Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.160 | 4.250 | 3.990 | 4.030 | 59,400 | -0.20(-4.73%) |
Sep 27, 2018 | 4.110 | 4.250 | 4.080 | 4.230 | 39,814 | +0.10(+2.42%) |
Sep 26, 2018 | 4.110 | 4.170 | 4.100 | 4.130 | 12,967 | +0.05(+1.23%) |
Sep 25, 2018 | 4.070 | 4.135 | 4.070 | 4.080 | 42,362 | +0.00(+0.00%) |
Sep 24, 2018 | 4.240 | 4.240 | 4.040 | 4.080 | 67,720 | -0.08(-1.92%) |
Sep 21, 2018 | 4.330 | 4.420 | 3.980 | 4.160 | 204,000 | -0.19(-4.37%) |
Sep 20, 2018 | 4.300 | 4.450 | 4.270 | 4.350 | 57,608 | +0.12(+2.84%) |
Sep 19, 2018 | 4.280 | 4.300 | 4.180 | 4.230 | 53,238 | -0.05(-1.17%) |
Sep 18, 2018 | 4.487 | 4.487 | 4.280 | 4.280 | 29,371 | -0.09(-2.06%) |
Sep 17, 2018 | 4.480 | 4.550 | 4.310 | 4.370 | 37,755 | -0.20(-4.38%) |
Sep 14, 2018 | 4.600 | 4.630 | 4.570 | 4.570 | 23,300 | -0.06(-1.30%) |
Sep 13, 2018 | 4.650 | 4.650 | 4.570 | 4.630 | 107,193 | -0.02(-0.43%) |
Sep 12, 2018 | 4.680 | 4.700 | 4.590 | 4.650 | 38,384 | -0.01(-0.21%) |
Sep 11, 2018 | 4.620 | 4.740 | 4.560 | 4.660 | 62,884 | +0.06(+1.30%) |
Sep 10, 2018 | 4.480 | 4.600 | 4.405 | 4.600 | 40,930 | +0.18(+4.07%) |
Sep 07, 2018 | 4.260 | 4.520 | 4.260 | 4.420 | 43,200 | +0.12(+2.79%) |
Sep 06, 2018 | 4.370 | 4.560 | 4.300 | 4.300 | 25,795 | -0.09(-2.05%) |
Sep 05, 2018 | 4.380 | 4.421 | 4.300 | 4.390 | 29,573 | -0.02(-0.45%) |
Sep 04, 2018 | 4.530 | 4.550 | 4.349 | 4.410 | 36,193 | -0.16(-3.50%) |
Aug 31, 2018 | 4.570 | 4.570 | 4.570 | 0 | +0.44(+10.65%) | |
Aug 30, 2018 | 4.250 | 4.250 | 4.060 | 4.130 | 44,526 | -0.05(-1.20%) |
Aug 29, 2018 | 4.230 | 4.230 | 4.080 | 4.180 | 56,607 | -0.02(-0.48%) |
Aug 28, 2018 | 4.310 | 4.310 | 4.010 | 4.200 | 82,601 | -0.07(-1.64%) |
Aug 27, 2018 | 4.370 | 4.470 | 4.260 | 4.270 | 35,064 | -0.10(-2.29%) |
Aug 24, 2018 | 4.440 | 4.440 | 4.310 | 4.370 | 18,300 | -0.06(-1.35%) |
Aug 23, 2018 | 4.430 | 4.490 | 4.310 | 4.430 | 28,228 | +0.03(+0.68%) |
Aug 22, 2018 | 4.470 | 4.529 | 4.300 | 4.400 | 37,721 | -0.10(-2.22%) |
Aug 21, 2018 | 4.630 | 4.630 | 4.500 | 4.500 | 28,592 | -0.10(-2.17%) |
Aug 20, 2018 | 4.630 | 4.690 | 4.521 | 4.600 | 77,454 | +0.01(+0.22%) |
Aug 17, 2018 | 4.500 | 4.610 | 4.490 | 4.590 | 35,300 | +0.06(+1.32%) |
Aug 16, 2018 | 4.360 | 4.550 | 4.300 | 4.530 | 65,914 | +0.17(+3.90%) |
