Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2018 | 3.360 | 3.360 | 3.360 | 0 | -0.07(-2.04%) | |
Dec 11, 2018 | 3.330 | 3.510 | 3.200 | 3.430 | 1,810,840 | +0.14(+4.26%) |
Dec 10, 2018 | 3.150 | 3.300 | 3.100 | 3.290 | 1,193,708 | +0.14(+4.44%) |
Dec 07, 2018 | 3.170 | 3.310 | 3.100 | 3.150 | 1,131,700 | -0.02(-0.63%) |
Dec 06, 2018 | 2.980 | 3.180 | 2.950 | 3.170 | 1,465,007 | +0.13(+4.28%) |
Dec 04, 2018 | 3.100 | 3.250 | 3.030 | 3.040 | 5,497,700 | -0.09(-2.88%) |
Dec 03, 2018 | 3.020 | 3.130 | 2.930 | 3.130 | 1,720,421 | +0.12(+3.99%) |
Nov 30, 2018 | 2.960 | 3.020 | 2.800 | 3.010 | 1,979,900 | +0.04(+1.35%) |
Nov 29, 2018 | 3.000 | 3.100 | 2.835 | 2.970 | 1,524,971 | -0.03(-1.00%) |
Nov 28, 2018 | 2.740 | 3.000 | 2.700 | 3.000 | 2,003,727 | +0.27(+9.89%) |
Nov 27, 2018 | 2.760 | 2.780 | 2.670 | 2.730 | 1,268,040 | -0.06(-2.15%) |
Nov 26, 2018 | 2.870 | 2.930 | 2.695 | 2.790 | 1,548,922 | -0.05(-1.76%) |
Nov 23, 2018 | 2.600 | 2.840 | 2.550 | 2.840 | 2,018,800 | +0.19(+7.17%) |
Nov 21, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.08(+3.11%) | |
Nov 20, 2018 | 2.650 | 2.730 | 2.560 | 2.570 | 1,098,108 | -0.13(-4.81%) |
Nov 19, 2018 | 2.910 | 2.970 | 2.690 | 2.700 | 1,504,599 | -0.26(-8.78%) |
Nov 16, 2018 | 2.900 | 3.060 | 2.840 | 2.960 | 1,730,600 | +0.02(+0.68%) |
Nov 15, 2018 | 2.750 | 2.940 | 2.715 | 2.940 | 1,381,751 | +0.18(+6.52%) |
Nov 14, 2018 | 2.940 | 2.950 | 2.750 | 2.760 | 985,928 | -0.14(-4.83%) |
Nov 13, 2018 | 2.890 | 2.960 | 2.820 | 2.900 | 696,910 | +0.01(+0.35%) |
Nov 12, 2018 | 3.120 | 3.160 | 2.870 | 2.890 | 1,325,329 | -0.35(-10.80%) |
Nov 09, 2018 | 3.020 | 3.650 | 3.020 | 3.240 | 3,342,200 | +0.21(+6.93%) |
Nov 08, 2018 | 2.990 | 3.080 | 2.950 | 3.030 | 663,761 | +0.04(+1.34%) |
Nov 07, 2018 | 2.830 | 3.010 | 2.810 | 2.990 | 1,117,151 | +0.18(+6.41%) |
Nov 06, 2018 | 2.870 | 2.900 | 2.740 | 2.810 | 839,232 | -0.09(-3.10%) |
Nov 05, 2018 | 2.930 | 3.045 | 2.860 | 2.900 | 676,105 | -0.04(-1.36%) |
Nov 02, 2018 | 2.830 | 2.965 | 2.777 | 2.940 | 1,102,000 | +0.14(+5.00%) |
Nov 01, 2018 | 2.790 | 2.860 | 2.760 | 2.800 | 1,116,872 | +0.02(+0.72%) |
Oct 31, 2018 | 2.920 | 2.980 | 2.760 | 2.780 | 929,003 | -0.09(-3.14%) |
