Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.439 | 5.465 | 5.405 | 5.414 | 113,841 | +0.01(+0.16%) |
Nov 29, 2018 | 5.312 | 5.499 | 5.312 | 5.405 | 116,831 | +0.10(+1.92%) |
Nov 28, 2018 | 5.286 | 5.422 | 5.286 | 5.303 | 90,439 | +0.02(+0.32%) |
Nov 27, 2018 | 5.303 | 5.465 | 5.261 | 5.286 | 30,300 | -0.02(-0.32%) |
Nov 26, 2018 | 5.371 | 5.465 | 5.193 | 5.303 | 36,719 | -0.08(-1.42%) |
Nov 23, 2018 | 5.354 | 5.448 | 5.312 | 5.380 | 29,697 | -0.03(-0.47%) |
Nov 21, 2018 | 5.405 | 5.405 | 5.405 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.456 | 5.516 | 5.354 | 5.371 | 102,899 | -0.14(-2.62%) |
Nov 19, 2018 | 5.422 | 5.719 | 5.422 | 5.516 | 104,369 | +0.07(+1.25%) |
Nov 16, 2018 | 5.473 | 5.583 | 5.329 | 5.448 | 52,206 | -0.02(-0.39%) |
Nov 15, 2018 | 5.536 | 5.578 | 5.259 | 5.469 | 85,169 | -0.13(-2.25%) |
Nov 14, 2018 | 5.712 | 5.717 | 5.477 | 5.595 | 51,739 | -0.12(-2.06%) |
Nov 13, 2018 | 5.830 | 5.830 | 5.679 | 5.712 | 80,863 | -0.13(-2.16%) |
Nov 12, 2018 | 5.830 | 5.871 | 5.746 | 5.838 | 80,005 | +0.04(+0.72%) |
Nov 09, 2018 | 5.746 | 5.863 | 5.628 | 5.796 | 36,958 | +0.05(+0.88%) |
Nov 08, 2018 | 5.452 | 5.788 | 5.452 | 5.746 | 126,908 | +0.29(+5.22%) |
Nov 07, 2018 | 5.226 | 5.460 | 5.200 | 5.460 | 107,312 | +0.23(+4.33%) |
Nov 06, 2018 | 4.865 | 5.335 | 4.857 | 5.234 | 144,704 | +0.65(+14.08%) |
Nov 05, 2018 | 4.638 | 4.731 | 4.555 | 4.588 | 48,869 | -0.04(-0.91%) |
Nov 02, 2018 | 4.638 | 4.689 | 4.622 | 4.630 | 22,532 | +0.03(+0.63%) |
Nov 01, 2018 | 4.529 | 4.601 | 4.395 | 4.601 | 36,539 | +0.16(+3.49%) |
Oct 31, 2018 | 4.454 | 4.504 | 4.311 | 4.446 | 52,505 | +0.00(+0.00%) |
Oct 30, 2018 | 4.420 | 4.462 | 4.261 | 4.446 | 99,211 | -0.01(-0.19%) |
Oct 29, 2018 | 4.471 | 4.513 | 4.404 | 4.454 | 52,588 | +0.02(+0.38%) |
Oct 26, 2018 | 4.622 | 4.655 | 4.320 | 4.437 | 116,239 | -0.20(-4.34%) |
Oct 25, 2018 | 4.781 | 4.781 | 4.613 | 4.638 | 47,155 | -0.12(-2.47%) |
Oct 24, 2018 | 4.748 | 4.865 | 4.748 | 4.756 | 25,290 | -0.02(-0.35%) |
Oct 23, 2018 | 4.865 | 4.907 | 4.706 | 4.773 | 54,737 | -0.14(-2.90%) |
Oct 22, 2018 | 4.949 | 4.966 | 4.915 | 4.915 | 13,859 | -0.01(-0.17%) |
Oct 19, 2018 | 5.033 | 5.125 | 4.915 | 4.924 | 38,865 | -0.11(-2.17%) |
Oct 18, 2018 | 5.117 | 5.175 | 4.966 | 5.033 | 49,112 | -0.07(-1.32%) |
