Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.490 | 4.560 | 4.410 | 4.430 | 1,898,524 | -0.07(-1.56%) |
Jan 30, 2019 | 4.530 | 4.530 | 4.400 | 4.500 | 1,188,228 | +0.02(+0.45%) |
Jan 29, 2019 | 4.540 | 4.560 | 4.410 | 4.480 | 905,675 | -0.03(-0.67%) |
Jan 28, 2019 | 4.600 | 4.650 | 4.435 | 4.510 | 1,009,631 | -0.14(-3.01%) |
Jan 25, 2019 | 4.600 | 4.720 | 4.560 | 4.650 | 1,102,400 | +0.08(+1.75%) |
Jan 24, 2019 | 4.680 | 4.700 | 4.500 | 4.570 | 1,232,458 | -0.12(-2.56%) |
Jan 23, 2019 | 4.770 | 4.865 | 4.620 | 4.690 | 772,925 | -0.09(-1.88%) |
Jan 22, 2019 | 4.890 | 4.910 | 4.740 | 4.780 | 835,452 | -0.13(-2.65%) |
Jan 18, 2019 | 4.840 | 4.980 | 4.785 | 4.910 | 688,900 | +0.07(+1.45%) |
Jan 17, 2019 | 4.870 | 4.960 | 4.780 | 4.840 | 846,531 | -0.05(-1.02%) |
Jan 16, 2019 | 4.800 | 4.960 | 4.790 | 4.890 | 990,056 | +0.11(+2.30%) |
Jan 15, 2019 | 4.640 | 4.790 | 4.630 | 4.780 | 667,493 | +0.15(+3.24%) |
Jan 14, 2019 | 4.770 | 4.830 | 4.620 | 4.630 | 999,221 | -0.19(-3.94%) |
Jan 11, 2019 | 4.800 | 4.890 | 4.720 | 4.820 | 762,100 | +0.02(+0.42%) |
Jan 10, 2019 | 4.590 | 4.830 | 4.470 | 4.800 | 1,343,939 | +0.18(+3.90%) |
Jan 09, 2019 | 4.730 | 4.780 | 4.600 | 4.620 | 824,253 | -0.09(-1.91%) |
Jan 08, 2019 | 4.820 | 4.950 | 4.550 | 4.710 | 1,319,211 | +0.01(+0.21%) |
Jan 07, 2019 | 4.410 | 4.700 | 4.330 | 4.700 | 1,740,064 | +0.35(+8.05%) |
Jan 04, 2019 | 4.270 | 4.440 | 4.260 | 4.350 | 2,181,700 | +0.16(+3.82%) |
Jan 03, 2019 | 4.380 | 4.540 | 4.140 | 4.190 | 1,640,097 | -0.06(-1.41%) |
Jan 02, 2019 | 4.110 | 4.280 | 4.010 | 4.250 | 1,428,970 | +0.05(+1.19%) |
Dec 31, 2018 | 4.100 | 4.210 | 4.050 | 4.200 | 1,688,200 | +0.15(+3.70%) |
Dec 28, 2018 | 3.900 | 4.070 | 3.800 | 4.050 | 1,078,500 | +0.15(+3.85%) |
Dec 27, 2018 | 3.910 | 3.980 | 3.660 | 3.900 | 1,562,586 | -0.09(-2.26%) |
Dec 26, 2018 | 3.680 | 4.015 | 3.640 | 3.990 | 1,218,023 | +0.35(+9.62%) |
Dec 24, 2018 | 3.700 | 3.790 | 3.620 | 3.640 | 635,600 | -0.09(-2.41%) |
Dec 21, 2018 | 3.970 | 3.980 | 3.700 | 3.730 | 4,280,300 | -0.22(-5.57%) |
Dec 20, 2018 | 4.010 | 4.040 | 3.790 | 3.950 | 1,035,950 | -0.04(-1.00%) |
Dec 19, 2018 | 4.180 | 4.340 | 3.750 | 3.990 | 1,561,234 | -0.21(-5.00%) |
Dec 18, 2018 | 4.400 | 4.500 | 4.150 | 4.200 | 1,664,340 | -0.21(-4.76%) |
Dec 17, 2018 | 4.570 | 4.680 | 4.370 | 4.410 | 1,232,849 | -0.19(-4.13%) |
