Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.810 | 4.870 | 4.550 | 4.860 | 469,600 | +0.08(+1.67%) |
Dec 28, 2018 | 4.750 | 4.960 | 4.550 | 4.780 | 337,400 | +0.17(+3.69%) |
Dec 27, 2018 | 4.220 | 4.620 | 4.160 | 4.610 | 392,963 | +0.22(+5.01%) |
Dec 26, 2018 | 3.920 | 4.420 | 3.900 | 4.390 | 442,268 | +0.56(+14.62%) |
Dec 24, 2018 | 3.740 | 3.920 | 3.660 | 3.830 | 145,900 | +0.09(+2.41%) |
Dec 21, 2018 | 3.940 | 4.000 | 3.580 | 3.740 | 898,000 | -0.19(-4.83%) |
Dec 20, 2018 | 4.120 | 4.120 | 3.850 | 3.930 | 773,531 | -0.18(-4.38%) |
Dec 19, 2018 | 4.190 | 4.210 | 4.040 | 4.110 | 492,942 | -0.08(-1.91%) |
Dec 18, 2018 | 4.290 | 4.370 | 4.100 | 4.190 | 461,600 | -0.02(-0.48%) |
Dec 17, 2018 | 4.540 | 4.570 | 4.110 | 4.210 | 523,141 | -0.37(-8.08%) |
Dec 14, 2018 | 4.680 | 4.680 | 4.490 | 4.580 | 355,600 | -0.11(-2.35%) |
Dec 13, 2018 | 4.840 | 5.110 | 4.580 | 4.690 | 453,912 | -0.12(-2.49%) |
Dec 12, 2018 | 4.800 | 4.970 | 4.740 | 4.810 | 205,897 | +0.06(+1.26%) |
Dec 11, 2018 | 4.890 | 4.890 | 4.600 | 4.750 | 213,808 | -0.07(-1.45%) |
Dec 10, 2018 | 5.040 | 5.040 | 4.620 | 4.820 | 449,999 | -0.21(-4.17%) |
Dec 07, 2018 | 5.120 | 5.250 | 5.000 | 5.030 | 376,500 | -0.13(-2.52%) |
Dec 06, 2018 | 5.100 | 5.170 | 5.000 | 5.160 | 373,194 | +0.03(+0.58%) |
Dec 04, 2018 | 5.210 | 5.340 | 5.050 | 5.130 | 349,800 | -0.08(-1.54%) |
Dec 03, 2018 | 5.310 | 5.340 | 5.110 | 5.210 | 226,781 | +0.00(+0.00%) |
Nov 30, 2018 | 5.160 | 5.270 | 5.090 | 5.210 | 239,300 | +0.06(+1.17%) |
Nov 29, 2018 | 5.150 | 5.360 | 5.110 | 5.150 | 145,157 | -0.03(-0.58%) |
Nov 28, 2018 | 5.120 | 5.300 | 5.120 | 5.180 | 258,204 | +0.11(+2.17%) |
Nov 27, 2018 | 5.080 | 5.130 | 4.950 | 5.070 | 338,472 | -0.02(-0.39%) |
Nov 26, 2018 | 5.080 | 5.250 | 5.000 | 5.090 | 288,984 | +0.07(+1.39%) |
Nov 23, 2018 | 5.000 | 5.090 | 5.000 | 5.020 | 168,900 | +0.01(+0.20%) |
Nov 21, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.01(+0.20%) | |
Nov 20, 2018 | 4.840 | 5.080 | 4.840 | 5.000 | 372,161 | +0.00(+0.00%) |
Nov 19, 2018 | 4.990 | 5.140 | 4.870 | 5.000 | 399,157 | +0.00(+0.00%) |
Nov 16, 2018 | 4.720 | 5.020 | 4.630 | 5.000 | 1,389,000 | +0.26(+5.49%) |
Nov 15, 2018 | 4.500 | 4.790 | 4.500 | 4.740 | 223,587 | +0.20(+4.41%) |
Nov 14, 2018 | 4.450 | 4.610 | 4.400 | 4.540 | 204,545 | +0.09(+2.02%) |
