Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.080 | 2.100 | 2.000 | 2.000 | 68,200 | -0.06(-2.91%) |
Nov 29, 2018 | 2.080 | 2.100 | 2.040 | 2.060 | 20,393 | +0.00(+0.00%) |
Nov 28, 2018 | 2.050 | 2.153 | 2.050 | 2.060 | 54,865 | +0.00(+0.00%) |
Nov 27, 2018 | 2.130 | 2.130 | 2.060 | 2.060 | 29,224 | -0.04(-1.90%) |
Nov 26, 2018 | 2.070 | 2.200 | 2.010 | 2.100 | 21,006 | +0.00(+0.00%) |
Nov 23, 2018 | 1.990 | 2.135 | 1.990 | 2.100 | 9,400 | +0.05(+2.44%) |
Nov 21, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
Nov 20, 2018 | 2.070 | 2.110 | 2.010 | 2.100 | 13,699 | -0.01(-0.47%) |
Nov 19, 2018 | 2.150 | 2.150 | 1.970 | 2.110 | 33,967 | -0.05(-2.31%) |
Nov 16, 2018 | 2.130 | 2.200 | 2.020 | 2.160 | 22,900 | +0.04(+1.89%) |
Nov 15, 2018 | 2.130 | 2.189 | 1.980 | 2.120 | 7,254 | -0.06(-2.75%) |
Nov 14, 2018 | 2.330 | 2.334 | 2.150 | 2.180 | 35,668 | -0.09(-3.96%) |
Nov 13, 2018 | 2.180 | 2.270 | 2.180 | 2.270 | 34,616 | +0.11(+5.09%) |
Nov 12, 2018 | 2.030 | 2.280 | 2.000 | 2.160 | 52,047 | +0.01(+0.47%) |
Nov 09, 2018 | 2.300 | 2.700 | 2.100 | 2.150 | 88,900 | -0.11(-4.87%) |
Nov 08, 2018 | 2.380 | 2.700 | 2.260 | 2.260 | 33,011 | -0.11(-4.64%) |
Nov 07, 2018 | 2.470 | 2.470 | 2.350 | 2.370 | 14,440 | -0.12(-4.82%) |
Nov 06, 2018 | 2.450 | 2.500 | 2.350 | 2.490 | 8,625 | -0.01(-0.60%) |
Nov 05, 2018 | 2.350 | 2.618 | 2.350 | 2.505 | 9,716 | +0.17(+7.51%) |
Nov 02, 2018 | 2.380 | 2.390 | 2.300 | 2.330 | 24,100 | -0.06(-2.51%) |
Nov 01, 2018 | 2.270 | 2.390 | 2.270 | 2.390 | 8,232 | +0.05(+2.14%) |
Oct 31, 2018 | 2.400 | 2.400 | 2.310 | 2.340 | 3,777 | -0.06(-2.50%) |
Oct 30, 2018 | 2.400 | 2.428 | 2.340 | 2.400 | 19,107 | +0.03(+1.27%) |
Oct 29, 2018 | 2.350 | 2.390 | 2.280 | 2.370 | 12,302 | +0.07(+3.04%) |
Oct 26, 2018 | 2.450 | 2.625 | 2.260 | 2.300 | 67,000 | -0.19(-7.63%) |
Oct 25, 2018 | 2.350 | 2.600 | 2.250 | 2.490 | 14,769 | +0.11(+4.62%) |
Oct 24, 2018 | 2.440 | 2.440 | 2.285 | 2.380 | 30,509 | -0.07(-2.86%) |
Oct 23, 2018 | 2.460 | 2.482 | 2.402 | 2.450 | 9,428 | -0.05(-2.00%) |
Oct 22, 2018 | 2.510 | 2.720 | 2.400 | 2.500 | 158,531 | +0.00(+0.00%) |
Oct 19, 2018 | 2.240 | 2.710 | 2.240 | 2.500 | 178,000 | +0.25(+11.11%) |
Oct 18, 2018 | 2.400 | 2.440 | 2.250 | 2.250 | 101,706 | -0.23(-9.27%) |
