Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.000 | 3.100 | 2.840 | 2.900 | 275,500 | -0.06(-2.03%) |
Dec 28, 2018 | 2.730 | 3.030 | 2.730 | 2.960 | 496,800 | +0.24(+8.82%) |
Dec 27, 2018 | 2.720 | 2.800 | 2.600 | 2.720 | 347,281 | -0.02(-0.73%) |
Dec 26, 2018 | 2.800 | 2.810 | 2.640 | 2.740 | 413,101 | -0.07(-2.49%) |
Dec 24, 2018 | 2.760 | 2.870 | 2.760 | 2.810 | 157,100 | -0.01(-0.35%) |
Dec 21, 2018 | 3.040 | 3.040 | 2.800 | 2.820 | 445,600 | -0.07(-2.42%) |
Dec 20, 2018 | 3.060 | 3.140 | 2.860 | 2.890 | 306,031 | -0.17(-5.56%) |
Dec 19, 2018 | 3.150 | 3.290 | 3.040 | 3.060 | 253,640 | -0.09(-2.86%) |
Dec 18, 2018 | 3.170 | 3.310 | 3.120 | 3.150 | 252,656 | -0.02(-0.63%) |
Dec 17, 2018 | 3.270 | 3.370 | 3.140 | 3.170 | 305,274 | -0.17(-5.09%) |
Dec 14, 2018 | 3.410 | 3.530 | 3.320 | 3.340 | 208,000 | -0.09(-2.62%) |
Dec 13, 2018 | 3.520 | 3.520 | 3.420 | 3.430 | 126,289 | -0.07(-2.00%) |
Dec 12, 2018 | 3.480 | 3.630 | 3.447 | 3.500 | 192,249 | +0.09(+2.64%) |
Dec 11, 2018 | 3.560 | 3.612 | 3.400 | 3.410 | 249,585 | -0.12(-3.40%) |
Dec 10, 2018 | 3.620 | 3.630 | 3.510 | 3.530 | 230,858 | -0.09(-2.49%) |
Dec 07, 2018 | 3.680 | 3.750 | 3.610 | 3.620 | 115,100 | -0.07(-1.90%) |
Dec 06, 2018 | 3.700 | 3.785 | 3.590 | 3.690 | 232,346 | -0.10(-2.64%) |
Dec 04, 2018 | 3.830 | 3.930 | 3.770 | 3.790 | 327,200 | -0.08(-2.07%) |
Dec 03, 2018 | 3.930 | 4.020 | 3.840 | 3.870 | 262,709 | -0.02(-0.51%) |
Nov 30, 2018 | 3.900 | 3.960 | 3.870 | 3.890 | 148,500 | -0.04(-1.02%) |
Nov 29, 2018 | 3.900 | 4.030 | 3.900 | 3.930 | 272,410 | +0.04(+1.03%) |
Nov 28, 2018 | 3.860 | 3.900 | 3.820 | 3.890 | 125,670 | +0.08(+2.10%) |
Nov 27, 2018 | 3.870 | 3.910 | 3.800 | 3.810 | 165,565 | -0.09(-2.31%) |
Nov 26, 2018 | 4.050 | 4.054 | 3.880 | 3.900 | 196,857 | -0.12(-2.99%) |
Nov 23, 2018 | 3.870 | 4.040 | 3.870 | 4.020 | 94,100 | +0.09(+2.29%) |
Nov 21, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.11(+2.88%) | |
Nov 20, 2018 | 3.800 | 3.930 | 3.760 | 3.820 | 216,174 | -0.06(-1.55%) |
Nov 19, 2018 | 4.010 | 4.090 | 3.870 | 3.880 | 194,927 | -0.18(-4.43%) |
Nov 16, 2018 | 4.100 | 4.210 | 3.930 | 4.060 | 508,300 | -0.09(-2.17%) |
Nov 15, 2018 | 3.850 | 4.200 | 3.810 | 4.150 | 379,242 | +0.38(+10.08%) |
Nov 14, 2018 | 3.700 | 4.040 | 3.700 | 3.770 | 594,467 | +0.08(+2.17%) |
