Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.480 | 2.650 | 2.420 | 2.440 | 75,000 | +0.05(+2.09%) |
Dec 28, 2018 | 2.530 | 2.550 | 2.380 | 2.390 | 40,000 | -0.14(-5.53%) |
Dec 27, 2018 | 2.600 | 2.756 | 2.485 | 2.530 | 153,213 | +0.17(+7.20%) |
Dec 26, 2018 | 2.300 | 2.450 | 2.260 | 2.360 | 67,098 | -0.01(-0.42%) |
Dec 24, 2018 | 2.430 | 2.450 | 2.350 | 2.370 | 16,100 | -0.06(-2.47%) |
Dec 21, 2018 | 2.650 | 2.650 | 2.430 | 2.430 | 13,200 | -0.25(-9.33%) |
Dec 20, 2018 | 2.940 | 2.950 | 2.430 | 2.680 | 192,908 | -0.36(-11.84%) |
Dec 19, 2018 | 2.300 | 3.050 | 2.240 | 3.040 | 555,901 | +0.90(+42.06%) |
Dec 18, 2018 | 2.230 | 2.261 | 2.110 | 2.140 | 64,661 | -0.09(-4.04%) |
Dec 17, 2018 | 2.330 | 2.400 | 2.230 | 2.230 | 55,793 | -0.09(-3.88%) |
Dec 14, 2018 | 2.350 | 2.380 | 2.310 | 2.320 | 26,600 | -0.07(-2.79%) |
Dec 13, 2018 | 2.400 | 2.411 | 2.361 | 2.387 | 13,580 | -0.08(-3.37%) |
Dec 12, 2018 | 2.530 | 2.530 | 2.440 | 2.470 | 14,178 | -0.07(-2.76%) |
Dec 11, 2018 | 2.370 | 2.570 | 2.370 | 2.540 | 38,470 | +0.19(+8.09%) |
Dec 10, 2018 | 2.450 | 2.450 | 2.350 | 2.350 | 16,788 | -0.10(-4.08%) |
Dec 07, 2018 | 2.350 | 2.600 | 2.330 | 2.450 | 80,600 | +0.20(+8.89%) |
Dec 06, 2018 | 2.300 | 2.376 | 2.241 | 2.250 | 13,862 | -0.12(-5.06%) |
Dec 04, 2018 | 2.380 | 2.390 | 2.320 | 2.370 | 16,300 | -0.02(-0.84%) |
Dec 03, 2018 | 2.360 | 2.420 | 2.330 | 2.390 | 36,664 | +0.09(+3.91%) |
Nov 30, 2018 | 2.220 | 2.460 | 2.220 | 2.300 | 30,300 | +0.03(+1.32%) |
Nov 29, 2018 | 2.480 | 2.480 | 2.200 | 2.270 | 17,974 | -0.23(-9.20%) |
Nov 28, 2018 | 2.600 | 2.600 | 2.450 | 2.500 | 16,003 | -0.10(-3.85%) |
Nov 27, 2018 | 2.250 | 2.600 | 2.240 | 2.600 | 60,818 | +0.40(+18.18%) |
Nov 26, 2018 | 2.180 | 2.380 | 2.180 | 2.200 | 58,474 | +0.02(+0.92%) |
Nov 23, 2018 | 2.020 | 2.220 | 2.010 | 2.180 | 51,600 | +0.15(+7.39%) |
Nov 21, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.01(-0.49%) | |
Nov 20, 2018 | 2.060 | 2.110 | 2.030 | 2.040 | 50,584 | -0.02(-1.21%) |
Nov 19, 2018 | 2.060 | 2.090 | 2.060 | 2.065 | 13,000 | -0.00(-0.24%) |
Nov 16, 2018 | 2.080 | 2.120 | 2.070 | 2.070 | 29,800 | -0.03(-1.19%) |
