Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.280 | 4.310 | 4.080 | 4.080 | 29,458 | -0.28(-6.42%) |
Jan 30, 2019 | 4.160 | 4.400 | 4.120 | 4.360 | 14,436 | +0.28(+6.86%) |
Jan 29, 2019 | 4.240 | 4.360 | 4.040 | 4.080 | 13,192 | -0.29(-6.59%) |
Jan 28, 2019 | 4.320 | 4.498 | 4.099 | 4.368 | 18,814 | -0.03(-0.73%) |
Jan 25, 2019 | 4.240 | 4.600 | 4.240 | 4.400 | 9,625 | +0.16(+3.77%) |
Jan 24, 2019 | 4.440 | 4.440 | 4.160 | 4.240 | 13,883 | -0.28(-6.19%) |
Jan 23, 2019 | 4.480 | 4.680 | 4.400 | 4.520 | 14,029 | +0.04(+0.89%) |
Jan 22, 2019 | 4.840 | 4.920 | 4.400 | 4.480 | 25,992 | -0.44(-8.94%) |
Jan 18, 2019 | 5.040 | 5.040 | 4.680 | 4.920 | 9,025 | +0.00(+0.00%) |
Jan 17, 2019 | 4.840 | 5.360 | 4.640 | 4.920 | 95,040 | +0.12(+2.50%) |
Jan 16, 2019 | 4.480 | 4.800 | 4.360 | 4.800 | 84,877 | +0.28(+6.19%) |
Jan 15, 2019 | 4.280 | 4.800 | 4.252 | 4.520 | 13,757 | +0.20(+4.63%) |
Jan 14, 2019 | 4.440 | 4.680 | 4.160 | 4.320 | 27,768 | -0.20(-4.42%) |
Jan 11, 2019 | 4.440 | 4.600 | 4.080 | 4.520 | 23,200 | +0.04(+0.89%) |
Jan 10, 2019 | 4.440 | 4.600 | 4.360 | 4.480 | 30,881 | +0.08(+1.82%) |
Jan 09, 2019 | 4.520 | 4.680 | 4.200 | 4.400 | 47,892 | +0.04(+0.92%) |
Jan 08, 2019 | 4.760 | 5.520 | 4.280 | 4.360 | 207,965 | +0.24(+5.83%) |
Jan 07, 2019 | 3.880 | 4.320 | 3.736 | 4.120 | 38,952 | +0.24(+6.19%) |
Jan 04, 2019 | 3.680 | 4.000 | 3.680 | 3.880 | 16,800 | +0.08(+2.11%) |
Jan 03, 2019 | 3.960 | 4.360 | 3.640 | 3.800 | 31,575 | -0.16(-4.04%) |
Jan 02, 2019 | 3.960 | 4.040 | 3.200 | 3.960 | 43,243 | -0.04(-1.00%) |
Dec 31, 2018 | 4.200 | 4.400 | 3.800 | 4.000 | 50,550 | -0.24(-5.66%) |
Dec 28, 2018 | 3.840 | 4.880 | 3.560 | 4.240 | 158,400 | +0.80(+23.26%) |
Dec 27, 2018 | 3.160 | 3.440 | 3.000 | 3.440 | 55,524 | +0.47(+16.00%) |
Dec 26, 2018 | 2.840 | 3.150 | 2.837 | 2.966 | 28,424 | +0.37(+14.06%) |
Dec 24, 2018 | 3.120 | 3.120 | 2.600 | 2.600 | 22,775 | -0.52(-16.67%) |
Dec 21, 2018 | 3.480 | 3.480 | 3.080 | 3.120 | 38,775 | -0.28(-8.24%) |
Dec 20, 2018 | 3.760 | 3.840 | 2.560 | 3.400 | 84,898 | -0.52(-13.27%) |
Dec 19, 2018 | 4.080 | 4.080 | 3.720 | 3.920 | 50,856 | -0.20(-4.85%) |
Dec 18, 2018 | 4.520 | 4.520 | 4.080 | 4.120 | 24,384 | -0.32(-7.21%) |
Dec 17, 2018 | 4.840 | 4.840 | 4.400 | 4.440 | 32,829 | -0.32(-6.72%) |