Oct 30, 2018 | 2.870 | 2.990 | 2.820 | 2.870 | 953,533 | +0.00(+0.00%) |
Oct 29, 2018 | 3.070 | 3.130 | 2.800 | 2.870 | 971,933 | -0.14(-4.65%) |
Oct 26, 2018 | 3.030 | 3.070 | 2.940 | 3.010 | 642,800 | -0.05(-1.63%) |
Oct 25, 2018 | 2.930 | 3.120 | 2.890 | 3.060 | 1,163,548 | +0.17(+5.88%) |
Oct 24, 2018 | 3.080 | 3.130 | 2.850 | 2.890 | 1,696,846 | -0.19(-6.17%) |
Oct 23, 2018 | 3.050 | 3.164 | 3.020 | 3.080 | 724,148 | -0.03(-0.96%) |
Oct 22, 2018 | 3.230 | 3.240 | 3.070 | 3.110 | 672,777 | -0.10(-3.12%) |
Oct 19, 2018 | 3.220 | 3.330 | 3.180 | 3.210 | 676,100 | -0.01(-0.31%) |
Oct 18, 2018 | 3.320 | 3.350 | 3.200 | 3.220 | 395,977 | -0.10(-3.01%) |
Oct 17, 2018 | 3.390 | 3.425 | 3.150 | 3.320 | 782,412 | -0.09(-2.64%) |
Oct 16, 2018 | 3.180 | 3.460 | 3.140 | 3.410 | 1,159,692 | +0.26(+8.25%) |
Oct 15, 2018 | 3.200 | 3.264 | 3.130 | 3.150 | 567,409 | -0.07(-2.17%) |
Oct 12, 2018 | 3.220 | 3.250 | 3.140 | 3.220 | 622,000 | +0.03(+0.94%) |
Oct 11, 2018 | 3.090 | 3.340 | 3.050 | 3.190 | 779,521 | +0.09(+2.90%) |
Oct 10, 2018 | 3.160 | 3.245 | 3.100 | 3.100 | 652,529 | -0.06(-1.90%) |
Oct 09, 2018 | 3.190 | 3.280 | 3.150 | 3.160 | 485,218 | -0.05(-1.56%) |
Oct 08, 2018 | 3.180 | 3.267 | 3.130 | 3.210 | 600,019 | +0.01(+0.31%) |
Oct 05, 2018 | 3.200 | 3.330 | 3.110 | 3.200 | 433,300 | +0.00(+0.00%) |
Oct 04, 2018 | 3.340 | 3.400 | 3.150 | 3.200 | 795,760 | -0.14(-4.19%) |
Oct 03, 2018 | 3.170 | 3.420 | 3.125 | 3.340 | 1,134,660 | +0.21(+6.71%) |
Oct 02, 2018 | 3.200 | 3.220 | 3.115 | 3.130 | 719,421 | -0.05(-1.57%) |
Oct 01, 2018 | 3.450 | 3.498 | 3.165 | 3.180 | 852,501 | -0.22(-6.47%) |
Sep 28, 2018 | 3.300 | 3.520 | 3.270 | 3.400 | 609,100 | +0.06(+1.80%) |
Sep 27, 2018 | 3.200 | 3.380 | 3.170 | 3.340 | 654,379 | +0.14(+4.37%) |
Sep 26, 2018 | 3.230 | 3.300 | 3.150 | 3.200 | 451,859 | -0.03(-0.93%) |
Sep 25, 2018 | 3.200 | 3.300 | 3.200 | 3.230 | 559,821 | +0.03(+0.94%) |
Sep 24, 2018 | 3.150 | 3.275 | 3.110 | 3.200 | 689,595 | +0.05(+1.59%) |
Sep 21, 2018 | 3.140 | 3.180 | 3.040 | 3.150 | 2,198,300 | +0.01(+0.32%) |
Sep 20, 2018 | 2.960 | 3.160 | 2.960 | 3.140 | 645,120 | +0.18(+6.08%) |
Sep 19, 2018 | 3.070 | 3.150 | 2.940 | 2.960 | 634,067 | -0.10(-3.27%) |