Oct 17, 2018 | 2.470 | 2.540 | 2.450 | 2.480 | 10,922 | +0.01(+0.40%) |
Oct 16, 2018 | 2.630 | 2.630 | 2.450 | 2.470 | 89,147 | -0.17(-6.44%) |
Oct 15, 2018 | 2.600 | 2.740 | 2.590 | 2.640 | 31,004 | +0.05(+1.93%) |
Oct 12, 2018 | 2.600 | 2.670 | 2.550 | 2.590 | 55,500 | +0.08(+3.19%) |
Oct 11, 2018 | 2.655 | 2.655 | 2.500 | 2.510 | 21,789 | -0.07(-2.71%) |
Oct 10, 2018 | 2.640 | 2.650 | 2.580 | 2.580 | 55,766 | -0.08(-3.01%) |
Oct 09, 2018 | 2.670 | 2.750 | 2.630 | 2.660 | 11,416 | -0.03(-1.12%) |
Oct 08, 2018 | 2.760 | 2.770 | 2.620 | 2.690 | 33,943 | -0.12(-4.27%) |
Oct 05, 2018 | 2.830 | 2.830 | 2.780 | 2.810 | 9,900 | -0.10(-3.44%) |
Oct 04, 2018 | 2.927 | 2.927 | 2.890 | 2.910 | 7,535 | -0.05(-1.69%) |
Oct 03, 2018 | 2.870 | 3.030 | 2.840 | 2.960 | 27,915 | +0.03(+1.03%) |
Oct 02, 2018 | 2.860 | 3.000 | 2.860 | 2.930 | 37,207 | +0.00(+0.00%) |
Oct 01, 2018 | 2.960 | 3.015 | 2.874 | 2.930 | 31,634 | -0.03(-1.01%) |
Sep 28, 2018 | 2.950 | 3.020 | 2.760 | 2.960 | 58,500 | -0.03(-1.00%) |
Sep 27, 2018 | 2.650 | 3.040 | 2.650 | 2.990 | 39,461 | +0.33(+12.41%) |
Sep 26, 2018 | 2.890 | 2.890 | 2.660 | 2.660 | 104,297 | -0.24(-8.28%) |
Sep 25, 2018 | 3.120 | 3.150 | 2.870 | 2.900 | 90,910 | -0.25(-7.94%) |
Sep 24, 2018 | 3.390 | 3.390 | 2.900 | 3.150 | 100,668 | -0.18(-5.41%) |
Sep 21, 2018 | 3.290 | 3.390 | 3.290 | 3.330 | 22,200 | +0.06(+1.83%) |
Sep 20, 2018 | 3.319 | 3.319 | 3.250 | 3.270 | 8,559 | -0.01(-0.30%) |
Sep 19, 2018 | 3.280 | 3.300 | 3.260 | 3.280 | 55,764 | -0.12(-3.53%) |
Sep 18, 2018 | 3.470 | 3.470 | 3.250 | 3.400 | 50,007 | -0.03(-0.87%) |
Sep 17, 2018 | 3.500 | 3.690 | 3.390 | 3.430 | 49,567 | -0.07(-2.00%) |
Sep 14, 2018 | 3.510 | 3.560 | 3.460 | 3.500 | 34,900 | +0.00(+0.00%) |
Sep 13, 2018 | 3.616 | 3.616 | 3.428 | 3.500 | 76,348 | -0.10(-2.78%) |
Sep 12, 2018 | 3.650 | 3.665 | 3.510 | 3.600 | 63,819 | -0.05(-1.37%) |
Sep 11, 2018 | 3.540 | 3.710 | 3.527 | 3.650 | 31,530 | +0.05(+1.39%) |
Sep 10, 2018 | 3.520 | 3.650 | 3.510 | 3.600 | 18,047 | +0.05(+1.41%) |
Sep 07, 2018 | 3.470 | 3.590 | 3.400 | 3.550 | 9,900 | +0.05(+1.43%) |
Sep 06, 2018 | 3.440 | 3.600 | 3.268 | 3.500 | 73,632 | +0.02(+0.57%) |
Sep 05, 2018 | 3.340 | 3.480 | 3.290 | 3.480 | 24,711 | +0.11(+3.26%) |
Sep 04, 2018 | 3.440 | 3.470 | 3.350 | 3.370 | 16,367 | -0.09(-2.60%) |
