Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9.470 | 9.810 | 9.460 | 9.740 | 2,146,325 | +0.29(+3.07%) |
Jan 30, 2019 | 9.410 | 9.560 | 9.220 | 9.450 | 1,694,247 | +0.14(+1.50%) |
Jan 29, 2019 | 9.200 | 9.430 | 9.060 | 9.310 | 1,915,567 | +0.08(+0.87%) |
Jan 28, 2019 | 9.240 | 9.340 | 9.070 | 9.230 | 1,729,237 | -0.10(-1.07%) |
Jan 25, 2019 | 9.380 | 9.420 | 9.130 | 9.330 | 1,623,000 | +0.02(+0.21%) |
Jan 24, 2019 | 9.090 | 9.380 | 9.070 | 9.310 | 1,731,817 | +0.19(+2.08%) |
Jan 23, 2019 | 9.350 | 9.480 | 8.930 | 9.120 | 2,239,045 | -0.17(-1.83%) |
Jan 22, 2019 | 9.600 | 9.620 | 9.100 | 9.290 | 2,591,189 | -0.40(-4.13%) |
Jan 18, 2019 | 9.640 | 9.780 | 9.555 | 9.690 | 2,032,100 | +0.13(+1.36%) |
Jan 17, 2019 | 9.340 | 9.650 | 9.310 | 9.560 | 2,131,174 | +0.14(+1.49%) |
Jan 16, 2019 | 9.520 | 9.600 | 9.150 | 9.420 | 1,975,181 | -0.08(-0.84%) |
Jan 15, 2019 | 9.280 | 9.540 | 9.230 | 9.500 | 1,501,586 | +0.33(+3.60%) |
Jan 14, 2019 | 9.300 | 9.505 | 9.160 | 9.170 | 3,059,085 | -0.21(-2.24%) |
Jan 11, 2019 | 9.260 | 9.730 | 9.115 | 9.380 | 4,945,000 | +0.29(+3.19%) |
Jan 10, 2019 | 8.820 | 9.100 | 8.720 | 9.090 | 1,959,456 | +0.19(+2.13%) |
Jan 09, 2019 | 9.000 | 9.080 | 8.775 | 8.900 | 2,620,510 | -0.03(-0.34%) |
Jan 08, 2019 | 8.550 | 8.950 | 8.450 | 8.930 | 2,866,113 | +0.46(+5.43%) |
Jan 07, 2019 | 7.960 | 8.560 | 7.890 | 8.470 | 4,194,315 | +0.58(+7.35%) |
Jan 04, 2019 | 7.640 | 7.990 | 7.510 | 7.890 | 2,189,300 | +0.34(+4.50%) |
Jan 03, 2019 | 7.640 | 7.790 | 7.430 | 7.550 | 2,010,886 | -0.21(-2.71%) |
Jan 02, 2019 | 7.910 | 8.030 | 7.660 | 7.760 | 2,122,125 | -0.31(-3.84%) |
Dec 31, 2018 | 8.050 | 8.160 | 7.890 | 8.070 | 1,556,900 | +0.10(+1.25%) |
Dec 28, 2018 | 7.920 | 8.190 | 7.700 | 7.970 | 2,479,900 | +0.10(+1.27%) |
Dec 27, 2018 | 7.380 | 7.890 | 7.350 | 7.870 | 1,865,402 | +0.41(+5.50%) |
Dec 26, 2018 | 7.160 | 7.480 | 6.915 | 7.460 | 1,779,320 | +0.36(+5.07%) |
Dec 24, 2018 | 6.950 | 7.200 | 6.810 | 7.100 | 1,781,000 | -0.04(-0.56%) |
Dec 21, 2018 | 7.840 | 7.880 | 7.110 | 7.140 | 3,176,300 | -0.58(-7.51%) |
Dec 20, 2018 | 7.880 | 8.030 | 7.360 | 7.720 | 2,878,258 | -0.15(-1.91%) |
Dec 19, 2018 | 7.870 | 8.150 | 7.820 | 7.870 | 2,131,180 | +0.05(+0.64%) |
Dec 18, 2018 | 7.740 | 7.900 | 7.680 | 7.820 | 1,251,813 | +0.11(+1.43%) |
Dec 17, 2018 | 7.870 | 7.980 | 7.640 | 7.710 | 1,734,039 | -0.16(-2.03%) |