Nov 13, 2018 | 3.920 | 4.000 | 3.680 | 3.690 | 511,621 | -0.16(-4.16%) |
Nov 12, 2018 | 4.150 | 4.210 | 3.830 | 3.850 | 337,477 | -0.36(-8.55%) |
Nov 09, 2018 | 4.240 | 4.270 | 4.140 | 4.210 | 141,000 | -0.09(-2.09%) |
Nov 08, 2018 | 4.200 | 4.320 | 4.120 | 4.300 | 211,655 | +0.08(+1.90%) |
Nov 07, 2018 | 4.200 | 4.360 | 4.120 | 4.220 | 287,617 | +0.01(+0.24%) |
Nov 06, 2018 | 4.230 | 4.370 | 4.180 | 4.210 | 340,873 | -0.01(-0.24%) |
Nov 05, 2018 | 4.340 | 4.390 | 4.170 | 4.220 | 217,527 | -0.15(-3.43%) |
Nov 02, 2018 | 4.490 | 4.510 | 3.900 | 4.370 | 606,800 | -0.12(-2.67%) |
Nov 01, 2018 | 4.210 | 4.540 | 4.190 | 4.490 | 359,323 | +0.31(+7.42%) |
Oct 31, 2018 | 4.100 | 4.200 | 4.050 | 4.180 | 161,413 | +0.18(+4.50%) |
Oct 30, 2018 | 4.070 | 4.150 | 3.950 | 4.000 | 162,694 | -0.09(-2.20%) |
Oct 29, 2018 | 4.150 | 4.242 | 4.020 | 4.090 | 150,032 | +0.04(+0.99%) |
Oct 26, 2018 | 4.040 | 4.140 | 3.950 | 4.050 | 169,700 | -0.08(-1.94%) |
Oct 25, 2018 | 4.010 | 4.160 | 3.960 | 4.130 | 217,176 | +0.18(+4.56%) |
Oct 24, 2018 | 4.200 | 4.240 | 3.950 | 3.950 | 210,422 | -0.26(-6.18%) |
Oct 23, 2018 | 4.200 | 4.290 | 4.150 | 4.210 | 124,686 | -0.06(-1.41%) |
Oct 22, 2018 | 4.280 | 4.350 | 4.170 | 4.270 | 136,844 | +0.02(+0.47%) |
Oct 19, 2018 | 4.410 | 4.420 | 4.230 | 4.250 | 134,900 | -0.10(-2.30%) |
Oct 18, 2018 | 4.510 | 4.510 | 4.270 | 4.350 | 181,661 | -0.17(-3.76%) |
Oct 17, 2018 | 4.540 | 4.560 | 4.440 | 4.520 | 159,060 | -0.01(-0.22%) |
Oct 16, 2018 | 4.210 | 4.570 | 4.150 | 4.530 | 297,012 | +0.36(+8.63%) |
Oct 15, 2018 | 4.210 | 4.240 | 4.070 | 4.170 | 279,227 | -0.05(-1.18%) |
Oct 12, 2018 | 4.270 | 4.390 | 4.170 | 4.220 | 154,800 | +0.05(+1.20%) |
Oct 11, 2018 | 4.170 | 4.280 | 4.090 | 4.170 | 131,698 | -0.01(-0.24%) |
Oct 10, 2018 | 4.340 | 4.400 | 4.160 | 4.180 | 234,088 | -0.18(-4.13%) |
Oct 09, 2018 | 4.380 | 4.550 | 4.300 | 4.360 | 202,832 | -0.04(-0.91%) |
Oct 08, 2018 | 4.500 | 4.540 | 4.340 | 4.400 | 255,628 | -0.08(-1.79%) |
Oct 05, 2018 | 4.500 | 4.830 | 4.450 | 4.480 | 619,200 | +0.16(+3.70%) |
Oct 04, 2018 | 4.510 | 4.510 | 4.250 | 4.320 | 328,126 | -0.21(-4.64%) |
Oct 03, 2018 | 4.430 | 4.540 | 4.395 | 4.530 | 168,554 | +0.08(+1.80%) |
Oct 02, 2018 | 4.480 | 4.610 | 4.430 | 4.450 | 177,897 | -0.05(-1.11%) |
