Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.218 | 7.405 | 7.023 | 7.142 | 280,451 | -0.10(-1.41%) |
Jan 30, 2019 | 7.507 | 7.601 | 7.134 | 7.244 | 259,722 | -0.26(-3.50%) |
Jan 29, 2019 | 7.498 | 7.660 | 7.312 | 7.507 | 193,737 | +0.00(+0.00%) |
Jan 28, 2019 | 7.532 | 7.600 | 6.939 | 7.507 | 314,350 | -0.03(-0.34%) |
Jan 25, 2019 | 7.448 | 7.744 | 7.448 | 7.532 | 301,330 | +0.12(+1.60%) |
Jan 24, 2019 | 7.125 | 7.498 | 7.015 | 7.414 | 195,845 | +0.29(+4.05%) |
Jan 23, 2019 | 6.913 | 7.405 | 6.888 | 7.125 | 191,154 | +0.20(+2.82%) |
Jan 22, 2019 | 7.583 | 7.583 | 6.455 | 6.930 | 764,523 | -0.55(-7.37%) |
Jan 18, 2019 | 8.474 | 8.567 | 6.786 | 7.481 | 1,126,336 | -0.75(-9.17%) |
Jan 17, 2019 | 8.075 | 8.949 | 8.058 | 8.236 | 1,065,722 | +0.18(+2.21%) |
Jan 16, 2019 | 7.804 | 8.203 | 7.726 | 8.058 | 529,544 | +0.32(+4.17%) |
Jan 15, 2019 | 7.634 | 7.897 | 7.541 | 7.736 | 465,938 | +0.32(+4.35%) |
Jan 14, 2019 | 7.151 | 7.634 | 7.006 | 7.414 | 444,211 | +0.51(+7.37%) |
Jan 11, 2019 | 6.888 | 6.973 | 6.794 | 6.905 | 195,228 | +0.11(+1.62%) |
Jan 10, 2019 | 6.616 | 6.998 | 6.588 | 6.794 | 517,911 | +0.18(+2.69%) |
Jan 09, 2019 | 6.328 | 6.786 | 6.286 | 6.616 | 215,983 | +0.36(+5.83%) |
Jan 08, 2019 | 6.218 | 6.557 | 6.175 | 6.252 | 270,412 | +0.03(+0.55%) |
Jan 07, 2019 | 5.963 | 6.268 | 5.783 | 6.218 | 213,922 | +0.31(+5.32%) |
Jan 04, 2019 | 5.564 | 5.972 | 5.547 | 5.904 | 115,297 | +0.35(+6.26%) |
Jan 03, 2019 | 5.429 | 5.586 | 5.335 | 5.556 | 68,405 | +0.12(+2.18%) |
Jan 02, 2019 | 5.098 | 5.497 | 5.089 | 5.437 | 76,277 | +0.32(+6.30%) |
Dec 31, 2018 | 5.174 | 5.225 | 5.013 | 5.115 | 116,005 | -0.07(-1.31%) |
Dec 28, 2018 | 5.039 | 5.268 | 5.013 | 5.183 | 79,694 | +0.11(+2.17%) |
Dec 27, 2018 | 5.064 | 5.183 | 4.835 | 5.072 | 164,485 | -0.10(-1.97%) |
Dec 26, 2018 | 5.013 | 5.234 | 4.933 | 5.174 | 161,118 | +0.12(+2.35%) |
Dec 24, 2018 | 5.632 | 5.751 | 5.000 | 5.055 | 94,195 | -0.66(-11.57%) |
Dec 21, 2018 | 5.692 | 5.878 | 5.497 | 5.717 | 265,256 | +0.01(+0.15%) |
Dec 20, 2018 | 5.641 | 5.738 | 5.429 | 5.709 | 114,108 | +0.01(+0.15%) |
Dec 19, 2018 | 5.675 | 5.997 | 5.641 | 5.700 | 184,783 | -0.03(-0.44%) |
Dec 18, 2018 | 5.827 | 5.972 | 5.649 | 5.726 | 186,156 | -0.11(-1.89%) |
Dec 17, 2018 | 6.252 | 6.362 | 5.810 | 5.836 | 215,838 | -0.42(-6.65%) |
