Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.330 | 2.410 | 2.260 | 2.400 | 137,900 | +0.03(+1.27%) |
Sep 27, 2018 | 2.450 | 2.456 | 2.350 | 2.370 | 152,699 | -0.09(-3.66%) |
Sep 26, 2018 | 2.590 | 2.601 | 2.310 | 2.460 | 550,696 | -0.12(-4.65%) |
Sep 25, 2018 | 2.590 | 2.640 | 2.530 | 2.580 | 138,097 | +0.00(+0.00%) |
Sep 24, 2018 | 2.480 | 2.650 | 2.480 | 2.580 | 229,947 | +0.05(+1.98%) |
Sep 21, 2018 | 2.500 | 2.700 | 2.430 | 2.530 | 708,300 | +0.02(+0.80%) |
Sep 20, 2018 | 2.430 | 2.590 | 2.410 | 2.510 | 376,393 | +0.10(+4.15%) |
Sep 19, 2018 | 2.400 | 2.420 | 2.320 | 2.410 | 373,533 | +0.01(+0.42%) |
Sep 18, 2018 | 2.310 | 2.430 | 2.310 | 2.400 | 427,053 | +0.09(+3.90%) |
Sep 17, 2018 | 2.100 | 2.500 | 2.100 | 2.310 | 1,861,776 | +0.30(+14.93%) |
Sep 14, 2018 | 2.010 | 2.040 | 1.990 | 2.010 | 83,900 | +0.01(+0.50%) |
Sep 13, 2018 | 2.040 | 2.060 | 1.990 | 2.000 | 79,397 | -0.04(-1.96%) |
Sep 12, 2018 | 2.020 | 2.100 | 2.010 | 2.040 | 61,462 | +0.03(+1.49%) |
Sep 11, 2018 | 2.080 | 2.100 | 2.000 | 2.010 | 95,689 | -0.08(-3.83%) |
Sep 10, 2018 | 2.140 | 2.150 | 2.060 | 2.090 | 101,145 | -0.02(-0.95%) |
Sep 07, 2018 | 2.120 | 2.280 | 2.080 | 2.110 | 165,300 | +0.00(+0.00%) |
Sep 06, 2018 | 2.050 | 2.175 | 2.050 | 2.110 | 156,741 | +0.05(+2.43%) |
Sep 05, 2018 | 1.960 | 2.100 | 1.950 | 2.060 | 179,667 | +0.09(+4.57%) |
Sep 04, 2018 | 2.030 | 2.030 | 1.940 | 1.970 | 175,598 | -0.05(-2.48%) |
Aug 31, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.06(+3.06%) | |
Aug 30, 2018 | 2.000 | 2.160 | 1.830 | 1.960 | 1,912,212 | -0.51(-20.65%) |
Aug 29, 2018 | 2.300 | 2.640 | 2.300 | 2.470 | 502,940 | +0.17(+7.39%) |
Aug 28, 2018 | 2.320 | 2.340 | 2.240 | 2.300 | 405,860 | +0.00(+0.00%) |
Aug 27, 2018 | 2.280 | 2.350 | 2.230 | 2.300 | 170,736 | +0.01(+0.44%) |
Aug 24, 2018 | 2.390 | 2.470 | 2.230 | 2.290 | 472,200 | -0.06(-2.55%) |
Aug 23, 2018 | 2.170 | 2.380 | 2.170 | 2.350 | 443,033 | +0.19(+8.80%) |
Aug 22, 2018 | 2.020 | 2.260 | 2.020 | 2.160 | 367,583 | +0.13(+6.40%) |
Aug 21, 2018 | 2.010 | 2.060 | 1.980 | 2.030 | 199,061 | +0.03(+1.50%) |
Aug 20, 2018 | 1.910 | 2.120 | 1.910 | 2.000 | 264,298 | +0.11(+5.82%) |
Aug 17, 2018 | 1.850 | 1.900 | 1.820 | 1.890 | 88,600 | +0.03(+1.61%) |
Aug 16, 2018 | 1.760 | 1.940 | 1.760 | 1.860 | 112,418 | +0.10(+5.68%) |