Dec 14, 2018 | 4.660 | 4.700 | 4.560 | 4.600 | 858,300 | -0.09(-1.92%) |
Dec 13, 2018 | 4.980 | 5.000 | 4.690 | 4.690 | 1,376,293 | -0.29(-5.82%) |
Dec 12, 2018 | 4.820 | 5.340 | 4.700 | 4.980 | 3,943,454 | +0.28(+5.96%) |
Dec 11, 2018 | 4.390 | 4.740 | 4.290 | 4.700 | 1,853,983 | +0.36(+8.29%) |
Dec 10, 2018 | 4.560 | 4.580 | 4.240 | 4.340 | 1,901,873 | -0.22(-4.82%) |
Dec 07, 2018 | 4.710 | 4.820 | 4.500 | 4.560 | 1,643,500 | -0.17(-3.59%) |
Dec 06, 2018 | 4.570 | 4.740 | 4.470 | 4.730 | 1,054,056 | +0.09(+1.94%) |
Dec 04, 2018 | 4.990 | 5.050 | 4.630 | 4.640 | 1,646,100 | -0.38(-7.57%) |
Dec 03, 2018 | 5.290 | 5.290 | 4.955 | 5.020 | 1,595,542 | -0.17(-3.28%) |
Nov 30, 2018 | 5.130 | 5.230 | 5.000 | 5.190 | 2,719,700 | +0.05(+0.97%) |
Nov 29, 2018 | 5.210 | 5.360 | 5.130 | 5.140 | 579,107 | -0.11(-2.10%) |
Nov 28, 2018 | 5.060 | 5.255 | 4.800 | 5.250 | 1,533,573 | +0.21(+4.17%) |
Nov 27, 2018 | 5.320 | 5.380 | 5.030 | 5.040 | 680,295 | -0.32(-5.97%) |
Nov 26, 2018 | 5.270 | 5.420 | 5.200 | 5.360 | 889,877 | +0.14(+2.68%) |
Nov 23, 2018 | 5.120 | 5.340 | 5.065 | 5.220 | 406,000 | +0.03(+0.58%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.13(+2.57%) | |
Nov 20, 2018 | 5.090 | 5.180 | 4.980 | 5.060 | 960,952 | -0.13(-2.50%) |
Nov 19, 2018 | 5.400 | 5.400 | 5.110 | 5.190 | 1,027,239 | -0.19(-3.53%) |
Nov 16, 2018 | 5.280 | 5.470 | 5.210 | 5.380 | 1,739,800 | +0.08(+1.51%) |
Nov 15, 2018 | 5.070 | 5.305 | 5.070 | 5.300 | 1,299,902 | +0.22(+4.33%) |
Nov 14, 2018 | 5.400 | 5.466 | 5.060 | 5.080 | 1,378,937 | -0.25(-4.69%) |
Nov 13, 2018 | 5.270 | 5.670 | 5.270 | 5.330 | 1,666,669 | +0.09(+1.72%) |
Nov 12, 2018 | 5.430 | 5.430 | 5.190 | 5.240 | 1,452,881 | -0.17(-3.14%) |
Nov 09, 2018 | 5.720 | 5.720 | 5.330 | 5.410 | 743,700 | -0.23(-4.16%) |
Nov 08, 2018 | 5.400 | 5.790 | 4.720 | 5.645 | 1,658,922 | +0.03(+0.62%) |
Nov 07, 2018 | 5.350 | 5.640 | 5.310 | 5.610 | 1,323,368 | +0.31(+5.85%) |
Nov 06, 2018 | 5.280 | 5.400 | 5.240 | 5.300 | 1,086,569 | -0.02(-0.38%) |
Nov 05, 2018 | 5.300 | 5.380 | 5.130 | 5.320 | 883,250 | +0.04(+0.76%) |
Nov 02, 2018 | 5.270 | 5.350 | 5.140 | 5.280 | 814,200 | +0.03(+0.57%) |
Nov 01, 2018 | 4.990 | 5.410 | 4.930 | 5.250 | 1,547,642 | +0.24(+4.79%) |
Oct 31, 2018 | 5.070 | 5.200 | 4.940 | 5.010 | 1,146,572 | +0.00(+0.00%) |