Aug 15, 2018 | 4.390 | 4.440 | 4.300 | 4.360 | 49,078 | -0.03(-0.68%) |
Aug 14, 2018 | 4.400 | 4.400 | 4.170 | 4.390 | 43,843 | +0.03(+0.69%) |
Aug 13, 2018 | 4.160 | 4.370 | 4.160 | 4.360 | 53,869 | +0.12(+2.83%) |
Aug 10, 2018 | 3.750 | 4.350 | 3.050 | 4.240 | 462,000 | -0.25(-5.57%) |
Aug 09, 2018 | 4.310 | 4.700 | 4.310 | 4.490 | 306,699 | +0.17(+3.94%) |
Aug 08, 2018 | 4.260 | 4.350 | 4.250 | 4.320 | 18,727 | +0.07(+1.65%) |
Aug 07, 2018 | 4.090 | 4.260 | 4.080 | 4.250 | 73,818 | +0.15(+3.66%) |
Aug 06, 2018 | 4.150 | 4.220 | 4.040 | 4.100 | 25,208 | +0.01(+0.24%) |
Aug 03, 2018 | 4.080 | 4.150 | 4.080 | 4.090 | 21,900 | -0.01(-0.24%) |
Aug 02, 2018 | 4.200 | 4.200 | 4.090 | 4.100 | 34,085 | -0.09(-2.15%) |
Aug 01, 2018 | 4.270 | 4.290 | 4.100 | 4.190 | 72,332 | -0.08(-1.87%) |
Jul 31, 2018 | 4.170 | 4.298 | 4.160 | 4.270 | 32,400 | +0.01(+0.23%) |
Jul 30, 2018 | 4.190 | 4.350 | 4.064 | 4.260 | 57,485 | +0.06(+1.43%) |
Jul 27, 2018 | 4.440 | 4.470 | 4.170 | 4.200 | 142,300 | -0.30(-6.67%) |
Jul 26, 2018 | 4.760 | 4.840 | 4.400 | 4.500 | 158,658 | -0.30(-6.25%) |
Jul 25, 2018 | 4.500 | 4.830 | 4.500 | 4.800 | 100,314 | +0.28(+6.19%) |
Jul 24, 2018 | 4.780 | 4.780 | 4.520 | 4.520 | 70,196 | -0.09(-1.95%) |
Jul 23, 2018 | 4.580 | 4.700 | 4.580 | 4.610 | 53,316 | +0.00(+0.00%) |
Jul 20, 2018 | 4.660 | 4.720 | 4.610 | 4.610 | 19,518 | -0.05(-1.07%) |
Jul 19, 2018 | 4.590 | 4.760 | 4.490 | 4.660 | 59,553 | +0.05(+1.08%) |
Jul 18, 2018 | 4.620 | 4.640 | 4.539 | 4.610 | 29,180 | -0.03(-0.65%) |
Jul 17, 2018 | 4.530 | 4.690 | 4.460 | 4.640 | 73,594 | +0.15(+3.34%) |
Jul 16, 2018 | 4.600 | 4.600 | 4.450 | 4.490 | 40,320 | -0.08(-1.75%) |
Jul 13, 2018 | 4.680 | 4.690 | 4.550 | 4.570 | 29,782 | -0.14(-2.97%) |
Jul 12, 2018 | 4.750 | 4.510 | 4.710 | 89,332 | +0.20(+4.43%) | |
Jul 11, 2018 | 4.680 | 4.680 | 4.390 | 4.510 | 53,414 | -0.18(-3.84%) |
Jul 10, 2018 | 4.750 | 4.780 | 4.680 | 4.690 | 64,733 | -0.07(-1.47%) |
Jul 09, 2018 | 4.790 | 4.790 | 4.730 | 4.760 | 88,532 | +0.01(+0.21%) |
Jul 06, 2018 | 4.760 | 4.851 | 4.670 | 4.750 | 38,580 | -0.04(-0.84%) |
Jul 05, 2018 | 4.850 | 4.660 | 4.790 | 143,531 | +0.05(+1.05%) | |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.11(+2.38%) | |