Aug 15, 2018 | 1.780 | 1.800 | 1.750 | 1.760 | 39,606 | -0.05(-2.76%) |
Aug 14, 2018 | 1.790 | 1.850 | 1.780 | 1.810 | 89,740 | +0.04(+2.26%) |
Aug 13, 2018 | 1.750 | 1.840 | 1.710 | 1.770 | 100,449 | +0.03(+1.72%) |
Aug 10, 2018 | 1.810 | 1.810 | 1.740 | 1.740 | 113,700 | -0.09(-4.92%) |
Aug 09, 2018 | 1.860 | 1.880 | 1.800 | 1.830 | 160,648 | -0.03(-1.61%) |
Aug 08, 2018 | 1.750 | 1.900 | 1.750 | 1.860 | 213,577 | +0.10(+5.68%) |
Aug 07, 2018 | 1.650 | 1.790 | 1.620 | 1.760 | 133,824 | +0.13(+7.98%) |
Aug 06, 2018 | 1.750 | 1.760 | 1.620 | 1.630 | 111,899 | -0.12(-6.86%) |
Aug 03, 2018 | 1.810 | 1.810 | 1.710 | 1.750 | 151,000 | -0.04(-2.23%) |
Aug 02, 2018 | 1.720 | 1.880 | 1.710 | 1.790 | 161,992 | +0.05(+2.87%) |
Aug 01, 2018 | 1.690 | 1.770 | 1.650 | 1.740 | 246,016 | +0.04(+2.35%) |
Jul 31, 2018 | 1.730 | 1.730 | 1.600 | 1.700 | 319,493 | -0.04(-2.30%) |
Jul 30, 2018 | 1.680 | 1.740 | 1.580 | 1.740 | 283,966 | +0.06(+3.57%) |
Jul 27, 2018 | 1.820 | 1.830 | 1.660 | 1.680 | 442,100 | -0.13(-7.18%) |
Jul 26, 2018 | 1.830 | 1.900 | 1.800 | 1.810 | 284,257 | +0.02(+1.12%) |
Jul 25, 2018 | 1.950 | 1.970 | 1.790 | 1.790 | 341,046 | -0.16(-8.21%) |
Jul 24, 2018 | 1.950 | 2.000 | 1.940 | 1.950 | 165,186 | +0.00(+0.00%) |
Jul 23, 2018 | 1.910 | 1.970 | 1.910 | 1.950 | 234,278 | +0.04(+2.09%) |
Jul 20, 2018 | 1.920 | 1.935 | 1.870 | 1.910 | 120,913 | +0.00(+0.00%) |
Jul 19, 2018 | 1.890 | 1.950 | 1.845 | 1.910 | 227,654 | +0.01(+0.53%) |
Jul 18, 2018 | 1.800 | 1.910 | 1.790 | 1.900 | 199,094 | +0.09(+4.97%) |
Jul 17, 2018 | 1.870 | 1.870 | 1.790 | 1.810 | 185,736 | -0.07(-3.72%) |
Jul 16, 2018 | 1.930 | 1.933 | 1.840 | 1.880 | 186,713 | -0.06(-3.09%) |
Jul 13, 2018 | 1.960 | 1.970 | 1.760 | 1.940 | 439,967 | -0.03(-1.52%) |
Jul 12, 2018 | 2.030 | 2.030 | 1.960 | 1.970 | 291,030 | -0.06(-2.96%) |
Jul 11, 2018 | 2.090 | 2.140 | 2.000 | 2.030 | 173,142 | -0.09(-4.25%) |
Jul 10, 2018 | 2.160 | 2.170 | 2.090 | 2.120 | 155,867 | -0.03(-1.40%) |
Jul 09, 2018 | 2.130 | 2.170 | 2.115 | 2.150 | 125,541 | +0.03(+1.42%) |
Jul 06, 2018 | 2.100 | 2.150 | 2.040 | 2.120 | 355,703 | +0.01(+0.47%) |
Jul 05, 2018 | 2.020 | 2.200 | 2.020 | 2.110 | 288,290 | +0.09(+4.46%) |
Jul 03, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.06(-2.88%) | |
