Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.760 | 5.090 | 4.760 | 4.950 | 306,171 | +0.20(+4.21%) |
Oct 30, 2018 | 4.480 | 4.900 | 4.310 | 4.750 | 344,813 | +0.24(+5.32%) |
Oct 29, 2018 | 5.040 | 5.110 | 4.450 | 4.510 | 371,845 | -0.49(-9.80%) |
Oct 26, 2018 | 4.910 | 5.230 | 4.800 | 5.000 | 286,096 | +0.00(+0.00%) |
Oct 25, 2018 | 4.750 | 5.110 | 4.750 | 5.000 | 219,848 | +0.22(+4.60%) |
Oct 24, 2018 | 5.200 | 5.200 | 4.770 | 4.780 | 371,296 | -0.32(-6.27%) |
Oct 23, 2018 | 4.640 | 5.160 | 4.490 | 5.100 | 579,056 | +0.20(+4.08%) |
Oct 22, 2018 | 5.290 | 5.360 | 4.650 | 4.900 | 542,210 | -0.42(-7.89%) |
Oct 19, 2018 | 5.620 | 5.730 | 5.270 | 5.320 | 312,234 | -0.30(-5.34%) |
Oct 18, 2018 | 5.620 | 5.790 | 5.550 | 5.620 | 157,777 | -0.10(-1.75%) |
Oct 17, 2018 | 5.580 | 5.770 | 5.340 | 5.720 | 303,616 | -0.06(-1.04%) |
Oct 16, 2018 | 5.960 | 6.080 | 5.580 | 5.780 | 473,568 | -0.11(-1.87%) |
Oct 15, 2018 | 5.410 | 6.090 | 5.340 | 5.890 | 1,282,387 | +0.47(+8.67%) |
Oct 12, 2018 | 5.360 | 5.470 | 5.210 | 5.420 | 328,004 | +0.26(+5.04%) |
Oct 11, 2018 | 5.280 | 5.460 | 5.160 | 5.160 | 246,912 | -0.21(-3.91%) |
Oct 10, 2018 | 5.380 | 5.500 | 5.230 | 5.370 | 248,663 | -0.05(-0.92%) |
Oct 09, 2018 | 5.510 | 5.680 | 5.370 | 5.420 | 316,345 | -0.02(-0.37%) |
Oct 05, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Oct 04, 2018 | 5.310 | 5.470 | 5.080 | 5.400 | 328,582 | +0.14(+2.66%) |
Oct 03, 2018 | 5.450 | 5.680 | 5.160 | 5.260 | 554,310 | -0.19(-3.49%) |
Oct 02, 2018 | 5.780 | 5.800 | 5.320 | 5.450 | 795,519 | -0.44(-7.47%) |
Oct 01, 2018 | 5.090 | 6.200 | 5.050 | 5.890 | 2,195,202 | +0.90(+18.04%) |
Sep 28, 2018 | 5.160 | 5.160 | 4.920 | 4.990 | 289,066 | -0.13(-2.54%) |
Sep 27, 2018 | 5.300 | 5.410 | 5.090 | 5.120 | 251,170 | -0.07(-1.35%) |
Sep 26, 2018 | 5.480 | 5.490 | 4.990 | 5.190 | 611,406 | -0.42(-7.49%) |
Sep 25, 2018 | 5.660 | 5.830 | 5.360 | 5.610 | 568,058 | -0.07(-1.23%) |
Sep 24, 2018 | 5.680 | 5.890 | 5.530 | 5.680 | 347,761 | +0.26(+4.80%) |
Sep 21, 2018 | 6.100 | 6.180 | 5.330 | 5.420 | 895,183 | -0.70(-11.44%) |
Sep 20, 2018 | 6.090 | 6.250 | 5.720 | 6.120 | 977,479 | +0.06(+0.99%) |
Sep 19, 2018 | 5.690 | 6.640 | 5.470 | 6.060 | 1,792,210 | +0.51(+9.19%) |
Sep 18, 2018 | 5.550 | 6.010 | 5.470 | 5.550 | 987,458 | +0.10(+1.83%) |