Sep 18, 2018 | 2.980 | 3.080 | 2.970 | 3.060 | 378,079 | +0.08(+2.68%) |
Sep 17, 2018 | 2.980 | 3.070 | 2.950 | 2.980 | 594,870 | +0.01(+0.34%) |
Sep 14, 2018 | 2.850 | 2.990 | 2.780 | 2.970 | 1,186,100 | +0.10(+3.48%) |
Sep 13, 2018 | 3.030 | 3.110 | 2.860 | 2.870 | 804,684 | -0.12(-4.01%) |
Sep 12, 2018 | 3.000 | 3.050 | 2.960 | 2.990 | 631,409 | -0.01(-0.33%) |
Sep 11, 2018 | 3.050 | 3.100 | 2.950 | 3.000 | 593,028 | -0.05(-1.64%) |
Sep 10, 2018 | 3.180 | 3.190 | 3.010 | 3.050 | 685,225 | -0.13(-4.09%) |
Sep 07, 2018 | 3.250 | 3.390 | 3.130 | 3.180 | 1,200,400 | -0.08(-2.45%) |
Sep 06, 2018 | 3.330 | 3.390 | 3.200 | 3.260 | 669,194 | -0.07(-2.10%) |
Sep 05, 2018 | 3.310 | 3.350 | 3.205 | 3.330 | 644,484 | +0.02(+0.60%) |
Sep 04, 2018 | 3.400 | 3.420 | 3.250 | 3.310 | 482,978 | -0.10(-2.93%) |
Aug 31, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.07(+2.10%) | |
Aug 30, 2018 | 3.410 | 3.430 | 3.330 | 3.340 | 599,196 | -0.06(-1.76%) |
Aug 29, 2018 | 3.370 | 3.410 | 3.330 | 3.400 | 411,505 | +0.04(+1.19%) |
Aug 28, 2018 | 3.470 | 3.640 | 3.360 | 3.360 | 610,112 | -0.10(-2.89%) |
Aug 27, 2018 | 3.360 | 3.475 | 3.330 | 3.460 | 676,144 | +0.09(+2.67%) |
Aug 24, 2018 | 3.300 | 3.390 | 3.300 | 3.370 | 497,800 | +0.08(+2.43%) |
Aug 23, 2018 | 3.380 | 3.450 | 3.280 | 3.290 | 613,113 | -0.03(-0.90%) |
Aug 22, 2018 | 3.250 | 3.365 | 3.250 | 3.320 | 638,004 | +0.07(+2.15%) |
Aug 21, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 464,678 | +0.13(+4.17%) |
Aug 20, 2018 | 3.080 | 3.170 | 3.020 | 3.120 | 608,980 | +0.06(+1.96%) |
Aug 17, 2018 | 3.010 | 3.080 | 2.980 | 3.060 | 1,142,500 | +0.04(+1.32%) |
Aug 16, 2018 | 3.040 | 3.155 | 3.000 | 3.020 | 825,512 | -0.02(-0.66%) |
Aug 15, 2018 | 3.090 | 3.124 | 2.930 | 3.040 | 1,219,312 | -0.07(-2.25%) |
Aug 14, 2018 | 3.160 | 3.316 | 3.060 | 3.110 | 1,105,012 | -0.02(-0.64%) |
Aug 13, 2018 | 3.330 | 3.330 | 3.040 | 3.130 | 1,137,887 | -0.15(-4.57%) |
Aug 10, 2018 | 3.490 | 3.550 | 3.270 | 3.280 | 1,305,200 | -0.26(-7.34%) |
Aug 09, 2018 | 3.750 | 3.920 | 3.490 | 3.540 | 1,867,063 | -0.24(-6.35%) |
Aug 08, 2018 | 3.960 | 4.100 | 3.590 | 3.780 | 1,223,464 | -0.21(-5.26%) |
Aug 07, 2018 | 4.010 | 4.100 | 3.933 | 3.990 | 692,272 | +0.01(+0.25%) |