Jul 02, 2018 | 2.160 | 2.210 | 2.060 | 2.080 | 412,531 | -0.12(-5.45%) |
Jun 29, 2018 | 2.090 | 2.240 | 2.012 | 2.200 | 462,291 | +0.13(+6.28%) |
Jun 28, 2018 | 2.150 | 2.160 | 2.030 | 2.070 | 354,883 | -0.07(-3.27%) |
Jun 27, 2018 | 2.310 | 2.310 | 2.090 | 2.140 | 555,601 | -0.18(-7.76%) |
Jun 26, 2018 | 2.120 | 2.390 | 2.030 | 2.320 | 1,177,210 | +0.25(+12.08%) |
Jun 25, 2018 | 2.060 | 2.110 | 1.870 | 2.070 | 2,714,584 | +0.01(+0.49%) |
Jun 22, 2018 | 2.370 | 2.440 | 2.060 | 2.060 | 7,269,185 | -0.29(-12.34%) |
Jun 21, 2018 | 2.680 | 2.690 | 2.325 | 2.350 | 704,530 | -0.32(-11.99%) |
Jun 20, 2018 | 2.780 | 2.800 | 2.650 | 2.670 | 322,986 | -0.10(-3.61%) |
Jun 19, 2018 | 2.760 | 2.880 | 2.720 | 2.770 | 351,128 | -0.02(-0.72%) |
Jun 18, 2018 | 2.860 | 2.861 | 2.730 | 2.790 | 207,923 | -0.11(-3.79%) |
Jun 15, 2018 | 2.940 | 2.720 | 2.900 | 457,180 | +0.07(+2.47%) | |
Jun 14, 2018 | 2.970 | 2.971 | 2.800 | 2.830 | 248,704 | -0.14(-4.71%) |
Jun 13, 2018 | 2.980 | 3.050 | 2.960 | 2.970 | 130,584 | -0.02(-0.67%) |
Jun 12, 2018 | 3.000 | 3.040 | 2.980 | 2.990 | 167,186 | -0.07(-2.29%) |
Jun 11, 2018 | 3.090 | 3.150 | 3.040 | 3.060 | 217,232 | -0.04(-1.29%) |
Jun 08, 2018 | 2.990 | 3.150 | 2.980 | 3.100 | 174,475 | +0.11(+3.68%) |
Jun 07, 2018 | 3.060 | 3.060 | 2.975 | 2.990 | 325,939 | -0.07(-2.29%) |
Jun 06, 2018 | 3.060 | 226,173 | +0.01(+0.33%) | |||
Jun 05, 2018 | 3.060 | 3.090 | 3.025 | 3.050 | 314,666 | +0.00(+0.00%) |
Jun 04, 2018 | 3.050 | 3.190 | 3.020 | 3.050 | 279,261 | +0.01(+0.33%) |
Jun 01, 2018 | 3.030 | 3.120 | 2.890 | 3.040 | 336,678 | +0.02(+0.66%) |
May 31, 2018 | 2.800 | 3.050 | 2.715 | 3.020 | 1,094,488 | -0.41(-11.95%) |
May 30, 2018 | 3.470 | 3.540 | 3.420 | 3.430 | 125,044 | -0.02(-0.58%) |
May 29, 2018 | 3.350 | 3.490 | 3.320 | 3.450 | 69,957 | +0.08(+2.37%) |
May 25, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.06(+1.81%) | |
May 24, 2018 | 3.320 | 3.360 | 3.060 | 3.310 | 247,550 | -0.01(-0.30%) |
May 23, 2018 | 3.630 | 3.630 | 3.300 | 3.320 | 301,390 | -0.32(-8.79%) |
May 22, 2018 | 3.560 | 3.740 | 3.560 | 3.640 | 185,689 | +0.00(+0.00%) |
May 21, 2018 | 3.710 | 3.730 | 3.610 | 3.640 | 143,896 | -0.04(-1.09%) |
May 18, 2018 | 3.680 | 3.790 | 3.650 | 3.680 | 230,747 | +0.02(+0.55%) |