Dec 14, 2018 | 4.480 | 4.840 | 4.480 | 4.760 | 42,100 | +0.24(+5.31%) |
Dec 13, 2018 | 4.760 | 5.086 | 4.480 | 4.520 | 34,473 | -0.20(-4.24%) |
Dec 12, 2018 | 4.960 | 5.120 | 4.640 | 4.720 | 37,404 | -0.08(-1.67%) |
Dec 11, 2018 | 4.560 | 5.360 | 4.400 | 4.800 | 202,503 | +0.40(+9.09%) |
Dec 10, 2018 | 5.360 | 5.360 | 4.400 | 4.400 | 103,044 | -1.08(-19.71%) |
Dec 07, 2018 | 5.480 | 5.680 | 5.240 | 5.480 | 74,275 | +0.04(+0.74%) |
Dec 06, 2018 | 5.640 | 5.640 | 5.400 | 5.440 | 27,143 | -0.04(-0.73%) |
Dec 04, 2018 | 5.880 | 5.880 | 5.200 | 5.480 | 69,575 | -0.40(-6.80%) |
Dec 03, 2018 | 6.240 | 6.488 | 5.880 | 5.880 | 41,442 | -0.08(-1.34%) |
Nov 30, 2018 | 6.360 | 6.640 | 5.880 | 5.960 | 60,650 | -0.52(-8.02%) |
Nov 29, 2018 | 7.120 | 7.240 | 6.200 | 6.480 | 56,981 | -0.76(-10.50%) |
Nov 28, 2018 | 7.400 | 7.600 | 6.800 | 7.240 | 159,886 | +0.24(+3.43%) |
Nov 27, 2018 | 6.040 | 7.440 | 5.400 | 7.000 | 358,550 | +0.96(+15.89%) |
Nov 26, 2018 | 5.840 | 6.200 | 5.600 | 6.040 | 152,847 | +0.32(+5.59%) |
Nov 23, 2018 | 5.400 | 6.000 | 5.400 | 5.720 | 118,025 | +0.20(+3.62%) |
Nov 21, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.200 | 6.400 | 5.000 | 5.520 | 453,049 | +0.24(+4.55%) |
Nov 19, 2018 | 5.800 | 5.800 | 5.200 | 5.280 | 248,267 | -0.68(-11.41%) |
Nov 16, 2018 | 5.600 | 7.280 | 5.440 | 5.960 | 464,075 | +0.36(+6.43%) |
Nov 15, 2018 | 6.400 | 6.600 | 5.200 | 5.600 | 447,562 | -2.60(-31.71%) |
Nov 14, 2018 | 10.76 | 11.32 | 7.640 | 8.200 | 886,918 | -3.68(-30.98%) |
Nov 13, 2018 | 8.800 | 12.80 | 8.120 | 11.88 | 2,587,923 | +4.16(+53.89%) |
Nov 12, 2018 | 8.640 | 8.640 | 7.320 | 7.720 | 381,742 | -1.16(-13.06%) |
Nov 09, 2018 | 7.200 | 9.520 | 6.960 | 8.880 | 861,225 | +1.80(+25.42%) |
Nov 08, 2018 | 7.080 | 7.800 | 6.760 | 7.080 | 182,312 | -0.44(-5.85%) |
Nov 07, 2018 | 8.240 | 8.680 | 7.480 | 7.520 | 199,878 | -0.76(-9.18%) |
Nov 06, 2018 | 10.68 | 10.76 | 7.760 | 8.280 | 603,513 | -2.16(-20.69%) |
Nov 05, 2018 | 11.96 | 12.00 | 10.20 | 10.44 | 345,808 | -1.80(-14.71%) |
Nov 02, 2018 | 12.68 | 13.52 | 10.08 | 12.24 | 900,225 | -0.16(-1.29%) |
Nov 01, 2018 | 10.20 | 14.80 | 10.08 | 12.40 | 2,203,244 | +1.84(+17.42%) |
Oct 31, 2018 | 7.560 | 10.60 | 7.520 | 10.56 | 495,062 | +3.00(+39.68%) |
