Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.180 | 4.360 | 4.180 | 4.320 | 93,892 | +0.19(+4.60%) |
Oct 30, 2018 | 4.060 | 4.140 | 3.980 | 4.130 | 73,358 | +0.09(+2.23%) |
Oct 29, 2018 | 4.080 | 4.200 | 4.015 | 4.040 | 40,459 | -0.01(-0.25%) |
Oct 26, 2018 | 4.010 | 4.105 | 3.980 | 4.050 | 146,000 | -0.05(-1.22%) |
Oct 25, 2018 | 4.010 | 4.120 | 4.000 | 4.100 | 66,373 | +0.06(+1.49%) |
Oct 24, 2018 | 4.080 | 4.160 | 3.620 | 4.040 | 111,733 | -0.04(-0.98%) |
Oct 23, 2018 | 4.020 | 4.150 | 3.920 | 4.080 | 61,073 | -0.06(-1.45%) |
Oct 22, 2018 | 4.290 | 4.340 | 4.080 | 4.140 | 95,862 | -0.14(-3.27%) |
Oct 19, 2018 | 4.210 | 4.320 | 4.210 | 4.280 | 134,300 | +0.14(+3.38%) |
Oct 18, 2018 | 4.400 | 4.410 | 4.120 | 4.140 | 102,820 | -0.27(-6.12%) |
Oct 17, 2018 | 4.430 | 4.470 | 4.400 | 4.410 | 119,010 | +0.00(+0.00%) |
Oct 16, 2018 | 4.390 | 4.490 | 4.320 | 4.410 | 139,603 | +0.04(+0.92%) |
Oct 15, 2018 | 4.410 | 4.490 | 4.245 | 4.370 | 128,678 | -0.08(-1.80%) |
Oct 12, 2018 | 4.540 | 4.650 | 4.440 | 4.450 | 67,600 | -0.02(-0.45%) |
Oct 11, 2018 | 4.560 | 4.590 | 4.390 | 4.470 | 121,111 | -0.13(-2.83%) |
Oct 10, 2018 | 4.740 | 4.740 | 4.550 | 4.600 | 83,548 | -0.14(-2.95%) |
Oct 09, 2018 | 4.800 | 4.880 | 4.720 | 4.740 | 41,564 | -0.06(-1.25%) |
Oct 08, 2018 | 4.870 | 4.870 | 4.750 | 4.800 | 52,870 | -0.07(-1.44%) |
Oct 05, 2018 | 5.010 | 5.010 | 4.820 | 4.870 | 29,300 | -0.15(-2.99%) |
Oct 04, 2018 | 5.070 | 5.070 | 5.000 | 5.020 | 40,228 | -0.07(-1.38%) |
Oct 03, 2018 | 4.990 | 5.120 | 4.960 | 5.090 | 45,564 | +0.11(+2.21%) |
Oct 02, 2018 | 5.180 | 5.270 | 4.950 | 4.980 | 66,601 | -0.20(-3.86%) |
Oct 01, 2018 | 5.400 | 5.410 | 5.150 | 5.180 | 75,403 | -0.20(-3.72%) |
Sep 28, 2018 | 5.240 | 5.420 | 5.200 | 5.380 | 70,800 | +0.13(+2.48%) |
Sep 27, 2018 | 5.260 | 5.310 | 5.200 | 5.250 | 38,693 | +0.00(+0.00%) |
Sep 26, 2018 | 5.340 | 5.340 | 5.220 | 5.250 | 51,091 | -0.05(-0.94%) |
Sep 25, 2018 | 5.320 | 5.350 | 5.211 | 5.300 | 43,492 | +0.00(+0.00%) |
Sep 24, 2018 | 5.310 | 5.340 | 5.280 | 5.300 | 52,761 | -0.02(-0.38%) |
Sep 21, 2018 | 5.200 | 5.330 | 5.200 | 5.320 | 145,900 | +0.09(+1.72%) |
Sep 20, 2018 | 5.200 | 5.280 | 5.180 | 5.230 | 65,196 | +0.08(+1.55%) |
Sep 19, 2018 | 5.170 | 5.220 | 5.110 | 5.150 | 77,944 | +0.00(+0.00%) |