May 17, 2018 | 3.730 | 3.760 | 3.650 | 3.660 | 156,699 | -0.08(-2.14%) |
May 16, 2018 | 3.720 | 3.790 | 3.710 | 3.740 | 183,370 | +0.02(+0.54%) |
May 15, 2018 | 3.730 | 3.800 | 3.690 | 3.720 | 153,662 | -0.04(-1.06%) |
May 14, 2018 | 3.730 | 3.780 | 3.680 | 3.760 | 86,574 | +0.03(+0.80%) |
May 11, 2018 | 3.880 | 3.890 | 3.680 | 3.730 | 139,663 | -0.17(-4.36%) |
May 10, 2018 | 3.900 | 3.930 | 3.860 | 3.900 | 149,805 | +0.00(+0.00%) |
May 09, 2018 | 3.730 | 3.970 | 3.650 | 3.900 | 219,978 | +0.18(+4.84%) |
May 08, 2018 | 3.810 | 3.810 | 3.620 | 3.720 | 176,627 | -0.07(-1.85%) |
May 07, 2018 | 3.790 | 3.867 | 3.750 | 3.790 | 123,412 | +0.03(+0.80%) |
May 04, 2018 | 3.720 | 3.870 | 3.660 | 3.760 | 208,556 | +0.00(+0.00%) |
May 03, 2018 | 3.920 | 3.960 | 3.683 | 3.760 | 230,293 | -0.18(-4.57%) |
May 02, 2018 | 3.900 | 4.060 | 3.861 | 3.940 | 270,379 | +0.01(+0.25%) |
May 01, 2018 | 3.900 | 3.950 | 3.760 | 3.930 | 120,015 | +0.01(+0.26%) |
Apr 30, 2018 | 3.930 | 3.950 | 3.820 | 3.920 | 156,302 | +0.00(+0.00%) |
Apr 27, 2018 | 3.870 | 3.940 | 3.750 | 3.920 | 127,401 | +0.07(+1.82%) |
Apr 26, 2018 | 3.920 | 3.940 | 3.800 | 3.850 | 101,153 | -0.06(-1.53%) |
Apr 25, 2018 | 3.940 | 3.970 | 3.750 | 3.910 | 338,330 | -0.03(-0.76%) |
Apr 24, 2018 | 4.070 | 4.200 | 3.890 | 3.940 | 253,603 | -0.10(-2.48%) |
Apr 23, 2018 | 3.940 | 4.160 | 3.920 | 4.040 | 426,632 | +0.10(+2.54%) |
Apr 20, 2018 | 3.830 | 3.990 | 3.810 | 3.940 | 144,237 | +0.07(+1.81%) |
Apr 19, 2018 | 3.820 | 3.900 | 3.810 | 3.870 | 85,476 | +0.05(+1.31%) |
Apr 18, 2018 | 3.770 | 3.900 | 3.750 | 3.820 | 181,330 | +0.09(+2.41%) |
Apr 17, 2018 | 3.680 | 3.800 | 3.670 | 3.730 | 173,801 | +0.08(+2.19%) |
Apr 16, 2018 | 3.600 | 3.700 | 3.560 | 3.650 | 145,057 | +0.05(+1.39%) |
Apr 13, 2018 | 3.630 | 3.660 | 3.560 | 3.600 | 90,531 | -0.01(-0.28%) |
Apr 12, 2018 | 3.600 | 3.660 | 3.540 | 3.610 | 132,859 | +0.03(+0.84%) |
Apr 11, 2018 | 3.440 | 3.680 | 3.440 | 3.580 | 200,595 | +0.11(+3.17%) |
Apr 10, 2018 | 3.560 | 3.640 | 3.440 | 3.470 | 231,667 | -0.05(-1.42%) |
Apr 09, 2018 | 3.440 | 3.570 | 3.400 | 3.520 | 185,096 | +0.11(+3.23%) |
Apr 06, 2018 | 3.570 | 3.660 | 3.400 | 3.410 | 197,732 | -0.20(-5.54%) |
Apr 05, 2018 | 3.700 | 3.750 | 3.600 | 3.610 | 97,930 | -0.05(-1.37%) |
Apr 04, 2018 | 3.440 | 3.710 | 3.440 | 3.660 | 234,755 | +0.14(+3.98%) |
