Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.910 | 5.020 | 4.900 | 4.970 | 54,800 | +0.07(+1.43%) |
Nov 29, 2018 | 4.940 | 5.070 | 4.840 | 4.900 | 55,946 | -0.05(-1.01%) |
Nov 28, 2018 | 4.980 | 5.020 | 4.790 | 4.950 | 54,425 | +0.02(+0.41%) |
Nov 27, 2018 | 5.120 | 5.190 | 4.900 | 4.930 | 87,731 | -0.17(-3.33%) |
Nov 26, 2018 | 5.160 | 5.170 | 4.970 | 5.100 | 54,808 | -0.13(-2.49%) |
Nov 23, 2018 | 4.930 | 5.230 | 4.790 | 5.230 | 31,000 | +0.27(+5.44%) |
Nov 21, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.18(+3.77%) | |
Nov 20, 2018 | 4.820 | 4.880 | 4.710 | 4.780 | 89,494 | -0.12(-2.45%) |
Nov 19, 2018 | 5.000 | 5.100 | 4.860 | 4.900 | 65,781 | -0.06(-1.21%) |
Nov 16, 2018 | 5.000 | 5.120 | 4.890 | 4.960 | 53,100 | -0.04(-0.80%) |
Nov 15, 2018 | 4.830 | 5.150 | 4.770 | 5.000 | 104,848 | +0.10(+2.04%) |
Nov 14, 2018 | 5.100 | 5.143 | 4.730 | 4.900 | 149,115 | -0.15(-2.97%) |
Nov 13, 2018 | 5.210 | 5.320 | 5.050 | 5.050 | 61,945 | -0.16(-3.07%) |
Nov 12, 2018 | 5.010 | 5.350 | 4.970 | 5.210 | 236,570 | +0.18(+3.58%) |
Nov 09, 2018 | 5.060 | 5.110 | 4.950 | 5.030 | 79,100 | -0.08(-1.57%) |
Nov 08, 2018 | 5.160 | 5.180 | 4.960 | 5.110 | 79,018 | -0.12(-2.29%) |
Nov 07, 2018 | 5.500 | 5.500 | 4.810 | 5.230 | 266,784 | -0.22(-4.04%) |
Nov 06, 2018 | 5.500 | 5.650 | 5.260 | 5.450 | 181,792 | +0.05(+0.93%) |
Nov 05, 2018 | 5.210 | 5.540 | 5.140 | 5.400 | 125,680 | +0.26(+5.06%) |
Nov 02, 2018 | 5.120 | 5.230 | 5.000 | 5.140 | 107,700 | -0.07(-1.34%) |
Nov 01, 2018 | 5.050 | 5.220 | 5.050 | 5.210 | 77,688 | +0.16(+3.17%) |
Oct 31, 2018 | 4.920 | 5.150 | 4.920 | 5.050 | 54,549 | +0.11(+2.23%) |
Oct 30, 2018 | 4.880 | 4.940 | 4.760 | 4.940 | 42,022 | +0.08(+1.65%) |
Oct 29, 2018 | 4.750 | 4.926 | 4.745 | 4.860 | 54,928 | +0.12(+2.53%) |
Oct 26, 2018 | 4.710 | 4.850 | 4.610 | 4.740 | 109,200 | -0.07(-1.46%) |
Oct 25, 2018 | 4.710 | 4.900 | 4.650 | 4.810 | 161,158 | -0.14(-2.83%) |
Oct 24, 2018 | 5.030 | 5.150 | 4.940 | 4.950 | 107,495 | -0.08(-1.59%) |
Oct 23, 2018 | 5.070 | 5.120 | 4.990 | 5.030 | 48,116 | -0.05(-0.98%) |
Oct 22, 2018 | 5.110 | 5.141 | 5.041 | 5.080 | 29,479 | +0.01(+0.20%) |
Oct 19, 2018 | 5.110 | 5.110 | 4.960 | 5.070 | 45,200 | -0.04(-0.78%) |
Oct 18, 2018 | 5.110 | 5.220 | 5.070 | 5.110 | 45,184 | -0.02(-0.39%) |
