Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.04(-0.75%) | |
Aug 30, 2018 | 5.170 | 5.383 | 5.130 | 5.360 | 474,199 | +0.24(+4.69%) |
Aug 29, 2018 | 5.050 | 5.190 | 5.015 | 5.120 | 182,907 | +0.07(+1.39%) |
Aug 28, 2018 | 5.080 | 5.130 | 4.920 | 5.050 | 271,890 | -0.02(-0.39%) |
Aug 27, 2018 | 5.220 | 5.291 | 5.020 | 5.070 | 274,490 | -0.06(-1.17%) |
Aug 24, 2018 | 5.210 | 5.320 | 4.910 | 5.130 | 368,100 | -0.08(-1.54%) |
Aug 23, 2018 | 5.340 | 5.440 | 5.190 | 5.210 | 448,195 | -0.04(-0.76%) |
Aug 22, 2018 | 5.100 | 5.380 | 5.000 | 5.250 | 876,956 | +0.28(+5.63%) |
Aug 21, 2018 | 4.540 | 5.030 | 4.500 | 4.970 | 1,204,718 | +0.82(+19.76%) |
Aug 20, 2018 | 4.060 | 4.200 | 4.050 | 4.150 | 143,546 | +0.10(+2.47%) |
Aug 17, 2018 | 4.140 | 4.210 | 3.980 | 4.050 | 237,800 | -0.10(-2.41%) |
Aug 16, 2018 | 3.950 | 4.210 | 3.910 | 4.150 | 285,274 | +0.22(+5.60%) |
Aug 15, 2018 | 4.150 | 4.172 | 3.930 | 3.930 | 417,023 | -0.03(-0.76%) |
Aug 14, 2018 | 4.010 | 4.125 | 3.910 | 3.960 | 497,068 | -0.01(-0.25%) |
Aug 13, 2018 | 4.150 | 4.200 | 3.900 | 3.970 | 366,033 | -0.15(-3.64%) |
Aug 10, 2018 | 4.060 | 4.260 | 3.820 | 4.120 | 733,200 | -0.15(-3.51%) |
Aug 09, 2018 | 4.160 | 4.350 | 4.110 | 4.270 | 991,501 | +0.06(+1.43%) |
Aug 08, 2018 | 4.230 | 4.280 | 4.090 | 4.210 | 323,181 | -0.02(-0.47%) |
Aug 07, 2018 | 4.420 | 4.420 | 4.140 | 4.230 | 291,724 | -0.14(-3.20%) |
Aug 06, 2018 | 4.610 | 4.610 | 4.260 | 4.370 | 410,290 | -0.15(-3.32%) |
Aug 03, 2018 | 4.560 | 4.630 | 4.425 | 4.520 | 528,800 | -0.18(-3.83%) |
Aug 02, 2018 | 4.750 | 4.950 | 4.610 | 4.700 | 551,777 | -0.08(-1.67%) |
Aug 01, 2018 | 5.000 | 5.010 | 4.650 | 4.780 | 753,199 | +0.09(+1.92%) |
Jul 31, 2018 | 4.560 | 4.825 | 4.560 | 4.690 | 401,638 | +0.04(+0.86%) |
Jul 30, 2018 | 4.930 | 5.000 | 4.594 | 4.650 | 531,505 | -0.27(-5.49%) |
Jul 27, 2018 | 5.170 | 5.400 | 4.860 | 4.920 | 393,000 | -0.33(-6.29%) |
Jul 26, 2018 | 5.400 | 5.400 | 5.060 | 5.250 | 498,801 | -0.08(-1.50%) |
Jul 25, 2018 | 5.350 | 5.360 | 5.150 | 5.330 | 170,476 | -0.05(-0.93%) |
Jul 24, 2018 | 5.540 | 5.580 | 5.310 | 5.380 | 215,081 | -0.09(-1.65%) |
Jul 23, 2018 | 5.750 | 5.750 | 5.372 | 5.470 | 263,309 | +0.01(+0.18%) |
Jul 20, 2018 | 5.450 | 5.530 | 5.260 | 5.460 | 134,660 | +0.01(+0.18%) |