Jul 02, 2018 | 4.600 | 4.650 | 4.530 | 4.630 | 43,875 | +0.03(+0.65%) |
Jun 29, 2018 | 4.750 | 4.800 | 4.580 | 4.600 | 93,470 | -0.18(-3.77%) |
Jun 28, 2018 | 4.730 | 4.800 | 4.500 | 4.780 | 97,419 | +0.00(+0.00%) |
Jun 27, 2018 | 4.900 | 4.900 | 4.740 | 4.780 | 243,863 | -0.10(-2.05%) |
Jun 26, 2018 | 4.850 | 4.990 | 4.631 | 4.880 | 168,580 | +0.06(+1.24%) |
Jun 25, 2018 | 4.720 | 4.860 | 4.430 | 4.820 | 243,417 | -0.12(-2.43%) |
Jun 22, 2018 | 4.880 | 4.980 | 4.690 | 4.940 | 2,405,535 | +0.09(+1.86%) |
Jun 21, 2018 | 4.590 | 4.990 | 4.590 | 4.850 | 128,622 | +0.11(+2.32%) |
Jun 20, 2018 | 4.710 | 4.830 | 4.670 | 4.740 | 56,537 | +0.00(+0.00%) |
Jun 19, 2018 | 4.760 | 4.910 | 4.720 | 4.740 | 84,309 | -0.05(-1.04%) |
Jun 18, 2018 | 4.920 | 4.990 | 4.790 | 4.790 | 102,054 | -0.10(-2.04%) |
Jun 15, 2018 | 4.860 | 4.800 | 4.890 | 96,404 | +0.03(+0.62%) | |
Jun 14, 2018 | 4.820 | 5.000 | 4.820 | 4.860 | 79,693 | +0.01(+0.21%) |
Jun 13, 2018 | 4.900 | 5.040 | 4.810 | 4.850 | 116,567 | -0.09(-1.82%) |
Jun 12, 2018 | 4.930 | 5.070 | 4.780 | 4.940 | 170,357 | +0.01(+0.20%) |
Jun 11, 2018 | 4.890 | 4.940 | 4.830 | 4.930 | 64,001 | +0.07(+1.44%) |
Jun 08, 2018 | 4.710 | 4.940 | 4.700 | 4.860 | 169,804 | -0.09(-1.82%) |
Jun 07, 2018 | 4.930 | 4.950 | 4.810 | 4.950 | 70,777 | +0.06(+1.23%) |
Jun 06, 2018 | 4.920 | 4.970 | 4.710 | 4.890 | 56,472 | -0.03(-0.61%) |
Jun 05, 2018 | 5.000 | 5.000 | 4.650 | 4.920 | 121,541 | -0.03(-0.61%) |
Jun 04, 2018 | 4.700 | 5.000 | 4.600 | 4.950 | 442,715 | +0.25(+5.32%) |
Jun 01, 2018 | 4.620 | 4.710 | 4.510 | 4.700 | 113,573 | +0.09(+1.95%) |
May 31, 2018 | 4.540 | 4.850 | 4.510 | 4.610 | 93,769 | +0.06(+1.32%) |
May 30, 2018 | 4.160 | 4.779 | 4.160 | 4.550 | 118,968 | +0.41(+9.90%) |
May 29, 2018 | 4.000 | 4.230 | 4.000 | 4.140 | 74,295 | +0.12(+2.99%) |
May 25, 2018 | 4.020 | 4.020 | 4.020 | 0 | -0.07(-1.71%) | |
May 24, 2018 | 4.100 | 4.130 | 4.000 | 4.090 | 44,530 | +0.03(+0.74%) |
May 23, 2018 | 4.110 | 4.150 | 4.060 | 4.060 | 90,490 | +0.00(+0.00%) |
May 22, 2018 | 4.120 | 4.180 | 4.040 | 4.060 | 59,250 | -0.13(-3.10%) |
May 21, 2018 | 4.390 | 4.390 | 3.930 | 4.190 | 140,449 | -0.17(-3.90%) |
May 18, 2018 | 4.470 | 4.540 | 4.310 | 4.360 | 40,854 | -0.10(-2.24%) |
