Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.480 | 6.480 | 0 | +0.00(+0.00%) | ||
Dec 28, 2018 | 6.140 | 6.500 | 6.090 | 6.410 | 124,800 | +0.32(+5.25%) |
Dec 27, 2018 | 6.010 | 6.140 | 5.790 | 6.090 | 92,741 | +0.02(+0.33%) |
Dec 26, 2018 | 5.490 | 6.130 | 5.340 | 6.070 | 198,702 | +0.68(+12.62%) |
Dec 24, 2018 | 5.060 | 5.440 | 4.930 | 5.390 | 45,000 | +0.24(+4.66%) |
Dec 21, 2018 | 5.080 | 5.810 | 4.990 | 5.150 | 627,600 | +0.16(+3.21%) |
Dec 20, 2018 | 5.450 | 5.450 | 4.890 | 4.990 | 470,557 | -0.42(-7.76%) |
Dec 19, 2018 | 5.600 | 5.790 | 5.300 | 5.410 | 335,380 | -0.14(-2.52%) |
Dec 18, 2018 | 6.000 | 6.080 | 5.500 | 5.550 | 221,108 | -0.42(-7.04%) |
Dec 17, 2018 | 6.500 | 6.540 | 5.840 | 5.970 | 231,108 | -0.74(-11.03%) |
Dec 14, 2018 | 6.850 | 7.000 | 6.700 | 6.710 | 107,500 | -0.26(-3.73%) |
Dec 13, 2018 | 7.080 | 7.240 | 6.650 | 6.970 | 273,765 | -0.13(-1.83%) |
Dec 12, 2018 | 7.350 | 7.400 | 7.060 | 7.100 | 290,306 | -0.14(-1.93%) |
Dec 11, 2018 | 7.400 | 7.700 | 7.110 | 7.240 | 195,051 | +0.00(+0.00%) |
Dec 10, 2018 | 7.080 | 7.330 | 6.989 | 7.240 | 61,518 | +0.17(+2.40%) |
Dec 07, 2018 | 7.440 | 7.610 | 6.980 | 7.070 | 198,500 | -0.43(-5.73%) |
Dec 06, 2018 | 6.600 | 7.550 | 6.500 | 7.500 | 425,709 | +0.71(+10.46%) |
Dec 04, 2018 | 7.270 | 7.300 | 6.760 | 6.790 | 129,500 | -0.48(-6.60%) |
Dec 03, 2018 | 7.000 | 7.380 | 6.570 | 7.270 | 228,885 | +0.20(+2.83%) |
Nov 30, 2018 | 6.880 | 7.350 | 6.860 | 7.070 | 318,800 | +0.12(+1.73%) |
Nov 29, 2018 | 6.390 | 7.240 | 6.350 | 6.950 | 359,902 | +0.58(+9.11%) |
Nov 28, 2018 | 6.160 | 6.480 | 6.040 | 6.370 | 99,745 | +0.24(+3.92%) |
Nov 27, 2018 | 6.270 | 6.280 | 6.100 | 6.130 | 36,434 | -0.12(-1.92%) |
Nov 26, 2018 | 6.240 | 6.500 | 6.030 | 6.250 | 95,139 | +0.03(+0.48%) |
Nov 23, 2018 | 5.940 | 6.250 | 5.940 | 6.220 | 45,300 | +0.26(+4.36%) |
Nov 21, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.10(+1.71%) | |
Nov 20, 2018 | 5.750 | 6.000 | 5.710 | 5.860 | 91,099 | +0.06(+1.03%) |
Nov 19, 2018 | 6.010 | 6.040 | 5.760 | 5.800 | 56,731 | -0.17(-2.85%) |
Nov 16, 2018 | 5.890 | 6.120 | 5.550 | 5.970 | 121,100 | +0.07(+1.19%) |
Nov 15, 2018 | 5.680 | 6.000 | 5.603 | 5.900 | 93,722 | +0.21(+3.69%) |
Nov 14, 2018 | 6.170 | 6.170 | 5.600 | 5.690 | 184,947 | -0.36(-5.95%) |
Nov 13, 2018 | 6.060 | 6.420 | 5.950 | 6.050 | 92,983 | -0.10(-1.63%) |
