Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.450 | 6.090 | 5.420 | 5.830 | 2,140,146 | +0.33(+6.00%) |
Oct 30, 2018 | 5.000 | 5.850 | 4.930 | 5.500 | 3,171,656 | +0.62(+12.70%) |
Oct 29, 2018 | 5.000 | 5.220 | 4.840 | 4.880 | 1,248,084 | +0.04(+0.83%) |
Oct 26, 2018 | 5.000 | 5.120 | 4.780 | 4.840 | 787,200 | -0.09(-1.83%) |
Oct 25, 2018 | 5.040 | 5.110 | 4.850 | 4.930 | 470,476 | -0.08(-1.60%) |
Oct 24, 2018 | 5.180 | 5.320 | 4.980 | 5.010 | 618,824 | -0.15(-2.91%) |
Oct 23, 2018 | 5.300 | 5.420 | 5.090 | 5.160 | 853,164 | -0.38(-6.86%) |
Oct 22, 2018 | 5.050 | 5.840 | 4.980 | 5.540 | 2,599,261 | +0.63(+12.83%) |
Oct 19, 2018 | 5.040 | 5.110 | 4.860 | 4.910 | 362,200 | -0.09(-1.80%) |
Oct 18, 2018 | 5.050 | 5.180 | 4.900 | 5.000 | 473,433 | -0.06(-1.19%) |
Oct 17, 2018 | 5.200 | 5.210 | 5.030 | 5.060 | 446,002 | -0.16(-3.07%) |
Oct 16, 2018 | 5.070 | 5.250 | 4.960 | 5.220 | 633,807 | +0.18(+3.57%) |
Oct 15, 2018 | 4.900 | 5.100 | 4.830 | 5.040 | 634,517 | +0.12(+2.44%) |
Oct 12, 2018 | 5.040 | 5.050 | 4.820 | 4.920 | 355,200 | +0.00(+0.00%) |
Oct 11, 2018 | 4.880 | 5.090 | 4.780 | 4.920 | 528,388 | +0.05(+1.03%) |
Oct 10, 2018 | 5.200 | 5.280 | 4.770 | 4.870 | 907,834 | -0.35(-6.70%) |
Oct 09, 2018 | 5.460 | 5.477 | 5.170 | 5.220 | 808,875 | -0.27(-4.92%) |
Oct 08, 2018 | 5.680 | 5.800 | 5.420 | 5.490 | 553,371 | -0.19(-3.35%) |
Oct 05, 2018 | 5.850 | 6.020 | 5.580 | 5.680 | 585,200 | -0.14(-2.41%) |
Oct 04, 2018 | 5.820 | 6.200 | 5.720 | 5.820 | 1,291,376 | +0.00(+0.00%) |
Oct 03, 2018 | 5.800 | 5.980 | 5.740 | 5.820 | 681,523 | +0.02(+0.34%) |
Oct 02, 2018 | 5.940 | 6.120 | 5.730 | 5.800 | 909,076 | -0.18(-3.01%) |
Oct 01, 2018 | 6.220 | 6.280 | 5.970 | 5.980 | 847,480 | -0.12(-1.97%) |
Sep 28, 2018 | 5.870 | 6.240 | 5.860 | 6.100 | 1,373,000 | +0.24(+4.10%) |
Sep 27, 2018 | 5.460 | 5.950 | 5.430 | 5.860 | 1,126,678 | +0.39(+7.13%) |
Sep 26, 2018 | 5.800 | 6.070 | 5.370 | 5.470 | 1,443,299 | -0.32(-5.53%) |
Sep 25, 2018 | 5.380 | 5.840 | 5.340 | 5.790 | 1,568,840 | +0.43(+8.02%) |
Sep 24, 2018 | 5.410 | 5.470 | 5.280 | 5.360 | 601,222 | -0.06(-1.11%) |
Sep 21, 2018 | 5.250 | 5.700 | 5.160 | 5.420 | 1,412,500 | +0.21(+4.03%) |
Sep 20, 2018 | 5.210 | 5.540 | 5.040 | 5.210 | 1,409,730 | -0.06(-1.14%) |
Sep 19, 2018 | 4.810 | 5.380 | 4.760 | 5.270 | 1,448,724 | +0.48(+10.02%) |
