Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.790 | 4.960 | 4.730 | 4.900 | 7,465,300 | +0.07(+1.45%) |
Sep 27, 2018 | 4.810 | 4.860 | 4.770 | 4.830 | 5,286,578 | +0.01(+0.21%) |
Sep 26, 2018 | 4.810 | 4.870 | 4.750 | 4.820 | 8,988,909 | -0.01(-0.21%) |
Sep 25, 2018 | 4.680 | 4.840 | 4.680 | 4.830 | 8,880,370 | +0.18(+3.87%) |
Sep 24, 2018 | 4.710 | 4.820 | 4.620 | 4.650 | 8,077,457 | -0.09(-1.90%) |
Sep 21, 2018 | 4.870 | 4.870 | 4.680 | 4.740 | 9,819,800 | -0.11(-2.27%) |
Sep 20, 2018 | 4.870 | 4.900 | 4.780 | 4.850 | 9,402,592 | +0.06(+1.25%) |
Sep 19, 2018 | 4.720 | 4.900 | 4.710 | 4.790 | 14,563,895 | +0.11(+2.35%) |
Sep 18, 2018 | 4.510 | 4.720 | 4.500 | 4.680 | 15,307,881 | +0.19(+4.23%) |
Sep 17, 2018 | 4.370 | 4.500 | 4.360 | 4.490 | 9,516,194 | +0.12(+2.75%) |
Sep 14, 2018 | 4.370 | 4.450 | 4.320 | 4.370 | 10,602,100 | +0.00(+0.00%) |
Sep 13, 2018 | 4.420 | 4.490 | 4.320 | 4.370 | 13,220,928 | -0.02(-0.46%) |
Sep 12, 2018 | 4.240 | 4.430 | 4.240 | 4.390 | 12,802,452 | +0.15(+3.54%) |
Sep 11, 2018 | 4.220 | 4.250 | 4.100 | 4.240 | 10,125,519 | +0.00(+0.00%) |
Sep 10, 2018 | 4.220 | 4.260 | 4.160 | 4.240 | 9,549,809 | +0.05(+1.19%) |
Sep 07, 2018 | 4.300 | 4.340 | 4.180 | 4.190 | 21,203,600 | -0.04(-0.95%) |
Sep 06, 2018 | 4.380 | 4.420 | 4.180 | 4.230 | 13,060,050 | -0.12(-2.76%) |
Sep 05, 2018 | 4.340 | 4.410 | 4.310 | 4.350 | 7,853,617 | -0.02(-0.46%) |
Sep 04, 2018 | 4.370 | 4.400 | 4.300 | 4.370 | 11,340,405 | -0.07(-1.58%) |
Aug 31, 2018 | 4.440 | 4.440 | 4.440 | 0 | +0.09(+2.07%) | |
Aug 30, 2018 | 4.470 | 4.470 | 4.290 | 4.350 | 10,596,492 | -0.14(-3.12%) |
Aug 29, 2018 | 4.440 | 4.520 | 4.350 | 4.490 | 7,599,218 | +0.02(+0.45%) |
Aug 28, 2018 | 4.460 | 4.510 | 4.390 | 4.470 | 7,920,068 | +0.06(+1.36%) |
Aug 27, 2018 | 4.380 | 4.500 | 4.320 | 4.410 | 13,648,948 | +0.12(+2.80%) |
Aug 24, 2018 | 4.280 | 4.360 | 4.230 | 4.290 | 6,023,900 | +0.04(+0.94%) |
Aug 23, 2018 | 4.460 | 4.480 | 4.200 | 4.250 | 13,462,317 | -0.22(-4.92%) |
Aug 22, 2018 | 4.460 | 4.530 | 4.450 | 4.470 | 6,380,940 | +0.00(+0.00%) |
Aug 21, 2018 | 4.400 | 4.500 | 4.400 | 4.470 | 9,366,211 | +0.07(+1.59%) |
Aug 20, 2018 | 4.410 | 4.440 | 4.360 | 4.400 | 6,280,808 | +0.03(+0.69%) |
Aug 17, 2018 | 4.250 | 4.380 | 4.210 | 4.370 | 10,787,100 | +0.13(+3.07%) |
Aug 16, 2018 | 4.150 | 4.270 | 4.140 | 4.240 | 11,024,449 | +0.16(+3.92%) |