Oct 17, 2018 | 5.024 | 5.174 | 5.024 | 5.100 | 49,896 | +0.04(+0.83%) |
Oct 16, 2018 | 5.016 | 5.108 | 4.907 | 5.058 | 66,900 | +0.05(+1.01%) |
Oct 15, 2018 | 4.932 | 5.108 | 4.924 | 5.008 | 85,013 | +0.03(+0.50%) |
Oct 12, 2018 | 4.907 | 5.033 | 4.907 | 4.982 | 37,435 | +0.12(+2.41%) |
Oct 11, 2018 | 4.982 | 5.020 | 4.865 | 4.865 | 68,996 | -0.11(-2.19%) |
Oct 10, 2018 | 4.882 | 5.024 | 4.756 | 4.974 | 66,423 | +0.09(+1.89%) |
Oct 09, 2018 | 4.731 | 4.911 | 4.731 | 4.882 | 38,100 | +0.13(+2.83%) |
Oct 08, 2018 | 4.781 | 4.781 | 4.672 | 4.748 | 35,878 | -0.03(-0.53%) |
Oct 05, 2018 | 4.915 | 4.924 | 4.748 | 4.773 | 51,383 | -0.14(-2.90%) |
Oct 04, 2018 | 4.773 | 4.932 | 4.773 | 4.915 | 127,317 | +0.17(+3.53%) |
Oct 03, 2018 | 4.655 | 4.773 | 4.655 | 4.748 | 27,548 | +0.08(+1.62%) |
Oct 02, 2018 | 4.597 | 4.689 | 4.563 | 4.672 | 21,917 | +0.08(+1.64%) |
Oct 01, 2018 | 4.546 | 4.622 | 4.529 | 4.597 | 24,994 | +0.07(+1.48%) |
Sep 28, 2018 | 4.529 | 4.680 | 4.529 | 4.529 | 56,629 | +0.00(+0.00%) |
Sep 27, 2018 | 4.529 | 4.588 | 4.479 | 4.529 | 17,208 | +0.09(+2.08%) |
Sep 26, 2018 | 4.504 | 4.504 | 4.437 | 4.437 | 35,726 | -0.07(-1.49%) |
Sep 25, 2018 | 4.563 | 4.622 | 4.437 | 4.504 | 37,210 | -0.06(-1.29%) |
Sep 24, 2018 | 4.613 | 4.672 | 4.496 | 4.563 | 31,553 | -0.05(-1.09%) |
Sep 21, 2018 | 4.638 | 4.655 | 4.504 | 4.613 | 85,003 | -0.03(-0.54%) |
Sep 20, 2018 | 4.638 | 4.739 | 4.613 | 4.638 | 39,538 | +0.00(+0.00%) |
Sep 19, 2018 | 4.538 | 4.680 | 4.513 | 4.638 | 31,356 | +0.06(+1.28%) |
Sep 18, 2018 | 4.664 | 4.664 | 4.521 | 4.580 | 38,853 | -0.07(-1.44%) |
Sep 17, 2018 | 4.580 | 4.672 | 4.580 | 4.647 | 22,569 | +0.08(+1.65%) |
Sep 14, 2018 | 4.529 | 4.638 | 4.529 | 4.571 | 16,690 | +0.03(+0.74%) |
Sep 13, 2018 | 4.580 | 4.647 | 4.538 | 4.538 | 59,428 | -0.02(-0.37%) |
Sep 12, 2018 | 4.529 | 4.563 | 4.487 | 4.555 | 30,805 | +0.00(+0.00%) |
Sep 11, 2018 | 4.546 | 4.555 | 4.487 | 4.555 | 22,941 | +0.06(+1.31%) |
Sep 10, 2018 | 4.513 | 4.538 | 4.487 | 4.496 | 17,158 | +0.01(+0.19%) |
Sep 07, 2018 | 4.404 | 4.496 | 4.404 | 4.487 | 87,269 | +0.09(+2.10%) |
Sep 06, 2018 | 4.538 | 4.538 | 4.370 | 4.395 | 129,314 | -0.13(-2.78%) |
Sep 05, 2018 | 4.454 | 4.546 | 4.454 | 4.521 | 12,649 | +0.05(+1.13%) |
