Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.440 | 3.480 | 3.310 | 3.380 | 4,022,656 | -0.03(-0.88%) |
Oct 30, 2018 | 3.370 | 3.560 | 3.290 | 3.410 | 3,960,544 | +0.02(+0.59%) |
Oct 29, 2018 | 3.410 | 3.570 | 3.315 | 3.390 | 3,766,430 | +0.05(+1.50%) |
Oct 26, 2018 | 3.290 | 3.450 | 3.230 | 3.340 | 4,445,400 | -0.08(-2.34%) |
Oct 25, 2018 | 3.170 | 3.430 | 3.140 | 3.420 | 4,233,273 | +0.32(+10.32%) |
Oct 24, 2018 | 3.460 | 3.460 | 3.080 | 3.100 | 5,416,752 | -0.34(-9.88%) |
Oct 23, 2018 | 3.500 | 3.570 | 3.420 | 3.440 | 4,035,946 | -0.14(-3.91%) |
Oct 22, 2018 | 3.640 | 3.650 | 3.480 | 3.580 | 3,041,044 | -0.01(-0.28%) |
Oct 19, 2018 | 3.630 | 3.830 | 3.540 | 3.590 | 3,255,600 | -0.08(-2.18%) |
Oct 18, 2018 | 3.770 | 3.780 | 3.620 | 3.670 | 2,122,320 | -0.13(-3.42%) |
Oct 17, 2018 | 3.840 | 3.840 | 3.710 | 3.800 | 2,393,004 | -0.07(-1.81%) |
Oct 16, 2018 | 3.690 | 3.895 | 3.670 | 3.870 | 4,130,744 | +0.19(+5.16%) |
Oct 15, 2018 | 3.590 | 3.760 | 3.570 | 3.680 | 3,108,593 | +0.03(+0.82%) |
Oct 12, 2018 | 3.610 | 3.710 | 3.480 | 3.650 | 4,117,700 | +0.11(+3.11%) |
Oct 11, 2018 | 3.480 | 3.710 | 3.470 | 3.540 | 5,146,407 | +0.06(+1.72%) |
Oct 10, 2018 | 3.450 | 3.630 | 3.440 | 3.480 | 5,037,235 | +0.01(+0.29%) |
Oct 09, 2018 | 3.670 | 3.730 | 3.410 | 3.470 | 4,107,748 | -0.20(-5.45%) |
Oct 08, 2018 | 3.440 | 3.800 | 3.420 | 3.670 | 6,944,032 | +0.22(+6.38%) |
Oct 05, 2018 | 3.490 | 3.580 | 3.350 | 3.450 | 3,723,000 | -0.03(-0.86%) |
Oct 04, 2018 | 3.570 | 3.600 | 3.440 | 3.480 | 4,172,632 | -0.16(-4.40%) |
Oct 03, 2018 | 3.430 | 3.680 | 3.410 | 3.640 | 4,177,453 | +0.24(+7.06%) |
Oct 02, 2018 | 3.400 | 3.470 | 3.270 | 3.400 | 4,986,480 | -0.03(-0.87%) |
Oct 01, 2018 | 3.420 | 3.590 | 3.340 | 3.430 | 4,971,023 | -0.03(-0.87%) |
Sep 28, 2018 | 3.260 | 3.540 | 3.210 | 3.460 | 4,724,600 | +0.17(+5.17%) |
Sep 27, 2018 | 3.660 | 3.700 | 3.290 | 3.290 | 6,214,191 | -0.43(-11.56%) |
Sep 26, 2018 | 4.000 | 4.000 | 3.650 | 3.720 | 7,242,553 | -0.27(-6.77%) |
Sep 25, 2018 | 4.160 | 4.270 | 3.950 | 3.990 | 4,937,718 | -0.14(-3.39%) |
Sep 24, 2018 | 4.300 | 4.300 | 3.850 | 4.130 | 5,786,736 | -0.19(-4.40%) |
Sep 21, 2018 | 4.300 | 4.410 | 4.250 | 4.320 | 13,412,400 | +0.00(+0.00%) |
Sep 20, 2018 | 4.520 | 4.540 | 4.290 | 4.320 | 5,208,835 | -0.12(-2.70%) |