Nov 13, 2018 | 4.440 | 4.560 | 4.380 | 4.450 | 216,155 | +0.03(+0.68%) |
Nov 12, 2018 | 4.830 | 4.850 | 4.380 | 4.420 | 361,573 | -0.43(-8.87%) |
Nov 09, 2018 | 4.780 | 5.000 | 4.780 | 4.850 | 504,600 | +0.04(+0.83%) |
Nov 08, 2018 | 4.830 | 5.000 | 4.730 | 4.810 | 759,632 | -0.04(-0.82%) |
Nov 07, 2018 | 4.420 | 4.890 | 4.400 | 4.850 | 2,373,645 | +0.43(+9.73%) |
Nov 06, 2018 | 4.750 | 4.880 | 4.400 | 4.420 | 1,305,240 | -0.32(-6.75%) |
Nov 05, 2018 | 4.850 | 4.950 | 4.635 | 4.740 | 1,387,494 | -0.16(-3.27%) |
Nov 02, 2018 | 5.100 | 5.180 | 4.740 | 4.900 | 1,214,200 | -0.15(-2.97%) |
Nov 01, 2018 | 5.300 | 5.355 | 4.980 | 5.050 | 446,675 | -0.28(-5.25%) |
Oct 31, 2018 | 5.140 | 5.460 | 5.100 | 5.330 | 423,018 | +0.18(+3.50%) |
Oct 30, 2018 | 5.030 | 5.600 | 5.030 | 5.150 | 553,836 | -0.07(-1.34%) |
Oct 29, 2018 | 5.250 | 5.540 | 5.160 | 5.220 | 224,167 | +0.03(+0.58%) |
Oct 26, 2018 | 5.170 | 5.340 | 5.060 | 5.190 | 238,700 | -0.07(-1.33%) |
Oct 25, 2018 | 5.180 | 5.360 | 5.100 | 5.260 | 163,182 | +0.09(+1.74%) |
Oct 24, 2018 | 5.660 | 5.820 | 5.170 | 5.170 | 238,456 | -0.48(-8.50%) |
Oct 23, 2018 | 5.870 | 5.970 | 5.520 | 5.650 | 763,561 | -0.24(-4.07%) |
Oct 22, 2018 | 5.840 | 5.970 | 5.750 | 5.890 | 298,981 | +0.05(+0.86%) |
Oct 19, 2018 | 6.270 | 6.460 | 5.780 | 5.840 | 169,800 | -0.47(-7.45%) |
Oct 18, 2018 | 6.300 | 6.710 | 6.275 | 6.310 | 155,907 | +0.00(+0.00%) |
Oct 17, 2018 | 6.230 | 6.430 | 6.145 | 6.310 | 677,715 | +0.07(+1.12%) |
Oct 16, 2018 | 6.150 | 6.360 | 6.060 | 6.240 | 115,915 | +0.13(+2.13%) |
Oct 15, 2018 | 6.090 | 6.190 | 5.780 | 6.110 | 254,514 | -0.03(-0.49%) |
Oct 12, 2018 | 6.220 | 6.470 | 5.280 | 6.140 | 249,400 | +0.02(+0.33%) |
Oct 11, 2018 | 6.000 | 6.380 | 5.880 | 6.120 | 324,302 | +0.10(+1.66%) |
Oct 10, 2018 | 6.160 | 6.360 | 5.975 | 6.020 | 227,109 | -0.14(-2.27%) |
Oct 09, 2018 | 6.240 | 6.510 | 6.060 | 6.160 | 282,285 | -0.12(-1.91%) |
Oct 08, 2018 | 6.920 | 7.410 | 6.260 | 6.280 | 226,330 | -0.65(-9.38%) |
Oct 05, 2018 | 6.820 | 7.150 | 6.650 | 6.930 | 356,200 | +0.09(+1.32%) |
Oct 04, 2018 | 6.750 | 6.950 | 6.700 | 6.840 | 296,321 | +0.09(+1.33%) |
Oct 03, 2018 | 6.880 | 7.000 | 6.720 | 6.750 | 727,449 | -0.11(-1.60%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.770 | 6.860 | 273,205 | -0.14(-2.00%) |