Nov 12, 2018 | 6.710 | 6.710 | 6.000 | 6.150 | 177,479 | -0.50(-7.52%) |
Nov 09, 2018 | 6.810 | 6.840 | 6.420 | 6.650 | 104,200 | -0.19(-2.78%) |
Nov 08, 2018 | 6.420 | 6.840 | 6.320 | 6.840 | 212,270 | +0.42(+6.54%) |
Nov 07, 2018 | 5.970 | 6.630 | 5.790 | 6.420 | 325,736 | +0.53(+9.00%) |
Nov 06, 2018 | 5.730 | 5.940 | 5.570 | 5.890 | 156,674 | +0.18(+3.15%) |
Nov 05, 2018 | 5.660 | 5.950 | 5.290 | 5.710 | 295,627 | +0.05(+0.88%) |
Nov 02, 2018 | 5.780 | 6.390 | 5.635 | 5.660 | 315,600 | +0.11(+1.98%) |
Nov 01, 2018 | 5.300 | 5.800 | 5.150 | 5.550 | 220,040 | +0.28(+5.31%) |
Oct 31, 2018 | 5.150 | 5.340 | 5.090 | 5.270 | 91,365 | +0.28(+5.61%) |
Oct 30, 2018 | 4.950 | 5.250 | 4.920 | 4.990 | 63,162 | +0.07(+1.42%) |
Oct 29, 2018 | 5.090 | 5.270 | 4.910 | 4.920 | 75,627 | -0.09(-1.80%) |
Oct 26, 2018 | 5.080 | 5.280 | 5.000 | 5.010 | 55,300 | -0.10(-1.96%) |
Oct 25, 2018 | 5.110 | 5.330 | 5.020 | 5.110 | 54,497 | +0.05(+0.99%) |
Oct 24, 2018 | 5.230 | 5.400 | 5.000 | 5.060 | 56,504 | -0.17(-3.25%) |
Oct 23, 2018 | 4.890 | 5.410 | 4.820 | 5.230 | 108,374 | +0.18(+3.56%) |
Oct 22, 2018 | 5.180 | 5.250 | 5.050 | 5.050 | 44,230 | -0.16(-3.07%) |
Oct 19, 2018 | 5.490 | 5.490 | 5.110 | 5.210 | 138,500 | -0.19(-3.52%) |
Oct 18, 2018 | 5.550 | 5.650 | 5.332 | 5.400 | 71,304 | -0.16(-2.88%) |
Oct 17, 2018 | 5.740 | 5.820 | 5.560 | 5.560 | 58,573 | -0.23(-3.97%) |
Oct 16, 2018 | 5.530 | 5.840 | 5.260 | 5.790 | 295,982 | +0.20(+3.58%) |
Oct 15, 2018 | 5.720 | 5.798 | 5.410 | 5.590 | 255,833 | -0.22(-3.79%) |
Oct 12, 2018 | 5.700 | 5.840 | 5.610 | 5.810 | 72,300 | +0.23(+4.12%) |
Oct 11, 2018 | 5.680 | 5.840 | 5.550 | 5.580 | 165,554 | -0.18(-3.12%) |
Oct 10, 2018 | 5.940 | 6.000 | 5.700 | 5.760 | 168,418 | -0.21(-3.52%) |
Oct 09, 2018 | 6.060 | 6.210 | 5.900 | 5.970 | 89,160 | -0.09(-1.49%) |
Oct 08, 2018 | 6.410 | 6.430 | 5.750 | 6.060 | 267,695 | -0.37(-5.75%) |
Oct 05, 2018 | 6.720 | 6.840 | 6.390 | 6.430 | 119,400 | -0.27(-4.03%) |
Oct 04, 2018 | 6.810 | 6.990 | 6.700 | 6.700 | 121,040 | -0.11(-1.62%) |
Oct 03, 2018 | 6.810 | 6.940 | 6.600 | 6.810 | 155,871 | -0.02(-0.29%) |
Oct 02, 2018 | 6.970 | 7.150 | 6.830 | 6.830 | 158,909 | -0.14(-2.01%) |
Oct 01, 2018 | 7.100 | 7.100 | 6.350 | 6.970 | 274,014 | -0.13(-1.83%) |
Sep 28, 2018 | 7.100 | 7.230 | 7.060 | 7.100 | 149,500 | -0.10(-1.39%) |
Sep 27, 2018 | 7.150 | 7.200 | 7.020 | 7.200 | 148,276 | +0.14(+1.98%) |