May 17, 2018 | 4.540 | 4.600 | 4.270 | 4.460 | 89,646 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.700 | 4.390 | 4.460 | 76,846 | -0.24(-5.11%) |
May 15, 2018 | 4.850 | 4.850 | 4.670 | 4.700 | 45,462 | -0.10(-2.08%) |
May 14, 2018 | 4.970 | 4.980 | 4.640 | 4.800 | 115,203 | -0.19(-3.81%) |
May 11, 2018 | 5.500 | 5.500 | 4.820 | 4.990 | 59,782 | -0.13(-2.54%) |
May 10, 2018 | 4.880 | 5.120 | 4.840 | 5.120 | 67,760 | +0.15(+3.02%) |
May 09, 2018 | 5.030 | 5.052 | 4.850 | 4.970 | 71,377 | -0.03(-0.60%) |
May 08, 2018 | 5.040 | 5.040 | 4.970 | 5.000 | 69,787 | -0.07(-1.38%) |
May 07, 2018 | 5.260 | 5.260 | 5.020 | 5.070 | 39,747 | -0.20(-3.80%) |
May 04, 2018 | 5.290 | 5.310 | 5.250 | 5.270 | 52,938 | +0.02(+0.38%) |
May 03, 2018 | 5.350 | 5.390 | 5.250 | 5.250 | 82,883 | -0.13(-2.42%) |
May 02, 2018 | 5.280 | 5.419 | 5.270 | 5.380 | 27,118 | +0.08(+1.51%) |
May 01, 2018 | 5.290 | 5.300 | 5.270 | 5.300 | 26,105 | +0.01(+0.19%) |
Apr 30, 2018 | 5.310 | 5.360 | 5.290 | 5.290 | 30,510 | -0.02(-0.38%) |
Apr 27, 2018 | 5.330 | 5.350 | 5.290 | 5.310 | 24,018 | +0.02(+0.38%) |
Apr 26, 2018 | 5.310 | 5.350 | 5.290 | 5.290 | 59,116 | -0.02(-0.38%) |
Apr 25, 2018 | 5.370 | 5.370 | 5.310 | 5.310 | 64,421 | -0.02(-0.38%) |
Apr 24, 2018 | 5.390 | 5.390 | 5.330 | 5.330 | 70,575 | -0.03(-0.56%) |
Apr 23, 2018 | 5.540 | 5.540 | 5.340 | 5.360 | 24,749 | -0.22(-3.94%) |
Apr 20, 2018 | 5.530 | 5.630 | 5.530 | 5.580 | 62,763 | +0.05(+0.90%) |
Apr 19, 2018 | 5.540 | 5.580 | 5.510 | 5.530 | 50,505 | +0.00(+0.00%) |
Apr 18, 2018 | 5.580 | 5.619 | 5.530 | 5.530 | 83,109 | -0.02(-0.36%) |
Apr 17, 2018 | 5.570 | 5.580 | 5.535 | 5.550 | 64,159 | +0.01(+0.18%) |
Apr 16, 2018 | 5.530 | 5.590 | 5.490 | 5.540 | 12,996 | +0.03(+0.54%) |
Apr 13, 2018 | 5.520 | 5.580 | 5.490 | 5.510 | 31,084 | +0.02(+0.36%) |
Apr 12, 2018 | 5.590 | 5.600 | 5.490 | 5.490 | 110,019 | -0.10(-1.79%) |
Apr 11, 2018 | 4.990 | 5.610 | 4.840 | 5.590 | 589,743 | +0.91(+19.44%) |
Apr 10, 2018 | 4.320 | 4.750 | 4.320 | 4.680 | 58,028 | +0.30(+6.85%) |
Apr 09, 2018 | 4.630 | 4.630 | 4.330 | 4.380 | 31,048 | -0.30(-6.41%) |
Apr 06, 2018 | 4.580 | 5.160 | 4.535 | 4.680 | 159,475 | +0.04(+0.86%) |
Apr 05, 2018 | 4.520 | 4.750 | 4.490 | 4.640 | 21,087 | +0.14(+3.11%) |
Apr 04, 2018 | 4.410 | 4.590 | 4.310 | 4.500 | 77,953 | +0.09(+2.04%) |
