Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.800 | 2.130 | 1.800 | 1.800 | 104,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.830 | 1.830 | 1.750 | 1.800 | 156,400 | -0.03(-1.64%) |
Dec 27, 2018 | 1.900 | 1.900 | 1.565 | 1.830 | 515,238 | -0.07(-3.68%) |
Dec 26, 2018 | 1.990 | 1.990 | 1.900 | 1.900 | 100,328 | -0.09(-4.52%) |
Dec 24, 2018 | 2.200 | 2.210 | 1.960 | 1.990 | 128,500 | -0.22(-9.95%) |
Dec 21, 2018 | 2.140 | 2.300 | 2.140 | 2.210 | 218,500 | +0.08(+3.76%) |
Dec 20, 2018 | 2.360 | 2.361 | 2.130 | 2.130 | 307,443 | -0.23(-9.55%) |
Dec 19, 2018 | 2.460 | 2.460 | 2.350 | 2.355 | 261,827 | -0.10(-3.88%) |
Dec 18, 2018 | 2.490 | 2.490 | 2.450 | 2.450 | 35,289 | -0.04(-1.61%) |
Dec 17, 2018 | 2.530 | 2.560 | 2.410 | 2.490 | 106,828 | -0.03(-1.19%) |
Dec 14, 2018 | 2.400 | 2.520 | 2.400 | 2.520 | 174,500 | +0.12(+5.00%) |
Dec 13, 2018 | 2.580 | 2.580 | 2.320 | 2.400 | 150,219 | -0.19(-7.34%) |
Dec 12, 2018 | 2.500 | 2.645 | 2.500 | 2.590 | 41,934 | +0.10(+4.02%) |
Dec 11, 2018 | 2.390 | 2.490 | 2.317 | 2.490 | 30,489 | +0.10(+4.18%) |
Dec 10, 2018 | 2.380 | 2.490 | 2.360 | 2.390 | 14,560 | -0.01(-0.42%) |
Dec 07, 2018 | 2.440 | 2.440 | 2.320 | 2.400 | 23,100 | -0.04(-1.64%) |
Dec 06, 2018 | 2.550 | 2.550 | 2.380 | 2.440 | 26,731 | -0.16(-6.15%) |
Dec 04, 2018 | 2.700 | 2.710 | 2.550 | 2.600 | 63,600 | -0.13(-4.76%) |
Dec 03, 2018 | 2.780 | 2.830 | 2.700 | 2.730 | 21,587 | +0.04(+1.49%) |
Nov 30, 2018 | 2.750 | 2.860 | 2.680 | 2.690 | 40,900 | -0.04(-1.47%) |
Nov 29, 2018 | 2.660 | 2.840 | 2.660 | 2.730 | 29,009 | +0.03(+1.11%) |
Nov 28, 2018 | 2.750 | 2.940 | 2.610 | 2.700 | 65,564 | -0.05(-1.82%) |
Nov 27, 2018 | 2.800 | 2.830 | 2.695 | 2.750 | 40,706 | -0.06(-2.14%) |
Nov 26, 2018 | 2.880 | 3.000 | 2.800 | 2.810 | 107,894 | -0.07(-2.43%) |
Nov 23, 2018 | 2.880 | 2.950 | 2.860 | 2.880 | 6,700 | -0.05(-1.71%) |
Nov 21, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.24(+8.92%) | |
Nov 20, 2018 | 2.770 | 2.791 | 2.634 | 2.690 | 34,098 | -0.11(-3.93%) |
Nov 19, 2018 | 2.860 | 2.920 | 2.750 | 2.800 | 26,348 | -0.04(-1.41%) |
Nov 16, 2018 | 2.890 | 3.050 | 2.770 | 2.840 | 21,100 | -0.03(-1.05%) |
Nov 15, 2018 | 2.950 | 2.950 | 2.810 | 2.870 | 21,194 | -0.03(-1.03%) |
Nov 14, 2018 | 2.980 | 3.110 | 2.900 | 2.900 | 15,664 | -0.05(-1.69%) |