Oct 30, 2018 | 4.780 | 5.010 | 4.750 | 5.010 | 1,181,760 | +0.21(+4.37%) |
Oct 29, 2018 | 4.990 | 5.060 | 4.675 | 4.800 | 1,122,076 | -0.15(-3.03%) |
Oct 26, 2018 | 5.020 | 5.120 | 4.840 | 4.950 | 1,297,200 | -0.15(-2.94%) |
Oct 25, 2018 | 4.940 | 5.270 | 4.900 | 5.100 | 1,412,627 | +0.21(+4.29%) |
Oct 24, 2018 | 5.290 | 5.300 | 4.890 | 4.890 | 1,457,715 | -0.41(-7.74%) |
Oct 23, 2018 | 5.280 | 5.374 | 5.090 | 5.300 | 933,820 | -0.07(-1.30%) |
Oct 22, 2018 | 5.690 | 5.690 | 5.300 | 5.370 | 895,400 | -0.33(-5.79%) |
Oct 19, 2018 | 5.770 | 5.990 | 5.650 | 5.700 | 1,661,000 | -0.07(-1.21%) |
Oct 18, 2018 | 5.640 | 5.900 | 5.550 | 5.770 | 3,353,281 | +0.30(+5.48%) |
Oct 17, 2018 | 5.670 | 5.670 | 5.375 | 5.470 | 897,747 | -0.15(-2.67%) |
Oct 16, 2018 | 5.410 | 5.680 | 5.260 | 5.620 | 1,925,287 | +0.26(+4.85%) |
Oct 15, 2018 | 5.310 | 5.550 | 5.270 | 5.360 | 1,438,396 | -0.19(-3.42%) |
Oct 12, 2018 | 5.650 | 5.740 | 5.430 | 5.550 | 1,399,400 | -0.03(-0.54%) |
Oct 11, 2018 | 5.710 | 5.830 | 5.520 | 5.580 | 1,727,993 | -0.16(-2.79%) |
Oct 10, 2018 | 5.870 | 5.970 | 5.740 | 5.740 | 1,545,535 | -0.15(-2.55%) |
Oct 09, 2018 | 5.910 | 6.110 | 5.870 | 5.890 | 1,385,053 | -0.03(-0.51%) |
Oct 08, 2018 | 5.890 | 5.970 | 5.830 | 5.920 | 1,486,019 | -0.03(-0.50%) |
Oct 05, 2018 | 6.140 | 6.540 | 5.830 | 5.950 | 1,828,800 | -0.17(-2.78%) |
Oct 04, 2018 | 6.210 | 6.250 | 6.070 | 6.120 | 941,650 | -0.13(-2.08%) |
Oct 03, 2018 | 6.200 | 6.280 | 6.070 | 6.250 | 838,527 | +0.09(+1.46%) |
Oct 02, 2018 | 6.130 | 6.240 | 6.110 | 6.160 | 1,128,436 | +0.01(+0.16%) |
Oct 01, 2018 | 6.260 | 6.340 | 6.130 | 6.150 | 906,307 | -0.12(-1.91%) |
Sep 28, 2018 | 6.170 | 6.340 | 6.155 | 6.270 | 946,900 | +0.09(+1.46%) |
Sep 27, 2018 | 6.120 | 6.240 | 6.050 | 6.180 | 822,422 | +0.06(+0.98%) |
Sep 26, 2018 | 6.100 | 6.260 | 6.000 | 6.120 | 1,137,956 | -0.07(-1.13%) |
Sep 25, 2018 | 6.480 | 6.540 | 6.180 | 6.190 | 1,507,029 | -0.26(-4.03%) |
Sep 24, 2018 | 6.350 | 6.540 | 6.290 | 6.450 | 1,154,824 | +0.04(+0.62%) |
Sep 21, 2018 | 6.590 | 6.610 | 6.290 | 6.410 | 4,385,300 | -0.16(-2.44%) |
Sep 20, 2018 | 6.390 | 6.610 | 6.280 | 6.570 | 1,931,953 | +0.15(+2.34%) |
Sep 19, 2018 | 5.980 | 6.480 | 5.950 | 6.420 | 1,939,168 | +0.42(+7.00%) |
Sep 18, 2018 | 5.930 | 6.050 | 5.810 | 6.000 | 2,036,167 | +0.12(+2.04%) |