Apr 03, 2018 | 4.500 | 4.520 | 4.410 | 4.410 | 45,703 | -0.07(-1.56%) |
Apr 02, 2018 | 4.500 | 4.680 | 4.420 | 4.480 | 66,756 | +0.13(+2.99%) |
Mar 29, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.30(+7.41%) | |
Mar 28, 2018 | 4.290 | 4.300 | 3.960 | 4.050 | 122,038 | -0.25(-5.81%) |
Mar 27, 2018 | 4.320 | 4.445 | 4.290 | 4.300 | 88,046 | +0.05(+1.18%) |
Mar 26, 2018 | 4.830 | 4.830 | 4.250 | 4.250 | 76,591 | -0.55(-11.46%) |
Mar 23, 2018 | 4.930 | 4.940 | 4.750 | 4.800 | 45,322 | -0.14(-2.83%) |
Mar 22, 2018 | 4.970 | 5.010 | 4.900 | 4.940 | 23,664 | -0.06(-1.20%) |
Mar 21, 2018 | 5.030 | 5.060 | 4.950 | 5.000 | 11,829 | -0.06(-1.19%) |
Mar 20, 2018 | 5.100 | 5.130 | 4.970 | 5.060 | 45,013 | -0.02(-0.39%) |
Mar 19, 2018 | 5.170 | 5.170 | 5.080 | 5.080 | 60,727 | -0.05(-0.97%) |
Mar 16, 2018 | 5.140 | 5.160 | 5.040 | 5.130 | 88,336 | -0.02(-0.39%) |
Mar 15, 2018 | 5.120 | 5.203 | 5.020 | 5.150 | 69,767 | -0.05(-0.96%) |
Mar 14, 2018 | 5.050 | 5.200 | 5.000 | 5.200 | 92,418 | +0.15(+2.97%) |
Mar 13, 2018 | 5.010 | 5.110 | 4.924 | 5.050 | 36,003 | -0.03(-0.59%) |
Mar 12, 2018 | 5.050 | 5.250 | 4.800 | 5.080 | 59,743 | -0.08(-1.45%) |
Mar 09, 2018 | 5.500 | 5.500 | 4.862 | 5.155 | 190,380 | -0.27(-5.06%) |
Mar 08, 2018 | 5.310 | 5.460 | 5.200 | 5.430 | 55,957 | +0.08(+1.50%) |
Mar 07, 2018 | 5.330 | 5.410 | 5.210 | 5.350 | 52,372 | +0.07(+1.33%) |
Mar 06, 2018 | 5.230 | 5.350 | 5.200 | 5.280 | 45,185 | +0.06(+1.15%) |
Mar 05, 2018 | 5.430 | 5.440 | 5.150 | 5.220 | 67,688 | -0.28(-5.09%) |
Mar 02, 2018 | 5.389 | 5.520 | 5.310 | 5.500 | 14,908 | +0.09(+1.66%) |
Mar 01, 2018 | 5.290 | 5.520 | 5.270 | 5.410 | 43,774 | +0.07(+1.31%) |
Feb 28, 2018 | 5.600 | 5.650 | 5.330 | 5.340 | 18,981 | -0.24(-4.30%) |
Feb 27, 2018 | 5.390 | 5.690 | 5.231 | 5.580 | 35,174 | +0.24(+4.49%) |
Feb 26, 2018 | 5.420 | 5.500 | 5.250 | 5.340 | 29,913 | -0.05(-0.93%) |
Feb 23, 2018 | 5.181 | 5.405 | 5.181 | 5.390 | 20,482 | -0.08(-1.46%) |
Feb 22, 2018 | 5.490 | 5.191 | 5.470 | 22,397 | +0.10(+1.86%) | |
Feb 21, 2018 | 5.450 | 5.690 | 5.110 | 5.370 | 45,358 | -0.04(-0.76%) |
Feb 20, 2018 | 5.450 | 5.699 | 5.300 | 5.411 | 34,089 | -0.08(-1.44%) |
Feb 16, 2018 | 5.490 | 5.490 | 5.490 | 0 | -0.15(-2.66%) | |