Nov 15, 2018 | 2.120 | 2.130 | 2.095 | 2.095 | 31,273 | -0.01(-0.71%) |
Nov 14, 2018 | 2.000 | 2.216 | 2.000 | 2.110 | 36,486 | +0.11(+5.50%) |
Nov 13, 2018 | 2.160 | 2.180 | 2.000 | 2.000 | 86,870 | -0.17(-7.83%) |
Nov 12, 2018 | 2.180 | 2.309 | 2.170 | 2.170 | 17,042 | -0.04(-1.59%) |
Nov 09, 2018 | 2.450 | 2.490 | 2.200 | 2.205 | 28,500 | -0.21(-8.51%) |
Nov 08, 2018 | 2.480 | 2.480 | 2.160 | 2.410 | 84,843 | -0.07(-2.82%) |
Nov 07, 2018 | 2.500 | 2.560 | 2.480 | 2.480 | 43,271 | -0.01(-0.41%) |
Nov 06, 2018 | 2.450 | 2.520 | 2.450 | 2.490 | 17,398 | +0.03(+1.02%) |
Nov 05, 2018 | 2.600 | 2.600 | 2.440 | 2.465 | 78,868 | -0.14(-5.19%) |
Nov 02, 2018 | 2.640 | 2.640 | 2.560 | 2.600 | 23,600 | -0.05(-1.89%) |
Nov 01, 2018 | 2.590 | 2.675 | 2.570 | 2.650 | 22,931 | +0.08(+3.11%) |
Oct 31, 2018 | 2.560 | 2.630 | 2.560 | 2.570 | 37,688 | +0.04(+1.58%) |
Oct 30, 2018 | 2.520 | 2.630 | 2.520 | 2.530 | 21,334 | +0.00(+0.00%) |
Oct 29, 2018 | 2.750 | 3.050 | 2.500 | 2.530 | 126,816 | -0.13(-4.89%) |
Oct 26, 2018 | 2.830 | 2.830 | 2.600 | 2.660 | 28,900 | -0.27(-9.09%) |
Oct 25, 2018 | 3.000 | 3.015 | 2.890 | 2.926 | 12,326 | -0.09(-3.11%) |
Oct 24, 2018 | 3.000 | 3.110 | 3.000 | 3.020 | 15,800 | +0.01(+0.33%) |
Oct 23, 2018 | 3.050 | 3.130 | 3.010 | 3.010 | 24,344 | -0.04(-1.31%) |
Oct 22, 2018 | 3.140 | 3.140 | 3.050 | 3.050 | 5,354 | -0.11(-3.48%) |
Oct 19, 2018 | 3.340 | 3.340 | 3.110 | 3.160 | 33,300 | +0.08(+2.60%) |
Oct 18, 2018 | 3.040 | 3.290 | 3.040 | 3.080 | 65,224 | +0.04(+1.20%) |
Oct 17, 2018 | 3.010 | 3.043 | 3.000 | 3.043 | 8,405 | +0.01(+0.45%) |
Oct 16, 2018 | 3.060 | 3.103 | 3.010 | 3.030 | 18,884 | +0.01(+0.33%) |
Oct 15, 2018 | 3.250 | 3.252 | 3.010 | 3.020 | 29,081 | -0.20(-6.21%) |
Oct 12, 2018 | 3.290 | 3.290 | 3.110 | 3.220 | 1,500 | -0.09(-2.76%) |
Oct 11, 2018 | 3.266 | 3.316 | 3.266 | 3.311 | 2,081 | +0.05(+1.58%) |
Oct 10, 2018 | 3.460 | 3.460 | 3.260 | 3.260 | 12,717 | -0.25(-7.12%) |
Oct 09, 2018 | 3.436 | 3.510 | 3.436 | 3.510 | 1,627 | +0.05(+1.45%) |
Oct 08, 2018 | 3.522 | 3.563 | 3.450 | 3.460 | 7,446 | -0.05(-1.42%) |