Sep 17, 2018 | 5.600 | 6.060 | 5.450 | 5.880 | 3,446,612 | +0.26(+4.72%) |
Sep 14, 2018 | 6.010 | 6.060 | 5.600 | 5.615 | 2,831,200 | -0.38(-6.26%) |
Sep 13, 2018 | 5.800 | 6.320 | 5.690 | 5.990 | 6,116,639 | -1.31(-17.95%) |
Sep 12, 2018 | 7.350 | 7.430 | 7.180 | 7.300 | 1,377,618 | -0.12(-1.62%) |
Sep 11, 2018 | 7.380 | 7.490 | 7.160 | 7.420 | 817,687 | +0.01(+0.13%) |
Sep 10, 2018 | 7.400 | 7.440 | 7.150 | 7.410 | 807,743 | +0.05(+0.68%) |
Sep 07, 2018 | 7.670 | 7.670 | 7.320 | 7.360 | 886,100 | -0.33(-4.29%) |
Sep 06, 2018 | 7.910 | 7.975 | 7.420 | 7.690 | 1,391,513 | -0.24(-3.03%) |
Sep 05, 2018 | 7.830 | 7.980 | 7.605 | 7.930 | 1,313,547 | +0.10(+1.28%) |
Sep 04, 2018 | 7.820 | 7.920 | 7.580 | 7.830 | 1,154,848 | +0.00(+0.00%) |
Aug 31, 2018 | 7.830 | 7.830 | 7.830 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 7.940 | 8.000 | 7.830 | 7.840 | 723,327 | -0.09(-1.13%) |
Aug 29, 2018 | 8.030 | 8.070 | 7.780 | 7.930 | 784,987 | -0.07(-0.88%) |
Aug 28, 2018 | 8.040 | 8.100 | 7.910 | 8.000 | 761,803 | -0.06(-0.74%) |
Aug 27, 2018 | 7.740 | 8.110 | 7.680 | 8.060 | 1,179,660 | +0.36(+4.68%) |
Aug 24, 2018 | 7.820 | 7.850 | 7.610 | 7.700 | 812,300 | -0.06(-0.77%) |
Aug 23, 2018 | 7.890 | 7.950 | 7.720 | 7.760 | 712,487 | -0.17(-2.14%) |
Aug 22, 2018 | 7.890 | 8.021 | 7.810 | 7.930 | 751,636 | +0.02(+0.25%) |
Aug 21, 2018 | 7.660 | 7.990 | 7.560 | 7.910 | 1,210,609 | +0.24(+3.13%) |
Aug 20, 2018 | 7.890 | 7.890 | 7.640 | 7.670 | 837,776 | -0.14(-1.79%) |
Aug 17, 2018 | 7.910 | 7.940 | 7.750 | 7.810 | 1,372,500 | -0.08(-1.01%) |
Aug 16, 2018 | 7.820 | 7.970 | 7.550 | 7.890 | 1,079,673 | +0.06(+0.77%) |
Aug 15, 2018 | 7.790 | 7.930 | 7.630 | 7.830 | 1,243,657 | -0.03(-0.38%) |
Aug 14, 2018 | 8.160 | 8.260 | 7.720 | 7.860 | 2,054,245 | -0.28(-3.44%) |
Aug 13, 2018 | 8.250 | 8.410 | 8.080 | 8.140 | 1,657,100 | +0.01(+0.12%) |
Aug 10, 2018 | 8.060 | 8.250 | 7.940 | 8.130 | 1,370,100 | +0.06(+0.74%) |
Aug 09, 2018 | 8.250 | 8.390 | 8.030 | 8.070 | 4,027,180 | -0.15(-1.82%) |
Aug 08, 2018 | 8.510 | 8.530 | 8.150 | 8.220 | 9,013,052 | -0.71(-7.95%) |
Aug 07, 2018 | 8.970 | 9.000 | 8.700 | 8.930 | 1,168,484 | -0.01(-0.11%) |
Aug 06, 2018 | 9.180 | 9.420 | 8.880 | 8.940 | 1,987,082 | -0.24(-2.61%) |
Aug 03, 2018 | 8.460 | 9.290 | 8.430 | 9.180 | 3,224,700 | +0.75(+8.90%) |