Sep 17, 2018 | 5.890 | 5.940 | 5.340 | 5.450 | 601,752 | +0.48(+9.66%) |
Sep 14, 2018 | 4.850 | 5.110 | 4.810 | 4.970 | 156,968 | -0.03(-0.60%) |
Sep 13, 2018 | 5.340 | 5.340 | 4.880 | 5.000 | 367,951 | -0.28(-5.30%) |
Sep 12, 2018 | 5.320 | 5.480 | 5.060 | 5.280 | 261,509 | -0.03(-0.56%) |
Sep 11, 2018 | 4.920 | 5.420 | 4.810 | 5.310 | 483,143 | +0.32(+6.41%) |
Sep 10, 2018 | 5.380 | 5.450 | 4.970 | 4.990 | 499,318 | -0.41(-7.59%) |
Sep 07, 2018 | 5.600 | 5.690 | 5.400 | 5.400 | 250,715 | -0.26(-4.59%) |
Sep 06, 2018 | 5.680 | 5.820 | 5.350 | 5.660 | 464,731 | -0.02(-0.35%) |
Sep 05, 2018 | 6.140 | 6.220 | 5.510 | 5.680 | 859,726 | -0.13(-2.24%) |
Sep 04, 2018 | 5.340 | 5.890 | 5.340 | 5.810 | 860,223 | +0.56(+10.67%) |
Aug 31, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.23(+4.58%) | |
Aug 30, 2018 | 5.300 | 5.350 | 4.950 | 5.020 | 304,456 | -0.24(-4.56%) |
Aug 29, 2018 | 5.150 | 5.350 | 5.150 | 5.260 | 537,150 | +0.19(+3.75%) |
Aug 28, 2018 | 5.000 | 5.160 | 4.860 | 5.070 | 396,027 | +0.00(+0.00%) |
Aug 27, 2018 | 5.000 | 5.250 | 4.870 | 5.070 | 742,391 | +0.35(+7.42%) |
Aug 24, 2018 | 4.540 | 4.960 | 4.540 | 4.720 | 473,339 | +0.26(+5.83%) |
Aug 23, 2018 | 4.400 | 4.590 | 4.390 | 4.460 | 377,863 | +0.12(+2.76%) |
Aug 22, 2018 | 4.180 | 4.360 | 4.150 | 4.340 | 176,986 | +0.05(+1.17%) |
Aug 21, 2018 | 4.210 | 4.330 | 4.050 | 4.290 | 335,760 | +0.15(+3.62%) |
Aug 20, 2018 | 4.080 | 4.330 | 3.950 | 4.140 | 284,606 | +0.15(+3.76%) |
Aug 17, 2018 | 3.990 | 4.140 | 3.940 | 3.990 | 137,601 | -0.10(-2.44%) |
Aug 16, 2018 | 3.860 | 4.200 | 3.860 | 4.090 | 345,998 | +0.12(+3.02%) |
Aug 15, 2018 | 3.800 | 4.100 | 3.600 | 3.970 | 526,724 | +0.27(+7.30%) |
Aug 14, 2018 | 3.610 | 3.700 | 3.470 | 3.700 | 117,265 | +0.12(+3.35%) |
Aug 13, 2018 | 3.640 | 3.700 | 3.510 | 3.580 | 74,094 | -0.07(-1.92%) |
Aug 10, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 46,741 | +0.00(+0.00%) |
Aug 09, 2018 | 3.770 | 3.860 | 3.610 | 3.650 | 179,489 | +0.04(+1.11%) |
Aug 08, 2018 | 3.430 | 3.640 | 3.360 | 3.610 | 153,228 | +0.14(+4.03%) |
Aug 07, 2018 | 3.580 | 3.580 | 3.470 | 3.470 | 109,954 | -0.15(-4.14%) |
Aug 03, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.02(-0.55%) | |
Aug 02, 2018 | 3.590 | 3.690 | 3.530 | 3.640 | 92,164 | +0.06(+1.68%) |