Sep 04, 2018 | 4.529 | 4.576 | 4.378 | 4.471 | 153,363 | -0.07(-1.48%) |
Aug 31, 2018 | 4.538 | 4.538 | 4.538 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.504 | 4.580 | 4.370 | 4.521 | 118,513 | -0.02(-0.37%) |
Aug 29, 2018 | 4.580 | 4.706 | 4.521 | 4.538 | 133,490 | -0.06(-1.28%) |
Aug 28, 2018 | 4.597 | 4.647 | 4.555 | 4.597 | 27,297 | +0.01(+0.18%) |
Aug 27, 2018 | 4.563 | 4.823 | 4.546 | 4.588 | 152,762 | +0.01(+0.18%) |
Aug 24, 2018 | 4.680 | 4.714 | 4.538 | 4.580 | 48,284 | -0.05(-1.09%) |
Aug 23, 2018 | 4.823 | 4.857 | 4.620 | 4.630 | 27,719 | -0.18(-3.66%) |
Aug 22, 2018 | 4.756 | 4.845 | 4.546 | 4.806 | 21,013 | +0.00(+0.00%) |
Aug 21, 2018 | 4.840 | 4.840 | 4.706 | 4.806 | 47,035 | -0.04(-0.87%) |
Aug 20, 2018 | 4.789 | 4.906 | 4.789 | 4.848 | 19,214 | +0.03(+0.52%) |
Aug 17, 2018 | 4.781 | 4.840 | 4.748 | 4.823 | 58,775 | +0.03(+0.70%) |
Aug 16, 2018 | 4.462 | 4.831 | 4.462 | 4.789 | 110,073 | +0.34(+7.74%) |
Aug 15, 2018 | 4.446 | 4.522 | 4.328 | 4.446 | 62,949 | +0.01(+0.19%) |
Aug 14, 2018 | 4.395 | 4.513 | 4.337 | 4.437 | 42,219 | +0.08(+1.83%) |
Aug 13, 2018 | 4.440 | 4.454 | 4.291 | 4.357 | 74,209 | -0.08(-1.86%) |
Aug 10, 2018 | 4.465 | 4.482 | 4.415 | 4.440 | 37,733 | -0.06(-1.29%) |
Aug 09, 2018 | 4.283 | 4.552 | 4.233 | 4.498 | 71,253 | +0.22(+5.22%) |
Aug 08, 2018 | 4.391 | 4.515 | 4.267 | 4.275 | 73,643 | -0.12(-2.82%) |
Aug 07, 2018 | 4.448 | 4.473 | 4.283 | 4.399 | 49,612 | -0.05(-1.12%) |
Aug 06, 2018 | 4.258 | 4.618 | 4.258 | 4.448 | 69,169 | +0.02(+0.56%) |
Aug 03, 2018 | 4.407 | 4.523 | 4.324 | 4.424 | 49,102 | +0.01(+0.19%) |
Aug 02, 2018 | 4.242 | 4.415 | 4.196 | 4.415 | 43,284 | +0.14(+3.29%) |
Aug 01, 2018 | 4.291 | 4.341 | 4.217 | 4.275 | 37,301 | -0.02(-0.58%) |
Jul 31, 2018 | 4.341 | 4.391 | 4.258 | 4.300 | 56,988 | -0.06(-1.33%) |
Jul 30, 2018 | 4.506 | 4.506 | 4.308 | 4.357 | 118,493 | -0.20(-4.36%) |
Jul 27, 2018 | 4.688 | 4.688 | 4.502 | 4.556 | 92,641 | -0.17(-3.67%) |
Jul 26, 2018 | 4.754 | 4.498 | 4.730 | 55,705 | +0.17(+3.62%) | |
Jul 25, 2018 | 4.903 | 4.953 | 4.548 | 4.564 | 183,348 | -0.37(-7.54%) |
Jul 24, 2018 | 5.069 | 5.069 | 4.804 | 4.936 | 75,450 | -0.12(-2.45%) |
Jul 23, 2018 | 5.027 | 5.085 | 5.027 | 5.060 | 47,134 | +0.02(+0.33%) |
Jul 20, 2018 | 5.060 | 5.069 | 4.977 | 5.044 | 44,049 | -0.03(-0.65%) |