Aug 06, 2018 | 4.010 | 4.110 | 3.950 | 3.980 | 756,140 | -0.02(-0.50%) |
Aug 03, 2018 | 4.160 | 4.200 | 3.990 | 4.000 | 945,700 | -0.16(-3.85%) |
Aug 02, 2018 | 4.150 | 4.250 | 4.120 | 4.160 | 430,725 | -0.05(-1.19%) |
Aug 01, 2018 | 4.230 | 4.380 | 4.140 | 4.210 | 1,071,706 | -0.03(-0.71%) |
Jul 31, 2018 | 4.130 | 4.300 | 4.120 | 4.240 | 673,377 | +0.10(+2.42%) |
Jul 30, 2018 | 3.870 | 4.150 | 3.800 | 4.140 | 972,812 | +0.28(+7.25%) |
Jul 27, 2018 | 4.090 | 4.110 | 3.820 | 3.860 | 961,500 | -0.25(-6.08%) |
Jul 26, 2018 | 4.140 | 4.210 | 4.100 | 4.110 | 526,206 | -0.04(-0.96%) |
Jul 25, 2018 | 4.210 | 4.280 | 4.090 | 4.150 | 1,008,007 | -0.07(-1.66%) |
Jul 24, 2018 | 4.350 | 4.380 | 4.220 | 4.220 | 553,020 | -0.09(-2.09%) |
Jul 23, 2018 | 4.310 | 4.460 | 4.230 | 4.310 | 483,623 | -0.02(-0.46%) |
Jul 20, 2018 | 4.470 | 4.480 | 4.320 | 4.330 | 385,212 | -0.16(-3.56%) |
Jul 19, 2018 | 4.440 | 4.530 | 4.340 | 4.490 | 426,461 | +0.02(+0.45%) |
Jul 18, 2018 | 4.480 | 4.520 | 4.400 | 4.470 | 378,019 | -0.01(-0.22%) |
Jul 17, 2018 | 4.550 | 4.640 | 4.400 | 4.480 | 1,051,094 | -0.05(-1.10%) |
Jul 16, 2018 | 4.350 | 4.540 | 4.250 | 4.530 | 800,785 | +0.14(+3.19%) |
Jul 13, 2018 | 4.330 | 4.490 | 4.280 | 4.390 | 767,885 | +0.03(+0.69%) |
Jul 12, 2018 | 4.200 | 4.370 | 4.160 | 4.360 | 862,719 | +0.17(+4.06%) |
Jul 11, 2018 | 4.010 | 4.290 | 3.940 | 4.190 | 1,020,114 | +0.15(+3.71%) |
Jul 10, 2018 | 4.000 | 4.115 | 3.990 | 4.040 | 962,430 | +0.03(+0.75%) |
Jul 09, 2018 | 4.030 | 4.060 | 3.960 | 4.010 | 1,144,714 | -0.02(-0.50%) |
Jul 06, 2018 | 3.950 | 4.070 | 3.870 | 4.030 | 1,147,645 | +0.06(+1.51%) |
Jul 05, 2018 | 4.110 | 3.868 | 3.970 | 1,989,279 | +0.10(+2.58%) | |
Jul 03, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.16(+4.31%) | |
Jul 02, 2018 | 3.780 | 3.810 | 3.570 | 3.710 | 2,313,185 | -0.05(-1.33%) |
Jun 29, 2018 | 3.650 | 3.890 | 3.530 | 3.760 | 3,153,073 | +0.13(+3.58%) |
Jun 28, 2018 | 4.550 | 4.550 | 3.300 | 3.630 | 9,883,347 | -0.85(-18.97%) |
Jun 27, 2018 | 4.910 | 4.920 | 4.450 | 4.480 | 1,592,766 | -0.44(-8.94%) |
Jun 26, 2018 | 4.800 | 4.980 | 4.610 | 4.920 | 1,072,227 | +0.12(+2.50%) |
Jun 25, 2018 | 4.900 | 4.910 | 4.770 | 4.800 | 801,589 | -0.10(-2.04%) |
