Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.701 | 4.750 | 4.680 | 4.700 | 326,125 | +0.04(+0.97%) |
Oct 30, 2018 | 4.620 | 4.655 | 4.585 | 4.655 | 518,127 | +0.04(+0.76%) |
Oct 29, 2018 | 4.670 | 4.680 | 4.600 | 4.620 | 370,367 | -0.04(-0.86%) |
Oct 26, 2018 | 4.615 | 4.670 | 4.600 | 4.660 | 363,500 | -0.09(-1.89%) |
Oct 25, 2018 | 4.690 | 4.780 | 4.690 | 4.750 | 283,289 | +0.05(+1.06%) |
Oct 24, 2018 | 4.770 | 4.800 | 4.700 | 4.700 | 241,259 | -0.03(-0.73%) |
Oct 23, 2018 | 4.740 | 4.750 | 4.690 | 4.735 | 588,785 | -0.06(-1.35%) |
Oct 22, 2018 | 4.875 | 4.890 | 4.780 | 4.800 | 495,257 | -0.13(-2.64%) |
Oct 19, 2018 | 4.870 | 4.930 | 4.850 | 4.930 | 542,900 | +0.06(+1.23%) |
Oct 18, 2018 | 4.888 | 4.910 | 4.850 | 4.870 | 282,410 | -0.12(-2.40%) |
Oct 17, 2018 | 5.025 | 5.040 | 4.990 | 4.990 | 161,120 | -0.07(-1.38%) |
Oct 16, 2018 | 4.980 | 5.100 | 4.950 | 5.060 | 226,135 | +0.09(+1.91%) |
Oct 15, 2018 | 5.020 | 5.030 | 4.960 | 4.965 | 1,118,556 | -0.11(-2.07%) |
Oct 12, 2018 | 5.050 | 5.070 | 5.000 | 5.070 | 544,600 | +0.20(+4.11%) |
Oct 11, 2018 | 4.910 | 4.920 | 4.840 | 4.870 | 464,166 | -0.06(-1.14%) |
Oct 10, 2018 | 5.095 | 5.110 | 4.920 | 4.926 | 599,265 | -0.30(-5.81%) |
Oct 09, 2018 | 5.270 | 5.280 | 5.180 | 5.230 | 498,430 | +0.03(+0.48%) |
Oct 08, 2018 | 5.120 | 5.210 | 5.120 | 5.205 | 2,103,873 | +0.05(+1.07%) |
Oct 05, 2018 | 5.130 | 5.155 | 5.120 | 5.150 | 423,400 | +0.14(+2.69%) |
Oct 04, 2018 | 5.100 | 5.110 | 5.000 | 5.015 | 997,716 | -0.15(-2.90%) |
Oct 03, 2018 | 5.140 | 5.190 | 5.125 | 5.165 | 901,875 | +0.18(+3.61%) |
Oct 02, 2018 | 4.980 | 5.000 | 4.970 | 4.985 | 517,617 | +0.02(+0.40%) |
Oct 01, 2018 | 4.960 | 4.970 | 4.920 | 4.965 | 830,367 | -0.00(-0.10%) |
Sep 28, 2018 | 4.940 | 5.000 | 4.940 | 4.970 | 502,600 | +0.05(+1.02%) |
Sep 27, 2018 | 4.910 | 4.930 | 4.890 | 4.920 | 960,416 | +0.10(+2.18%) |
Sep 26, 2018 | 4.840 | 4.880 | 4.800 | 4.815 | 469,088 | -0.05(-1.13%) |
Sep 25, 2018 | 4.815 | 4.890 | 4.815 | 4.870 | 413,828 | +0.06(+1.25%) |
Sep 24, 2018 | 4.810 | 4.840 | 4.800 | 4.810 | 908,638 | +0.06(+1.26%) |
Sep 21, 2018 | 4.720 | 4.770 | 4.710 | 4.750 | 243,100 | +0.07(+1.50%) |
Sep 20, 2018 | 4.740 | 4.750 | 4.660 | 4.680 | 856,805 | +0.02(+0.43%) |
Sep 19, 2018 | 4.740 | 4.740 | 4.660 | 4.660 | 875,146 | -0.01(-0.32%) |