Oct 17, 2018 | 5.150 | 5.220 | 5.050 | 5.130 | 34,143 | -0.04(-0.77%) |
Oct 16, 2018 | 5.100 | 5.190 | 5.011 | 5.170 | 42,747 | +0.09(+1.77%) |
Oct 15, 2018 | 5.020 | 5.178 | 5.020 | 5.080 | 57,058 | +0.02(+0.40%) |
Oct 12, 2018 | 5.090 | 5.260 | 4.990 | 5.060 | 89,100 | -0.01(-0.20%) |
Oct 11, 2018 | 5.130 | 5.260 | 4.860 | 5.070 | 151,596 | -0.08(-1.55%) |
Oct 10, 2018 | 5.290 | 5.380 | 5.120 | 5.150 | 113,976 | -0.13(-2.46%) |
Oct 09, 2018 | 5.240 | 5.390 | 5.200 | 5.280 | 95,029 | +0.15(+2.92%) |
Oct 08, 2018 | 5.140 | 5.214 | 5.071 | 5.130 | 58,116 | +0.02(+0.39%) |
Oct 05, 2018 | 5.130 | 5.240 | 5.050 | 5.110 | 66,300 | -0.05(-0.97%) |
Oct 04, 2018 | 5.220 | 5.240 | 5.070 | 5.160 | 84,732 | -0.10(-1.90%) |
Oct 03, 2018 | 5.250 | 5.400 | 5.170 | 5.260 | 99,591 | -0.04(-0.75%) |
Oct 02, 2018 | 5.400 | 5.490 | 5.120 | 5.300 | 212,869 | -0.02(-0.38%) |
Oct 01, 2018 | 5.200 | 5.450 | 5.150 | 5.320 | 200,220 | +0.12(+2.31%) |
Sep 28, 2018 | 5.270 | 5.300 | 5.180 | 5.200 | 102,600 | -0.04(-0.76%) |
Sep 27, 2018 | 5.200 | 5.290 | 5.100 | 5.240 | 165,052 | +0.17(+3.35%) |
Sep 26, 2018 | 5.420 | 5.450 | 4.850 | 5.070 | 390,521 | +0.13(+2.63%) |
Sep 25, 2018 | 4.780 | 5.080 | 4.780 | 4.940 | 309,249 | +0.17(+3.56%) |
Sep 24, 2018 | 4.760 | 4.790 | 4.700 | 4.770 | 78,966 | -0.01(-0.21%) |
Sep 21, 2018 | 4.690 | 4.800 | 4.610 | 4.780 | 103,200 | +0.10(+2.14%) |
Sep 20, 2018 | 4.540 | 4.750 | 4.540 | 4.680 | 160,865 | +0.17(+3.77%) |
Sep 19, 2018 | 4.490 | 4.560 | 4.490 | 4.510 | 74,483 | +0.03(+0.67%) |
Sep 18, 2018 | 4.500 | 4.549 | 4.453 | 4.480 | 57,827 | +0.02(+0.45%) |
Sep 17, 2018 | 4.550 | 4.550 | 4.460 | 4.460 | 53,839 | -0.07(-1.55%) |
Sep 14, 2018 | 4.450 | 4.570 | 4.420 | 4.530 | 89,900 | +0.08(+1.80%) |
Sep 13, 2018 | 4.650 | 4.670 | 4.410 | 4.450 | 206,756 | -0.20(-4.30%) |
Sep 12, 2018 | 4.770 | 4.800 | 4.650 | 4.650 | 77,483 | -0.10(-2.11%) |
Sep 11, 2018 | 4.690 | 4.770 | 4.670 | 4.750 | 76,705 | +0.07(+1.50%) |
Sep 10, 2018 | 4.550 | 4.770 | 4.500 | 4.680 | 149,448 | +0.13(+2.86%) |
Sep 07, 2018 | 4.540 | 4.590 | 4.420 | 4.550 | 41,000 | +0.01(+0.22%) |
Sep 06, 2018 | 4.630 | 4.630 | 4.510 | 4.540 | 45,503 | -0.08(-1.73%) |
Sep 05, 2018 | 4.590 | 4.763 | 4.501 | 4.620 | 114,938 | -0.01(-0.22%) |