Dec 14, 2018 | 6.362 | 6.472 | 6.218 | 6.252 | 190,277 | +0.04(+0.68%) |
Dec 13, 2018 | 6.489 | 6.574 | 6.124 | 6.209 | 152,556 | -0.28(-4.31%) |
Dec 12, 2018 | 6.277 | 6.586 | 6.277 | 6.489 | 149,454 | +0.21(+3.38%) |
Dec 11, 2018 | 6.659 | 6.752 | 6.150 | 6.277 | 276,137 | -0.32(-4.88%) |
Dec 10, 2018 | 6.464 | 6.845 | 6.464 | 6.599 | 372,149 | +0.15(+2.37%) |
Dec 07, 2018 | 6.421 | 7.490 | 6.362 | 6.447 | 444,922 | +0.14(+2.15%) |
Dec 06, 2018 | 6.039 | 6.404 | 6.039 | 6.311 | 195,486 | +0.23(+3.77%) |
Dec 04, 2018 | 5.887 | 6.124 | 5.768 | 6.082 | 149,840 | +0.25(+4.22%) |
Dec 03, 2018 | 5.598 | 5.844 | 5.598 | 5.836 | 122,142 | +0.42(+7.84%) |
Nov 30, 2018 | 5.437 | 5.463 | 5.403 | 5.412 | 113,883 | +0.01(+0.16%) |
Nov 29, 2018 | 5.310 | 5.497 | 5.310 | 5.403 | 116,874 | +0.10(+1.92%) |
Nov 28, 2018 | 5.285 | 5.420 | 5.285 | 5.301 | 90,472 | +0.02(+0.32%) |
Nov 27, 2018 | 5.301 | 5.463 | 5.259 | 5.285 | 30,311 | -0.02(-0.32%) |
Nov 26, 2018 | 5.369 | 5.463 | 5.191 | 5.301 | 36,732 | -0.08(-1.42%) |
Nov 23, 2018 | 5.352 | 5.446 | 5.310 | 5.378 | 29,708 | -0.03(-0.47%) |
Nov 21, 2018 | 5.403 | 5.403 | 5.403 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.454 | 5.514 | 5.352 | 5.369 | 102,937 | -0.14(-2.62%) |
Nov 19, 2018 | 5.420 | 5.717 | 5.420 | 5.514 | 104,407 | +0.07(+1.25%) |
Nov 16, 2018 | 5.471 | 5.581 | 5.327 | 5.446 | 52,225 | -0.02(-0.39%) |
Nov 15, 2018 | 5.534 | 5.576 | 5.257 | 5.467 | 85,200 | -0.13(-2.25%) |
Nov 14, 2018 | 5.710 | 5.715 | 5.475 | 5.593 | 51,757 | -0.12(-2.06%) |
Nov 13, 2018 | 5.827 | 5.827 | 5.677 | 5.710 | 80,892 | -0.13(-2.16%) |
Nov 12, 2018 | 5.827 | 5.869 | 5.744 | 5.836 | 80,034 | +0.04(+0.72%) |
Nov 09, 2018 | 5.744 | 5.861 | 5.626 | 5.794 | 36,971 | +0.05(+0.88%) |
Nov 08, 2018 | 5.450 | 5.786 | 5.450 | 5.744 | 126,954 | +0.29(+5.22%) |
Nov 07, 2018 | 5.224 | 5.458 | 5.199 | 5.458 | 107,351 | +0.23(+4.33%) |
Nov 06, 2018 | 4.863 | 5.333 | 4.855 | 5.232 | 144,757 | +0.65(+14.08%) |
Nov 05, 2018 | 4.637 | 4.729 | 4.553 | 4.586 | 48,887 | -0.04(-0.91%) |
Nov 02, 2018 | 4.637 | 4.687 | 4.620 | 4.628 | 22,540 | +0.03(+0.63%) |
Nov 01, 2018 | 4.528 | 4.599 | 4.394 | 4.599 | 36,553 | +0.16(+3.49%) |
Oct 31, 2018 | 4.452 | 4.503 | 4.310 | 4.444 | 52,524 | +0.00(+0.00%) |