Aug 31, 2018 | 3.460 | 3.460 | 3.460 | 0 | -0.04(-1.14%) | |
Aug 30, 2018 | 3.500 | 3.600 | 3.480 | 3.500 | 43,695 | +0.00(+0.00%) |
Aug 29, 2018 | 3.560 | 3.570 | 3.450 | 3.500 | 29,624 | +0.02(+0.57%) |
Aug 28, 2018 | 3.527 | 3.551 | 3.460 | 3.480 | 5,421 | -0.06(-1.69%) |
Aug 27, 2018 | 3.530 | 3.570 | 3.460 | 3.540 | 22,570 | -0.00(-0.14%) |
Aug 24, 2018 | 3.601 | 3.635 | 3.430 | 3.545 | 27,700 | -0.06(-1.53%) |
Aug 23, 2018 | 3.600 | 3.670 | 3.550 | 3.600 | 7,689 | -0.11(-2.96%) |
Aug 22, 2018 | 3.690 | 3.710 | 3.490 | 3.710 | 31,804 | +0.13(+3.63%) |
Aug 21, 2018 | 3.570 | 3.580 | 3.460 | 3.580 | 12,418 | +0.08(+2.29%) |
Aug 20, 2018 | 3.690 | 3.692 | 3.410 | 3.500 | 28,357 | -0.13(-3.58%) |
Aug 17, 2018 | 3.570 | 3.660 | 3.560 | 3.630 | 10,100 | +0.08(+2.25%) |
Aug 16, 2018 | 3.620 | 3.710 | 3.550 | 3.550 | 12,612 | -0.08(-2.20%) |
Aug 15, 2018 | 3.620 | 3.640 | 3.518 | 3.630 | 5,325 | +0.00(+0.00%) |
Aug 14, 2018 | 3.580 | 3.650 | 3.448 | 3.630 | 48,004 | +0.03(+0.83%) |
Aug 13, 2018 | 3.750 | 3.750 | 3.371 | 3.600 | 27,106 | -0.15(-4.00%) |
Aug 10, 2018 | 3.640 | 3.750 | 3.570 | 3.750 | 45,200 | +0.15(+4.17%) |
Aug 09, 2018 | 3.651 | 3.709 | 3.550 | 3.600 | 29,355 | -0.10(-2.70%) |
Aug 08, 2018 | 3.780 | 3.780 | 3.583 | 3.700 | 63,595 | -0.05(-1.33%) |
Aug 07, 2018 | 3.670 | 3.800 | 3.550 | 3.750 | 212,010 | +0.09(+2.46%) |
Aug 06, 2018 | 3.520 | 3.730 | 3.520 | 3.660 | 24,010 | +0.11(+3.10%) |
Aug 03, 2018 | 3.600 | 3.620 | 3.350 | 3.550 | 232,600 | -0.20(-5.33%) |
Aug 02, 2018 | 3.720 | 3.840 | 3.600 | 3.750 | 40,251 | +0.00(+0.00%) |
Aug 01, 2018 | 4.107 | 4.115 | 3.730 | 3.750 | 44,330 | -0.13(-3.35%) |
Jul 31, 2018 | 3.750 | 4.215 | 3.730 | 3.880 | 76,628 | +0.10(+2.65%) |
Jul 30, 2018 | 3.820 | 3.850 | 3.728 | 3.780 | 19,043 | +0.00(+0.00%) |
Jul 27, 2018 | 3.880 | 3.950 | 3.760 | 3.780 | 30,900 | -0.16(-4.06%) |
Jul 26, 2018 | 4.050 | 4.050 | 3.810 | 3.940 | 22,725 | -0.04(-1.01%) |
Jul 25, 2018 | 4.120 | 3.840 | 3.980 | 29,183 | +0.14(+3.65%) | |
Jul 24, 2018 | 4.130 | 4.130 | 3.780 | 3.840 | 23,151 | -0.23(-5.65%) |
Jul 23, 2018 | 4.070 | 4.210 | 4.010 | 4.070 | 23,366 | +0.04(+0.99%) |
Jul 20, 2018 | 4.150 | 4.210 | 3.930 | 4.030 | 45,430 | -0.12(-2.89%) |