Apr 03, 2018 | 3.530 | 3.530 | 3.400 | 3.520 | 267,393 | +0.02(+0.57%) |
Apr 02, 2018 | 3.630 | 3.650 | 3.320 | 3.500 | 379,741 | -0.14(-3.85%) |
Mar 29, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.02(+0.55%) | |
Mar 28, 2018 | 3.760 | 3.830 | 3.560 | 3.620 | 283,686 | -0.15(-3.98%) |
Mar 27, 2018 | 3.870 | 3.970 | 3.760 | 3.770 | 185,006 | -0.07(-1.82%) |
Mar 26, 2018 | 3.980 | 4.010 | 3.780 | 3.840 | 270,013 | -0.05(-1.29%) |
Mar 23, 2018 | 4.040 | 4.050 | 3.890 | 3.890 | 207,260 | -0.15(-3.71%) |
Mar 22, 2018 | 4.020 | 4.185 | 4.020 | 4.040 | 172,083 | -0.05(-1.22%) |
Mar 21, 2018 | 4.070 | 4.230 | 4.030 | 4.090 | 135,353 | +0.00(+0.00%) |
Mar 20, 2018 | 4.170 | 4.220 | 4.068 | 4.090 | 163,569 | -0.09(-2.15%) |
Mar 19, 2018 | 4.160 | 4.200 | 4.010 | 4.180 | 100,904 | -0.02(-0.48%) |
Mar 16, 2018 | 4.100 | 4.240 | 4.100 | 4.200 | 246,532 | +0.10(+2.44%) |
Mar 15, 2018 | 4.160 | 4.215 | 4.060 | 4.100 | 115,121 | -0.05(-1.20%) |
Mar 14, 2018 | 4.270 | 4.300 | 4.140 | 4.150 | 146,403 | -0.09(-2.12%) |
Mar 13, 2018 | 4.170 | 4.360 | 4.170 | 4.240 | 239,546 | +0.11(+2.66%) |
Mar 12, 2018 | 4.120 | 4.170 | 4.050 | 4.130 | 119,805 | +0.00(+0.00%) |
Mar 09, 2018 | 4.150 | 4.245 | 4.100 | 4.130 | 224,146 | +0.01(+0.24%) |
Mar 08, 2018 | 4.150 | 4.210 | 4.030 | 4.120 | 171,238 | -0.03(-0.72%) |
Mar 07, 2018 | 4.210 | 4.150 | 229,560 | +0.12(+2.98%) | ||
Mar 06, 2018 | 3.850 | 4.100 | 3.810 | 4.030 | 242,476 | +0.24(+6.33%) |
Mar 05, 2018 | 3.860 | 3.920 | 3.760 | 3.790 | 231,296 | -0.12(-3.07%) |
Mar 02, 2018 | 3.750 | 4.050 | 3.633 | 3.910 | 319,462 | +0.10(+2.62%) |
Mar 01, 2018 | 3.650 | 3.910 | 3.580 | 3.810 | 243,407 | +0.15(+4.10%) |
Feb 28, 2018 | 3.760 | 3.800 | 3.640 | 3.660 | 280,187 | -0.10(-2.66%) |
Feb 27, 2018 | 3.850 | 3.875 | 3.700 | 3.760 | 223,385 | -0.10(-2.59%) |
Feb 26, 2018 | 3.870 | 3.900 | 3.730 | 3.860 | 354,534 | +0.01(+0.26%) |
Feb 23, 2018 | 3.970 | 4.000 | 3.810 | 3.850 | 122,838 | -0.09(-2.28%) |
Feb 22, 2018 | 3.890 | 3.940 | 207,278 | +0.01(+0.25%) | ||
Feb 21, 2018 | 4.040 | 4.090 | 3.910 | 3.930 | 169,196 | -0.11(-2.72%) |
Feb 20, 2018 | 4.140 | 4.180 | 4.000 | 4.040 | 239,242 | -0.13(-3.12%) |
Feb 16, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.07(+1.71%) | |