Oct 30, 2018 | 4.419 | 4.461 | 4.259 | 4.444 | 99,247 | -0.01(-0.19%) |
Oct 29, 2018 | 4.469 | 4.511 | 4.402 | 4.452 | 52,607 | +0.02(+0.38%) |
Oct 26, 2018 | 4.620 | 4.654 | 4.318 | 4.436 | 116,281 | -0.20(-4.34%) |
Oct 25, 2018 | 4.779 | 4.779 | 4.612 | 4.637 | 47,172 | -0.12(-2.47%) |
Oct 24, 2018 | 4.746 | 4.863 | 4.746 | 4.754 | 25,299 | -0.02(-0.35%) |
Oct 23, 2018 | 4.863 | 4.905 | 4.704 | 4.771 | 54,757 | -0.14(-2.90%) |
Oct 22, 2018 | 4.947 | 4.964 | 4.913 | 4.913 | 13,864 | -0.01(-0.17%) |
Oct 19, 2018 | 5.031 | 5.123 | 4.913 | 4.922 | 38,879 | -0.11(-2.17%) |
Oct 18, 2018 | 5.115 | 5.173 | 4.964 | 5.031 | 49,130 | -0.07(-1.32%) |
Oct 17, 2018 | 5.022 | 5.172 | 5.022 | 5.098 | 49,914 | +0.04(+0.83%) |
Oct 16, 2018 | 5.014 | 5.106 | 4.905 | 5.056 | 66,924 | +0.05(+1.01%) |
Oct 15, 2018 | 4.930 | 5.106 | 4.922 | 5.006 | 85,044 | +0.03(+0.50%) |
Oct 12, 2018 | 4.905 | 5.031 | 4.905 | 4.981 | 37,448 | +0.12(+2.41%) |
Oct 11, 2018 | 4.981 | 5.018 | 4.863 | 4.863 | 69,021 | -0.11(-2.19%) |
Oct 10, 2018 | 4.880 | 5.022 | 4.754 | 4.972 | 66,447 | +0.09(+1.89%) |
Oct 09, 2018 | 4.729 | 4.909 | 4.729 | 4.880 | 38,114 | +0.13(+2.83%) |
Oct 08, 2018 | 4.779 | 4.779 | 4.670 | 4.746 | 35,891 | -0.03(-0.53%) |
Oct 05, 2018 | 4.913 | 4.922 | 4.746 | 4.771 | 51,402 | -0.14(-2.90%) |
Oct 04, 2018 | 4.771 | 4.930 | 4.771 | 4.913 | 127,363 | +0.17(+3.53%) |
Oct 03, 2018 | 4.654 | 4.771 | 4.654 | 4.746 | 27,558 | +0.08(+1.62%) |
Oct 02, 2018 | 4.595 | 4.687 | 4.561 | 4.670 | 21,925 | +0.08(+1.64%) |
Oct 01, 2018 | 4.545 | 4.620 | 4.528 | 4.595 | 25,003 | +0.07(+1.48%) |
Sep 28, 2018 | 4.528 | 4.679 | 4.528 | 4.528 | 56,650 | +0.00(+0.00%) |
Sep 27, 2018 | 4.528 | 4.586 | 4.477 | 4.528 | 17,214 | +0.09(+2.08%) |
Sep 26, 2018 | 4.503 | 4.503 | 4.436 | 4.436 | 35,739 | -0.07(-1.49%) |
Sep 25, 2018 | 4.561 | 4.620 | 4.436 | 4.503 | 37,224 | -0.06(-1.29%) |
Sep 24, 2018 | 4.612 | 4.670 | 4.494 | 4.561 | 31,565 | -0.05(-1.09%) |
Sep 21, 2018 | 4.637 | 4.654 | 4.503 | 4.612 | 85,034 | -0.03(-0.54%) |
Sep 20, 2018 | 4.637 | 4.737 | 4.612 | 4.637 | 39,552 | +0.00(+0.00%) |
Sep 19, 2018 | 4.536 | 4.679 | 4.511 | 4.637 | 31,367 | +0.06(+1.28%) |
Sep 18, 2018 | 4.662 | 4.662 | 4.519 | 4.578 | 38,867 | -0.07(-1.44%) |
