Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.900 | 1.930 | 1.800 | 1.800 | 395,400 | -0.12(-6.25%) |
Nov 29, 2018 | 2.000 | 2.020 | 1.840 | 1.920 | 265,592 | -0.07(-3.52%) |
Nov 28, 2018 | 1.910 | 2.040 | 1.860 | 1.990 | 207,411 | +0.08(+4.19%) |
Nov 27, 2018 | 1.860 | 1.950 | 1.850 | 1.910 | 361,089 | +0.02(+1.06%) |
Nov 26, 2018 | 1.900 | 2.020 | 1.870 | 1.890 | 307,838 | +0.09(+5.00%) |
Nov 23, 2018 | 1.850 | 1.855 | 1.760 | 1.800 | 175,300 | -0.06(-3.23%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.10(-5.10%) | |
Nov 20, 2018 | 1.950 | 2.040 | 1.850 | 1.960 | 333,242 | +0.08(+4.26%) |
Nov 19, 2018 | 2.000 | 2.040 | 1.850 | 1.880 | 364,576 | -0.09(-4.57%) |
Nov 16, 2018 | 1.800 | 2.000 | 1.800 | 1.970 | 508,600 | +0.15(+8.24%) |
Nov 15, 2018 | 1.700 | 1.950 | 1.700 | 1.820 | 963,378 | +0.15(+8.98%) |
Nov 14, 2018 | 2.500 | 2.510 | 1.650 | 1.670 | 1,905,590 | -1.22(-42.21%) |
Nov 13, 2018 | 2.910 | 3.090 | 2.870 | 2.890 | 107,606 | -0.03(-1.03%) |
Nov 12, 2018 | 3.260 | 3.454 | 2.875 | 2.920 | 147,341 | -0.31(-9.60%) |
Nov 09, 2018 | 3.480 | 3.480 | 3.200 | 3.230 | 51,700 | -0.27(-7.71%) |
Nov 08, 2018 | 3.360 | 3.660 | 3.360 | 3.500 | 128,434 | +0.10(+2.94%) |
Nov 07, 2018 | 3.610 | 3.620 | 3.350 | 3.400 | 139,927 | -0.17(-4.76%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.500 | 3.570 | 106,519 | -0.06(-1.65%) |
Nov 05, 2018 | 3.560 | 3.790 | 3.500 | 3.630 | 113,504 | +0.07(+1.97%) |
Nov 02, 2018 | 3.440 | 3.580 | 3.410 | 3.560 | 63,000 | +0.13(+3.79%) |
Nov 01, 2018 | 3.650 | 3.650 | 3.380 | 3.430 | 114,923 | -0.21(-5.77%) |
Oct 31, 2018 | 3.320 | 3.640 | 3.260 | 3.640 | 198,186 | +0.33(+9.97%) |
Oct 30, 2018 | 3.020 | 3.320 | 3.000 | 3.310 | 188,530 | +0.31(+10.33%) |
Oct 29, 2018 | 3.070 | 3.290 | 2.930 | 3.000 | 239,742 | -0.04(-1.32%) |
Oct 26, 2018 | 3.150 | 3.150 | 2.980 | 3.040 | 75,300 | -0.18(-5.59%) |
Oct 25, 2018 | 3.050 | 3.260 | 2.950 | 3.220 | 174,327 | +0.18(+5.92%) |
Oct 24, 2018 | 3.100 | 3.190 | 3.000 | 3.040 | 120,302 | -0.06(-1.94%) |
Oct 23, 2018 | 3.000 | 3.200 | 3.000 | 3.100 | 158,099 | +0.05(+1.64%) |
Oct 22, 2018 | 3.330 | 3.389 | 3.030 | 3.050 | 121,521 | -0.29(-8.68%) |
Oct 19, 2018 | 3.250 | 3.450 | 3.220 | 3.340 | 192,400 | +0.09(+2.77%) |
Oct 18, 2018 | 3.240 | 3.300 | 3.070 | 3.250 | 143,507 | +0.00(+0.00%) |