Sep 19, 2018 | 4.140 | 4.510 | 4.100 | 4.440 | 5,591,650 | +0.22(+5.21%) |
Sep 18, 2018 | 4.330 | 4.480 | 4.150 | 4.220 | 7,671,526 | -0.27(-6.01%) |
Sep 17, 2018 | 3.900 | 4.610 | 3.670 | 4.490 | 16,336,275 | +0.59(+15.13%) |
Sep 14, 2018 | 4.000 | 4.550 | 3.770 | 3.900 | 28,354,400 | -0.68(-14.91%) |
Sep 07, 2018 | 4.583 | 4.583 | 4.583 | 0 | -1.01(-18.01%) | |
Sep 06, 2018 | 5.780 | 5.800 | 5.580 | 5.590 | 3,233,001 | -0.21(-3.62%) |
Sep 05, 2018 | 5.860 | 5.870 | 5.680 | 5.800 | 2,949,027 | -0.06(-1.02%) |
Sep 04, 2018 | 5.970 | 5.990 | 5.620 | 5.860 | 4,754,194 | -0.06(-1.01%) |
Aug 31, 2018 | 5.920 | 5.920 | 5.920 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 5.960 | 5.960 | 5.770 | 5.890 | 2,542,159 | +0.00(+0.00%) |
Aug 29, 2018 | 5.850 | 5.920 | 5.790 | 5.890 | 2,396,940 | +0.10(+1.73%) |
Aug 28, 2018 | 6.160 | 6.160 | 5.740 | 5.790 | 4,034,831 | -0.21(-3.50%) |
Aug 27, 2018 | 5.720 | 6.010 | 5.690 | 6.000 | 5,417,914 | +0.37(+6.57%) |
Aug 24, 2018 | 5.850 | 5.850 | 5.630 | 5.630 | 2,621,700 | -0.22(-3.76%) |
Aug 23, 2018 | 5.890 | 5.990 | 5.760 | 5.850 | 3,954,794 | -0.04(-0.68%) |
Aug 22, 2018 | 5.730 | 5.900 | 5.730 | 5.890 | 3,242,266 | +0.17(+2.97%) |
Aug 21, 2018 | 5.580 | 5.750 | 5.550 | 5.720 | 3,089,929 | +0.13(+2.33%) |
Aug 20, 2018 | 5.580 | 5.630 | 5.480 | 5.590 | 2,583,922 | -0.02(-0.36%) |
Aug 17, 2018 | 5.460 | 5.630 | 5.430 | 5.610 | 2,525,100 | +0.12(+2.19%) |
Aug 16, 2018 | 5.280 | 5.550 | 5.260 | 5.490 | 3,695,292 | +0.23(+4.37%) |
Aug 15, 2018 | 5.270 | 5.340 | 5.160 | 5.260 | 3,263,345 | -0.12(-2.23%) |
Aug 14, 2018 | 5.430 | 5.430 | 5.230 | 5.380 | 3,623,578 | -0.01(-0.19%) |
Aug 13, 2018 | 5.410 | 5.490 | 5.265 | 5.390 | 4,551,450 | -0.03(-0.55%) |
Aug 10, 2018 | 5.410 | 5.730 | 5.380 | 5.420 | 6,292,800 | -0.08(-1.45%) |
Aug 09, 2018 | 5.570 | 5.660 | 5.380 | 5.500 | 5,929,811 | +0.01(+0.18%) |
Aug 08, 2018 | 5.780 | 5.940 | 5.370 | 5.490 | 7,428,891 | -0.13(-2.31%) |
Aug 07, 2018 | 5.590 | 5.750 | 5.590 | 5.620 | 3,781,574 | +0.11(+2.00%) |
Aug 06, 2018 | 5.950 | 6.000 | 5.460 | 5.510 | 5,959,878 | -0.38(-6.45%) |
Aug 03, 2018 | 5.770 | 5.930 | 5.730 | 5.890 | 6,927,900 | +0.09(+1.55%) |
Aug 02, 2018 | 5.720 | 5.820 | 5.650 | 5.800 | 4,625,880 | +0.08(+1.40%) |
Aug 01, 2018 | 5.510 | 5.750 | 5.390 | 5.720 | 8,593,609 | +0.10(+1.78%) |