Sep 18, 2018 | 4.710 | 4.850 | 4.710 | 4.790 | 454,769 | +0.08(+1.70%) |
Sep 17, 2018 | 4.690 | 4.800 | 4.660 | 4.710 | 609,399 | -0.01(-0.21%) |
Sep 14, 2018 | 4.770 | 4.790 | 4.650 | 4.720 | 388,700 | +0.01(+0.21%) |
Sep 13, 2018 | 4.780 | 4.830 | 4.670 | 4.710 | 368,061 | -0.04(-0.84%) |
Sep 12, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 385,520 | +0.05(+1.06%) |
Sep 11, 2018 | 4.860 | 4.860 | 4.670 | 4.700 | 390,525 | -0.14(-2.89%) |
Sep 10, 2018 | 4.680 | 4.890 | 4.680 | 4.840 | 544,239 | +0.17(+3.64%) |
Sep 07, 2018 | 4.660 | 4.750 | 4.580 | 4.670 | 378,500 | +0.04(+0.86%) |
Sep 06, 2018 | 4.580 | 4.729 | 4.530 | 4.630 | 771,571 | +0.03(+0.65%) |
Sep 05, 2018 | 4.550 | 4.620 | 4.430 | 4.600 | 1,103,759 | +0.08(+1.77%) |
Sep 04, 2018 | 4.800 | 4.820 | 4.510 | 4.520 | 1,080,913 | -0.31(-6.42%) |
Aug 31, 2018 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Aug 30, 2018 | 4.890 | 4.960 | 4.840 | 4.850 | 684,638 | -0.08(-1.62%) |
Aug 29, 2018 | 4.910 | 4.970 | 4.840 | 4.930 | 336,045 | -0.01(-0.20%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.840 | 4.940 | 682,620 | +0.03(+0.61%) |
Aug 27, 2018 | 4.820 | 4.940 | 4.750 | 4.910 | 519,364 | +0.07(+1.45%) |
Aug 24, 2018 | 4.870 | 4.980 | 4.760 | 4.840 | 898,900 | +0.01(+0.21%) |
Aug 23, 2018 | 4.800 | 5.020 | 4.770 | 4.830 | 880,404 | -0.01(-0.21%) |
Aug 22, 2018 | 4.710 | 4.840 | 4.710 | 4.840 | 664,526 | +0.15(+3.20%) |
Aug 21, 2018 | 4.620 | 4.770 | 4.620 | 4.690 | 524,684 | +0.12(+2.63%) |
Aug 20, 2018 | 4.380 | 4.610 | 4.340 | 4.570 | 545,320 | +0.21(+4.82%) |
Aug 17, 2018 | 4.380 | 4.470 | 4.340 | 4.360 | 320,900 | -0.06(-1.36%) |
Aug 16, 2018 | 4.350 | 4.479 | 4.340 | 4.420 | 499,195 | +0.13(+3.03%) |
Aug 15, 2018 | 4.450 | 4.650 | 4.290 | 4.290 | 1,109,123 | -0.32(-6.94%) |
Aug 14, 2018 | 4.570 | 4.730 | 4.530 | 4.610 | 674,799 | -0.05(-1.07%) |
Aug 13, 2018 | 4.860 | 4.860 | 4.640 | 4.660 | 843,329 | -0.23(-4.70%) |
Aug 10, 2018 | 5.000 | 5.010 | 4.810 | 4.890 | 901,900 | -0.12(-2.40%) |
Aug 09, 2018 | 5.050 | 5.110 | 4.990 | 5.010 | 382,904 | -0.08(-1.57%) |
Aug 08, 2018 | 5.220 | 5.300 | 5.050 | 5.090 | 676,949 | -0.12(-2.30%) |
Aug 07, 2018 | 5.230 | 5.260 | 5.130 | 5.210 | 443,613 | -0.02(-0.38%) |
Aug 06, 2018 | 5.050 | 5.250 | 5.030 | 5.230 | 548,884 | +0.14(+2.75%) |