Jun 22, 2018 | 5.000 | 5.046 | 4.860 | 4.900 | 1,640,698 | -0.08(-1.61%) |
Jun 21, 2018 | 5.050 | 5.085 | 4.930 | 4.980 | 1,177,554 | -0.05(-0.99%) |
Jun 20, 2018 | 5.200 | 5.295 | 5.010 | 5.030 | 1,549,213 | -0.16(-3.08%) |
Jun 19, 2018 | 5.030 | 5.240 | 5.030 | 5.190 | 1,068,984 | +0.15(+2.98%) |
Jun 18, 2018 | 4.980 | 5.070 | 4.980 | 5.040 | 803,953 | +0.03(+0.60%) |
Jun 15, 2018 | 5.050 | 5.005 | 5.010 | 2,652,869 | -0.04(-0.79%) | |
Jun 14, 2018 | 5.100 | 5.135 | 4.985 | 5.050 | 953,782 | -0.03(-0.59%) |
Jun 13, 2018 | 5.090 | 5.150 | 4.990 | 5.080 | 1,531,583 | +0.02(+0.40%) |
Jun 12, 2018 | 5.170 | 5.210 | 5.050 | 5.060 | 700,548 | -0.11(-2.13%) |
Jun 11, 2018 | 5.120 | 5.235 | 4.975 | 5.170 | 1,005,611 | +0.05(+0.98%) |
Jun 08, 2018 | 5.100 | 5.200 | 5.080 | 5.120 | 480,090 | +0.01(+0.20%) |
Jun 07, 2018 | 5.190 | 5.270 | 5.110 | 5.110 | 583,942 | -0.10(-1.92%) |
Jun 06, 2018 | 5.270 | 5.310 | 5.165 | 5.210 | 697,066 | -0.04(-0.76%) |
Jun 05, 2018 | 5.010 | 5.290 | 5.005 | 5.250 | 998,429 | +0.20(+3.96%) |
Jun 04, 2018 | 5.310 | 5.310 | 5.010 | 5.050 | 815,320 | -0.23(-4.36%) |
Jun 01, 2018 | 5.290 | 5.350 | 5.223 | 5.280 | 683,527 | +0.01(+0.19%) |
May 31, 2018 | 5.280 | 5.350 | 5.210 | 5.270 | 724,565 | +0.01(+0.19%) |
May 30, 2018 | 5.310 | 5.420 | 5.190 | 5.260 | 798,581 | -0.05(-0.94%) |
May 29, 2018 | 5.220 | 5.345 | 5.220 | 5.310 | 1,143,077 | +0.06(+1.14%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.25(+5.00%) | |
May 24, 2018 | 5.120 | 5.240 | 4.990 | 5.000 | 602,116 | -0.11(-2.15%) |
May 23, 2018 | 5.160 | 5.250 | 5.080 | 5.110 | 522,978 | -0.07(-1.35%) |
May 22, 2018 | 5.190 | 5.335 | 5.160 | 5.180 | 823,999 | +0.03(+0.58%) |
May 21, 2018 | 5.250 | 5.300 | 5.034 | 5.150 | 1,150,931 | -0.05(-0.96%) |
May 18, 2018 | 5.680 | 5.700 | 5.180 | 5.200 | 1,528,344 | -0.46(-8.13%) |
May 17, 2018 | 5.800 | 5.800 | 5.575 | 5.660 | 948,323 | -0.15(-2.58%) |
May 16, 2018 | 5.810 | 5.980 | 5.760 | 5.810 | 1,871,361 | -0.01(-0.17%) |
May 15, 2018 | 5.650 | 5.880 | 5.600 | 5.820 | 1,505,406 | +0.14(+2.46%) |
May 14, 2018 | 5.590 | 5.720 | 5.420 | 5.680 | 1,205,279 | +0.13(+2.34%) |