Jul 19, 2018 | 4.210 | 4.250 | 4.128 | 4.150 | 12,651 | -0.03(-0.72%) |
Jul 18, 2018 | 4.240 | 4.240 | 4.127 | 4.180 | 10,242 | -0.01(-0.24%) |
Jul 17, 2018 | 4.190 | 4.299 | 4.110 | 4.190 | 14,385 | +0.03(+0.72%) |
Jul 16, 2018 | 4.200 | 4.280 | 4.110 | 4.160 | 13,510 | -0.01(-0.24%) |
Jul 13, 2018 | 4.170 | 4.220 | 4.070 | 4.170 | 31,587 | +0.03(+0.72%) |
Jul 12, 2018 | 4.360 | 4.360 | 4.110 | 4.140 | 12,774 | -0.17(-3.94%) |
Jul 11, 2018 | 4.170 | 4.440 | 4.040 | 4.310 | 23,251 | +0.11(+2.62%) |
Jul 10, 2018 | 4.230 | 4.290 | 4.040 | 4.200 | 20,791 | -0.05(-1.18%) |
Jul 09, 2018 | 4.130 | 4.250 | 4.060 | 4.250 | 34,301 | +0.19(+4.68%) |
Jul 06, 2018 | 4.110 | 4.110 | 3.960 | 4.060 | 9,320 | -0.02(-0.49%) |
Jul 05, 2018 | 4.300 | 4.300 | 4.030 | 4.080 | 36,547 | -0.16(-3.77%) |
Jul 03, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.13(+3.16%) | |
Jul 02, 2018 | 4.490 | 4.490 | 4.020 | 4.110 | 189,595 | -0.41(-9.07%) |
Jun 29, 2018 | 3.970 | 4.530 | 3.970 | 4.520 | 51,292 | +0.37(+8.92%) |
Jun 28, 2018 | 4.300 | 4.300 | 3.910 | 4.150 | 36,954 | -0.12(-2.81%) |
Jun 27, 2018 | 4.300 | 4.380 | 4.110 | 4.270 | 75,923 | -0.05(-1.16%) |
Jun 26, 2018 | 4.140 | 4.340 | 4.030 | 4.320 | 84,802 | +0.19(+4.60%) |
Jun 25, 2018 | 4.120 | 4.230 | 4.009 | 4.130 | 24,375 | +0.01(+0.24%) |
Jun 22, 2018 | 4.370 | 4.370 | 4.060 | 4.120 | 99,024 | -0.22(-5.07%) |
Jun 21, 2018 | 4.380 | 4.410 | 4.210 | 4.340 | 30,423 | +0.02(+0.46%) |
Jun 20, 2018 | 4.330 | 4.360 | 4.300 | 4.320 | 10,178 | -0.01(-0.23%) |
Jun 19, 2018 | 4.560 | 4.740 | 4.300 | 4.330 | 13,247 | -0.22(-4.84%) |
Jun 18, 2018 | 4.500 | 4.560 | 4.250 | 4.550 | 49,234 | +0.06(+1.34%) |
Jun 15, 2018 | 4.490 | 4.380 | 4.490 | 41,488 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.303 | 4.550 | 4.250 | 4.490 | 63,610 | +0.17(+3.94%) |
Jun 13, 2018 | 4.320 | 4.340 | 4.220 | 4.320 | 31,797 | +0.03(+0.70%) |
Jun 12, 2018 | 4.130 | 4.730 | 4.010 | 4.290 | 247,991 | +0.19(+4.63%) |
Jun 11, 2018 | 3.940 | 4.140 | 3.830 | 4.100 | 75,027 | +0.09(+2.24%) |
Jun 08, 2018 | 3.740 | 4.150 | 3.710 | 4.010 | 105,932 | +0.29(+7.80%) |
Jun 07, 2018 | 3.710 | 3.761 | 3.680 | 3.720 | 19,631 | -0.02(-0.53%) |
Jun 06, 2018 | 3.640 | 3.770 | 3.640 | 3.740 | 24,997 | +0.08(+2.19%) |
Jun 05, 2018 | 3.540 | 3.700 | 3.485 | 3.660 | 89,151 | +0.11(+3.10%) |