Aug 02, 2018 | 7.690 | 8.480 | 7.620 | 8.430 | 2,029,340 | +0.67(+8.63%) |
Aug 01, 2018 | 7.830 | 7.900 | 7.560 | 7.760 | 1,735,666 | -0.23(-2.88%) |
Jul 31, 2018 | 8.000 | 8.400 | 7.360 | 7.990 | 8,790,571 | -0.32(-3.85%) |
Jul 30, 2018 | 7.650 | 8.310 | 7.420 | 8.310 | 1,752,444 | +0.65(+8.49%) |
Jul 27, 2018 | 7.640 | 7.680 | 7.305 | 7.660 | 1,835,000 | +0.25(+3.37%) |
Jul 26, 2018 | 7.350 | 7.540 | 7.130 | 7.410 | 1,244,208 | +0.09(+1.23%) |
Jul 25, 2018 | 7.770 | 7.310 | 7.320 | 1,382,119 | -0.32(-4.19%) | |
Jul 24, 2018 | 7.970 | 8.059 | 7.500 | 7.640 | 1,714,295 | -0.32(-4.02%) |
Jul 23, 2018 | 8.280 | 8.350 | 7.820 | 7.960 | 1,268,726 | -0.30(-3.63%) |
Jul 20, 2018 | 8.350 | 8.480 | 8.230 | 8.260 | 819,577 | -0.13(-1.55%) |
Jul 19, 2018 | 8.280 | 8.390 | 8.185 | 8.390 | 700,690 | +0.10(+1.21%) |
Jul 18, 2018 | 8.190 | 8.305 | 8.081 | 8.290 | 594,038 | +0.07(+0.85%) |
Jul 17, 2018 | 8.330 | 8.332 | 7.920 | 8.220 | 1,208,167 | -0.14(-1.67%) |
Jul 16, 2018 | 8.350 | 8.410 | 8.270 | 8.360 | 1,029,593 | +0.04(+0.48%) |
Jul 13, 2018 | 8.350 | 8.400 | 8.275 | 8.320 | 801,082 | -0.05(-0.60%) |
Jul 12, 2018 | 8.400 | 8.440 | 8.289 | 8.370 | 825,971 | +0.04(+0.48%) |
Jul 11, 2018 | 8.340 | 8.449 | 8.265 | 8.330 | 817,316 | -0.05(-0.60%) |
Jul 10, 2018 | 8.580 | 8.580 | 8.230 | 8.380 | 797,434 | -0.10(-1.18%) |
Jul 09, 2018 | 8.520 | 8.600 | 8.380 | 8.480 | 641,483 | -0.02(-0.24%) |
Jul 06, 2018 | 8.420 | 8.570 | 8.340 | 8.500 | 743,587 | +0.07(+0.83%) |
Jul 05, 2018 | 8.490 | 8.270 | 8.430 | 959,132 | +0.10(+1.20%) | |
Jul 03, 2018 | 8.330 | 8.330 | 8.330 | 0 | +0.21(+2.59%) | |
Jul 02, 2018 | 8.020 | 8.120 | 7.945 | 8.120 | 710,624 | +0.08(+1.00%) |
Jun 29, 2018 | 8.140 | 8.205 | 7.930 | 8.040 | 945,127 | -0.06(-0.74%) |
Jun 28, 2018 | 8.170 | 8.476 | 7.820 | 8.100 | 1,102,713 | -0.06(-0.74%) |
Jun 27, 2018 | 8.450 | 8.510 | 8.110 | 8.160 | 1,024,856 | -0.26(-3.09%) |
Jun 26, 2018 | 8.210 | 8.450 | 8.140 | 8.420 | 886,478 | +0.29(+3.57%) |
Jun 25, 2018 | 8.460 | 8.486 | 8.040 | 8.130 | 1,415,132 | -0.36(-4.24%) |
Jun 22, 2018 | 8.460 | 8.500 | 8.310 | 8.490 | 1,966,486 | +0.02(+0.24%) |
Jun 21, 2018 | 8.640 | 8.650 | 8.420 | 8.470 | 675,068 | -0.16(-1.85%) |
Jun 20, 2018 | 8.550 | 8.650 | 8.510 | 8.630 | 903,765 | +0.09(+1.05%) |
Jun 19, 2018 | 8.450 | 8.580 | 8.340 | 8.540 | 1,418,596 | +0.04(+0.47%) |