Sep 04, 2018 | 4.360 | 4.900 | 4.360 | 4.630 | 240,902 | +0.30(+6.93%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | -0.12(-2.70%) | |
Aug 30, 2018 | 4.600 | 4.630 | 4.440 | 4.450 | 146,153 | -0.15(-3.26%) |
Aug 29, 2018 | 4.640 | 4.700 | 4.560 | 4.600 | 57,160 | -0.02(-0.43%) |
Aug 28, 2018 | 4.720 | 4.730 | 4.560 | 4.620 | 79,028 | -0.07(-1.49%) |
Aug 27, 2018 | 4.620 | 4.740 | 4.530 | 4.690 | 133,794 | +0.06(+1.30%) |
Aug 24, 2018 | 4.750 | 4.800 | 4.610 | 4.630 | 167,600 | -0.12(-2.53%) |
Aug 23, 2018 | 4.840 | 4.880 | 4.730 | 4.750 | 78,109 | -0.07(-1.45%) |
Aug 22, 2018 | 4.780 | 4.840 | 4.720 | 4.820 | 103,842 | +0.07(+1.47%) |
Aug 21, 2018 | 4.660 | 4.770 | 4.660 | 4.750 | 127,640 | +0.08(+1.71%) |
Aug 20, 2018 | 4.850 | 4.850 | 4.620 | 4.670 | 164,616 | -0.10(-2.10%) |
Aug 17, 2018 | 4.430 | 4.770 | 4.430 | 4.770 | 266,500 | +0.38(+8.66%) |
Aug 16, 2018 | 4.300 | 4.450 | 4.260 | 4.390 | 119,284 | +0.12(+2.81%) |
Aug 15, 2018 | 4.330 | 4.350 | 4.210 | 4.270 | 153,340 | -0.10(-2.29%) |
Aug 14, 2018 | 4.430 | 4.450 | 4.270 | 4.370 | 141,070 | -0.02(-0.46%) |
Aug 13, 2018 | 4.190 | 4.450 | 4.190 | 4.390 | 155,876 | +0.00(+0.00%) |
Aug 10, 2018 | 4.250 | 4.420 | 4.110 | 4.390 | 193,700 | +0.08(+1.86%) |
Aug 09, 2018 | 4.820 | 4.870 | 4.170 | 4.310 | 709,388 | -0.49(-10.21%) |
Aug 08, 2018 | 5.200 | 5.340 | 4.750 | 4.800 | 1,163,683 | +0.05(+1.05%) |
Aug 07, 2018 | 4.830 | 4.830 | 4.730 | 4.750 | 125,188 | -0.03(-0.63%) |
Aug 06, 2018 | 4.800 | 4.850 | 4.680 | 4.780 | 85,886 | +0.01(+0.21%) |
Aug 03, 2018 | 4.820 | 4.890 | 4.650 | 4.770 | 123,200 | -0.03(-0.63%) |
Aug 02, 2018 | 4.980 | 5.050 | 4.700 | 4.800 | 215,973 | -0.17(-3.42%) |
Aug 01, 2018 | 4.890 | 4.980 | 4.790 | 4.970 | 108,154 | +0.19(+3.97%) |
Jul 31, 2018 | 4.700 | 4.889 | 4.691 | 4.780 | 141,263 | +0.06(+1.27%) |
Jul 30, 2018 | 4.870 | 4.870 | 4.620 | 4.720 | 283,414 | -0.21(-4.26%) |
Jul 27, 2018 | 5.250 | 5.250 | 4.850 | 4.930 | 403,800 | -0.32(-6.10%) |
Jul 26, 2018 | 5.170 | 5.250 | 5.110 | 5.250 | 241,696 | +0.11(+2.14%) |
Jul 25, 2018 | 4.970 | 5.150 | 4.800 | 5.140 | 452,295 | +0.21(+4.26%) |
Jul 24, 2018 | 4.990 | 4.990 | 4.820 | 4.930 | 174,229 | +0.03(+0.61%) |
Jul 23, 2018 | 4.820 | 5.000 | 4.657 | 4.900 | 300,179 | +0.10(+2.08%) |
Jul 20, 2018 | 4.800 | 4.800 | 4.620 | 4.800 | 207,863 | +0.03(+0.63%) |