Aug 01, 2018 | 3.750 | 3.830 | 3.580 | 3.580 | 160,384 | -0.15(-4.02%) |
Jul 31, 2018 | 3.700 | 3.850 | 3.650 | 3.730 | 124,997 | +0.05(+1.36%) |
Jul 30, 2018 | 3.890 | 3.890 | 3.650 | 3.680 | 215,860 | -0.17(-4.42%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.820 | 3.850 | 146,495 | -0.17(-4.23%) |
Jul 26, 2018 | 4.130 | 4.300 | 4.000 | 4.020 | 184,244 | -0.08(-1.95%) |
Jul 25, 2018 | 3.740 | 4.200 | 3.740 | 4.100 | 290,841 | +0.40(+10.81%) |
Jul 24, 2018 | 3.830 | 3.830 | 3.560 | 3.700 | 132,728 | -0.08(-2.12%) |
Jul 23, 2018 | 3.720 | 3.860 | 3.620 | 3.780 | 104,229 | +0.09(+2.44%) |
Jul 20, 2018 | 3.870 | 3.870 | 3.660 | 3.690 | 162,707 | -0.21(-5.38%) |
Jul 19, 2018 | 4.000 | 4.040 | 3.840 | 3.900 | 157,336 | -0.10(-2.50%) |
Jul 18, 2018 | 4.030 | 4.150 | 4.000 | 4.000 | 156,291 | -0.09(-2.20%) |
Jul 17, 2018 | 4.040 | 4.120 | 3.860 | 4.090 | 216,530 | +0.02(+0.49%) |
Jul 16, 2018 | 4.310 | 4.390 | 4.020 | 4.070 | 359,642 | -0.23(-5.35%) |
Jul 13, 2018 | 4.610 | 4.620 | 4.170 | 4.300 | 440,691 | -0.25(-5.49%) |
Jul 12, 2018 | 4.290 | 4.570 | 4.250 | 4.550 | 346,439 | +0.28(+6.56%) |
Jul 11, 2018 | 4.180 | 4.380 | 4.150 | 4.270 | 398,692 | +0.04(+0.95%) |
Jul 10, 2018 | 4.050 | 4.360 | 3.970 | 4.230 | 555,005 | +0.19(+4.70%) |
Jul 09, 2018 | 3.910 | 4.060 | 3.720 | 4.040 | 265,795 | +0.13(+3.32%) |
Jul 06, 2018 | 4.040 | 4.050 | 3.850 | 3.910 | 181,775 | -0.08(-2.01%) |
Jul 05, 2018 | 4.080 | 4.120 | 3.990 | 3.990 | 196,038 | -0.04(-0.99%) |
Jul 04, 2018 | 3.920 | 4.090 | 3.890 | 4.030 | 140,501 | +0.13(+3.33%) |
Jul 03, 2018 | 4.200 | 4.220 | 3.820 | 3.900 | 341,049 | -0.18(-4.41%) |
Jun 29, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.21(-4.90%) | |
Jun 28, 2018 | 4.170 | 4.540 | 3.960 | 4.290 | 735,071 | +0.06(+1.42%) |
Jun 27, 2018 | 4.510 | 4.610 | 4.190 | 4.230 | 597,946 | -0.37(-8.04%) |
Jun 26, 2018 | 4.790 | 5.020 | 4.380 | 4.600 | 756,472 | -0.15(-3.16%) |
Jun 25, 2018 | 5.000 | 5.230 | 4.510 | 4.750 | 928,869 | -0.28(-5.57%) |
Jun 22, 2018 | 5.180 | 5.360 | 4.780 | 5.030 | 1,232,320 | +0.07(+1.41%) |
Jun 21, 2018 | 5.400 | 5.650 | 4.950 | 4.960 | 3,929,399 | -0.98(-16.50%) |
Jun 20, 2018 | 4.600 | 5.940 | 4.480 | 5.940 | 4,462,260 | +1.68(+39.44%) |
Jun 19, 2018 | 3.710 | 4.690 | 3.710 | 4.260 | 2,863,050 | +1.03(+31.89%) |