Dec 14, 2018 | 7.690 | 7.925 | 7.610 | 7.870 | 1,512,800 | +0.13(+1.68%) |
Dec 13, 2018 | 8.170 | 8.220 | 7.740 | 7.740 | 1,858,259 | -0.38(-4.68%) |
Dec 12, 2018 | 8.150 | 8.280 | 8.060 | 8.120 | 2,660,198 | +0.04(+0.50%) |
Dec 11, 2018 | 7.690 | 8.200 | 7.570 | 8.080 | 4,769,630 | +0.55(+7.30%) |
Dec 10, 2018 | 7.100 | 7.680 | 7.090 | 7.530 | 2,448,115 | +0.45(+6.36%) |
Dec 07, 2018 | 7.350 | 7.530 | 7.010 | 7.080 | 1,726,600 | -0.32(-4.32%) |
Dec 06, 2018 | 7.100 | 7.430 | 6.950 | 7.400 | 2,704,938 | +0.19(+2.64%) |
Dec 04, 2018 | 7.490 | 7.700 | 7.170 | 7.210 | 3,575,900 | -0.29(-3.87%) |
Dec 03, 2018 | 7.600 | 7.600 | 7.320 | 7.500 | 1,498,100 | +0.09(+1.21%) |
Nov 30, 2018 | 7.350 | 7.540 | 7.310 | 7.410 | 2,535,000 | +0.09(+1.23%) |
Nov 29, 2018 | 7.140 | 7.490 | 7.090 | 7.320 | 1,328,401 | +0.11(+1.53%) |
Nov 28, 2018 | 6.930 | 7.250 | 6.860 | 7.210 | 1,716,625 | +0.34(+4.95%) |
Nov 27, 2018 | 6.800 | 6.930 | 6.580 | 6.870 | 1,952,216 | +0.03(+0.44%) |
Nov 26, 2018 | 6.850 | 6.985 | 6.740 | 6.840 | 1,821,594 | +0.07(+1.03%) |
Nov 23, 2018 | 6.850 | 6.910 | 6.760 | 6.770 | 547,900 | -0.15(-2.17%) |
Nov 21, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.20(+2.98%) | |
Nov 20, 2018 | 6.690 | 6.870 | 6.456 | 6.720 | 1,725,863 | -0.14(-2.04%) |
Nov 19, 2018 | 7.780 | 7.780 | 6.780 | 6.860 | 3,140,135 | -0.81(-10.56%) |
Nov 16, 2018 | 7.460 | 7.770 | 7.380 | 7.670 | 2,576,100 | +0.12(+1.59%) |
Nov 15, 2018 | 7.430 | 7.620 | 7.320 | 7.550 | 2,042,713 | +0.11(+1.48%) |
Nov 14, 2018 | 7.550 | 7.710 | 7.330 | 7.440 | 2,234,214 | -0.06(-0.80%) |
Nov 13, 2018 | 7.720 | 7.877 | 7.450 | 7.500 | 2,697,128 | -0.22(-2.85%) |
Nov 12, 2018 | 8.010 | 8.090 | 7.520 | 7.720 | 2,532,398 | -0.35(-4.34%) |
Nov 09, 2018 | 8.030 | 8.120 | 7.830 | 8.070 | 2,845,500 | -0.08(-0.98%) |
Nov 08, 2018 | 8.210 | 8.290 | 7.830 | 8.150 | 3,548,163 | +0.05(+0.62%) |
Nov 07, 2018 | 7.020 | 8.420 | 7.020 | 8.100 | 10,044,366 | +1.16(+16.71%) |
Nov 06, 2018 | 7.040 | 7.150 | 6.830 | 6.940 | 2,814,806 | -0.05(-0.72%) |
Nov 05, 2018 | 7.260 | 7.300 | 6.820 | 6.990 | 2,911,836 | -0.23(-3.19%) |
Nov 02, 2018 | 7.400 | 7.410 | 7.120 | 7.220 | 3,247,800 | +0.08(+1.12%) |
Nov 01, 2018 | 7.150 | 7.230 | 6.910 | 7.140 | 2,401,188 | +0.09(+1.28%) |
Oct 31, 2018 | 6.990 | 7.090 | 6.830 | 7.050 | 3,103,138 | +0.22(+3.22%) |