Sep 18, 2018 | 4.650 | 4.680 | 4.650 | 4.675 | 1,215,679 | +0.12(+2.63%) |
Sep 17, 2018 | 4.545 | 4.580 | 4.540 | 4.555 | 560,898 | +0.08(+1.79%) |
Sep 14, 2018 | 4.500 | 4.510 | 4.470 | 4.475 | 295,800 | -0.01(-0.11%) |
Sep 13, 2018 | 4.510 | 4.540 | 4.460 | 4.480 | 351,839 | -0.01(-0.33%) |
Sep 12, 2018 | 4.470 | 4.520 | 4.460 | 4.495 | 442,710 | +0.13(+2.98%) |
Sep 11, 2018 | 4.315 | 4.380 | 4.310 | 4.365 | 510,518 | +0.11(+2.46%) |
Sep 10, 2018 | 4.260 | 4.290 | 4.240 | 4.260 | 214,178 | -0.02(-0.35%) |
Sep 07, 2018 | 4.240 | 4.290 | 4.240 | 4.275 | 596,300 | +0.02(+0.35%) |
Sep 06, 2018 | 4.300 | 4.300 | 4.230 | 4.260 | 466,077 | -0.09(-2.07%) |
Sep 05, 2018 | 4.330 | 4.350 | 4.290 | 4.350 | 329,155 | +0.03(+0.81%) |
Sep 04, 2018 | 4.330 | 4.330 | 4.300 | 4.315 | 863,554 | -0.11(-2.60%) |
Aug 31, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.17(+3.99%) | |
Aug 30, 2018 | 4.320 | 4.320 | 4.250 | 4.260 | 290,131 | -0.09(-2.07%) |
Aug 29, 2018 | 4.330 | 4.355 | 4.290 | 4.350 | 388,320 | +0.07(+1.64%) |
Aug 28, 2018 | 4.310 | 4.330 | 4.260 | 4.280 | 312,035 | +0.01(+0.23%) |
Aug 27, 2018 | 4.250 | 4.300 | 4.250 | 4.270 | 341,756 | +0.01(+0.23%) |
Aug 24, 2018 | 4.200 | 4.260 | 4.200 | 4.260 | 270,200 | +0.13(+3.07%) |
Aug 23, 2018 | 4.230 | 4.230 | 4.130 | 4.133 | 172,999 | -0.07(-1.60%) |
Aug 22, 2018 | 4.230 | 4.250 | 4.170 | 4.200 | 864,817 | -0.05(-1.18%) |
Aug 21, 2018 | 4.220 | 4.290 | 4.220 | 4.250 | 407,322 | +0.05(+1.19%) |
Aug 20, 2018 | 4.200 | 4.220 | 4.170 | 4.200 | 215,617 | -0.02(-0.47%) |
Aug 17, 2018 | 4.170 | 4.230 | 4.140 | 4.220 | 230,500 | +0.03(+0.72%) |
Aug 16, 2018 | 4.176 | 4.240 | 4.170 | 4.190 | 421,561 | +0.03(+0.60%) |
Aug 15, 2018 | 4.170 | 4.190 | 4.130 | 4.165 | 423,109 | -0.09(-2.12%) |
Aug 14, 2018 | 4.210 | 4.260 | 4.190 | 4.255 | 392,896 | +0.05(+1.19%) |
Aug 13, 2018 | 4.210 | 4.240 | 4.170 | 4.205 | 440,447 | -0.08(-1.75%) |
Aug 10, 2018 | 4.275 | 4.310 | 4.250 | 4.280 | 355,300 | -0.04(-0.81%) |
Aug 09, 2018 | 4.350 | 4.360 | 4.310 | 4.315 | 314,024 | -0.03(-0.69%) |
Aug 08, 2018 | 4.400 | 4.420 | 4.330 | 4.345 | 257,192 | -0.08(-1.92%) |
Aug 07, 2018 | 4.430 | 4.460 | 4.410 | 4.430 | 246,949 | +0.05(+1.14%) |
Aug 06, 2018 | 4.380 | 4.410 | 4.370 | 4.380 | 261,486 | -0.08(-1.79%) |