Jul 31, 2018 | 5.180 | 5.690 | 5.180 | 5.620 | 8,659,297 | +0.44(+8.49%) |
Jul 30, 2018 | 5.030 | 5.230 | 4.930 | 5.180 | 6,703,337 | +0.23(+4.65%) |
Jul 27, 2018 | 5.080 | 5.100 | 4.700 | 4.950 | 7,540,600 | -0.02(-0.40%) |
Jul 26, 2018 | 5.400 | 5.450 | 4.920 | 4.970 | 15,736,213 | -0.42(-7.79%) |
Jul 25, 2018 | 5.560 | 5.680 | 5.360 | 5.390 | 5,851,531 | -0.19(-3.41%) |
Jul 24, 2018 | 6.020 | 6.040 | 5.291 | 5.580 | 8,943,535 | -0.38(-6.38%) |
Jul 23, 2018 | 5.970 | 6.030 | 5.840 | 5.960 | 3,441,685 | +0.07(+1.19%) |
Jul 20, 2018 | 5.950 | 6.070 | 5.870 | 5.890 | 5,171,492 | -0.07(-1.17%) |
Jul 19, 2018 | 6.060 | 6.115 | 5.870 | 5.960 | 7,224,856 | -0.17(-2.77%) |
Jul 18, 2018 | 6.250 | 6.300 | 5.980 | 6.130 | 8,604,185 | -0.16(-2.54%) |
Jul 17, 2018 | 6.050 | 6.400 | 6.030 | 6.290 | 8,898,004 | +0.24(+3.97%) |
Jul 16, 2018 | 5.950 | 6.100 | 5.620 | 6.050 | 7,492,816 | +0.19(+3.24%) |
Jul 13, 2018 | 5.860 | 7,467,909 | -0.35(-5.64%) | |||
Jul 12, 2018 | 6.170 | 6.300 | 6.050 | 6.210 | 9,072,137 | +0.20(+3.33%) |
Jul 11, 2018 | 5.680 | 6.150 | 5.660 | 6.010 | 11,140,720 | +0.22(+3.80%) |
Jul 10, 2018 | 5.560 | 5.870 | 5.550 | 5.790 | 9,394,431 | +0.27(+4.89%) |
Jul 09, 2018 | 5.270 | 5.550 | 5.240 | 5.520 | 8,370,308 | +0.31(+5.95%) |
Jul 06, 2018 | 4.810 | 5.390 | 4.800 | 5.210 | 10,642,280 | +0.38(+7.87%) |
Jul 05, 2018 | 4.840 | 4.720 | 4.830 | 2,189,802 | +0.07(+1.47%) | |
Jul 03, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.04(+0.85%) | |
Jul 02, 2018 | 4.680 | 4.750 | 4.620 | 4.720 | 2,123,792 | +0.02(+0.43%) |
Jun 29, 2018 | 4.840 | 4.880 | 4.650 | 4.700 | 4,034,813 | -0.07(-1.47%) |
Jun 28, 2018 | 4.670 | 4.800 | 4.400 | 4.770 | 5,644,566 | +0.07(+1.49%) |
Jun 27, 2018 | 4.790 | 4.940 | 4.700 | 4.700 | 4,054,384 | -0.11(-2.29%) |
Jun 26, 2018 | 4.750 | 4.870 | 4.620 | 4.810 | 4,825,713 | +0.11(+2.34%) |
Jun 25, 2018 | 4.490 | 4.740 | 4.433 | 4.700 | 5,110,105 | +0.13(+2.84%) |
Jun 22, 2018 | 4.510 | 4.625 | 4.365 | 4.570 | 36,829,812 | +0.11(+2.47%) |
Jun 21, 2018 | 4.800 | 4.849 | 4.440 | 4.460 | 4,976,538 | -0.33(-6.89%) |
Jun 20, 2018 | 4.370 | 4.880 | 4.370 | 4.790 | 5,555,695 | +0.44(+10.11%) |
Jun 19, 2018 | 4.400 | 4.460 | 4.210 | 4.350 | 4,126,673 | -0.09(-2.03%) |
Jun 18, 2018 | 4.350 | 4.510 | 4.290 | 4.440 | 3,492,099 | +0.04(+0.91%) |