Jun 04, 2018 | 3.650 | 3.730 | 3.550 | 3.550 | 68,654 | -0.10(-2.74%) |
Jun 01, 2018 | 3.630 | 3.680 | 3.602 | 3.650 | 21,128 | +0.02(+0.55%) |
May 31, 2018 | 3.730 | 3.750 | 3.610 | 3.630 | 109,444 | -0.07(-1.89%) |
May 30, 2018 | 3.660 | 3.750 | 3.630 | 3.700 | 57,943 | +0.07(+1.93%) |
May 29, 2018 | 3.770 | 3.770 | 3.630 | 3.630 | 27,476 | -0.13(-3.46%) |
May 25, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.09(+2.45%) | |
May 24, 2018 | 3.670 | 3.720 | 3.610 | 3.670 | 35,060 | -0.02(-0.54%) |
May 23, 2018 | 3.660 | 3.770 | 3.630 | 3.690 | 51,948 | +0.01(+0.27%) |
May 22, 2018 | 3.750 | 3.790 | 3.570 | 3.680 | 102,969 | -0.09(-2.39%) |
May 21, 2018 | 3.770 | 3.799 | 3.640 | 3.770 | 83,238 | +0.03(+0.80%) |
May 18, 2018 | 3.590 | 3.750 | 3.501 | 3.740 | 65,490 | +0.16(+4.47%) |
May 17, 2018 | 3.450 | 3.595 | 3.430 | 3.580 | 38,057 | +0.18(+5.29%) |
May 16, 2018 | 3.260 | 3.610 | 3.160 | 3.400 | 88,354 | +0.12(+3.66%) |
May 15, 2018 | 3.070 | 3.280 | 3.070 | 3.280 | 72,520 | +0.21(+6.84%) |
May 14, 2018 | 3.060 | 3.100 | 3.030 | 3.070 | 76,397 | -0.14(-4.36%) |
May 11, 2018 | 3.600 | 3.600 | 3.170 | 3.210 | 327,235 | -0.49(-13.24%) |
May 10, 2018 | 3.760 | 3.760 | 3.650 | 3.700 | 38,109 | -0.04(-1.07%) |
May 09, 2018 | 3.780 | 3.790 | 3.720 | 3.740 | 31,936 | -0.02(-0.53%) |
May 08, 2018 | 3.750 | 3.810 | 3.730 | 3.760 | 20,036 | -0.02(-0.53%) |
May 07, 2018 | 3.790 | 3.810 | 3.750 | 3.780 | 15,145 | +0.02(+0.53%) |
May 04, 2018 | 3.750 | 3.890 | 3.750 | 3.760 | 47,576 | +0.01(+0.27%) |
May 03, 2018 | 3.790 | 3.825 | 3.730 | 3.750 | 12,082 | -0.04(-1.06%) |
May 02, 2018 | 3.790 | 3.830 | 3.750 | 3.790 | 81,786 | +0.02(+0.53%) |
May 01, 2018 | 3.630 | 3.820 | 3.610 | 3.770 | 45,005 | +0.12(+3.29%) |
Apr 30, 2018 | 3.640 | 3.690 | 3.630 | 3.650 | 25,360 | +0.00(+0.00%) |
Apr 27, 2018 | 3.580 | 3.780 | 3.580 | 3.650 | 49,937 | -0.01(-0.27%) |
Apr 26, 2018 | 3.680 | 3.730 | 3.640 | 3.660 | 43,021 | -0.02(-0.54%) |
Apr 25, 2018 | 3.710 | 3.730 | 3.660 | 3.680 | 31,919 | -0.02(-0.54%) |
Apr 24, 2018 | 3.780 | 3.790 | 3.650 | 3.700 | 72,821 | -0.03(-0.80%) |
Apr 23, 2018 | 3.740 | 3.800 | 3.710 | 3.730 | 44,200 | -0.01(-0.27%) |
Apr 20, 2018 | 3.840 | 3.870 | 3.700 | 3.740 | 56,359 | -0.07(-1.84%) |