Jul 19, 2018 | 4.850 | 4.850 | 4.530 | 4.770 | 366,075 | +0.00(+0.00%) |
Jul 18, 2018 | 4.850 | 5.000 | 4.300 | 4.770 | 1,575,578 | +0.32(+7.19%) |
Jul 17, 2018 | 4.080 | 4.550 | 4.050 | 4.450 | 667,023 | +0.35(+8.54%) |
Jul 16, 2018 | 4.080 | 4.140 | 4.021 | 4.100 | 112,505 | +0.02(+0.49%) |
Jul 13, 2018 | 4.100 | 4.130 | 4.020 | 4.080 | 110,432 | +0.01(+0.25%) |
Jul 12, 2018 | 4.080 | 4.150 | 4.080 | 4.070 | 166,846 | -0.02(-0.49%) |
Jul 11, 2018 | 4.100 | 4.179 | 4.025 | 4.090 | 140,860 | -0.01(-0.24%) |
Jul 10, 2018 | 4.240 | 4.240 | 4.000 | 4.100 | 202,904 | +0.09(+2.24%) |
Jul 09, 2018 | 4.050 | 4.100 | 3.950 | 4.010 | 202,935 | +0.00(+0.00%) |
Jul 06, 2018 | 3.670 | 4.080 | 3.670 | 4.010 | 208,307 | +0.29(+7.80%) |
Jul 05, 2018 | 3.720 | 3.800 | 3.680 | 3.720 | 89,642 | +0.01(+0.27%) |
Jul 03, 2018 | 3.710 | 3.710 | 3.710 | 0 | -0.16(-4.13%) | |
Jul 02, 2018 | 3.880 | 4.149 | 3.850 | 3.870 | 372,036 | +0.00(+0.00%) |
Jun 29, 2018 | 4.000 | 4.000 | 3.700 | 3.870 | 434,855 | -0.16(-3.97%) |
Jun 28, 2018 | 3.890 | 4.140 | 3.761 | 4.030 | 314,661 | +0.18(+4.68%) |
Jun 27, 2018 | 3.800 | 4.234 | 3.800 | 3.850 | 903,092 | +0.08(+2.14%) |
Jun 26, 2018 | 3.490 | 3.680 | 3.490 | 3.769 | 354,974 | +0.38(+11.19%) |
Jun 25, 2018 | 3.430 | 3.460 | 3.365 | 3.390 | 53,161 | -0.07(-2.02%) |
Jun 22, 2018 | 3.300 | 3.460 | 3.250 | 3.460 | 152,747 | +0.16(+4.85%) |
Jun 21, 2018 | 3.340 | 3.380 | 3.288 | 3.300 | 57,833 | -0.04(-1.20%) |
Jun 20, 2018 | 3.310 | 3.360 | 3.310 | 3.340 | 37,494 | +0.02(+0.60%) |
Jun 19, 2018 | 3.340 | 3.400 | 3.250 | 3.320 | 88,304 | +0.00(+0.00%) |
Jun 18, 2018 | 3.290 | 3.340 | 3.290 | 3.320 | 67,458 | +0.05(+1.53%) |
Jun 15, 2018 | 3.320 | 3.270 | 3.270 | 106,812 | -0.05(-1.51%) | |
Jun 14, 2018 | 3.310 | 3.389 | 3.310 | 3.320 | 48,840 | +0.01(+0.30%) |
Jun 13, 2018 | 3.330 | 3.370 | 3.309 | 3.310 | 121,390 | +0.00(+0.00%) |
Jun 12, 2018 | 3.370 | 3.370 | 3.300 | 3.310 | 79,236 | -0.06(-1.78%) |
Jun 11, 2018 | 3.410 | 3.430 | 3.310 | 3.370 | 138,871 | -0.04(-1.17%) |
Jun 08, 2018 | 3.440 | 3.450 | 3.380 | 3.410 | 73,145 | -0.04(-1.16%) |
Jun 07, 2018 | 3.520 | 3.520 | 3.440 | 3.450 | 68,652 | +0.01(+0.29%) |
Jun 06, 2018 | 3.430 | 3.490 | 3.420 | 3.440 | 80,029 | -0.01(-0.29%) |