Aug 03, 2018 | 5.030 | 5.240 | 5.010 | 5.090 | 453,700 | -0.01(-0.20%) |
Aug 02, 2018 | 5.020 | 5.130 | 4.810 | 5.100 | 1,339,637 | +0.06(+1.19%) |
Aug 01, 2018 | 5.210 | 5.290 | 4.860 | 5.040 | 1,352,654 | -0.23(-4.36%) |
Jul 31, 2018 | 5.340 | 5.490 | 5.210 | 5.270 | 920,519 | +0.03(+0.57%) |
Jul 30, 2018 | 5.130 | 5.330 | 5.050 | 5.240 | 800,370 | +0.14(+2.75%) |
Jul 27, 2018 | 5.090 | 5.150 | 5.030 | 5.100 | 372,500 | -0.03(-0.58%) |
Jul 26, 2018 | 5.170 | 5.210 | 5.070 | 5.130 | 464,008 | -0.03(-0.58%) |
Jul 25, 2018 | 5.040 | 5.266 | 4.930 | 5.160 | 712,284 | +0.18(+3.61%) |
Jul 24, 2018 | 5.090 | 5.200 | 4.950 | 4.980 | 866,578 | +0.06(+1.22%) |
Jul 23, 2018 | 4.880 | 5.030 | 4.820 | 4.920 | 730,005 | +0.00(+0.00%) |
Jul 20, 2018 | 5.160 | 5.200 | 4.910 | 4.920 | 1,215,969 | -0.26(-5.02%) |
Jul 19, 2018 | 5.280 | 5.340 | 5.155 | 5.180 | 424,550 | -0.15(-2.81%) |
Jul 18, 2018 | 5.210 | 5.396 | 5.210 | 5.330 | 705,144 | +0.06(+1.14%) |
Jul 17, 2018 | 5.050 | 5.330 | 5.050 | 5.270 | 722,380 | +0.24(+4.77%) |
Jul 16, 2018 | 5.230 | 5.260 | 4.940 | 5.030 | 1,263,925 | -0.15(-2.90%) |
Jul 13, 2018 | 5.170 | 5.180 | 1,893,507 | -0.43(-7.66%) | ||
Jul 12, 2018 | 5.700 | 5.768 | 5.580 | 5.610 | 730,410 | -0.09(-1.58%) |
Jul 11, 2018 | 5.610 | 5.765 | 5.540 | 5.700 | 867,782 | -0.02(-0.35%) |
Jul 10, 2018 | 6.090 | 6.230 | 5.710 | 5.720 | 1,373,465 | -0.25(-4.19%) |
Jul 09, 2018 | 6.200 | 6.360 | 5.940 | 5.970 | 1,754,974 | -0.14(-2.29%) |
Jul 06, 2018 | 6.000 | 6.470 | 5.990 | 6.110 | 2,600,566 | +0.19(+3.21%) |
Jul 05, 2018 | 5.590 | 5.950 | 5.552 | 5.920 | 1,541,733 | +0.36(+6.47%) |
Jul 03, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.10(-1.77%) | |
Jul 02, 2018 | 5.270 | 5.780 | 5.180 | 5.660 | 1,739,871 | +0.40(+7.60%) |
Jun 29, 2018 | 5.350 | 5.540 | 5.160 | 5.260 | 1,562,277 | +0.10(+1.94%) |
Jun 28, 2018 | 5.520 | 5.740 | 5.150 | 5.160 | 1,808,995 | -0.43(-7.69%) |
Jun 27, 2018 | 6.000 | 6.400 | 5.450 | 5.590 | 2,430,923 | -0.51(-8.36%) |
Jun 26, 2018 | 6.600 | 6.730 | 5.840 | 6.100 | 3,419,251 | -0.43(-6.58%) |
Jun 25, 2018 | 6.340 | 6.900 | 6.220 | 6.530 | 5,277,497 | +0.24(+3.82%) |
Jun 22, 2018 | 5.770 | 6.900 | 5.460 | 6.290 | 8,702,792 | +0.51(+8.82%) |
Jun 21, 2018 | 5.140 | 6.290 | 4.910 | 5.780 | 4,794,784 | +0.61(+11.80%) |
Jun 20, 2018 | 5.180 | 5.310 | 5.110 | 5.170 | 1,279,097 | +0.07(+1.37%) |