Jul 19, 2018 | 4.978 | 5.118 | 4.919 | 5.077 | 51,921 | +0.08(+1.66%) |
Jul 18, 2018 | 5.060 | 5.102 | 4.969 | 4.994 | 78,444 | -0.05(-0.98%) |
Jul 17, 2018 | 4.936 | 5.085 | 4.911 | 5.044 | 55,525 | +0.11(+2.18%) |
Jul 16, 2018 | 5.011 | 5.118 | 4.862 | 4.936 | 210,949 | -0.02(-0.33%) |
Jul 13, 2018 | 5.102 | 5.102 | 4.936 | 4.953 | 78,041 | -0.15(-2.92%) |
Jul 12, 2018 | 5.168 | 5.209 | 5.060 | 5.102 | 154,155 | -0.07(-1.28%) |
Jul 11, 2018 | 4.903 | 5.259 | 4.767 | 5.168 | 321,678 | +0.26(+5.22%) |
Jul 10, 2018 | 5.052 | 5.060 | 4.903 | 4.911 | 172,322 | -0.07(-1.49%) |
Jul 09, 2018 | 5.002 | 5.118 | 4.871 | 4.986 | 240,539 | +0.11(+2.20%) |
Jul 06, 2018 | 4.779 | 4.887 | 4.696 | 4.878 | 134,556 | +0.12(+2.61%) |
Jul 05, 2018 | 4.754 | 4.821 | 4.597 | 4.754 | 181,987 | +0.02(+0.52%) |
Jul 03, 2018 | 4.730 | 4.730 | 4.730 | 0 | +0.23(+5.15%) | |
Jul 02, 2018 | 4.093 | 4.548 | 4.093 | 4.498 | 103,137 | +0.40(+9.68%) |
Jun 29, 2018 | 4.052 | 4.176 | 3.978 | 4.101 | 44,202 | +0.02(+0.61%) |
Jun 28, 2018 | 4.209 | 4.209 | 3.994 | 4.076 | 159,054 | -0.12(-2.76%) |
Jun 27, 2018 | 4.200 | 4.341 | 4.176 | 4.192 | 74,628 | -0.02(-0.59%) |
Jun 26, 2018 | 4.076 | 4.300 | 4.060 | 4.217 | 72,818 | +0.15(+3.66%) |
Jun 25, 2018 | 4.291 | 4.432 | 4.043 | 4.068 | 120,459 | -0.23(-5.38%) |
Jun 22, 2018 | 4.200 | 4.564 | 4.200 | 4.300 | 1,638,267 | +0.09(+2.16%) |
Jun 21, 2018 | 4.192 | 4.316 | 4.159 | 4.209 | 110,199 | +0.03(+0.79%) |
Jun 20, 2018 | 4.267 | 4.299 | 4.151 | 4.176 | 114,140 | -0.09(-2.13%) |
Jun 19, 2018 | 4.250 | 4.341 | 4.217 | 4.267 | 83,836 | +0.02(+0.39%) |
Jun 18, 2018 | 4.225 | 4.283 | 4.159 | 4.250 | 66,569 | +0.02(+0.59%) |
Jun 15, 2018 | 4.267 | 4.176 | 4.225 | 86,679 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.308 | 4.308 | 4.052 | 4.176 | 83,057 | -0.13(-3.07%) |
Jun 13, 2018 | 4.250 | 4.341 | 4.151 | 4.308 | 77,294 | +0.05(+1.17%) |
Jun 12, 2018 | 4.341 | 4.391 | 4.250 | 4.258 | 61,704 | -0.11(-2.46%) |
Jun 11, 2018 | 4.275 | 4.382 | 4.217 | 4.366 | 66,770 | +0.10(+2.33%) |
Jun 08, 2018 | 4.357 | 4.357 | 4.267 | 4.267 | 93,415 | -0.08(-1.90%) |
Jun 07, 2018 | 4.391 | 4.250 | 4.349 | 55,409 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.217 | 4.267 | 87,278 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.357 | 4.482 | 4.357 | 4.440 | 46,730 | +0.09(+2.09%) |