Oct 30, 2018 | 7.800 | 8.400 | 6.800 | 7.560 | 360,318 | -0.72(-8.70%) |
Oct 29, 2018 | 7.400 | 9.800 | 6.600 | 8.280 | 1,170,294 | +1.60(+23.95%) |
Oct 26, 2018 | 5.560 | 7.600 | 5.560 | 6.680 | 844,425 | +1.20(+21.90%) |
Oct 25, 2018 | 5.080 | 5.720 | 5.000 | 5.480 | 139,760 | +0.48(+9.60%) |
Oct 24, 2018 | 4.640 | 5.320 | 4.600 | 5.000 | 133,243 | +0.32(+6.84%) |
Oct 23, 2018 | 5.040 | 5.040 | 4.360 | 4.680 | 157,526 | -0.69(-12.81%) |
Oct 22, 2018 | 4.880 | 6.480 | 4.800 | 5.368 | 997,155 | +0.89(+19.81%) |
Oct 19, 2018 | 4.360 | 4.920 | 4.240 | 4.480 | 85,900 | +0.30(+7.30%) |
Oct 18, 2018 | 4.200 | 4.396 | 4.040 | 4.175 | 25,715 | +0.06(+1.34%) |
Oct 17, 2018 | 4.080 | 4.240 | 3.960 | 4.120 | 15,715 | +0.04(+0.98%) |
Oct 16, 2018 | 4.040 | 4.160 | 3.800 | 4.080 | 26,593 | -0.12(-2.86%) |
Oct 15, 2018 | 3.600 | 4.360 | 3.600 | 4.200 | 115,864 | +0.38(+9.95%) |
Oct 12, 2018 | 3.992 | 3.992 | 3.520 | 3.820 | 19,175 | -0.10(-2.55%) |
Oct 11, 2018 | 4.000 | 4.000 | 3.800 | 3.920 | 7,964 | +0.00(+0.00%) |
Oct 10, 2018 | 4.000 | 4.000 | 3.800 | 3.920 | 11,734 | -0.02(-0.61%) |
Oct 09, 2018 | 3.840 | 4.000 | 3.800 | 3.944 | 12,922 | +0.10(+2.71%) |
Oct 08, 2018 | 3.880 | 3.960 | 3.720 | 3.840 | 6,999 | -0.10(-2.54%) |
Oct 05, 2018 | 3.720 | 4.000 | 3.720 | 3.940 | 20,550 | +0.10(+2.64%) |
Oct 04, 2018 | 3.901 | 3.960 | 3.695 | 3.839 | 34,482 | +0.12(+3.33%) |
Oct 03, 2018 | 3.720 | 3.834 | 3.520 | 3.715 | 9,751 | -0.00(-0.13%) |
Oct 02, 2018 | 3.760 | 4.000 | 3.720 | 3.720 | 15,493 | -0.08(-2.11%) |
Oct 01, 2018 | 4.040 | 4.160 | 3.680 | 3.800 | 48,929 | +0.12(+3.26%) |
Sep 28, 2018 | 3.760 | 3.800 | 3.440 | 3.680 | 62,450 | -0.04(-0.96%) |
Sep 27, 2018 | 3.840 | 4.160 | 3.362 | 3.716 | 52,053 | -0.12(-3.24%) |
Sep 26, 2018 | 4.160 | 4.280 | 3.760 | 3.840 | 65,920 | -0.40(-9.43%) |
Sep 25, 2018 | 3.560 | 4.680 | 3.280 | 4.240 | 250,923 | +0.76(+21.84%) |
Sep 24, 2018 | 3.600 | 3.680 | 3.280 | 3.480 | 33,365 | -0.12(-3.33%) |
Sep 21, 2018 | 3.220 | 3.708 | 3.220 | 3.600 | 61,075 | +0.20(+5.88%) |
Sep 20, 2018 | 3.400 | 3.720 | 3.240 | 3.400 | 47,400 | -0.01(-0.34%) |
Sep 19, 2018 | 3.080 | 3.560 | 3.048 | 3.412 | 45,433 | +0.21(+6.61%) |
Sep 18, 2018 | 3.046 | 3.200 | 3.046 | 3.200 | 4,930 | +0.04(+1.27%) |