Jun 15, 2018 | 4.480 | 4.310 | 4.400 | 14,325,532 | -0.08(-1.79%) | |
Jun 14, 2018 | 4.480 | 4.620 | 4.410 | 4.480 | 4,302,016 | +0.03(+0.67%) |
Jun 13, 2018 | 4.340 | 4.615 | 4.280 | 4.450 | 5,202,839 | +0.12(+2.77%) |
Jun 12, 2018 | 4.210 | 4.360 | 4.180 | 4.330 | 3,059,093 | +0.12(+2.85%) |
Jun 11, 2018 | 4.260 | 4.270 | 4.120 | 4.210 | 3,238,872 | -0.05(-1.17%) |
Jun 08, 2018 | 4.080 | 4.310 | 4.050 | 4.260 | 3,910,831 | +0.21(+5.19%) |
Jun 07, 2018 | 4.070 | 4.200 | 4.030 | 4.050 | 3,269,279 | -0.02(-0.49%) |
Jun 06, 2018 | 4.170 | 4.210 | 4.000 | 4.070 | 3,232,611 | -0.06(-1.45%) |
Jun 05, 2018 | 4.150 | 4.260 | 4.110 | 4.130 | 3,959,700 | +0.02(+0.49%) |
Jun 04, 2018 | 4.030 | 4.170 | 3.980 | 4.110 | 4,550,678 | +0.14(+3.53%) |
Jun 01, 2018 | 3.920 | 4.050 | 3.900 | 3.970 | 3,525,201 | +0.09(+2.32%) |
May 31, 2018 | 3.830 | 3.905 | 3.760 | 3.880 | 2,939,681 | +0.02(+0.52%) |
May 30, 2018 | 3.790 | 3.940 | 3.780 | 3.860 | 3,779,572 | +0.14(+3.76%) |
May 29, 2018 | 3.670 | 3.745 | 3.630 | 3.720 | 3,437,364 | +0.02(+0.54%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.720 | 3.760 | 3.630 | 3.700 | 4,889,801 | +0.05(+1.37%) |
May 23, 2018 | 3.700 | 3.860 | 3.630 | 3.650 | 5,388,500 | -0.10(-2.67%) |
May 22, 2018 | 3.760 | 3.930 | 3.690 | 3.750 | 7,999,212 | +0.03(+0.81%) |
May 21, 2018 | 4.070 | 4.110 | 3.630 | 3.720 | 8,338,069 | -0.27(-6.77%) |
May 18, 2018 | 4.710 | 4.770 | 3.760 | 3.990 | 20,067,244 | -0.89(-18.24%) |
May 17, 2018 | 4.980 | 5.000 | 4.815 | 4.880 | 4,935,945 | -0.11(-2.20%) |
May 16, 2018 | 4.750 | 5.020 | 4.735 | 4.990 | 7,663,425 | +0.27(+5.72%) |
May 15, 2018 | 4.700 | 4.860 | 4.639 | 4.720 | 6,362,881 | -0.06(-1.26%) |
May 14, 2018 | 4.570 | 4.830 | 4.550 | 4.780 | 8,633,422 | +0.26(+5.75%) |
May 11, 2018 | 4.370 | 4.570 | 4.265 | 4.520 | 7,706,118 | +0.17(+3.91%) |
May 10, 2018 | 4.180 | 4.430 | 4.010 | 4.350 | 11,052,187 | +0.19(+4.57%) |
May 09, 2018 | 3.460 | 4.260 | 3.380 | 4.160 | 16,500,075 | +0.94(+29.19%) |
May 08, 2018 | 3.260 | 3.300 | 3.210 | 3.220 | 2,369,374 | -0.06(-1.83%) |
May 07, 2018 | 3.160 | 3.280 | 3.140 | 3.280 | 3,231,974 | +0.13(+4.13%) |
May 04, 2018 | 3.070 | 3.185 | 3.060 | 3.150 | 2,565,627 | +0.09(+2.94%) |
May 03, 2018 | 3.100 | 3.150 | 3.060 | 3.060 | 2,456,048 | -0.07(-2.24%) |
May 02, 2018 | 3.090 | 3.210 | 3.080 | 3.130 | 3,051,604 | +0.02(+0.64%) |