Feb 15, 2018 | 5.050 | 5.640 | 5.050 | 5.640 | 52,820 | +0.56(+11.02%) |
Feb 14, 2018 | 5.100 | 5.141 | 5.000 | 5.080 | 43,598 | +0.00(+0.00%) |
Feb 13, 2018 | 5.060 | 5.130 | 4.990 | 5.080 | 14,300 | +0.09(+1.80%) |
Feb 12, 2018 | 5.050 | 5.320 | 4.900 | 4.990 | 72,953 | -0.02(-0.40%) |
Feb 09, 2018 | 5.540 | 5.615 | 4.610 | 5.010 | 116,299 | -0.44(-8.07%) |
Feb 08, 2018 | 5.500 | 6.000 | 5.430 | 5.450 | 114,758 | -0.05(-0.91%) |
Feb 07, 2018 | 5.670 | 6.049 | 5.460 | 5.500 | 233,049 | -0.17(-3.00%) |
Feb 06, 2018 | 5.850 | 5.850 | 5.400 | 5.670 | 111,054 | -0.09(-1.56%) |
Feb 05, 2018 | 5.670 | 5.895 | 5.670 | 5.760 | 60,003 | +0.07(+1.23%) |
Feb 02, 2018 | 5.730 | 5.730 | 5.578 | 5.690 | 14,472 | -0.06(-1.04%) |
Feb 01, 2018 | 5.700 | 6.000 | 5.521 | 5.750 | 56,481 | +0.11(+1.95%) |
Jan 31, 2018 | 5.710 | 5.775 | 5.600 | 5.640 | 23,546 | +0.04(+0.71%) |
Jan 30, 2018 | 5.560 | 5.979 | 5.560 | 5.600 | 32,418 | +0.01(+0.18%) |
Jan 29, 2018 | 5.910 | 5.950 | 5.590 | 5.590 | 42,845 | -0.29(-4.93%) |
Jan 26, 2018 | 5.790 | 5.930 | 5.790 | 5.880 | 36,336 | +0.05(+0.86%) |
Jan 25, 2018 | 5.970 | 5.970 | 5.785 | 5.830 | 36,933 | -0.10(-1.69%) |
Jan 24, 2018 | 5.890 | 6.050 | 5.870 | 5.930 | 48,430 | +0.09(+1.54%) |
Jan 23, 2018 | 5.920 | 5.990 | 5.830 | 5.840 | 59,814 | -0.08(-1.35%) |
Jan 22, 2018 | 5.950 | 5.950 | 5.800 | 5.920 | 37,428 | +0.04(+0.68%) |
Jan 19, 2018 | 5.750 | 5.950 | 5.740 | 5.880 | 58,225 | +0.13(+2.26%) |
Jan 18, 2018 | 5.470 | 5.940 | 5.470 | 5.750 | 72,698 | +0.28(+5.12%) |
Jan 17, 2018 | 5.260 | 5.738 | 5.260 | 5.470 | 73,297 | +0.02(+0.37%) |
Jan 16, 2018 | 5.300 | 5.450 | 5.300 | 5.450 | 35,845 | +0.10(+1.87%) |
Jan 12, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 5.360 | 5.390 | 5.120 | 5.350 | 19,968 | -0.01(-0.19%) |
Jan 10, 2018 | 5.330 | 5.380 | 5.220 | 5.360 | 34,584 | +0.00(+0.00%) |
Jan 09, 2018 | 5.020 | 5.380 | 4.900 | 5.360 | 79,636 | +0.37(+7.41%) |
Jan 08, 2018 | 5.060 | 5.070 | 4.900 | 4.990 | 41,241 | -0.03(-0.60%) |
Jan 05, 2018 | 5.080 | 5.090 | 4.948 | 5.020 | 13,335 | +0.00(+0.00%) |
Jan 04, 2018 | 5.060 | 5.164 | 4.928 | 5.020 | 32,372 | -0.08(-1.57%) |
Jan 03, 2018 | 5.030 | 5.210 | 5.030 | 5.100 | 41,192 | +0.07(+1.39%) |