Jun 18, 2018 | 3.440 | 3.500 | 3.210 | 3.230 | 49,317 | -0.27(-7.71%) |
Jun 15, 2018 | 3.500 | 3.250 | 3.500 | 145,398 | +0.25(+7.69%) | |
Jun 14, 2018 | 3.110 | 3.260 | 3.010 | 3.250 | 174,895 | +0.18(+5.86%) |
Jun 13, 2018 | 3.310 | 3.310 | 3.030 | 3.070 | 51,789 | -0.20(-6.12%) |
Jun 12, 2018 | 3.370 | 3.370 | 3.170 | 3.270 | 58,888 | +0.03(+0.93%) |
Jun 11, 2018 | 3.300 | 3.360 | 3.210 | 3.240 | 72,658 | -0.05(-1.52%) |
Jun 08, 2018 | 3.310 | 3.370 | 3.240 | 3.290 | 39,139 | -0.08(-2.37%) |
Jun 07, 2018 | 3.450 | 3.450 | 3.190 | 3.370 | 179,830 | -0.04(-1.17%) |
Jun 06, 2018 | 3.360 | 3.410 | 119,483 | -0.29(-7.84%) | ||
Jun 05, 2018 | 3.570 | 3.700 | 3.490 | 3.700 | 125,786 | -0.01(-0.27%) |
Jun 04, 2018 | 3.700 | 3.710 | 3.540 | 3.710 | 33,127 | +0.00(+0.00%) |
Jun 01, 2018 | 3.610 | 3.710 | 3.490 | 3.710 | 48,358 | +0.05(+1.37%) |
May 31, 2018 | 3.730 | 3.770 | 3.610 | 3.660 | 24,482 | -0.01(-0.27%) |
May 30, 2018 | 3.770 | 3.770 | 3.630 | 3.670 | 31,790 | -0.12(-3.17%) |
May 29, 2018 | 3.730 | 3.790 | 3.670 | 3.790 | 50,094 | +0.07(+1.88%) |
May 28, 2018 | 3.700 | 3.780 | 3.700 | 3.720 | 8,911 | -0.02(-0.53%) |
May 25, 2018 | 3.710 | 3.800 | 3.690 | 3.740 | 41,524 | -0.05(-1.32%) |
May 24, 2018 | 3.730 | 3.790 | 3.670 | 3.790 | 54,358 | -0.01(-0.26%) |
May 23, 2018 | 3.770 | 3.810 | 3.690 | 3.800 | 48,510 | -0.02(-0.52%) |
May 22, 2018 | 3.700 | 3.820 | 3.700 | 3.820 | 45,344 | +0.06(+1.60%) |
May 18, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.02(+0.53%) | |
May 17, 2018 | 3.770 | 3.850 | 3.730 | 3.740 | 95,457 | -0.04(-1.06%) |
May 16, 2018 | 3.680 | 3.800 | 3.640 | 3.780 | 69,203 | +0.08(+2.16%) |
May 15, 2018 | 3.450 | 3.700 | 3.450 | 3.700 | 86,675 | +0.16(+4.52%) |
May 14, 2018 | 3.590 | 3.600 | 3.510 | 3.540 | 22,104 | -0.02(-0.56%) |
May 11, 2018 | 3.450 | 3.570 | 3.430 | 3.560 | 55,980 | +0.15(+4.40%) |
May 10, 2018 | 3.400 | 3.450 | 3.290 | 3.410 | 46,879 | +0.04(+1.19%) |
May 09, 2018 | 3.390 | 3.410 | 3.130 | 3.370 | 110,451 | -0.05(-1.46%) |
May 08, 2018 | 3.580 | 3.580 | 3.410 | 3.420 | 14,691 | -0.17(-4.74%) |
May 07, 2018 | 3.590 | 3.630 | 3.460 | 3.590 | 28,536 | +0.02(+0.56%) |
May 04, 2018 | 3.480 | 3.570 | 3.460 | 3.570 | 25,811 | +0.08(+2.29%) |