Oct 17, 2018 | 3.250 | 3.280 | 3.160 | 3.250 | 61,016 | -0.01(-0.31%) |
Oct 16, 2018 | 3.110 | 3.280 | 3.080 | 3.260 | 143,407 | +0.19(+6.19%) |
Oct 15, 2018 | 3.120 | 3.200 | 3.000 | 3.070 | 90,271 | -0.05(-1.60%) |
Oct 12, 2018 | 3.060 | 3.270 | 3.020 | 3.120 | 314,200 | +0.10(+3.31%) |
Oct 11, 2018 | 3.080 | 3.204 | 3.020 | 3.020 | 217,727 | -0.15(-4.73%) |
Oct 10, 2018 | 3.300 | 3.316 | 3.000 | 3.170 | 238,004 | -0.17(-5.09%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.180 | 3.340 | 436,313 | +0.08(+2.45%) |
Oct 08, 2018 | 2.880 | 3.290 | 2.850 | 3.260 | 641,630 | +0.25(+8.31%) |
Oct 05, 2018 | 3.530 | 3.550 | 2.450 | 3.010 | 3,414,400 | -0.52(-14.73%) |
Oct 04, 2018 | 3.530 | 3.650 | 3.500 | 3.530 | 96,679 | +0.00(+0.00%) |
Oct 03, 2018 | 3.710 | 3.870 | 3.530 | 3.530 | 115,094 | -0.18(-4.85%) |
Oct 02, 2018 | 3.850 | 3.913 | 3.640 | 3.710 | 229,191 | -0.14(-3.64%) |
Oct 01, 2018 | 4.060 | 4.106 | 3.820 | 3.850 | 116,689 | -0.21(-5.17%) |
Sep 28, 2018 | 4.020 | 4.090 | 3.880 | 4.060 | 106,100 | +0.05(+1.25%) |
Sep 27, 2018 | 4.270 | 4.270 | 3.995 | 4.010 | 124,432 | -0.28(-6.53%) |
Sep 26, 2018 | 3.910 | 4.310 | 3.710 | 4.290 | 276,626 | +0.39(+10.00%) |
Sep 25, 2018 | 4.110 | 4.110 | 3.861 | 3.900 | 324,609 | -0.24(-5.80%) |
Sep 24, 2018 | 4.270 | 4.400 | 3.960 | 4.140 | 296,936 | -0.18(-4.17%) |
Sep 21, 2018 | 4.190 | 4.360 | 3.970 | 4.320 | 856,000 | -0.05(-1.14%) |
Sep 20, 2018 | 4.400 | 4.465 | 4.310 | 4.370 | 143,236 | -0.03(-0.68%) |
Sep 19, 2018 | 4.410 | 4.505 | 4.345 | 4.400 | 68,696 | -0.03(-0.68%) |
Sep 18, 2018 | 4.390 | 4.590 | 4.390 | 4.430 | 120,952 | +0.01(+0.23%) |
Sep 17, 2018 | 4.410 | 4.500 | 4.261 | 4.420 | 211,117 | -0.09(-2.00%) |
Sep 14, 2018 | 4.510 | 4.610 | 4.400 | 4.510 | 172,300 | +0.02(+0.45%) |
Sep 13, 2018 | 4.600 | 4.690 | 4.460 | 4.490 | 163,723 | -0.07(-1.54%) |
Sep 12, 2018 | 4.620 | 4.650 | 4.360 | 4.560 | 234,936 | -0.06(-1.30%) |
Sep 11, 2018 | 4.720 | 4.779 | 4.390 | 4.620 | 201,241 | -0.14(-2.94%) |
Sep 10, 2018 | 4.750 | 4.997 | 4.601 | 4.760 | 105,553 | +0.07(+1.49%) |
Sep 07, 2018 | 4.670 | 4.900 | 4.630 | 4.690 | 148,400 | -0.07(-1.47%) |
Sep 06, 2018 | 4.850 | 4.900 | 4.660 | 4.760 | 141,217 | -0.10(-2.06%) |
Sep 05, 2018 | 5.140 | 5.150 | 4.780 | 4.860 | 303,779 | -0.36(-6.90%) |