Oct 01, 2018 | 7.390 | 7.720 | 6.970 | 7.000 | 140,116 | -0.35(-4.76%) |
Sep 28, 2018 | 7.540 | 7.770 | 7.340 | 7.350 | 253,000 | -0.25(-3.29%) |
Sep 27, 2018 | 7.660 | 7.780 | 7.435 | 7.600 | 187,370 | -0.05(-0.65%) |
Sep 26, 2018 | 8.060 | 8.060 | 7.620 | 7.650 | 188,027 | -0.41(-5.09%) |
Sep 25, 2018 | 7.990 | 8.320 | 7.990 | 8.060 | 370,969 | +0.10(+1.26%) |
Sep 24, 2018 | 7.820 | 7.970 | 7.690 | 7.960 | 168,559 | +0.11(+1.40%) |
Sep 21, 2018 | 7.620 | 7.930 | 7.620 | 7.850 | 770,600 | +0.24(+3.15%) |
Sep 20, 2018 | 7.620 | 7.810 | 7.555 | 7.610 | 307,412 | +0.02(+0.26%) |
Sep 19, 2018 | 7.640 | 7.770 | 7.430 | 7.590 | 116,295 | -0.05(-0.65%) |
Sep 18, 2018 | 7.570 | 8.130 | 7.550 | 7.640 | 319,498 | +0.10(+1.33%) |
Sep 17, 2018 | 7.900 | 7.970 | 7.530 | 7.540 | 141,598 | -0.37(-4.68%) |
Sep 14, 2018 | 8.010 | 8.140 | 7.800 | 7.910 | 100,800 | -0.11(-1.37%) |
Sep 13, 2018 | 8.030 | 8.290 | 7.930 | 8.020 | 103,162 | +0.00(+0.00%) |
Sep 12, 2018 | 8.130 | 8.180 | 7.660 | 8.020 | 182,660 | -0.13(-1.60%) |
Sep 11, 2018 | 8.170 | 8.320 | 8.120 | 8.150 | 500,524 | +0.07(+0.87%) |
Sep 10, 2018 | 8.170 | 8.300 | 7.833 | 8.080 | 169,519 | -0.06(-0.74%) |
Sep 07, 2018 | 8.130 | 8.360 | 8.080 | 8.140 | 193,000 | -0.03(-0.37%) |
Sep 06, 2018 | 8.210 | 8.400 | 8.140 | 8.170 | 180,579 | -0.03(-0.37%) |
Sep 05, 2018 | 8.390 | 8.450 | 8.050 | 8.200 | 189,228 | -0.18(-2.15%) |
Sep 04, 2018 | 8.570 | 8.630 | 8.311 | 8.380 | 380,231 | -0.18(-2.10%) |
Aug 31, 2018 | 8.560 | 8.560 | 8.560 | 0 | +0.07(+0.82%) | |
Aug 30, 2018 | 8.370 | 8.810 | 8.370 | 8.490 | 359,862 | +0.07(+0.83%) |
Aug 29, 2018 | 8.010 | 8.520 | 8.007 | 8.420 | 384,379 | +0.50(+6.31%) |
Aug 28, 2018 | 7.630 | 8.030 | 7.491 | 7.920 | 270,478 | +0.28(+3.66%) |
Aug 27, 2018 | 7.710 | 7.730 | 7.570 | 7.640 | 339,545 | +0.02(+0.26%) |
Aug 24, 2018 | 7.160 | 7.730 | 7.160 | 7.620 | 585,100 | +0.46(+6.42%) |
Aug 23, 2018 | 7.400 | 7.460 | 7.030 | 7.160 | 151,369 | -0.28(-3.76%) |
Aug 22, 2018 | 7.380 | 7.510 | 7.290 | 7.440 | 149,622 | +0.08(+1.09%) |
Aug 21, 2018 | 7.390 | 7.490 | 7.160 | 7.360 | 215,370 | -0.06(-0.81%) |
Aug 20, 2018 | 7.440 | 7.540 | 7.340 | 7.420 | 71,922 | -0.05(-0.67%) |
Aug 17, 2018 | 7.400 | 7.550 | 7.350 | 7.470 | 82,200 | +0.05(+0.67%) |