Aug 15, 2018 | 4.110 | 4.180 | 4.010 | 4.080 | 14,911,703 | -0.10(-2.39%) |
Aug 14, 2018 | 4.280 | 4.320 | 4.170 | 4.180 | 15,111,078 | -0.08(-1.88%) |
Aug 13, 2018 | 4.300 | 4.320 | 4.210 | 4.260 | 9,511,502 | -0.05(-1.16%) |
Aug 10, 2018 | 4.350 | 4.350 | 4.240 | 4.310 | 16,017,600 | -0.06(-1.37%) |
Aug 09, 2018 | 4.450 | 4.480 | 4.350 | 4.370 | 10,699,603 | -0.11(-2.46%) |
Aug 08, 2018 | 4.520 | 4.530 | 4.350 | 4.480 | 9,069,076 | -0.01(-0.22%) |
Aug 07, 2018 | 4.560 | 4.590 | 4.480 | 4.490 | 8,267,198 | -0.03(-0.66%) |
Aug 06, 2018 | 4.490 | 4.520 | 4.400 | 4.520 | 10,632,198 | +0.02(+0.44%) |
Aug 03, 2018 | 4.460 | 4.530 | 4.410 | 4.500 | 10,177,700 | +0.07(+1.58%) |
Aug 02, 2018 | 4.520 | 4.520 | 4.350 | 4.430 | 21,836,770 | -0.14(-3.06%) |
Aug 01, 2018 | 4.640 | 4.640 | 4.460 | 4.570 | 23,377,804 | -0.06(-1.30%) |
Jul 31, 2018 | 4.750 | 4.890 | 4.620 | 4.630 | 38,986,224 | -0.73(-13.62%) |
Jul 30, 2018 | 5.290 | 5.380 | 5.230 | 5.360 | 18,129,928 | +0.11(+2.10%) |
Jul 27, 2018 | 5.260 | 5.280 | 5.130 | 5.250 | 12,979,600 | +0.06(+1.16%) |
Jul 26, 2018 | 5.090 | 5.210 | 4.820 | 5.190 | 21,584,156 | -0.03(-0.57%) |
Jul 25, 2018 | 5.160 | 5.260 | 5.110 | 5.220 | 10,596,963 | +0.01(+0.19%) |
Jul 24, 2018 | 5.200 | 5.400 | 5.140 | 5.210 | 20,821,624 | +0.17(+3.37%) |
Jul 23, 2018 | 4.880 | 5.070 | 4.850 | 5.040 | 13,278,633 | +0.17(+3.49%) |
Jul 20, 2018 | 4.870 | 4.950 | 4.830 | 4.870 | 9,415,675 | +0.04(+0.83%) |
Jul 19, 2018 | 4.830 | 4.890 | 4.780 | 4.830 | 8,922,042 | -0.08(-1.63%) |
Jul 18, 2018 | 4.800 | 4.987 | 4.790 | 4.910 | 15,663,683 | +0.13(+2.72%) |
Jul 17, 2018 | 4.530 | 4.800 | 4.530 | 4.780 | 16,469,261 | +0.24(+5.29%) |
Jul 16, 2018 | 4.620 | 4.720 | 4.510 | 4.540 | 12,234,122 | -0.07(-1.52%) |
Jul 13, 2018 | 4.600 | 4.665 | 4.580 | 4.610 | 7,059,546 | +0.02(+0.44%) |
Jul 12, 2018 | 4.670 | 4.512 | 4.590 | 12,591,654 | -0.02(-0.43%) | |
Jul 11, 2018 | 4.610 | 4.670 | 4.570 | 4.610 | 8,261,535 | -0.10(-2.12%) |
Jul 10, 2018 | 4.570 | 4.725 | 4.535 | 4.710 | 13,435,573 | +0.15(+3.29%) |
Jul 09, 2018 | 4.590 | 4.590 | 4.485 | 4.560 | 15,865,257 | -0.03(-0.65%) |
Jul 06, 2018 | 4.470 | 4.600 | 4.440 | 4.590 | 8,562,196 | +0.10(+2.23%) |
Jul 05, 2018 | 4.410 | 4.500 | 4.400 | 4.490 | 9,749,430 | +0.11(+2.51%) |
Jul 03, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.07(-1.57%) | |