Sep 04, 2018 | 5.330 | 5.420 | 5.100 | 5.220 | 133,351 | -0.09(-1.69%) |
Aug 31, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.18(+3.51%) | |
Aug 30, 2018 | 5.310 | 5.363 | 5.050 | 5.130 | 151,155 | -0.14(-2.66%) |
Aug 29, 2018 | 5.120 | 5.530 | 5.079 | 5.270 | 258,858 | +0.15(+2.93%) |
Aug 28, 2018 | 4.800 | 5.200 | 4.770 | 5.120 | 332,646 | +0.42(+8.94%) |
Aug 27, 2018 | 4.860 | 5.100 | 4.600 | 4.700 | 273,008 | -0.07(-1.47%) |
Aug 24, 2018 | 4.710 | 4.800 | 4.510 | 4.770 | 153,600 | +0.10(+2.14%) |
Aug 23, 2018 | 4.570 | 4.710 | 4.530 | 4.670 | 61,206 | +0.08(+1.74%) |
Aug 22, 2018 | 4.560 | 4.680 | 4.450 | 4.590 | 180,063 | +0.04(+0.88%) |
Aug 21, 2018 | 4.840 | 4.900 | 4.550 | 4.550 | 132,261 | -0.31(-6.38%) |
Aug 20, 2018 | 4.720 | 4.880 | 4.440 | 4.860 | 135,063 | +0.15(+3.18%) |
Aug 17, 2018 | 4.500 | 4.890 | 4.360 | 4.710 | 151,800 | +0.21(+4.67%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.280 | 4.500 | 356,135 | +0.20(+4.65%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.210 | 4.300 | 211,899 | -0.12(-2.71%) |
Aug 14, 2018 | 4.510 | 4.540 | 4.210 | 4.420 | 149,405 | -0.08(-1.78%) |
Aug 13, 2018 | 4.620 | 4.690 | 4.205 | 4.500 | 166,955 | -0.15(-3.23%) |
Aug 10, 2018 | 4.600 | 4.730 | 4.080 | 4.650 | 426,000 | +0.00(+0.00%) |
Aug 09, 2018 | 4.350 | 4.690 | 4.350 | 4.650 | 168,557 | +0.21(+4.73%) |
Aug 08, 2018 | 4.660 | 4.750 | 4.340 | 4.440 | 115,140 | -0.21(-4.52%) |
Aug 07, 2018 | 4.770 | 4.870 | 4.560 | 4.650 | 114,947 | -0.09(-1.90%) |
Aug 06, 2018 | 4.600 | 4.820 | 4.460 | 4.740 | 137,469 | +0.15(+3.27%) |
Aug 03, 2018 | 4.530 | 4.810 | 4.410 | 4.590 | 128,700 | +0.05(+1.10%) |
Aug 02, 2018 | 4.420 | 4.910 | 4.350 | 4.540 | 109,801 | +0.09(+2.02%) |
Aug 01, 2018 | 4.260 | 4.530 | 4.250 | 4.450 | 161,968 | +0.18(+4.22%) |
Jul 31, 2018 | 4.140 | 4.420 | 4.140 | 4.270 | 216,614 | +0.04(+0.95%) |
Jul 30, 2018 | 4.500 | 4.500 | 3.951 | 4.230 | 391,875 | -0.30(-6.62%) |
Jul 27, 2018 | 4.670 | 4.810 | 4.500 | 4.530 | 107,300 | -0.17(-3.62%) |
Jul 26, 2018 | 4.640 | 4.750 | 4.570 | 4.700 | 93,996 | +0.02(+0.43%) |
Jul 25, 2018 | 4.650 | 4.850 | 4.630 | 4.680 | 126,276 | +0.00(+0.00%) |
Jul 24, 2018 | 5.100 | 5.140 | 4.640 | 4.680 | 229,956 | -0.33(-6.59%) |
Jul 23, 2018 | 5.140 | 5.150 | 4.830 | 5.010 | 230,310 | -0.04(-0.79%) |