Aug 16, 2018 | 7.180 | 7.450 | 7.120 | 7.420 | 126,824 | +0.22(+3.06%) |
Aug 15, 2018 | 7.350 | 7.350 | 7.100 | 7.200 | 99,714 | -0.19(-2.57%) |
Aug 14, 2018 | 7.450 | 7.590 | 7.340 | 7.390 | 110,896 | -0.07(-0.94%) |
Aug 13, 2018 | 7.400 | 7.630 | 7.250 | 7.460 | 129,747 | +0.08(+1.08%) |
Aug 10, 2018 | 7.050 | 7.450 | 7.050 | 7.380 | 142,000 | +0.28(+3.94%) |
Aug 09, 2018 | 7.050 | 7.279 | 7.000 | 7.100 | 120,164 | +0.06(+0.85%) |
Aug 08, 2018 | 7.010 | 7.240 | 6.930 | 7.040 | 154,298 | +0.07(+1.00%) |
Aug 07, 2018 | 7.270 | 7.290 | 6.920 | 6.970 | 137,134 | -0.30(-4.13%) |
Aug 06, 2018 | 7.270 | 7.400 | 7.140 | 7.270 | 148,321 | -0.04(-0.55%) |
Aug 03, 2018 | 7.200 | 7.350 | 7.045 | 7.310 | 210,500 | +0.02(+0.27%) |
Aug 02, 2018 | 6.880 | 7.310 | 6.880 | 7.290 | 222,257 | +0.37(+5.35%) |
Aug 01, 2018 | 6.620 | 6.990 | 6.540 | 6.920 | 326,308 | +0.24(+3.59%) |
Jul 31, 2018 | 6.040 | 7.100 | 6.040 | 6.680 | 641,773 | +0.64(+10.60%) |
Jul 30, 2018 | 6.000 | 6.160 | 5.850 | 6.040 | 312,796 | +0.08(+1.34%) |
Jul 27, 2018 | 6.500 | 6.500 | 5.885 | 5.960 | 310,700 | -0.57(-8.73%) |
Jul 26, 2018 | 6.280 | 6.570 | 6.100 | 6.530 | 177,063 | +0.25(+3.98%) |
Jul 25, 2018 | 6.100 | 6.370 | 6.090 | 6.280 | 227,486 | +0.22(+3.63%) |
Jul 24, 2018 | 6.630 | 6.700 | 5.960 | 6.060 | 198,939 | -0.64(-9.55%) |
Jul 23, 2018 | 6.760 | 6.890 | 6.670 | 6.700 | 162,384 | -0.05(-0.74%) |
Jul 20, 2018 | 6.790 | 6.930 | 6.720 | 6.750 | 123,109 | -0.04(-0.59%) |
Jul 19, 2018 | 6.460 | 6.820 | 6.450 | 6.790 | 241,847 | +0.34(+5.27%) |
Jul 18, 2018 | 6.910 | 6.910 | 6.410 | 6.450 | 142,879 | -0.45(-6.52%) |
Jul 17, 2018 | 6.990 | 7.020 | 6.870 | 6.900 | 74,222 | -0.08(-1.15%) |
Jul 16, 2018 | 7.050 | 7.170 | 6.860 | 6.980 | 134,092 | -0.08(-1.13%) |
Jul 13, 2018 | 7.190 | 7.290 | 7.000 | 7.060 | 133,495 | -0.16(-2.22%) |
Jul 12, 2018 | 7.000 | 7.300 | 6.925 | 7.220 | 205,847 | +0.26(+3.74%) |
Jul 11, 2018 | 6.950 | 7.390 | 6.900 | 6.960 | 126,690 | -0.04(-0.57%) |
Jul 10, 2018 | 6.960 | 7.010 | 6.890 | 7.000 | 104,898 | +0.04(+0.57%) |
Jul 09, 2018 | 6.860 | 7.125 | 6.860 | 6.960 | 180,473 | +0.16(+2.35%) |
Jul 06, 2018 | 6.710 | 6.920 | 6.700 | 6.800 | 178,721 | +0.07(+1.04%) |
Jul 05, 2018 | 6.680 | 6.750 | 6.560 | 6.730 | 155,711 | +0.09(+1.36%) |