Jun 05, 2018 | 3.430 | 3.450 | 3.410 | 3.450 | 43,694 | +0.04(+1.17%) |
Jun 04, 2018 | 3.450 | 3.479 | 3.410 | 3.410 | 74,711 | -0.04(-1.16%) |
Jun 01, 2018 | 3.460 | 3.560 | 3.400 | 3.450 | 114,537 | -0.02(-0.58%) |
May 31, 2018 | 3.400 | 3.500 | 3.400 | 3.470 | 77,999 | +0.05(+1.46%) |
May 30, 2018 | 3.400 | 3.460 | 3.400 | 3.420 | 34,363 | +0.03(+0.88%) |
May 29, 2018 | 3.390 | 3.420 | 3.380 | 3.390 | 28,041 | -0.02(-0.59%) |
May 25, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.03(+0.89%) | |
May 24, 2018 | 3.450 | 3.450 | 3.370 | 3.380 | 100,040 | -0.05(-1.46%) |
May 23, 2018 | 3.420 | 3.430 | 3.400 | 3.430 | 68,154 | +0.01(+0.29%) |
May 22, 2018 | 3.490 | 3.496 | 3.400 | 3.420 | 102,774 | -0.04(-1.16%) |
May 21, 2018 | 3.400 | 3.500 | 3.400 | 3.460 | 87,904 | +0.04(+1.17%) |
May 18, 2018 | 3.470 | 3.470 | 3.400 | 3.420 | 104,236 | -0.08(-2.29%) |
May 17, 2018 | 3.430 | 3.519 | 3.430 | 3.500 | 94,183 | +0.09(+2.64%) |
May 16, 2018 | 3.400 | 3.490 | 3.400 | 3.410 | 157,344 | -0.00(-0.15%) |
May 15, 2018 | 3.750 | 3.750 | 3.358 | 3.415 | 333,342 | -0.25(-6.69%) |
May 14, 2018 | 3.680 | 3.699 | 3.570 | 3.660 | 247,356 | -0.06(-1.61%) |
May 11, 2018 | 3.800 | 3.900 | 3.700 | 3.720 | 202,200 | -0.05(-1.33%) |
May 10, 2018 | 3.700 | 3.850 | 3.690 | 3.770 | 163,248 | +0.07(+1.89%) |
May 09, 2018 | 3.710 | 3.800 | 3.661 | 3.700 | 122,160 | +0.03(+0.82%) |
May 08, 2018 | 3.690 | 3.900 | 3.650 | 3.670 | 153,252 | -0.08(-2.13%) |
May 07, 2018 | 3.800 | 3.900 | 3.570 | 3.750 | 867,935 | +0.27(+7.73%) |
May 04, 2018 | 3.360 | 3.556 | 3.321 | 3.481 | 129,705 | +0.11(+3.29%) |
May 03, 2018 | 3.340 | 3.416 | 3.338 | 3.370 | 54,761 | +0.01(+0.30%) |
May 02, 2018 | 3.360 | 3.400 | 3.310 | 3.360 | 33,062 | -0.02(-0.59%) |
May 01, 2018 | 3.360 | 3.380 | 3.292 | 3.380 | 29,203 | +0.01(+0.30%) |
Apr 30, 2018 | 3.380 | 3.440 | 3.360 | 3.370 | 51,446 | -0.03(-0.88%) |
Apr 27, 2018 | 3.380 | 3.440 | 3.340 | 3.400 | 28,521 | +0.01(+0.29%) |
Apr 26, 2018 | 3.330 | 3.490 | 3.310 | 3.390 | 107,785 | +0.04(+1.19%) |
Apr 25, 2018 | 3.340 | 3.389 | 3.310 | 3.350 | 42,303 | +0.01(+0.30%) |
Apr 24, 2018 | 3.430 | 3.440 | 3.300 | 3.340 | 59,795 | -0.09(-2.62%) |
Apr 23, 2018 | 3.470 | 3.500 | 3.360 | 3.430 | 63,184 | -0.08(-2.28%) |
Apr 20, 2018 | 3.500 | 3.540 | 3.400 | 3.510 | 110,799 | +0.01(+0.29%) |