Sep 26, 2018 | 7.210 | 7.330 | 7.050 | 7.060 | 71,174 | -0.18(-2.49%) |
Sep 25, 2018 | 7.350 | 7.450 | 7.140 | 7.240 | 118,086 | -0.10(-1.36%) |
Sep 24, 2018 | 7.280 | 7.350 | 7.000 | 7.340 | 115,374 | +0.03(+0.41%) |
Sep 21, 2018 | 7.190 | 7.310 | 7.020 | 7.310 | 470,200 | +0.10(+1.39%) |
Sep 20, 2018 | 7.200 | 7.400 | 7.130 | 7.210 | 85,913 | -0.05(-0.69%) |
Sep 19, 2018 | 7.490 | 7.620 | 6.920 | 7.260 | 327,623 | -0.19(-2.55%) |
Sep 18, 2018 | 7.340 | 7.460 | 7.180 | 7.450 | 351,097 | +0.18(+2.48%) |
Sep 17, 2018 | 7.370 | 7.450 | 7.100 | 7.270 | 292,876 | +0.03(+0.41%) |
Sep 14, 2018 | 6.670 | 7.270 | 6.670 | 7.240 | 598,100 | +0.76(+11.73%) |
Sep 13, 2018 | 6.710 | 6.850 | 6.427 | 6.480 | 200,921 | -0.20(-2.99%) |
Sep 12, 2018 | 6.730 | 6.810 | 6.390 | 6.680 | 150,295 | -0.02(-0.30%) |
Sep 11, 2018 | 6.950 | 6.990 | 6.170 | 6.700 | 375,908 | -0.20(-2.90%) |
Sep 10, 2018 | 6.300 | 6.900 | 6.300 | 6.900 | 468,234 | +0.64(+10.22%) |
Sep 07, 2018 | 5.980 | 6.260 | 5.980 | 6.260 | 136,600 | +0.30(+5.03%) |
Sep 06, 2018 | 6.250 | 6.500 | 5.960 | 5.960 | 453,751 | -0.18(-2.93%) |
Sep 05, 2018 | 6.090 | 6.200 | 5.650 | 6.140 | 317,727 | -0.05(-0.81%) |
Sep 04, 2018 | 5.290 | 6.410 | 5.200 | 6.190 | 1,168,915 | +0.85(+15.92%) |
Aug 31, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Aug 30, 2018 | 4.980 | 5.370 | 4.900 | 5.300 | 235,285 | +0.34(+6.85%) |
Aug 29, 2018 | 4.940 | 5.000 | 4.870 | 4.960 | 21,931 | +0.03(+0.61%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.850 | 4.930 | 52,938 | +0.00(+0.00%) |
Aug 27, 2018 | 4.940 | 5.050 | 4.918 | 4.930 | 47,761 | -0.01(-0.20%) |
Aug 24, 2018 | 5.040 | 5.110 | 4.860 | 4.940 | 111,600 | -0.04(-0.80%) |
Aug 23, 2018 | 4.910 | 5.110 | 4.770 | 4.980 | 124,283 | +0.07(+1.43%) |
Aug 22, 2018 | 4.870 | 4.930 | 4.870 | 4.910 | 18,159 | +0.04(+0.82%) |
Aug 21, 2018 | 4.860 | 4.950 | 4.750 | 4.870 | 132,978 | +0.05(+1.04%) |
Aug 20, 2018 | 4.920 | 4.925 | 4.650 | 4.820 | 145,015 | -0.04(-0.82%) |
Aug 17, 2018 | 4.550 | 4.950 | 4.550 | 4.860 | 107,700 | +0.23(+4.97%) |
Aug 16, 2018 | 4.660 | 4.700 | 4.482 | 4.630 | 243,378 | -0.02(-0.43%) |
Aug 15, 2018 | 4.700 | 4.715 | 4.500 | 4.650 | 191,102 | -0.04(-0.85%) |
Aug 14, 2018 | 4.750 | 4.840 | 4.650 | 4.690 | 179,252 | -0.06(-1.26%) |
Aug 13, 2018 | 4.790 | 4.893 | 4.690 | 4.750 | 145,987 | -0.08(-1.66%) |