Jun 19, 2018 | 5.000 | 5.220 | 4.830 | 5.100 | 1,499,421 | +0.03(+0.59%) |
Jun 18, 2018 | 4.930 | 5.240 | 4.820 | 5.070 | 1,592,409 | +0.21(+4.32%) |
Jun 15, 2018 | 5.050 | 4.910 | 4.860 | 1,990,445 | -0.05(-1.02%) | |
Jun 14, 2018 | 4.570 | 5.340 | 4.560 | 4.910 | 5,378,306 | +0.40(+8.87%) |
Jun 13, 2018 | 4.310 | 4.580 | 4.310 | 4.510 | 1,107,218 | +0.22(+5.13%) |
Jun 12, 2018 | 4.240 | 4.390 | 4.220 | 4.290 | 655,487 | +0.08(+1.90%) |
Jun 11, 2018 | 4.170 | 4.380 | 4.150 | 4.210 | 950,017 | +0.04(+0.96%) |
Jun 08, 2018 | 4.140 | 4.170 | 4.000 | 4.170 | 684,450 | +0.06(+1.46%) |
Jun 07, 2018 | 4.090 | 4.160 | 4.085 | 4.110 | 395,509 | +0.02(+0.49%) |
Jun 06, 2018 | 4.220 | 4.280 | 4.080 | 4.090 | 770,027 | -0.10(-2.39%) |
Jun 05, 2018 | 3.950 | 4.190 | 3.946 | 4.190 | 941,372 | +0.26(+6.62%) |
Jun 04, 2018 | 3.960 | 3.990 | 3.860 | 3.930 | 397,959 | -0.03(-0.76%) |
Jun 01, 2018 | 4.100 | 4.100 | 3.880 | 3.960 | 558,259 | +0.00(+0.00%) |
May 31, 2018 | 3.930 | 4.070 | 3.910 | 3.960 | 1,110,103 | +0.05(+1.28%) |
May 30, 2018 | 3.970 | 4.057 | 3.880 | 3.910 | 983,123 | -0.06(-1.51%) |
May 29, 2018 | 3.980 | 3.980 | 3.800 | 3.970 | 1,417,324 | -0.09(-2.22%) |
May 25, 2018 | 4.060 | 4.060 | 4.060 | 0 | -0.11(-2.64%) | |
May 24, 2018 | 4.050 | 4.310 | 4.020 | 4.170 | 1,611,650 | +0.08(+2.08%) |
May 23, 2018 | 4.045 | 4.214 | 4.026 | 4.085 | 1,487,833 | +0.04(+0.98%) |
May 22, 2018 | 3.866 | 4.095 | 3.837 | 4.045 | 1,545,260 | +0.18(+4.63%) |
May 21, 2018 | 3.827 | 3.916 | 3.782 | 3.866 | 627,364 | +0.05(+1.30%) |
May 18, 2018 | 3.886 | 3.916 | 3.787 | 3.817 | 779,334 | -0.06(-1.54%) |
May 17, 2018 | 3.827 | 3.941 | 3.779 | 3.876 | 1,054,661 | +0.07(+1.83%) |
May 16, 2018 | 3.698 | 3.866 | 3.678 | 3.807 | 1,016,405 | +0.09(+2.41%) |
May 15, 2018 | 3.837 | 3.847 | 3.693 | 3.717 | 1,394,313 | -0.12(-3.11%) |
May 14, 2018 | 3.767 | 3.866 | 3.678 | 3.837 | 1,276,366 | +0.12(+3.21%) |
May 11, 2018 | 3.698 | 3.767 | 3.623 | 3.717 | 873,519 | +0.00(+0.00%) |
May 10, 2018 | 3.648 | 3.727 | 3.559 | 3.717 | 855,471 | +0.07(+1.91%) |
May 09, 2018 | 3.926 | 3.936 | 3.608 | 3.648 | 2,617,274 | +0.02(+0.55%) |
May 08, 2018 | 3.578 | 3.677 | 3.529 | 3.628 | 1,408,714 | +0.10(+2.82%) |
May 07, 2018 | 3.558 | 3.568 | 3.499 | 3.529 | 441,209 | -0.01(-0.28%) |