Apr 19, 2018 | 3.760 | 3.810 | 3.730 | 3.810 | 48,889 | +0.09(+2.42%) |
Apr 18, 2018 | 3.790 | 3.810 | 3.720 | 3.720 | 41,451 | -0.04(-1.06%) |
Apr 17, 2018 | 3.710 | 3.862 | 3.660 | 3.760 | 160,297 | +0.08(+2.17%) |
Apr 16, 2018 | 3.550 | 3.720 | 3.550 | 3.680 | 160,300 | +0.22(+6.36%) |
Apr 13, 2018 | 3.290 | 3.750 | 3.260 | 3.460 | 234,197 | +0.20(+6.13%) |
Apr 12, 2018 | 3.260 | 3.290 | 3.127 | 3.260 | 59,404 | +0.03(+0.93%) |
Apr 11, 2018 | 3.150 | 3.290 | 3.120 | 3.230 | 55,319 | +0.04(+1.25%) |
Apr 10, 2018 | 3.070 | 3.230 | 3.020 | 3.190 | 56,537 | +0.18(+5.98%) |
Apr 09, 2018 | 3.020 | 3.095 | 2.916 | 3.010 | 53,424 | +0.03(+1.01%) |
Apr 06, 2018 | 3.070 | 3.097 | 2.950 | 2.980 | 40,355 | -0.10(-3.25%) |
Apr 05, 2018 | 3.050 | 3.100 | 3.006 | 3.080 | 19,249 | +0.05(+1.65%) |
Apr 04, 2018 | 2.950 | 3.080 | 2.920 | 3.030 | 56,608 | +0.05(+1.68%) |
Apr 03, 2018 | 3.050 | 3.090 | 2.950 | 2.980 | 251,873 | -0.05(-1.65%) |
Apr 02, 2018 | 3.000 | 3.050 | 2.960 | 3.030 | 97,622 | +0.05(+1.68%) |
Mar 29, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.01(-0.33%) | |
Mar 28, 2018 | 2.950 | 3.100 | 2.875 | 2.990 | 143,953 | +0.05(+1.70%) |
Mar 27, 2018 | 3.090 | 3.140 | 2.900 | 2.940 | 136,720 | -0.16(-5.16%) |
Mar 26, 2018 | 3.260 | 3.280 | 3.045 | 3.100 | 155,825 | -0.16(-4.91%) |
Mar 23, 2018 | 3.250 | 3.360 | 3.210 | 3.260 | 101,731 | +0.00(+0.00%) |
Mar 22, 2018 | 3.320 | 3.370 | 3.210 | 3.260 | 85,414 | -0.09(-2.69%) |
Mar 21, 2018 | 3.360 | 3.500 | 3.330 | 3.350 | 96,963 | -0.01(-0.30%) |
Mar 20, 2018 | 3.300 | 3.430 | 3.200 | 3.360 | 171,846 | +0.06(+1.82%) |
Mar 19, 2018 | 3.580 | 3.590 | 3.220 | 3.300 | 353,063 | -0.24(-6.78%) |
Mar 16, 2018 | 3.390 | 3.610 | 3.390 | 3.540 | 175,499 | +0.11(+3.21%) |
Mar 15, 2018 | 3.600 | 3.652 | 3.420 | 3.430 | 146,282 | -0.12(-3.38%) |
Mar 14, 2018 | 3.780 | 3.825 | 3.440 | 3.550 | 257,030 | -0.19(-5.08%) |
Mar 13, 2018 | 3.970 | 3.970 | 3.710 | 3.740 | 255,598 | -0.23(-5.79%) |
Mar 12, 2018 | 4.000 | 4.110 | 3.800 | 3.970 | 457,504 | +0.01(+0.25%) |
Mar 09, 2018 | 4.150 | 4.400 | 3.810 | 3.960 | 874,517 | -2.82(-41.59%) |
Mar 08, 2018 | 7.060 | 7.060 | 6.660 | 6.780 | 74,731 | -0.27(-3.83%) |
Mar 07, 2018 | 6.930 | 7.390 | 6.930 | 7.050 | 53,959 | +0.13(+1.88%) |
