | 3.700 | 114,606 | -0.01(-0.27%) |
Dec 27, 2017 | 3.700 | 3.750 | 3.630 | 3.710 | 120,408 | +0.01(+0.27%) |
Dec 26, 2017 | 3.530 | 3.770 | 3.530 | 3.700 | 164,680 | +0.15(+4.23%) |
Dec 22, 2017 | 3.520 | 3.655 | 3.510 | 3.550 | 75,839 | -0.02(-0.56%) |
Dec 21, 2017 | 3.430 | 3.620 | 3.400 | 3.570 | 142,091 | +0.14(+4.08%) |
Dec 20, 2017 | 3.490 | 3.518 | 3.320 | 3.430 | 269,505 | -0.07(-2.00%) |
Dec 19, 2017 | 3.530 | 3.610 | 3.500 | 3.500 | 151,613 | -0.02(-0.57%) |
Dec 18, 2017 | 3.480 | 3.630 | 3.440 | 3.520 | 239,100 | +0.12(+3.53%) |
Dec 15, 2017 | 3.470 | 3.642 | 3.400 | 3.400 | 236,074 | -0.09(-2.58%) |
Dec 14, 2017 | 3.550 | 3.590 | 3.401 | 3.490 | 167,192 | -0.05(-1.41%) |
Dec 13, 2017 | 3.620 | 3.620 | 3.520 | 3.540 | 119,442 | -0.09(-2.48%) |
Dec 12, 2017 | 3.570 | 3.750 | 3.550 | 3.630 | 183,170 | +0.03(+0.83%) |
Dec 11, 2017 | 3.310 | 3.650 | 3.310 | 3.600 | 315,485 | +0.31(+9.42%) |
Dec 08, 2017 | 3.270 | 3.390 | 3.240 | 3.290 | 79,669 | +0.02(+0.61%) |
Dec 07, 2017 | 3.300 | 3.300 | 3.110 | 3.270 | 155,581 | -0.03(-0.91%) |
Dec 06, 2017 | 3.410 | 3.429 | 3.220 | 3.300 | 206,478 | -0.12(-3.51%) |
Dec 05, 2017 | 3.470 | 3.540 | 3.400 | 3.420 | 88,709 | -0.05(-1.44%) |
Dec 04, 2017 | 3.600 | 3.600 | 3.400 | 3.470 | 175,970 | -0.11(-3.07%) |
Dec 01, 2017 | 3.630 | 3.690 | 3.560 | 3.580 | 213,705 | -0.05(-1.38%) |
Nov 30, 2017 | 3.630 | 3.720 | 3.536 | 3.630 | 165,250 | +0.04(+1.11%) |
Nov 29, 2017 | 3.710 | 3.758 | 3.365 | 3.590 | 330,642 | -0.12(-3.23%) |
Nov 28, 2017 | 3.850 | 3.850 | 3.630 | 3.710 | 223,143 | -0.05(-1.33%) |
Nov 27, 2017 | 3.700 | 3.850 | 3.631 | 3.760 | 244,285 | +0.08(+2.17%) |
Nov 24, 2017 | 3.650 | 3.900 | 3.650 | 3.680 | 270,786 | +0.05(+1.38%) |
Nov 22, 2017 | 3.660 | 3.840 | 3.610 | 3.630 | 300,171 | -0.04(-1.09%) |
Nov 21, 2017 | 3.680 | 3.740 | 3.570 | 3.670 | 244,534 | -0.01(-0.27%) |
Nov 20, 2017 | 3.570 | 3.750 | 3.570 | 3.680 | 551,897 | +0.15(+4.25%) |
Nov 17, 2017 | 3.200 | 3.670 | 3.150 | 3.530 | 731,104 | +0.44(+14.24%) |
Nov 16, 2017 | 3.060 | 3.150 | 2.930 | 3.090 | 200,288 | +0.06(+1.98%) |
Nov 15, 2017 | 3.300 | 3.340 | 3.000 | 3.030 | 444,441 | -0.14(-4.42%) |
Nov 14, 2017 | 3.170 | 3.260 | 3.120 | 3.170 | 320,566 | +0.00(+0.00%) |
Nov 13, 2017 | 3.300 | 3.320 | 3.100 | 3.170 | 233,555 | -0.14(-4.23%) |
Nov 10, 2017 | 3.250 | 3.390 | 3.250 | 3.310 | 107,381 | +0.03(+0.91%) |
Nov 09, 2017 | 3.400 | 3.460 | 3.250 | 3.280 | 295,325 | -0.09(-2.67%) |
Nov 08, 2017 | 3.280 | 3.450 | 3.130 | 3.370 | 277,680 | +0.03(+0.90%) |
Nov 07, 2017 | 3.160 | 3.390 | 3.110 | 3.340 | 282,947 | +0.15(+4.70%) |
Nov 06, 2017 | 3.110 | 3.210 | 2.960 | 3.190 | 310,922 | -0.02(-0.62%) |
Nov 03, 2017 | 3.330 | 3.340 | 3.080 | 3.210 | 388,078 | -0.13(-3.89%) |
Nov 02, 2017 | 3.200 | 3.340 | 3.200 | 3.340 | 258,834 | +0.14(+4.37%) |