Aug 10, 2018 | 4.800 | 4.980 | 4.670 | 4.830 | 155,800 | +0.01(+0.21%) |
Aug 09, 2018 | 4.700 | 4.900 | 4.660 | 4.820 | 90,246 | +0.11(+2.34%) |
Aug 08, 2018 | 4.880 | 5.000 | 4.660 | 4.710 | 204,536 | -0.22(-4.46%) |
Aug 07, 2018 | 5.000 | 5.100 | 4.790 | 4.930 | 223,646 | -0.05(-1.00%) |
Aug 06, 2018 | 4.910 | 5.220 | 4.855 | 4.980 | 111,315 | +0.04(+0.81%) |
Aug 03, 2018 | 4.950 | 5.190 | 4.820 | 4.940 | 199,800 | -0.04(-0.80%) |
Aug 02, 2018 | 4.870 | 5.170 | 4.820 | 4.980 | 143,378 | +0.01(+0.20%) |
Aug 01, 2018 | 4.860 | 5.000 | 4.821 | 4.970 | 128,460 | +0.14(+2.90%) |
Jul 31, 2018 | 4.880 | 4.880 | 4.805 | 4.830 | 49,606 | -0.07(-1.43%) |
Jul 30, 2018 | 4.860 | 5.040 | 4.840 | 4.900 | 68,564 | +0.02(+0.41%) |
Jul 27, 2018 | 5.350 | 5.350 | 4.850 | 4.880 | 218,700 | -0.46(-8.61%) |
Jul 26, 2018 | 5.210 | 5.350 | 5.153 | 5.340 | 92,737 | +0.15(+2.89%) |
Jul 25, 2018 | 5.150 | 5.200 | 5.000 | 5.190 | 45,640 | +0.03(+0.58%) |
Jul 24, 2018 | 5.240 | 5.300 | 5.150 | 5.160 | 86,795 | -0.17(-3.19%) |
Jul 23, 2018 | 5.250 | 5.360 | 5.250 | 5.330 | 177,384 | +0.10(+1.91%) |
Jul 20, 2018 | 5.130 | 5.300 | 5.130 | 5.230 | 51,575 | +0.04(+0.77%) |
Jul 19, 2018 | 5.050 | 5.300 | 5.050 | 5.190 | 112,821 | +0.08(+1.57%) |
Jul 18, 2018 | 5.060 | 5.130 | 5.030 | 5.110 | 95,599 | +0.01(+0.20%) |
Jul 17, 2018 | 5.110 | 5.150 | 5.070 | 5.100 | 127,687 | -0.05(-0.97%) |
Jul 16, 2018 | 5.150 | 5.180 | 5.040 | 5.150 | 76,131 | +0.00(+0.00%) |
Jul 13, 2018 | 5.180 | 5.220 | 5.050 | 5.150 | 86,435 | -0.02(-0.39%) |
Jul 12, 2018 | 5.250 | 5.250 | 5.090 | 5.170 | 62,613 | -0.01(-0.19%) |
Jul 11, 2018 | 5.020 | 5.240 | 5.020 | 5.180 | 207,177 | +0.18(+3.60%) |
Jul 10, 2018 | 5.000 | 5.350 | 4.880 | 5.000 | 536,757 | -0.25(-4.76%) |
Jul 09, 2018 | 5.120 | 5.350 | 4.630 | 5.250 | 787,417 | +0.26(+5.21%) |
Jul 06, 2018 | 4.960 | 5.020 | 4.810 | 4.990 | 326,465 | +0.10(+2.04%) |
Jul 05, 2018 | 4.850 | 4.990 | 4.740 | 4.890 | 141,690 | +0.09(+1.87%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.22(+4.80%) | |
Jul 02, 2018 | 4.380 | 4.640 | 4.260 | 4.580 | 148,922 | +0.23(+5.29%) |
Jun 29, 2018 | 4.410 | 4.211 | 4.350 | 57,796 | +0.09(+2.11%) | |
Jun 28, 2018 | 4.400 | 4.490 | 4.200 | 4.260 | 72,547 | -0.14(-3.18%) |
Jun 27, 2018 | 4.490 | 4.520 | 4.266 | 4.400 | 128,190 | +0.04(+0.92%) |
Jun 26, 2018 | 3.940 | 4.480 | 3.930 | 4.360 | 470,203 | +0.37(+9.27%) |