Mar 06, 2018 | 7.030 | 7.070 | 6.750 | 6.920 | 104,907 | -0.06(-0.86%) |
Mar 05, 2018 | 6.790 | 7.186 | 6.790 | 6.980 | 84,241 | +0.18(+2.65%) |
Mar 02, 2018 | 6.880 | 7.000 | 6.760 | 6.800 | 77,141 | -0.13(-1.88%) |
Mar 01, 2018 | 7.090 | 7.105 | 6.810 | 6.930 | 46,266 | -0.13(-1.84%) |
Feb 28, 2018 | 7.170 | 7.240 | 7.000 | 7.060 | 56,361 | -0.04(-0.56%) |
Feb 27, 2018 | 7.260 | 7.290 | 7.060 | 7.100 | 39,652 | -0.12(-1.66%) |
Feb 26, 2018 | 7.200 | 7.290 | 7.160 | 7.220 | 80,848 | +0.02(+0.28%) |
Feb 23, 2018 | 7.360 | 7.679 | 7.200 | 7.200 | 34,892 | -0.05(-0.69%) |
Feb 22, 2018 | 7.260 | 7.350 | 7.150 | 7.250 | 27,869 | -0.02(-0.28%) |
Feb 21, 2018 | 7.530 | 7.530 | 7.150 | 7.270 | 73,850 | -0.21(-2.81%) |
Feb 20, 2018 | 7.450 | 7.740 | 7.450 | 7.480 | 34,852 | -0.09(-1.19%) |
Feb 16, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
Feb 15, 2018 | 7.560 | 7.630 | 7.400 | 7.520 | 44,451 | +0.00(+0.00%) |
Feb 14, 2018 | 7.480 | 7.700 | 7.430 | 7.520 | 20,240 | +0.11(+1.48%) |
Feb 13, 2018 | 7.730 | 7.730 | 7.320 | 7.410 | 73,374 | -0.32(-4.14%) |
Feb 12, 2018 | 7.630 | 7.780 | 7.390 | 7.730 | 36,088 | +0.19(+2.52%) |
Feb 09, 2018 | 7.640 | 7.720 | 7.410 | 7.540 | 94,349 | -0.03(-0.40%) |
Feb 08, 2018 | 8.120 | 8.120 | 7.440 | 7.570 | 62,618 | -0.12(-1.56%) |
Feb 07, 2018 | 7.720 | 7.730 | 7.520 | 7.690 | 74,952 | -0.02(-0.26%) |
Feb 06, 2018 | 7.500 | 7.780 | 7.500 | 7.710 | 52,851 | +0.06(+0.78%) |
Feb 05, 2018 | 7.830 | 7.830 | 7.550 | 7.650 | 108,679 | -0.23(-2.92%) |
Feb 02, 2018 | 8.190 | 8.190 | 7.810 | 7.880 | 43,467 | -0.36(-4.37%) |
Feb 01, 2018 | 8.260 | 8.300 | 8.120 | 8.240 | 144,144 | -0.02(-0.24%) |
Jan 31, 2018 | 8.400 | 8.430 | 8.160 | 8.260 | 86,527 | -0.03(-0.36%) |
Jan 30, 2018 | 8.290 | 8.370 | 8.290 | 8.290 | 49,245 | -0.01(-0.12%) |
Jan 29, 2018 | 8.300 | 8.380 | 8.150 | 8.300 | 196,971 | +0.01(+0.12%) |
Jan 26, 2018 | 8.360 | 8.400 | 8.170 | 8.290 | 106,707 | -0.05(-0.60%) |
Jan 25, 2018 | 8.420 | 8.460 | 8.270 | 8.340 | 37,634 | -0.06(-0.71%) |
Jan 24, 2018 | 8.530 | 8.627 | 8.130 | 8.400 | 107,530 | -0.07(-0.83%) |
Jan 23, 2018 | 8.940 | 8.940 | 8.400 | 8.470 | 329,330 | -0.23(-2.64%) |
Jan 22, 2018 | 8.500 | 8.700 | 8.311 | 8.700 | 195,624 | +0.15(+1.75%) |
Jan 19, 2018 | 8.850 | 8.920 | 8.510 | 8.550 | 84,034 | -0.30(-3.39%) |