May 04, 2018 | 3.479 | 3.558 | 3.439 | 3.538 | 443,476 | +0.11(+3.19%) |
May 03, 2018 | 3.469 | 3.489 | 3.419 | 3.429 | 268,393 | -0.05(-1.43%) |
May 02, 2018 | 3.459 | 3.489 | 3.399 | 3.479 | 370,480 | +0.07(+2.04%) |
May 01, 2018 | 3.479 | 3.499 | 3.379 | 3.409 | 386,111 | -0.05(-1.44%) |
Apr 30, 2018 | 3.529 | 3.529 | 3.429 | 3.459 | 326,032 | -0.03(-0.85%) |
Apr 27, 2018 | 3.509 | 3.551 | 3.479 | 3.489 | 315,462 | +0.00(+0.00%) |
Apr 26, 2018 | 3.509 | 3.563 | 3.479 | 3.489 | 582,716 | -0.03(-0.85%) |
Apr 25, 2018 | 3.648 | 3.678 | 3.479 | 3.519 | 720,751 | -0.15(-4.07%) |
Apr 24, 2018 | 3.797 | 3.837 | 3.638 | 3.668 | 545,619 | -0.12(-3.15%) |
Apr 23, 2018 | 3.866 | 3.866 | 3.707 | 3.787 | 305,133 | +0.02(+0.53%) |
Apr 20, 2018 | 3.787 | 3.839 | 3.717 | 3.767 | 308,622 | -0.03(-0.79%) |
Apr 19, 2018 | 3.727 | 3.866 | 3.727 | 3.797 | 466,658 | +0.04(+1.06%) |
Apr 18, 2018 | 3.787 | 3.847 | 3.737 | 3.757 | 520,517 | +0.06(+1.61%) |
Apr 17, 2018 | 3.767 | 3.797 | 3.678 | 3.698 | 504,484 | -0.10(-2.62%) |
Apr 16, 2018 | 3.747 | 3.817 | 3.717 | 3.797 | 531,373 | +0.08(+2.14%) |
Apr 13, 2018 | 3.678 | 3.747 | 3.548 | 3.717 | 788,115 | +0.08(+2.19%) |
Apr 12, 2018 | 3.777 | 3.797 | 3.608 | 3.638 | 828,714 | -0.09(-2.40%) |
Apr 11, 2018 | 3.717 | 3.866 | 3.707 | 3.727 | 866,748 | +0.10(+2.74%) |
Apr 10, 2018 | 3.489 | 3.648 | 3.409 | 3.628 | 759,097 | +0.19(+5.49%) |
Apr 09, 2018 | 3.419 | 3.494 | 3.419 | 3.439 | 535,035 | +0.05(+1.47%) |
Apr 06, 2018 | 3.459 | 3.529 | 3.379 | 3.389 | 504,311 | -0.13(-3.67%) |
Apr 05, 2018 | 3.469 | 3.578 | 3.469 | 3.519 | 1,047,465 | +0.07(+2.02%) |
Apr 04, 2018 | 3.429 | 3.573 | 3.379 | 3.449 | 1,053,205 | -0.06(-1.70%) |
Apr 03, 2018 | 3.568 | 3.604 | 3.449 | 3.509 | 565,210 | -0.03(-0.84%) |
Apr 02, 2018 | 3.628 | 3.689 | 3.469 | 3.538 | 610,415 | -0.10(-2.73%) |
Mar 29, 2018 | 3.638 | 3.638 | 3.638 | 0 | +0.06(+1.67%) | |
Mar 28, 2018 | 3.747 | 3.786 | 3.529 | 3.578 | 996,525 | -0.16(-4.26%) |
Mar 27, 2018 | 4.006 | 4.006 | 3.679 | 3.737 | 1,093,499 | -0.24(-6.00%) |
Mar 26, 2018 | 3.926 | 4.006 | 3.906 | 3.976 | 726,883 | +0.13(+3.36%) |
Mar 23, 2018 | 4.035 | 4.059 | 3.827 | 3.847 | 1,342,558 | -0.20(-4.91%) |
Mar 22, 2018 | 4.145 | 4.175 | 4.026 | 4.045 | 916,628 | -0.09(-2.16%) |
Mar 21, 2018 | 4.085 | 4.185 | 4.036 | 4.135 | 1,164,331 | +0.02(+0.48%) |