Sep 18, 2018 | 5.110 | 5.240 | 5.090 | 5.150 | 76,409 | +0.03(+0.59%) |
Sep 17, 2018 | 5.050 | 5.160 | 5.050 | 5.120 | 66,009 | +0.09(+1.79%) |
Sep 14, 2018 | 5.030 | 5.170 | 5.020 | 5.030 | 44,700 | -0.01(-0.20%) |
Sep 13, 2018 | 5.000 | 5.175 | 5.000 | 5.040 | 23,590 | +0.03(+0.60%) |
Sep 12, 2018 | 5.050 | 5.070 | 5.000 | 5.010 | 64,471 | -0.06(-1.18%) |
Sep 11, 2018 | 5.200 | 5.209 | 5.000 | 5.070 | 59,278 | -0.15(-2.87%) |
Sep 10, 2018 | 5.000 | 5.230 | 5.000 | 5.220 | 43,597 | +0.19(+3.78%) |
Sep 07, 2018 | 5.050 | 5.150 | 5.010 | 5.030 | 71,600 | -0.08(-1.57%) |
Sep 06, 2018 | 5.150 | 5.210 | 5.080 | 5.110 | 84,639 | -0.04(-0.78%) |
Sep 05, 2018 | 5.140 | 5.230 | 5.040 | 5.150 | 76,093 | +0.02(+0.39%) |
Sep 04, 2018 | 5.140 | 5.170 | 5.010 | 5.130 | 93,877 | -0.02(-0.39%) |
Aug 31, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.06(+1.18%) | |
Aug 30, 2018 | 4.950 | 5.110 | 4.890 | 5.090 | 101,512 | +0.13(+2.62%) |
Aug 29, 2018 | 4.900 | 5.060 | 4.900 | 4.960 | 55,581 | +0.07(+1.43%) |
Aug 28, 2018 | 5.130 | 5.200 | 4.870 | 4.890 | 95,441 | -0.21(-4.12%) |
Aug 27, 2018 | 5.080 | 5.250 | 5.080 | 5.100 | 99,485 | -0.02(-0.39%) |
Aug 24, 2018 | 5.170 | 5.240 | 5.060 | 5.120 | 79,900 | -0.03(-0.58%) |
Aug 23, 2018 | 4.940 | 5.190 | 4.940 | 5.150 | 85,298 | +0.20(+4.04%) |
Aug 22, 2018 | 4.840 | 4.970 | 4.820 | 4.950 | 70,883 | +0.11(+2.27%) |
Aug 21, 2018 | 4.710 | 4.860 | 4.700 | 4.840 | 62,199 | +0.14(+2.98%) |
Aug 20, 2018 | 4.770 | 4.790 | 4.665 | 4.700 | 51,206 | -0.08(-1.67%) |
Aug 17, 2018 | 4.700 | 4.850 | 4.700 | 4.780 | 39,600 | +0.06(+1.27%) |
Aug 16, 2018 | 4.610 | 4.750 | 4.600 | 4.720 | 47,082 | +0.13(+2.83%) |
Aug 15, 2018 | 4.810 | 4.820 | 4.570 | 4.590 | 77,154 | -0.25(-5.17%) |
Aug 14, 2018 | 4.740 | 4.860 | 4.710 | 4.840 | 42,106 | +0.10(+2.11%) |
Aug 13, 2018 | 4.710 | 4.760 | 4.600 | 4.740 | 89,157 | +0.02(+0.42%) |
Aug 10, 2018 | 4.800 | 4.870 | 4.710 | 4.720 | 36,700 | -0.11(-2.28%) |
Aug 09, 2018 | 4.600 | 4.890 | 4.600 | 4.830 | 107,706 | -0.07(-1.43%) |
Aug 08, 2018 | 4.870 | 4.950 | 4.600 | 4.900 | 165,827 | +0.03(+0.62%) |
Aug 07, 2018 | 4.970 | 4.970 | 4.761 | 4.870 | 69,589 | -0.08(-1.62%) |
Aug 06, 2018 | 4.760 | 5.000 | 4.760 | 4.950 | 74,338 | +0.08(+1.64%) |
Aug 03, 2018 | 4.900 | 4.950 | 4.830 | 4.870 | 44,200 | -0.04(-0.81%) |