Jul 03, 2018 | 6.640 | 6.640 | 6.640 | 0 | +0.05(+0.76%) | |
Jul 02, 2018 | 6.310 | 6.630 | 6.170 | 6.590 | 251,573 | +0.21(+3.29%) |
Jun 29, 2018 | 6.620 | 6.700 | 6.320 | 6.380 | 437,640 | +0.08(+1.27%) |
Jun 28, 2018 | 6.650 | 6.650 | 6.260 | 6.300 | 300,848 | -0.35(-5.26%) |
Jun 27, 2018 | 6.900 | 6.910 | 6.650 | 6.650 | 273,746 | -0.26(-3.76%) |
Jun 26, 2018 | 6.720 | 6.940 | 6.595 | 6.910 | 205,727 | +0.19(+2.83%) |
Jun 25, 2018 | 7.070 | 7.070 | 6.670 | 6.720 | 156,549 | -0.35(-4.95%) |
Jun 22, 2018 | 7.130 | 7.160 | 7.040 | 7.070 | 475,436 | -0.04(-0.56%) |
Jun 21, 2018 | 7.170 | 7.170 | 6.980 | 7.110 | 189,602 | -0.08(-1.11%) |
Jun 20, 2018 | 7.250 | 7.370 | 7.120 | 7.190 | 177,100 | -0.04(-0.55%) |
Jun 19, 2018 | 7.250 | 7.270 | 7.080 | 7.230 | 200,049 | -0.07(-0.96%) |
Jun 18, 2018 | 7.220 | 7.370 | 7.180 | 7.300 | 275,446 | +0.02(+0.27%) |
Jun 15, 2018 | 7.310 | 7.310 | 7.280 | 615,729 | -0.03(-0.41%) | |
Jun 14, 2018 | 7.270 | 7.335 | 7.190 | 7.310 | 345,600 | +0.09(+1.25%) |
Jun 13, 2018 | 7.170 | 7.360 | 7.050 | 7.220 | 410,635 | +0.09(+1.26%) |
Jun 12, 2018 | 7.020 | 7.419 | 7.020 | 7.130 | 313,153 | +0.11(+1.57%) |
Jun 11, 2018 | 7.090 | 7.130 | 6.900 | 7.020 | 232,262 | -0.04(-0.57%) |
Jun 08, 2018 | 7.080 | 7.270 | 7.040 | 7.060 | 162,606 | -0.02(-0.28%) |
Jun 07, 2018 | 7.370 | 7.370 | 7.070 | 7.080 | 235,294 | -0.23(-3.15%) |
Jun 06, 2018 | 7.440 | 7.450 | 7.240 | 7.310 | 153,056 | -0.09(-1.22%) |
Jun 05, 2018 | 7.430 | 7.585 | 7.320 | 7.400 | 257,501 | -0.01(-0.13%) |
Jun 04, 2018 | 7.320 | 7.420 | 7.260 | 7.410 | 367,441 | +0.15(+2.07%) |
Jun 01, 2018 | 7.360 | 7.750 | 7.180 | 7.260 | 213,671 | -0.07(-0.95%) |
May 31, 2018 | 7.640 | 7.730 | 7.310 | 7.330 | 302,800 | -0.37(-4.81%) |
May 30, 2018 | 7.110 | 7.870 | 7.110 | 7.700 | 447,612 | +0.62(+8.76%) |
May 29, 2018 | 6.970 | 7.100 | 6.830 | 7.080 | 198,219 | +0.05(+0.71%) |
May 25, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.980 | 7.470 | 6.820 | 7.000 | 526,764 | +0.06(+0.86%) |
May 23, 2018 | 6.880 | 7.070 | 6.820 | 6.940 | 182,873 | +0.02(+0.29%) |
May 22, 2018 | 7.000 | 7.080 | 6.860 | 6.920 | 144,970 | -0.12(-1.70%) |
May 21, 2018 | 6.910 | 7.079 | 6.710 | 7.040 | 214,176 | +0.09(+1.29%) |
May 18, 2018 | 6.930 | 7.060 | 6.860 | 6.950 | 205,568 | +0.06(+0.87%) |