Jun 18, 2018 | 8.630 | 8.680 | 8.420 | 8.500 | 1,359,554 | -0.20(-2.30%) |
Jun 15, 2018 | 8.860 | 8.620 | 8.700 | 2,376,595 | -0.16(-1.81%) | |
Jun 14, 2018 | 9.020 | 9.090 | 8.770 | 8.860 | 1,263,455 | -0.13(-1.45%) |
Jun 13, 2018 | 8.840 | 8.995 | 8.740 | 8.990 | 1,115,536 | +0.19(+2.16%) |
Jun 12, 2018 | 8.780 | 9.000 | 8.765 | 8.800 | 1,191,191 | +0.01(+0.11%) |
Jun 11, 2018 | 8.700 | 8.900 | 8.700 | 8.790 | 1,013,894 | +0.06(+0.69%) |
Jun 08, 2018 | 8.730 | 8.915 | 8.620 | 8.730 | 739,975 | -0.06(-0.68%) |
Jun 07, 2018 | 8.880 | 8.900 | 8.670 | 8.790 | 785,927 | -0.05(-0.57%) |
Jun 06, 2018 | 8.590 | 9.120 | 8.590 | 8.840 | 1,741,354 | +0.27(+3.15%) |
Jun 05, 2018 | 8.360 | 8.740 | 8.350 | 8.570 | 1,731,602 | +0.22(+2.63%) |
Jun 04, 2018 | 8.030 | 8.390 | 7.970 | 8.350 | 1,676,255 | +0.36(+4.51%) |
Jun 01, 2018 | 7.650 | 8.190 | 7.590 | 7.990 | 2,077,137 | +0.39(+5.13%) |
May 31, 2018 | 7.590 | 7.649 | 7.550 | 7.600 | 999,944 | -0.01(-0.13%) |
May 30, 2018 | 7.500 | 7.610 | 7.480 | 7.610 | 905,756 | +0.12(+1.60%) |
May 29, 2018 | 7.580 | 7.620 | 7.450 | 7.490 | 1,051,179 | -0.03(-0.40%) |
May 25, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 7.640 | 7.682 | 7.470 | 7.510 | 773,299 | -0.11(-1.44%) |
May 23, 2018 | 7.440 | 7.650 | 7.440 | 7.620 | 1,165,005 | +0.13(+1.74%) |
May 22, 2018 | 7.540 | 7.710 | 7.475 | 7.490 | 1,327,479 | -0.01(-0.13%) |
May 21, 2018 | 7.330 | 7.625 | 7.330 | 7.500 | 1,562,499 | +0.27(+3.73%) |
May 18, 2018 | 7.310 | 7.310 | 7.120 | 7.230 | 1,572,034 | -0.07(-0.96%) |
May 17, 2018 | 7.520 | 7.520 | 7.270 | 7.300 | 1,000,427 | -0.22(-2.93%) |
May 16, 2018 | 7.350 | 7.520 | 7.350 | 7.520 | 1,185,473 | +0.15(+2.04%) |
May 15, 2018 | 7.350 | 7.430 | 7.330 | 7.370 | 873,616 | -0.07(-0.94%) |
May 14, 2018 | 7.480 | 7.570 | 7.410 | 7.440 | 1,121,221 | -0.06(-0.80%) |
May 11, 2018 | 7.470 | 7.660 | 7.360 | 7.500 | 1,248,997 | +0.08(+1.08%) |
May 10, 2018 | 7.320 | 7.900 | 7.290 | 7.420 | 1,780,326 | +0.12(+1.64%) |
May 09, 2018 | 7.100 | 7.425 | 6.830 | 7.300 | 1,569,118 | +0.37(+5.34%) |
May 08, 2018 | 6.980 | 7.010 | 6.850 | 6.930 | 822,623 | -0.08(-1.14%) |
May 07, 2018 | 6.860 | 7.090 | 6.860 | 7.010 | 725,157 | +0.20(+2.94%) |
May 04, 2018 | 6.620 | 6.880 | 6.600 | 6.810 | 711,311 | +0.15(+2.25%) |