May 11, 2018 | 5.300 | 5.690 | 5.190 | 5.550 | 2,171,131 | +0.30(+5.71%) |
May 10, 2018 | 4.980 | 5.590 | 4.650 | 5.250 | 2,141,704 | +0.11(+2.14%) |
May 09, 2018 | 4.880 | 5.235 | 4.820 | 5.140 | 2,229,598 | +0.28(+5.76%) |
May 08, 2018 | 4.650 | 4.890 | 4.640 | 4.860 | 1,245,314 | +0.23(+4.97%) |
May 07, 2018 | 4.640 | 4.710 | 4.590 | 4.630 | 610,306 | +0.03(+0.65%) |
May 04, 2018 | 4.580 | 4.680 | 4.530 | 4.600 | 553,009 | +0.01(+0.22%) |
May 03, 2018 | 4.810 | 4.810 | 4.570 | 4.590 | 464,409 | -0.19(-3.97%) |
May 02, 2018 | 4.510 | 4.900 | 4.410 | 4.780 | 1,176,159 | +0.23(+5.05%) |
May 01, 2018 | 4.380 | 4.560 | 4.380 | 4.550 | 920,241 | +0.12(+2.71%) |
Apr 30, 2018 | 4.720 | 4.740 | 4.400 | 4.430 | 1,420,096 | -0.35(-7.32%) |
Apr 27, 2018 | 4.870 | 4.880 | 4.720 | 4.780 | 397,519 | -0.08(-1.65%) |
Apr 26, 2018 | 4.670 | 4.900 | 4.610 | 4.860 | 982,130 | +0.25(+5.42%) |
Apr 25, 2018 | 4.550 | 4.650 | 4.550 | 4.610 | 684,537 | +0.04(+0.88%) |
Apr 24, 2018 | 4.540 | 4.670 | 4.510 | 4.570 | 787,028 | +0.04(+0.88%) |
Apr 23, 2018 | 4.750 | 4.750 | 4.470 | 4.530 | 1,160,722 | -0.23(-4.83%) |
Apr 20, 2018 | 4.850 | 4.900 | 4.755 | 4.760 | 659,527 | -0.08(-1.65%) |
Apr 19, 2018 | 4.820 | 4.910 | 4.760 | 4.840 | 815,882 | -0.02(-0.41%) |
Apr 18, 2018 | 4.820 | 4.960 | 4.780 | 4.860 | 784,097 | +0.03(+0.62%) |
Apr 17, 2018 | 4.550 | 4.870 | 4.550 | 4.830 | 854,837 | +0.28(+6.15%) |
Apr 16, 2018 | 4.580 | 4.620 | 4.470 | 4.550 | 503,427 | +0.00(+0.00%) |
Apr 13, 2018 | 4.740 | 4.740 | 4.490 | 4.550 | 771,121 | -0.22(-4.61%) |
Apr 12, 2018 | 4.820 | 4.820 | 4.600 | 4.770 | 1,486,181 | -0.06(-1.24%) |
Apr 11, 2018 | 4.380 | 4.845 | 4.380 | 4.830 | 2,499,114 | +0.45(+10.27%) |
Apr 10, 2018 | 4.250 | 4.397 | 4.185 | 4.380 | 1,097,348 | +0.19(+4.53%) |
Apr 09, 2018 | 4.170 | 4.340 | 4.082 | 4.190 | 1,217,088 | +0.02(+0.48%) |
Apr 06, 2018 | 4.160 | 4.240 | 4.090 | 4.170 | 728,645 | -0.02(-0.48%) |
Apr 05, 2018 | 4.100 | 4.280 | 4.050 | 4.190 | 979,840 | +0.12(+2.95%) |
Apr 04, 2018 | 3.980 | 4.090 | 3.950 | 4.070 | 995,906 | +0.06(+1.50%) |
Apr 03, 2018 | 4.050 | 4.140 | 3.925 | 4.010 | 958,471 | -0.04(-0.99%) |
Apr 02, 2018 | 4.040 | 4.130 | 3.920 | 4.050 | 1,142,837 | -0.04(-0.98%) |