May 17, 2018 | 6.920 | 7.020 | 6.850 | 6.890 | 175,717 | -0.01(-0.14%) |
May 16, 2018 | 6.620 | 6.990 | 6.580 | 6.900 | 373,114 | +0.28(+4.23%) |
May 15, 2018 | 6.600 | 6.679 | 6.400 | 6.620 | 198,735 | -0.04(-0.60%) |
May 14, 2018 | 6.950 | 6.970 | 6.630 | 6.660 | 269,225 | -0.21(-3.06%) |
May 11, 2018 | 7.120 | 7.120 | 6.770 | 6.870 | 213,745 | -0.22(-3.10%) |
May 10, 2018 | 7.210 | 7.380 | 6.730 | 7.090 | 332,055 | -0.01(-0.14%) |
May 09, 2018 | 7.000 | 7.130 | 6.780 | 7.100 | 408,569 | +0.13(+1.87%) |
May 08, 2018 | 7.170 | 7.360 | 6.820 | 6.970 | 350,424 | -0.30(-4.13%) |
May 07, 2018 | 7.100 | 7.350 | 7.010 | 7.270 | 318,906 | +0.20(+2.83%) |
May 04, 2018 | 6.820 | 7.430 | 6.820 | 7.070 | 630,326 | +0.26(+3.82%) |
May 03, 2018 | 6.660 | 6.870 | 6.400 | 6.810 | 507,315 | +0.12(+1.79%) |
May 02, 2018 | 6.180 | 7.115 | 6.180 | 6.690 | 1,010,869 | +0.45(+7.21%) |
May 01, 2018 | 6.260 | 6.400 | 6.120 | 6.240 | 359,028 | -0.02(-0.32%) |
Apr 30, 2018 | 6.490 | 6.520 | 6.200 | 6.260 | 300,137 | -0.23(-3.54%) |
Apr 27, 2018 | 6.650 | 6.650 | 6.420 | 6.490 | 203,673 | -0.16(-2.41%) |
Apr 26, 2018 | 6.570 | 7.090 | 6.300 | 6.650 | 414,134 | +0.08(+1.22%) |
Apr 25, 2018 | 6.320 | 6.630 | 6.200 | 6.570 | 447,709 | +0.25(+3.96%) |
Apr 24, 2018 | 6.220 | 6.330 | 6.100 | 6.320 | 239,224 | +0.13(+2.10%) |
Apr 23, 2018 | 6.140 | 6.340 | 6.080 | 6.190 | 141,052 | +0.05(+0.81%) |
Apr 20, 2018 | 6.120 | 6.400 | 6.090 | 6.140 | 153,119 | -0.02(-0.32%) |
Apr 19, 2018 | 6.450 | 6.450 | 6.100 | 6.160 | 320,133 | -0.29(-4.50%) |
Apr 18, 2018 | 5.520 | 6.510 | 5.520 | 6.450 | 730,146 | +0.97(+17.70%) |
Apr 17, 2018 | 5.520 | 5.590 | 5.460 | 5.480 | 105,761 | -0.01(-0.18%) |
Apr 16, 2018 | 5.480 | 5.560 | 5.350 | 5.490 | 136,883 | +0.04(+0.73%) |
Apr 13, 2018 | 5.420 | 5.560 | 5.390 | 5.450 | 170,707 | +0.07(+1.30%) |
Apr 12, 2018 | 5.500 | 5.590 | 5.360 | 5.380 | 209,130 | -0.12(-2.18%) |
Apr 11, 2018 | 5.430 | 5.560 | 5.430 | 5.500 | 133,209 | +0.05(+0.92%) |
Apr 10, 2018 | 5.450 | 5.570 | 5.400 | 5.450 | 110,675 | +0.08(+1.49%) |
Apr 09, 2018 | 5.390 | 5.640 | 5.260 | 5.370 | 165,412 | +0.02(+0.37%) |
Apr 06, 2018 | 5.400 | 5.530 | 5.230 | 5.350 | 150,556 | -0.11(-2.01%) |
Apr 05, 2018 | 5.200 | 5.480 | 5.110 | 5.460 | 170,347 | +0.28(+5.41%) |