Aug 03, 2018 | 4.430 | 4.470 | 4.430 | 4.460 | 193,900 | +0.04(+1.02%) |
Aug 02, 2018 | 4.440 | 4.440 | 4.380 | 4.415 | 184,325 | -0.09(-2.00%) |
Aug 01, 2018 | 4.490 | 4.510 | 4.480 | 4.505 | 239,340 | -0.04(-0.77%) |
Jul 31, 2018 | 4.490 | 4.550 | 4.480 | 4.540 | 841,352 | +0.08(+1.79%) |
Jul 30, 2018 | 4.430 | 4.470 | 4.420 | 4.460 | 716,027 | +0.09(+2.18%) |
Jul 27, 2018 | 4.370 | 4.392 | 4.350 | 4.365 | 806,400 | +0.00(+0.11%) |
Jul 26, 2018 | 4.370 | 4.390 | 4.360 | 4.360 | 673,759 | -0.05(-1.25%) |
Jul 25, 2018 | 4.364 | 4.420 | 4.360 | 4.415 | 629,833 | +0.05(+1.15%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.350 | 4.365 | 1,157,465 | -0.00(-0.11%) |
Jul 23, 2018 | 4.360 | 4.390 | 4.350 | 4.370 | 316,731 | +0.07(+1.51%) |
Jul 20, 2018 | 4.285 | 4.330 | 4.270 | 4.305 | 865,132 | +0.01(+0.35%) |
Jul 19, 2018 | 4.320 | 4.330 | 4.270 | 4.290 | 587,547 | -0.08(-1.83%) |
Jul 18, 2018 | 4.340 | 4.370 | 4.320 | 4.370 | 666,419 | -0.19(-4.17%) |
Jul 17, 2018 | 4.570 | 4.600 | 4.540 | 4.560 | 274,719 | -0.09(-1.94%) |
Jul 16, 2018 | 4.660 | 4.680 | 4.620 | 4.650 | 245,364 | +0.02(+0.43%) |
Jul 13, 2018 | 4.630 | 4.650 | 4.600 | 4.630 | 322,518 | +0.02(+0.54%) |
Jul 12, 2018 | 4.580 | 4.620 | 4.570 | 4.605 | 171,226 | +0.04(+0.88%) |
Jul 11, 2018 | 4.610 | 4.670 | 4.560 | 4.565 | 731,448 | -0.12(-2.56%) |
Jul 10, 2018 | 4.660 | 4.690 | 4.660 | 4.685 | 311,659 | +0.02(+0.54%) |
Jul 09, 2018 | 4.650 | 4.650 | 4.610 | 4.660 | 300,341 | +0.09(+1.97%) |
Jul 06, 2018 | 4.510 | 4.570 | 4.510 | 4.570 | 393,613 | +0.04(+0.88%) |
Jul 05, 2018 | 4.520 | 4.570 | 4.490 | 4.530 | 425,690 | +0.10(+2.26%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.08(-1.77%) | |
Jul 02, 2018 | 4.490 | 4.520 | 4.470 | 4.510 | 770,563 | +0.10(+2.27%) |
Jun 29, 2018 | 4.401 | 4.420 | 4.390 | 4.410 | 1,062,115 | +0.04(+0.92%) |
Jun 28, 2018 | 4.370 | 4.380 | 4.330 | 4.370 | 1,356,535 | +0.00(+0.00%) |
Jun 27, 2018 | 4.380 | 4.390 | 4.360 | 4.370 | 955,686 | +0.01(+0.23%) |
Jun 26, 2018 | 4.350 | 4.384 | 4.300 | 4.360 | 439,910 | +0.00(+0.00%) |
Jun 25, 2018 | 4.320 | 4.360 | 4.300 | 4.360 | 511,415 | +0.00(+0.00%) |
Jun 22, 2018 | 4.290 | 4.370 | 4.270 | 4.360 | 588,532 | +0.15(+3.56%) |
Jun 21, 2018 | 4.200 | 4.210 | 4.150 | 4.210 | 649,653 | -0.04(-0.94%) |
Jun 20, 2018 | 4.290 | 4.300 | 4.230 | 4.250 | 238,549 | +0.01(+0.24%) |