Jul 19, 2018 | 5.300 | 5.510 | 5.300 | 5.450 | 103,316 | +0.09(+1.68%) |
Jul 18, 2018 | 5.470 | 5.470 | 5.210 | 5.360 | 89,379 | -0.01(-0.19%) |
Jul 17, 2018 | 5.460 | 5.520 | 5.350 | 5.370 | 136,921 | -0.22(-3.94%) |
Jul 16, 2018 | 5.710 | 5.710 | 5.400 | 5.590 | 207,027 | -0.06(-1.06%) |
Jul 13, 2018 | 5.500 | 5.660 | 5.385 | 5.650 | 331,598 | +0.21(+3.86%) |
Jul 12, 2018 | 5.420 | 5.490 | 5.290 | 5.440 | 110,046 | -0.02(-0.37%) |
Jul 11, 2018 | 5.530 | 5.590 | 5.230 | 5.460 | 220,149 | -0.07(-1.27%) |
Jul 10, 2018 | 5.710 | 5.840 | 5.410 | 5.530 | 320,789 | -0.03(-0.54%) |
Jul 09, 2018 | 5.360 | 5.682 | 5.360 | 5.560 | 421,760 | +0.13(+2.39%) |
Jul 06, 2018 | 5.440 | 5.480 | 5.330 | 5.430 | 142,967 | +0.04(+0.74%) |
Jul 05, 2018 | 5.180 | 5.420 | 5.180 | 5.390 | 180,148 | -0.02(-0.37%) |
Jul 03, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.19(+3.64%) | |
Jul 02, 2018 | 5.120 | 5.250 | 4.996 | 5.220 | 274,373 | +0.02(+0.38%) |
Jun 29, 2018 | 5.250 | 5.060 | 5.200 | 230,405 | -0.03(-0.57%) | |
Jun 28, 2018 | 5.450 | 5.470 | 5.170 | 5.230 | 220,506 | -0.15(-2.79%) |
Jun 27, 2018 | 5.430 | 5.490 | 5.284 | 5.380 | 314,879 | -0.01(-0.19%) |
Jun 26, 2018 | 5.410 | 5.420 | 5.190 | 5.390 | 379,479 | +0.03(+0.56%) |
Jun 25, 2018 | 5.210 | 5.400 | 5.190 | 5.360 | 410,979 | -0.05(-0.92%) |
Jun 22, 2018 | 5.090 | 5.470 | 5.000 | 5.410 | 1,101,861 | +0.40(+7.98%) |
Jun 21, 2018 | 5.070 | 5.200 | 4.920 | 5.010 | 242,334 | -0.18(-3.47%) |
Jun 20, 2018 | 5.200 | 5.220 | 5.120 | 5.190 | 209,697 | +0.04(+0.78%) |
Jun 19, 2018 | 5.160 | 5.220 | 5.130 | 5.150 | 316,733 | -0.01(-0.19%) |
Jun 18, 2018 | 5.210 | 5.400 | 5.130 | 5.160 | 500,829 | -0.20(-3.73%) |
Jun 15, 2018 | 5.500 | 4.820 | 5.360 | 1,071,661 | +0.38(+7.63%) | |
Jun 14, 2018 | 4.910 | 5.190 | 4.910 | 4.980 | 299,707 | -0.11(-2.16%) |
Jun 13, 2018 | 5.120 | 5.210 | 5.010 | 5.090 | 296,541 | +0.05(+0.99%) |
Jun 12, 2018 | 5.040 | 5.250 | 4.990 | 5.040 | 303,869 | -0.07(-1.37%) |
Jun 11, 2018 | 5.640 | 5.640 | 4.980 | 5.110 | 542,600 | +0.25(+5.14%) |
Jun 08, 2018 | 5.080 | 5.120 | 4.840 | 4.860 | 289,315 | -0.16(-3.19%) |
Jun 07, 2018 | 5.050 | 5.340 | 5.000 | 5.020 | 419,237 | -0.08(-1.57%) |
Jun 06, 2018 | 4.830 | 5.100 | 446,641 | +0.04(+0.79%) | ||
Jun 05, 2018 | 5.000 | 5.330 | 4.810 | 5.060 | 550,668 | -0.02(-0.39%) |