May 01, 2018 | 3.040 | 3.110 | 3.020 | 3.110 | 2,501,113 | +0.07(+2.30%) |
Apr 30, 2018 | 3.100 | 3.120 | 3.040 | 3.040 | 3,746,496 | -0.12(-3.80%) |
Apr 27, 2018 | 3.120 | 3.180 | 3.100 | 3.160 | 2,077,557 | +0.06(+1.94%) |
Apr 26, 2018 | 3.040 | 3.130 | 3.010 | 3.100 | 3,463,260 | +0.06(+1.97%) |
Apr 25, 2018 | 2.980 | 3.090 | 2.925 | 3.040 | 3,298,749 | +0.04(+1.33%) |
Apr 24, 2018 | 3.010 | 3.090 | 2.920 | 3.000 | 4,048,843 | -0.01(-0.33%) |
Apr 23, 2018 | 3.080 | 3.150 | 2.980 | 3.010 | 3,926,529 | -0.07(-2.27%) |
Apr 20, 2018 | 3.180 | 3.190 | 3.080 | 3.080 | 2,608,579 | -0.09(-2.84%) |
Apr 19, 2018 | 3.200 | 3.270 | 3.150 | 3.170 | 2,943,090 | -0.05(-1.55%) |
Apr 18, 2018 | 3.110 | 3.285 | 3.100 | 3.220 | 3,800,081 | +0.11(+3.54%) |
Apr 17, 2018 | 3.030 | 3.150 | 3.010 | 3.110 | 3,281,979 | +0.09(+2.98%) |
Apr 16, 2018 | 3.020 | 3.050 | 2.910 | 3.020 | 2,752,617 | +0.03(+1.00%) |
Apr 13, 2018 | 3.030 | 3.050 | 2.980 | 2.990 | 2,294,078 | -0.02(-0.66%) |
Apr 12, 2018 | 3.090 | 3.140 | 2.990 | 3.010 | 3,989,858 | -0.08(-2.59%) |
Apr 11, 2018 | 3.010 | 3.145 | 3.010 | 3.090 | 5,192,538 | +0.01(+0.32%) |
Apr 10, 2018 | 3.040 | 3.125 | 2.980 | 3.080 | 4,625,808 | +0.04(+1.32%) |
Apr 09, 2018 | 3.110 | 3.140 | 2.970 | 3.040 | 5,037,921 | -0.03(-0.98%) |
Apr 06, 2018 | 3.190 | 3.220 | 3.050 | 3.070 | 3,195,852 | -0.14(-4.36%) |
Apr 05, 2018 | 3.200 | 3.320 | 3.121 | 3.210 | 3,383,672 | +0.04(+1.26%) |
Apr 04, 2018 | 2.950 | 3.170 | 2.950 | 3.170 | 4,460,274 | +0.13(+4.28%) |
Apr 03, 2018 | 3.050 | 3.070 | 2.910 | 3.040 | 4,757,221 | +0.00(+0.00%) |
Apr 02, 2018 | 3.150 | 3.180 | 3.020 | 3.040 | 3,928,077 | -0.13(-4.10%) |
Mar 29, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
Mar 28, 2018 | 3.220 | 3.275 | 3.010 | 3.110 | 5,528,842 | -0.08(-2.51%) |
Mar 27, 2018 | 3.270 | 3.340 | 3.160 | 3.190 | 4,326,865 | -0.13(-3.92%) |
Mar 26, 2018 | 3.280 | 3.335 | 3.140 | 3.320 | 4,991,011 | +0.05(+1.53%) |
Mar 23, 2018 | 3.370 | 3.450 | 3.240 | 3.270 | 3,829,156 | -0.04(-1.21%) |
Mar 22, 2018 | 3.310 | 3.410 | 3.270 | 3.310 | 4,395,143 | -0.05(-1.49%) |
Mar 21, 2018 | 3.260 | 3.440 | 3.240 | 3.360 | 4,171,999 | +0.06(+1.82%) |
Mar 20, 2018 | 3.510 | 3.520 | 3.260 | 3.300 | 4,904,329 | -0.23(-6.52%) |
Mar 19, 2018 | 3.620 | 3.705 | 3.400 | 3.530 | 5,153,178 | -0.07(-1.94%) |