Jul 02, 2018 | 4.300 | 4.450 | 4.270 | 4.450 | 9,310,383 | +0.11(+2.53%) |
Jun 29, 2018 | 4.400 | 4.320 | 4.340 | 8,204,437 | +0.04(+0.93%) | |
Jun 28, 2018 | 4.350 | 4.360 | 4.200 | 4.300 | 11,542,222 | -0.05(-1.15%) |
Jun 27, 2018 | 4.520 | 4.559 | 4.340 | 4.350 | 11,845,941 | -0.14(-3.12%) |
Jun 26, 2018 | 4.600 | 4.600 | 4.320 | 4.490 | 19,288,512 | -0.06(-1.32%) |
Jun 25, 2018 | 4.800 | 4.890 | 4.520 | 4.550 | 18,335,872 | -0.33(-6.76%) |
Jun 22, 2018 | 4.700 | 4.900 | 4.700 | 4.880 | 17,882,760 | +0.21(+4.50%) |
Jun 21, 2018 | 4.700 | 4.760 | 4.640 | 4.670 | 6,024,749 | -0.05(-1.06%) |
Jun 20, 2018 | 4.670 | 4.730 | 4.570 | 4.720 | 7,163,036 | +0.09(+1.94%) |
Jun 19, 2018 | 4.620 | 4.650 | 4.520 | 4.630 | 8,459,871 | -0.09(-1.91%) |
Jun 18, 2018 | 4.600 | 4.730 | 4.590 | 4.720 | 7,579,082 | +0.05(+1.07%) |
Jun 15, 2018 | 4.800 | 4.530 | 4.670 | 27,921,732 | -0.13(-2.71%) | |
Jun 14, 2018 | 4.840 | 4.850 | 4.730 | 4.800 | 6,874,019 | +0.03(+0.63%) |
Jun 13, 2018 | 4.820 | 4.880 | 4.730 | 4.770 | 8,055,670 | -0.03(-0.63%) |
Jun 12, 2018 | 4.770 | 4.840 | 4.720 | 4.800 | 8,002,876 | +0.07(+1.48%) |
Jun 11, 2018 | 4.710 | 4.785 | 4.690 | 4.730 | 7,377,265 | +0.03(+0.64%) |
Jun 08, 2018 | 4.700 | 4.740 | 4.650 | 4.700 | 6,755,539 | -0.01(-0.21%) |
Jun 07, 2018 | 4.640 | 4.730 | 4.585 | 4.710 | 11,483,889 | +0.06(+1.29%) |
Jun 06, 2018 | 4.520 | 4.650 | 10,142,751 | +0.02(+0.43%) | ||
Jun 05, 2018 | 4.650 | 4.730 | 4.540 | 4.630 | 9,222,668 | -0.02(-0.43%) |
Jun 04, 2018 | 4.680 | 4.740 | 4.580 | 4.650 | 10,170,247 | +0.03(+0.65%) |
Jun 01, 2018 | 4.610 | 4.690 | 4.565 | 4.620 | 12,713,813 | +0.10(+2.21%) |
May 31, 2018 | 4.820 | 4.920 | 4.480 | 4.520 | 33,037,656 | -0.06(-1.31%) |
May 30, 2018 | 4.310 | 4.635 | 4.310 | 4.580 | 24,067,072 | +0.16(+3.62%) |
May 29, 2018 | 4.420 | 4.520 | 4.400 | 4.420 | 7,080,770 | -0.05(-1.12%) |
May 25, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.500 | 4.540 | 4.420 | 4.510 | 9,717,071 | +0.01(+0.22%) |
May 23, 2018 | 4.510 | 4.540 | 4.450 | 4.500 | 9,083,025 | -0.06(-1.32%) |
May 22, 2018 | 4.520 | 4.670 | 4.510 | 4.560 | 11,858,379 | +0.10(+2.24%) |
May 21, 2018 | 4.630 | 4.630 | 4.450 | 4.460 | 12,922,550 | -0.24(-5.11%) |
May 18, 2018 | 4.820 | 4.900 | 4.660 | 4.700 | 8,352,755 | -0.12(-2.49%) |
May 17, 2018 | 4.700 | 4.895 | 4.690 | 4.820 | 13,347,071 | +0.11(+2.34%) |