Jun 04, 2018 | 5.210 | 5.450 | 5.040 | 5.080 | 580,280 | -0.43(-7.80%) |
Jun 01, 2018 | 5.860 | 6.020 | 5.070 | 5.510 | 1,328,089 | -0.43(-7.24%) |
May 31, 2018 | 5.990 | 6.150 | 5.770 | 5.940 | 831,493 | -0.09(-1.49%) |
May 30, 2018 | 6.250 | 6.300 | 5.710 | 6.030 | 1,016,170 | -0.04(-0.66%) |
May 29, 2018 | 5.760 | 6.120 | 5.760 | 6.070 | 1,285,392 | +0.30(+5.20%) |
May 25, 2018 | 5.770 | 5.770 | 5.770 | 0 | -0.18(-3.03%) | |
May 24, 2018 | 5.500 | 6.000 | 5.450 | 5.950 | 1,935,746 | +0.46(+8.38%) |
May 23, 2018 | 4.900 | 5.500 | 4.900 | 5.490 | 1,032,820 | +0.59(+12.04%) |
May 22, 2018 | 5.030 | 5.450 | 4.840 | 4.900 | 905,857 | -0.11(-2.20%) |
May 21, 2018 | 4.540 | 5.090 | 4.470 | 5.010 | 613,831 | +0.58(+13.09%) |
May 18, 2018 | 4.350 | 4.500 | 4.350 | 4.430 | 158,399 | +0.14(+3.26%) |
May 17, 2018 | 4.240 | 4.365 | 4.200 | 4.290 | 300,000 | +0.06(+1.42%) |
May 16, 2018 | 4.190 | 4.319 | 4.170 | 4.230 | 165,586 | -0.03(-0.70%) |
May 15, 2018 | 4.310 | 4.380 | 4.050 | 4.260 | 120,996 | -0.05(-1.16%) |
May 14, 2018 | 4.450 | 4.502 | 4.228 | 4.310 | 338,458 | -0.06(-1.37%) |
May 11, 2018 | 4.390 | 4.490 | 4.350 | 4.370 | 145,504 | -0.04(-0.91%) |
May 10, 2018 | 4.550 | 4.690 | 4.312 | 4.410 | 405,281 | -0.07(-1.56%) |
May 09, 2018 | 4.360 | 4.550 | 4.360 | 4.480 | 260,892 | +0.15(+3.46%) |
May 08, 2018 | 4.330 | 4.380 | 4.171 | 4.330 | 258,405 | -0.06(-1.37%) |
May 07, 2018 | 4.490 | 4.610 | 4.370 | 4.390 | 141,153 | -0.08(-1.79%) |
May 04, 2018 | 4.340 | 4.520 | 4.272 | 4.470 | 89,936 | +0.09(+2.05%) |
May 03, 2018 | 4.550 | 4.570 | 4.180 | 4.380 | 237,109 | -0.16(-3.52%) |
May 02, 2018 | 4.390 | 4.550 | 4.230 | 4.540 | 268,311 | +0.15(+3.42%) |
May 01, 2018 | 4.080 | 4.455 | 4.030 | 4.390 | 135,798 | +0.26(+6.30%) |
Apr 30, 2018 | 3.960 | 4.170 | 3.930 | 4.130 | 117,769 | +0.13(+3.25%) |
Apr 27, 2018 | 3.940 | 4.020 | 3.880 | 4.000 | 155,534 | +0.06(+1.52%) |
Apr 26, 2018 | 3.950 | 3.990 | 3.890 | 3.940 | 68,754 | +0.04(+1.03%) |
Apr 25, 2018 | 3.780 | 3.940 | 3.750 | 3.900 | 215,007 | +0.03(+0.78%) |
Apr 24, 2018 | 4.070 | 4.070 | 3.755 | 3.870 | 183,094 | -0.17(-4.21%) |
Apr 23, 2018 | 4.040 | 4.110 | 3.930 | 4.040 | 96,174 | +0.02(+0.50%) |
Apr 20, 2018 | 3.960 | 4.290 | 3.960 | 4.020 | 197,141 | -0.01(-0.25%) |