Mar 16, 2018 | 3.400 | 3.700 | 3.337 | 3.600 | 10,004,803 | +0.33(+10.09%) |
Mar 15, 2018 | 3.360 | 3.440 | 3.250 | 3.270 | 4,277,621 | -0.08(-2.39%) |
Mar 14, 2018 | 3.350 | 3.400 | 3.260 | 3.350 | 3,708,407 | +0.04(+1.21%) |
Mar 13, 2018 | 3.530 | 3.570 | 3.300 | 3.310 | 3,848,951 | -0.24(-6.76%) |
Mar 12, 2018 | 3.550 | 3.590 | 3.410 | 3.550 | 3,241,571 | -0.04(-1.11%) |
Mar 09, 2018 | 3.360 | 3.650 | 3.340 | 3.590 | 5,870,171 | +0.27(+8.13%) |
Mar 08, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 3,944,921 | -0.01(-0.30%) |
Mar 07, 2018 | 3.200 | 3.330 | 5,489,550 | -0.09(-2.63%) | ||
Mar 06, 2018 | 3.490 | 3.540 | 3.350 | 3.420 | 3,688,043 | -0.12(-3.39%) |
Mar 05, 2018 | 3.390 | 3.575 | 3.320 | 3.540 | 5,163,114 | +0.17(+5.04%) |
Mar 02, 2018 | 2.670 | 3.395 | 2.660 | 3.370 | 15,437,334 | +0.19(+5.97%) |
Mar 01, 2018 | 3.410 | 3.470 | 3.160 | 3.180 | 7,562,943 | -0.21(-6.19%) |
Feb 28, 2018 | 3.690 | 3.710 | 3.390 | 3.390 | 7,375,417 | -0.32(-8.63%) |
Feb 27, 2018 | 3.720 | 3.790 | 3.690 | 3.710 | 5,212,112 | -0.02(-0.54%) |
Feb 26, 2018 | 3.770 | 3.815 | 3.670 | 3.730 | 4,380,241 | -0.07(-1.84%) |
Feb 23, 2018 | 3.660 | 3.825 | 3.645 | 3.800 | 3,887,026 | +0.18(+4.97%) |
Feb 22, 2018 | 3.560 | 3.770 | 3.550 | 3.620 | 3,789,456 | +0.05(+1.40%) |
Feb 21, 2018 | 3.670 | 3.700 | 3.570 | 3.570 | 5,502,137 | -0.12(-3.25%) |
Feb 20, 2018 | 3.800 | 3.838 | 3.680 | 3.690 | 3,757,813 | -0.16(-4.16%) |
Feb 16, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.11(-2.78%) | |
Feb 15, 2018 | 3.910 | 3.960 | 3.900 | 3.960 | 2,620,709 | +0.03(+0.76%) |
Feb 14, 2018 | 3.890 | 3.940 | 3.800 | 3.930 | 3,976,368 | +0.03(+0.77%) |
Feb 13, 2018 | 3.880 | 3.930 | 3.800 | 3.900 | 3,481,130 | -0.05(-1.27%) |
Feb 12, 2018 | 3.910 | 4.025 | 3.810 | 3.950 | 3,757,730 | +0.07(+1.80%) |
Feb 09, 2018 | 4.060 | 4.090 | 3.610 | 3.880 | 9,870,709 | -0.15(-3.72%) |
Feb 08, 2018 | 4.210 | 4.025 | 4.030 | 5,911,911 | -0.11(-2.66%) | |
Feb 07, 2018 | 4.320 | 4.320 | 4.130 | 4.140 | 4,891,609 | -0.20(-4.61%) |
Feb 06, 2018 | 4.110 | 4.350 | 4.030 | 4.340 | 6,588,686 | +0.17(+4.08%) |
Feb 05, 2018 | 4.290 | 4.389 | 4.010 | 4.170 | 6,290,727 | -0.08(-1.88%) |
Feb 02, 2018 | 4.420 | 4.440 | 4.250 | 4.250 | 6,191,835 | -0.20(-4.49%) |