Sep 17, 2018 | 4.578 | 4.670 | 4.578 | 4.645 | 22,577 | +0.08(+1.65%) |
Sep 14, 2018 | 4.528 | 4.637 | 4.528 | 4.570 | 16,696 | +0.03(+0.74%) |
Sep 13, 2018 | 4.578 | 4.645 | 4.536 | 4.536 | 59,450 | -0.02(-0.37%) |
Sep 12, 2018 | 4.528 | 4.561 | 4.486 | 4.553 | 30,816 | +0.00(+0.00%) |
Sep 11, 2018 | 4.545 | 4.553 | 4.486 | 4.553 | 22,949 | +0.06(+1.31%) |
Sep 10, 2018 | 4.511 | 4.536 | 4.486 | 4.494 | 17,164 | +0.01(+0.19%) |
Sep 07, 2018 | 4.402 | 4.494 | 4.402 | 4.486 | 87,300 | +0.09(+2.10%) |
Sep 06, 2018 | 4.536 | 4.536 | 4.368 | 4.394 | 129,361 | -0.13(-2.78%) |
Sep 05, 2018 | 4.452 | 4.545 | 4.452 | 4.519 | 12,653 | +0.05(+1.13%) |
Sep 04, 2018 | 4.528 | 4.574 | 4.377 | 4.469 | 153,419 | -0.07(-1.48%) |
Aug 31, 2018 | 4.536 | 4.536 | 4.536 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.503 | 4.578 | 4.368 | 4.519 | 118,556 | -0.02(-0.37%) |
Aug 29, 2018 | 4.578 | 4.704 | 4.519 | 4.536 | 133,539 | -0.06(-1.28%) |
Aug 28, 2018 | 4.595 | 4.645 | 4.553 | 4.595 | 27,307 | +0.01(+0.18%) |
Aug 27, 2018 | 4.561 | 4.821 | 4.545 | 4.586 | 152,818 | +0.01(+0.18%) |
Aug 24, 2018 | 4.679 | 4.712 | 4.536 | 4.578 | 48,301 | -0.05(-1.09%) |
Aug 23, 2018 | 4.821 | 4.855 | 4.618 | 4.628 | 27,729 | -0.18(-3.66%) |
Aug 22, 2018 | 4.754 | 4.843 | 4.545 | 4.804 | 21,021 | +0.00(+0.00%) |
Aug 21, 2018 | 4.838 | 4.838 | 4.704 | 4.804 | 47,053 | -0.04(-0.86%) |
Aug 20, 2018 | 4.788 | 4.904 | 4.788 | 4.846 | 19,221 | +0.03(+0.52%) |
Aug 17, 2018 | 4.779 | 4.838 | 4.746 | 4.821 | 58,796 | +0.03(+0.70%) |
Aug 16, 2018 | 4.461 | 4.830 | 4.461 | 4.788 | 110,113 | +0.34(+7.74%) |
Aug 15, 2018 | 4.444 | 4.520 | 4.327 | 4.444 | 62,972 | +0.01(+0.19%) |
Aug 14, 2018 | 4.394 | 4.511 | 4.335 | 4.436 | 42,234 | +0.08(+1.83%) |
Aug 13, 2018 | 4.439 | 4.452 | 4.290 | 4.356 | 74,236 | -0.08(-1.86%) |
Aug 10, 2018 | 4.463 | 4.480 | 4.414 | 4.439 | 37,747 | -0.06(-1.29%) |
Aug 09, 2018 | 4.282 | 4.550 | 4.232 | 4.496 | 71,279 | +0.22(+5.22%) |
Aug 08, 2018 | 4.389 | 4.513 | 4.265 | 4.273 | 73,670 | -0.12(-2.82%) |
Aug 07, 2018 | 4.447 | 4.472 | 4.282 | 4.397 | 49,630 | -0.05(-1.12%) |
Aug 06, 2018 | 4.257 | 4.616 | 4.257 | 4.447 | 69,195 | +0.02(+0.56%) |
Aug 03, 2018 | 4.405 | 4.521 | 4.323 | 4.422 | 49,120 | +0.01(+0.19%) |
Aug 02, 2018 | 4.240 | 4.414 | 4.195 | 4.414 | 43,300 | +0.14(+3.29%) |