Apr 19, 2018 | 4.150 | 4.220 | 3.900 | 4.030 | 917,926 | -0.12(-2.89%) |
Apr 18, 2018 | 4.150 | 4.290 | 4.080 | 4.150 | 274,092 | +0.01(+0.24%) |
Apr 17, 2018 | 4.040 | 4.200 | 3.980 | 4.140 | 104,614 | +0.10(+2.48%) |
Apr 16, 2018 | 4.070 | 4.131 | 3.890 | 4.040 | 116,626 | +0.00(+0.00%) |
Apr 13, 2018 | 4.070 | 4.190 | 4.020 | 4.040 | 161,362 | -0.02(-0.49%) |
Apr 12, 2018 | 4.120 | 4.140 | 4.000 | 4.060 | 100,630 | -0.03(-0.73%) |
Apr 11, 2018 | 4.170 | 4.270 | 4.040 | 4.090 | 143,602 | -0.03(-0.73%) |
Apr 10, 2018 | 4.010 | 4.194 | 4.000 | 4.120 | 147,197 | +0.15(+3.78%) |
Apr 09, 2018 | 4.000 | 4.240 | 3.950 | 3.970 | 153,579 | -0.02(-0.50%) |
Apr 06, 2018 | 4.010 | 4.110 | 3.910 | 3.990 | 186,740 | -0.06(-1.48%) |
Apr 05, 2018 | 3.810 | 4.120 | 3.710 | 4.050 | 135,603 | +0.27(+7.14%) |
Apr 04, 2018 | 3.720 | 3.890 | 3.690 | 3.780 | 167,437 | +0.00(+0.00%) |
Apr 03, 2018 | 3.960 | 3.970 | 3.750 | 3.780 | 174,172 | -0.18(-4.55%) |
Apr 02, 2018 | 4.010 | 4.010 | 3.830 | 3.960 | 266,244 | -0.01(-0.25%) |
Mar 29, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.05(+1.28%) | |
Mar 28, 2018 | 3.570 | 4.075 | 3.570 | 3.920 | 474,505 | +0.40(+11.36%) |
Mar 27, 2018 | 3.570 | 3.730 | 3.510 | 3.520 | 181,711 | -0.06(-1.68%) |
Mar 26, 2018 | 3.580 | 3.650 | 3.480 | 3.580 | 259,025 | +0.07(+1.99%) |
Mar 23, 2018 | 3.590 | 3.734 | 3.510 | 3.510 | 254,731 | -0.06(-1.68%) |
Mar 22, 2018 | 3.670 | 3.710 | 3.550 | 3.570 | 115,718 | -0.13(-3.51%) |
Mar 21, 2018 | 3.710 | 3.810 | 3.600 | 3.700 | 312,842 | +0.02(+0.54%) |
Mar 20, 2018 | 3.650 | 3.750 | 3.630 | 3.680 | 281,748 | +0.08(+2.22%) |
Mar 19, 2018 | 3.630 | 3.650 | 3.510 | 3.600 | 334,334 | -0.05(-1.37%) |
Mar 16, 2018 | 3.590 | 3.760 | 3.560 | 3.650 | 559,581 | +0.06(+1.67%) |
Mar 15, 2018 | 3.630 | 3.680 | 3.580 | 3.590 | 264,570 | +0.00(+0.00%) |
Mar 14, 2018 | 3.600 | 3.650 | 3.520 | 3.590 | 288,037 | +0.05(+1.41%) |
Mar 13, 2018 | 3.470 | 3.780 | 3.420 | 3.540 | 322,246 | -0.10(-2.75%) |
Mar 12, 2018 | 3.660 | 3.700 | 3.460 | 3.640 | 188,055 | +0.16(+4.60%) |
Mar 09, 2018 | 3.500 | 3.690 | 3.480 | 3.480 | 274,115 | +0.02(+0.58%) |
Mar 08, 2018 | 3.570 | 3.730 | 3.400 | 3.460 | 272,524 | -0.12(-3.35%) |
Mar 07, 2018 | 3.670 | 3.430 | 3.580 | 145,371 | +0.05(+1.42%) | |