Nov 13, 2018 | 3.100 | 3.100 | 2.925 | 2.950 | 13,456 | +0.03(+1.03%) |
Nov 12, 2018 | 2.950 | 3.130 | 2.920 | 2.920 | 18,287 | +0.00(+0.00%) |
Nov 09, 2018 | 3.030 | 3.430 | 2.900 | 2.920 | 71,800 | -0.13(-4.26%) |
Nov 08, 2018 | 3.170 | 3.310 | 2.880 | 3.050 | 111,988 | -0.14(-4.24%) |
Nov 07, 2018 | 3.310 | 3.470 | 3.160 | 3.185 | 47,448 | -0.11(-3.48%) |
Nov 06, 2018 | 3.350 | 3.480 | 3.260 | 3.300 | 16,548 | -0.07(-2.08%) |
Nov 05, 2018 | 3.700 | 3.825 | 3.360 | 3.370 | 42,959 | -0.28(-7.67%) |
Nov 02, 2018 | 3.860 | 3.860 | 3.650 | 3.650 | 28,200 | -0.12(-3.18%) |
Nov 01, 2018 | 3.760 | 3.930 | 3.710 | 3.770 | 185,561 | +0.04(+1.07%) |
Oct 31, 2018 | 3.568 | 3.815 | 3.540 | 3.730 | 35,737 | -0.02(-0.53%) |
Oct 30, 2018 | 3.940 | 4.170 | 3.675 | 3.750 | 49,504 | -0.14(-3.60%) |
Oct 29, 2018 | 3.690 | 4.070 | 3.518 | 3.890 | 39,008 | +0.20(+5.42%) |
Oct 26, 2018 | 3.300 | 3.690 | 3.170 | 3.690 | 41,800 | +0.30(+8.85%) |
Oct 25, 2018 | 3.270 | 3.400 | 3.260 | 3.390 | 25,780 | +0.16(+4.95%) |
Oct 24, 2018 | 3.350 | 3.380 | 3.220 | 3.230 | 28,862 | -0.12(-3.58%) |
Oct 23, 2018 | 3.370 | 4.080 | 3.350 | 3.350 | 16,285 | -0.06(-1.76%) |
Oct 22, 2018 | 3.570 | 3.570 | 3.360 | 3.410 | 7,649 | -0.15(-4.21%) |
Oct 19, 2018 | 3.620 | 3.890 | 3.560 | 3.560 | 40,200 | -0.07(-1.93%) |
Oct 18, 2018 | 3.600 | 3.750 | 3.600 | 3.630 | 37,393 | +0.05(+1.40%) |
Oct 17, 2018 | 3.610 | 3.890 | 3.570 | 3.580 | 27,038 | -0.08(-2.19%) |
Oct 16, 2018 | 3.590 | 3.740 | 3.580 | 3.660 | 26,944 | +0.08(+2.23%) |
Oct 15, 2018 | 3.560 | 3.680 | 3.510 | 3.580 | 18,303 | +0.01(+0.28%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.390 | 3.570 | 55,600 | -0.01(-0.28%) |
Oct 11, 2018 | 3.150 | 3.680 | 3.150 | 3.580 | 123,068 | +0.43(+13.65%) |
Oct 10, 2018 | 3.450 | 3.460 | 3.080 | 3.150 | 147,827 | -0.28(-8.16%) |
Oct 09, 2018 | 3.800 | 4.000 | 3.420 | 3.430 | 141,094 | -0.35(-9.26%) |
Oct 08, 2018 | 3.850 | 3.911 | 3.750 | 3.780 | 76,303 | -0.05(-1.31%) |
Oct 05, 2018 | 3.940 | 3.940 | 3.720 | 3.830 | 178,700 | +0.04(+1.06%) |
Oct 04, 2018 | 4.080 | 4.167 | 3.790 | 3.790 | 109,940 | -0.30(-7.33%) |
Oct 03, 2018 | 4.060 | 4.300 | 4.040 | 4.090 | 73,884 | +0.03(+0.74%) |
Oct 02, 2018 | 4.110 | 4.170 | 4.060 | 4.060 | 38,303 | -0.05(-1.22%) |