Jun 19, 2018 | 4.160 | 4.250 | 4.128 | 4.240 | 454,891 | -0.04(-1.05%) |
Jun 18, 2018 | 4.250 | 4.290 | 4.230 | 4.285 | 417,117 | -0.05(-1.15%) |
Jun 15, 2018 | 4.415 | 4.320 | 4.335 | 555,748 | -0.08(-1.81%) | |
Jun 14, 2018 | 4.429 | 4.440 | 4.410 | 4.415 | 433,368 | -0.07(-1.45%) |
Jun 13, 2018 | 4.460 | 4.480 | 4.440 | 4.480 | 609,016 | +0.00(+0.00%) |
Jun 12, 2018 | 4.460 | 4.490 | 4.450 | 4.480 | 316,493 | -0.02(-0.44%) |
Jun 11, 2018 | 4.490 | 4.540 | 4.470 | 4.500 | 583,375 | -0.07(-1.54%) |
Jun 08, 2018 | 4.600 | 4.600 | 4.530 | 4.570 | 203,913 | -0.10(-2.13%) |
Jun 07, 2018 | 4.680 | 4.690 | 4.610 | 4.670 | 193,568 | -0.01(-0.21%) |
Jun 06, 2018 | 4.650 | 4.680 | 4.640 | 4.680 | 206,630 | +0.06(+1.30%) |
Jun 05, 2018 | 4.640 | 4.640 | 4.600 | 4.620 | 725,683 | -0.01(-0.32%) |
Jun 04, 2018 | 4.640 | 4.680 | 4.630 | 4.635 | 374,992 | +0.04(+0.87%) |
Jun 01, 2018 | 4.634 | 4.634 | 4.590 | 4.595 | 340,808 | +0.05(+1.21%) |
May 31, 2018 | 4.610 | 4.630 | 4.530 | 4.540 | 501,982 | -0.04(-0.98%) |
May 30, 2018 | 4.530 | 4.600 | 4.520 | 4.585 | 263,484 | +0.04(+0.77%) |
May 29, 2018 | 4.550 | 4.590 | 4.510 | 4.550 | 549,274 | -0.09(-1.94%) |
May 25, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.05(-1.07%) | |
May 24, 2018 | 4.660 | 4.710 | 4.650 | 4.690 | 285,662 | -0.06(-1.26%) |
May 23, 2018 | 4.710 | 4.750 | 4.650 | 4.750 | 188,411 | -0.03(-0.63%) |
May 22, 2018 | 4.745 | 4.780 | 4.730 | 4.780 | 1,311,622 | +0.06(+1.27%) |
May 21, 2018 | 4.720 | 4.750 | 4.690 | 4.720 | 308,869 | +0.06(+1.29%) |
May 18, 2018 | 4.630 | 4.680 | 4.620 | 4.660 | 320,126 | -0.04(-0.96%) |
May 17, 2018 | 4.740 | 4.770 | 4.690 | 4.705 | 167,160 | -0.05(-1.16%) |
May 16, 2018 | 4.780 | 4.790 | 4.700 | 4.760 | 133,062 | +0.05(+1.06%) |
May 15, 2018 | 4.730 | 4.740 | 4.690 | 4.710 | 161,550 | -0.08(-1.67%) |
May 14, 2018 | 4.824 | 4.840 | 4.780 | 4.790 | 169,426 | +0.01(+0.21%) |
May 11, 2018 | 4.760 | 4.850 | 4.760 | 4.780 | 259,509 | +0.06(+1.27%) |
May 10, 2018 | 4.660 | 4.720 | 4.660 | 4.720 | 492,351 | +0.13(+2.83%) |
May 09, 2018 | 4.540 | 4.600 | 4.540 | 4.590 | 143,208 | +0.06(+1.32%) |
May 08, 2018 | 4.520 | 4.540 | 4.470 | 4.530 | 408,725 | +0.04(+0.89%) |
May 07, 2018 | 4.530 | 4.550 | 4.490 | 4.490 | 134,017 | -0.04(-0.97%) |