Jun 04, 2018 | 4.498 | 4.498 | 4.324 | 4.349 | 61,703 | -0.11(-2.41%) |
Jun 01, 2018 | 4.622 | 4.660 | 4.374 | 4.457 | 79,289 | -0.16(-3.40%) |
May 31, 2018 | 4.713 | 4.821 | 4.606 | 4.614 | 78,149 | -0.08(-1.76%) |
May 30, 2018 | 4.523 | 4.730 | 4.457 | 4.696 | 125,482 | +0.21(+4.80%) |
May 29, 2018 | 4.482 | 4.506 | 4.407 | 4.482 | 97,829 | +0.11(+2.46%) |
May 25, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.308 | 4.341 | 4.233 | 4.267 | 35,710 | -0.05(-1.15%) |
May 23, 2018 | 4.341 | 4.382 | 4.316 | 4.316 | 44,432 | -0.01(-0.19%) |
May 22, 2018 | 4.333 | 4.382 | 4.300 | 4.324 | 31,385 | -0.01(-0.19%) |
May 21, 2018 | 4.374 | 4.556 | 4.300 | 4.333 | 92,243 | -0.05(-1.13%) |
May 18, 2018 | 4.440 | 4.440 | 4.357 | 4.382 | 73,885 | -0.02(-0.56%) |
May 17, 2018 | 4.399 | 4.465 | 4.324 | 4.407 | 99,774 | +0.02(+0.57%) |
May 16, 2018 | 4.258 | 4.407 | 4.258 | 4.382 | 63,609 | +0.15(+3.52%) |
May 15, 2018 | 4.184 | 4.283 | 4.134 | 4.233 | 27,113 | +0.05(+1.19%) |
May 14, 2018 | 4.283 | 4.440 | 4.176 | 4.184 | 131,070 | -0.07(-1.65%) |
May 11, 2018 | 4.279 | 4.311 | 4.254 | 4.254 | 75,384 | -0.02(-0.38%) |
May 10, 2018 | 4.205 | 4.303 | 4.181 | 4.270 | 56,809 | +0.09(+2.14%) |
May 09, 2018 | 4.001 | 4.270 | 3.920 | 4.181 | 72,124 | +0.18(+4.48%) |
May 08, 2018 | 4.303 | 4.303 | 3.961 | 4.001 | 122,024 | -0.30(-7.01%) |
May 07, 2018 | 4.254 | 4.405 | 4.194 | 4.303 | 134,536 | +0.12(+2.92%) |
May 04, 2018 | 3.920 | 4.222 | 3.912 | 4.181 | 89,217 | +0.26(+6.65%) |
May 03, 2018 | 3.781 | 4.230 | 3.717 | 3.920 | 238,840 | +0.24(+6.65%) |
May 02, 2018 | 3.496 | 3.708 | 3.496 | 3.675 | 50,957 | +0.18(+5.13%) |
May 01, 2018 | 3.330 | 3.513 | 3.301 | 3.496 | 38,044 | +0.11(+3.13%) |
Apr 30, 2018 | 3.423 | 3.480 | 3.374 | 3.390 | 33,806 | -0.02(-0.48%) |
Apr 27, 2018 | 3.496 | 3.496 | 3.382 | 3.407 | 15,228 | -0.07(-2.11%) |
Apr 26, 2018 | 3.464 | 3.504 | 3.407 | 3.480 | 24,052 | +0.02(+0.47%) |
Apr 25, 2018 | 3.439 | 3.504 | 3.423 | 3.464 | 33,050 | +0.00(+0.00%) |
Apr 24, 2018 | 3.390 | 3.488 | 3.284 | 3.464 | 45,866 | +0.09(+2.66%) |
Apr 23, 2018 | 3.521 | 3.529 | 3.301 | 3.374 | 58,577 | -0.13(-3.72%) |
Apr 20, 2018 | 3.504 | 3.521 | 3.390 | 3.504 | 34,462 | -0.02(-0.46%) |