May 16, 2018 | 4.470 | 4.730 | 4.450 | 4.710 | 19,912,482 | +0.27(+6.08%) |
May 15, 2018 | 4.390 | 4.480 | 4.370 | 4.440 | 7,575,632 | +0.04(+0.91%) |
May 14, 2018 | 4.530 | 4.550 | 4.360 | 4.400 | 10,926,150 | -0.08(-1.79%) |
May 11, 2018 | 4.500 | 4.580 | 4.460 | 4.480 | 9,290,577 | +0.03(+0.67%) |
May 10, 2018 | 4.410 | 4.470 | 4.360 | 4.450 | 13,250,552 | +0.07(+1.60%) |
May 09, 2018 | 4.470 | 4.530 | 4.350 | 4.380 | 14,219,436 | -0.06(-1.35%) |
May 08, 2018 | 4.560 | 4.580 | 4.420 | 4.440 | 12,069,270 | -0.10(-2.20%) |
May 07, 2018 | 4.540 | 4.590 | 4.490 | 4.540 | 9,049,308 | +0.01(+0.22%) |
May 04, 2018 | 4.330 | 4.595 | 4.300 | 4.530 | 18,883,796 | +0.19(+4.38%) |
May 03, 2018 | 4.320 | 4.380 | 4.240 | 4.340 | 11,129,258 | +0.04(+0.93%) |
May 02, 2018 | 4.340 | 4.420 | 4.260 | 4.300 | 16,430,093 | -0.02(-0.46%) |
May 01, 2018 | 4.520 | 4.553 | 4.140 | 4.320 | 31,507,196 | -0.27(-5.88%) |
Apr 30, 2018 | 4.700 | 4.820 | 4.410 | 4.590 | 29,239,896 | -0.16(-3.37%) |
Apr 27, 2018 | 4.800 | 4.835 | 4.540 | 4.750 | 25,906,376 | -0.08(-1.66%) |
Apr 26, 2018 | 4.870 | 4.935 | 4.730 | 4.830 | 11,403,225 | -0.02(-0.41%) |
Apr 25, 2018 | 4.670 | 4.880 | 4.660 | 4.850 | 9,557,346 | +0.15(+3.19%) |
Apr 24, 2018 | 4.720 | 4.780 | 4.590 | 4.700 | 8,519,480 | +0.02(+0.43%) |
Apr 23, 2018 | 4.710 | 4.810 | 4.645 | 4.680 | 7,848,858 | -0.07(-1.47%) |
Apr 20, 2018 | 4.760 | 4.830 | 4.670 | 4.750 | 8,332,345 | +0.00(+0.00%) |
Apr 19, 2018 | 4.800 | 4.830 | 4.680 | 4.750 | 14,190,943 | -0.07(-1.45%) |
Apr 18, 2018 | 4.760 | 4.930 | 4.680 | 4.820 | 21,942,282 | +0.11(+2.34%) |
Apr 17, 2018 | 4.560 | 4.750 | 4.560 | 4.710 | 14,292,274 | +0.18(+3.97%) |
Apr 16, 2018 | 4.500 | 4.580 | 4.460 | 4.530 | 8,854,919 | +0.06(+1.34%) |
Apr 13, 2018 | 4.530 | 4.580 | 4.400 | 4.470 | 7,977,809 | -0.02(-0.45%) |
Apr 12, 2018 | 4.370 | 4.520 | 4.360 | 4.490 | 11,335,504 | +0.12(+2.75%) |
Apr 11, 2018 | 4.400 | 4.440 | 4.330 | 4.370 | 10,234,491 | -0.06(-1.35%) |
Apr 10, 2018 | 4.380 | 4.460 | 4.350 | 4.430 | 11,596,344 | +0.12(+2.78%) |
Apr 09, 2018 | 4.420 | 4.440 | 4.300 | 4.310 | 10,200,464 | -0.06(-1.37%) |
Apr 06, 2018 | 4.510 | 4.560 | 4.320 | 4.370 | 12,571,943 | -0.20(-4.38%) |
Apr 05, 2018 | 4.470 | 4.615 | 4.430 | 4.570 | 11,373,805 | +0.15(+3.39%) |
Apr 04, 2018 | 4.380 | 4.445 | 4.330 | 4.420 | 9,567,703 | -0.08(-1.78%) |