May 04, 2018 | 4.480 | 4.550 | 4.480 | 4.534 | 260,136 | +0.03(+0.64%) |
May 03, 2018 | 4.520 | 4.530 | 4.450 | 4.505 | 468,996 | +0.02(+0.56%) |
May 02, 2018 | 4.500 | 4.520 | 4.450 | 4.480 | 378,441 | -0.03(-0.67%) |
May 01, 2018 | 4.540 | 4.550 | 4.500 | 4.510 | 179,299 | -0.05(-1.10%) |
Apr 30, 2018 | 4.610 | 4.640 | 4.550 | 4.560 | 370,086 | -0.03(-0.65%) |
Apr 27, 2018 | 4.600 | 4.630 | 4.570 | 4.590 | 331,352 | +0.02(+0.44%) |
Apr 26, 2018 | 4.550 | 4.590 | 4.530 | 4.570 | 295,111 | +0.01(+0.22%) |
Apr 25, 2018 | 4.530 | 4.560 | 4.500 | 4.560 | 299,994 | -0.05(-1.08%) |
Apr 24, 2018 | 4.679 | 4.690 | 4.600 | 4.610 | 321,178 | -0.01(-0.22%) |
Apr 23, 2018 | 4.600 | 4.620 | 4.540 | 4.620 | 422,121 | -0.00(-0.11%) |
Apr 20, 2018 | 4.660 | 4.680 | 4.615 | 4.625 | 278,141 | -0.04(-0.75%) |
Apr 19, 2018 | 4.650 | 4.680 | 4.610 | 4.660 | 605,204 | -0.03(-0.64%) |
Apr 18, 2018 | 4.660 | 4.700 | 4.620 | 4.690 | 512,175 | +0.11(+2.40%) |
Apr 17, 2018 | 4.535 | 4.590 | 4.500 | 4.580 | 355,724 | +0.02(+0.44%) |
Apr 16, 2018 | 4.480 | 4.590 | 4.450 | 4.560 | 479,978 | +0.01(+0.22%) |
Apr 13, 2018 | 4.600 | 4.600 | 4.520 | 4.550 | 643,114 | -0.09(-2.05%) |
Apr 12, 2018 | 4.620 | 4.690 | 4.620 | 4.645 | 448,741 | +0.04(+0.98%) |
Apr 11, 2018 | 4.400 | 4.630 | 4.380 | 4.600 | 725,849 | +0.16(+3.60%) |
Apr 10, 2018 | 4.395 | 4.460 | 4.380 | 4.440 | 1,701,988 | +0.05(+1.14%) |
Apr 09, 2018 | 4.430 | 4.480 | 4.350 | 4.390 | 2,522,687 | -0.38(-7.87%) |
Apr 06, 2018 | 4.830 | 4.845 | 4.750 | 4.765 | 529,204 | -0.04(-0.94%) |
Apr 05, 2018 | 4.811 | 4.840 | 4.800 | 4.810 | 613,262 | -0.05(-1.03%) |
Apr 04, 2018 | 4.770 | 4.860 | 4.770 | 4.860 | 494,356 | +0.04(+0.73%) |
Apr 03, 2018 | 4.820 | 4.850 | 4.790 | 4.825 | 153,014 | +0.00(+0.00%) |
Apr 02, 2018 | 4.918 | 4.940 | 4.790 | 4.825 | 165,992 | -0.10(-2.13%) |
Mar 29, 2018 | 4.930 | 4.930 | 4.930 | 0 | +0.12(+2.49%) | |
Mar 28, 2018 | 4.810 | 4.850 | 4.800 | 4.810 | 320,912 | -0.02(-0.41%) |
Mar 27, 2018 | 4.880 | 4.900 | 4.830 | 4.830 | 110,148 | +0.00(+0.00%) |
Mar 26, 2018 | 4.855 | 4.860 | 4.760 | 4.830 | 297,151 | -0.04(-0.72%) |
Mar 23, 2018 | 4.895 | 4.950 | 4.840 | 4.865 | 319,440 | +0.07(+1.46%) |
Mar 22, 2018 | 4.860 | 4.870 | 4.795 | 4.795 | 231,858 | -0.13(-2.74%) |
Mar 21, 2018 | 4.880 | 4.940 | 4.860 | 4.930 | 259,707 | +0.05(+1.02%) |