Oct 01, 2018 | 4.510 | 4.600 | 4.450 | 4.500 | 208,583 | -0.01(-0.22%) |
Sep 28, 2018 | 4.550 | 4.580 | 4.420 | 4.510 | 173,000 | -0.11(-2.38%) |
Sep 27, 2018 | 4.680 | 4.720 | 4.550 | 4.620 | 231,340 | -0.07(-1.49%) |
Sep 26, 2018 | 4.800 | 4.810 | 4.690 | 4.690 | 144,669 | -0.11(-2.29%) |
Sep 25, 2018 | 4.790 | 4.820 | 4.720 | 4.800 | 138,148 | +0.02(+0.42%) |
Sep 24, 2018 | 4.880 | 4.890 | 4.740 | 4.780 | 262,675 | -0.14(-2.85%) |
Sep 21, 2018 | 4.810 | 4.940 | 4.670 | 4.920 | 622,300 | +0.11(+2.29%) |
Sep 20, 2018 | 4.790 | 4.900 | 4.700 | 4.810 | 311,056 | +0.06(+1.26%) |
Sep 19, 2018 | 4.680 | 4.780 | 4.650 | 4.750 | 164,618 | +0.07(+1.50%) |
Sep 18, 2018 | 4.660 | 4.770 | 4.620 | 4.680 | 157,626 | +0.00(+0.00%) |
Sep 17, 2018 | 4.740 | 4.790 | 4.610 | 4.680 | 254,693 | -0.08(-1.68%) |
Sep 14, 2018 | 4.890 | 4.940 | 4.720 | 4.760 | 286,000 | -0.13(-2.66%) |
Sep 13, 2018 | 4.860 | 4.930 | 4.710 | 4.890 | 266,190 | +0.05(+1.03%) |
Sep 12, 2018 | 4.910 | 4.910 | 4.700 | 4.840 | 270,993 | -0.10(-2.02%) |
Sep 11, 2018 | 4.920 | 5.060 | 4.820 | 4.940 | 168,289 | +0.02(+0.41%) |
Sep 10, 2018 | 5.220 | 5.220 | 4.800 | 4.920 | 424,784 | -0.30(-5.75%) |
Sep 07, 2018 | 5.200 | 5.250 | 5.050 | 5.220 | 232,400 | +0.01(+0.19%) |
Sep 06, 2018 | 5.340 | 5.349 | 5.010 | 5.210 | 524,157 | -0.17(-3.16%) |
Sep 05, 2018 | 5.550 | 5.600 | 5.211 | 5.380 | 591,663 | +0.10(+1.89%) |
Sep 04, 2018 | 5.590 | 5.750 | 5.220 | 5.280 | 631,779 | -0.23(-4.17%) |
Aug 31, 2018 | 5.510 | 5.510 | 5.510 | 0 | +0.31(+5.96%) | |
Aug 30, 2018 | 5.020 | 5.220 | 4.920 | 5.200 | 495,383 | +0.19(+3.79%) |
Aug 29, 2018 | 5.010 | 5.050 | 4.790 | 5.010 | 658,394 | +0.02(+0.40%) |
Aug 28, 2018 | 4.310 | 5.000 | 4.270 | 4.990 | 2,079,226 | +0.70(+16.32%) |
Aug 27, 2018 | 4.250 | 4.450 | 4.250 | 4.290 | 249,526 | +0.01(+0.35%) |
Aug 24, 2018 | 4.190 | 4.340 | 4.190 | 4.275 | 199,000 | +0.11(+2.52%) |
Aug 23, 2018 | 4.160 | 4.270 | 4.150 | 4.170 | 148,694 | +0.02(+0.48%) |
Aug 22, 2018 | 4.070 | 4.220 | 4.050 | 4.150 | 248,332 | +0.08(+1.97%) |
Aug 21, 2018 | 4.050 | 4.090 | 4.025 | 4.070 | 286,764 | +0.04(+0.99%) |
Aug 20, 2018 | 4.070 | 4.120 | 4.020 | 4.030 | 148,135 | -0.04(-0.98%) |
Aug 17, 2018 | 3.890 | 4.100 | 3.840 | 4.070 | 294,500 | +0.17(+4.36%) |