Apr 03, 2018 | 4.460 | 4.540 | 4.400 | 4.500 | 9,862,661 | +0.08(+1.81%) |
Apr 02, 2018 | 4.510 | 4.645 | 4.370 | 4.420 | 12,218,799 | -0.11(-2.43%) |
Mar 29, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.25(+5.84%) | |
Mar 28, 2018 | 4.380 | 4.477 | 4.260 | 4.280 | 13,325,450 | -0.11(-2.51%) |
Mar 27, 2018 | 4.590 | 4.620 | 4.350 | 4.390 | 13,507,979 | -0.13(-2.88%) |
Mar 26, 2018 | 4.470 | 4.550 | 4.390 | 4.520 | 13,689,163 | +0.12(+2.73%) |
Mar 23, 2018 | 4.530 | 4.550 | 4.370 | 4.400 | 20,937,502 | -0.10(-2.22%) |
Mar 22, 2018 | 4.840 | 4.950 | 4.490 | 4.500 | 27,015,748 | -0.43(-8.72%) |
Mar 21, 2018 | 4.810 | 4.990 | 4.760 | 4.930 | 10,846,310 | +0.11(+2.28%) |
Mar 20, 2018 | 4.990 | 5.000 | 4.720 | 4.820 | 14,962,182 | -0.13(-2.63%) |
Mar 19, 2018 | 5.060 | 5.120 | 4.860 | 4.950 | 15,071,029 | -0.18(-3.51%) |
Mar 16, 2018 | 4.950 | 5.150 | 4.900 | 5.130 | 21,874,164 | +0.20(+4.06%) |
Mar 15, 2018 | 4.890 | 4.970 | 4.840 | 4.930 | 13,925,647 | +0.07(+1.44%) |
Mar 14, 2018 | 5.220 | 4.840 | 4.860 | 27,163,446 | -0.33(-6.36%) | |
Mar 13, 2018 | 5.280 | 5.390 | 5.160 | 5.190 | 13,895,661 | -0.17(-3.17%) |
Mar 12, 2018 | 5.260 | 5.390 | 5.180 | 5.360 | 14,158,961 | +0.10(+1.90%) |
Mar 09, 2018 | 5.600 | 5.630 | 5.180 | 5.260 | 30,942,884 | -0.19(-3.49%) |
Mar 08, 2018 | 5.660 | 5.690 | 5.360 | 5.450 | 26,832,764 | -0.23(-4.05%) |
Mar 07, 2018 | 5.870 | 5.680 | 23,141,832 | +0.06(+1.07%) | ||
Mar 06, 2018 | 5.550 | 5.630 | 5.415 | 5.620 | 17,685,284 | +0.04(+0.72%) |
Mar 05, 2018 | 5.600 | 5.790 | 5.570 | 5.580 | 15,933,493 | -0.11(-1.93%) |
Mar 02, 2018 | 5.620 | 5.800 | 5.410 | 5.690 | 24,354,576 | +0.04(+0.71%) |
Mar 01, 2018 | 5.590 | 5.840 | 5.210 | 5.650 | 71,764,048 | +0.49(+9.50%) |
Feb 28, 2018 | 5.530 | 5.580 | 5.150 | 5.160 | 15,192,497 | -0.31(-5.67%) |
Feb 27, 2018 | 5.630 | 5.680 | 5.440 | 5.470 | 11,272,538 | -0.18(-3.19%) |
Feb 26, 2018 | 5.730 | 5.780 | 5.630 | 5.650 | 15,457,254 | +0.15(+2.73%) |
Feb 23, 2018 | 5.650 | 5.680 | 5.460 | 5.500 | 12,950,769 | -0.12(-2.14%) |
Feb 22, 2018 | 5.620 | 14,364,448 | -0.07(-1.23%) | |||
Feb 21, 2018 | 5.830 | 5.851 | 5.660 | 5.690 | 13,828,108 | -0.12(-2.07%) |
Feb 20, 2018 | 5.816 | 6.050 | 5.683 | 5.810 | 32,329,992 | -0.15(-2.52%) |
Feb 16, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.72(+13.74%) | |
Feb 15, 2018 | 5.220 | 5.260 | 5.080 | 5.240 | 14,111,392 | +0.06(+1.16%) |