Sep 17, 2018 | 3.040 | 3.200 | 3.036 | 3.160 | 1,422 | +0.12(+3.95%) |
Sep 14, 2018 | 3.000 | 3.160 | 2.960 | 3.040 | 6,650 | -0.00(-0.01%) |
Sep 13, 2018 | 3.126 | 3.126 | 2.960 | 3.040 | 8,253 | -0.08(-2.69%) |
Sep 12, 2018 | 3.160 | 3.160 | 3.120 | 3.124 | 7,296 | -0.04(-1.18%) |
Sep 11, 2018 | 3.200 | 3.200 | 3.160 | 3.162 | 2,070 | -0.04(-1.20%) |
Sep 10, 2018 | 3.184 | 3.280 | 3.120 | 3.200 | 4,330 | +0.04(+1.27%) |
Sep 07, 2018 | 3.160 | 3.200 | 3.160 | 3.160 | 3,800 | -0.08(-2.51%) |
Sep 06, 2018 | 3.396 | 3.396 | 3.168 | 3.241 | 2,070 | -0.10(-2.96%) |
Sep 05, 2018 | 3.353 | 3.400 | 3.280 | 3.340 | 6,178 | -0.02(-0.60%) |
Sep 04, 2018 | 3.200 | 3.360 | 3.200 | 3.360 | 4,583 | +0.17(+5.21%) |
Aug 31, 2018 | 3.194 | 3.194 | 3.194 | 0 | -0.09(-2.63%) | |
Aug 30, 2018 | 3.440 | 3.440 | 3.280 | 3.280 | 5,116 | -0.12(-3.53%) |
Aug 29, 2018 | 3.300 | 3.416 | 3.300 | 3.400 | 3,531 | +0.10(+3.03%) |
Aug 28, 2018 | 3.360 | 3.360 | 3.280 | 3.300 | 2,729 | -0.02(-0.64%) |
Aug 27, 2018 | 3.284 | 3.380 | 3.280 | 3.321 | 6,511 | +0.10(+3.14%) |
Aug 24, 2018 | 3.304 | 3.312 | 3.220 | 3.220 | 5,025 | -0.09(-2.65%) |
Aug 23, 2018 | 3.416 | 3.416 | 3.280 | 3.308 | 5,036 | -0.11(-3.17%) |
Aug 22, 2018 | 3.280 | 3.416 | 3.280 | 3.416 | 4,413 | +0.14(+4.15%) |
Aug 21, 2018 | 3.360 | 3.440 | 3.280 | 3.280 | 7,982 | -0.16(-4.65%) |
Aug 20, 2018 | 3.320 | 3.720 | 3.286 | 3.440 | 58,363 | +0.06(+1.78%) |
Aug 17, 2018 | 3.400 | 3.488 | 3.204 | 3.380 | 6,625 | -0.11(-3.04%) |
Aug 16, 2018 | 3.388 | 3.486 | 3.275 | 3.486 | 3,550 | +0.21(+6.28%) |
Aug 15, 2018 | 3.360 | 3.360 | 3.204 | 3.280 | 4,221 | -0.08(-2.37%) |
Aug 14, 2018 | 3.320 | 3.452 | 3.320 | 3.360 | 9,711 | -0.08(-2.34%) |
Aug 13, 2018 | 3.600 | 3.600 | 3.231 | 3.440 | 6,901 | +0.04(+1.18%) |
Aug 10, 2018 | 3.760 | 3.760 | 3.280 | 3.400 | 34,650 | -0.32(-8.60%) |
Aug 09, 2018 | 3.800 | 3.880 | 3.560 | 3.720 | 27,177 | +0.08(+2.20%) |
Aug 08, 2018 | 3.520 | 3.781 | 3.520 | 3.640 | 6,008 | +0.04(+1.10%) |
Aug 07, 2018 | 3.720 | 3.760 | 3.480 | 3.600 | 18,646 | +0.00(+0.04%) |
Aug 06, 2018 | 3.800 | 3.815 | 3.480 | 3.599 | 12,451 | +0.08(+2.24%) |
Aug 03, 2018 | 3.440 | 3.920 | 3.400 | 3.520 | 10,900 | +0.12(+3.53%) |
Aug 02, 2018 | 3.480 | 3.520 | 3.320 | 3.400 | 11,639 | -0.12(-3.42%) |