Aug 02, 2018 | 4.880 | 4.950 | 4.870 | 4.910 | 46,999 | +0.02(+0.41%) |
Aug 01, 2018 | 4.930 | 4.990 | 4.870 | 4.890 | 44,876 | -0.02(-0.41%) |
Jul 31, 2018 | 4.860 | 4.960 | 4.860 | 4.910 | 67,008 | +0.07(+1.45%) |
Jul 30, 2018 | 4.900 | 4.940 | 4.830 | 4.840 | 46,253 | -0.07(-1.43%) |
Jul 27, 2018 | 5.000 | 5.030 | 4.850 | 4.910 | 44,400 | -0.09(-1.80%) |
Jul 26, 2018 | 4.910 | 5.030 | 4.910 | 5.000 | 73,630 | +0.06(+1.21%) |
Jul 25, 2018 | 5.100 | 5.100 | 4.900 | 4.940 | 82,140 | -0.15(-2.95%) |
Jul 24, 2018 | 5.310 | 5.336 | 5.070 | 5.090 | 32,617 | -0.21(-3.96%) |
Jul 23, 2018 | 5.400 | 5.400 | 5.170 | 5.300 | 73,103 | -0.09(-1.67%) |
Jul 20, 2018 | 5.540 | 5.540 | 5.370 | 5.390 | 128,979 | -0.15(-2.71%) |
Jul 19, 2018 | 5.390 | 5.600 | 5.260 | 5.540 | 126,401 | +0.16(+2.97%) |
Jul 18, 2018 | 5.150 | 5.390 | 5.150 | 5.380 | 79,513 | +0.24(+4.67%) |
Jul 17, 2018 | 5.150 | 5.270 | 5.130 | 5.140 | 49,791 | -0.03(-0.58%) |
Jul 16, 2018 | 5.460 | 5.477 | 5.130 | 5.170 | 78,318 | -0.29(-5.31%) |
Jul 13, 2018 | 5.460 | 5.500 | 5.350 | 5.460 | 69,213 | +0.00(+0.00%) |
Jul 12, 2018 | 5.600 | 5.643 | 5.405 | 5.460 | 72,634 | -0.08(-1.44%) |
Jul 11, 2018 | 5.270 | 5.590 | 5.200 | 5.540 | 119,946 | +0.25(+4.73%) |
Jul 10, 2018 | 5.300 | 5.330 | 5.230 | 5.290 | 67,343 | -0.01(-0.19%) |
Jul 09, 2018 | 5.310 | 5.310 | 5.260 | 5.300 | 67,008 | -0.01(-0.19%) |
Jul 06, 2018 | 5.370 | 5.450 | 5.150 | 5.310 | 118,989 | -0.06(-1.12%) |
Jul 05, 2018 | 5.160 | 5.380 | 5.080 | 5.370 | 156,122 | +0.24(+4.68%) |
Jul 03, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.18(+3.64%) | |
Jul 02, 2018 | 4.810 | 4.950 | 4.770 | 4.950 | 88,549 | +0.11(+2.27%) |
Jun 29, 2018 | 4.780 | 4.880 | 4.750 | 4.840 | 89,847 | +0.07(+1.47%) |
Jun 28, 2018 | 4.830 | 4.870 | 4.750 | 4.770 | 79,544 | -0.08(-1.65%) |
Jun 27, 2018 | 5.010 | 5.040 | 4.840 | 4.850 | 79,322 | -0.17(-3.39%) |
Jun 26, 2018 | 4.890 | 5.110 | 4.800 | 5.020 | 127,098 | +0.18(+3.72%) |
Jun 25, 2018 | 5.000 | 5.000 | 4.770 | 4.840 | 130,264 | -0.19(-3.78%) |
Jun 22, 2018 | 4.790 | 5.140 | 4.750 | 5.030 | 383,691 | +0.25(+5.23%) |
Jun 21, 2018 | 4.860 | 4.860 | 4.750 | 4.780 | 75,016 | -0.07(-1.44%) |
Jun 20, 2018 | 4.850 | 4.900 | 4.820 | 4.850 | 65,227 | +0.03(+0.62%) |