Jan 02, 2018 | 5.320 | 5.320 | 5.030 | 5.030 | 32,609 | -0.22(-4.19%) |
Dec 29, 2017 | 5.250 | 5.250 | 5.250 | 0 | -0.04(-0.76%) | |
Dec 28, 2017 | 5.220 | 5.330 | 5.200 | 5.290 | 10,439 | +0.09(+1.73%) |
Dec 27, 2017 | 5.220 | 5.350 | 5.190 | 5.200 | 53,785 | -0.04(-0.76%) |
Dec 26, 2017 | 5.000 | 5.250 | 5.000 | 5.240 | 34,196 | +0.21(+4.17%) |
Dec 22, 2017 | 4.850 | 5.080 | 4.850 | 5.030 | 39,374 | +0.14(+2.86%) |
Dec 21, 2017 | 5.050 | 5.050 | 4.850 | 4.890 | 53,236 | -0.15(-2.98%) |
Dec 20, 2017 | 5.050 | 5.200 | 5.020 | 5.040 | 41,564 | -0.01(-0.20%) |
Dec 19, 2017 | 5.050 | 5.090 | 5.020 | 5.050 | 26,006 | -0.01(-0.20%) |
Dec 18, 2017 | 5.100 | 5.175 | 5.000 | 5.060 | 22,178 | -0.09(-1.75%) |
Dec 15, 2017 | 5.270 | 5.270 | 5.040 | 5.150 | 14,356 | -0.10(-1.90%) |
Dec 14, 2017 | 5.160 | 5.360 | 5.010 | 5.250 | 35,604 | +0.09(+1.74%) |
Dec 13, 2017 | 5.210 | 5.300 | 5.080 | 5.160 | 13,198 | -0.05(-0.96%) |
Dec 12, 2017 | 5.350 | 5.420 | 5.090 | 5.210 | 44,717 | -0.12(-2.25%) |
Dec 11, 2017 | 5.320 | 5.400 | 5.164 | 5.330 | 57,713 | +0.16(+3.09%) |
Dec 08, 2017 | 5.130 | 5.240 | 5.090 | 5.170 | 24,076 | +0.07(+1.37%) |
Dec 07, 2017 | 5.120 | 5.250 | 5.010 | 5.100 | 76,237 | -0.06(-1.16%) |
Dec 06, 2017 | 4.840 | 5.263 | 4.840 | 5.160 | 127,801 | +0.14(+2.79%) |
Dec 05, 2017 | 4.790 | 5.030 | 4.690 | 5.020 | 105,545 | +0.33(+7.04%) |
Dec 04, 2017 | 4.860 | 4.860 | 4.615 | 4.690 | 52,676 | -0.24(-4.87%) |
Dec 01, 2017 | 5.000 | 5.000 | 4.760 | 4.930 | 41,001 | +0.10(+2.07%) |
Nov 30, 2017 | 4.640 | 4.880 | 4.640 | 4.830 | 76,303 | +0.28(+6.15%) |
Nov 29, 2017 | 5.300 | 5.300 | 4.380 | 4.550 | 199,151 | -0.74(-13.99%) |
Nov 28, 2017 | 5.200 | 5.360 | 5.160 | 5.290 | 136,259 | +0.04(+0.76%) |
Nov 27, 2017 | 5.280 | 5.480 | 5.081 | 5.250 | 82,259 | -0.07(-1.32%) |
Nov 24, 2017 | 5.390 | 5.390 | 5.250 | 5.320 | 16,541 | +0.02(+0.28%) |
Nov 22, 2017 | 5.300 | 5.390 | 5.230 | 5.305 | 12,404 | +0.04(+0.66%) |
Nov 21, 2017 | 5.360 | 5.400 | 5.200 | 5.270 | 27,927 | +0.00(+0.00%) |
Nov 20, 2017 | 5.050 | 5.300 | 4.820 | 5.270 | 33,360 | +0.04(+0.76%) |
Nov 17, 2017 | 5.310 | 5.432 | 5.230 | 5.230 | 89,508 | -0.32(-5.77%) |
Nov 16, 2017 | 5.380 | 5.740 | 5.380 | 5.550 | 34,838 | +0.21(+3.93%) |
Nov 15, 2017 | 5.450 | 5.450 | 5.213 | 5.340 | 24,682 | -0.06(-1.11%) |