Feb 15, 2018 | 4.030 | 4.130 | 3.890 | 4.100 | 279,287 | +0.11(+2.76%) |
Feb 14, 2018 | 3.960 | 4.120 | 3.960 | 3.990 | 318,365 | -0.02(-0.50%) |
Feb 13, 2018 | 3.840 | 4.050 | 3.740 | 4.010 | 490,929 | +0.10(+2.56%) |
Feb 12, 2018 | 4.040 | 4.050 | 3.740 | 3.910 | 717,030 | -0.13(-3.22%) |
Feb 09, 2018 | 3.970 | 4.395 | 3.920 | 4.040 | 1,038,721 | +0.14(+3.59%) |
Feb 08, 2018 | 4.230 | 4.440 | 3.420 | 3.900 | 2,917,243 | -1.67(-29.98%) |
Feb 07, 2018 | 5.610 | 5.770 | 5.420 | 5.570 | 379,246 | -0.04(-0.71%) |
Feb 06, 2018 | 5.350 | 5.690 | 5.300 | 5.610 | 376,554 | +0.04(+0.72%) |
Feb 05, 2018 | 5.990 | 6.020 | 5.540 | 5.570 | 299,678 | -0.50(-8.24%) |
Feb 02, 2018 | 6.110 | 6.170 | 5.960 | 6.070 | 432,645 | -0.13(-2.10%) |
Feb 01, 2018 | 6.110 | 6.240 | 6.080 | 6.200 | 220,907 | +0.01(+0.16%) |
Jan 31, 2018 | 6.260 | 6.260 | 6.130 | 6.190 | 261,024 | -0.02(-0.32%) |
Jan 30, 2018 | 6.180 | 6.275 | 6.090 | 6.210 | 263,993 | -0.08(-1.27%) |
Jan 29, 2018 | 6.290 | 6.380 | 6.200 | 6.290 | 249,782 | -0.08(-1.26%) |
Jan 26, 2018 | 6.330 | 6.430 | 6.260 | 6.370 | 267,538 | +0.05(+0.79%) |
Jan 25, 2018 | 6.400 | 6.440 | 6.210 | 6.320 | 160,368 | +0.00(+0.00%) |
Jan 24, 2018 | 6.290 | 6.360 | 6.050 | 6.320 | 305,682 | +0.06(+0.96%) |
Jan 23, 2018 | 6.320 | 6.340 | 6.150 | 6.260 | 218,942 | -0.07(-1.11%) |
Jan 22, 2018 | 6.360 | 6.560 | 6.310 | 6.330 | 394,650 | -0.07(-1.09%) |
Jan 19, 2018 | 6.040 | 6.420 | 6.010 | 6.400 | 338,737 | +0.34(+5.61%) |
Jan 18, 2018 | 6.070 | 6.080 | 5.930 | 6.060 | 188,755 | -0.01(-0.16%) |
Jan 17, 2018 | 6.100 | 6.250 | 5.900 | 6.070 | 306,573 | +0.00(+0.00%) |
Jan 16, 2018 | 6.170 | 6.320 | 6.050 | 6.070 | 270,112 | -0.07(-1.14%) |
Jan 12, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.15(+2.50%) | |
Jan 11, 2018 | 5.850 | 6.020 | 5.791 | 5.990 | 279,124 | +0.23(+3.99%) |
Jan 10, 2018 | 5.760 | 158,932 | -0.06(-1.03%) | |||
Jan 09, 2018 | 5.990 | 6.000 | 5.790 | 5.820 | 356,251 | -0.15(-2.51%) |
Jan 08, 2018 | 6.160 | 6.160 | 5.950 | 5.970 | 367,618 | -0.18(-2.93%) |
Jan 05, 2018 | 6.190 | 6.220 | 6.030 | 6.150 | 385,368 | +0.01(+0.16%) |
Jan 04, 2018 | 6.200 | 6.280 | 6.100 | 6.140 | 281,893 | -0.06(-0.97%) |
Jan 03, 2018 | 5.930 | 6.210 | 5.930 | 6.200 | 452,313 | +0.29(+4.91%) |