Jun 19, 2018 | 4.870 | 4.920 | 4.730 | 4.820 | 86,902 | -0.10(-2.03%) |
Jun 18, 2018 | 4.930 | 4.950 | 4.800 | 4.920 | 83,351 | -0.04(-0.81%) |
Jun 15, 2018 | 4.970 | 4.740 | 4.960 | 177,197 | +0.22(+4.64%) | |
Jun 14, 2018 | 4.940 | 5.000 | 4.730 | 4.740 | 149,782 | -0.17(-3.46%) |
Jun 13, 2018 | 4.910 | 5.240 | 4.890 | 4.910 | 163,395 | +0.04(+0.82%) |
Jun 12, 2018 | 4.880 | 5.120 | 4.780 | 4.870 | 250,047 | +0.02(+0.41%) |
Jun 11, 2018 | 4.640 | 4.980 | 4.600 | 4.850 | 313,709 | +0.21(+4.53%) |
Jun 08, 2018 | 4.700 | 4.800 | 4.460 | 4.640 | 525,307 | -0.27(-5.50%) |
Jun 07, 2018 | 5.010 | 5.040 | 4.900 | 4.910 | 202,081 | -0.11(-2.19%) |
Jun 06, 2018 | 5.070 | 5.070 | 4.951 | 5.020 | 160,037 | -0.03(-0.59%) |
Jun 05, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 248,331 | +0.06(+1.20%) |
Jun 04, 2018 | 5.130 | 5.150 | 4.930 | 4.990 | 193,253 | -0.12(-2.35%) |
Jun 01, 2018 | 5.140 | 5.199 | 5.060 | 5.110 | 160,308 | -0.02(-0.39%) |
May 31, 2018 | 5.120 | 5.230 | 5.100 | 5.130 | 188,674 | +0.00(+0.00%) |
May 30, 2018 | 5.200 | 5.220 | 5.070 | 5.130 | 100,088 | -0.03(-0.58%) |
May 29, 2018 | 5.210 | 5.320 | 5.150 | 5.160 | 137,353 | -0.03(-0.58%) |
May 25, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.03(-0.57%) | |
May 24, 2018 | 5.210 | 5.315 | 5.150 | 5.220 | 81,446 | -0.01(-0.19%) |
May 23, 2018 | 5.290 | 5.320 | 5.150 | 5.230 | 84,695 | -0.08(-1.51%) |
May 22, 2018 | 5.530 | 5.540 | 5.300 | 5.310 | 134,584 | -0.20(-3.63%) |
May 21, 2018 | 5.640 | 5.700 | 5.460 | 5.510 | 121,984 | -0.10(-1.78%) |
May 18, 2018 | 5.550 | 5.630 | 5.500 | 5.610 | 106,474 | +0.09(+1.63%) |
May 17, 2018 | 5.580 | 5.640 | 5.470 | 5.520 | 170,070 | -0.09(-1.60%) |
May 16, 2018 | 5.740 | 5.990 | 5.570 | 5.610 | 381,385 | -0.02(-0.36%) |
May 15, 2018 | 4.920 | 5.660 | 4.840 | 5.630 | 1,062,589 | +0.65(+13.05%) |
May 14, 2018 | 5.050 | 5.129 | 4.900 | 4.980 | 138,523 | -0.08(-1.58%) |
May 11, 2018 | 4.970 | 5.070 | 4.770 | 5.060 | 166,279 | +0.08(+1.61%) |
May 10, 2018 | 4.730 | 5.050 | 4.720 | 4.980 | 186,548 | +0.29(+6.18%) |
May 09, 2018 | 4.600 | 4.750 | 4.550 | 4.690 | 148,717 | +0.10(+2.18%) |
May 08, 2018 | 4.660 | 4.739 | 4.490 | 4.590 | 347,654 | -0.07(-1.50%) |
May 07, 2018 | 4.870 | 4.940 | 4.627 | 4.660 | 245,725 | -0.22(-4.51%) |