Mar 29, 2018 | 4.090 | 4.090 | 4.090 | 0 | +0.06(+1.49%) | |
Mar 28, 2018 | 4.020 | 4.120 | 3.940 | 4.030 | 961,929 | -0.01(-0.25%) |
Mar 27, 2018 | 4.220 | 4.220 | 4.010 | 4.040 | 1,102,792 | -0.18(-4.27%) |
Mar 26, 2018 | 4.130 | 4.230 | 4.035 | 4.220 | 1,061,789 | +0.15(+3.69%) |
Mar 23, 2018 | 4.090 | 4.290 | 4.070 | 4.070 | 989,825 | -0.01(-0.25%) |
Mar 22, 2018 | 4.140 | 4.230 | 4.070 | 4.080 | 918,138 | -0.09(-2.16%) |
Mar 21, 2018 | 4.170 | 4.270 | 4.070 | 4.170 | 737,475 | +0.01(+0.24%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.135 | 4.160 | 1,228,367 | -0.18(-4.15%) |
Mar 19, 2018 | 4.530 | 4.530 | 4.230 | 4.340 | 1,922,772 | -0.19(-4.19%) |
Mar 16, 2018 | 4.580 | 4.600 | 4.230 | 4.530 | 4,876,372 | -0.02(-0.44%) |
Mar 15, 2018 | 4.750 | 4.750 | 4.495 | 4.550 | 1,655,397 | -0.17(-3.60%) |
Mar 14, 2018 | 4.770 | 4.810 | 4.675 | 4.720 | 1,029,019 | +0.00(+0.00%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.690 | 4.720 | 1,312,410 | -0.24(-4.84%) |
Mar 12, 2018 | 4.970 | 5.040 | 4.750 | 4.960 | 910,149 | -0.02(-0.40%) |
Mar 09, 2018 | 4.990 | 5.045 | 4.940 | 4.980 | 957,419 | +0.04(+0.81%) |
Mar 08, 2018 | 5.100 | 5.180 | 4.870 | 4.940 | 999,381 | -0.16(-3.14%) |
Mar 07, 2018 | 5.100 | 5.100 | 1,152,638 | +0.15(+3.03%) | ||
Mar 06, 2018 | 4.870 | 4.950 | 4.810 | 4.950 | 817,530 | +0.07(+1.43%) |
Mar 05, 2018 | 4.740 | 4.920 | 4.670 | 4.880 | 885,890 | +0.14(+2.95%) |
Mar 02, 2018 | 4.480 | 4.770 | 4.480 | 4.740 | 1,039,478 | +0.23(+5.10%) |
Mar 01, 2018 | 4.620 | 4.620 | 4.470 | 4.510 | 1,124,757 | -0.08(-1.74%) |
Feb 28, 2018 | 4.770 | 4.810 | 4.590 | 4.590 | 1,129,035 | -0.18(-3.77%) |
Feb 27, 2018 | 4.980 | 5.095 | 4.770 | 4.770 | 985,530 | -0.20(-4.02%) |
Feb 26, 2018 | 5.080 | 5.125 | 4.880 | 4.970 | 807,390 | -0.11(-2.17%) |
Feb 23, 2018 | 4.940 | 5.100 | 4.865 | 5.080 | 834,764 | +0.15(+3.04%) |
Feb 22, 2018 | 5.040 | 5.175 | 4.920 | 4.930 | 942,516 | -0.07(-1.40%) |
Feb 21, 2018 | 4.900 | 5.070 | 4.900 | 5.000 | 1,261,340 | +0.09(+1.83%) |
Feb 20, 2018 | 4.820 | 4.990 | 4.810 | 4.910 | 1,396,288 | +0.02(+0.41%) |
Feb 16, 2018 | 4.890 | 4.890 | 4.890 | 0 | +0.04(+0.82%) | |
Feb 15, 2018 | 4.780 | 4.870 | 4.730 | 4.850 | 988,280 | +0.04(+0.83%) |