Nov 14, 2017 | 5.440 | 5.500 | 5.400 | 5.400 | 52,023 | -0.13(-2.35%) |
Nov 13, 2017 | 5.400 | 5.660 | 5.400 | 5.530 | 37,460 | +0.12(+2.22%) |
Nov 10, 2017 | 5.490 | 5.550 | 5.400 | 5.410 | 48,192 | -0.13(-2.35%) |
Nov 09, 2017 | 5.740 | 5.769 | 5.460 | 5.540 | 75,258 | +0.01(+0.18%) |
Nov 08, 2017 | 5.260 | 5.800 | 5.260 | 5.530 | 117,703 | +0.29(+5.53%) |
Nov 07, 2017 | 5.150 | 5.270 | 5.080 | 5.240 | 44,470 | +0.17(+3.35%) |
Nov 06, 2017 | 4.970 | 5.160 | 4.970 | 5.070 | 45,781 | +0.02(+0.40%) |
Nov 03, 2017 | 5.118 | 5.230 | 4.930 | 5.050 | 68,124 | -0.18(-3.44%) |
Nov 02, 2017 | 4.920 | 5.260 | 4.880 | 5.230 | 38,046 | +0.28(+5.66%) |
Nov 01, 2017 | 5.279 | 5.279 | 4.810 | 4.950 | 58,193 | -0.29(-5.53%) |
Oct 31, 2017 | 5.040 | 5.490 | 4.900 | 5.240 | 46,333 | +0.45(+9.39%) |
Oct 30, 2017 | 5.120 | 5.150 | 4.410 | 4.790 | 156,297 | -0.36(-6.99%) |
Oct 27, 2017 | 5.150 | 5.150 | 4.900 | 5.150 | 92,760 | +0.11(+2.18%) |
Oct 26, 2017 | 5.390 | 5.400 | 4.800 | 5.040 | 150,330 | -0.38(-7.01%) |
Oct 25, 2017 | 5.290 | 5.425 | 5.210 | 5.420 | 68,654 | +0.10(+1.88%) |
Oct 24, 2017 | 5.450 | 5.450 | 5.310 | 5.320 | 26,415 | -0.06(-1.12%) |
Oct 23, 2017 | 5.360 | 5.520 | 5.310 | 5.380 | 35,445 | -0.03(-0.55%) |
Oct 20, 2017 | 5.560 | 5.580 | 5.370 | 5.410 | 20,772 | -0.22(-3.91%) |
Oct 19, 2017 | 5.400 | 5.640 | 5.350 | 5.630 | 42,921 | +0.18(+3.30%) |
Oct 18, 2017 | 5.310 | 5.549 | 5.310 | 5.450 | 22,433 | +0.16(+3.02%) |
Oct 17, 2017 | 5.330 | 5.500 | 5.290 | 5.290 | 73,889 | -0.08(-1.49%) |
Oct 16, 2017 | 5.570 | 5.736 | 5.330 | 5.370 | 95,233 | -0.28(-4.96%) |
Oct 13, 2017 | 6.000 | 6.000 | 5.600 | 5.650 | 80,322 | -0.25(-4.24%) |
Oct 12, 2017 | 5.500 | 6.000 | 5.500 | 5.900 | 146,956 | +0.51(+9.46%) |
Oct 11, 2017 | 5.340 | 5.480 | 5.310 | 5.390 | 23,566 | +0.05(+0.94%) |
Oct 10, 2017 | 5.330 | 5.440 | 5.300 | 5.340 | 36,754 | -0.02(-0.37%) |
Oct 09, 2017 | 5.510 | 5.550 | 5.330 | 5.360 | 35,992 | -0.20(-3.60%) |
Oct 06, 2017 | 5.400 | 5.590 | 5.300 | 5.560 | 45,912 | +0.07(+1.28%) |
Oct 05, 2017 | 5.640 | 5.760 | 5.450 | 5.490 | 27,424 | -0.21(-3.68%) |
Oct 04, 2017 | 5.500 | 5.720 | 5.370 | 5.700 | 45,080 | +0.14(+2.52%) |
Oct 03, 2017 | 5.790 | 5.809 | 5.500 | 5.560 | 144,332 | -0.28(-4.79%) |