Aug 01, 2018 | 3.480 | 3.699 | 3.480 | 3.520 | 12,989 | +0.08(+2.35%) |
Jul 31, 2018 | 3.760 | 3.760 | 3.160 | 3.440 | 23,779 | -0.21(-5.75%) |
Jul 30, 2018 | 3.809 | 3.896 | 3.645 | 3.650 | 4,070 | -0.07(-1.89%) |
Jul 27, 2018 | 3.760 | 3.800 | 3.640 | 3.720 | 5,725 | +0.08(+2.20%) |
Jul 26, 2018 | 3.880 | 4.040 | 3.640 | 3.640 | 30,597 | -0.16(-4.21%) |
Jul 25, 2018 | 4.120 | 4.121 | 3.760 | 3.800 | 46,184 | -0.32(-7.77%) |
Jul 24, 2018 | 4.181 | 4.280 | 4.120 | 4.120 | 13,347 | -0.08(-1.90%) |
Jul 23, 2018 | 4.200 | 4.280 | 4.160 | 4.200 | 15,752 | -0.08(-1.87%) |
Jul 20, 2018 | 4.360 | 4.360 | 4.240 | 4.280 | 5,022 | -0.00(-0.01%) |
Jul 19, 2018 | 4.360 | 4.360 | 4.240 | 4.280 | 5,520 | +0.04(+0.95%) |
Jul 18, 2018 | 4.320 | 4.360 | 4.240 | 4.240 | 13,297 | -0.08(-1.85%) |
Jul 17, 2018 | 4.280 | 4.400 | 4.280 | 4.320 | 8,106 | +0.04(+0.93%) |
Jul 16, 2018 | 4.320 | 4.400 | 4.160 | 4.280 | 18,955 | -0.03(-0.59%) |
Jul 13, 2018 | 4.320 | 4.320 | 4.200 | 4.306 | 12,525 | +0.11(+2.51%) |
Jul 12, 2018 | 4.243 | 4.280 | 4.160 | 4.200 | 7,366 | +0.02(+0.36%) |
Jul 11, 2018 | 4.200 | 4.320 | 4.160 | 4.185 | 8,767 | -0.02(-0.36%) |
Jul 10, 2018 | 4.200 | 4.320 | 4.200 | 4.200 | 13,553 | -0.08(-1.87%) |
Jul 09, 2018 | 4.200 | 4.400 | 4.160 | 4.280 | 16,170 | +0.08(+1.90%) |
Jul 06, 2018 | 4.120 | 4.259 | 4.120 | 4.200 | 10,160 | +0.00(+0.00%) |
Jul 05, 2018 | 4.280 | 4.316 | 4.124 | 4.200 | 13,918 | -0.04(-1.04%) |
Jul 03, 2018 | 4.244 | 4.244 | 4.244 | 0 | -0.12(-2.66%) | |
Jul 02, 2018 | 4.280 | 4.400 | 4.240 | 4.360 | 13,174 | +0.08(+1.87%) |
Jun 29, 2018 | 4.360 | 4.520 | 4.280 | 4.280 | 16,318 | -0.11(-2.45%) |
Jun 28, 2018 | 4.400 | 4.500 | 4.320 | 4.388 | 28,949 | -0.01(-0.28%) |
Jun 27, 2018 | 4.440 | 4.520 | 4.400 | 4.400 | 12,210 | -0.09(-2.08%) |
Jun 26, 2018 | 4.600 | 4.600 | 4.400 | 4.494 | 18,894 | -0.07(-1.46%) |
Jun 25, 2018 | 4.600 | 4.800 | 4.440 | 4.560 | 23,998 | -0.04(-0.87%) |
Jun 22, 2018 | 4.640 | 5.000 | 4.560 | 4.600 | 175,905 | +0.12(+2.68%) |
Jun 21, 2018 | 4.640 | 4.760 | 4.400 | 4.480 | 98,997 | +0.00(+0.00%) |
Jun 20, 2018 | 4.520 | 4.760 | 4.480 | 4.480 | 42,665 | -0.20(-4.27%) |
Jun 19, 2018 | 4.760 | 4.760 | 4.600 | 4.680 | 25,514 | -0.08(-1.69%) |