Apr 19, 2018 | 3.460 | 3.500 | 3.380 | 3.500 | 60,070 | +0.02(+0.57%) |
Apr 18, 2018 | 3.550 | 3.580 | 3.450 | 3.480 | 149,167 | +0.01(+0.29%) |
Apr 17, 2018 | 3.310 | 3.500 | 3.296 | 3.470 | 151,195 | +0.14(+4.20%) |
Apr 16, 2018 | 3.340 | 3.420 | 3.240 | 3.330 | 107,738 | -0.02(-0.60%) |
Apr 13, 2018 | 3.250 | 3.390 | 3.250 | 3.350 | 72,135 | +0.09(+2.76%) |
Apr 12, 2018 | 3.230 | 3.390 | 3.220 | 3.260 | 127,623 | +0.02(+0.62%) |
Apr 11, 2018 | 3.300 | 3.391 | 3.210 | 3.240 | 170,067 | -0.09(-2.70%) |
Apr 10, 2018 | 3.330 | 3.390 | 3.299 | 3.330 | 67,148 | +0.02(+0.60%) |
Apr 09, 2018 | 3.450 | 3.460 | 3.300 | 3.310 | 69,118 | -0.12(-3.50%) |
Apr 06, 2018 | 3.430 | 3.520 | 3.380 | 3.430 | 50,014 | -0.02(-0.58%) |
Apr 05, 2018 | 3.440 | 3.540 | 3.400 | 3.450 | 79,218 | +0.02(+0.58%) |
Apr 04, 2018 | 3.340 | 3.440 | 3.300 | 3.430 | 75,877 | +0.04(+1.18%) |
Apr 03, 2018 | 3.290 | 3.420 | 3.250 | 3.390 | 52,806 | +0.09(+2.73%) |
Apr 02, 2018 | 3.350 | 3.449 | 3.270 | 3.300 | 82,887 | -0.03(-0.90%) |
Mar 29, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.15(+4.72%) | |
Mar 28, 2018 | 3.370 | 3.420 | 3.170 | 3.180 | 260,875 | -0.21(-6.19%) |
Mar 27, 2018 | 3.460 | 3.460 | 3.335 | 3.390 | 150,982 | -0.07(-2.02%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.350 | 3.460 | 283,477 | -0.16(-4.42%) |
Mar 23, 2018 | 3.650 | 3.661 | 3.510 | 3.620 | 154,016 | -0.02(-0.55%) |
Mar 22, 2018 | 3.770 | 3.793 | 3.600 | 3.640 | 199,432 | -0.18(-4.71%) |
Mar 21, 2018 | 3.810 | 3.850 | 3.750 | 3.820 | 210,104 | -0.01(-0.26%) |
Mar 20, 2018 | 3.750 | 3.850 | 3.690 | 3.830 | 264,660 | +0.10(+2.68%) |
Mar 19, 2018 | 3.720 | 3.720 | 3.620 | 3.730 | 186,188 | +0.04(+1.08%) |
Mar 16, 2018 | 3.540 | 3.690 | 3.520 | 3.690 | 371,379 | +0.13(+3.65%) |
Mar 15, 2018 | 3.550 | 3.580 | 3.500 | 3.560 | 103,444 | +0.01(+0.28%) |
Mar 14, 2018 | 3.600 | 3.600 | 3.450 | 3.550 | 227,683 | -0.05(-1.39%) |
Mar 13, 2018 | 3.470 | 3.640 | 3.360 | 3.600 | 436,401 | +0.12(+3.45%) |
Mar 12, 2018 | 3.600 | 3.639 | 3.400 | 3.480 | 349,921 | -0.09(-2.52%) |
Mar 09, 2018 | 3.650 | 3.740 | 3.530 | 3.570 | 351,160 | -0.09(-2.46%) |
Mar 08, 2018 | 3.480 | 3.750 | 3.330 | 3.660 | 578,957 | +0.13(+3.68%) |
Mar 07, 2018 | 3.530 | 1,010,137 | -0.29(-7.59%) | |||