Oct 05, 2018 | 3.500 | 3.570 | 3.500 | 3.510 | 12,000 | +0.00(+0.00%) |
Oct 04, 2018 | 3.550 | 3.664 | 3.510 | 3.510 | 11,106 | -0.05(-1.40%) |
Oct 03, 2018 | 3.529 | 3.584 | 3.529 | 3.560 | 4,811 | +0.06(+1.71%) |
Oct 02, 2018 | 3.520 | 3.550 | 3.500 | 3.500 | 4,972 | -0.01(-0.28%) |
Oct 01, 2018 | 3.580 | 3.580 | 3.510 | 3.510 | 1,728 | -0.02(-0.57%) |
Sep 28, 2018 | 3.530 | 3.530 | 3.530 | 99 | +0.00(+0.00%) | |
Sep 27, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 7,605 | -0.05(-1.40%) |
Sep 26, 2018 | 3.580 | 3.620 | 3.510 | 3.580 | 24,819 | -0.01(-0.28%) |
Sep 25, 2018 | 3.700 | 3.700 | 3.590 | 3.590 | 11,526 | -0.09(-2.45%) |
Sep 24, 2018 | 3.680 | 3.720 | 3.640 | 3.680 | 9,687 | +0.03(+0.82%) |
Sep 21, 2018 | 3.720 | 3.770 | 3.640 | 3.650 | 6,700 | -0.10(-2.67%) |
Sep 20, 2018 | 3.640 | 3.750 | 3.640 | 3.750 | 6,328 | +0.10(+2.74%) |
Sep 19, 2018 | 3.600 | 3.715 | 3.598 | 3.650 | 12,553 | +0.06(+1.67%) |
Sep 18, 2018 | 3.700 | 3.724 | 3.580 | 3.590 | 20,600 | -0.11(-2.97%) |
Sep 17, 2018 | 3.730 | 3.730 | 3.690 | 3.700 | 1,628 | +0.00(+0.00%) |
Sep 14, 2018 | 3.691 | 3.815 | 3.691 | 3.700 | 7,100 | -0.08(-2.17%) |
Sep 13, 2018 | 3.750 | 3.790 | 3.750 | 3.782 | 13,777 | -0.01(-0.21%) |
Sep 12, 2018 | 3.800 | 3.820 | 3.690 | 3.790 | 4,699 | -0.01(-0.26%) |
Sep 11, 2018 | 3.940 | 3.980 | 3.800 | 3.800 | 5,746 | -0.13(-3.31%) |
Sep 10, 2018 | 3.900 | 4.065 | 3.900 | 3.930 | 7,362 | +0.02(+0.51%) |
Sep 07, 2018 | 3.960 | 3.960 | 3.900 | 3.910 | 2,300 | -0.06(-1.51%) |
Sep 06, 2018 | 4.100 | 4.111 | 3.970 | 3.970 | 8,618 | -0.18(-4.34%) |
Sep 05, 2018 | 4.240 | 4.240 | 4.050 | 4.150 | 7,186 | -0.11(-2.58%) |
Sep 04, 2018 | 4.200 | 4.270 | 4.150 | 4.260 | 41,506 | +0.03(+0.71%) |
Aug 31, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.06(+1.44%) | |
Aug 30, 2018 | 4.140 | 4.180 | 4.100 | 4.170 | 11,228 | +0.00(+0.00%) |
Aug 29, 2018 | 4.150 | 4.190 | 4.050 | 4.170 | 29,326 | +0.02(+0.56%) |
Aug 28, 2018 | 3.866 | 4.150 | 3.866 | 4.147 | 64,260 | +0.17(+4.19%) |
Aug 27, 2018 | 4.040 | 4.040 | 3.842 | 3.980 | 6,197 | -0.07(-1.73%) |
Aug 24, 2018 | 3.840 | 4.080 | 3.840 | 4.050 | 30,100 | -0.02(-0.37%) |