May 03, 2018 | 3.360 | 3.490 | 3.360 | 3.490 | 52,023 | +0.13(+3.87%) |
May 02, 2018 | 3.490 | 3.500 | 3.360 | 3.360 | 39,996 | -0.13(-3.72%) |
May 01, 2018 | 3.500 | 3.580 | 3.450 | 3.490 | 44,728 | -0.15(-4.12%) |
Apr 30, 2018 | 3.590 | 3.640 | 3.430 | 3.640 | 44,223 | +0.12(+3.41%) |
Apr 27, 2018 | 3.600 | 3.600 | 3.510 | 3.520 | 8,985 | -0.04(-1.12%) |
Apr 26, 2018 | 3.500 | 3.560 | 3.430 | 3.560 | 64,563 | +0.06(+1.71%) |
Apr 25, 2018 | 3.590 | 3.600 | 3.500 | 3.500 | 33,005 | -0.20(-5.41%) |
Apr 24, 2018 | 3.750 | 3.750 | 3.550 | 3.700 | 45,955 | -0.09(-2.37%) |
Apr 23, 2018 | 3.630 | 3.790 | 3.540 | 3.790 | 86,157 | +0.12(+3.27%) |
Apr 20, 2018 | 3.680 | 3.780 | 3.630 | 3.670 | 68,451 | -0.06(-1.61%) |
Apr 19, 2018 | 3.520 | 3.730 | 3.480 | 3.730 | 132,282 | +0.24(+6.88%) |
Apr 18, 2018 | 3.650 | 3.650 | 3.440 | 3.490 | 89,087 | -0.08(-2.24%) |
Apr 17, 2018 | 3.640 | 3.730 | 3.480 | 3.570 | 40,106 | -0.04(-1.11%) |
Apr 16, 2018 | 3.680 | 3.900 | 3.600 | 3.610 | 85,058 | -0.02(-0.55%) |
Apr 13, 2018 | 3.560 | 3.670 | 3.510 | 3.630 | 49,568 | +0.07(+1.97%) |
Apr 12, 2018 | 3.560 | 3.670 | 3.540 | 3.560 | 32,740 | +0.00(+0.00%) |
Apr 11, 2018 | 3.550 | 3.640 | 3.490 | 3.560 | 39,239 | -0.17(-4.56%) |
Apr 10, 2018 | 3.700 | 3.730 | 3.480 | 3.730 | 151,764 | +0.09(+2.47%) |
Apr 09, 2018 | 3.730 | 3.820 | 3.620 | 3.640 | 83,902 | -0.03(-0.82%) |
Apr 06, 2018 | 3.760 | 3.840 | 3.560 | 3.670 | 88,811 | -0.08(-2.13%) |
Apr 05, 2018 | 3.600 | 3.770 | 3.540 | 3.750 | 40,251 | +0.15(+4.17%) |
Apr 04, 2018 | 3.640 | 3.640 | 3.510 | 3.600 | 57,813 | -0.15(-4.00%) |
Apr 03, 2018 | 3.770 | 3.770 | 3.510 | 3.750 | 79,947 | +0.07(+1.90%) |
Apr 02, 2018 | 3.790 | 3.790 | 3.480 | 3.680 | 106,731 | +0.06(+1.66%) |
Mar 29, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.16(+4.62%) | |
Mar 28, 2018 | 3.710 | 3.710 | 3.350 | 3.460 | 79,901 | -0.20(-5.46%) |
Mar 27, 2018 | 3.870 | 3.950 | 3.620 | 3.660 | 114,210 | -0.25(-6.39%) |
Mar 26, 2018 | 3.950 | 4.040 | 3.880 | 3.910 | 61,632 | +0.02(+0.51%) |
Mar 23, 2018 | 3.920 | 4.090 | 3.890 | 3.890 | 58,817 | -0.03(-0.77%) |
Mar 22, 2018 | 3.950 | 4.170 | 3.800 | 3.920 | 166,418 | -0.07(-1.75%) |
Mar 21, 2018 | 3.860 | 4.000 | 3.820 | 3.990 | 104,591 | +0.11(+2.84%) |
Mar 20, 2018 | 3.810 | 3.910 | 3.720 | 3.880 | 118,300 | +0.07(+1.84%) |