Aug 16, 2018 | 3.980 | 3.980 | 3.750 | 3.900 | 483,808 | -0.09(-2.26%) |
Aug 15, 2018 | 3.970 | 4.020 | 3.890 | 3.990 | 217,853 | -0.03(-0.75%) |
Aug 14, 2018 | 4.160 | 4.170 | 4.020 | 4.020 | 280,858 | -0.13(-3.13%) |
Aug 13, 2018 | 4.250 | 4.300 | 4.120 | 4.150 | 198,016 | -0.08(-1.89%) |
Aug 10, 2018 | 4.250 | 4.275 | 4.190 | 4.230 | 186,100 | -0.07(-1.63%) |
Aug 09, 2018 | 4.210 | 4.350 | 4.190 | 4.300 | 657,561 | +0.06(+1.42%) |
Aug 08, 2018 | 4.080 | 4.290 | 4.080 | 4.240 | 332,926 | +0.07(+1.68%) |
Aug 07, 2018 | 4.270 | 4.390 | 4.120 | 4.170 | 413,428 | -0.09(-2.11%) |
Aug 06, 2018 | 4.200 | 4.310 | 4.020 | 4.260 | 767,916 | +0.05(+1.31%) |
Aug 03, 2018 | 3.700 | 4.500 | 3.700 | 4.205 | 5,257,200 | +0.95(+28.99%) |
Aug 02, 2018 | 3.190 | 3.290 | 3.190 | 3.260 | 249,886 | +0.03(+0.93%) |
Aug 01, 2018 | 3.280 | 3.280 | 3.160 | 3.230 | 154,379 | -0.03(-0.92%) |
Jul 31, 2018 | 3.190 | 3.300 | 3.160 | 3.260 | 188,372 | +0.08(+2.52%) |
Jul 30, 2018 | 3.300 | 3.300 | 3.150 | 3.180 | 179,140 | -0.12(-3.64%) |
Jul 27, 2018 | 3.320 | 3.360 | 3.250 | 3.300 | 182,100 | -0.02(-0.60%) |
Jul 26, 2018 | 3.320 | 3.375 | 3.280 | 3.320 | 115,162 | -0.02(-0.60%) |
Jul 25, 2018 | 3.290 | 3.360 | 3.180 | 3.340 | 251,363 | +0.04(+1.21%) |
Jul 24, 2018 | 3.390 | 3.450 | 3.250 | 3.300 | 342,293 | -0.09(-2.65%) |
Jul 23, 2018 | 3.510 | 3.510 | 3.360 | 3.390 | 215,619 | -0.14(-3.97%) |
Jul 20, 2018 | 3.560 | 3.580 | 3.530 | 3.530 | 48,892 | -0.03(-0.84%) |
Jul 19, 2018 | 3.480 | 3.570 | 3.480 | 3.560 | 86,611 | +0.07(+2.01%) |
Jul 18, 2018 | 3.560 | 3.574 | 3.480 | 3.490 | 109,491 | -0.07(-1.97%) |
Jul 17, 2018 | 3.540 | 3.600 | 3.510 | 3.560 | 134,183 | -0.01(-0.28%) |
Jul 16, 2018 | 3.480 | 3.590 | 3.410 | 3.570 | 238,868 | +0.08(+2.29%) |
Jul 13, 2018 | 3.530 | 3.550 | 3.460 | 3.490 | 160,538 | -0.04(-1.13%) |
Jul 12, 2018 | 3.530 | 3.580 | 3.490 | 3.530 | 120,891 | +0.02(+0.57%) |
Jul 11, 2018 | 3.610 | 3.650 | 3.500 | 3.510 | 149,158 | -0.12(-3.31%) |
Jul 10, 2018 | 3.560 | 3.650 | 3.530 | 3.630 | 150,762 | +0.07(+1.97%) |
Jul 09, 2018 | 3.610 | 3.610 | 3.550 | 3.560 | 146,440 | -0.03(-0.84%) |
Jul 06, 2018 | 3.630 | 3.650 | 3.530 | 3.590 | 183,772 | -0.05(-1.37%) |
Jul 05, 2018 | 3.530 | 3.680 | 3.500 | 3.640 | 305,100 | +0.14(+4.00%) |