Jun 18, 2018 | 4.680 | 5.092 | 4.680 | 4.760 | 34,224 | -0.08(-1.65%) |
Jun 15, 2018 | 5.080 | 4.600 | 4.840 | 61,091 | -0.24(-4.72%) | |
Jun 14, 2018 | 4.873 | 5.280 | 4.640 | 5.080 | 222,456 | +0.40(+8.55%) |
Jun 13, 2018 | 4.800 | 4.800 | 4.640 | 4.680 | 6,380 | +0.00(+0.00%) |
Jun 12, 2018 | 4.720 | 4.831 | 4.611 | 4.680 | 12,555 | +0.00(+0.00%) |
Jun 11, 2018 | 4.960 | 4.960 | 4.680 | 4.680 | 14,426 | -0.12(-2.50%) |
Jun 08, 2018 | 4.800 | 4.812 | 4.680 | 4.800 | 12,996 | +0.12(+2.56%) |
Jun 07, 2018 | 4.720 | 5.200 | 4.560 | 4.680 | 130,819 | +0.09(+2.01%) |
Jun 06, 2018 | 4.640 | 4.790 | 4.520 | 4.588 | 10,615 | -0.06(-1.20%) |
Jun 05, 2018 | 4.778 | 4.960 | 4.480 | 4.643 | 30,482 | -0.24(-4.85%) |
Jun 04, 2018 | 4.880 | 5.080 | 4.680 | 4.880 | 25,048 | +0.17(+3.66%) |
Jun 01, 2018 | 4.760 | 5.040 | 4.640 | 4.708 | 8,145 | -0.01(-0.26%) |
May 31, 2018 | 4.920 | 4.920 | 4.600 | 4.720 | 29,398 | -0.17(-3.52%) |
May 30, 2018 | 4.600 | 5.096 | 4.480 | 4.892 | 58,044 | +0.37(+8.23%) |
May 29, 2018 | 5.280 | 5.280 | 4.440 | 4.520 | 105,919 | -0.72(-13.74%) |
May 25, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.92(+21.30%) | |
May 24, 2018 | 4.200 | 4.396 | 4.124 | 4.320 | 8,657 | +0.06(+1.29%) |
May 23, 2018 | 4.520 | 4.520 | 4.240 | 4.265 | 9,383 | -0.14(-3.07%) |
May 22, 2018 | 4.360 | 4.440 | 4.360 | 4.400 | 6,979 | +0.04(+0.92%) |
May 21, 2018 | 4.380 | 4.438 | 4.200 | 4.360 | 9,706 | +0.04(+0.93%) |
May 18, 2018 | 4.440 | 4.440 | 4.284 | 4.320 | 16,921 | -0.16(-3.57%) |
May 17, 2018 | 4.582 | 4.680 | 4.280 | 4.480 | 21,661 | -0.04(-0.88%) |
May 16, 2018 | 4.520 | 4.640 | 4.400 | 4.520 | 21,400 | -0.00(-0.01%) |
May 15, 2018 | 4.880 | 5.120 | 4.480 | 4.520 | 22,462 | -0.35(-7.21%) |
May 14, 2018 | 5.400 | 5.400 | 4.600 | 4.872 | 55,724 | -0.31(-5.96%) |
May 11, 2018 | 4.800 | 5.356 | 4.800 | 5.180 | 33,382 | +0.42(+8.83%) |
May 10, 2018 | 4.800 | 4.997 | 4.640 | 4.760 | 18,373 | -0.12(-2.46%) |
May 09, 2018 | 5.320 | 5.960 | 4.840 | 4.880 | 246,556 | +0.20(+4.27%) |
May 08, 2018 | 5.160 | 5.160 | 4.404 | 4.680 | 32,456 | -0.40(-7.87%) |
May 07, 2018 | 4.680 | 5.360 | 4.400 | 5.080 | 119,069 | +0.56(+12.38%) |
May 04, 2018 | 4.360 | 4.756 | 4.280 | 4.520 | 41,335 | +0.16(+3.68%) |