May 03, 2018 | 6.720 | 6.810 | 6.580 | 6.660 | 567,388 | -0.03(-0.45%) |
May 02, 2018 | 6.600 | 6.800 | 6.540 | 6.690 | 585,035 | +0.09(+1.36%) |
May 01, 2018 | 6.550 | 6.630 | 6.480 | 6.600 | 864,821 | +0.09(+1.38%) |
Apr 30, 2018 | 6.840 | 6.890 | 6.490 | 6.510 | 1,217,733 | -0.33(-4.82%) |
Apr 27, 2018 | 6.940 | 7.000 | 6.760 | 6.840 | 835,089 | -0.07(-1.01%) |
Apr 26, 2018 | 6.970 | 7.060 | 6.870 | 6.910 | 959,291 | -0.05(-0.72%) |
Apr 25, 2018 | 6.990 | 7.040 | 6.885 | 6.960 | 604,155 | -0.01(-0.14%) |
Apr 24, 2018 | 7.130 | 7.165 | 6.877 | 6.970 | 686,384 | -0.12(-1.69%) |
Apr 23, 2018 | 7.000 | 7.150 | 6.980 | 7.090 | 765,594 | +0.09(+1.29%) |
Apr 20, 2018 | 7.000 | 7.100 | 6.950 | 7.000 | 516,810 | -0.02(-0.28%) |
Apr 19, 2018 | 7.130 | 7.220 | 6.870 | 7.020 | 921,570 | -0.15(-2.09%) |
Apr 18, 2018 | 7.370 | 7.450 | 7.150 | 7.170 | 808,451 | -0.16(-2.18%) |
Apr 17, 2018 | 7.200 | 7.420 | 7.151 | 7.330 | 758,785 | +0.07(+0.96%) |
Apr 16, 2018 | 7.350 | 7.400 | 7.210 | 7.260 | 675,605 | -0.06(-0.82%) |
Apr 13, 2018 | 7.400 | 7.480 | 7.250 | 7.320 | 588,645 | -0.02(-0.27%) |
Apr 12, 2018 | 7.320 | 7.440 | 7.250 | 7.340 | 922,919 | +0.09(+1.24%) |
Apr 11, 2018 | 7.170 | 7.410 | 7.151 | 7.250 | 734,961 | +0.02(+0.28%) |
Apr 10, 2018 | 7.220 | 7.270 | 7.160 | 7.230 | 766,494 | +0.08(+1.12%) |
Apr 09, 2018 | 7.190 | 7.335 | 7.090 | 7.150 | 670,098 | +0.06(+0.85%) |
Apr 06, 2018 | 7.250 | 7.270 | 6.980 | 7.090 | 991,418 | -0.19(-2.61%) |
Apr 05, 2018 | 7.540 | 7.560 | 7.240 | 7.280 | 1,369,089 | -0.23(-3.06%) |
Apr 04, 2018 | 7.080 | 7.520 | 7.030 | 7.510 | 1,330,875 | +0.31(+4.31%) |
Apr 03, 2018 | 7.160 | 7.240 | 7.040 | 7.200 | 1,483,730 | +0.09(+1.27%) |
Apr 02, 2018 | 7.470 | 7.470 | 7.060 | 7.110 | 1,682,534 | -0.35(-4.69%) |
Mar 29, 2018 | 7.460 | 7.460 | 7.460 | 0 | +0.09(+1.22%) | |
Mar 28, 2018 | 7.280 | 7.420 | 7.220 | 7.370 | 990,765 | +0.07(+0.96%) |
Mar 27, 2018 | 7.360 | 7.540 | 7.184 | 7.300 | 1,709,811 | -0.04(-0.54%) |
Mar 26, 2018 | 7.450 | 7.610 | 6.960 | 7.340 | 2,212,523 | -0.20(-2.65%) |
Mar 23, 2018 | 7.200 | 7.860 | 7.060 | 7.540 | 4,752,447 | -0.82(-9.81%) |
Mar 22, 2018 | 8.320 | 8.630 | 8.270 | 8.360 | 1,601,994 | +0.00(+0.00%) |
Mar 21, 2018 | 8.300 | 8.450 | 8.200 | 8.360 | 1,146,593 | +0.09(+1.09%) |
Mar 20, 2018 | 8.310 | 8.360 | 8.140 | 8.270 | 1,036,120 | +0.00(+0.00%) |