Oct 01, 2018 | 4.460 | 4.460 | 4.110 | 4.110 | 100,223 | -0.11(-2.61%) |
Sep 28, 2018 | 4.495 | 4.495 | 4.190 | 4.220 | 77,000 | -0.08(-1.86%) |
Sep 27, 2018 | 4.560 | 4.665 | 4.280 | 4.300 | 77,465 | -0.04(-0.92%) |
Sep 26, 2018 | 4.757 | 4.757 | 4.310 | 4.340 | 44,986 | -0.25(-5.45%) |
Sep 25, 2018 | 4.770 | 4.870 | 4.510 | 4.590 | 73,135 | -0.14(-2.96%) |
Sep 24, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 56,591 | -0.28(-5.59%) |
Sep 21, 2018 | 5.220 | 5.450 | 4.930 | 5.010 | 212,000 | -0.25(-4.75%) |
Sep 20, 2018 | 5.470 | 5.710 | 5.200 | 5.260 | 287,507 | -0.21(-3.84%) |
Sep 19, 2018 | 4.890 | 5.754 | 4.790 | 5.470 | 194,978 | +0.55(+11.18%) |
Sep 18, 2018 | 4.960 | 4.990 | 4.830 | 4.920 | 29,792 | -0.06(-1.20%) |
Sep 17, 2018 | 4.830 | 5.070 | 4.780 | 4.980 | 39,495 | +0.14(+2.89%) |
Sep 14, 2018 | 4.920 | 5.000 | 4.790 | 4.840 | 40,000 | -0.09(-1.83%) |
Sep 13, 2018 | 4.970 | 5.000 | 4.850 | 4.930 | 48,808 | -0.05(-1.00%) |
Sep 12, 2018 | 4.940 | 5.000 | 4.810 | 4.980 | 48,104 | +0.01(+0.20%) |
Sep 11, 2018 | 4.960 | 5.000 | 4.850 | 4.970 | 31,889 | -0.02(-0.40%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 4.990 | 16,518 | -0.01(-0.20%) |
Sep 07, 2018 | 5.010 | 5.050 | 4.960 | 5.000 | 15,800 | -0.02(-0.40%) |
Sep 06, 2018 | 5.000 | 5.140 | 5.000 | 5.020 | 17,990 | -0.01(-0.20%) |
Sep 05, 2018 | 5.010 | 5.070 | 4.860 | 5.030 | 21,581 | +0.01(+0.20%) |
Sep 04, 2018 | 5.170 | 5.170 | 4.934 | 5.020 | 20,352 | -0.16(-3.09%) |
Aug 31, 2018 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Aug 30, 2018 | 5.170 | 5.213 | 5.000 | 5.010 | 31,691 | -0.18(-3.47%) |
Aug 29, 2018 | 5.190 | 5.205 | 5.150 | 5.190 | 23,773 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.280 | 5.190 | 5.210 | 21,084 | +0.02(+0.39%) |
Aug 27, 2018 | 5.290 | 5.420 | 5.180 | 5.190 | 46,936 | -0.21(-3.89%) |
Aug 24, 2018 | 5.400 | 5.450 | 5.360 | 5.400 | 26,800 | -0.01(-0.18%) |
Aug 23, 2018 | 5.320 | 5.410 | 5.290 | 5.410 | 25,564 | +0.12(+2.27%) |
Aug 22, 2018 | 5.100 | 5.330 | 5.100 | 5.290 | 47,303 | +0.11(+2.12%) |
Aug 21, 2018 | 5.030 | 5.240 | 5.030 | 5.180 | 50,694 | +0.15(+2.98%) |
Aug 20, 2018 | 5.050 | 5.110 | 4.990 | 5.030 | 37,933 | -0.03(-0.59%) |
Aug 17, 2018 | 5.040 | 5.110 | 4.950 | 5.060 | 21,900 | -0.03(-0.59%) |