Jul 20, 2018 | 4.950 | 5.120 | 4.810 | 5.050 | 171,337 | +0.13(+2.64%) |
Jul 19, 2018 | 4.640 | 4.979 | 4.631 | 4.920 | 214,016 | +0.23(+4.90%) |
Jul 18, 2018 | 4.790 | 4.820 | 4.621 | 4.690 | 158,123 | -0.08(-1.68%) |
Jul 17, 2018 | 4.860 | 5.000 | 4.770 | 4.770 | 137,377 | -0.15(-3.05%) |
Jul 16, 2018 | 5.050 | 5.050 | 4.880 | 4.920 | 138,856 | -0.16(-3.15%) |
Jul 13, 2018 | 5.000 | 5.120 | 4.860 | 5.080 | 258,701 | +0.07(+1.40%) |
Jul 12, 2018 | 4.950 | 5.030 | 4.810 | 5.010 | 355,032 | +0.08(+1.62%) |
Jul 11, 2018 | 5.180 | 5.213 | 4.890 | 4.930 | 329,376 | -0.25(-4.83%) |
Jul 10, 2018 | 5.350 | 5.370 | 5.146 | 5.180 | 199,187 | -0.13(-2.45%) |
Jul 09, 2018 | 5.330 | 5.540 | 5.310 | 5.310 | 184,858 | +0.00(+0.00%) |
Jul 06, 2018 | 5.520 | 5.520 | 5.195 | 5.310 | 233,859 | -0.22(-3.98%) |
Jul 05, 2018 | 5.590 | 5.641 | 5.140 | 5.530 | 261,049 | -0.05(-0.90%) |
Jul 03, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.07(+1.27%) | |
Jul 02, 2018 | 5.570 | 5.590 | 5.330 | 5.510 | 217,344 | -0.13(-2.30%) |
Jun 29, 2018 | 5.720 | 5.550 | 5.640 | 124,963 | +0.04(+0.71%) | |
Jun 28, 2018 | 5.820 | 5.820 | 5.390 | 5.600 | 354,408 | -0.24(-4.11%) |
Jun 27, 2018 | 5.960 | 5.960 | 5.800 | 5.840 | 219,114 | -0.13(-2.18%) |
Jun 26, 2018 | 5.900 | 6.039 | 5.720 | 5.970 | 228,211 | +0.08(+1.36%) |
Jun 25, 2018 | 6.090 | 6.150 | 5.720 | 5.890 | 395,531 | -0.25(-4.07%) |
Jun 22, 2018 | 6.150 | 6.320 | 5.838 | 6.140 | 518,005 | +0.15(+2.50%) |
Jun 21, 2018 | 5.910 | 6.040 | 5.780 | 5.990 | 255,799 | +0.12(+2.04%) |
Jun 20, 2018 | 5.730 | 6.020 | 5.670 | 5.870 | 399,158 | +0.16(+2.80%) |
Jun 19, 2018 | 5.660 | 5.730 | 5.440 | 5.710 | 239,607 | +0.01(+0.18%) |
Jun 18, 2018 | 5.600 | 5.860 | 5.570 | 5.700 | 312,766 | +0.14(+2.52%) |
Jun 15, 2018 | 5.650 | 5.450 | 5.560 | 234,654 | -0.09(-1.59%) | |
Jun 14, 2018 | 5.610 | 5.680 | 5.400 | 5.650 | 334,040 | +0.17(+3.10%) |
Jun 13, 2018 | 5.370 | 5.600 | 5.280 | 5.480 | 349,443 | +0.12(+2.24%) |
Jun 12, 2018 | 5.220 | 5.390 | 5.190 | 5.360 | 257,394 | +0.11(+2.10%) |
Jun 11, 2018 | 5.310 | 5.425 | 5.170 | 5.250 | 347,588 | -0.06(-1.13%) |
Jun 08, 2018 | 4.890 | 5.443 | 4.890 | 5.310 | 490,635 | +0.28(+5.57%) |
Jun 07, 2018 | 5.140 | 5.150 | 4.885 | 5.030 | 313,546 | -0.11(-2.14%) |
Jun 06, 2018 | 4.700 | 5.220 | 4.660 | 5.140 | 284,261 | +0.47(+10.06%) |