Mar 19, 2018 | 8.380 | 8.510 | 8.080 | 8.270 | 1,294,812 | -0.17(-2.01%) |
Mar 16, 2018 | 8.320 | 8.480 | 8.250 | 8.440 | 1,658,649 | +0.14(+1.69%) |
Mar 15, 2018 | 8.130 | 8.420 | 8.120 | 8.300 | 1,193,276 | +0.17(+2.09%) |
Mar 14, 2018 | 8.350 | 8.394 | 8.050 | 8.130 | 1,641,256 | -0.15(-1.81%) |
Mar 13, 2018 | 8.150 | 8.560 | 8.130 | 8.280 | 1,699,094 | +0.13(+1.60%) |
Mar 12, 2018 | 8.140 | 8.620 | 8.060 | 8.150 | 1,773,166 | +0.05(+0.62%) |
Mar 09, 2018 | 8.270 | 8.300 | 7.838 | 8.100 | 2,481,032 | -0.22(-2.64%) |
Mar 08, 2018 | 7.450 | 8.470 | 7.410 | 8.320 | 5,416,910 | +1.10(+15.24%) |
Mar 07, 2018 | 7.100 | 7.250 | 7.030 | 7.220 | 1,121,732 | +0.05(+0.70%) |
Mar 06, 2018 | 7.090 | 7.170 | 6.860 | 7.170 | 1,085,309 | +0.09(+1.27%) |
Mar 05, 2018 | 6.720 | 7.200 | 6.710 | 7.080 | 1,473,836 | +0.39(+5.83%) |
Mar 02, 2018 | 6.560 | 6.740 | 6.500 | 6.690 | 1,450,155 | +0.07(+1.06%) |
Mar 01, 2018 | 6.670 | 6.920 | 6.450 | 6.620 | 2,060,132 | -0.06(-0.90%) |
Feb 28, 2018 | 6.720 | 6.820 | 6.530 | 6.680 | 1,466,865 | -0.03(-0.45%) |
Feb 27, 2018 | 6.480 | 6.815 | 6.380 | 6.710 | 1,570,918 | +0.20(+3.07%) |
Feb 26, 2018 | 6.180 | 6.570 | 6.070 | 6.510 | 1,534,412 | +0.35(+5.68%) |
Feb 23, 2018 | 6.090 | 6.175 | 5.985 | 6.160 | 955,607 | +0.09(+1.48%) |
Feb 22, 2018 | 6.080 | 6.070 | 1,775,760 | +0.23(+3.94%) | ||
Feb 21, 2018 | 6.010 | 6.070 | 5.840 | 5.840 | 1,861,919 | -0.15(-2.50%) |
Feb 20, 2018 | 5.950 | 6.120 | 5.920 | 5.990 | 1,199,093 | +0.02(+0.34%) |
Feb 16, 2018 | 5.970 | 5.970 | 5.970 | 0 | +0.18(+3.11%) | |
Feb 15, 2018 | 5.800 | 5.860 | 5.700 | 5.790 | 697,746 | +0.07(+1.22%) |
Feb 14, 2018 | 5.490 | 5.790 | 5.401 | 5.720 | 801,228 | +0.17(+3.06%) |
Feb 13, 2018 | 5.450 | 5.570 | 5.329 | 5.550 | 694,426 | +0.08(+1.46%) |
Feb 12, 2018 | 5.450 | 5.540 | 5.290 | 5.470 | 949,362 | +0.05(+0.92%) |
Feb 09, 2018 | 5.470 | 5.540 | 5.040 | 5.420 | 1,363,845 | +0.07(+1.31%) |
Feb 08, 2018 | 5.550 | 5.740 | 5.300 | 5.350 | 1,172,018 | -0.19(-3.43%) |
Feb 07, 2018 | 5.360 | 5.370 | 5.330 | 5.540 | 962,494 | +0.18(+3.36%) |
Feb 06, 2018 | 5.030 | 5.435 | 5.010 | 5.360 | 2,083,949 | +0.17(+3.28%) |
Feb 05, 2018 | 5.350 | 5.460 | 5.060 | 5.190 | 1,427,908 | -0.22(-4.07%) |
Feb 02, 2018 | 5.440 | 5.515 | 5.270 | 5.410 | 1,250,777 | -0.08(-1.46%) |