Feb 01, 2018 | 4.430 | 4.505 | 4.330 | 4.450 | 4,094,249 | -0.01(-0.22%) |
Jan 31, 2018 | 4.580 | 4.650 | 4.410 | 4.460 | 5,351,949 | -0.13(-2.83%) |
Jan 30, 2018 | 4.750 | 4.790 | 4.555 | 4.590 | 4,642,251 | -0.20(-4.18%) |
Jan 29, 2018 | 4.850 | 4.900 | 4.730 | 4.790 | 4,128,119 | -0.09(-1.84%) |
Jan 26, 2018 | 5.050 | 5.140 | 4.840 | 4.880 | 3,830,186 | -0.12(-2.40%) |
Jan 25, 2018 | 4.940 | 5.050 | 4.860 | 5.000 | 6,119,295 | +0.15(+3.09%) |
Jan 24, 2018 | 4.820 | 5.000 | 4.800 | 4.850 | 6,558,658 | +0.02(+0.41%) |
Jan 23, 2018 | 4.460 | 4.890 | 4.460 | 4.830 | 8,777,816 | +0.39(+8.78%) |
Jan 22, 2018 | 4.500 | 4.500 | 4.320 | 4.440 | 5,518,083 | -0.03(-0.67%) |
Jan 19, 2018 | 4.380 | 4.480 | 4.330 | 4.470 | 3,476,779 | +0.07(+1.59%) |
Jan 18, 2018 | 4.450 | 4.500 | 4.310 | 4.400 | 4,664,125 | -0.07(-1.57%) |
Jan 17, 2018 | 4.640 | 4.650 | 4.280 | 4.470 | 9,283,584 | -0.13(-2.83%) |
Jan 16, 2018 | 4.910 | 4.930 | 4.550 | 4.600 | 8,005,408 | -0.38(-7.63%) |
Jan 12, 2018 | 4.980 | 4.980 | 4.980 | 0 | -0.08(-1.58%) | |
Jan 11, 2018 | 5.050 | 5.120 | 5.000 | 5.060 | 2,612,720 | +0.00(+0.00%) |
Jan 10, 2018 | 5.000 | 5.080 | 4.920 | 5.060 | 2,679,582 | +0.07(+1.40%) |
Jan 09, 2018 | 4.940 | 5.000 | 4.870 | 4.990 | 2,541,271 | +0.07(+1.42%) |
Jan 08, 2018 | 4.960 | 5.000 | 4.850 | 4.920 | 3,104,747 | -0.04(-0.81%) |
Jan 05, 2018 | 5.070 | 5.100 | 4.925 | 4.960 | 2,617,503 | -0.11(-2.17%) |
Jan 04, 2018 | 5.140 | 5.140 | 4.945 | 5.070 | 2,804,139 | -0.05(-0.98%) |
Jan 03, 2018 | 4.970 | 5.120 | 4.920 | 5.120 | 3,486,786 | +0.15(+3.02%) |
Jan 02, 2018 | 4.950 | 4.990 | 4.900 | 4.970 | 2,954,421 | +0.07(+1.43%) |
Dec 29, 2017 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Dec 28, 2017 | 4.930 | 5.080 | 4.910 | 4.950 | 4,287,113 | +0.03(+0.61%) |
Dec 27, 2017 | 4.900 | 4.960 | 4.840 | 4.920 | 3,736,344 | +0.00(+0.00%) |
Dec 26, 2017 | 4.940 | 4.980 | 4.870 | 4.920 | 2,806,774 | +0.00(+0.00%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.850 | 4.920 | 2,923,397 | -0.11(-2.19%) |
Dec 21, 2017 | 4.920 | 5.050 | 4.910 | 5.030 | 2,901,616 | +0.09(+1.82%) |
Dec 20, 2017 | 4.820 | 4.940 | 4.800 | 4.940 | 3,384,965 | +0.13(+2.70%) |
Dec 19, 2017 | 4.980 | 4.990 | 4.790 | 4.810 | 5,258,689 | -0.26(-5.13%) |
Dec 18, 2017 | 4.970 | 5.125 | 4.910 | 5.070 | 3,418,553 | +0.09(+1.81%) |