Feb 14, 2018 | 4.580 | 4.855 | 4.550 | 4.810 | 1,629,895 | +0.17(+3.66%) |
Feb 13, 2018 | 4.490 | 4.650 | 4.395 | 4.640 | 996,178 | +0.14(+3.11%) |
Feb 12, 2018 | 4.500 | 4.630 | 4.360 | 4.500 | 1,766,637 | +0.01(+0.22%) |
Feb 09, 2018 | 4.310 | 4.580 | 4.270 | 4.490 | 2,946,235 | +0.21(+4.91%) |
Feb 08, 2018 | 4.070 | 4.350 | 4.070 | 4.280 | 1,777,513 | +0.08(+1.90%) |
Feb 07, 2018 | 4.460 | 4.527 | 4.440 | 4.200 | 3,535,813 | -0.43(-9.29%) |
Feb 06, 2018 | 4.450 | 4.730 | 4.430 | 4.630 | 1,882,942 | +0.05(+1.09%) |
Feb 05, 2018 | 4.550 | 4.630 | 4.450 | 4.580 | 1,202,639 | +0.06(+1.33%) |
Feb 02, 2018 | 4.550 | 4.750 | 4.480 | 4.520 | 1,625,260 | -0.06(-1.31%) |
Feb 01, 2018 | 4.600 | 4.730 | 4.550 | 4.580 | 926,967 | -0.05(-1.08%) |
Jan 31, 2018 | 4.760 | 4.800 | 4.610 | 4.630 | 834,756 | -0.09(-1.91%) |
Jan 30, 2018 | 4.800 | 4.840 | 4.660 | 4.720 | 1,050,694 | -0.17(-3.48%) |
Jan 29, 2018 | 4.750 | 4.910 | 4.630 | 4.890 | 842,533 | +0.13(+2.73%) |
Jan 26, 2018 | 4.560 | 4.780 | 4.560 | 4.760 | 887,185 | +0.23(+5.08%) |
Jan 25, 2018 | 4.660 | 4.750 | 4.500 | 4.530 | 1,737,596 | -0.13(-2.79%) |
Jan 24, 2018 | 4.910 | 4.930 | 4.660 | 4.660 | 1,573,383 | -0.27(-5.48%) |
Jan 23, 2018 | 5.000 | 5.050 | 4.800 | 4.930 | 1,509,609 | -0.06(-1.20%) |
Jan 22, 2018 | 4.860 | 5.130 | 4.800 | 4.990 | 2,143,100 | +0.13(+2.67%) |
Jan 19, 2018 | 4.840 | 4.899 | 4.730 | 4.860 | 486,051 | +0.00(+0.00%) |
Jan 18, 2018 | 4.900 | 4.960 | 4.840 | 4.860 | 689,302 | -0.08(-1.62%) |
Jan 17, 2018 | 4.710 | 4.960 | 4.700 | 4.940 | 1,649,116 | +0.23(+4.88%) |
Jan 16, 2018 | 4.700 | 4.780 | 4.610 | 4.710 | 1,261,224 | +0.03(+0.64%) |
Jan 12, 2018 | 4.680 | 4.680 | 4.680 | 0 | -0.06(-1.27%) | |
Jan 11, 2018 | 4.730 | 4.760 | 4.610 | 4.740 | 789,122 | -0.01(-0.21%) |
Jan 10, 2018 | 4.780 | 4.750 | 1,295,925 | +0.16(+3.49%) | ||
Jan 09, 2018 | 4.620 | 4.760 | 4.550 | 4.590 | 1,028,090 | -0.03(-0.65%) |
Jan 08, 2018 | 4.710 | 4.760 | 4.560 | 4.620 | 976,421 | -0.09(-1.91%) |
Jan 05, 2018 | 4.710 | 4.760 | 4.650 | 4.710 | 834,401 | +0.01(+0.21%) |
Jan 04, 2018 | 5.000 | 5.000 | 4.650 | 4.700 | 1,361,970 | -0.25(-5.05%) |
Jan 03, 2018 | 4.910 | 5.049 | 4.890 | 4.950 | 1,124,009 | +0.04(+0.81%) |