Mar 06, 2018 | 4.100 | 4.120 | 3.760 | 3.820 | 795,300 | -0.27(-6.60%) |
Mar 05, 2018 | 4.030 | 4.135 | 3.920 | 4.090 | 492,917 | +0.16(+4.07%) |
Mar 02, 2018 | 3.940 | 3.970 | 3.747 | 3.930 | 252,768 | +0.27(+7.38%) |
Mar 01, 2018 | 3.940 | 3.970 | 3.550 | 3.660 | 515,770 | -0.30(-7.58%) |
Feb 28, 2018 | 4.070 | 4.070 | 3.810 | 3.960 | 324,077 | -0.12(-2.94%) |
Feb 27, 2018 | 4.090 | 4.170 | 4.000 | 4.080 | 237,294 | -0.04(-0.97%) |
Feb 26, 2018 | 4.150 | 4.150 | 3.970 | 4.120 | 344,945 | +0.14(+3.52%) |
Feb 23, 2018 | 4.020 | 4.070 | 3.900 | 3.980 | 260,011 | +0.10(+2.58%) |
Feb 22, 2018 | 4.110 | 4.110 | 3.850 | 3.880 | 420,931 | -0.14(-3.48%) |
Feb 21, 2018 | 3.970 | 4.130 | 3.840 | 4.020 | 613,188 | +0.13(+3.34%) |
Feb 20, 2018 | 3.700 | 3.949 | 3.700 | 3.890 | 453,621 | +0.20(+5.42%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.06(+1.65%) | |
Feb 15, 2018 | 3.730 | 3.730 | 3.300 | 3.630 | 386,114 | -0.10(-2.68%) |
Feb 14, 2018 | 3.720 | 3.890 | 3.629 | 3.730 | 363,860 | +0.06(+1.63%) |
Feb 13, 2018 | 3.440 | 3.700 | 3.400 | 3.670 | 466,255 | +0.19(+5.46%) |
Feb 12, 2018 | 3.500 | 3.500 | 3.413 | 3.480 | 223,169 | +0.08(+2.35%) |
Feb 09, 2018 | 3.410 | 3.470 | 3.210 | 3.400 | 231,967 | +0.05(+1.49%) |
Feb 08, 2018 | 3.420 | 3.450 | 3.320 | 3.350 | 161,739 | -0.04(-1.18%) |
Feb 07, 2018 | 3.180 | 3.490 | 3.150 | 3.390 | 405,533 | +0.25(+7.96%) |
Feb 06, 2018 | 3.000 | 3.160 | 3.000 | 3.140 | 226,740 | +0.07(+2.28%) |
Feb 05, 2018 | 3.040 | 3.140 | 3.000 | 3.070 | 442,171 | -0.02(-0.65%) |
Feb 02, 2018 | 3.200 | 3.200 | 3.040 | 3.090 | 295,990 | -0.10(-3.13%) |
Feb 01, 2018 | 3.140 | 3.300 | 3.140 | 3.190 | 315,689 | -0.06(-1.85%) |
Jan 31, 2018 | 3.800 | 3.820 | 3.190 | 3.250 | 859,785 | -0.42(-11.44%) |
Jan 30, 2018 | 3.500 | 3.600 | 3.450 | 3.670 | 744,025 | +0.07(+1.94%) |
Jan 29, 2018 | 4.050 | 4.690 | 3.590 | 3.600 | 5,755,631 | -0.30(-7.69%) |
Jan 26, 2018 | 3.650 | 3.900 | 3.610 | 3.900 | 948,438 | +0.31(+8.64%) |
Jan 25, 2018 | 3.450 | 3.680 | 3.361 | 3.590 | 860,549 | +0.22(+6.53%) |
Jan 24, 2018 | 3.250 | 3.530 | 3.240 | 3.370 | 662,310 | +0.14(+4.33%) |
Jan 23, 2018 | 3.250 | 3.250 | 3.170 | 3.230 | 141,425 | +0.06(+1.89%) |
Jan 22, 2018 | 3.250 | 3.290 | 3.110 | 3.170 | 266,133 | -0.04(-1.25%) |