Jul 03, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.13(-3.58%) | |
Jul 02, 2018 | 3.540 | 3.680 | 3.520 | 3.630 | 208,423 | +0.02(+0.55%) |
Jun 29, 2018 | 3.600 | 3.625 | 3.530 | 3.610 | 252,758 | +0.01(+0.28%) |
Jun 28, 2018 | 3.680 | 3.690 | 3.580 | 3.600 | 185,779 | -0.10(-2.70%) |
Jun 27, 2018 | 3.930 | 3.960 | 3.620 | 3.700 | 429,428 | -0.23(-5.85%) |
Jun 26, 2018 | 3.810 | 3.980 | 3.740 | 3.930 | 280,619 | +0.13(+3.42%) |
Jun 25, 2018 | 3.950 | 3.950 | 3.760 | 3.800 | 372,555 | -0.14(-3.55%) |
Jun 22, 2018 | 4.040 | 4.040 | 3.900 | 3.940 | 3,521,093 | -0.09(-2.23%) |
Jun 21, 2018 | 4.080 | 4.130 | 3.970 | 4.030 | 389,972 | -0.02(-0.49%) |
Jun 20, 2018 | 4.030 | 4.210 | 3.990 | 4.050 | 420,975 | +0.05(+1.25%) |
Jun 19, 2018 | 4.060 | 4.075 | 3.880 | 4.000 | 508,491 | -0.12(-2.91%) |
Jun 18, 2018 | 4.100 | 4.135 | 4.030 | 4.120 | 226,240 | -0.02(-0.48%) |
Jun 15, 2018 | 4.190 | 4.180 | 4.140 | 197,233 | -0.04(-0.96%) | |
Jun 14, 2018 | 4.150 | 4.190 | 4.120 | 4.180 | 135,711 | +0.02(+0.48%) |
Jun 13, 2018 | 4.130 | 4.200 | 4.130 | 4.160 | 123,689 | +0.02(+0.48%) |
Jun 12, 2018 | 4.340 | 4.370 | 4.121 | 4.140 | 235,218 | -0.19(-4.39%) |
Jun 11, 2018 | 4.200 | 4.370 | 4.175 | 4.330 | 314,024 | +0.12(+2.85%) |
Jun 08, 2018 | 4.180 | 4.230 | 4.110 | 4.210 | 227,210 | +0.00(+0.00%) |
Jun 07, 2018 | 4.250 | 4.296 | 4.160 | 4.210 | 291,156 | -0.02(-0.47%) |
Jun 06, 2018 | 4.280 | 4.280 | 4.140 | 4.230 | 148,866 | -0.02(-0.47%) |
Jun 05, 2018 | 4.120 | 4.260 | 4.050 | 4.250 | 267,806 | +0.19(+4.68%) |
Jun 04, 2018 | 4.060 | 4.160 | 4.020 | 4.060 | 283,579 | -0.02(-0.49%) |
Jun 01, 2018 | 4.160 | 4.169 | 4.050 | 4.080 | 217,275 | -0.07(-1.69%) |
May 31, 2018 | 4.220 | 4.260 | 4.120 | 4.150 | 254,832 | -0.05(-1.19%) |
May 30, 2018 | 4.260 | 4.350 | 4.200 | 4.200 | 339,774 | +0.02(+0.48%) |
May 29, 2018 | 4.120 | 4.245 | 4.120 | 4.180 | 345,085 | +0.06(+1.46%) |
May 25, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
May 24, 2018 | 4.140 | 4.158 | 4.030 | 4.080 | 222,975 | -0.05(-1.21%) |
May 23, 2018 | 4.120 | 4.150 | 4.040 | 4.130 | 226,142 | -0.02(-0.48%) |
May 22, 2018 | 4.050 | 4.210 | 4.000 | 4.150 | 238,323 | +0.13(+3.23%) |
May 21, 2018 | 4.030 | 4.090 | 3.970 | 4.020 | 302,829 | +0.02(+0.50%) |
May 18, 2018 | 4.060 | 4.110 | 3.990 | 4.000 | 246,266 | -0.05(-1.23%) |