Oct 30, 2018 | 6.510 | 6.850 | 6.460 | 6.830 | 2,872,938 | +0.28(+4.27%) |
Oct 29, 2018 | 7.240 | 7.300 | 6.430 | 6.550 | 5,444,681 | -0.41(-5.89%) |
Oct 26, 2018 | 6.530 | 7.205 | 6.470 | 6.960 | 9,125,900 | +0.54(+8.41%) |
Oct 25, 2018 | 6.760 | 6.880 | 6.120 | 6.420 | 19,215,984 | +0.81(+14.44%) |
Oct 24, 2018 | 5.860 | 5.920 | 5.610 | 5.610 | 1,116,495 | -0.24(-4.10%) |
Oct 23, 2018 | 5.810 | 5.930 | 5.660 | 5.850 | 1,482,944 | -0.15(-2.50%) |
Oct 22, 2018 | 5.940 | 6.090 | 5.870 | 6.000 | 1,147,340 | +0.16(+2.74%) |
Oct 19, 2018 | 6.000 | 6.120 | 5.820 | 5.840 | 1,083,300 | -0.17(-2.83%) |
Oct 18, 2018 | 6.340 | 6.410 | 5.840 | 6.010 | 2,360,405 | -0.39(-6.09%) |
Oct 17, 2018 | 6.310 | 6.410 | 6.070 | 6.400 | 1,449,597 | +0.03(+0.47%) |
Oct 16, 2018 | 6.210 | 6.490 | 6.210 | 6.370 | 1,507,468 | +0.19(+3.07%) |
Oct 15, 2018 | 6.230 | 6.280 | 5.930 | 6.180 | 1,875,579 | -0.10(-1.59%) |
Oct 12, 2018 | 6.100 | 6.475 | 6.050 | 6.280 | 3,650,200 | +0.32(+5.37%) |
Oct 11, 2018 | 5.750 | 6.090 | 5.700 | 5.960 | 2,269,760 | +0.18(+3.11%) |
Oct 10, 2018 | 6.280 | 6.380 | 5.760 | 5.780 | 2,820,283 | -0.49(-7.81%) |
Oct 09, 2018 | 6.250 | 6.530 | 5.970 | 6.270 | 4,296,121 | -0.04(-0.63%) |
Oct 08, 2018 | 6.850 | 6.850 | 6.050 | 6.310 | 5,689,102 | -0.89(-12.36%) |
Oct 05, 2018 | 7.110 | 7.295 | 7.060 | 7.200 | 1,120,200 | +0.06(+0.84%) |
Oct 04, 2018 | 7.500 | 7.510 | 7.120 | 7.140 | 1,383,127 | -0.38(-5.05%) |
Oct 03, 2018 | 7.400 | 7.630 | 7.390 | 7.520 | 1,558,397 | +0.11(+1.48%) |
Oct 02, 2018 | 7.380 | 7.420 | 7.260 | 7.410 | 1,499,588 | +0.04(+0.54%) |
Oct 01, 2018 | 7.460 | 7.570 | 7.310 | 7.370 | 1,054,987 | -0.08(-1.07%) |
Sep 28, 2018 | 7.390 | 7.575 | 7.380 | 7.450 | 975,600 | +0.06(+0.81%) |
Sep 27, 2018 | 7.360 | 7.490 | 7.330 | 7.390 | 558,155 | +0.03(+0.41%) |
Sep 26, 2018 | 7.420 | 7.580 | 7.340 | 7.360 | 1,163,630 | -0.06(-0.81%) |
Sep 25, 2018 | 7.160 | 7.460 | 7.150 | 7.420 | 1,096,148 | +0.22(+3.06%) |
Sep 24, 2018 | 7.260 | 7.370 | 7.150 | 7.200 | 1,145,855 | -0.10(-1.37%) |
Sep 21, 2018 | 7.390 | 7.490 | 7.270 | 7.300 | 2,912,700 | -0.08(-1.08%) |
Sep 20, 2018 | 7.400 | 7.480 | 7.290 | 7.380 | 1,686,001 | +0.00(+0.00%) |
Sep 19, 2018 | 7.590 | 7.650 | 7.260 | 7.380 | 2,653,461 | -0.21(-2.77%) |
Sep 18, 2018 | 7.570 | 7.680 | 7.570 | 7.590 | 2,740,613 | +0.05(+0.66%) |