Apr 19, 2018 | 3.529 | 3.545 | 3.465 | 3.521 | 39,920 | +0.03(+0.93%) |
Apr 18, 2018 | 3.341 | 3.529 | 3.341 | 3.488 | 85,944 | +0.16(+4.90%) |
Apr 17, 2018 | 3.244 | 3.333 | 3.201 | 3.325 | 55,169 | +0.13(+4.08%) |
Apr 16, 2018 | 3.203 | 3.235 | 3.162 | 3.195 | 55,977 | +0.03(+1.03%) |
Apr 13, 2018 | 3.227 | 3.260 | 3.134 | 3.162 | 43,611 | -0.04(-1.27%) |
Apr 12, 2018 | 3.292 | 3.292 | 3.113 | 3.203 | 72,934 | -0.02(-0.76%) |
Apr 11, 2018 | 3.219 | 3.301 | 3.203 | 3.227 | 46,979 | +0.01(+0.25%) |
Apr 10, 2018 | 3.252 | 3.252 | 3.154 | 3.219 | 48,770 | +0.00(+0.00%) |
Apr 09, 2018 | 3.276 | 3.276 | 3.193 | 3.219 | 48,972 | -0.04(-1.25%) |
Apr 06, 2018 | 3.211 | 3.276 | 3.146 | 3.260 | 218,200 | +0.02(+0.50%) |
Apr 05, 2018 | 3.765 | 3.838 | 3.154 | 3.244 | 447,309 | -0.57(-14.96%) |
Apr 04, 2018 | 3.806 | 3.838 | 3.700 | 3.814 | 35,547 | +0.01(+0.21%) |
Apr 03, 2018 | 3.928 | 3.961 | 3.798 | 3.806 | 42,194 | -0.13(-3.31%) |
Apr 02, 2018 | 4.050 | 4.067 | 3.912 | 3.936 | 41,343 | -0.13(-3.21%) |
Mar 29, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.953 | 4.015 | 3.912 | 4.010 | 38,386 | +0.10(+2.50%) |
Mar 27, 2018 | 3.928 | 4.083 | 3.896 | 3.912 | 65,309 | -0.08(-2.04%) |
Mar 26, 2018 | 3.912 | 4.050 | 3.871 | 3.993 | 46,539 | +0.13(+3.38%) |
Mar 23, 2018 | 3.904 | 3.928 | 3.847 | 3.863 | 47,787 | -0.01(-0.21%) |
Mar 22, 2018 | 3.855 | 4.010 | 3.814 | 3.871 | 27,815 | -0.02(-0.42%) |
Mar 21, 2018 | 3.781 | 3.944 | 3.781 | 3.887 | 42,140 | +0.10(+2.58%) |
Mar 20, 2018 | 3.879 | 3.920 | 3.773 | 3.790 | 54,529 | -0.07(-1.90%) |
Mar 19, 2018 | 4.010 | 4.042 | 3.822 | 3.863 | 71,612 | -0.14(-3.46%) |
Mar 16, 2018 | 3.961 | 4.067 | 3.847 | 4.001 | 74,011 | +0.04(+0.92%) |
Mar 15, 2018 | 4.005 | 4.076 | 3.965 | 3.965 | 34,651 | +0.00(+0.00%) |
Mar 14, 2018 | 4.037 | 4.037 | 3.909 | 3.965 | 40,007 | -0.05(-1.20%) |
Mar 13, 2018 | 4.109 | 4.246 | 3.989 | 4.013 | 97,219 | -0.02(-0.60%) |
Mar 12, 2018 | 4.069 | 4.085 | 3.973 | 4.037 | 37,872 | +0.02(+0.60%) |
Mar 09, 2018 | 3.917 | 4.076 | 3.893 | 4.013 | 75,876 | +0.11(+2.88%) |
Mar 08, 2018 | 3.804 | 4.149 | 3.724 | 3.901 | 197,611 | +0.13(+3.40%) |
Mar 07, 2018 | 3.804 | 3.772 | 32,958 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.652 | 3.748 | 3.547 | 3.700 | 47,568 | +0.04(+1.10%) |