Mar 20, 2018 | 4.830 | 4.900 | 4.830 | 4.880 | 196,127 | +0.11(+2.31%) |
Mar 19, 2018 | 4.790 | 4.830 | 4.760 | 4.770 | 263,788 | -0.04(-0.83%) |
Mar 16, 2018 | 4.760 | 4.840 | 4.750 | 4.810 | 373,271 | +0.08(+1.69%) |
Mar 15, 2018 | 4.790 | 4.800 | 4.720 | 4.730 | 532,014 | -0.09(-1.87%) |
Mar 14, 2018 | 4.840 | 4.860 | 4.790 | 4.820 | 398,506 | -0.08(-1.61%) |
Mar 13, 2018 | 4.930 | 4.990 | 4.890 | 4.899 | 178,910 | -0.02(-0.33%) |
Mar 12, 2018 | 4.900 | 4.940 | 4.890 | 4.915 | 153,228 | +0.00(+0.10%) |
Mar 09, 2018 | 4.840 | 4.920 | 4.840 | 4.910 | 375,857 | +0.11(+2.19%) |
Mar 08, 2018 | 4.811 | 4.830 | 4.790 | 4.805 | 169,315 | -0.02(-0.41%) |
Mar 07, 2018 | 4.810 | 4.840 | 4.790 | 4.825 | 513,270 | -0.06(-1.33%) |
Mar 06, 2018 | 4.970 | 4.990 | 4.890 | 4.890 | 2,008,520 | -0.09(-1.81%) |
Mar 05, 2018 | 4.890 | 4.990 | 4.890 | 4.980 | 273,268 | +0.11(+2.15%) |
Mar 02, 2018 | 4.810 | 4.890 | 4.770 | 4.875 | 272,761 | -0.01(-0.31%) |
Mar 01, 2018 | 4.910 | 4.930 | 4.810 | 4.890 | 287,529 | -0.07(-1.41%) |
Feb 28, 2018 | 5.040 | 5.080 | 4.960 | 4.960 | 293,075 | -0.15(-2.94%) |
Feb 27, 2018 | 5.205 | 5.210 | 5.100 | 5.110 | 235,753 | -0.12(-2.29%) |
Feb 26, 2018 | 5.170 | 5.230 | 5.160 | 5.230 | 884,130 | +0.15(+2.95%) |
Feb 23, 2018 | 5.056 | 5.100 | 5.050 | 5.080 | 217,433 | +0.02(+0.40%) |
Feb 22, 2018 | 5.030 | 5.130 | 5.030 | 5.060 | 377,129 | +0.05(+1.00%) |
Feb 21, 2018 | 4.990 | 5.040 | 4.990 | 5.010 | 756,049 | +0.06(+1.31%) |
Feb 20, 2018 | 4.960 | 4.980 | 4.930 | 4.945 | 241,344 | +0.18(+3.67%) |
Feb 16, 2018 | 4.770 | 4.770 | 4.770 | 0 | -0.07(-1.45%) | |
Feb 15, 2018 | 4.819 | 4.840 | 4.770 | 4.840 | 220,008 | -0.02(-0.41%) |
Feb 14, 2018 | 4.730 | 4.870 | 4.710 | 4.860 | 312,622 | +0.06(+1.14%) |
Feb 13, 2018 | 4.780 | 4.813 | 4.760 | 4.805 | 1,125,340 | +0.01(+0.31%) |
Feb 12, 2018 | 4.690 | 4.800 | 4.670 | 4.790 | 4,227,807 | +0.19(+4.13%) |
Feb 09, 2018 | 4.600 | 4.630 | 4.500 | 4.600 | 620,331 | +0.00(+0.00%) |
Feb 08, 2018 | 4.770 | 4.770 | 4.590 | 4.600 | 649,743 | -0.21(-4.37%) |
Feb 07, 2018 | 4.900 | 4.920 | 4.800 | 4.810 | 710,375 | -0.16(-3.22%) |
Feb 06, 2018 | 4.900 | 4.970 | 4.870 | 4.970 | 1,451,091 | +0.06(+1.22%) |
Feb 05, 2018 | 5.030 | 5.060 | 4.890 | 4.910 | 749,962 | -0.12(-2.39%) |