Jun 25, 2018 | 4.020 | 4.130 | 3.974 | 3.990 | 22,304 | -0.12(-2.92%) |
Jun 22, 2018 | 4.020 | 4.110 | 3.910 | 4.110 | 53,615 | +0.09(+2.24%) |
Jun 21, 2018 | 3.980 | 4.240 | 3.920 | 4.020 | 115,991 | +0.09(+2.29%) |
Jun 20, 2018 | 3.770 | 4.100 | 3.750 | 3.930 | 87,593 | +0.23(+6.22%) |
Jun 19, 2018 | 3.800 | 3.890 | 3.700 | 3.700 | 21,666 | -0.07(-1.86%) |
Jun 18, 2018 | 3.780 | 3.880 | 3.710 | 3.770 | 17,004 | -0.03(-0.79%) |
Jun 15, 2018 | 3.810 | 3.810 | 3.800 | 40,464 | -0.01(-0.26%) | |
Jun 14, 2018 | 3.840 | 4.010 | 3.780 | 3.810 | 66,541 | +0.10(+2.70%) |
Jun 13, 2018 | 3.900 | 3.950 | 3.680 | 3.710 | 69,432 | -0.07(-1.85%) |
Jun 12, 2018 | 3.960 | 3.960 | 3.750 | 3.780 | 33,135 | -0.18(-4.55%) |
Jun 11, 2018 | 3.840 | 3.970 | 3.680 | 3.960 | 75,953 | +0.15(+3.94%) |
Jun 08, 2018 | 3.830 | 3.930 | 3.780 | 3.810 | 56,158 | -0.02(-0.52%) |
Jun 07, 2018 | 4.000 | 4.020 | 3.790 | 3.830 | 65,403 | -0.16(-4.01%) |
Jun 06, 2018 | 3.990 | 3.990 | 54,392 | -0.20(-4.77%) | ||
Jun 05, 2018 | 4.065 | 4.220 | 4.060 | 4.190 | 57,185 | +0.15(+3.71%) |
Jun 04, 2018 | 4.190 | 4.190 | 4.000 | 4.040 | 34,672 | -0.15(-3.58%) |
Jun 01, 2018 | 3.980 | 4.200 | 3.900 | 4.190 | 129,710 | +0.27(+6.89%) |
May 31, 2018 | 3.920 | 3.950 | 3.850 | 3.920 | 16,556 | +0.00(+0.00%) |
May 30, 2018 | 3.990 | 4.090 | 3.908 | 3.920 | 55,087 | +0.01(+0.26%) |
May 29, 2018 | 3.818 | 3.950 | 3.710 | 3.910 | 31,333 | +0.13(+3.44%) |
May 25, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.02(+0.53%) | |
May 24, 2018 | 3.790 | 3.870 | 3.720 | 3.760 | 40,259 | +0.00(+0.00%) |
May 23, 2018 | 3.720 | 3.870 | 3.720 | 3.760 | 95,585 | +0.00(+0.00%) |
May 22, 2018 | 4.150 | 4.150 | 3.740 | 3.760 | 91,047 | -0.42(-10.05%) |
May 21, 2018 | 4.290 | 4.290 | 4.140 | 4.180 | 59,745 | -0.02(-0.48%) |
May 18, 2018 | 4.050 | 4.250 | 4.030 | 4.200 | 94,156 | +0.12(+2.94%) |
May 17, 2018 | 4.090 | 4.189 | 4.020 | 4.080 | 275,042 | +0.06(+1.49%) |
May 16, 2018 | 3.930 | 4.050 | 3.900 | 4.020 | 197,644 | +0.08(+2.03%) |
May 15, 2018 | 3.750 | 4.030 | 3.750 | 3.940 | 213,918 | +0.29(+7.95%) |
May 14, 2018 | 3.700 | 3.820 | 3.620 | 3.650 | 81,057 | -0.07(-1.88%) |
May 11, 2018 | 3.700 | 3.750 | 3.670 | 3.720 | 54,337 | -0.03(-0.80%) |
May 10, 2018 | 3.830 | 3.845 | 3.710 | 3.750 | 23,340 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.770 | 3.620 | 3.760 | 37,627 | +0.00(+0.00%) |