May 03, 2018 | 4.280 | 4.360 | 4.266 | 4.360 | 5,154 | -0.04(-0.91%) |
May 02, 2018 | 4.400 | 4.480 | 4.280 | 4.400 | 9,251 | +0.00(+0.00%) |
May 01, 2018 | 4.440 | 4.440 | 4.360 | 4.400 | 3,187 | -0.07(-1.57%) |
Apr 30, 2018 | 4.520 | 4.520 | 4.362 | 4.470 | 1,142 | +0.05(+1.06%) |
Apr 27, 2018 | 4.600 | 4.600 | 4.280 | 4.423 | 8,881 | +0.02(+0.53%) |
Apr 26, 2018 | 4.400 | 4.400 | 4.280 | 4.400 | 5,757 | +0.08(+1.85%) |
Apr 25, 2018 | 4.320 | 4.414 | 4.240 | 4.320 | 2,091 | -0.04(-0.92%) |
Apr 24, 2018 | 4.520 | 4.520 | 4.320 | 4.360 | 4,004 | -0.15(-3.39%) |
Apr 23, 2018 | 4.520 | 4.640 | 4.520 | 4.513 | 6,872 | -0.05(-1.03%) |
Apr 20, 2018 | 4.476 | 4.593 | 4.320 | 4.560 | 4,377 | +0.08(+1.79%) |
Apr 19, 2018 | 4.556 | 4.560 | 4.320 | 4.480 | 8,685 | +0.11(+2.55%) |
Apr 18, 2018 | 4.520 | 4.560 | 4.360 | 4.369 | 12,186 | -0.05(-1.20%) |
Apr 17, 2018 | 4.600 | 4.676 | 4.400 | 4.422 | 3,875 | -0.12(-2.62%) |
Apr 16, 2018 | 4.680 | 4.680 | 4.541 | 4.541 | 7,825 | -0.14(-2.97%) |
Apr 13, 2018 | 4.680 | 4.718 | 4.520 | 4.680 | 11,479 | +0.22(+4.99%) |
Apr 12, 2018 | 4.444 | 4.760 | 4.444 | 4.458 | 8,065 | -0.10(-2.25%) |
Apr 11, 2018 | 4.800 | 4.800 | 4.364 | 4.560 | 7,654 | -0.17(-3.65%) |
Apr 10, 2018 | 4.360 | 4.800 | 4.320 | 4.733 | 29,037 | +0.41(+9.56%) |
Apr 09, 2018 | 4.440 | 4.440 | 4.200 | 4.320 | 10,790 | -0.05(-1.14%) |
Apr 06, 2018 | 4.320 | 4.440 | 4.320 | 4.370 | 44,336 | +0.09(+2.09%) |
Apr 05, 2018 | 4.261 | 4.360 | 4.240 | 4.280 | 9,336 | -0.01(-0.21%) |
Apr 04, 2018 | 4.200 | 4.360 | 4.196 | 4.290 | 27,802 | +0.25(+6.18%) |
Apr 03, 2018 | 4.000 | 4.100 | 3.920 | 4.040 | 7,367 | +0.08(+2.02%) |
Apr 02, 2018 | 3.880 | 4.080 | 3.841 | 3.960 | 9,225 | +0.04(+0.92%) |
Mar 29, 2018 | 3.924 | 3.924 | 3.924 | 0 | +0.08(+2.19%) | |
Mar 28, 2018 | 4.052 | 4.160 | 3.804 | 3.840 | 34,039 | -0.28(-6.80%) |
Mar 27, 2018 | 4.276 | 4.357 | 4.000 | 4.120 | 15,657 | -0.20(-4.63%) |
Mar 26, 2018 | 4.160 | 4.440 | 4.160 | 4.320 | 16,286 | +0.12(+2.86%) |
Mar 23, 2018 | 4.440 | 4.440 | 4.004 | 4.200 | 30,153 | -0.24(-5.41%) |
Mar 22, 2018 | 4.520 | 4.557 | 4.320 | 4.440 | 17,543 | -0.08(-1.77%) |
Mar 21, 2018 | 4.480 | 4.640 | 4.400 | 4.520 | 17,294 | +0.00(+0.00%) |
Mar 20, 2018 | 4.600 | 4.717 | 4.480 | 4.520 | 11,852 | -0.12(-2.59%) |