Mar 06, 2018 | 3.650 | 3.650 | 3.475 | 3.530 | 58,873 | -0.07(-1.94%) |
Mar 05, 2018 | 3.260 | 3.790 | 3.260 | 3.600 | 168,671 | -0.11(-2.96%) |
Mar 02, 2018 | 3.480 | 3.740 | 3.440 | 3.710 | 95,970 | +0.17(+4.80%) |
Mar 01, 2018 | 3.630 | 3.710 | 3.440 | 3.540 | 228,915 | -0.13(-3.54%) |
Feb 28, 2018 | 3.830 | 3.900 | 3.640 | 3.670 | 106,949 | -0.15(-3.93%) |
Feb 27, 2018 | 3.940 | 3.970 | 3.740 | 3.820 | 134,362 | -0.11(-2.80%) |
Feb 26, 2018 | 3.670 | 3.930 | 3.580 | 3.930 | 110,535 | +0.33(+9.17%) |
Feb 23, 2018 | 3.510 | 3.600 | 3.400 | 3.600 | 53,618 | +0.14(+4.05%) |
Feb 22, 2018 | 3.340 | 3.490 | 3.300 | 3.460 | 134,444 | +0.13(+3.90%) |
Feb 21, 2018 | 3.500 | 3.590 | 3.330 | 3.330 | 214,822 | -0.06(-1.77%) |
Feb 20, 2018 | 3.560 | 3.640 | 3.350 | 3.390 | 129,912 | -0.19(-5.31%) |
Feb 16, 2018 | 3.580 | 3.580 | 3.580 | 0 | -0.13(-3.50%) | |
Feb 15, 2018 | 3.760 | 3.760 | 3.510 | 3.710 | 101,047 | +0.01(+0.27%) |
Feb 14, 2018 | 3.550 | 3.740 | 3.510 | 3.700 | 158,234 | +0.12(+3.35%) |
Feb 13, 2018 | 3.590 | 3.620 | 3.490 | 3.580 | 203,232 | -0.03(-0.83%) |
Feb 12, 2018 | 3.250 | 3.800 | 3.240 | 3.610 | 278,682 | +0.40(+12.46%) |
Feb 09, 2018 | 3.350 | 3.419 | 3.100 | 3.210 | 268,201 | -0.13(-3.89%) |
Feb 08, 2018 | 3.660 | 3.670 | 3.340 | 3.340 | 156,111 | -0.33(-8.99%) |
Feb 07, 2018 | 3.830 | 3.830 | 3.660 | 3.670 | 168,381 | -0.13(-3.42%) |
Feb 06, 2018 | 3.730 | 3.870 | 3.680 | 3.800 | 273,339 | +0.08(+2.15%) |
Feb 05, 2018 | 3.890 | 3.890 | 3.620 | 3.720 | 150,679 | -0.18(-4.62%) |
Feb 02, 2018 | 4.040 | 4.040 | 3.870 | 3.900 | 220,178 | -0.22(-5.34%) |
Feb 01, 2018 | 4.280 | 4.390 | 4.061 | 4.120 | 279,879 | -0.18(-4.19%) |
Jan 31, 2018 | 4.570 | 4.630 | 4.270 | 4.300 | 312,083 | -0.12(-2.71%) |
Jan 30, 2018 | 4.450 | 4.490 | 4.450 | 4.420 | 218,345 | -0.08(-1.78%) |
Jan 29, 2018 | 4.500 | 4.580 | 4.400 | 4.500 | 161,969 | +0.00(+0.00%) |
Jan 26, 2018 | 4.520 | 4.570 | 4.400 | 4.500 | 197,734 | -0.01(-0.22%) |
Jan 25, 2018 | 4.670 | 4.680 | 4.500 | 4.510 | 141,848 | -0.11(-2.38%) |
Jan 24, 2018 | 4.740 | 4.760 | 4.610 | 4.620 | 210,506 | -0.07(-1.49%) |
Jan 23, 2018 | 4.990 | 4.990 | 4.680 | 4.690 | 219,751 | -0.31(-6.20%) |
Jan 22, 2018 | 5.130 | 5.130 | 4.870 | 5.000 | 101,393 | +0.01(+0.20%) |
Jan 19, 2018 | 5.010 | 5.070 | 4.870 | 4.990 | 160,497 | -0.12(-2.35%) |