May 04, 2018 | 4.890 | 4.950 | 4.760 | 4.880 | 320,532 | -0.08(-1.61%) |
May 03, 2018 | 5.080 | 5.120 | 4.930 | 4.960 | 73,094 | -0.13(-2.55%) |
May 02, 2018 | 5.120 | 5.240 | 5.080 | 5.090 | 81,668 | -0.04(-0.78%) |
May 01, 2018 | 5.030 | 5.140 | 4.940 | 5.130 | 104,395 | +0.06(+1.18%) |
Apr 30, 2018 | 5.030 | 5.080 | 4.980 | 5.070 | 106,993 | +0.06(+1.20%) |
Apr 27, 2018 | 5.060 | 5.110 | 5.000 | 5.010 | 116,498 | -0.04(-0.79%) |
Apr 26, 2018 | 5.070 | 5.140 | 5.010 | 5.050 | 100,424 | +0.02(+0.40%) |
Apr 25, 2018 | 4.980 | 5.095 | 4.870 | 5.030 | 127,957 | +0.03(+0.60%) |
Apr 24, 2018 | 5.070 | 5.100 | 4.940 | 5.000 | 201,245 | -0.04(-0.79%) |
Apr 23, 2018 | 5.250 | 5.250 | 5.020 | 5.040 | 139,824 | -0.19(-3.63%) |
Apr 20, 2018 | 5.250 | 5.350 | 5.180 | 5.230 | 90,215 | -0.03(-0.57%) |
Apr 19, 2018 | 5.360 | 5.360 | 5.180 | 5.260 | 110,615 | -0.13(-2.41%) |
Apr 18, 2018 | 5.440 | 5.440 | 5.330 | 5.390 | 166,642 | -0.06(-1.10%) |
Apr 17, 2018 | 5.140 | 5.460 | 5.120 | 5.450 | 225,268 | +0.35(+6.86%) |
Apr 16, 2018 | 4.880 | 5.159 | 4.770 | 5.100 | 210,169 | +0.23(+4.72%) |
Apr 13, 2018 | 4.850 | 4.890 | 4.560 | 4.870 | 180,486 | +0.06(+1.25%) |
Apr 12, 2018 | 4.740 | 4.840 | 4.700 | 4.810 | 146,164 | +0.07(+1.48%) |
Apr 11, 2018 | 4.500 | 4.850 | 4.450 | 4.740 | 242,135 | +0.17(+3.72%) |
Apr 10, 2018 | 4.210 | 4.640 | 4.210 | 4.570 | 362,232 | +0.35(+8.29%) |
Apr 09, 2018 | 4.370 | 4.680 | 4.170 | 4.220 | 785,828 | -0.28(-6.22%) |
Apr 06, 2018 | 4.550 | 4.550 | 4.085 | 4.500 | 1,023,529 | -0.47(-9.46%) |
Apr 05, 2018 | 4.700 | 5.000 | 4.690 | 4.970 | 154,253 | +0.28(+5.97%) |
Apr 04, 2018 | 4.700 | 4.780 | 4.630 | 4.690 | 140,658 | -0.05(-1.05%) |
Apr 03, 2018 | 4.870 | 4.980 | 4.630 | 4.740 | 212,808 | -0.11(-2.27%) |
Apr 02, 2018 | 4.960 | 4.960 | 4.797 | 4.850 | 235,554 | -0.11(-2.22%) |
Mar 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.17(+3.55%) | |
Mar 28, 2018 | 4.920 | 4.940 | 4.430 | 4.790 | 704,906 | -0.22(-4.39%) |
Mar 27, 2018 | 5.300 | 5.350 | 4.970 | 5.010 | 239,304 | -0.29(-5.47%) |
Mar 26, 2018 | 5.500 | 5.530 | 5.240 | 5.300 | 166,927 | -0.09(-1.67%) |
Mar 23, 2018 | 5.530 | 5.611 | 5.390 | 5.390 | 162,513 | -0.15(-2.71%) |
Mar 22, 2018 | 5.760 | 5.780 | 5.520 | 5.540 | 113,915 | -0.25(-4.32%) |
Mar 21, 2018 | 5.650 | 5.890 | 5.590 | 5.790 | 111,950 | +0.13(+2.30%) |