Aug 16, 2018 | 4.960 | 5.100 | 4.893 | 5.090 | 23,646 | +0.12(+2.41%) |
Aug 15, 2018 | 4.900 | 4.970 | 4.860 | 4.970 | 86,040 | +0.04(+0.81%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.870 | 4.930 | 16,160 | -0.08(-1.60%) |
Aug 13, 2018 | 5.010 | 5.040 | 4.860 | 5.010 | 24,415 | -0.03(-0.60%) |
Aug 10, 2018 | 5.010 | 5.100 | 4.960 | 5.040 | 66,700 | +0.04(+0.80%) |
Aug 09, 2018 | 5.130 | 5.130 | 4.860 | 5.000 | 41,172 | -0.14(-2.72%) |
Aug 08, 2018 | 5.100 | 5.150 | 4.890 | 5.140 | 20,197 | +0.03(+0.59%) |
Aug 07, 2018 | 5.030 | 5.140 | 4.926 | 5.110 | 14,678 | +0.08(+1.59%) |
Aug 06, 2018 | 5.080 | 5.100 | 4.880 | 5.030 | 51,037 | -0.11(-2.14%) |
Aug 03, 2018 | 4.980 | 5.160 | 4.870 | 5.140 | 61,100 | +0.15(+3.01%) |
Aug 02, 2018 | 4.850 | 5.000 | 4.850 | 4.990 | 29,437 | +0.13(+2.67%) |
Aug 01, 2018 | 4.600 | 4.960 | 4.590 | 4.860 | 80,725 | +0.26(+5.65%) |
Jul 31, 2018 | 3.500 | 5.500 | 3.500 | 4.600 | 301,210 | +0.62(+15.58%) |
Jul 30, 2018 | 4.060 | 4.060 | 3.590 | 3.980 | 100,379 | -0.01(-0.25%) |
Jul 27, 2018 | 4.180 | 4.180 | 3.990 | 3.990 | 19,200 | -0.20(-4.77%) |
Jul 26, 2018 | 4.080 | 4.250 | 4.060 | 4.190 | 43,881 | +0.10(+2.44%) |
Jul 25, 2018 | 4.060 | 4.120 | 3.920 | 4.090 | 66,312 | +0.04(+0.99%) |
Jul 24, 2018 | 4.160 | 4.278 | 4.030 | 4.050 | 49,842 | -0.10(-2.41%) |
Jul 23, 2018 | 4.330 | 4.330 | 3.820 | 4.150 | 73,884 | -0.15(-3.49%) |
Jul 20, 2018 | 4.430 | 4.430 | 4.280 | 4.300 | 35,834 | -0.12(-2.71%) |
Jul 19, 2018 | 4.360 | 4.500 | 4.360 | 4.420 | 21,811 | +0.05(+1.14%) |
Jul 18, 2018 | 4.570 | 4.570 | 4.340 | 4.370 | 83,326 | -0.23(-5.00%) |
Jul 17, 2018 | 4.430 | 4.650 | 4.410 | 4.600 | 65,092 | +0.16(+3.60%) |
Jul 16, 2018 | 4.620 | 4.620 | 4.276 | 4.440 | 49,305 | -0.18(-3.90%) |
Jul 13, 2018 | 4.550 | 4.630 | 4.490 | 4.620 | 47,790 | +0.15(+3.36%) |
Jul 12, 2018 | 4.580 | 4.590 | 4.410 | 4.470 | 83,157 | -0.06(-1.32%) |
Jul 11, 2018 | 4.800 | 4.810 | 4.510 | 4.530 | 40,138 | -0.28(-5.82%) |
Jul 10, 2018 | 4.840 | 4.900 | 4.750 | 4.810 | 42,263 | -0.04(-0.82%) |
Jul 09, 2018 | 4.700 | 4.890 | 4.700 | 4.850 | 42,420 | +0.16(+3.41%) |
Jul 06, 2018 | 4.610 | 4.722 | 4.580 | 4.690 | 37,106 | +0.07(+1.52%) |
Jul 05, 2018 | 4.450 | 4.720 | 4.450 | 4.620 | 90,819 | +0.19(+4.29%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.32(-6.74%) | |