May 17, 2018 | 4.110 | 4.160 | 4.000 | 4.050 | 188,032 | -0.06(-1.46%) |
May 16, 2018 | 4.250 | 4.260 | 4.090 | 4.110 | 362,280 | -0.15(-3.52%) |
May 15, 2018 | 4.300 | 4.300 | 4.170 | 4.260 | 272,969 | -0.07(-1.62%) |
May 14, 2018 | 4.130 | 4.480 | 4.130 | 4.330 | 624,832 | +0.22(+5.35%) |
May 11, 2018 | 4.180 | 4.210 | 4.030 | 4.110 | 364,868 | -0.07(-1.67%) |
May 10, 2018 | 4.270 | 4.317 | 4.150 | 4.180 | 316,811 | -0.07(-1.65%) |
May 09, 2018 | 4.190 | 4.330 | 4.150 | 4.250 | 346,434 | +0.07(+1.67%) |
May 08, 2018 | 4.300 | 4.340 | 4.070 | 4.180 | 309,313 | -0.13(-3.02%) |
May 07, 2018 | 3.920 | 4.370 | 3.880 | 4.310 | 595,631 | +0.43(+11.23%) |
May 04, 2018 | 4.090 | 4.180 | 3.860 | 3.875 | 544,002 | -0.18(-4.44%) |
May 03, 2018 | 4.050 | 4.260 | 4.050 | 4.055 | 417,449 | -0.46(-10.29%) |
May 02, 2018 | 4.360 | 4.600 | 4.300 | 4.520 | 470,610 | +0.18(+4.15%) |
May 01, 2018 | 4.280 | 4.360 | 4.185 | 4.340 | 233,270 | +0.06(+1.40%) |
Apr 30, 2018 | 4.160 | 4.400 | 4.090 | 4.280 | 330,745 | +0.12(+2.88%) |
Apr 27, 2018 | 4.270 | 4.286 | 4.080 | 4.160 | 269,942 | -0.09(-2.12%) |
Apr 26, 2018 | 4.220 | 4.360 | 4.170 | 4.250 | 234,127 | +0.06(+1.43%) |
Apr 25, 2018 | 4.240 | 4.280 | 4.130 | 4.190 | 254,644 | -0.05(-1.18%) |
Apr 24, 2018 | 4.310 | 4.360 | 4.190 | 4.240 | 289,210 | -0.06(-1.40%) |
Apr 23, 2018 | 4.340 | 4.340 | 4.190 | 4.300 | 387,617 | +0.05(+1.18%) |
Apr 20, 2018 | 4.190 | 4.480 | 4.190 | 4.250 | 222,476 | +0.03(+0.71%) |
Apr 19, 2018 | 4.270 | 4.290 | 4.140 | 4.220 | 201,602 | -0.07(-1.63%) |
Apr 18, 2018 | 4.270 | 4.320 | 4.180 | 4.290 | 206,460 | +0.02(+0.47%) |
Apr 17, 2018 | 4.320 | 4.320 | 4.210 | 4.270 | 220,190 | +0.00(+0.00%) |
Apr 16, 2018 | 4.400 | 4.620 | 4.200 | 4.270 | 413,673 | -0.12(-2.73%) |
Apr 13, 2018 | 4.130 | 4.520 | 4.100 | 4.390 | 797,761 | +0.35(+8.66%) |
Apr 12, 2018 | 3.930 | 4.050 | 3.860 | 4.040 | 236,363 | +0.15(+3.86%) |
Apr 11, 2018 | 3.860 | 4.000 | 3.860 | 3.890 | 247,007 | +0.00(+0.00%) |
Apr 10, 2018 | 3.710 | 3.908 | 3.680 | 3.890 | 394,589 | +0.25(+6.87%) |
Apr 09, 2018 | 3.680 | 3.780 | 3.620 | 3.640 | 213,142 | -0.02(-0.55%) |
Apr 06, 2018 | 3.750 | 3.890 | 3.630 | 3.660 | 261,347 | -0.12(-3.17%) |
Apr 05, 2018 | 3.820 | 3.910 | 3.720 | 3.780 | 366,151 | -0.03(-0.79%) |