Jun 05, 2018 | 4.750 | 4.980 | 4.640 | 4.670 | 208,144 | -0.08(-1.68%) |
Jun 04, 2018 | 4.570 | 4.870 | 4.510 | 4.750 | 268,340 | +0.21(+4.63%) |
Jun 01, 2018 | 4.440 | 4.620 | 4.420 | 4.540 | 208,889 | +0.14(+3.18%) |
May 31, 2018 | 4.600 | 4.630 | 4.390 | 4.400 | 235,825 | -0.20(-4.35%) |
May 30, 2018 | 4.590 | 4.720 | 4.480 | 4.600 | 268,880 | +0.05(+1.10%) |
May 29, 2018 | 4.610 | 4.640 | 4.415 | 4.550 | 232,364 | -0.06(-1.30%) |
May 25, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
May 24, 2018 | 4.630 | 4.640 | 4.370 | 4.550 | 411,112 | -0.09(-1.94%) |
May 23, 2018 | 4.550 | 4.730 | 4.480 | 4.640 | 284,893 | +0.03(+0.65%) |
May 22, 2018 | 4.550 | 4.630 | 4.380 | 4.610 | 386,637 | +0.12(+2.67%) |
May 21, 2018 | 3.930 | 4.630 | 3.930 | 4.490 | 681,472 | +0.55(+13.96%) |
May 18, 2018 | 4.080 | 4.130 | 3.920 | 3.940 | 257,443 | -0.15(-3.67%) |
May 17, 2018 | 4.020 | 4.140 | 4.010 | 4.090 | 116,960 | +0.06(+1.49%) |
May 16, 2018 | 4.100 | 4.170 | 4.000 | 4.030 | 226,238 | -0.05(-1.23%) |
May 15, 2018 | 4.190 | 4.190 | 4.010 | 4.080 | 260,557 | -0.12(-2.86%) |
May 14, 2018 | 4.370 | 4.489 | 4.120 | 4.200 | 295,434 | -0.12(-2.78%) |
May 11, 2018 | 4.380 | 4.380 | 4.200 | 4.320 | 442,079 | -0.03(-0.69%) |
May 10, 2018 | 4.590 | 4.740 | 4.260 | 4.350 | 820,165 | +0.15(+3.57%) |
May 09, 2018 | 4.210 | 4.250 | 4.070 | 4.200 | 327,088 | +0.04(+0.96%) |
May 08, 2018 | 4.340 | 4.340 | 4.120 | 4.160 | 238,523 | -0.18(-4.15%) |
May 07, 2018 | 4.280 | 4.450 | 4.250 | 4.340 | 227,191 | +0.09(+2.12%) |
May 04, 2018 | 4.200 | 4.330 | 4.180 | 4.250 | 194,935 | +0.01(+0.24%) |
May 03, 2018 | 4.430 | 4.461 | 4.120 | 4.240 | 293,034 | -0.18(-4.07%) |
May 02, 2018 | 4.330 | 4.480 | 4.278 | 4.420 | 411,822 | +0.11(+2.55%) |
May 01, 2018 | 4.140 | 4.330 | 4.000 | 4.310 | 359,617 | +0.19(+4.61%) |
Apr 30, 2018 | 4.440 | 4.510 | 4.110 | 4.120 | 718,183 | -0.27(-6.15%) |
Apr 27, 2018 | 4.300 | 4.423 | 4.130 | 4.390 | 711,420 | +0.15(+3.54%) |
Apr 26, 2018 | 4.140 | 4.310 | 4.100 | 4.240 | 1,216,804 | +0.10(+2.42%) |
Apr 25, 2018 | 3.700 | 4.320 | 3.700 | 4.140 | 3,021,800 | +0.46(+12.50%) |
Apr 24, 2018 | 3.820 | 3.910 | 3.660 | 3.680 | 182,555 | -0.14(-3.66%) |
Apr 23, 2018 | 3.870 | 3.870 | 3.650 | 3.820 | 227,053 | -0.04(-1.04%) |
Apr 20, 2018 | 3.650 | 3.890 | 3.640 | 3.860 | 190,783 | +0.19(+5.18%) |