Apr 04, 2018 | 4.970 | 5.210 | 4.950 | 5.180 | 232,857 | +0.16(+3.19%) |
Apr 03, 2018 | 5.150 | 5.150 | 4.950 | 5.020 | 238,148 | -0.11(-2.14%) |
Apr 02, 2018 | 5.420 | 5.469 | 5.100 | 5.130 | 193,937 | -0.31(-5.70%) |
Mar 29, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.09(+1.68%) | |
Mar 28, 2018 | 5.360 | 5.480 | 5.260 | 5.350 | 130,422 | +0.01(+0.19%) |
Mar 27, 2018 | 5.480 | 5.500 | 5.190 | 5.340 | 332,910 | -0.11(-2.02%) |
Mar 26, 2018 | 5.490 | 5.490 | 5.130 | 5.450 | 209,492 | +0.05(+0.93%) |
Mar 23, 2018 | 5.470 | 5.570 | 5.360 | 5.400 | 223,260 | -0.07(-1.28%) |
Mar 22, 2018 | 5.500 | 5.532 | 5.350 | 5.470 | 204,541 | -0.09(-1.62%) |
Mar 21, 2018 | 5.380 | 5.630 | 5.250 | 5.560 | 181,736 | +0.18(+3.35%) |
Mar 20, 2018 | 5.470 | 5.470 | 5.220 | 5.380 | 244,165 | -0.08(-1.47%) |
Mar 19, 2018 | 5.800 | 5.930 | 5.270 | 5.460 | 305,124 | -0.32(-5.54%) |
Mar 16, 2018 | 5.320 | 5.920 | 5.280 | 5.780 | 528,883 | +0.46(+8.65%) |
Mar 15, 2018 | 5.330 | 5.450 | 5.270 | 5.320 | 166,316 | +0.00(+0.00%) |
Mar 14, 2018 | 5.500 | 5.500 | 5.220 | 5.320 | 163,323 | -0.16(-2.92%) |
Mar 13, 2018 | 5.160 | 5.500 | 5.120 | 5.480 | 373,126 | +0.33(+6.41%) |
Mar 12, 2018 | 4.920 | 5.150 | 4.760 | 5.150 | 297,248 | +0.20(+4.04%) |
Mar 09, 2018 | 4.610 | 4.970 | 4.524 | 4.950 | 195,776 | +0.37(+8.08%) |
Mar 08, 2018 | 4.760 | 4.960 | 4.560 | 4.580 | 247,641 | -0.15(-3.17%) |
Mar 07, 2018 | 4.740 | 4.870 | 4.570 | 4.730 | 368,096 | -0.06(-1.25%) |
Mar 06, 2018 | 4.680 | 4.820 | 4.520 | 4.790 | 389,377 | +0.22(+4.81%) |
Mar 05, 2018 | 4.270 | 4.630 | 4.270 | 4.570 | 385,737 | +0.30(+7.03%) |
Mar 02, 2018 | 4.000 | 4.390 | 3.990 | 4.270 | 617,730 | +0.26(+6.48%) |
Mar 01, 2018 | 4.180 | 4.390 | 3.990 | 4.010 | 653,751 | -0.11(-2.67%) |
Feb 28, 2018 | 4.430 | 4.690 | 3.980 | 4.120 | 1,673,376 | -0.73(-15.05%) |
Feb 27, 2018 | 4.530 | 4.920 | 4.450 | 4.850 | 446,193 | +0.32(+7.06%) |
Feb 26, 2018 | 4.170 | 4.660 | 4.170 | 4.530 | 712,807 | +0.28(+6.59%) |
Feb 23, 2018 | 4.290 | 4.300 | 4.120 | 4.250 | 190,928 | +0.00(+0.00%) |
Feb 22, 2018 | 4.430 | 4.430 | 4.115 | 4.250 | 333,136 | -0.21(-4.71%) |
Feb 21, 2018 | 4.420 | 4.620 | 4.370 | 4.460 | 152,675 | +0.07(+1.59%) |
Feb 20, 2018 | 4.370 | 4.590 | 4.370 | 4.390 | 296,441 | -0.10(-2.23%) |