Sep 17, 2018 | 7.600 | 7.680 | 7.480 | 7.540 | 2,137,947 | -0.06(-0.79%) |
Sep 14, 2018 | 7.480 | 7.630 | 7.450 | 7.600 | 957,200 | +0.13(+1.74%) |
Sep 13, 2018 | 7.500 | 7.550 | 7.420 | 7.470 | 914,151 | +0.01(+0.13%) |
Sep 12, 2018 | 7.400 | 7.540 | 7.260 | 7.460 | 1,352,925 | +0.06(+0.81%) |
Sep 11, 2018 | 7.350 | 7.500 | 7.300 | 7.400 | 1,688,061 | +0.04(+0.54%) |
Sep 10, 2018 | 7.350 | 7.430 | 7.260 | 7.360 | 1,791,787 | +0.02(+0.27%) |
Sep 07, 2018 | 7.100 | 7.440 | 7.020 | 7.340 | 2,652,900 | +0.14(+1.94%) |
Sep 06, 2018 | 7.250 | 7.340 | 7.170 | 7.200 | 1,565,470 | -0.05(-0.69%) |
Sep 05, 2018 | 7.660 | 7.670 | 7.140 | 7.250 | 2,029,922 | -0.43(-5.60%) |
Sep 04, 2018 | 7.700 | 7.800 | 7.580 | 7.680 | 2,056,902 | -0.02(-0.26%) |
Aug 31, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.13(+1.72%) | |
Aug 30, 2018 | 7.590 | 7.720 | 7.390 | 7.570 | 2,756,181 | -0.06(-0.79%) |
Aug 29, 2018 | 7.470 | 7.690 | 7.470 | 7.630 | 1,597,331 | +0.14(+1.87%) |
Aug 28, 2018 | 7.540 | 7.640 | 7.400 | 7.490 | 1,694,996 | -0.02(-0.27%) |
Aug 27, 2018 | 7.740 | 7.740 | 7.360 | 7.510 | 2,224,746 | -0.13(-1.70%) |
Aug 24, 2018 | 7.630 | 7.690 | 7.475 | 7.640 | 2,753,800 | +0.17(+2.28%) |
Aug 23, 2018 | 7.080 | 7.600 | 7.080 | 7.470 | 4,373,065 | +0.43(+6.11%) |
Aug 22, 2018 | 6.900 | 7.080 | 6.890 | 7.040 | 2,017,540 | +0.10(+1.44%) |
Aug 21, 2018 | 6.780 | 7.150 | 6.770 | 6.940 | 3,062,215 | +0.19(+2.81%) |
Aug 20, 2018 | 6.720 | 6.780 | 6.540 | 6.750 | 1,792,655 | -0.01(-0.15%) |
Aug 17, 2018 | 6.620 | 6.885 | 6.620 | 6.760 | 3,015,600 | +0.12(+1.81%) |
Aug 16, 2018 | 6.360 | 6.660 | 6.280 | 6.640 | 2,714,994 | +0.33(+5.23%) |
Aug 15, 2018 | 6.530 | 6.580 | 6.290 | 6.310 | 1,636,113 | -0.24(-3.66%) |
Aug 14, 2018 | 6.620 | 6.640 | 6.370 | 6.550 | 2,122,202 | -0.05(-0.76%) |
Aug 13, 2018 | 6.420 | 6.670 | 6.410 | 6.600 | 1,975,634 | +0.17(+2.64%) |
Aug 10, 2018 | 6.340 | 6.460 | 6.330 | 6.430 | 1,352,900 | +0.07(+1.10%) |
Aug 09, 2018 | 6.500 | 6.600 | 6.330 | 6.360 | 1,756,814 | -0.12(-1.85%) |
Aug 08, 2018 | 6.280 | 6.570 | 6.270 | 6.480 | 2,305,087 | +0.20(+3.18%) |
Aug 07, 2018 | 6.220 | 6.300 | 6.190 | 6.280 | 1,959,675 | +0.12(+1.95%) |
Aug 06, 2018 | 5.930 | 6.190 | 5.880 | 6.160 | 1,651,471 | +0.21(+3.53%) |
Aug 03, 2018 | 5.980 | 6.080 | 5.850 | 5.950 | 1,689,800 | -0.05(-0.83%) |