Apr 04, 2018 | 3.680 | 3.850 | 3.660 | 3.810 | 224,955 | +0.05(+1.33%) |
Apr 03, 2018 | 3.590 | 3.780 | 3.521 | 3.760 | 354,798 | +0.19(+5.32%) |
Apr 02, 2018 | 3.860 | 3.930 | 3.500 | 3.570 | 683,026 | -0.30(-7.75%) |
Mar 29, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.13(+3.48%) | |
Mar 28, 2018 | 3.900 | 4.000 | 3.710 | 3.740 | 393,129 | -0.18(-4.59%) |
Mar 27, 2018 | 4.160 | 4.200 | 3.870 | 3.920 | 296,979 | -0.22(-5.31%) |
Mar 26, 2018 | 4.210 | 4.230 | 4.020 | 4.140 | 194,376 | +0.01(+0.24%) |
Mar 23, 2018 | 4.200 | 4.250 | 4.120 | 4.130 | 182,522 | -0.06(-1.43%) |
Mar 22, 2018 | 4.240 | 4.340 | 4.190 | 4.190 | 208,449 | -0.11(-2.56%) |
Mar 21, 2018 | 4.410 | 4.469 | 4.270 | 4.300 | 375,471 | -0.11(-2.49%) |
Mar 20, 2018 | 4.490 | 4.570 | 4.370 | 4.410 | 199,784 | -0.07(-1.56%) |
Mar 19, 2018 | 4.250 | 4.500 | 4.210 | 4.480 | 321,764 | +0.19(+4.43%) |
Mar 16, 2018 | 4.400 | 4.430 | 4.280 | 4.290 | 468,274 | -0.12(-2.72%) |
Mar 15, 2018 | 4.430 | 4.460 | 4.370 | 4.410 | 191,395 | -0.02(-0.45%) |
Mar 14, 2018 | 4.600 | 4.600 | 4.395 | 4.430 | 303,243 | -0.14(-3.06%) |
Mar 13, 2018 | 4.580 | 4.620 | 4.500 | 4.570 | 273,154 | +0.00(+0.00%) |
Mar 12, 2018 | 4.660 | 4.730 | 4.530 | 4.570 | 256,445 | -0.09(-1.93%) |
Mar 09, 2018 | 4.540 | 4.700 | 4.500 | 4.660 | 193,639 | +0.18(+4.02%) |
Mar 08, 2018 | 4.550 | 4.580 | 4.465 | 4.480 | 171,458 | -0.07(-1.54%) |
Mar 07, 2018 | 4.420 | 4.570 | 4.390 | 4.550 | 214,267 | +0.08(+1.79%) |
Mar 06, 2018 | 4.410 | 4.490 | 4.370 | 4.470 | 240,529 | +0.07(+1.59%) |
Mar 05, 2018 | 4.400 | 4.480 | 4.377 | 4.400 | 226,358 | -0.03(-0.68%) |
Mar 02, 2018 | 4.360 | 4.490 | 4.310 | 4.430 | 316,107 | +0.02(+0.45%) |
Mar 01, 2018 | 4.400 | 4.480 | 4.290 | 4.410 | 390,371 | +0.01(+0.23%) |
Feb 28, 2018 | 4.370 | 4.460 | 4.250 | 4.400 | 336,606 | +0.05(+1.15%) |
Feb 27, 2018 | 4.670 | 4.690 | 4.340 | 4.350 | 435,284 | -0.34(-7.25%) |
Feb 26, 2018 | 4.390 | 4.710 | 4.310 | 4.690 | 700,967 | +0.50(+11.93%) |
Feb 23, 2018 | 4.330 | 4.330 | 4.160 | 4.190 | 280,433 | -0.03(-0.71%) |
Feb 22, 2018 | 4.100 | 4.335 | 4.070 | 4.220 | 524,826 | +0.12(+2.93%) |
Feb 21, 2018 | 4.270 | 4.280 | 4.061 | 4.100 | 616,436 | -0.15(-3.53%) |
Feb 20, 2018 | 4.440 | 4.440 | 4.250 | 4.250 | 775,257 | -0.26(-5.76%) |