Apr 19, 2018 | 3.880 | 3.880 | 3.620 | 3.670 | 182,690 | -0.22(-5.66%) |
Apr 18, 2018 | 3.900 | 3.930 | 3.720 | 3.890 | 217,115 | +0.02(+0.52%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.610 | 3.870 | 466,545 | +0.13(+3.48%) |
Apr 16, 2018 | 3.800 | 3.800 | 3.570 | 3.740 | 275,570 | -0.05(-1.32%) |
Apr 13, 2018 | 3.890 | 3.901 | 3.660 | 3.790 | 390,611 | -0.10(-2.57%) |
Apr 12, 2018 | 4.090 | 4.260 | 3.796 | 3.890 | 1,618,900 | +0.23(+6.28%) |
Apr 11, 2018 | 3.590 | 3.740 | 3.570 | 3.660 | 159,448 | +0.03(+0.83%) |
Apr 10, 2018 | 3.800 | 3.800 | 3.570 | 3.630 | 400,553 | -0.17(-4.47%) |
Apr 09, 2018 | 3.970 | 3.970 | 3.770 | 3.800 | 531,277 | -0.11(-2.81%) |
Apr 06, 2018 | 4.030 | 4.079 | 3.840 | 3.910 | 1,167,770 | -0.18(-4.40%) |
Apr 05, 2018 | 3.770 | 4.140 | 3.770 | 4.090 | 1,161,550 | +0.37(+9.95%) |
Apr 04, 2018 | 3.470 | 3.830 | 3.440 | 3.720 | 1,596,670 | +0.29(+8.45%) |
Apr 03, 2018 | 3.520 | 3.550 | 3.390 | 3.430 | 255,998 | -0.08(-2.28%) |
Apr 02, 2018 | 3.200 | 3.540 | 3.200 | 3.510 | 363,856 | +0.32(+10.03%) |
Mar 29, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.09(-2.74%) | |
Mar 28, 2018 | 3.310 | 3.400 | 3.260 | 3.280 | 226,465 | -0.03(-0.91%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.310 | 3.310 | 275,790 | -0.17(-4.89%) |
Mar 26, 2018 | 3.350 | 3.500 | 3.300 | 3.480 | 557,004 | +0.13(+3.88%) |
Mar 23, 2018 | 3.400 | 3.430 | 3.280 | 3.350 | 2,744,311 | -0.42(-11.14%) |
Mar 22, 2018 | 3.990 | 3.990 | 3.640 | 3.770 | 436,655 | -0.44(-10.45%) |
Mar 21, 2018 | 4.430 | 4.440 | 4.190 | 4.210 | 138,073 | -0.20(-4.54%) |
Mar 20, 2018 | 4.410 | 4.520 | 4.310 | 4.410 | 41,839 | -0.02(-0.45%) |
Mar 19, 2018 | 4.550 | 4.550 | 4.310 | 4.430 | 61,114 | -0.10(-2.21%) |
Mar 16, 2018 | 4.420 | 4.570 | 4.360 | 4.530 | 70,936 | +0.05(+1.12%) |
Mar 15, 2018 | 4.380 | 4.500 | 4.350 | 4.480 | 56,149 | -0.04(-0.88%) |
Mar 14, 2018 | 4.660 | 4.710 | 4.450 | 4.520 | 102,298 | -0.15(-3.21%) |
Mar 13, 2018 | 4.500 | 4.690 | 4.401 | 4.670 | 83,487 | +0.19(+4.24%) |
Mar 12, 2018 | 4.650 | 4.710 | 4.390 | 4.480 | 72,977 | -0.16(-3.45%) |
Mar 09, 2018 | 4.490 | 4.670 | 4.470 | 4.640 | 95,860 | +0.17(+3.80%) |
Mar 08, 2018 | 4.600 | 4.600 | 4.400 | 4.470 | 56,863 | -0.07(-1.54%) |
Mar 07, 2018 | 4.310 | 4.670 | 4.260 | 4.540 | 118,232 | +0.22(+5.09%) |