Aug 02, 2018 | 5.840 | 6.020 | 5.730 | 6.000 | 2,495,910 | +0.09(+1.52%) |
Aug 01, 2018 | 5.670 | 6.380 | 5.540 | 5.910 | 7,613,451 | +0.58(+10.88%) |
Jul 31, 2018 | 5.150 | 5.380 | 5.090 | 5.330 | 2,995,906 | +0.13(+2.50%) |
Jul 30, 2018 | 5.490 | 5.540 | 5.080 | 5.200 | 2,581,233 | -0.30(-5.45%) |
Jul 27, 2018 | 5.850 | 5.850 | 5.420 | 5.500 | 1,956,900 | -0.27(-4.68%) |
Jul 26, 2018 | 5.750 | 5.890 | 5.670 | 5.770 | 1,639,669 | -0.01(-0.17%) |
Jul 25, 2018 | 5.920 | 6.150 | 5.730 | 5.780 | 2,568,825 | -0.13(-2.20%) |
Jul 24, 2018 | 6.010 | 6.090 | 5.860 | 5.910 | 2,696,368 | -0.05(-0.84%) |
Jul 23, 2018 | 6.030 | 6.090 | 5.940 | 5.960 | 1,516,098 | -0.12(-1.97%) |
Jul 20, 2018 | 6.250 | 6.280 | 6.065 | 6.080 | 1,194,915 | -0.16(-2.56%) |
Jul 19, 2018 | 6.310 | 6.330 | 6.230 | 6.240 | 963,596 | -0.06(-0.95%) |
Jul 18, 2018 | 6.240 | 6.340 | 6.140 | 6.300 | 1,716,713 | +0.03(+0.48%) |
Jul 17, 2018 | 6.090 | 6.300 | 6.040 | 6.270 | 1,175,735 | +0.11(+1.79%) |
Jul 16, 2018 | 6.200 | 6.240 | 6.080 | 6.160 | 1,173,564 | -0.07(-1.12%) |
Jul 13, 2018 | 6.200 | 6.230 | 909,707 | -0.09(-1.42%) | ||
Jul 12, 2018 | 6.360 | 6.250 | 6.320 | 851,825 | +0.07(+1.12%) | |
Jul 11, 2018 | 6.170 | 6.310 | 6.100 | 6.250 | 1,336,320 | +0.05(+0.81%) |
Jul 10, 2018 | 6.300 | 6.340 | 6.180 | 6.200 | 1,307,910 | -0.11(-1.74%) |
Jul 09, 2018 | 6.600 | 6.650 | 6.240 | 6.310 | 1,782,782 | -0.26(-3.96%) |
Jul 06, 2018 | 6.400 | 6.595 | 6.380 | 6.570 | 1,629,028 | +0.19(+2.98%) |
Jul 05, 2018 | 6.420 | 6.470 | 6.300 | 6.380 | 1,141,656 | -0.02(-0.31%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.430 | 6.515 | 6.295 | 6.500 | 1,521,781 | +0.09(+1.40%) |
Jun 29, 2018 | 6.500 | 6.530 | 6.390 | 6.410 | 1,369,831 | -0.07(-1.08%) |
Jun 28, 2018 | 6.310 | 6.530 | 6.290 | 6.480 | 1,846,832 | +0.16(+2.53%) |
Jun 27, 2018 | 6.560 | 6.600 | 6.285 | 6.320 | 1,670,593 | -0.20(-3.07%) |
Jun 26, 2018 | 6.480 | 6.650 | 6.360 | 6.520 | 1,373,319 | +0.16(+2.52%) |
Jun 25, 2018 | 6.520 | 6.542 | 6.225 | 6.360 | 2,600,833 | -0.20(-3.05%) |
Jun 22, 2018 | 6.660 | 6.670 | 6.480 | 6.560 | 4,636,748 | -0.11(-1.65%) |
Jun 21, 2018 | 6.590 | 6.720 | 6.450 | 6.670 | 2,816,809 | +0.11(+1.68%) |
Jun 20, 2018 | 6.420 | 6.660 | 6.400 | 6.560 | 1,587,802 | +0.12(+1.86%) |
Jun 19, 2018 | 6.460 | 6.745 | 6.390 | 6.440 | 2,704,816 | -0.03(-0.46%) |