Jan 18, 2018 | 5.060 | 5.150 | 4.940 | 5.110 | 277,440 | +0.02(+0.39%) |
Jan 17, 2018 | 5.050 | 5.140 | 4.900 | 5.090 | 110,499 | +0.07(+1.39%) |
Jan 16, 2018 | 5.080 | 5.250 | 4.950 | 5.020 | 213,692 | -0.01(-0.20%) |
Jan 12, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.06(+1.21%) | |
Jan 11, 2018 | 4.870 | 5.050 | 4.850 | 4.970 | 212,342 | +0.12(+2.47%) |
Jan 10, 2018 | 4.900 | 4.955 | 4.800 | 4.850 | 120,984 | -0.04(-0.82%) |
Jan 09, 2018 | 4.820 | 5.000 | 4.800 | 4.890 | 158,246 | +0.05(+1.03%) |
Jan 08, 2018 | 5.120 | 5.150 | 4.830 | 4.840 | 127,260 | -0.20(-3.97%) |
Jan 05, 2018 | 4.980 | 5.040 | 4.850 | 5.040 | 139,704 | -0.01(-0.20%) |
Jan 04, 2018 | 5.190 | 5.190 | 4.970 | 5.050 | 90,956 | -0.07(-1.37%) |
Jan 03, 2018 | 5.270 | 5.300 | 5.060 | 5.120 | 119,702 | -0.18(-3.40%) |
Jan 02, 2018 | 5.250 | 5.440 | 5.120 | 5.300 | 367,093 | +0.19(+3.72%) |
Dec 29, 2017 | 5.110 | 5.110 | 5.110 | 0 | -0.17(-3.22%) | |
Dec 28, 2017 | 5.190 | 5.349 | 5.100 | 5.280 | 79,468 | +0.14(+2.72%) |
Dec 27, 2017 | 5.040 | 5.400 | 5.010 | 5.140 | 320,190 | +0.09(+1.78%) |
Dec 26, 2017 | 4.960 | 5.050 | 4.880 | 5.050 | 97,700 | +0.15(+3.06%) |
Dec 22, 2017 | 5.030 | 5.030 | 4.860 | 4.900 | 124,162 | -0.07(-1.41%) |
Dec 21, 2017 | 5.000 | 5.000 | 4.830 | 4.970 | 300,525 | +0.10(+2.05%) |
Dec 20, 2017 | 4.660 | 5.070 | 4.650 | 4.870 | 377,621 | +0.21(+4.51%) |
Dec 19, 2017 | 4.660 | 4.750 | 4.530 | 4.660 | 167,040 | +0.00(+0.00%) |
Dec 18, 2017 | 4.650 | 4.760 | 4.510 | 4.660 | 117,588 | +0.00(+0.00%) |
Dec 15, 2017 | 4.400 | 4.690 | 4.400 | 4.660 | 224,446 | +0.26(+5.91%) |
Dec 14, 2017 | 4.500 | 4.600 | 4.390 | 4.400 | 212,055 | -0.10(-2.22%) |
Dec 13, 2017 | 4.390 | 4.530 | 4.385 | 4.500 | 316,812 | +0.04(+0.90%) |
Dec 12, 2017 | 4.380 | 4.595 | 4.380 | 4.460 | 128,049 | +0.08(+1.83%) |
Dec 11, 2017 | 4.510 | 4.550 | 4.140 | 4.380 | 493,387 | -0.01(-0.23%) |
Dec 08, 2017 | 4.570 | 4.610 | 4.390 | 4.390 | 176,932 | +0.00(+0.00%) |
Dec 07, 2017 | 4.530 | 4.730 | 4.520 | 160,812 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.600 | 4.730 | 4.520 | 4.530 | 135,569 | -0.11(-2.37%) |
Dec 05, 2017 | 4.810 | 4.920 | 4.640 | 4.640 | 383,799 | -0.15(-3.13%) |
Dec 04, 2017 | 4.950 | 4.950 | 4.790 | 4.790 | 169,767 | -0.22(-4.39%) |