Mar 20, 2018 | 5.800 | 5.890 | 5.610 | 5.660 | 126,131 | -0.02(-0.35%) |
Mar 19, 2018 | 5.680 | 5.790 | 5.600 | 5.680 | 156,881 | +0.01(+0.18%) |
Mar 16, 2018 | 5.580 | 5.770 | 5.550 | 5.670 | 261,908 | +0.08(+1.43%) |
Mar 15, 2018 | 5.750 | 5.860 | 5.560 | 5.590 | 153,969 | -0.18(-3.12%) |
Mar 14, 2018 | 6.400 | 6.410 | 5.720 | 5.770 | 250,892 | -0.59(-9.28%) |
Mar 13, 2018 | 6.110 | 6.470 | 6.080 | 6.360 | 220,396 | +0.28(+4.61%) |
Mar 12, 2018 | 6.080 | 6.160 | 6.000 | 6.080 | 166,982 | +0.12(+2.01%) |
Mar 09, 2018 | 5.760 | 5.980 | 5.710 | 5.960 | 109,365 | +0.21(+3.65%) |
Mar 08, 2018 | 5.850 | 5.955 | 5.700 | 5.750 | 87,643 | -0.08(-1.37%) |
Mar 07, 2018 | 5.870 | 5.940 | 5.780 | 5.830 | 167,232 | -0.07(-1.19%) |
Mar 06, 2018 | 5.850 | 6.160 | 5.800 | 5.900 | 205,177 | +0.10(+1.72%) |
Mar 05, 2018 | 5.790 | 6.010 | 5.690 | 5.800 | 181,534 | +0.01(+0.17%) |
Mar 02, 2018 | 5.560 | 5.879 | 5.510 | 5.790 | 233,088 | +0.19(+3.39%) |
Mar 01, 2018 | 5.560 | 5.670 | 5.500 | 5.600 | 115,192 | +0.03(+0.54%) |
Feb 28, 2018 | 5.710 | 5.750 | 5.500 | 5.570 | 141,029 | -0.11(-1.94%) |
Feb 27, 2018 | 5.850 | 5.900 | 5.640 | 5.680 | 117,388 | -0.19(-3.24%) |
Feb 26, 2018 | 5.560 | 5.910 | 5.540 | 5.870 | 203,497 | +0.39(+7.12%) |
Feb 23, 2018 | 5.410 | 5.520 | 5.290 | 5.480 | 149,949 | +0.07(+1.29%) |
Feb 22, 2018 | 5.520 | 5.520 | 5.300 | 5.410 | 241,119 | -0.07(-1.28%) |
Feb 21, 2018 | 5.400 | 5.633 | 5.400 | 5.480 | 210,711 | +0.10(+1.86%) |
Feb 20, 2018 | 5.510 | 5.510 | 5.260 | 5.380 | 291,858 | -0.14(-2.54%) |
Feb 16, 2018 | 5.520 | 5.520 | 5.520 | 0 | -0.05(-0.90%) | |
Feb 15, 2018 | 5.600 | 5.660 | 5.430 | 5.570 | 202,484 | -0.02(-0.36%) |
Feb 14, 2018 | 5.390 | 5.640 | 5.380 | 5.590 | 729,485 | +0.17(+3.14%) |
Feb 13, 2018 | 5.620 | 5.648 | 5.350 | 5.420 | 355,262 | -0.19(-3.39%) |
Feb 12, 2018 | 5.600 | 5.945 | 5.490 | 5.610 | 491,704 | +0.02(+0.36%) |
Feb 09, 2018 | 5.900 | 6.020 | 5.300 | 5.590 | 588,149 | -0.25(-4.28%) |
Feb 08, 2018 | 6.299 | 5.810 | 5.840 | 441,895 | +0.09(+1.57%) | |
Feb 07, 2018 | 5.940 | 5.966 | 5.750 | 5.750 | 232,769 | -0.18(-3.04%) |
Feb 06, 2018 | 5.860 | 6.100 | 5.790 | 5.930 | 430,334 | -0.10(-1.66%) |
Feb 05, 2018 | 5.980 | 6.100 | 5.750 | 6.030 | 283,404 | -0.03(-0.50%) |