Mar 20, 2018 | 4.175 | 4.224 | 4.035 | 4.115 | 959,300 | -0.03(-0.72%) |
Mar 19, 2018 | 4.125 | 4.264 | 4.055 | 4.145 | 1,521,528 | -0.01(-0.24%) |
Mar 16, 2018 | 4.055 | 4.354 | 4.055 | 4.155 | 1,382,078 | +0.15(+3.72%) |
Mar 15, 2018 | 4.065 | 4.453 | 3.996 | 4.006 | 3,996,327 | +0.01(+0.25%) |
Mar 14, 2018 | 3.986 | 4.125 | 3.936 | 3.996 | 1,687,287 | +0.07(+1.77%) |
Mar 13, 2018 | 4.165 | 4.274 | 3.896 | 3.926 | 2,527,308 | -0.20(-4.82%) |
Mar 12, 2018 | 4.026 | 4.204 | 3.896 | 4.125 | 3,537,977 | +0.21(+5.33%) |
Mar 09, 2018 | 3.678 | 3.976 | 3.659 | 3.916 | 2,546,401 | +0.25(+6.78%) |
Mar 08, 2018 | 3.658 | 3.767 | 3.648 | 3.668 | 723,555 | +0.01(+0.27%) |
Mar 07, 2018 | 3.707 | 3.737 | 3.628 | 3.658 | 737,038 | -0.11(-2.90%) |
Mar 06, 2018 | 3.658 | 3.807 | 3.598 | 3.767 | 1,468,333 | +0.17(+4.70%) |
Mar 05, 2018 | 3.529 | 3.628 | 3.489 | 3.598 | 769,962 | +0.07(+1.97%) |
Mar 02, 2018 | 3.429 | 3.558 | 3.405 | 3.529 | 553,551 | +0.04(+1.14%) |
Mar 01, 2018 | 3.439 | 3.548 | 3.389 | 3.489 | 886,652 | +0.02(+0.57%) |
Feb 28, 2018 | 3.558 | 3.638 | 3.370 | 3.469 | 2,312,660 | -0.23(-6.18%) |
Feb 27, 2018 | 3.767 | 3.807 | 3.628 | 3.698 | 1,531,779 | -0.04(-1.06%) |
Feb 26, 2018 | 3.439 | 3.747 | 3.439 | 3.737 | 1,628,837 | +0.35(+10.26%) |
Feb 23, 2018 | 3.379 | 3.449 | 3.360 | 3.389 | 572,531 | +0.02(+0.59%) |
Feb 22, 2018 | 3.548 | 3.578 | 3.333 | 3.370 | 1,592,811 | -0.15(-4.24%) |
Feb 21, 2018 | 3.618 | 3.668 | 3.499 | 3.519 | 628,595 | -0.09(-2.48%) |
Feb 20, 2018 | 3.688 | 3.748 | 3.608 | 3.608 | 611,676 | -0.10(-2.68%) |
Feb 16, 2018 | 3.707 | 3.707 | 3.707 | 0 | -0.04(-0.96%) | |
Feb 15, 2018 | 3.684 | 3.782 | 3.614 | 3.743 | 1,540,753 | +0.05(+1.34%) |
Feb 14, 2018 | 3.733 | 3.773 | 3.594 | 3.694 | 1,539,215 | -0.01(-0.27%) |
Feb 13, 2018 | 3.358 | 3.773 | 3.309 | 3.704 | 2,528,846 | +0.34(+9.97%) |
Feb 12, 2018 | 3.388 | 3.407 | 3.289 | 3.368 | 903,998 | +0.09(+2.71%) |
Feb 09, 2018 | 3.467 | 3.585 | 3.141 | 3.279 | 2,321,036 | -0.12(-3.49%) |
Feb 08, 2018 | 3.951 | 3.378 | 3.398 | 4,835,451 | -0.15(-4.18%) | |
Feb 07, 2018 | 3.368 | 3.733 | 3.309 | 3.546 | 12,479,625 | +0.73(+25.97%) |
Feb 06, 2018 | 2.716 | 2.884 | 2.706 | 2.815 | 2,241,617 | -0.14(-4.71%) |
Feb 05, 2018 | 3.022 | 3.319 | 2.943 | 2.954 | 2,615,029 | -0.14(-4.44%) |
Feb 02, 2018 | 3.210 | 3.239 | 3.052 | 3.091 | 1,446,123 | -0.14(-4.28%) |