Feb 14, 2018 | 4.850 | 5.200 | 4.850 | 5.180 | 16,442,054 | +0.34(+7.02%) |
Feb 13, 2018 | 4.730 | 4.910 | 4.700 | 4.840 | 12,241,759 | +0.08(+1.68%) |
Feb 12, 2018 | 4.600 | 4.800 | 4.550 | 4.760 | 19,118,804 | +0.26(+5.78%) |
Feb 09, 2018 | 4.630 | 4.670 | 4.360 | 4.500 | 21,355,924 | -0.06(-1.32%) |
Feb 08, 2018 | 4.640 | 4.720 | 4.490 | 4.560 | 21,235,020 | -0.04(-0.87%) |
Feb 07, 2018 | 4.830 | 4.830 | 4.600 | 4.600 | 21,013,222 | -0.20(-4.17%) |
Feb 06, 2018 | 4.600 | 4.840 | 4.560 | 4.800 | 21,981,224 | +0.12(+2.59%) |
Feb 05, 2018 | 4.630 | 5.000 | 4.560 | 4.679 | 28,990,212 | -0.08(-1.71%) |
Feb 02, 2018 | 4.950 | 4.980 | 4.700 | 4.760 | 25,991,860 | -0.24(-4.80%) |
Feb 01, 2018 | 5.020 | 5.120 | 4.820 | 5.000 | 29,869,652 | -0.06(-1.19%) |
Jan 31, 2018 | 5.510 | 5.530 | 5.050 | 5.060 | 46,048,504 | -0.43(-7.83%) |
Jan 30, 2018 | 6.400 | 6.490 | 5.350 | 5.490 | 55,630,416 | -0.82(-13.00%) |
Jan 29, 2018 | 6.370 | 6.490 | 6.290 | 6.310 | 13,098,563 | -0.03(-0.47%) |
Jan 26, 2018 | 6.300 | 6.440 | 6.201 | 6.340 | 11,426,345 | +0.05(+0.79%) |
Jan 25, 2018 | 6.440 | 6.450 | 6.200 | 6.290 | 12,587,304 | +0.01(+0.16%) |
Jan 24, 2018 | 6.330 | 6.400 | 6.250 | 6.280 | 12,398,926 | -0.02(-0.32%) |
Jan 23, 2018 | 6.220 | 6.390 | 6.100 | 6.300 | 17,691,288 | +0.08(+1.29%) |
Jan 22, 2018 | 6.200 | 6.290 | 5.750 | 6.220 | 32,745,172 | -0.22(-3.42%) |
Jan 19, 2018 | 6.540 | 6.590 | 6.310 | 6.440 | 14,209,832 | -0.11(-1.68%) |
Jan 18, 2018 | 6.600 | 6.660 | 6.510 | 6.550 | 14,926,404 | -0.10(-1.50%) |
Jan 17, 2018 | 6.350 | 6.800 | 6.310 | 6.650 | 28,120,876 | +0.29(+4.56%) |
Jan 16, 2018 | 6.220 | 6.495 | 6.160 | 6.360 | 26,915,964 | +0.17(+2.75%) |
Jan 12, 2018 | 6.190 | 6.190 | 6.190 | 0 | -0.24(-3.73%) | |
Jan 11, 2018 | 6.470 | 6.490 | 6.280 | 6.430 | 18,508,416 | -0.01(-0.16%) |
Jan 10, 2018 | 6.479 | 6.440 | 25,719,272 | +0.35(+5.75%) | ||
Jan 09, 2018 | 6.450 | 6.480 | 6.020 | 6.090 | 36,512,560 | -0.55(-8.28%) |
Jan 08, 2018 | 6.660 | 6.740 | 6.560 | 6.640 | 17,093,414 | +0.03(+0.45%) |
Jan 05, 2018 | 6.550 | 6.670 | 6.450 | 6.610 | 16,387,856 | +0.06(+0.92%) |
Jan 04, 2018 | 6.430 | 6.590 | 6.250 | 6.550 | 21,203,304 | +0.21(+3.31%) |
Jan 03, 2018 | 6.310 | 6.530 | 6.120 | 6.340 | 21,872,236 | +0.10(+1.60%) |
Jan 02, 2018 | 5.720 | 6.290 | 5.700 | 6.240 | 25,037,312 | +0.58(+10.25%) |