Feb 02, 2018 | 6.690 | 6.720 | 5.980 | 6.060 | 561,128 | -0.72(-10.62%) |
Feb 01, 2018 | 6.720 | 6.920 | 6.633 | 6.780 | 162,451 | +0.02(+0.30%) |
Jan 31, 2018 | 6.500 | 6.830 | 6.490 | 6.760 | 257,546 | +0.36(+5.62%) |
Jan 30, 2018 | 6.750 | 6.785 | 6.350 | 6.400 | 580,644 | -0.41(-6.02%) |
Jan 29, 2018 | 7.160 | 7.160 | 6.801 | 6.810 | 209,055 | -0.35(-4.89%) |
Jan 26, 2018 | 7.140 | 7.160 | 6.960 | 7.160 | 128,165 | +0.08(+1.13%) |
Jan 25, 2018 | 7.040 | 7.160 | 6.900 | 7.080 | 182,760 | +0.23(+3.36%) |
Jan 24, 2018 | 7.180 | 7.180 | 6.800 | 6.850 | 303,359 | -0.32(-4.46%) |
Jan 23, 2018 | 7.470 | 7.486 | 7.110 | 7.170 | 253,535 | -0.28(-3.76%) |
Jan 22, 2018 | 7.500 | 7.500 | 7.380 | 7.450 | 171,117 | -0.04(-0.53%) |
Jan 19, 2018 | 7.460 | 7.660 | 7.370 | 7.490 | 172,417 | +0.03(+0.40%) |
Jan 18, 2018 | 7.600 | 7.656 | 7.380 | 7.460 | 187,486 | -0.13(-1.71%) |
Jan 17, 2018 | 7.370 | 7.620 | 7.350 | 7.590 | 326,079 | +0.25(+3.41%) |
Jan 16, 2018 | 7.590 | 7.774 | 7.300 | 7.340 | 245,061 | -0.13(-1.74%) |
Jan 12, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.06(-0.73%) | |
Jan 11, 2018 | 7.530 | 7.739 | 7.500 | 7.525 | 293,437 | +0.02(+0.20%) |
Jan 10, 2018 | 7.510 | 177,406 | -0.21(-2.72%) | |||
Jan 09, 2018 | 7.620 | 7.850 | 7.530 | 7.720 | 264,474 | +0.20(+2.66%) |
Jan 08, 2018 | 7.840 | 7.850 | 7.460 | 7.520 | 578,898 | +0.12(+1.62%) |
Jan 05, 2018 | 7.000 | 7.880 | 7.000 | 7.400 | 881,766 | +0.41(+5.87%) |
Jan 04, 2018 | 7.080 | 7.110 | 6.932 | 6.990 | 179,301 | -0.07(-0.99%) |
Jan 03, 2018 | 7.200 | 7.310 | 6.990 | 7.060 | 198,809 | -0.11(-1.53%) |
Jan 02, 2018 | 6.980 | 7.190 | 6.980 | 7.170 | 127,209 | +0.20(+2.87%) |
Dec 29, 2017 | 6.970 | 6.970 | 6.970 | 0 | +0.02(+0.29%) | |
Dec 28, 2017 | 7.100 | 7.100 | 6.904 | 6.950 | 182,387 | -0.15(-2.11%) |
Dec 27, 2017 | 7.120 | 7.300 | 7.010 | 7.100 | 130,599 | -0.02(-0.28%) |
Dec 26, 2017 | 7.310 | 7.310 | 7.050 | 7.120 | 160,954 | -0.19(-2.60%) |
Dec 22, 2017 | 7.500 | 7.520 | 7.280 | 7.310 | 122,652 | -0.18(-2.40%) |
Dec 21, 2017 | 7.390 | 7.620 | 7.390 | 7.490 | 168,334 | +0.10(+1.35%) |
Dec 20, 2017 | 7.650 | 7.650 | 7.340 | 7.390 | 195,532 | -0.19(-2.51%) |
Dec 19, 2017 | 7.380 | 7.650 | 7.340 | 7.580 | 219,040 | +0.24(+3.27%) |
Dec 18, 2017 | 7.240 | 7.400 | 7.140 | 7.340 | 246,896 | +0.25(+3.53%) |