Jun 18, 2018 | 6.450 | 6.520 | 6.300 | 6.470 | 2,387,844 | +0.05(+0.78%) |
Jun 15, 2018 | 6.230 | 6.230 | 6.420 | 4,502,635 | +0.19(+3.05%) | |
Jun 14, 2018 | 6.160 | 6.370 | 6.125 | 6.230 | 3,419,614 | +0.07(+1.14%) |
Jun 13, 2018 | 5.900 | 6.210 | 5.890 | 6.160 | 5,247,811 | +0.29(+4.94%) |
Jun 12, 2018 | 5.540 | 5.926 | 5.530 | 5.870 | 3,021,561 | +0.36(+6.53%) |
Jun 11, 2018 | 5.600 | 5.660 | 5.410 | 5.510 | 1,837,920 | -0.11(-1.96%) |
Jun 08, 2018 | 5.670 | 5.740 | 5.500 | 5.620 | 2,053,071 | -0.05(-0.88%) |
Jun 07, 2018 | 5.620 | 5.810 | 5.610 | 5.670 | 2,565,649 | +0.07(+1.25%) |
Jun 06, 2018 | 5.570 | 5.600 | 3,553,973 | -0.35(-5.88%) | ||
Jun 05, 2018 | 5.970 | 6.060 | 5.880 | 5.950 | 2,742,879 | +0.08(+1.36%) |
Jun 04, 2018 | 5.790 | 5.880 | 5.680 | 5.870 | 2,443,628 | +0.10(+1.73%) |
Jun 01, 2018 | 5.660 | 5.770 | 5.595 | 5.770 | 1,305,189 | +0.13(+2.30%) |
May 31, 2018 | 5.620 | 5.690 | 5.570 | 5.640 | 1,554,672 | +0.00(+0.00%) |
May 30, 2018 | 5.500 | 5.710 | 5.490 | 5.640 | 1,411,724 | +0.15(+2.73%) |
May 29, 2018 | 5.470 | 5.610 | 5.460 | 5.490 | 1,625,215 | -0.08(-1.44%) |
May 25, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.02(-0.36%) | |
May 24, 2018 | 5.570 | 5.600 | 5.505 | 5.590 | 702,211 | +0.04(+0.72%) |
May 23, 2018 | 5.520 | 5.600 | 5.480 | 5.550 | 785,758 | +0.01(+0.18%) |
May 22, 2018 | 5.500 | 5.660 | 5.460 | 5.540 | 1,181,196 | +0.04(+0.73%) |
May 21, 2018 | 5.790 | 5.800 | 5.410 | 5.500 | 1,711,760 | -0.26(-4.51%) |
May 18, 2018 | 5.720 | 5.800 | 5.660 | 5.760 | 1,533,352 | +0.05(+0.88%) |
May 17, 2018 | 5.580 | 5.785 | 5.560 | 5.710 | 1,712,546 | +0.13(+2.33%) |
May 16, 2018 | 5.520 | 5.600 | 5.490 | 5.580 | 1,349,992 | +0.06(+1.09%) |
May 15, 2018 | 5.470 | 5.530 | 5.410 | 5.520 | 1,364,998 | +0.05(+0.91%) |
May 14, 2018 | 5.400 | 5.480 | 5.390 | 5.470 | 1,274,315 | +0.04(+0.74%) |
May 11, 2018 | 5.380 | 5.470 | 5.310 | 5.430 | 1,543,710 | +0.04(+0.74%) |
May 10, 2018 | 5.500 | 5.500 | 5.380 | 5.390 | 2,243,913 | -0.10(-1.82%) |
May 09, 2018 | 5.260 | 5.500 | 5.260 | 5.490 | 2,964,589 | +0.23(+4.37%) |
May 08, 2018 | 5.200 | 5.300 | 5.050 | 5.260 | 2,147,054 | +0.01(+0.19%) |
May 07, 2018 | 5.320 | 5.415 | 5.020 | 5.250 | 3,638,280 | -0.07(-1.32%) |
May 04, 2018 | 4.970 | 5.330 | 4.960 | 5.320 | 6,537,756 | +0.33(+6.61%) |