Aug 01, 2018 | 4.290 | 4.339 | 4.215 | 4.273 | 37,315 | -0.02(-0.58%) |
Jul 31, 2018 | 4.339 | 4.389 | 4.257 | 4.298 | 57,009 | -0.06(-1.33%) |
Jul 30, 2018 | 4.505 | 4.505 | 4.306 | 4.356 | 118,536 | -0.20(-4.36%) |
Jul 27, 2018 | 4.687 | 4.687 | 4.501 | 4.554 | 92,674 | -0.17(-3.67%) |
Jul 26, 2018 | 4.753 | 4.496 | 4.728 | 55,725 | +0.17(+3.62%) | |
Jul 25, 2018 | 4.901 | 4.951 | 4.546 | 4.563 | 183,414 | -0.37(-7.54%) |
Jul 24, 2018 | 5.067 | 5.067 | 4.802 | 4.934 | 75,477 | -0.12(-2.45%) |
Jul 23, 2018 | 5.025 | 5.083 | 5.025 | 5.058 | 47,151 | +0.02(+0.33%) |
Jul 20, 2018 | 5.058 | 5.067 | 4.975 | 5.042 | 44,065 | -0.03(-0.65%) |
Jul 19, 2018 | 4.976 | 5.116 | 4.917 | 5.075 | 51,940 | +0.08(+1.66%) |
Jul 18, 2018 | 5.058 | 5.100 | 4.968 | 4.992 | 78,473 | -0.05(-0.98%) |
Jul 17, 2018 | 4.934 | 5.083 | 4.910 | 5.042 | 55,545 | +0.11(+2.18%) |
Jul 16, 2018 | 5.009 | 5.116 | 4.860 | 4.934 | 211,026 | -0.02(-0.33%) |
Jul 13, 2018 | 5.100 | 5.100 | 4.934 | 4.951 | 78,069 | -0.15(-2.92%) |
Jul 12, 2018 | 5.166 | 5.207 | 5.058 | 5.100 | 154,211 | -0.07(-1.28%) |
Jul 11, 2018 | 4.901 | 5.257 | 4.765 | 5.166 | 321,795 | +0.26(+5.22%) |
Jul 10, 2018 | 5.050 | 5.058 | 4.901 | 4.910 | 172,384 | -0.07(-1.49%) |
Jul 09, 2018 | 5.001 | 5.116 | 4.869 | 4.984 | 240,626 | +0.11(+2.20%) |
Jul 06, 2018 | 4.777 | 4.885 | 4.695 | 4.877 | 134,605 | +0.12(+2.61%) |
Jul 05, 2018 | 4.753 | 4.819 | 4.596 | 4.753 | 182,053 | +0.02(+0.52%) |
Jul 03, 2018 | 4.728 | 4.728 | 4.728 | 0 | +0.23(+5.15%) | |
Jul 02, 2018 | 4.091 | 4.546 | 4.091 | 4.496 | 103,175 | +0.40(+9.68%) |
Jun 29, 2018 | 4.050 | 4.174 | 3.976 | 4.100 | 44,218 | +0.02(+0.61%) |
Jun 28, 2018 | 4.207 | 4.207 | 3.992 | 4.075 | 159,112 | -0.12(-2.76%) |
Jun 27, 2018 | 4.199 | 4.339 | 4.174 | 4.191 | 74,655 | -0.02(-0.59%) |
Jun 26, 2018 | 4.075 | 4.298 | 4.058 | 4.215 | 72,845 | +0.15(+3.66%) |
Jun 25, 2018 | 4.290 | 4.430 | 4.042 | 4.067 | 120,503 | -0.23(-5.38%) |
Jun 22, 2018 | 4.199 | 4.563 | 4.199 | 4.298 | 1,638,863 | +0.09(+2.16%) |
Jun 21, 2018 | 4.191 | 4.314 | 4.158 | 4.207 | 110,239 | +0.03(+0.79%) |
Jun 20, 2018 | 4.265 | 4.297 | 4.149 | 4.174 | 114,182 | -0.09(-2.13%) |
Jun 19, 2018 | 4.248 | 4.339 | 4.215 | 4.265 | 83,867 | +0.02(+0.39%) |