Feb 16, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.26(-5.47%) | |
Feb 15, 2018 | 4.250 | 4.765 | 4.240 | 4.750 | 450,185 | +0.51(+12.03%) |
Feb 14, 2018 | 4.540 | 4.750 | 4.180 | 4.240 | 604,861 | -0.32(-7.02%) |
Feb 13, 2018 | 4.700 | 4.796 | 4.540 | 4.560 | 185,881 | -0.18(-3.80%) |
Feb 12, 2018 | 4.830 | 4.890 | 4.650 | 4.740 | 182,173 | -0.08(-1.66%) |
Feb 09, 2018 | 4.810 | 4.850 | 4.610 | 4.820 | 258,067 | +0.03(+0.63%) |
Feb 08, 2018 | 5.130 | 5.130 | 4.760 | 4.790 | 260,350 | -0.33(-6.45%) |
Feb 07, 2018 | 5.090 | 5.180 | 5.090 | 5.120 | 132,374 | +0.02(+0.39%) |
Feb 06, 2018 | 4.910 | 5.170 | 4.860 | 5.100 | 308,128 | -0.03(-0.58%) |
Feb 05, 2018 | 5.150 | 5.170 | 5.040 | 5.130 | 289,152 | -0.02(-0.39%) |
Feb 02, 2018 | 5.130 | 5.370 | 5.120 | 5.150 | 317,987 | -0.04(-0.77%) |
Feb 01, 2018 | 5.410 | 5.490 | 5.170 | 5.190 | 282,989 | -0.25(-4.60%) |
Jan 31, 2018 | 5.310 | 5.470 | 5.300 | 5.440 | 404,736 | +0.14(+2.64%) |
Jan 30, 2018 | 5.460 | 5.460 | 5.221 | 5.300 | 306,944 | -0.21(-3.81%) |
Jan 29, 2018 | 5.880 | 5.980 | 5.480 | 5.510 | 510,297 | -0.36(-6.13%) |
Jan 26, 2018 | 5.840 | 5.950 | 5.728 | 5.870 | 1,455,855 | +0.02(+0.34%) |
Jan 25, 2018 | 5.570 | 5.960 | 5.560 | 5.850 | 516,524 | +0.29(+5.22%) |
Jan 24, 2018 | 5.850 | 6.290 | 5.530 | 5.560 | 846,396 | -0.22(-3.81%) |
Jan 23, 2018 | 5.050 | 5.840 | 5.030 | 5.780 | 780,049 | +0.75(+14.91%) |
Jan 22, 2018 | 4.830 | 5.470 | 4.810 | 5.030 | 1,538,264 | +0.20(+4.14%) |
Jan 19, 2018 | 4.700 | 4.860 | 4.670 | 4.830 | 313,296 | +0.12(+2.55%) |
Jan 18, 2018 | 4.840 | 4.560 | 4.710 | 230,742 | +0.05(+1.07%) | |
Jan 17, 2018 | 4.690 | 4.820 | 4.620 | 4.660 | 321,972 | -0.02(-0.43%) |
Jan 16, 2018 | 4.640 | 4.840 | 4.595 | 4.680 | 441,924 | +0.08(+1.74%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Jan 11, 2018 | 4.770 | 4.890 | 4.710 | 4.730 | 365,850 | -0.04(-0.84%) |
Jan 10, 2018 | 4.760 | 4.770 | 390,027 | -0.26(-5.17%) | ||
Jan 09, 2018 | 5.160 | 5.825 | 5.000 | 5.030 | 801,001 | -0.13(-2.52%) |
Jan 08, 2018 | 5.030 | 5.280 | 4.790 | 5.160 | 1,124,902 | +0.13(+2.58%) |
Jan 05, 2018 | 4.730 | 5.060 | 4.600 | 5.030 | 608,484 | +0.35(+7.48%) |
Jan 04, 2018 | 4.760 | 4.830 | 4.460 | 4.680 | 353,762 | -0.04(-0.85%) |
Jan 03, 2018 | 4.660 | 4.920 | 4.640 | 4.720 | 555,639 | +0.07(+1.51%) |