May 03, 2018 | 4.780 | 5.020 | 4.750 | 4.990 | 7,737,349 | +0.25(+5.27%) |
May 02, 2018 | 4.490 | 4.950 | 4.460 | 4.740 | 7,841,063 | +0.35(+7.97%) |
May 01, 2018 | 4.360 | 4.430 | 4.340 | 4.390 | 1,920,710 | +0.01(+0.23%) |
Apr 30, 2018 | 4.400 | 4.400 | 4.310 | 4.380 | 1,243,440 | +0.03(+0.69%) |
Apr 27, 2018 | 4.370 | 4.380 | 4.265 | 4.350 | 934,805 | +0.02(+0.46%) |
Apr 26, 2018 | 4.240 | 4.350 | 4.210 | 4.330 | 985,887 | +0.13(+3.10%) |
Apr 25, 2018 | 4.240 | 4.270 | 4.070 | 4.200 | 985,379 | -0.05(-1.18%) |
Apr 24, 2018 | 4.290 | 4.340 | 4.170 | 4.250 | 1,127,068 | -0.03(-0.70%) |
Apr 23, 2018 | 4.290 | 4.360 | 4.250 | 4.280 | 859,656 | -0.02(-0.47%) |
Apr 20, 2018 | 4.260 | 4.320 | 4.230 | 4.300 | 1,228,130 | +0.02(+0.47%) |
Apr 19, 2018 | 4.240 | 4.350 | 4.220 | 4.280 | 1,153,364 | +0.03(+0.71%) |
Apr 18, 2018 | 4.270 | 4.340 | 4.230 | 4.250 | 994,006 | -0.04(-0.93%) |
Apr 17, 2018 | 4.170 | 4.310 | 4.120 | 4.290 | 1,925,057 | +0.12(+2.88%) |
Apr 16, 2018 | 4.000 | 4.235 | 3.970 | 4.170 | 3,651,037 | +0.19(+4.77%) |
Apr 13, 2018 | 3.890 | 3.990 | 3.835 | 3.980 | 1,771,109 | +0.11(+2.84%) |
Apr 12, 2018 | 3.820 | 3.880 | 3.780 | 3.870 | 1,055,417 | +0.08(+2.11%) |
Apr 11, 2018 | 3.760 | 3.850 | 3.760 | 3.790 | 942,414 | +0.01(+0.26%) |
Apr 10, 2018 | 3.730 | 3.810 | 3.710 | 3.780 | 1,665,418 | +0.10(+2.72%) |
Apr 09, 2018 | 3.690 | 3.760 | 3.660 | 3.680 | 884,187 | +0.02(+0.55%) |
Apr 06, 2018 | 3.680 | 3.750 | 3.650 | 3.660 | 1,014,832 | -0.05(-1.35%) |
Apr 05, 2018 | 3.730 | 3.760 | 3.690 | 3.710 | 684,607 | +0.01(+0.27%) |
Apr 04, 2018 | 3.630 | 3.720 | 3.580 | 3.700 | 1,756,595 | +0.02(+0.54%) |
Apr 03, 2018 | 3.670 | 3.720 | 3.660 | 3.680 | 1,951,765 | +0.01(+0.27%) |
Apr 02, 2018 | 3.760 | 3.770 | 3.600 | 3.670 | 2,635,207 | -0.10(-2.65%) |
Mar 29, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.07(+1.89%) | |
Mar 28, 2018 | 3.780 | 3.800 | 3.670 | 3.700 | 3,172,740 | -0.08(-2.12%) |
Mar 27, 2018 | 3.880 | 3.900 | 3.765 | 3.780 | 1,955,212 | -0.08(-2.07%) |
Mar 26, 2018 | 3.780 | 3.875 | 3.720 | 3.860 | 1,970,191 | +0.14(+3.76%) |
Mar 23, 2018 | 3.850 | 3.860 | 3.720 | 3.720 | 1,775,631 | -0.14(-3.63%) |
Mar 22, 2018 | 3.850 | 3.875 | 3.760 | 3.860 | 1,546,628 | +0.00(+0.00%) |
Mar 21, 2018 | 3.830 | 3.890 | 3.800 | 3.860 | 1,155,296 | +0.03(+0.78%) |
Mar 20, 2018 | 3.810 | 3.850 | 3.740 | 3.830 | 1,419,737 | +0.04(+1.06%) |