Jun 18, 2018 | 4.224 | 4.281 | 4.158 | 4.248 | 66,593 | +0.02(+0.59%) |
Jun 15, 2018 | 4.265 | 4.174 | 4.224 | 86,711 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.306 | 4.306 | 4.050 | 4.174 | 83,087 | -0.13(-3.07%) |
Jun 13, 2018 | 4.248 | 4.339 | 4.149 | 4.306 | 77,322 | +0.05(+1.16%) |
Jun 12, 2018 | 4.339 | 4.389 | 4.249 | 4.257 | 61,726 | -0.11(-2.46%) |
Jun 11, 2018 | 4.273 | 4.381 | 4.215 | 4.364 | 66,794 | +0.10(+2.33%) |
Jun 08, 2018 | 4.356 | 4.356 | 4.265 | 4.265 | 93,449 | -0.08(-1.90%) |
Jun 07, 2018 | 4.389 | 4.248 | 4.348 | 55,429 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.215 | 4.265 | 87,310 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.356 | 4.480 | 4.356 | 4.439 | 46,747 | +0.09(+2.09%) |
Jun 04, 2018 | 4.496 | 4.496 | 4.323 | 4.348 | 61,725 | -0.11(-2.41%) |
Jun 01, 2018 | 4.620 | 4.659 | 4.372 | 4.455 | 79,317 | -0.16(-3.40%) |
May 31, 2018 | 4.711 | 4.819 | 4.604 | 4.612 | 78,178 | -0.08(-1.76%) |
May 30, 2018 | 4.521 | 4.728 | 4.455 | 4.695 | 125,528 | +0.21(+4.80%) |
May 29, 2018 | 4.480 | 4.505 | 4.405 | 4.480 | 97,865 | +0.11(+2.46%) |
May 25, 2018 | 4.372 | 4.372 | 4.372 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.306 | 4.339 | 4.232 | 4.265 | 35,723 | -0.05(-1.15%) |
May 23, 2018 | 4.339 | 4.381 | 4.315 | 4.315 | 44,448 | -0.01(-0.19%) |
May 22, 2018 | 4.331 | 4.381 | 4.298 | 4.323 | 31,396 | -0.01(-0.19%) |
May 21, 2018 | 4.372 | 4.554 | 4.298 | 4.331 | 92,276 | -0.05(-1.13%) |
May 18, 2018 | 4.439 | 4.439 | 4.356 | 4.381 | 73,912 | -0.02(-0.56%) |
May 17, 2018 | 4.397 | 4.463 | 4.323 | 4.405 | 99,810 | +0.02(+0.57%) |
May 16, 2018 | 4.257 | 4.405 | 4.257 | 4.381 | 63,632 | +0.15(+3.52%) |
May 15, 2018 | 4.182 | 4.282 | 4.133 | 4.232 | 27,123 | +0.05(+1.19%) |
May 14, 2018 | 4.282 | 4.439 | 4.174 | 4.182 | 131,117 | -0.07(-1.65%) |
May 11, 2018 | 4.277 | 4.310 | 4.253 | 4.253 | 75,412 | -0.02(-0.38%) |
May 10, 2018 | 4.204 | 4.301 | 4.179 | 4.269 | 56,830 | +0.09(+2.14%) |
May 09, 2018 | 4.000 | 4.269 | 3.919 | 4.179 | 72,150 | +0.18(+4.48%) |
May 08, 2018 | 4.301 | 4.301 | 3.959 | 4.000 | 122,068 | -0.30(-7.01%) |
May 07, 2018 | 4.253 | 4.403 | 4.193 | 4.301 | 134,585 | +0.12(+2.92%) |
May 04, 2018 | 3.919 | 4.220 | 3.910 | 4.179 | 89,249 | +0.26(+6.65%) |