Feb 02, 2018 | 5.120 | 5.120 | 5.030 | 5.030 | 339,539 | -0.11(-2.14%) |
Feb 01, 2018 | 5.130 | 5.140 | 5.090 | 5.140 | 711,860 | +0.16(+3.21%) |
Jan 31, 2018 | 5.050 | 5.060 | 4.970 | 4.980 | 1,739,164 | -0.04(-0.80%) |
Jan 30, 2018 | 5.100 | 5.100 | 5.010 | 5.020 | 528,714 | -0.03(-0.59%) |
Jan 29, 2018 | 5.100 | 5.100 | 5.050 | 5.050 | 662,913 | -0.15(-2.79%) |
Jan 26, 2018 | 5.180 | 5.220 | 5.150 | 5.195 | 560,524 | -0.07(-1.42%) |
Jan 25, 2018 | 5.350 | 5.350 | 5.260 | 5.270 | 508,901 | -0.02(-0.38%) |
Jan 24, 2018 | 5.230 | 5.290 | 5.230 | 5.290 | 835,633 | +0.06(+1.15%) |
Jan 23, 2018 | 5.190 | 5.240 | 5.180 | 5.230 | 856,272 | -0.03(-0.57%) |
Jan 22, 2018 | 5.250 | 5.260 | 5.230 | 5.260 | 553,083 | +0.04(+0.77%) |
Jan 19, 2018 | 5.250 | 5.260 | 5.210 | 5.220 | 359,396 | -0.04(-0.76%) |
Jan 18, 2018 | 5.250 | 5.280 | 5.230 | 5.260 | 1,004,752 | +0.08(+1.54%) |
Jan 17, 2018 | 5.185 | 5.210 | 5.160 | 5.180 | 966,662 | +0.15(+2.98%) |
Jan 16, 2018 | 5.075 | 5.090 | 5.030 | 5.030 | 583,773 | -0.05(-0.98%) |
Jan 12, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.00(-0.10%) | |
Jan 11, 2018 | 5.040 | 5.090 | 5.010 | 5.085 | 1,011,598 | +0.08(+1.50%) |
Jan 10, 2018 | 4.960 | 5.010 | 4.960 | 5.010 | 507,888 | +0.12(+2.45%) |
Jan 09, 2018 | 4.860 | 4.910 | 4.850 | 4.890 | 495,534 | +0.06(+1.35%) |
Jan 08, 2018 | 4.795 | 4.840 | 4.790 | 4.825 | 526,216 | +0.06(+1.15%) |
Jan 05, 2018 | 4.755 | 4.778 | 4.740 | 4.770 | 384,273 | +0.03(+0.63%) |
Jan 04, 2018 | 4.700 | 4.755 | 4.690 | 4.740 | 1,253,694 | +0.17(+3.83%) |
Jan 03, 2018 | 4.550 | 4.580 | 4.530 | 4.565 | 736,802 | +0.05(+1.00%) |
Jan 02, 2018 | 4.510 | 4.520 | 4.490 | 4.520 | 366,946 | +0.11(+2.49%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.07(-1.56%) | |
Dec 28, 2017 | 4.470 | 4.490 | 4.450 | 4.480 | 608,971 | -0.00(-0.11%) |
Dec 27, 2017 | 4.490 | 4.500 | 4.460 | 4.485 | 466,302 | -0.01(-0.33%) |
Dec 26, 2017 | 4.510 | 4.530 | 4.480 | 4.500 | 247,139 | +0.00(+0.00%) |
Dec 22, 2017 | 4.440 | 4.510 | 4.440 | 4.500 | 311,759 | +0.04(+0.90%) |
Dec 21, 2017 | 4.410 | 4.480 | 4.410 | 4.460 | 528,790 | -0.03(-0.67%) |
Dec 20, 2017 | 4.489 | 4.500 | 4.480 | 4.490 | 286,984 | -0.03(-0.66%) |
Dec 19, 2017 | 4.520 | 4.540 | 4.510 | 4.520 | 167,216 | -0.02(-0.44%) |
Dec 18, 2017 | 4.505 | 4.550 | 4.500 | 4.540 | 315,443 | +0.00(+0.00%) |