Jul 02, 2018 | 4.760 | 4.840 | 4.550 | 4.750 | 41,025 | +0.00(+0.00%) |
Jun 29, 2018 | 4.900 | 5.060 | 4.746 | 4.750 | 62,871 | -0.15(-3.06%) |
Jun 28, 2018 | 5.000 | 5.160 | 4.880 | 4.900 | 46,052 | -0.13(-2.58%) |
Jun 27, 2018 | 5.050 | 5.170 | 4.820 | 5.030 | 94,561 | -0.12(-2.33%) |
Jun 26, 2018 | 4.960 | 5.180 | 4.920 | 5.150 | 75,065 | +0.18(+3.62%) |
Jun 25, 2018 | 5.020 | 5.050 | 4.860 | 4.970 | 76,427 | -0.07(-1.39%) |
Jun 22, 2018 | 5.080 | 5.410 | 5.010 | 5.040 | 2,501,564 | -0.02(-0.40%) |
Jun 21, 2018 | 4.950 | 5.235 | 4.950 | 5.060 | 145,440 | +0.09(+1.81%) |
Jun 20, 2018 | 4.990 | 5.160 | 4.930 | 4.970 | 113,359 | -0.03(-0.60%) |
Jun 19, 2018 | 5.150 | 5.170 | 5.000 | 5.000 | 70,530 | -0.16(-3.10%) |
Jun 18, 2018 | 5.270 | 5.480 | 5.080 | 5.160 | 80,435 | -0.15(-2.82%) |
Jun 15, 2018 | 5.420 | 5.260 | 5.310 | 90,728 | -0.11(-2.03%) | |
Jun 14, 2018 | 5.260 | 5.450 | 5.220 | 5.420 | 74,137 | +0.17(+3.24%) |
Jun 13, 2018 | 5.200 | 5.260 | 5.160 | 5.250 | 47,628 | +0.08(+1.55%) |
Jun 12, 2018 | 5.340 | 5.360 | 5.150 | 5.170 | 87,680 | -0.18(-3.36%) |
Jun 11, 2018 | 5.210 | 5.510 | 5.200 | 5.350 | 135,970 | +0.15(+2.88%) |
Jun 08, 2018 | 5.210 | 5.300 | 5.200 | 5.200 | 51,417 | +0.00(+0.00%) |
Jun 07, 2018 | 5.230 | 5.320 | 5.190 | 5.200 | 65,311 | -0.01(-0.19%) |
Jun 06, 2018 | 5.300 | 5.380 | 5.210 | 5.210 | 84,439 | -0.11(-2.07%) |
Jun 05, 2018 | 5.300 | 5.515 | 5.230 | 5.320 | 75,113 | +0.02(+0.38%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.190 | 5.300 | 103,694 | -0.23(-4.16%) |
Jun 01, 2018 | 5.680 | 5.700 | 5.450 | 5.530 | 80,510 | -0.12(-2.12%) |
May 31, 2018 | 5.650 | 5.700 | 5.555 | 5.650 | 43,157 | -0.01(-0.18%) |
May 30, 2018 | 5.750 | 5.810 | 5.600 | 5.660 | 47,732 | +0.02(+0.35%) |
May 29, 2018 | 5.640 | 5.790 | 5.570 | 5.640 | 31,032 | -0.03(-0.53%) |
May 25, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.16(+2.90%) | |
May 24, 2018 | 5.560 | 5.645 | 5.460 | 5.510 | 48,868 | -0.05(-0.90%) |
May 23, 2018 | 5.560 | 5.678 | 5.535 | 5.560 | 56,026 | +0.01(+0.18%) |
May 22, 2018 | 5.600 | 5.680 | 5.550 | 5.550 | 46,093 | -0.04(-0.72%) |
May 21, 2018 | 5.600 | 5.670 | 5.550 | 5.590 | 47,857 | +0.02(+0.36%) |