Dec 01, 2017 | 4.940 | 5.010 | 4.820 | 5.010 | 340,247 | +0.06(+1.21%) |
Nov 30, 2017 | 4.790 | 4.970 | 4.750 | 4.950 | 167,756 | +0.10(+2.06%) |
Nov 29, 2017 | 4.800 | 4.890 | 4.510 | 4.850 | 199,990 | -0.01(-0.21%) |
Nov 28, 2017 | 4.730 | 4.890 | 4.680 | 4.860 | 60,801 | +0.07(+1.46%) |
Nov 27, 2017 | 4.790 | 4.830 | 4.660 | 4.790 | 49,199 | -0.05(-1.03%) |
Nov 24, 2017 | 4.900 | 4.920 | 4.740 | 4.840 | 42,514 | -0.03(-0.62%) |
Nov 22, 2017 | 4.980 | 4.980 | 4.840 | 4.870 | 62,851 | -0.08(-1.62%) |
Nov 21, 2017 | 4.940 | 4.970 | 4.840 | 4.950 | 54,319 | +0.05(+1.02%) |
Nov 20, 2017 | 4.810 | 4.940 | 4.721 | 4.900 | 65,114 | -0.04(-0.81%) |
Nov 17, 2017 | 4.590 | 4.980 | 4.590 | 4.940 | 123,270 | +0.27(+5.78%) |
Nov 16, 2017 | 4.460 | 4.690 | 4.271 | 4.670 | 74,441 | +0.17(+3.78%) |
Nov 15, 2017 | 4.730 | 4.805 | 4.420 | 4.500 | 195,773 | -0.24(-5.06%) |
Nov 14, 2017 | 4.840 | 4.840 | 4.630 | 4.740 | 91,408 | -0.09(-1.86%) |
Nov 13, 2017 | 4.920 | 5.000 | 4.746 | 4.830 | 101,009 | -0.10(-2.03%) |
Nov 10, 2017 | 4.950 | 5.074 | 4.890 | 4.930 | 67,709 | +0.01(+0.20%) |
Nov 09, 2017 | 5.000 | 5.210 | 4.850 | 4.920 | 79,296 | -0.10(-1.99%) |
Nov 08, 2017 | 5.120 | 5.173 | 4.860 | 5.020 | 130,575 | -0.19(-3.65%) |
Nov 07, 2017 | 5.450 | 5.500 | 5.140 | 5.210 | 89,605 | -0.24(-4.40%) |
Nov 06, 2017 | 5.170 | 5.500 | 5.150 | 5.450 | 229,312 | +0.29(+5.62%) |
Nov 03, 2017 | 5.120 | 5.330 | 5.100 | 5.160 | 143,408 | +0.05(+0.98%) |
Nov 02, 2017 | 4.960 | 5.120 | 4.851 | 5.110 | 122,390 | +0.18(+3.65%) |
Nov 01, 2017 | 5.050 | 5.150 | 4.760 | 4.930 | 123,410 | -0.05(-1.00%) |
Oct 31, 2017 | 4.850 | 5.080 | 4.850 | 4.980 | 78,084 | +0.09(+1.84%) |
Oct 30, 2017 | 5.180 | 4.820 | 4.890 | 159,255 | -0.19(-3.74%) | |
Oct 27, 2017 | 4.700 | 5.070 | 4.680 | 5.080 | 165,394 | +0.42(+9.01%) |
Oct 26, 2017 | 4.680 | 4.760 | 4.450 | 4.660 | 66,946 | +0.03(+0.65%) |
Oct 25, 2017 | 4.610 | 4.750 | 4.400 | 4.630 | 131,989 | -0.02(-0.43%) |
Oct 24, 2017 | 4.800 | 4.800 | 4.640 | 4.650 | 151,749 | +0.01(+0.22%) |
Oct 23, 2017 | 4.800 | 4.900 | 4.630 | 4.640 | 133,869 | -0.21(-4.33%) |
Oct 20, 2017 | 5.050 | 5.050 | 4.830 | 4.850 | 138,548 | -0.13(-2.61%) |
Oct 19, 2017 | 5.000 | 5.000 | 4.910 | 4.980 | 53,559 | -0.07(-1.39%) |
Oct 18, 2017 | 4.990 | 5.060 | 4.860 | 5.050 | 116,964 | +0.08(+1.61%) |