Mar 19, 2018 | 3.780 | 3.805 | 3.710 | 3.790 | 2,010,160 | -0.01(-0.26%) |
Mar 16, 2018 | 3.800 | 3.820 | 3.750 | 3.800 | 1,263,818 | +0.01(+0.26%) |
Mar 15, 2018 | 3.850 | 3.850 | 3.775 | 3.790 | 1,072,794 | -0.05(-1.30%) |
Mar 14, 2018 | 3.840 | 3.860 | 3.740 | 3.840 | 1,064,368 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.810 | 3.840 | 1,183,173 | -0.15(-3.76%) |
Mar 12, 2018 | 4.040 | 4.070 | 3.970 | 3.990 | 1,370,855 | -0.03(-0.75%) |
Mar 09, 2018 | 4.020 | 4.060 | 3.960 | 4.020 | 1,057,503 | +0.02(+0.50%) |
Mar 08, 2018 | 3.950 | 4.035 | 3.925 | 4.000 | 1,346,187 | +0.07(+1.78%) |
Mar 07, 2018 | 3.820 | 3.950 | 3.820 | 3.930 | 1,147,399 | +0.10(+2.61%) |
Mar 06, 2018 | 3.830 | 3.905 | 3.810 | 3.830 | 1,019,352 | +0.00(+0.00%) |
Mar 05, 2018 | 3.790 | 3.850 | 3.755 | 3.830 | 853,686 | +0.03(+0.79%) |
Mar 02, 2018 | 3.700 | 3.810 | 3.662 | 3.800 | 1,119,942 | +0.06(+1.60%) |
Mar 01, 2018 | 3.720 | 3.760 | 3.640 | 3.740 | 1,296,987 | +0.03(+0.81%) |
Feb 28, 2018 | 3.790 | 3.850 | 3.700 | 3.710 | 1,197,090 | -0.08(-2.11%) |
Feb 27, 2018 | 3.890 | 3.915 | 3.780 | 3.790 | 1,101,636 | -0.09(-2.32%) |
Feb 26, 2018 | 3.770 | 3.910 | 3.770 | 3.880 | 1,464,267 | +0.14(+3.74%) |
Feb 23, 2018 | 3.770 | 3.820 | 3.720 | 3.740 | 1,142,860 | -0.02(-0.53%) |
Feb 22, 2018 | 3.810 | 3.850 | 3.740 | 3.760 | 852,883 | -0.04(-1.05%) |
Feb 21, 2018 | 3.760 | 3.900 | 3.760 | 3.800 | 1,106,016 | +0.03(+0.80%) |
Feb 20, 2018 | 3.850 | 3.910 | 3.750 | 3.770 | 1,286,778 | -0.07(-1.82%) |
Feb 16, 2018 | 3.840 | 3.840 | 3.840 | 0 | -0.15(-3.76%) | |
Feb 15, 2018 | 3.790 | 4.005 | 3.740 | 3.990 | 3,390,256 | +0.20(+5.28%) |
Feb 14, 2018 | 3.870 | 3.700 | 3.790 | 1,678,630 | -0.02(-0.52%) | |
Feb 13, 2018 | 3.630 | 3.835 | 3.610 | 3.810 | 4,147,744 | +0.14(+3.81%) |
Feb 12, 2018 | 3.230 | 3.760 | 3.200 | 3.670 | 4,328,023 | +0.42(+12.92%) |
Feb 09, 2018 | 3.480 | 3.550 | 3.020 | 3.250 | 4,830,399 | -0.17(-4.97%) |
Feb 08, 2018 | 3.540 | 3.560 | 3.380 | 3.420 | 3,094,582 | -0.04(-1.16%) |
Feb 07, 2018 | 3.560 | 3.590 | 3.450 | 3.460 | 2,391,038 | -0.09(-2.54%) |
Feb 06, 2018 | 3.410 | 3.560 | 3.360 | 3.550 | 4,367,834 | +0.00(+0.14%) |
Feb 05, 2018 | 3.560 | 3.660 | 3.520 | 3.545 | 3,029,445 | -0.06(-1.53%) |
Feb 02, 2018 | 3.770 | 3.780 | 3.580 | 3.600 | 3,350,184 | -0.20(-5.26%) |