Dec 29, 2017 | 5.660 | 5.660 | 5.660 | 0 | -0.10(-1.74%) | |
Dec 28, 2017 | 5.720 | 5.790 | 5.650 | 5.760 | 9,633,295 | +0.09(+1.59%) |
Dec 27, 2017 | 5.790 | 5.860 | 5.650 | 5.670 | 8,579,745 | -0.11(-1.90%) |
Dec 26, 2017 | 5.700 | 5.830 | 5.680 | 5.780 | 7,659,706 | +0.07(+1.23%) |
Dec 22, 2017 | 5.720 | 5.720 | 5.610 | 5.710 | 10,508,927 | -0.01(-0.17%) |
Dec 21, 2017 | 5.680 | 5.740 | 5.601 | 5.720 | 9,227,532 | +0.09(+1.60%) |
Dec 20, 2017 | 5.720 | 5.750 | 5.551 | 5.630 | 14,941,484 | +0.10(+1.81%) |
Dec 19, 2017 | 5.560 | 5.650 | 5.460 | 5.530 | 11,601,288 | +0.04(+0.73%) |
Dec 18, 2017 | 5.340 | 5.550 | 5.340 | 5.490 | 16,397,887 | +0.19(+3.58%) |
Dec 15, 2017 | 5.270 | 5.335 | 5.210 | 5.300 | 11,523,001 | +0.02(+0.38%) |
Dec 14, 2017 | 5.320 | 5.450 | 5.250 | 5.280 | 8,645,248 | -0.10(-1.86%) |
Dec 13, 2017 | 5.310 | 5.430 | 5.075 | 5.380 | 16,362,889 | +0.05(+0.94%) |
Dec 12, 2017 | 5.380 | 5.450 | 5.300 | 5.330 | 9,961,450 | -0.07(-1.30%) |
Dec 11, 2017 | 5.430 | 5.530 | 5.250 | 5.400 | 17,708,398 | +0.07(+1.31%) |
Dec 08, 2017 | 5.270 | 5.380 | 5.220 | 5.330 | 15,142,691 | +0.00(+0.00%) |
Dec 07, 2017 | 5.225 | 5.350 | 5.150 | 25,972,440 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.930 | 5.140 | 4.890 | 5.030 | 20,818,412 | +0.21(+4.36%) |
Dec 05, 2017 | 4.910 | 5.000 | 4.810 | 4.820 | 10,469,242 | -0.14(-2.82%) |
Dec 04, 2017 | 5.080 | 5.120 | 4.950 | 4.960 | 18,200,808 | +0.07(+1.43%) |
Dec 01, 2017 | 4.880 | 5.150 | 4.880 | 4.890 | 19,780,850 | +0.02(+0.41%) |
Nov 30, 2017 | 4.910 | 4.980 | 4.830 | 4.870 | 13,232,732 | -0.02(-0.41%) |
Nov 29, 2017 | 4.760 | 4.900 | 4.750 | 4.890 | 12,457,931 | +0.10(+2.09%) |
Nov 28, 2017 | 4.730 | 4.800 | 4.635 | 4.790 | 12,847,228 | +0.08(+1.70%) |
Nov 27, 2017 | 4.920 | 4.920 | 4.580 | 4.710 | 21,968,988 | -0.17(-3.48%) |
Nov 24, 2017 | 4.930 | 4.980 | 4.860 | 4.880 | 5,626,277 | +0.00(+0.00%) |
Nov 22, 2017 | 4.870 | 4.920 | 4.810 | 4.880 | 8,113,795 | +0.03(+0.62%) |
Nov 21, 2017 | 4.890 | 4.930 | 4.750 | 4.850 | 22,043,020 | +0.22(+4.75%) |
Nov 20, 2017 | 4.530 | 4.650 | 4.510 | 4.630 | 13,067,043 | +0.12(+2.66%) |
Nov 17, 2017 | 4.340 | 4.600 | 4.340 | 4.510 | 11,928,397 | +0.12(+2.73%) |
Nov 16, 2017 | 4.360 | 4.429 | 4.300 | 4.390 | 12,112,607 | +0.02(+0.46%) |
Nov 15, 2017 | 4.120 | 4.410 | 4.000 | 4.370 | 23,036,544 | +0.23(+5.56%) |