Jan 02, 2018 | 5.620 | 5.930 | 5.620 | 5.910 | 337,944 | +0.28(+4.97%) |
Dec 29, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.480 | 5.680 | 5.480 | 5.630 | 292,813 | -0.06(-1.05%) |
Dec 27, 2017 | 5.560 | 5.710 | 5.550 | 5.690 | 286,662 | +0.11(+1.97%) |
Dec 26, 2017 | 5.700 | 5.770 | 5.560 | 5.580 | 204,159 | -0.14(-2.45%) |
Dec 22, 2017 | 5.860 | 5.860 | 5.710 | 5.720 | 250,926 | -0.13(-2.22%) |
Dec 21, 2017 | 5.590 | 5.930 | 5.550 | 5.850 | 431,216 | +0.25(+4.46%) |
Dec 20, 2017 | 5.480 | 5.630 | 5.390 | 5.600 | 293,382 | +0.12(+2.19%) |
Dec 19, 2017 | 5.520 | 5.650 | 5.420 | 5.480 | 399,200 | -0.06(-1.08%) |
Dec 18, 2017 | 5.490 | 5.610 | 5.430 | 5.540 | 223,404 | +0.15(+2.78%) |
Dec 15, 2017 | 5.400 | 5.510 | 5.380 | 5.390 | 310,789 | +0.01(+0.19%) |
Dec 14, 2017 | 5.550 | 5.640 | 5.210 | 5.380 | 411,024 | -0.26(-4.61%) |
Dec 13, 2017 | 5.440 | 5.670 | 5.430 | 5.640 | 411,350 | +0.21(+3.87%) |
Dec 12, 2017 | 5.270 | 5.500 | 5.270 | 5.430 | 607,545 | +0.15(+2.84%) |
Dec 11, 2017 | 5.110 | 5.290 | 5.030 | 5.280 | 337,655 | +0.20(+3.94%) |
Dec 08, 2017 | 5.310 | 5.310 | 5.080 | 5.080 | 450,002 | +0.00(+0.00%) |
Dec 07, 2017 | 5.220 | 5.450 | 5.200 | 399,828 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.260 | 5.380 | 5.130 | 5.220 | 517,810 | -0.10(-1.88%) |
Dec 05, 2017 | 5.150 | 5.385 | 5.110 | 5.320 | 360,032 | +0.13(+2.50%) |
Dec 04, 2017 | 5.670 | 5.670 | 5.120 | 5.190 | 697,448 | -0.43(-7.65%) |
Dec 01, 2017 | 5.220 | 5.680 | 5.140 | 5.620 | 1,200,287 | +0.43(+8.29%) |
Nov 30, 2017 | 4.730 | 5.240 | 4.720 | 5.190 | 534,808 | +0.43(+9.03%) |
Nov 29, 2017 | 4.910 | 5.100 | 4.740 | 4.760 | 359,747 | -0.13(-2.66%) |
Nov 28, 2017 | 5.000 | 5.050 | 4.790 | 4.890 | 353,293 | -0.12(-2.40%) |
Nov 27, 2017 | 5.090 | 5.140 | 4.960 | 5.010 | 261,916 | -0.06(-1.18%) |
Nov 24, 2017 | 4.850 | 5.090 | 4.800 | 5.070 | 209,581 | +0.22(+4.54%) |
Nov 22, 2017 | 4.600 | 4.930 | 4.570 | 4.850 | 595,034 | +0.28(+6.13%) |
Nov 21, 2017 | 4.520 | 4.750 | 4.460 | 4.570 | 842,592 | +0.13(+2.93%) |
Nov 20, 2017 | 4.470 | 4.580 | 4.420 | 4.440 | 406,569 | -0.05(-1.11%) |
Nov 17, 2017 | 4.390 | 4.570 | 4.360 | 4.490 | 986,551 | +0.10(+2.28%) |
Nov 16, 2017 | 4.650 | 4.690 | 4.390 | 4.390 | 661,599 | -0.24(-5.18%) |
Nov 15, 2017 | 4.240 | 4.670 | 4.110 | 4.630 | 913,873 | +0.36(+8.43%) |