Dec 15, 2017 | 4.900 | 5.000 | 4.830 | 4.980 | 6,791,758 | +0.13(+2.68%) |
Dec 14, 2017 | 5.060 | 5.070 | 4.820 | 4.850 | 4,736,294 | -0.28(-5.46%) |
Dec 13, 2017 | 5.080 | 5.190 | 5.070 | 5.130 | 2,183,114 | +0.03(+0.59%) |
Dec 12, 2017 | 5.150 | 5.150 | 4.970 | 5.100 | 3,460,997 | -0.05(-0.97%) |
Dec 11, 2017 | 5.190 | 5.230 | 5.130 | 5.150 | 3,953,420 | -0.10(-1.90%) |
Dec 08, 2017 | 5.120 | 5.260 | 5.080 | 5.250 | 3,912,221 | +0.17(+3.35%) |
Dec 07, 2017 | 4.940 | 5.085 | 4.940 | 5.080 | 2,969,343 | +0.09(+1.80%) |
Dec 06, 2017 | 5.040 | 5.050 | 4.900 | 4.990 | 3,446,437 | -0.05(-0.99%) |
Dec 05, 2017 | 5.140 | 5.220 | 5.030 | 5.040 | 2,517,197 | -0.10(-1.95%) |
Dec 04, 2017 | 5.230 | 5.320 | 5.120 | 5.140 | 3,357,974 | -0.07(-1.34%) |
Dec 01, 2017 | 5.230 | 5.350 | 5.150 | 5.210 | 3,104,645 | -0.04(-0.76%) |
Nov 30, 2017 | 5.050 | 5.250 | 5.050 | 5.250 | 4,652,926 | +0.26(+5.21%) |
Nov 29, 2017 | 5.000 | 5.070 | 4.910 | 4.990 | 4,268,076 | -0.03(-0.60%) |
Nov 28, 2017 | 5.110 | 5.110 | 4.910 | 5.020 | 5,479,547 | -0.06(-1.18%) |
Nov 27, 2017 | 5.040 | 5.195 | 5.020 | 5.080 | 6,339,937 | +0.07(+1.40%) |
Nov 24, 2017 | 4.790 | 5.050 | 4.771 | 5.010 | 2,716,494 | +0.21(+4.37%) |
Nov 22, 2017 | 4.750 | 4.820 | 4.745 | 4.800 | 2,820,181 | +0.02(+0.42%) |
Nov 21, 2017 | 4.780 | 4.800 | 4.710 | 4.780 | 4,283,403 | -0.02(-0.42%) |
Nov 20, 2017 | 4.860 | 4.930 | 4.760 | 4.800 | 4,728,562 | -0.14(-2.83%) |
Nov 17, 2017 | 4.865 | 5.010 | 4.800 | 4.940 | 6,046,855 | +0.07(+1.44%) |
Nov 16, 2017 | 4.690 | 4.890 | 4.600 | 4.870 | 6,778,652 | +0.13(+2.85%) |
Nov 15, 2017 | 4.500 | 4.760 | 4.500 | 4.735 | 6,407,795 | +0.12(+2.71%) |
Nov 14, 2017 | 5.200 | 5.210 | 4.550 | 4.610 | 18,777,876 | -0.65(-12.36%) |
Nov 13, 2017 | 5.440 | 5.520 | 5.250 | 5.260 | 5,898,928 | -0.24(-4.28%) |
Nov 10, 2017 | 5.440 | 5.700 | 5.440 | 5.495 | 5,746,000 | +0.08(+1.48%) |
Nov 09, 2017 | 5.520 | 5.750 | 5.350 | 5.415 | 16,963,252 | -1.04(-16.05%) |
Nov 08, 2017 | 6.550 | 6.610 | 6.450 | 6.450 | 3,267,628 | -0.13(-1.98%) |
Nov 07, 2017 | 6.700 | 6.710 | 6.550 | 6.580 | 2,552,777 | -0.08(-1.20%) |
Nov 06, 2017 | 6.570 | 6.680 | 6.550 | 6.660 | 2,331,157 | +0.09(+1.37%) |
Nov 03, 2017 | 6.500 | 6.580 | 6.363 | 6.570 | 3,687,296 | +0.03(+0.46%) |
Nov 02, 2017 | 6.610 | 6.670 | 6.480 | 6.540 | 2,962,010 | +0.02(+0.31%) |