Mar 19, 2018 | 3.870 | 3.970 | 3.740 | 3.810 | 87,230 | -0.02(-0.52%) |
Mar 16, 2018 | 3.810 | 4.030 | 3.760 | 3.830 | 395,095 | +0.01(+0.26%) |
Mar 15, 2018 | 3.860 | 3.860 | 3.710 | 3.820 | 178,829 | +0.03(+0.79%) |
Mar 14, 2018 | 3.890 | 3.890 | 3.820 | 3.790 | 106,621 | -0.05(-1.30%) |
Mar 13, 2018 | 3.800 | 3.840 | 3.640 | 3.840 | 261,527 | +0.10(+2.67%) |
Mar 12, 2018 | 3.850 | 3.850 | 3.620 | 3.740 | 67,202 | -0.06(-1.58%) |
Mar 09, 2018 | 3.790 | 3.830 | 3.510 | 3.800 | 493,485 | +0.04(+1.06%) |
Mar 08, 2018 | 3.500 | 3.850 | 3.390 | 3.760 | 586,671 | +0.30(+8.67%) |
Mar 07, 2018 | 3.040 | 3.470 | 3.040 | 3.460 | 247,663 | +0.36(+11.61%) |
Mar 06, 2018 | 3.110 | 3.180 | 3.010 | 3.100 | 82,066 | -0.02(-0.64%) |
Mar 05, 2018 | 3.250 | 3.320 | 3.100 | 3.120 | 106,969 | -0.13(-4.00%) |
Mar 02, 2018 | 3.100 | 3.380 | 3.080 | 3.250 | 71,891 | +0.10(+3.17%) |
Mar 01, 2018 | 3.060 | 3.310 | 2.990 | 3.150 | 103,452 | +0.04(+1.29%) |
Feb 28, 2018 | 3.270 | 3.380 | 3.000 | 3.110 | 171,698 | -0.22(-6.61%) |
Feb 27, 2018 | 3.510 | 3.620 | 3.260 | 3.330 | 99,661 | -0.19(-5.40%) |
Feb 26, 2018 | 3.410 | 3.610 | 3.410 | 3.520 | 69,739 | +0.03(+0.86%) |
Feb 23, 2018 | 3.490 | 3.650 | 3.430 | 3.490 | 111,057 | -0.01(-0.29%) |
Feb 22, 2018 | 3.600 | 3.620 | 3.310 | 3.500 | 207,319 | -0.13(-3.58%) |
Feb 21, 2018 | 3.780 | 3.840 | 3.570 | 3.630 | 84,999 | -0.13(-3.46%) |
Feb 20, 2018 | 3.780 | 3.880 | 3.710 | 3.760 | 113,710 | -0.09(-2.34%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.08(+2.12%) | |
Feb 15, 2018 | 3.760 | 4.040 | 3.750 | 3.770 | 304,768 | -0.36(-8.72%) |
Feb 14, 2018 | 4.080 | 4.250 | 4.020 | 4.130 | 144,677 | +0.05(+1.23%) |
Feb 13, 2018 | 4.170 | 4.250 | 3.940 | 4.080 | 300,026 | -0.19(-4.45%) |
Feb 12, 2018 | 3.880 | 4.300 | 3.700 | 4.270 | 547,170 | +0.51(+13.56%) |
Feb 09, 2018 | 3.780 | 3.830 | 3.510 | 3.760 | 244,857 | -0.01(-0.27%) |
Feb 08, 2018 | 3.950 | 3.740 | 3.770 | 259,524 | -0.05(-1.31%) | |
Feb 07, 2018 | 3.680 | 3.750 | 3.680 | 3.820 | 111,189 | +0.12(+3.24%) |
Feb 06, 2018 | 3.500 | 3.830 | 3.420 | 3.700 | 465,237 | -0.12(-3.14%) |
Feb 05, 2018 | 3.820 | 3.860 | 3.700 | 3.820 | 317,735 | -0.13(-3.29%) |
Feb 02, 2018 | 3.960 | 4.010 | 3.660 | 3.950 | 432,059 | -0.10(-2.47%) |