May 03, 2018 | 3.780 | 4.228 | 3.715 | 3.919 | 238,927 | +0.24(+6.65%) |
May 02, 2018 | 3.495 | 3.707 | 3.495 | 3.674 | 50,976 | +0.18(+5.13%) |
May 01, 2018 | 3.329 | 3.511 | 3.299 | 3.495 | 38,058 | +0.11(+3.13%) |
Apr 30, 2018 | 3.422 | 3.479 | 3.373 | 3.389 | 33,818 | -0.02(-0.48%) |
Apr 27, 2018 | 3.495 | 3.495 | 3.381 | 3.405 | 15,234 | -0.07(-2.11%) |
Apr 26, 2018 | 3.462 | 3.503 | 3.405 | 3.479 | 24,061 | +0.02(+0.47%) |
Apr 25, 2018 | 3.438 | 3.503 | 3.422 | 3.462 | 33,062 | +0.00(+0.00%) |
Apr 24, 2018 | 3.389 | 3.487 | 3.283 | 3.462 | 45,883 | +0.09(+2.66%) |
Apr 23, 2018 | 3.519 | 3.528 | 3.299 | 3.373 | 58,599 | -0.13(-3.72%) |
Apr 20, 2018 | 3.503 | 3.519 | 3.389 | 3.503 | 34,475 | -0.02(-0.46%) |
Apr 19, 2018 | 3.528 | 3.544 | 3.464 | 3.519 | 39,935 | +0.03(+0.93%) |
Apr 18, 2018 | 3.340 | 3.528 | 3.340 | 3.487 | 85,975 | +0.16(+4.90%) |
Apr 17, 2018 | 3.242 | 3.332 | 3.200 | 3.324 | 55,189 | +0.13(+4.08%) |
Apr 16, 2018 | 3.202 | 3.234 | 3.161 | 3.194 | 55,998 | +0.03(+1.03%) |
Apr 13, 2018 | 3.226 | 3.259 | 3.132 | 3.161 | 43,627 | -0.04(-1.27%) |
Apr 12, 2018 | 3.291 | 3.291 | 3.112 | 3.202 | 72,960 | -0.02(-0.76%) |
Apr 11, 2018 | 3.218 | 3.299 | 3.202 | 3.226 | 46,996 | +0.01(+0.25%) |
Apr 10, 2018 | 3.251 | 3.251 | 3.153 | 3.218 | 48,787 | +0.00(+0.00%) |
Apr 09, 2018 | 3.275 | 3.275 | 3.191 | 3.218 | 48,990 | -0.04(-1.25%) |
Apr 06, 2018 | 3.210 | 3.275 | 3.145 | 3.259 | 218,279 | +0.02(+0.50%) |
Apr 05, 2018 | 3.764 | 3.837 | 3.153 | 3.242 | 447,472 | -0.57(-14.96%) |
Apr 04, 2018 | 3.805 | 3.837 | 3.699 | 3.813 | 35,560 | +0.01(+0.21%) |
Apr 03, 2018 | 3.927 | 3.959 | 3.796 | 3.805 | 42,209 | -0.13(-3.31%) |
Apr 02, 2018 | 4.049 | 4.065 | 3.910 | 3.935 | 41,359 | -0.13(-3.21%) |
Mar 29, 2018 | 4.065 | 4.065 | 4.065 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.951 | 4.013 | 3.910 | 4.008 | 38,400 | +0.10(+2.50%) |
Mar 27, 2018 | 3.927 | 4.082 | 3.894 | 3.910 | 65,333 | -0.08(-2.04%) |
Mar 26, 2018 | 3.910 | 4.049 | 3.870 | 3.992 | 46,556 | +0.13(+3.38%) |
Mar 23, 2018 | 3.902 | 3.927 | 3.845 | 3.862 | 47,804 | -0.01(-0.21%) |
Mar 22, 2018 | 3.853 | 4.008 | 3.813 | 3.870 | 27,825 | -0.02(-0.42%) |
Mar 21, 2018 | 3.780 | 3.943 | 3.780 | 3.886 | 42,155 | +0.10(+2.58%) |
Mar 20, 2018 | 3.878 | 3.919 | 3.772 | 3.788 | 54,549 | -0.07(-1.90%) |