May 08, 2018 | 3.930 | 3.998 | 3.540 | 3.760 | 311,234 | -0.05(-1.31%) |
May 07, 2018 | 3.550 | 3.950 | 3.550 | 3.810 | 339,030 | +0.21(+5.83%) |
May 04, 2018 | 3.545 | 3.640 | 3.545 | 3.600 | 37,450 | +0.05(+1.41%) |
May 03, 2018 | 3.620 | 3.650 | 3.550 | 3.550 | 32,601 | -0.06(-1.66%) |
May 02, 2018 | 3.490 | 3.730 | 3.490 | 3.610 | 51,726 | +0.09(+2.56%) |
May 01, 2018 | 3.510 | 3.550 | 3.450 | 3.520 | 29,872 | +0.03(+0.86%) |
Apr 30, 2018 | 3.460 | 3.550 | 3.420 | 3.490 | 103,985 | -0.01(-0.29%) |
Apr 27, 2018 | 3.520 | 3.520 | 3.470 | 3.500 | 45,021 | +0.00(+0.00%) |
Apr 26, 2018 | 3.480 | 3.590 | 3.430 | 3.500 | 19,878 | +0.02(+0.57%) |
Apr 25, 2018 | 3.460 | 3.490 | 3.430 | 3.480 | 23,845 | +0.00(+0.00%) |
Apr 24, 2018 | 3.520 | 3.530 | 3.460 | 3.480 | 32,239 | +0.00(+0.00%) |
Apr 23, 2018 | 3.670 | 3.670 | 3.400 | 3.480 | 65,296 | -0.16(-4.40%) |
Apr 20, 2018 | 3.400 | 3.720 | 3.400 | 3.640 | 162,180 | +0.29(+8.66%) |
Apr 19, 2018 | 3.491 | 3.491 | 3.320 | 3.350 | 87,608 | -0.12(-3.46%) |
Apr 18, 2018 | 3.330 | 3.540 | 3.330 | 3.470 | 69,449 | -0.07(-1.98%) |
Apr 17, 2018 | 3.540 | 3.650 | 3.415 | 3.540 | 152,145 | +0.09(+2.61%) |
Apr 16, 2018 | 3.250 | 3.590 | 3.250 | 3.450 | 363,362 | +0.27(+8.49%) |
Apr 13, 2018 | 3.080 | 3.180 | 3.032 | 3.180 | 44,015 | +0.10(+3.25%) |
Apr 12, 2018 | 3.020 | 3.250 | 3.010 | 3.080 | 105,916 | +0.05(+1.65%) |
Apr 11, 2018 | 3.000 | 3.030 | 2.960 | 3.030 | 50,533 | +0.03(+1.00%) |
Apr 10, 2018 | 2.900 | 3.030 | 2.900 | 3.000 | 50,858 | +0.12(+4.17%) |
Apr 09, 2018 | 2.910 | 2.920 | 2.860 | 2.880 | 31,746 | -0.04(-1.37%) |
Apr 06, 2018 | 2.940 | 2.990 | 2.910 | 2.920 | 32,107 | -0.05(-1.68%) |
Apr 05, 2018 | 2.910 | 3.000 | 2.870 | 2.970 | 37,166 | +0.08(+2.77%) |
Apr 04, 2018 | 2.830 | 2.930 | 2.810 | 2.890 | 37,004 | -0.01(-0.34%) |
Apr 03, 2018 | 2.980 | 2.980 | 2.850 | 2.900 | 39,814 | -0.03(-1.02%) |
Apr 02, 2018 | 3.020 | 3.020 | 2.850 | 2.930 | 61,092 | -0.04(-1.35%) |
Mar 29, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.09(+3.13%) | |
Mar 28, 2018 | 2.920 | 2.920 | 2.752 | 2.880 | 134,552 | -0.04(-1.37%) |
Mar 27, 2018 | 3.010 | 3.190 | 2.900 | 2.920 | 636,474 | -0.07(-2.34%) |
Mar 26, 2018 | 2.990 | 3.040 | 2.970 | 2.990 | 37,942 | +0.00(+0.00%) |
Mar 23, 2018 | 2.996 | 3.010 | 2.900 | 2.990 | 35,088 | +0.00(+0.00%) |
Mar 22, 2018 | 2.960 | 3.030 | 2.940 | 2.990 | 59,910 | +0.04(+1.36%) |