May 18, 2018 | 5.770 | 5.800 | 5.550 | 5.570 | 63,487 | -0.16(-2.79%) |
May 17, 2018 | 5.820 | 5.880 | 5.700 | 5.730 | 60,178 | -0.09(-1.55%) |
May 16, 2018 | 5.640 | 5.890 | 5.540 | 5.820 | 53,576 | +0.21(+3.74%) |
May 15, 2018 | 5.550 | 5.660 | 5.500 | 5.610 | 54,691 | +0.09(+1.63%) |
May 14, 2018 | 5.860 | 5.860 | 5.500 | 5.520 | 66,769 | -0.35(-5.96%) |
May 11, 2018 | 6.140 | 6.150 | 5.720 | 5.870 | 52,004 | -0.28(-4.55%) |
May 10, 2018 | 6.110 | 6.200 | 6.104 | 6.150 | 34,969 | +0.03(+0.49%) |
May 09, 2018 | 6.140 | 6.150 | 6.020 | 6.120 | 66,343 | -0.02(-0.33%) |
May 08, 2018 | 5.990 | 6.150 | 5.930 | 6.140 | 43,833 | +0.16(+2.68%) |
May 07, 2018 | 5.880 | 6.005 | 5.880 | 5.980 | 20,900 | +0.11(+1.87%) |
May 04, 2018 | 5.750 | 5.985 | 5.750 | 5.870 | 36,965 | +0.10(+1.73%) |
May 03, 2018 | 5.850 | 5.890 | 5.750 | 5.770 | 46,035 | -0.13(-2.20%) |
May 02, 2018 | 5.970 | 5.980 | 5.680 | 5.900 | 32,166 | -0.10(-1.67%) |
May 01, 2018 | 6.250 | 6.250 | 5.760 | 6.000 | 56,722 | -0.21(-3.38%) |
Apr 30, 2018 | 6.500 | 6.500 | 6.160 | 6.210 | 50,090 | -0.21(-3.27%) |
Apr 27, 2018 | 6.300 | 6.490 | 6.095 | 6.420 | 34,431 | +0.11(+1.74%) |
Apr 26, 2018 | 6.110 | 6.350 | 6.020 | 6.310 | 86,414 | +0.19(+3.10%) |
Apr 25, 2018 | 6.370 | 6.370 | 6.080 | 6.120 | 54,795 | -0.19(-3.01%) |
Apr 24, 2018 | 5.950 | 6.340 | 5.950 | 6.310 | 62,771 | +0.36(+6.05%) |
Apr 23, 2018 | 5.880 | 6.100 | 5.720 | 5.950 | 46,785 | +0.06(+1.02%) |
Apr 20, 2018 | 5.900 | 5.920 | 5.640 | 5.890 | 51,297 | -0.06(-1.01%) |
Apr 19, 2018 | 5.910 | 5.990 | 5.690 | 5.950 | 75,841 | +0.05(+0.85%) |
Apr 18, 2018 | 5.860 | 6.030 | 5.760 | 5.900 | 60,885 | +0.08(+1.37%) |
Apr 17, 2018 | 5.940 | 6.070 | 5.650 | 5.820 | 52,131 | -0.22(-3.64%) |
Apr 16, 2018 | 5.590 | 6.070 | 5.590 | 6.040 | 70,493 | +0.45(+8.05%) |
Apr 13, 2018 | 5.520 | 5.610 | 5.450 | 5.590 | 33,289 | +0.09(+1.64%) |
Apr 12, 2018 | 5.440 | 5.540 | 5.350 | 5.500 | 43,264 | +0.11(+2.04%) |
Apr 11, 2018 | 5.340 | 5.520 | 5.330 | 5.390 | 63,784 | +0.03(+0.56%) |
Apr 10, 2018 | 5.280 | 5.420 | 5.240 | 5.360 | 33,343 | +0.12(+2.29%) |
Apr 09, 2018 | 5.340 | 5.400 | 5.230 | 5.240 | 57,784 | -0.07(-1.32%) |
Apr 06, 2018 | 5.300 | 5.350 | 5.240 | 5.310 | 75,500 | -0.01(-0.19%) |
Apr 05, 2018 | 4.990 | 5.360 | 4.990 | 5.320 | 58,149 | +0.34(+6.83%) |