Nov 14, 2017 | 4.260 | 4.305 | 4.110 | 4.140 | 11,477,016 | -0.16(-3.72%) |
Nov 13, 2017 | 4.200 | 4.320 | 4.180 | 4.300 | 8,556,288 | +0.07(+1.65%) |
Nov 10, 2017 | 4.200 | 4.250 | 4.160 | 4.230 | 10,936,549 | +0.05(+1.20%) |
Nov 09, 2017 | 4.200 | 4.260 | 4.140 | 4.180 | 10,934,722 | -0.03(-0.71%) |
Nov 08, 2017 | 4.250 | 4.300 | 4.200 | 4.210 | 10,453,460 | -0.04(-0.94%) |
Nov 07, 2017 | 4.330 | 4.360 | 4.240 | 4.250 | 15,579,848 | -0.10(-2.30%) |
Nov 06, 2017 | 4.270 | 4.440 | 4.270 | 4.350 | 19,580,096 | +0.13(+3.08%) |
Nov 03, 2017 | 4.230 | 4.310 | 4.050 | 4.220 | 22,993,592 | -0.01(-0.24%) |
Nov 02, 2017 | 4.350 | 4.460 | 4.210 | 4.230 | 25,962,234 | -0.12(-2.76%) |
Nov 01, 2017 | 4.720 | 4.923 | 4.330 | 4.350 | 58,505,536 | -0.24(-5.23%) |
Oct 31, 2017 | 5.410 | 5.460 | 4.580 | 4.590 | 92,770,304 | -1.26(-21.54%) |
Oct 30, 2017 | 6.080 | 6.080 | 5.850 | 5.850 | 16,172,491 | -0.20(-3.31%) |
Oct 27, 2017 | 5.970 | 6.075 | 5.914 | 6.050 | 13,740,680 | +0.00(+0.00%) |
Oct 26, 2017 | 6.070 | 6.120 | 5.960 | 6.050 | 10,517,938 | +0.03(+0.50%) |
Oct 25, 2017 | 6.190 | 6.210 | 5.930 | 6.020 | 19,487,112 | -0.21(-3.37%) |
Oct 24, 2017 | 6.190 | 6.290 | 6.160 | 6.230 | 13,246,857 | +0.08(+1.30%) |
Oct 23, 2017 | 6.200 | 6.270 | 6.134 | 6.150 | 13,382,566 | -0.04(-0.65%) |
Oct 20, 2017 | 6.150 | 6.250 | 6.100 | 6.190 | 16,818,138 | +0.15(+2.48%) |
Oct 19, 2017 | 5.850 | 6.050 | 5.800 | 6.040 | 13,387,248 | +0.09(+1.51%) |
Oct 18, 2017 | 5.730 | 6.100 | 5.700 | 5.950 | 28,029,444 | +0.29(+5.12%) |
Oct 17, 2017 | 5.670 | 5.800 | 5.650 | 5.660 | 12,514,188 | -0.03(-0.53%) |
Oct 16, 2017 | 5.870 | 5.910 | 5.611 | 5.690 | 13,919,547 | -0.11(-1.90%) |
Oct 13, 2017 | 5.710 | 5.870 | 5.690 | 5.800 | 23,945,128 | +0.31(+5.65%) |
Oct 12, 2017 | 5.420 | 5.550 | 5.420 | 5.490 | 8,845,540 | +0.06(+1.10%) |
Oct 11, 2017 | 5.380 | 5.490 | 5.350 | 5.430 | 8,200,331 | +0.07(+1.31%) |
Oct 10, 2017 | 5.410 | 5.440 | 5.350 | 5.360 | 8,159,643 | -0.03(-0.56%) |
Oct 09, 2017 | 5.580 | 5.590 | 5.320 | 5.390 | 12,215,288 | -0.19(-3.41%) |
Oct 06, 2017 | 5.650 | 5.650 | 5.540 | 5.580 | 7,567,931 | -0.09(-1.59%) |
Oct 05, 2017 | 5.820 | 5.860 | 5.660 | 5.670 | 12,816,927 | -0.10(-1.73%) |
Oct 04, 2017 | 5.740 | 5.860 | 5.730 | 5.770 | 9,916,141 | +0.03(+0.52%) |
Oct 03, 2017 | 5.740 | 5.820 | 5.630 | 5.740 | 10,584,837 | +0.03(+0.53%) |