Jan 19, 2018 | 3.300 | 3.330 | 3.160 | 3.210 | 213,220 | +0.01(+0.31%) |
Jan 18, 2018 | 3.300 | 3.300 | 3.130 | 3.200 | 223,417 | +0.05(+1.59%) |
Jan 17, 2018 | 3.030 | 3.290 | 3.030 | 3.150 | 510,228 | +0.15(+5.00%) |
Jan 16, 2018 | 3.090 | 3.140 | 3.000 | 3.000 | 177,814 | -0.03(-0.99%) |
Jan 12, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
Jan 11, 2018 | 3.060 | 3.150 | 2.910 | 2.950 | 283,186 | -0.11(-3.59%) |
Jan 10, 2018 | 3.000 | 3.060 | 710,054 | -0.10(-3.16%) | ||
Jan 09, 2018 | 3.020 | 3.450 | 2.960 | 3.160 | 1,640,386 | +0.21(+7.12%) |
Jan 08, 2018 | 3.090 | 3.100 | 2.860 | 2.950 | 239,540 | +0.08(+2.79%) |
Jan 05, 2018 | 2.800 | 2.950 | 2.700 | 2.870 | 481,272 | +0.12(+4.36%) |
Jan 04, 2018 | 2.730 | 2.800 | 2.730 | 2.750 | 154,619 | +0.04(+1.48%) |
Jan 03, 2018 | 2.700 | 2.770 | 2.636 | 2.710 | 170,774 | +0.06(+2.26%) |
Jan 02, 2018 | 2.630 | 2.700 | 2.550 | 2.650 | 124,919 | +0.04(+1.53%) |
Dec 29, 2017 | 2.610 | 2.610 | 2.610 | 0 | -0.05(-1.88%) | |
Dec 28, 2017 | 2.770 | 2.770 | 2.650 | 2.660 | 117,711 | -0.04(-1.48%) |
Dec 27, 2017 | 2.750 | 2.770 | 2.700 | 2.700 | 88,523 | -0.07(-2.53%) |
Dec 26, 2017 | 2.880 | 2.930 | 2.700 | 2.770 | 129,625 | +0.02(+0.73%) |
Dec 22, 2017 | 2.840 | 2.840 | 2.720 | 2.750 | 80,822 | -0.06(-2.14%) |
Dec 21, 2017 | 2.860 | 2.860 | 2.730 | 2.810 | 92,807 | -0.01(-0.35%) |
Dec 20, 2017 | 2.840 | 2.840 | 2.710 | 2.820 | 104,774 | +0.07(+2.37%) |
Dec 19, 2017 | 2.790 | 2.850 | 2.710 | 2.755 | 96,767 | +0.00(+0.17%) |
Dec 18, 2017 | 2.820 | 2.890 | 2.750 | 2.750 | 125,546 | -0.05(-1.79%) |
Dec 15, 2017 | 2.800 | 2.831 | 2.760 | 2.800 | 71,671 | -0.01(-0.36%) |
Dec 14, 2017 | 2.920 | 2.920 | 2.700 | 2.810 | 199,778 | -0.06(-2.09%) |
Dec 13, 2017 | 3.000 | 3.030 | 2.820 | 2.870 | 344,182 | -0.08(-2.74%) |
Dec 12, 2017 | 2.750 | 3.040 | 2.740 | 2.951 | 630,834 | +0.27(+10.11%) |
Dec 11, 2017 | 2.650 | 2.729 | 2.600 | 2.680 | 131,241 | +0.08(+3.08%) |
Dec 08, 2017 | 2.640 | 2.640 | 2.550 | 2.600 | 146,709 | -0.01(-0.38%) |
Dec 07, 2017 | 2.630 | 2.700 | 2.550 | 2.610 | 188,647 | -0.02(-0.76%) |
Dec 06, 2017 | 2.850 | 2.870 | 2.590 | 2.630 | 372,024 | -0.25(-8.68%) |
Dec 05, 2017 | 2.940 | 2.980 | 2.810 | 2.880 | 276,756 | -0.08(-2.70%) |
Dec 04, 2017 | 3.020 | 3.050 | 2.880 | 2.960 | 338,056 | +0.06(+2.07%) |