Apr 04, 2018 | 4.900 | 5.080 | 4.900 | 4.980 | 67,893 | +0.05(+1.01%) |
Apr 03, 2018 | 5.270 | 5.270 | 4.820 | 4.930 | 69,674 | -0.29(-5.56%) |
Apr 02, 2018 | 5.210 | 5.290 | 4.971 | 5.220 | 67,452 | -0.01(-0.19%) |
Mar 29, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.22(+4.39%) | |
Mar 28, 2018 | 5.100 | 5.180 | 5.000 | 5.010 | 53,343 | -0.05(-0.99%) |
Mar 27, 2018 | 5.100 | 5.205 | 5.030 | 5.060 | 74,112 | -0.05(-0.98%) |
Mar 26, 2018 | 5.420 | 5.460 | 5.070 | 5.110 | 83,622 | -0.20(-3.77%) |
Mar 23, 2018 | 5.490 | 5.490 | 5.270 | 5.310 | 58,827 | -0.19(-3.45%) |
Mar 22, 2018 | 5.630 | 5.680 | 5.430 | 5.500 | 42,657 | -0.17(-3.00%) |
Mar 21, 2018 | 5.720 | 5.870 | 5.610 | 5.670 | 45,774 | -0.08(-1.39%) |
Mar 20, 2018 | 6.010 | 6.093 | 5.720 | 5.750 | 41,640 | -0.27(-4.49%) |
Mar 19, 2018 | 5.970 | 6.060 | 5.820 | 6.020 | 63,277 | -0.02(-0.33%) |
Mar 16, 2018 | 5.940 | 6.090 | 5.900 | 6.040 | 157,393 | +0.09(+1.51%) |
Mar 15, 2018 | 6.030 | 6.090 | 5.920 | 5.950 | 94,526 | -0.07(-1.16%) |
Mar 14, 2018 | 5.970 | 6.060 | 5.850 | 6.020 | 81,813 | +0.07(+1.18%) |
Mar 13, 2018 | 5.960 | 6.070 | 5.880 | 5.950 | 32,243 | +0.04(+0.68%) |
Mar 12, 2018 | 5.990 | 6.000 | 5.870 | 5.910 | 86,775 | -0.06(-1.01%) |
Mar 09, 2018 | 5.850 | 6.060 | 5.830 | 5.970 | 104,469 | +0.16(+2.75%) |
Mar 08, 2018 | 5.750 | 6.025 | 5.740 | 5.810 | 41,060 | -0.16(-2.68%) |
Mar 07, 2018 | 5.910 | 6.140 | 5.900 | 5.970 | 52,842 | +0.15(+2.58%) |
Mar 06, 2018 | 4.980 | 6.000 | 4.890 | 5.820 | 98,701 | +0.35(+6.40%) |
Mar 05, 2018 | 5.210 | 5.590 | 5.090 | 5.470 | 84,876 | +0.23(+4.39%) |
Mar 02, 2018 | 5.100 | 5.290 | 5.100 | 5.240 | 48,129 | +0.13(+2.54%) |
Mar 01, 2018 | 5.200 | 5.365 | 4.956 | 5.110 | 75,509 | -0.04(-0.78%) |
Feb 28, 2018 | 5.520 | 5.870 | 5.090 | 5.150 | 155,945 | -0.34(-6.19%) |
Feb 27, 2018 | 5.480 | 5.759 | 5.450 | 5.490 | 53,924 | +0.00(+0.00%) |
Feb 26, 2018 | 5.400 | 5.500 | 5.400 | 5.490 | 18,284 | +0.08(+1.48%) |
Feb 23, 2018 | 5.560 | 5.560 | 5.370 | 5.410 | 12,426 | -0.08(-1.46%) |
Feb 22, 2018 | 5.670 | 5.675 | 5.450 | 5.490 | 66,117 | -0.08(-1.44%) |
Feb 21, 2018 | 5.620 | 5.730 | 5.510 | 5.570 | 79,858 | -0.07(-1.24%) |
Feb 20, 2018 | 5.630 | 5.755 | 5.590 | 5.640 | 22,638 | -0.09(-1.57%) |