Feb 01, 2018 | 3.328 | 3.367 | 3.230 | 3.230 | 464,366 | -0.09(-2.68%) |
Jan 31, 2018 | 3.269 | 3.388 | 3.230 | 3.319 | 632,539 | +0.04(+1.36%) |
Jan 30, 2018 | 3.417 | 3.418 | 3.171 | 3.274 | 1,782,540 | -0.16(-4.74%) |
Jan 29, 2018 | 3.486 | 3.506 | 3.368 | 3.437 | 1,086,806 | -0.05(-1.42%) |
Jan 26, 2018 | 3.546 | 3.584 | 3.467 | 3.486 | 799,163 | -0.06(-1.67%) |
Jan 25, 2018 | 3.556 | 3.635 | 3.506 | 3.546 | 779,440 | -0.04(-1.10%) |
Jan 24, 2018 | 3.536 | 3.625 | 3.506 | 3.585 | 644,241 | +0.03(+0.83%) |
Jan 23, 2018 | 3.575 | 3.635 | 3.516 | 3.556 | 867,408 | -0.02(-0.55%) |
Jan 22, 2018 | 3.575 | 3.659 | 3.565 | 3.575 | 772,556 | +0.00(+0.00%) |
Jan 19, 2018 | 3.645 | 3.645 | 3.556 | 3.575 | 681,359 | -0.07(-1.90%) |
Jan 18, 2018 | 3.645 | 3.733 | 3.625 | 3.645 | 550,213 | -0.01(-0.27%) |
Jan 17, 2018 | 3.684 | 3.730 | 3.595 | 3.654 | 841,327 | -0.06(-1.60%) |
Jan 16, 2018 | 3.733 | 3.763 | 3.605 | 3.714 | 1,064,690 | -0.03(-0.79%) |
Jan 12, 2018 | 3.743 | 3.743 | 3.743 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.714 | 3.852 | 3.704 | 3.753 | 1,063,049 | +0.01(+0.26%) |
Jan 10, 2018 | 3.821 | 3.654 | 3.743 | 959,011 | +0.00(+0.00%) | |
Jan 09, 2018 | 3.842 | 3.852 | 3.728 | 3.743 | 685,013 | -0.07(-1.81%) |
Jan 08, 2018 | 3.773 | 3.842 | 3.743 | 3.812 | 937,469 | +0.04(+1.05%) |
Jan 05, 2018 | 3.842 | 3.980 | 3.733 | 3.773 | 1,910,654 | -0.06(-1.55%) |
Jan 04, 2018 | 3.872 | 3.990 | 3.733 | 3.832 | 1,821,004 | +0.00(+0.00%) |
Jan 03, 2018 | 3.674 | 4.000 | 3.625 | 3.832 | 2,852,432 | +0.17(+4.58%) |
Jan 02, 2018 | 3.516 | 3.674 | 3.486 | 3.664 | 1,156,520 | +0.18(+5.10%) |
Dec 29, 2017 | 3.486 | 3.486 | 3.486 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 3.654 | 3.654 | 3.477 | 3.496 | 1,546,090 | -0.16(-4.32%) |
Dec 27, 2017 | 3.417 | 3.743 | 3.368 | 3.654 | 3,019,264 | +0.34(+10.12%) |
Dec 26, 2017 | 3.407 | 3.451 | 3.289 | 3.319 | 1,222,789 | -0.12(-3.45%) |
Dec 22, 2017 | 3.398 | 3.536 | 3.358 | 3.437 | 1,384,728 | +0.02(+0.58%) |
Dec 21, 2017 | 3.437 | 3.477 | 3.338 | 3.417 | 1,397,787 | -0.06(-1.70%) |
Dec 20, 2017 | 3.575 | 3.595 | 3.328 | 3.477 | 2,723,982 | -0.12(-3.30%) |
Dec 19, 2017 | 3.654 | 3.763 | 3.585 | 3.595 | 1,406,196 | -0.10(-2.67%) |
Dec 18, 2017 | 3.773 | 3.832 | 3.674 | 3.694 | 1,482,072 | -0.07(-1.84%) |