Mar 05, 2018 | 3.612 | 3.692 | 3.612 | 3.660 | 17,904 | +0.05(+1.33%) |
Mar 02, 2018 | 3.588 | 3.644 | 3.556 | 3.612 | 46,953 | +0.05(+1.35%) |
Mar 01, 2018 | 3.564 | 3.700 | 3.555 | 3.564 | 61,758 | -0.01(-0.22%) |
Feb 28, 2018 | 3.652 | 3.812 | 3.572 | 3.572 | 52,476 | -0.09(-2.41%) |
Feb 27, 2018 | 3.652 | 3.714 | 3.608 | 3.660 | 45,266 | +0.02(+0.66%) |
Feb 26, 2018 | 3.732 | 3.764 | 3.604 | 3.636 | 50,812 | -0.03(-0.88%) |
Feb 23, 2018 | 3.708 | 3.747 | 3.636 | 3.668 | 22,396 | -0.02(-0.44%) |
Feb 22, 2018 | 3.660 | 3.803 | 3.644 | 3.684 | 69,870 | +0.06(+1.55%) |
Feb 21, 2018 | 3.572 | 3.761 | 3.572 | 3.628 | 75,982 | +0.08(+2.26%) |
Feb 20, 2018 | 3.547 | 3.644 | 3.539 | 3.547 | 30,983 | +0.00(+0.00%) |
Feb 16, 2018 | 3.547 | 3.547 | 3.547 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.531 | 3.531 | 3.379 | 3.467 | 166,146 | -0.02(-0.46%) |
Feb 14, 2018 | 3.523 | 3.547 | 3.411 | 3.483 | 128,849 | -0.02(-0.69%) |
Feb 13, 2018 | 3.515 | 3.572 | 3.443 | 3.507 | 107,397 | +0.01(+0.23%) |
Feb 12, 2018 | 3.427 | 3.612 | 3.395 | 3.499 | 67,778 | +0.08(+2.35%) |
Feb 09, 2018 | 3.355 | 3.474 | 3.291 | 3.419 | 50,698 | +0.08(+2.40%) |
Feb 08, 2018 | 3.443 | 3.547 | 3.339 | 3.339 | 38,476 | -0.11(-3.26%) |
Feb 07, 2018 | 3.355 | 3.612 | 3.307 | 3.451 | 79,063 | +0.09(+2.63%) |
Feb 06, 2018 | 3.283 | 3.435 | 3.283 | 3.363 | 107,120 | -0.01(-0.24%) |
Feb 05, 2018 | 3.355 | 3.491 | 3.339 | 3.371 | 123,072 | +0.02(+0.48%) |
Feb 02, 2018 | 3.435 | 3.475 | 3.339 | 3.355 | 182,852 | -0.10(-3.02%) |
Feb 01, 2018 | 3.451 | 3.588 | 3.435 | 3.459 | 126,084 | -0.05(-1.37%) |
Jan 31, 2018 | 3.491 | 3.531 | 3.435 | 3.507 | 144,318 | +0.00(+0.00%) |
Jan 30, 2018 | 3.547 | 3.596 | 3.435 | 3.507 | 162,205 | -0.04(-1.13%) |
Jan 29, 2018 | 3.515 | 3.604 | 3.452 | 3.547 | 41,202 | +0.00(+0.00%) |
Jan 26, 2018 | 3.588 | 3.588 | 3.507 | 3.547 | 35,188 | +0.01(+0.23%) |
Jan 25, 2018 | 3.507 | 3.668 | 3.451 | 3.539 | 188,384 | +0.03(+0.92%) |
Jan 24, 2018 | 3.700 | 3.700 | 3.491 | 3.507 | 133,093 | -0.16(-4.38%) |
Jan 23, 2018 | 3.772 | 3.812 | 3.620 | 3.668 | 93,836 | -0.14(-3.59%) |
Jan 22, 2018 | 3.844 | 3.869 | 3.748 | 3.804 | 43,333 | -0.02(-0.42%) |
Jan 19, 2018 | 3.539 | 3.828 | 3.531 | 3.820 | 127,204 | +0.25(+6.97%) |