Feb 01, 2018 | 4.350 | 3.990 | 4.050 | 257,212 | -0.10(-2.41%) | |
Jan 31, 2018 | 3.950 | 4.210 | 3.900 | 4.150 | 241,688 | +0.19(+4.80%) |
Jan 30, 2018 | 4.060 | 4.060 | 3.850 | 3.960 | 363,659 | -0.15(-3.65%) |
Jan 29, 2018 | 4.250 | 4.410 | 4.010 | 4.110 | 342,743 | -0.11(-2.61%) |
Jan 26, 2018 | 4.060 | 4.290 | 4.050 | 4.220 | 230,012 | +0.09(+2.18%) |
Jan 25, 2018 | 4.160 | 4.300 | 4.010 | 4.130 | 369,727 | -0.03(-0.72%) |
Jan 24, 2018 | 4.400 | 4.400 | 4.070 | 4.160 | 410,767 | -0.17(-3.93%) |
Jan 23, 2018 | 4.040 | 4.380 | 4.020 | 4.330 | 590,033 | +0.35(+8.79%) |
Jan 22, 2018 | 3.900 | 4.040 | 3.680 | 3.980 | 306,484 | +0.18(+4.74%) |
Jan 19, 2018 | 3.630 | 3.900 | 3.630 | 3.800 | 184,846 | +0.19(+5.26%) |
Jan 18, 2018 | 3.770 | 3.810 | 3.560 | 3.610 | 184,033 | -0.17(-4.50%) |
Jan 17, 2018 | 3.870 | 3.910 | 3.600 | 3.780 | 210,970 | -0.05(-1.31%) |
Jan 16, 2018 | 3.750 | 3.990 | 3.720 | 3.830 | 191,251 | +0.08(+2.13%) |
Jan 15, 2018 | 3.700 | 3.820 | 3.560 | 3.750 | 111,123 | -0.07(-1.83%) |
Jan 12, 2018 | 3.910 | 4.000 | 3.760 | 3.820 | 361,146 | -0.28(-6.83%) |
Jan 11, 2018 | 3.800 | 4.120 | 3.780 | 4.100 | 696,204 | +0.33(+8.75%) |
Jan 10, 2018 | 3.500 | 3.800 | 3.390 | 3.770 | 252,923 | +0.30(+8.65%) |
Jan 09, 2018 | 3.370 | 3.590 | 3.120 | 3.470 | 319,243 | -0.01(-0.29%) |
Jan 08, 2018 | 3.620 | 3.670 | 3.350 | 3.480 | 459,648 | -0.23(-6.20%) |
Jan 05, 2018 | 3.840 | 3.840 | 3.570 | 3.710 | 247,152 | -0.16(-4.13%) |
Jan 04, 2018 | 3.700 | 3.880 | 3.460 | 3.870 | 794,265 | +0.47(+13.82%) |
Jan 03, 2018 | 2.970 | 3.400 | 2.840 | 3.400 | 508,929 | +0.42(+14.09%) |
Jan 02, 2018 | 2.990 | 3.220 | 2.940 | 2.980 | 375,072 | +0.02(+0.68%) |
Dec 29, 2017 | 2.960 | 2.960 | 2.960 | 0 | +0.33(+12.55%) | |
Dec 28, 2017 | 2.510 | 2.640 | 2.440 | 2.630 | 197,846 | +0.12(+4.78%) |
Dec 27, 2017 | 2.450 | 2.560 | 2.440 | 2.510 | 117,815 | +0.01(+0.40%) |
Dec 22, 2017 | 2.580 | 2.580 | 2.470 | 2.500 | 128,962 | -0.09(-3.47%) |
Dec 21, 2017 | 2.660 | 2.660 | 2.540 | 2.590 | 84,057 | -0.03(-1.15%) |
Dec 20, 2017 | 2.680 | 2.680 | 2.550 | 2.620 | 112,219 | -0.05(-1.87%) |
Dec 19, 2017 | 2.590 | 2.670 | 2.550 | 2.670 | 172,285 | +0.08(+3.09%) |
Dec 18, 2017 | 2.710 | 2.710 | 2.510 | 2.590 | 194,889 | -0.10(-3.72%) |
Dec 15, 2017 | 2.800 | 2.800 | 2.610 | 2.690 | 291,913 | +0.00(+0.00%) |