Feb 16, 2018 | 4.510 | 4.510 | 4.510 | 0 | -0.84(-15.70%) | |
Feb 15, 2018 | 5.340 | 5.370 | 5.080 | 5.350 | 406,415 | +0.03(+0.56%) |
Feb 14, 2018 | 5.250 | 5.425 | 5.220 | 5.320 | 281,408 | +0.03(+0.57%) |
Feb 13, 2018 | 4.960 | 5.320 | 4.960 | 5.290 | 443,661 | +0.28(+5.59%) |
Feb 12, 2018 | 5.400 | 5.400 | 4.980 | 5.010 | 614,818 | -0.35(-6.53%) |
Feb 09, 2018 | 5.370 | 5.480 | 5.270 | 5.360 | 442,129 | +0.09(+1.71%) |
Feb 08, 2018 | 5.550 | 5.550 | 5.270 | 5.270 | 409,018 | -0.27(-4.87%) |
Feb 07, 2018 | 5.630 | 5.630 | 5.590 | 5.540 | 204,163 | -0.12(-2.12%) |
Feb 06, 2018 | 5.450 | 5.710 | 5.390 | 5.660 | 328,960 | +0.11(+1.98%) |
Feb 05, 2018 | 5.760 | 5.771 | 5.500 | 5.550 | 315,813 | -0.28(-4.80%) |
Feb 02, 2018 | 6.020 | 6.020 | 5.760 | 5.830 | 323,439 | -0.22(-3.64%) |
Feb 01, 2018 | 6.010 | 6.210 | 5.990 | 6.050 | 160,281 | -0.04(-0.66%) |
Jan 31, 2018 | 6.150 | 6.220 | 5.910 | 6.090 | 398,771 | +0.00(+0.00%) |
Jan 30, 2018 | 6.110 | 6.110 | 6.080 | 6.090 | 210,470 | -0.09(-1.46%) |
Jan 29, 2018 | 6.200 | 6.240 | 6.025 | 6.180 | 253,761 | -0.04(-0.64%) |
Jan 26, 2018 | 6.180 | 6.280 | 6.170 | 6.220 | 164,998 | +0.03(+0.48%) |
Jan 25, 2018 | 6.280 | 6.353 | 6.130 | 6.190 | 247,797 | -0.08(-1.28%) |
Jan 24, 2018 | 6.470 | 6.490 | 6.251 | 6.270 | 344,043 | -0.17(-2.64%) |
Jan 23, 2018 | 6.640 | 6.650 | 6.375 | 6.440 | 311,287 | -0.20(-3.01%) |
Jan 22, 2018 | 6.630 | 6.710 | 6.570 | 6.640 | 152,484 | -0.03(-0.45%) |
Jan 19, 2018 | 6.680 | 6.730 | 6.600 | 6.670 | 106,768 | -0.01(-0.15%) |
Jan 18, 2018 | 6.720 | 6.790 | 6.660 | 6.680 | 155,090 | -0.05(-0.74%) |
Jan 17, 2018 | 6.690 | 6.750 | 6.560 | 6.730 | 158,910 | +0.12(+1.82%) |
Jan 16, 2018 | 6.720 | 6.880 | 6.530 | 6.610 | 292,737 | -0.05(-0.75%) |
Jan 12, 2018 | 6.660 | 6.660 | 6.660 | 0 | -0.27(-3.90%) | |
Jan 11, 2018 | 6.660 | 7.050 | 6.650 | 6.930 | 751,727 | +0.44(+6.78%) |
Jan 10, 2018 | 6.490 | 146,033 | -0.06(-0.92%) | |||
Jan 09, 2018 | 6.810 | 6.810 | 6.500 | 6.550 | 311,084 | -0.27(-3.96%) |
Jan 08, 2018 | 6.770 | 6.825 | 6.591 | 6.820 | 242,456 | +0.06(+0.89%) |
Jan 05, 2018 | 6.790 | 6.850 | 6.650 | 6.760 | 240,133 | +0.02(+0.30%) |
Jan 04, 2018 | 6.580 | 6.860 | 6.560 | 6.740 | 367,254 | +0.16(+2.43%) |
Jan 03, 2018 | 6.650 | 6.690 | 6.470 | 6.580 | 286,228 | -0.02(-0.30%) |