Mar 19, 2018 | 4.008 | 4.041 | 3.821 | 3.862 | 71,638 | -0.14(-3.46%) |
Mar 16, 2018 | 3.959 | 4.065 | 3.845 | 4.000 | 74,038 | +0.04(+0.92%) |
Mar 15, 2018 | 4.003 | 4.074 | 3.963 | 3.963 | 34,663 | +0.00(+0.00%) |
Mar 14, 2018 | 4.036 | 4.036 | 3.907 | 3.963 | 40,022 | -0.05(-1.20%) |
Mar 13, 2018 | 4.108 | 4.244 | 3.987 | 4.012 | 97,255 | -0.02(-0.60%) |
Mar 12, 2018 | 4.068 | 4.084 | 3.971 | 4.036 | 37,885 | +0.02(+0.60%) |
Mar 09, 2018 | 3.915 | 4.075 | 3.891 | 4.012 | 75,904 | +0.11(+2.88%) |
Mar 08, 2018 | 3.803 | 4.148 | 3.723 | 3.899 | 197,683 | +0.13(+3.40%) |
Mar 07, 2018 | 3.803 | 3.771 | 32,970 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.650 | 3.747 | 3.546 | 3.699 | 47,585 | +0.04(+1.10%) |
Mar 05, 2018 | 3.610 | 3.691 | 3.610 | 3.659 | 17,910 | +0.05(+1.33%) |
Mar 02, 2018 | 3.586 | 3.642 | 3.555 | 3.610 | 46,971 | +0.05(+1.35%) |
Mar 01, 2018 | 3.562 | 3.699 | 3.554 | 3.562 | 61,780 | -0.01(-0.22%) |
Feb 28, 2018 | 3.650 | 3.811 | 3.570 | 3.570 | 52,495 | -0.09(-2.41%) |
Feb 27, 2018 | 3.650 | 3.712 | 3.606 | 3.659 | 45,283 | +0.02(+0.66%) |
Feb 26, 2018 | 3.731 | 3.763 | 3.602 | 3.634 | 50,831 | -0.03(-0.88%) |
Feb 23, 2018 | 3.707 | 3.746 | 3.634 | 3.667 | 22,404 | -0.02(-0.44%) |
Feb 22, 2018 | 3.659 | 3.802 | 3.642 | 3.683 | 69,896 | +0.06(+1.55%) |
Feb 21, 2018 | 3.570 | 3.760 | 3.570 | 3.626 | 76,009 | +0.08(+2.26%) |
Feb 20, 2018 | 3.546 | 3.642 | 3.538 | 3.546 | 30,994 | +0.00(+0.00%) |
Feb 16, 2018 | 3.546 | 3.546 | 3.546 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.530 | 3.530 | 3.378 | 3.466 | 166,206 | -0.02(-0.46%) |
Feb 14, 2018 | 3.522 | 3.546 | 3.410 | 3.482 | 128,896 | -0.02(-0.69%) |
Feb 13, 2018 | 3.514 | 3.570 | 3.442 | 3.506 | 107,437 | +0.01(+0.23%) |
Feb 12, 2018 | 3.426 | 3.610 | 3.394 | 3.498 | 67,803 | +0.08(+2.35%) |
Feb 09, 2018 | 3.354 | 3.472 | 3.289 | 3.418 | 50,716 | +0.08(+2.40%) |
Feb 08, 2018 | 3.442 | 3.546 | 3.338 | 3.338 | 38,490 | -0.11(-3.26%) |
Feb 07, 2018 | 3.354 | 3.610 | 3.305 | 3.450 | 79,092 | +0.09(+2.63%) |
Feb 06, 2018 | 3.281 | 3.434 | 3.281 | 3.362 | 107,159 | -0.01(-0.24%) |
Feb 05, 2018 | 3.354 | 3.490 | 3.338 | 3.370 | 123,116 | +0.02(+0.48%) |
Feb 02, 2018 | 3.434 | 3.474 | 3.338 | 3.354 | 182,918 | -0.10(-3.02%) |