Dec 14, 2017 | 2.490 | 2.750 | 2.420 | 2.690 | 301,268 | +0.23(+9.35%) |
Dec 13, 2017 | 2.750 | 2.760 | 2.320 | 2.460 | 370,419 | -0.13(-5.02%) |
Dec 12, 2017 | 2.490 | 2.830 | 2.490 | 2.590 | 855,894 | +0.12(+4.86%) |
Dec 11, 2017 | 2.240 | 2.510 | 2.220 | 2.470 | 779,832 | +0.31(+14.35%) |
Dec 08, 2017 | 1.820 | 2.180 | 1.820 | 2.160 | 491,803 | +0.30(+16.13%) |
Dec 07, 2017 | 1.870 | 1.940 | 1.790 | 1.860 | 119,314 | -0.01(-0.53%) |
Dec 06, 2017 | 1.930 | 1.930 | 1.770 | 1.870 | 65,047 | -0.05(-2.60%) |
Dec 05, 2017 | 1.850 | 1.950 | 1.850 | 1.920 | 89,510 | +0.06(+3.23%) |
Dec 04, 2017 | 1.920 | 1.990 | 1.850 | 1.860 | 119,578 | -0.08(-4.12%) |
Dec 01, 2017 | 2.000 | 2.030 | 1.930 | 1.940 | 103,828 | -0.04(-2.02%) |
Nov 30, 2017 | 1.910 | 2.050 | 1.860 | 1.980 | 283,187 | +0.05(+2.59%) |
Nov 29, 2017 | 1.980 | 2.000 | 1.680 | 1.930 | 308,360 | +0.00(+0.00%) |
Nov 28, 2017 | 2.100 | 2.330 | 1.930 | 1.930 | 1,185,557 | -0.06(-3.02%) |
Nov 27, 2017 | 1.800 | 1.990 | 1.760 | 1.990 | 462,919 | +0.24(+13.71%) |
Nov 24, 2017 | 1.600 | 1.780 | 1.550 | 1.750 | 270,220 | +0.19(+12.18%) |
Nov 23, 2017 | 1.470 | 1.640 | 1.470 | 1.560 | 100,566 | +0.06(+4.00%) |
Nov 22, 2017 | 1.530 | 1.530 | 1.460 | 1.500 | 50,669 | -0.02(-1.32%) |
Nov 21, 2017 | 1.470 | 1.560 | 1.440 | 1.520 | 198,881 | +0.06(+4.11%) |
Nov 20, 2017 | 1.390 | 1.470 | 1.390 | 1.460 | 284,173 | +0.13(+9.77%) |
Nov 17, 2017 | 1.380 | 1.380 | 1.320 | 1.330 | 76,827 | +0.01(+0.76%) |
Nov 16, 2017 | 1.310 | 1.370 | 1.310 | 1.320 | 63,478 | +0.02(+1.54%) |
Nov 15, 2017 | 1.320 | 1.320 | 1.250 | 1.300 | 41,883 | -0.02(-1.52%) |
Nov 14, 2017 | 1.350 | 1.360 | 1.280 | 1.320 | 23,280 | -0.03(-2.22%) |
Nov 13, 2017 | 1.220 | 1.350 | 1.220 | 1.350 | 86,325 | +0.09(+7.14%) |
Nov 10, 2017 | 1.250 | 1.260 | 1.210 | 1.260 | 16,900 | +0.00(+0.00%) |
Nov 09, 2017 | 1.250 | 1.280 | 1.180 | 1.260 | 31,520 | +0.01(+0.80%) |
Nov 08, 2017 | 1.260 | 1.270 | 1.240 | 1.250 | 18,600 | +0.00(+0.00%) |
Nov 07, 2017 | 1.260 | 1.270 | 1.250 | 1.250 | 35,097 | -0.02(-1.57%) |
Nov 06, 2017 | 1.200 | 1.280 | 1.200 | 1.270 | 40,442 | +0.02(+1.60%) |
Nov 03, 2017 | 1.250 | 1.260 | 1.220 | 1.250 | 29,301 | +0.00(+0.00%) |
Nov 02, 2017 | 1.230 | 1.250 | 1.210 | 1.250 | 13,220 | +0.04(+3.31%) |