Oct 17, 2017 | 4.990 | 4.990 | 4.830 | 4.970 | 97,696 | +0.03(+0.61%) |
Oct 16, 2017 | 4.790 | 4.940 | 4.700 | 4.940 | 117,209 | +0.19(+4.00%) |
Oct 13, 2017 | 4.700 | 4.790 | 4.650 | 4.750 | 88,855 | +0.08(+1.71%) |
Oct 12, 2017 | 4.800 | 4.800 | 4.610 | 4.670 | 139,166 | -0.22(-4.50%) |
Oct 11, 2017 | 4.880 | 5.020 | 4.760 | 4.890 | 216,721 | +0.07(+1.45%) |
Oct 10, 2017 | 4.840 | 5.015 | 4.790 | 4.820 | 120,007 | +0.01(+0.21%) |
Oct 09, 2017 | 4.820 | 4.940 | 4.750 | 4.810 | 60,171 | -0.06(-1.23%) |
Oct 06, 2017 | 5.030 | 5.030 | 4.760 | 4.870 | 150,741 | -0.13(-2.60%) |
Oct 05, 2017 | 4.930 | 5.059 | 4.730 | 5.000 | 405,701 | +0.22(+4.60%) |
Oct 04, 2017 | 4.860 | 4.950 | 4.455 | 4.780 | 961,153 | +0.34(+7.66%) |
Oct 03, 2017 | 4.480 | 4.520 | 4.360 | 4.440 | 175,164 | -0.05(-1.11%) |
Oct 02, 2017 | 4.380 | 4.530 | 4.370 | 4.490 | 160,588 | +0.02(+0.45%) |
Sep 29, 2017 | 4.720 | 4.720 | 4.470 | 4.470 | 355,253 | -0.13(-2.83%) |
Sep 28, 2017 | 4.460 | 4.600 | 4.330 | 4.600 | 177,189 | +0.13(+2.91%) |
Sep 27, 2017 | 4.350 | 4.560 | 4.350 | 4.470 | 250,035 | +0.13(+3.00%) |
Sep 26, 2017 | 4.500 | 4.580 | 4.270 | 4.340 | 182,790 | -0.01(-0.23%) |
Sep 25, 2017 | 4.100 | 4.500 | 4.100 | 4.350 | 329,091 | +0.25(+6.10%) |
Sep 22, 2017 | 3.980 | 4.130 | 3.930 | 4.100 | 131,585 | +0.15(+3.80%) |
Sep 21, 2017 | 4.000 | 4.070 | 3.880 | 3.950 | 198,625 | -0.07(-1.74%) |
Sep 20, 2017 | 3.650 | 4.020 | 3.650 | 4.020 | 257,051 | +0.36(+9.84%) |
Sep 19, 2017 | 3.600 | 3.720 | 3.530 | 3.660 | 229,249 | -0.02(-0.54%) |
Sep 18, 2017 | 3.830 | 3.940 | 3.660 | 3.680 | 134,573 | -0.15(-3.92%) |
Sep 15, 2017 | 4.100 | 4.230 | 3.830 | 3.830 | 597,684 | -0.27(-6.59%) |
Sep 14, 2017 | 4.190 | 4.380 | 4.060 | 4.100 | 142,732 | -0.14(-3.30%) |
Sep 13, 2017 | 4.120 | 4.380 | 4.120 | 4.240 | 125,681 | +0.09(+2.17%) |
Sep 12, 2017 | 4.050 | 4.330 | 4.010 | 4.150 | 177,275 | +0.12(+2.98%) |
Sep 11, 2017 | 4.020 | 4.120 | 3.900 | 4.030 | 167,164 | +0.08(+2.03%) |
Sep 08, 2017 | 4.130 | 4.130 | 3.920 | 3.950 | 130,404 | -0.17(-4.13%) |
Sep 07, 2017 | 4.210 | 4.210 | 4.020 | 4.120 | 129,458 | -0.04(-0.96%) |
Sep 06, 2017 | 3.900 | 4.190 | 3.860 | 4.160 | 174,698 | +0.19(+4.79%) |
Sep 05, 2017 | 3.800 | 4.070 | 3.730 | 3.970 | 266,885 | +0.19(+5.03%) |