Mar 06, 2018 | 4.300 | 4.400 | 4.200 | 4.320 | 96,728 | +0.03(+0.70%) |
Mar 05, 2018 | 4.250 | 4.410 | 4.250 | 4.290 | 77,920 | +0.06(+1.42%) |
Mar 02, 2018 | 4.180 | 4.300 | 4.000 | 4.230 | 75,737 | +0.04(+0.95%) |
Mar 01, 2018 | 4.030 | 4.270 | 3.850 | 4.190 | 230,107 | +0.19(+4.75%) |
Feb 28, 2018 | 4.490 | 4.490 | 3.925 | 4.000 | 632,109 | -0.49(-10.91%) |
Feb 27, 2018 | 4.460 | 4.600 | 4.300 | 4.490 | 134,497 | +0.02(+0.45%) |
Feb 26, 2018 | 4.380 | 4.560 | 4.350 | 4.470 | 91,510 | +0.07(+1.59%) |
Feb 23, 2018 | 4.440 | 4.487 | 4.303 | 4.400 | 116,586 | -0.04(-0.90%) |
Feb 22, 2018 | 4.710 | 4.710 | 4.381 | 4.440 | 122,827 | -0.22(-4.72%) |
Feb 21, 2018 | 4.820 | 4.879 | 4.610 | 4.660 | 90,956 | -0.16(-3.32%) |
Feb 20, 2018 | 4.700 | 4.930 | 4.500 | 4.820 | 149,181 | +0.11(+2.34%) |
Feb 16, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) | |
Feb 15, 2018 | 4.660 | 4.920 | 4.580 | 4.740 | 156,491 | +0.08(+1.72%) |
Feb 14, 2018 | 4.760 | 4.880 | 4.550 | 4.660 | 144,070 | -0.09(-1.89%) |
Feb 13, 2018 | 4.490 | 4.829 | 4.450 | 4.750 | 123,435 | +0.26(+5.79%) |
Feb 12, 2018 | 4.440 | 4.550 | 4.330 | 4.490 | 133,388 | +0.02(+0.45%) |
Feb 09, 2018 | 4.670 | 4.739 | 4.350 | 4.470 | 125,429 | -0.12(-2.61%) |
Feb 08, 2018 | 4.750 | 4.940 | 4.570 | 4.590 | 166,395 | -0.04(-0.86%) |
Feb 07, 2018 | 4.870 | 4.988 | 4.630 | 4.630 | 153,855 | -0.24(-4.93%) |
Feb 06, 2018 | 4.890 | 5.080 | 4.810 | 4.870 | 153,294 | -0.13(-2.60%) |
Feb 05, 2018 | 4.810 | 5.080 | 4.810 | 5.000 | 122,767 | +0.11(+2.25%) |
Feb 02, 2018 | 5.150 | 5.250 | 4.833 | 4.890 | 295,873 | -0.35(-6.68%) |
Feb 01, 2018 | 5.190 | 5.420 | 5.171 | 5.240 | 170,870 | -0.21(-3.85%) |
Jan 31, 2018 | 5.150 | 5.500 | 5.050 | 5.450 | 216,106 | +0.24(+4.61%) |
Jan 30, 2018 | 5.480 | 5.520 | 5.200 | 5.210 | 247,612 | -0.32(-5.79%) |
Jan 29, 2018 | 5.690 | 5.750 | 5.400 | 5.530 | 229,477 | -0.22(-3.83%) |
Jan 26, 2018 | 5.890 | 5.950 | 5.550 | 5.750 | 247,668 | -0.21(-3.44%) |
Jan 25, 2018 | 5.970 | 6.180 | 5.860 | 5.955 | 226,099 | -0.06(-1.08%) |
Jan 24, 2018 | 6.190 | 6.259 | 5.980 | 6.020 | 200,324 | -0.25(-3.99%) |
Jan 23, 2018 | 6.400 | 6.410 | 6.010 | 6.270 | 308,546 | -0.10(-1.57%) |
Jan 22, 2018 | 6.760 | 6.779 | 6.360 | 6.370 | 233,063 | -0.46(-6.73%) |