Dec 15, 2017 | 6.930 | 7.220 | 6.830 | 7.090 | 269,464 | +0.18(+2.60%) |
Dec 14, 2017 | 7.140 | 7.240 | 6.851 | 6.910 | 228,623 | -0.22(-3.09%) |
Dec 13, 2017 | 6.910 | 7.270 | 6.910 | 7.130 | 255,575 | +0.29(+4.24%) |
Dec 12, 2017 | 6.770 | 7.110 | 6.720 | 6.840 | 332,363 | +0.15(+2.24%) |
Dec 11, 2017 | 7.000 | 7.100 | 6.600 | 6.690 | 492,561 | -0.26(-3.74%) |
Dec 08, 2017 | 6.940 | 7.470 | 6.895 | 6.950 | 872,405 | +0.86(+14.12%) |
Dec 07, 2017 | 6.030 | 6.220 | 6.030 | 6.090 | 71,038 | +0.08(+1.33%) |
Dec 06, 2017 | 6.190 | 6.240 | 6.000 | 6.010 | 175,701 | -0.18(-2.91%) |
Dec 05, 2017 | 6.190 | 6.320 | 6.160 | 6.190 | 74,922 | -0.02(-0.32%) |
Dec 04, 2017 | 6.390 | 6.400 | 6.200 | 6.210 | 64,749 | -0.12(-1.90%) |
Dec 01, 2017 | 6.330 | 6.400 | 6.170 | 6.330 | 107,753 | -0.08(-1.25%) |
Nov 30, 2017 | 6.560 | 6.600 | 6.390 | 6.410 | 82,808 | -0.06(-0.93%) |
Nov 29, 2017 | 6.430 | 6.580 | 6.360 | 6.470 | 140,437 | +0.08(+1.25%) |
Nov 28, 2017 | 6.550 | 6.590 | 6.350 | 6.390 | 106,663 | -0.15(-2.29%) |
Nov 27, 2017 | 6.520 | 6.760 | 6.500 | 6.540 | 146,823 | +0.05(+0.77%) |
Nov 24, 2017 | 6.910 | 6.910 | 6.430 | 6.490 | 111,913 | -0.33(-4.84%) |
Nov 22, 2017 | 6.250 | 6.900 | 6.200 | 6.820 | 446,402 | +1.07(+18.61%) |
Nov 21, 2017 | 5.690 | 5.840 | 5.500 | 5.750 | 361,705 | +0.11(+1.95%) |
Nov 20, 2017 | 5.520 | 5.720 | 5.370 | 5.640 | 75,999 | +0.04(+0.71%) |
Nov 17, 2017 | 5.610 | 5.790 | 5.560 | 5.600 | 147,186 | -0.07(-1.23%) |
Nov 16, 2017 | 5.390 | 5.740 | 5.330 | 5.670 | 170,145 | +0.29(+5.39%) |
Nov 15, 2017 | 5.500 | 5.510 | 5.300 | 5.380 | 217,081 | -0.16(-2.89%) |
Nov 14, 2017 | 5.880 | 5.880 | 5.530 | 5.540 | 160,405 | -0.31(-5.30%) |
Nov 13, 2017 | 5.780 | 5.870 | 5.720 | 5.850 | 108,890 | +0.02(+0.34%) |
Nov 10, 2017 | 5.660 | 5.860 | 5.660 | 5.830 | 186,933 | +0.12(+2.10%) |
Nov 09, 2017 | 5.800 | 5.910 | 5.620 | 5.710 | 382,062 | -0.26(-4.36%) |
Nov 08, 2017 | 6.370 | 6.450 | 5.760 | 5.970 | 639,633 | -0.92(-13.35%) |
Nov 07, 2017 | 7.100 | 7.100 | 6.790 | 6.890 | 118,947 | +0.03(+0.44%) |
Nov 06, 2017 | 6.720 | 6.880 | 6.620 | 6.860 | 92,746 | +0.10(+1.48%) |
Nov 03, 2017 | 6.920 | 6.968 | 6.730 | 6.760 | 73,583 | -0.25(-3.57%) |
Nov 02, 2017 | 6.880 | 7.050 | 6.750 | 7.010 | 132,560 | +0.19(+2.79%) |