Jan 18, 2018 | 3.604 | 3.636 | 3.467 | 3.572 | 98,387 | -0.03(-0.89%) |
Jan 17, 2018 | 3.563 | 3.668 | 3.562 | 3.604 | 69,112 | +0.05(+1.35%) |
Jan 16, 2018 | 3.684 | 3.708 | 3.479 | 3.555 | 88,099 | -0.14(-3.70%) |
Jan 12, 2018 | 3.692 | 3.692 | 3.692 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.515 | 3.756 | 3.515 | 3.668 | 132,395 | +0.14(+4.10%) |
Jan 10, 2018 | 3.531 | 3.555 | 3.451 | 3.523 | 47,016 | -0.02(-0.45%) |
Jan 09, 2018 | 3.555 | 3.604 | 3.499 | 3.539 | 72,273 | -0.02(-0.45%) |
Jan 08, 2018 | 3.620 | 3.620 | 3.451 | 3.555 | 94,153 | -0.08(-2.21%) |
Jan 05, 2018 | 3.628 | 3.764 | 3.572 | 3.636 | 80,272 | +0.00(+0.00%) |
Jan 04, 2018 | 3.572 | 3.676 | 3.499 | 3.636 | 111,623 | +0.07(+2.03%) |
Jan 03, 2018 | 3.684 | 3.684 | 3.508 | 3.564 | 104,148 | -0.15(-4.10%) |
Jan 02, 2018 | 3.564 | 3.796 | 3.547 | 3.716 | 96,460 | +0.22(+6.19%) |
Dec 29, 2017 | 3.499 | 3.499 | 3.499 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.764 | 3.933 | 3.740 | 3.796 | 153,079 | +0.03(+0.85%) |
Dec 27, 2017 | 3.716 | 3.812 | 3.668 | 3.764 | 83,820 | +0.06(+1.74%) |
Dec 26, 2017 | 3.812 | 3.828 | 3.684 | 3.700 | 95,611 | -0.11(-2.95%) |
Dec 22, 2017 | 3.820 | 3.891 | 3.772 | 3.812 | 79,417 | +0.01(+0.21%) |
Dec 21, 2017 | 3.860 | 3.997 | 3.740 | 3.804 | 109,347 | -0.06(-1.46%) |
Dec 20, 2017 | 3.869 | 3.921 | 3.748 | 3.860 | 67,575 | +0.00(+0.00%) |
Dec 19, 2017 | 3.780 | 3.860 | 3.756 | 3.860 | 99,964 | +0.03(+0.84%) |
Dec 18, 2017 | 3.612 | 3.828 | 3.596 | 3.828 | 137,686 | +0.19(+5.30%) |
Dec 15, 2017 | 3.555 | 3.732 | 3.555 | 3.636 | 480,324 | +0.07(+2.03%) |
Dec 14, 2017 | 3.491 | 3.612 | 3.467 | 3.564 | 68,253 | +0.06(+1.60%) |
Dec 13, 2017 | 3.443 | 3.628 | 3.443 | 3.507 | 207,337 | +0.04(+1.16%) |
Dec 12, 2017 | 3.628 | 3.684 | 3.455 | 3.467 | 222,848 | -0.14(-3.79%) |
Dec 11, 2017 | 3.440 | 3.683 | 3.411 | 3.604 | 168,730 | +0.18(+5.40%) |
Dec 08, 2017 | 3.411 | 3.515 | 3.371 | 3.419 | 120,851 | +0.00(+0.00%) |
Dec 07, 2017 | 3.435 | 3.499 | 3.379 | 116,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.523 | 3.523 | 3.403 | 3.419 | 101,606 | -0.06(-1.62%) |
Dec 05, 2017 | 3.499 | 3.555 | 3.431 | 3.475 | 49,323 | -0.03(-0.92%) |
Dec 04, 2017 | 3.515 | 3.515 | 3.515 | 3.507 | 44,455 | +0.02(+0.69%) |