Mar 21, 2018 | 3.010 | 3.030 | 2.940 | 2.950 | 77,627 | -0.08(-2.64%) |
Mar 20, 2018 | 3.150 | 3.170 | 3.030 | 3.030 | 54,230 | -0.14(-4.42%) |
Mar 19, 2018 | 3.220 | 3.230 | 3.110 | 3.170 | 67,877 | -0.03(-0.94%) |
Mar 16, 2018 | 3.160 | 3.200 | 3.130 | 3.200 | 114,402 | +0.05(+1.59%) |
Mar 15, 2018 | 3.110 | 3.210 | 3.066 | 3.150 | 187,552 | +0.07(+2.27%) |
Mar 14, 2018 | 2.860 | 3.160 | 2.831 | 3.080 | 358,972 | +0.27(+9.61%) |
Mar 13, 2018 | 2.500 | 2.990 | 2.490 | 2.810 | 552,233 | +0.49(+21.12%) |
Mar 12, 2018 | 2.400 | 2.430 | 2.280 | 2.320 | 97,777 | -0.05(-2.11%) |
Mar 09, 2018 | 2.370 | 2.450 | 2.370 | 2.370 | 23,847 | -0.03(-1.25%) |
Mar 08, 2018 | 2.470 | 2.480 | 2.360 | 2.400 | 76,482 | -0.04(-1.64%) |
Mar 07, 2018 | 2.560 | 2.440 | 2.440 | 48,446 | -0.05(-2.01%) | |
Mar 06, 2018 | 2.549 | 2.560 | 2.490 | 2.490 | 28,217 | -0.03(-1.19%) |
Mar 05, 2018 | 2.525 | 2.570 | 2.471 | 2.520 | 19,809 | -0.03(-1.18%) |
Mar 02, 2018 | 2.480 | 2.650 | 2.480 | 2.550 | 63,304 | +0.04(+1.59%) |
Mar 01, 2018 | 2.440 | 2.580 | 2.440 | 2.510 | 36,719 | +0.04(+1.62%) |
Feb 28, 2018 | 2.480 | 2.520 | 2.430 | 2.470 | 14,119 | +0.02(+0.82%) |
Feb 27, 2018 | 2.530 | 2.550 | 2.420 | 2.450 | 47,380 | -0.10(-3.92%) |
Feb 26, 2018 | 2.520 | 2.560 | 2.480 | 2.550 | 27,039 | +0.03(+1.19%) |
Feb 23, 2018 | 2.550 | 2.550 | 2.490 | 2.520 | 73,144 | -0.03(-1.18%) |
Feb 22, 2018 | 2.580 | 2.600 | 2.520 | 2.550 | 31,761 | +0.01(+0.39%) |
Feb 21, 2018 | 2.440 | 2.570 | 2.440 | 2.540 | 57,767 | +0.06(+2.42%) |
Feb 20, 2018 | 2.470 | 2.550 | 2.470 | 2.480 | 23,524 | -0.02(-0.80%) |
Feb 16, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.10(+4.17%) | |
Feb 15, 2018 | 2.460 | 2.470 | 2.400 | 2.400 | 33,060 | -0.03(-1.23%) |
Feb 14, 2018 | 2.420 | 2.450 | 2.380 | 2.430 | 37,030 | +0.01(+0.41%) |
Feb 13, 2018 | 2.480 | 2.500 | 2.380 | 2.420 | 75,482 | -0.05(-2.02%) |
Feb 12, 2018 | 2.500 | 2.550 | 2.470 | 2.470 | 114,988 | +0.00(+0.00%) |
Feb 09, 2018 | 2.430 | 2.500 | 2.380 | 2.470 | 36,635 | +0.07(+2.92%) |
Feb 08, 2018 | 2.480 | 2.480 | 2.360 | 2.400 | 65,700 | -0.05(-2.04%) |
Feb 07, 2018 | 2.350 | 2.450 | 2.350 | 2.450 | 59,408 | -0.03(-1.21%) |
Feb 06, 2018 | 2.400 | 2.500 | 2.400 | 2.480 | 20,042 | +0.05(+2.06%) |
Feb 05, 2018 | 2.420 | 2.450 | 2.400 | 2.430 | 24,940 | +0.01(+0.41%) |
Feb 02, 2018 | 2.480 | 2.510 | 2.420 | 2.420 | 31,422 | -0.03(-1.22%) |