Jan 18, 2018 | 9.210 | 9.250 | 8.750 | 8.850 | 96,683 | -0.32(-3.49%) |
Jan 17, 2018 | 9.360 | 9.370 | 9.100 | 9.170 | 53,832 | -0.11(-1.19%) |
Jan 16, 2018 | 9.500 | 9.500 | 9.130 | 9.280 | 135,117 | -0.10(-1.07%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.05(+0.54%) | |
Jan 11, 2018 | 9.100 | 9.390 | 9.070 | 9.330 | 48,303 | +0.26(+2.87%) |
Jan 10, 2018 | 9.210 | 9.340 | 9.000 | 9.070 | 42,565 | -0.09(-0.98%) |
Jan 09, 2018 | 9.490 | 9.545 | 9.150 | 9.160 | 38,439 | -0.35(-3.68%) |
Jan 08, 2018 | 9.090 | 9.580 | 9.000 | 9.510 | 61,183 | +0.49(+5.43%) |
Jan 05, 2018 | 9.720 | 9.720 | 9.010 | 9.020 | 83,154 | -0.62(-6.43%) |
Jan 04, 2018 | 9.670 | 9.810 | 9.450 | 9.640 | 51,491 | +0.06(+0.63%) |
Jan 03, 2018 | 9.420 | 9.870 | 9.420 | 9.580 | 68,883 | +0.18(+1.91%) |
Jan 02, 2018 | 9.120 | 9.743 | 9.100 | 9.400 | 65,295 | +0.39(+4.33%) |
Dec 29, 2017 | 9.010 | 9.010 | 9.010 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 9.090 | 9.160 | 8.970 | 8.990 | 35,554 | -0.10(-1.10%) |
Dec 27, 2017 | 9.340 | 9.420 | 9.050 | 9.090 | 56,292 | -0.21(-2.26%) |
Dec 26, 2017 | 9.360 | 9.450 | 9.270 | 9.300 | 57,697 | -0.11(-1.22%) |
Dec 22, 2017 | 9.500 | 9.580 | 9.310 | 9.415 | 24,895 | -0.05(-0.48%) |
Dec 21, 2017 | 9.350 | 9.680 | 9.300 | 9.460 | 119,012 | +0.13(+1.39%) |
Dec 20, 2017 | 9.650 | 9.660 | 9.160 | 9.330 | 53,825 | -0.29(-3.01%) |
Dec 19, 2017 | 9.700 | 9.800 | 9.250 | 9.620 | 107,825 | +0.07(+0.73%) |
Dec 18, 2017 | 9.000 | 9.710 | 9.000 | 9.550 | 184,840 | +0.58(+6.47%) |
Dec 15, 2017 | 8.850 | 9.260 | 8.680 | 8.970 | 57,711 | +0.14(+1.59%) |
Dec 14, 2017 | 9.250 | 9.390 | 8.630 | 8.830 | 61,235 | -0.33(-3.60%) |
Dec 13, 2017 | 8.770 | 9.170 | 8.720 | 9.160 | 61,247 | +0.44(+5.05%) |
Dec 12, 2017 | 8.900 | 9.425 | 8.710 | 8.720 | 48,395 | -0.09(-1.02%) |
Dec 11, 2017 | 9.440 | 9.605 | 8.760 | 8.810 | 130,872 | -0.54(-5.78%) |
Dec 08, 2017 | 9.850 | 9.910 | 9.350 | 9.350 | 63,587 | -0.24(-2.50%) |
Dec 07, 2017 | 9.440 | 9.590 | 9.280 | 9.590 | 43,922 | +0.33(+3.56%) |
Dec 06, 2017 | 9.500 | 9.690 | 9.200 | 9.260 | 46,695 | -0.08(-0.86%) |
Dec 05, 2017 | 9.780 | 9.910 | 9.200 | 9.340 | 129,377 | -0.04(-0.43%) |
Dec 04, 2017 | 9.530 | 9.700 | 9.105 | 9.380 | 200,111 | +0.67(+7.69%) |