Dec 15, 2017 | 4.570 | 4.580 | 4.530 | 4.540 | 444,222 | +0.00(+0.00%) |
Dec 14, 2017 | 4.555 | 4.580 | 4.540 | 4.540 | 707,280 | -0.04(-0.87%) |
Dec 13, 2017 | 4.560 | 4.590 | 4.550 | 4.580 | 322,669 | +0.05(+1.10%) |
Dec 12, 2017 | 4.554 | 4.570 | 4.530 | 4.530 | 331,645 | +0.02(+0.33%) |
Dec 11, 2017 | 4.500 | 4.520 | 4.490 | 4.515 | 643,866 | +0.06(+1.46%) |
Dec 08, 2017 | 4.479 | 4.490 | 4.440 | 4.450 | 304,266 | -0.05(-1.11%) |
Dec 07, 2017 | 4.460 | 4.500 | 4.460 | 4.500 | 443,610 | +0.04(+0.90%) |
Dec 06, 2017 | 4.520 | 4.530 | 4.450 | 4.460 | 388,260 | -0.06(-1.33%) |
Dec 05, 2017 | 4.520 | 4.540 | 4.510 | 4.520 | 221,702 | +0.00(+0.11%) |
Dec 04, 2017 | 4.525 | 4.530 | 4.490 | 4.515 | 267,540 | +0.04(+0.89%) |
Dec 01, 2017 | 4.529 | 4.540 | 4.450 | 4.475 | 474,703 | -0.02(-0.33%) |
Nov 30, 2017 | 4.575 | 4.580 | 4.470 | 4.490 | 581,857 | -0.06(-1.32%) |
Nov 29, 2017 | 4.560 | 4.630 | 4.530 | 4.550 | 622,244 | -0.02(-0.44%) |
Nov 28, 2017 | 4.600 | 4.605 | 4.570 | 4.570 | 524,346 | +0.00(+0.11%) |
Nov 27, 2017 | 4.580 | 4.610 | 4.560 | 4.565 | 468,955 | +0.00(+0.00%) |
Nov 24, 2017 | 4.572 | 4.590 | 4.550 | 4.565 | 346,301 | +0.06(+1.33%) |
Nov 22, 2017 | 4.510 | 4.530 | 4.490 | 4.505 | 731,796 | +0.08(+1.69%) |
Nov 21, 2017 | 4.430 | 4.450 | 4.423 | 4.430 | 516,366 | +0.07(+1.61%) |
Nov 20, 2017 | 4.335 | 4.370 | 4.330 | 4.360 | 436,916 | -0.01(-0.23%) |
Nov 17, 2017 | 4.360 | 4.399 | 4.360 | 4.370 | 213,382 | +0.02(+0.46%) |
Nov 16, 2017 | 4.335 | 4.360 | 4.310 | 4.350 | 410,516 | -0.02(-0.46%) |
Nov 15, 2017 | 4.370 | 4.390 | 4.350 | 4.370 | 253,443 | -0.04(-0.79%) |
Nov 14, 2017 | 4.430 | 4.440 | 4.400 | 4.405 | 270,490 | -0.08(-1.67%) |
Nov 13, 2017 | 4.460 | 4.480 | 4.440 | 4.480 | 241,938 | +0.03(+0.67%) |
Nov 10, 2017 | 4.470 | 4.470 | 4.430 | 4.450 | 751,076 | +0.03(+0.68%) |
Nov 09, 2017 | 4.430 | 4.440 | 4.380 | 4.420 | 408,825 | -0.04(-0.90%) |
Nov 08, 2017 | 4.480 | 4.490 | 4.450 | 4.460 | 546,881 | +0.02(+0.45%) |
Nov 07, 2017 | 4.470 | 4.480 | 4.400 | 4.440 | 485,058 | +0.08(+1.83%) |
Nov 06, 2017 | 4.270 | 4.360 | 4.260 | 4.360 | 1,183,583 | +0.10(+2.35%) |
Nov 03, 2017 | 4.270 | 4.290 | 4.215 | 4.260 | 331,353 | -0.04(-0.93%) |
Nov 02, 2017 | 4.250 | 4.300 | 4.240 | 4.300 | 382,608 | +0.01(+0.23%) |