Mar 19, 2018 | 4.800 | 4.800 | 4.440 | 4.640 | 13,927 | -0.08(-1.69%) |
Mar 16, 2018 | 4.800 | 4.876 | 4.240 | 4.720 | 24,123 | +0.08(+1.72%) |
Mar 15, 2018 | 5.200 | 5.357 | 4.320 | 4.640 | 103,230 | -0.68(-12.81%) |
Mar 14, 2018 | 5.600 | 5.640 | 5.200 | 5.322 | 35,836 | -0.20(-3.59%) |
Mar 13, 2018 | 5.880 | 5.880 | 5.400 | 5.520 | 26,003 | -0.36(-6.06%) |
Mar 12, 2018 | 5.600 | 6.200 | 5.000 | 5.876 | 124,756 | +0.48(+8.85%) |
Mar 09, 2018 | 5.560 | 5.560 | 5.244 | 5.398 | 37,469 | +0.24(+4.56%) |
Mar 08, 2018 | 5.200 | 5.320 | 5.044 | 5.163 | 3,358 | +0.16(+3.26%) |
Mar 07, 2018 | 5.080 | 5.360 | 5.000 | 5.000 | 22,366 | -0.08(-1.58%) |
Mar 06, 2018 | 5.280 | 5.280 | 4.920 | 5.080 | 16,152 | +0.08(+1.61%) |
Mar 05, 2018 | 5.800 | 5.800 | 4.960 | 5.000 | 28,075 | -0.20(-3.85%) |
Mar 02, 2018 | 5.000 | 5.280 | 4.840 | 5.200 | 38,584 | +0.24(+4.84%) |
Mar 01, 2018 | 4.880 | 4.960 | 4.840 | 4.960 | 20,098 | +0.24(+5.08%) |
Feb 28, 2018 | 5.000 | 5.360 | 4.720 | 4.720 | 32,524 | -0.21(-4.27%) |
Feb 27, 2018 | 4.930 | 5.160 | 4.920 | 4.930 | 16,673 | -0.03(-0.60%) |
Feb 26, 2018 | 4.960 | 5.078 | 4.920 | 4.960 | 8,252 | +0.00(+0.00%) |
Feb 23, 2018 | 5.000 | 5.104 | 4.840 | 4.960 | 20,754 | -0.03(-0.69%) |
Feb 22, 2018 | 5.240 | 5.240 | 4.800 | 4.994 | 27,929 | -0.13(-2.45%) |
Feb 21, 2018 | 5.080 | 5.400 | 5.080 | 5.120 | 51,026 | -0.08(-1.54%) |
Feb 20, 2018 | 5.480 | 5.480 | 5.081 | 5.200 | 30,277 | +0.08(+1.56%) |
Feb 16, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.04(+0.79%) | |
Feb 15, 2018 | 5.120 | 5.560 | 5.000 | 5.080 | 53,483 | -0.32(-5.93%) |
Feb 14, 2018 | 5.160 | 5.600 | 4.800 | 5.400 | 107,277 | +0.28(+5.47%) |
Feb 13, 2018 | 4.840 | 5.160 | 4.764 | 5.120 | 63,629 | +0.40(+8.38%) |
Feb 12, 2018 | 4.960 | 5.000 | 4.720 | 4.724 | 49,327 | -0.28(-5.52%) |
Feb 09, 2018 | 5.200 | 5.200 | 4.800 | 5.000 | 36,041 | -0.12(-2.34%) |
Feb 08, 2018 | 5.474 | 4.960 | 5.120 | 83,167 | +0.08(+1.59%) | |
Feb 07, 2018 | 4.960 | 5.356 | 4.960 | 5.040 | 57,305 | -0.16(-3.08%) |
Feb 06, 2018 | 4.960 | 5.720 | 4.920 | 5.200 | 107,967 | +0.32(+6.57%) |
Feb 05, 2018 | 5.680 | 5.680 | 4.680 | 4.879 | 132,558 | -0.84(-14.70%) |
Feb 02, 2018 | 6.720 | 6.720 | 5.440 | 5.720 | 193,998 | -1.00(-14.88%) |