Jan 19, 2018 | 7.000 | 7.060 | 6.780 | 6.830 | 92,168 | -0.17(-2.43%) |
Jan 18, 2018 | 7.020 | 7.058 | 6.880 | 7.000 | 146,679 | +0.01(+0.14%) |
Jan 17, 2018 | 6.930 | 7.010 | 6.670 | 6.990 | 169,917 | +0.20(+2.95%) |
Jan 16, 2018 | 7.000 | 7.100 | 6.760 | 6.790 | 185,783 | -0.18(-2.58%) |
Jan 12, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.20(+2.95%) | |
Jan 11, 2018 | 6.860 | 6.900 | 6.580 | 6.770 | 194,860 | -0.06(-0.88%) |
Jan 10, 2018 | 6.670 | 6.864 | 6.670 | 6.830 | 153,368 | +0.06(+0.89%) |
Jan 09, 2018 | 6.950 | 7.000 | 6.580 | 6.770 | 384,956 | -0.24(-3.42%) |
Jan 08, 2018 | 7.250 | 7.250 | 6.910 | 7.010 | 193,657 | -0.26(-3.58%) |
Jan 05, 2018 | 7.400 | 7.400 | 7.070 | 7.270 | 170,301 | -0.08(-1.09%) |
Jan 04, 2018 | 7.010 | 7.580 | 7.010 | 7.350 | 221,405 | +0.28(+3.96%) |
Jan 03, 2018 | 7.920 | 7.990 | 7.000 | 7.070 | 525,027 | -0.67(-8.66%) |
Jan 02, 2018 | 7.410 | 7.950 | 7.250 | 7.740 | 307,103 | +0.27(+3.61%) |
Dec 29, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.22(-2.86%) | |
Dec 28, 2017 | 7.900 | 7.990 | 7.500 | 7.690 | 318,804 | -0.20(-2.53%) |
Dec 27, 2017 | 7.900 | 7.900 | 7.611 | 7.890 | 129,388 | -0.09(-1.13%) |
Dec 26, 2017 | 7.480 | 7.990 | 7.330 | 7.980 | 211,963 | +0.48(+6.40%) |
Dec 22, 2017 | 7.870 | 7.870 | 7.450 | 7.500 | 272,155 | -0.39(-4.94%) |
Dec 21, 2017 | 8.100 | 8.134 | 7.600 | 7.890 | 267,003 | -0.31(-3.78%) |
Dec 20, 2017 | 7.890 | 8.200 | 7.842 | 8.200 | 287,370 | +0.40(+5.13%) |
Dec 19, 2017 | 8.550 | 8.550 | 7.800 | 7.800 | 482,857 | -0.58(-6.92%) |
Dec 18, 2017 | 8.050 | 8.460 | 7.950 | 8.380 | 628,693 | +0.62(+7.99%) |
Dec 15, 2017 | 6.970 | 7.840 | 6.950 | 7.760 | 749,918 | +0.87(+12.63%) |
Dec 14, 2017 | 6.690 | 7.060 | 6.650 | 6.890 | 229,811 | +0.30(+4.55%) |
Dec 13, 2017 | 6.480 | 6.712 | 6.420 | 6.590 | 148,850 | +0.19(+2.97%) |
Dec 12, 2017 | 6.740 | 6.790 | 6.380 | 6.400 | 188,986 | -0.23(-3.47%) |
Dec 11, 2017 | 7.100 | 7.140 | 6.600 | 6.630 | 304,739 | -0.46(-6.49%) |
Dec 08, 2017 | 6.980 | 7.100 | 6.890 | 7.090 | 130,810 | +0.18(+2.60%) |
Dec 07, 2017 | 7.010 | 7.099 | 6.780 | 6.910 | 310,375 | -0.12(-1.71%) |
Dec 06, 2017 | 7.580 | 7.580 | 7.000 | 7.030 | 278,831 | -0.44(-5.89%) |
Dec 05, 2017 | 7.200 | 7.460 | 7.060 | 7.470 | 265,539 | +0.30(+4.18%) |
Dec 04, 2017 | 7.500 | 8.060 | 7.120 | 7.170 | 436,790 | -0.25(-3.37%) |