Dec 15, 2017 | 3.704 | 3.822 | 3.704 | 3.763 | 1,367,219 | +0.10(+2.70%) |
Dec 14, 2017 | 3.803 | 3.842 | 3.635 | 3.664 | 2,263,929 | -0.16(-4.13%) |
Dec 13, 2017 | 3.882 | 3.939 | 3.803 | 3.822 | 1,220,495 | -0.03(-0.77%) |
Dec 12, 2017 | 4.040 | 4.050 | 3.827 | 3.852 | 1,947,731 | -0.17(-4.18%) |
Dec 11, 2017 | 4.010 | 4.119 | 3.941 | 4.020 | 1,892,847 | +0.05(+1.24%) |
Dec 08, 2017 | 3.951 | 4.099 | 3.911 | 3.970 | 1,672,820 | +0.11(+2.81%) |
Dec 07, 2017 | 3.773 | 4.000 | 3.773 | 3.862 | 1,697,817 | +0.06(+1.56%) |
Dec 06, 2017 | 3.872 | 3.980 | 3.783 | 3.803 | 1,911,578 | -0.10(-2.53%) |
Dec 05, 2017 | 4.148 | 4.158 | 3.872 | 3.901 | 3,212,214 | -0.28(-6.62%) |
Dec 04, 2017 | 4.217 | 4.217 | 4.089 | 4.178 | 2,214,090 | +0.08(+1.93%) |
Dec 01, 2017 | 4.316 | 4.346 | 4.158 | 4.099 | 2,665,373 | -0.10(-2.35%) |
Nov 30, 2017 | 4.119 | 4.415 | 4.113 | 4.198 | 4,185,864 | +0.13(+3.16%) |
Nov 29, 2017 | 3.970 | 4.207 | 3.911 | 4.069 | 4,422,405 | +0.12(+3.00%) |
Nov 28, 2017 | 4.030 | 4.168 | 3.911 | 3.951 | 2,715,943 | -0.12(-2.91%) |
Nov 27, 2017 | 3.951 | 4.119 | 3.832 | 4.069 | 3,744,711 | +0.13(+3.26%) |
Nov 24, 2017 | 3.891 | 4.059 | 3.842 | 3.941 | 1,460,457 | +0.04(+1.01%) |
Nov 22, 2017 | 3.822 | 4.128 | 3.822 | 3.901 | 5,357,475 | -0.41(-9.61%) |
Nov 21, 2017 | 4.178 | 4.445 | 4.079 | 4.316 | 7,880,535 | +0.22(+5.30%) |
Nov 20, 2017 | 4.000 | 4.138 | 3.882 | 4.099 | 4,376,791 | +0.29(+7.51%) |
Nov 17, 2017 | 3.921 | 4.069 | 3.733 | 3.812 | 4,124,907 | +0.10(+2.66%) |
Nov 16, 2017 | 3.753 | 3.803 | 3.664 | 3.714 | 1,871,253 | -0.06(-1.57%) |
Nov 15, 2017 | 3.783 | 3.901 | 3.675 | 3.773 | 3,044,209 | -0.22(-5.45%) |
Nov 14, 2017 | 3.891 | 4.198 | 3.585 | 3.990 | 6,602,649 | +0.07(+1.76%) |
Nov 13, 2017 | 4.059 | 4.089 | 3.911 | 3.921 | 2,300,162 | -0.13(-3.17%) |
Nov 10, 2017 | 4.059 | 4.119 | 4.000 | 4.049 | 1,843,967 | -0.09(-2.15%) |
Nov 09, 2017 | 3.951 | 4.326 | 3.882 | 4.138 | 2,534,224 | +0.07(+1.82%) |
Nov 08, 2017 | 4.247 | 4.296 | 3.882 | 4.064 | 4,859,002 | -0.25(-5.84%) |
Nov 07, 2017 | 4.780 | 4.790 | 4.247 | 4.316 | 6,641,505 | -0.12(-2.67%) |
Nov 06, 2017 | 4.642 | 4.948 | 4.168 | 4.435 | 13,810,288 | +0.10(+2.28%) |
Nov 03, 2017 | 3.970 | 4.731 | 3.970 | 4.336 | 19,083,946 | +0.39(+9.75%) |
Nov 02, 2017 | 3.812 | 4.128 | 3.773 | 3.951 | 3,215,143 | +0.11(+2.83%) |