Nov 14, 2017 | 4.360 | 4.750 | 4.230 | 4.270 | 752,712 | -0.01(-0.23%) |
Nov 13, 2017 | 5.020 | 5.020 | 4.220 | 4.280 | 1,449,511 | -0.72(-14.40%) |
Nov 10, 2017 | 4.410 | 6.100 | 4.360 | 5.000 | 3,103,750 | +0.10(+2.04%) |
Nov 09, 2017 | 5.100 | 5.110 | 4.810 | 4.900 | 382,776 | -0.24(-4.67%) |
Nov 08, 2017 | 5.040 | 5.160 | 4.950 | 5.140 | 200,621 | +0.09(+1.78%) |
Nov 07, 2017 | 5.280 | 5.280 | 4.990 | 5.050 | 172,329 | -0.25(-4.72%) |
Nov 06, 2017 | 4.950 | 5.360 | 4.920 | 5.300 | 271,594 | +0.35(+7.07%) |
Nov 03, 2017 | 5.090 | 5.110 | 4.950 | 4.950 | 190,528 | -0.15(-2.94%) |
Nov 02, 2017 | 5.000 | 5.150 | 4.940 | 5.100 | 193,833 | +0.06(+1.19%) |
Nov 01, 2017 | 5.350 | 5.350 | 4.960 | 5.040 | 416,047 | -0.26(-4.91%) |
Oct 31, 2017 | 5.160 | 5.350 | 5.130 | 5.300 | 187,915 | +0.17(+3.31%) |
Oct 30, 2017 | 5.340 | 5.340 | 5.080 | 5.130 | 307,130 | -0.22(-4.11%) |
Oct 27, 2017 | 5.500 | 5.500 | 5.280 | 5.350 | 185,537 | -0.10(-1.83%) |
Oct 26, 2017 | 5.460 | 5.530 | 5.410 | 5.450 | 198,840 | +0.02(+0.37%) |
Oct 25, 2017 | 5.580 | 5.650 | 5.300 | 5.430 | 238,086 | -0.17(-3.04%) |
Oct 24, 2017 | 5.660 | 5.810 | 5.480 | 5.600 | 394,172 | +0.00(+0.00%) |
Oct 23, 2017 | 5.940 | 5.940 | 5.570 | 5.600 | 287,955 | -0.31(-5.25%) |
Oct 20, 2017 | 6.060 | 6.080 | 5.860 | 5.910 | 200,803 | -0.08(-1.34%) |
Oct 19, 2017 | 5.930 | 6.012 | 5.900 | 5.990 | 272,059 | +0.00(+0.00%) |
Oct 18, 2017 | 5.880 | 6.080 | 5.870 | 5.990 | 146,332 | +0.10(+1.70%) |
Oct 17, 2017 | 5.830 | 5.940 | 5.820 | 5.890 | 104,589 | +0.02(+0.34%) |
Oct 16, 2017 | 5.840 | 5.950 | 5.790 | 5.870 | 208,710 | +0.05(+0.86%) |
Oct 13, 2017 | 6.000 | 6.000 | 5.800 | 5.820 | 170,859 | -0.17(-2.84%) |
Oct 12, 2017 | 6.000 | 6.040 | 5.970 | 5.990 | 125,710 | -0.04(-0.66%) |
Oct 11, 2017 | 5.940 | 6.170 | 5.940 | 6.030 | 203,196 | +0.01(+0.17%) |
Oct 10, 2017 | 5.960 | 6.050 | 5.900 | 6.020 | 148,438 | +0.08(+1.35%) |
Oct 09, 2017 | 6.130 | 6.130 | 5.890 | 5.940 | 218,299 | -0.13(-2.14%) |
Oct 06, 2017 | 6.150 | 6.220 | 6.000 | 6.070 | 191,964 | -0.10(-1.62%) |
Oct 05, 2017 | 6.170 | 6.230 | 6.100 | 6.170 | 134,603 | +0.02(+0.33%) |
Oct 04, 2017 | 6.090 | 6.200 | 6.061 | 6.150 | 100,399 | +0.04(+0.65%) |
Oct 03, 2017 | 6.210 | 6.240 | 6.090 | 6.110 | 173,475 | -0.10(-1.61%) |