Feb 16, 2018 | 5.730 | 5.730 | 5.730 | 0 | +0.15(+2.69%) | |
Feb 15, 2018 | 5.680 | 5.710 | 5.511 | 5.580 | 52,835 | +0.04(+0.72%) |
Feb 14, 2018 | 5.450 | 5.631 | 5.450 | 5.540 | 114,673 | +0.05(+0.91%) |
Feb 13, 2018 | 5.750 | 5.790 | 5.470 | 5.490 | 75,856 | -0.22(-3.85%) |
Feb 12, 2018 | 5.910 | 5.975 | 5.520 | 5.710 | 21,776 | -0.21(-3.55%) |
Feb 09, 2018 | 6.230 | 6.230 | 5.750 | 5.920 | 102,650 | -0.23(-3.74%) |
Feb 08, 2018 | 6.350 | 6.150 | 6.150 | 67,449 | -0.12(-1.91%) | |
Feb 07, 2018 | 6.330 | 6.420 | 6.240 | 6.270 | 31,670 | -0.09(-1.42%) |
Feb 06, 2018 | 5.880 | 6.400 | 5.880 | 6.360 | 74,564 | +0.06(+0.95%) |
Feb 05, 2018 | 6.680 | 6.690 | 6.100 | 6.300 | 73,778 | -0.54(-7.89%) |
Feb 02, 2018 | 6.910 | 7.150 | 6.840 | 6.840 | 24,369 | -0.16(-2.29%) |
Feb 01, 2018 | 7.210 | 7.210 | 6.820 | 7.000 | 48,808 | -0.06(-0.85%) |
Jan 31, 2018 | 7.130 | 7.240 | 7.020 | 7.060 | 33,274 | -0.01(-0.14%) |
Jan 30, 2018 | 7.040 | 7.185 | 7.040 | 7.070 | 29,649 | -0.04(-0.56%) |
Jan 29, 2018 | 6.980 | 7.390 | 6.900 | 7.110 | 21,909 | +0.11(+1.57%) |
Jan 26, 2018 | 7.150 | 7.240 | 6.650 | 7.000 | 16,218 | -0.11(-1.55%) |
Jan 25, 2018 | 6.950 | 7.170 | 6.950 | 7.110 | 11,197 | +0.21(+3.04%) |
Jan 24, 2018 | 7.310 | 7.310 | 6.890 | 6.900 | 15,137 | -0.38(-5.22%) |
Jan 23, 2018 | 7.070 | 7.430 | 7.070 | 7.280 | 43,513 | +0.16(+2.25%) |
Jan 22, 2018 | 7.210 | 7.340 | 7.000 | 7.120 | 13,147 | -0.08(-1.11%) |
Jan 19, 2018 | 7.040 | 7.452 | 7.040 | 7.200 | 37,264 | +0.13(+1.84%) |
Jan 18, 2018 | 7.160 | 7.240 | 7.030 | 7.070 | 20,362 | -0.12(-1.67%) |
Jan 17, 2018 | 7.100 | 7.250 | 7.020 | 7.190 | 16,419 | +0.12(+1.70%) |
Jan 16, 2018 | 7.150 | 7.590 | 7.040 | 7.070 | 73,872 | -0.08(-1.12%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.03(-0.42%) | |
Jan 11, 2018 | 6.810 | 7.320 | 6.810 | 7.180 | 68,524 | +0.38(+5.59%) |
Jan 10, 2018 | 6.830 | 6.890 | 6.760 | 6.800 | 19,270 | -0.05(-0.73%) |
Jan 09, 2018 | 6.900 | 7.060 | 6.860 | 6.850 | 30,265 | -0.04(-0.58%) |
Jan 08, 2018 | 6.860 | 6.940 | 6.793 | 6.890 | 12,100 | -0.04(-0.58%) |
Jan 05, 2018 | 6.880 | 7.100 | 6.880 | 6.930 | 43,777 | +0.04(+0.58%) |
Jan 04, 2018 | 6.810 | 6.959 | 6.760 | 6.890 | 22,525 | +0.16(+2.38%) |
Jan 03, 2018 | 6.750 | 6.850 | 6.700 | 6.730 | 22,893 | -0.02(-0.30%) |