Aug 23, 2018 | 3.900 | 4.080 | 3.820 | 4.065 | 26,815 | +0.05(+1.12%) |
Aug 22, 2018 | 4.020 | 4.020 | 3.960 | 4.020 | 8,393 | +0.00(+0.00%) |
Aug 21, 2018 | 3.950 | 4.100 | 3.920 | 4.020 | 54,439 | +0.07(+1.79%) |
Aug 20, 2018 | 3.710 | 4.000 | 3.700 | 3.949 | 25,965 | +0.20(+5.31%) |
Aug 17, 2018 | 3.860 | 3.860 | 3.690 | 3.750 | 14,800 | -0.15(-3.85%) |
Aug 16, 2018 | 3.850 | 3.940 | 3.810 | 3.900 | 10,519 | +0.08(+2.09%) |
Aug 15, 2018 | 3.790 | 3.840 | 3.770 | 3.820 | 35,175 | -0.02(-0.43%) |
Aug 14, 2018 | 3.703 | 3.840 | 3.703 | 3.837 | 10,693 | +0.04(+0.96%) |
Aug 13, 2018 | 3.800 | 3.881 | 3.640 | 3.800 | 36,404 | -0.04(-1.04%) |
Aug 10, 2018 | 3.840 | 3.920 | 3.750 | 3.840 | 28,400 | -0.06(-1.41%) |
Aug 09, 2018 | 4.000 | 4.230 | 3.850 | 3.895 | 80,814 | -0.52(-11.88%) |
Aug 08, 2018 | 4.350 | 4.470 | 4.350 | 4.420 | 82,913 | +0.02(+0.45%) |
Aug 07, 2018 | 4.370 | 4.420 | 4.270 | 4.400 | 129,456 | +0.02(+0.46%) |
Aug 06, 2018 | 4.460 | 4.460 | 4.280 | 4.380 | 52,069 | -0.07(-1.57%) |
Aug 03, 2018 | 4.340 | 4.450 | 4.340 | 4.450 | 35,000 | +0.14(+3.21%) |
Aug 02, 2018 | 4.150 | 4.340 | 4.150 | 4.311 | 58,120 | +0.16(+3.83%) |
Aug 01, 2018 | 4.150 | 4.167 | 4.060 | 4.152 | 44,996 | +0.04(+1.03%) |
Jul 31, 2018 | 4.190 | 4.230 | 4.100 | 4.110 | 22,732 | +0.00(+0.00%) |
Jul 30, 2018 | 4.120 | 4.190 | 4.100 | 4.110 | 24,908 | +0.00(+0.00%) |
Jul 27, 2018 | 4.110 | 4.120 | 4.100 | 4.110 | 5,900 | +0.01(+0.24%) |
Jul 26, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 41,278 | +0.10(+2.50%) |
Jul 25, 2018 | 4.040 | 4.040 | 4.000 | 4.000 | 12,625 | -0.04(-1.11%) |
Jul 24, 2018 | 4.090 | 4.090 | 4.040 | 4.045 | 27,774 | +0.00(+0.12%) |
Jul 23, 2018 | 4.100 | 4.100 | 4.030 | 4.040 | 15,546 | -0.01(-0.25%) |
Jul 20, 2018 | 4.090 | 4.120 | 4.040 | 4.050 | 26,262 | -0.06(-1.46%) |
Jul 19, 2018 | 4.150 | 4.180 | 4.060 | 4.110 | 32,432 | +0.06(+1.48%) |
Jul 18, 2018 | 4.097 | 4.097 | 4.020 | 4.050 | 14,266 | -0.03(-0.74%) |
Jul 17, 2018 | 4.100 | 4.150 | 4.010 | 4.080 | 23,246 | +0.01(+0.25%) |
Jul 16, 2018 | 4.040 | 4.233 | 4.020 | 4.070 | 107,673 | +0.01(+0.24%) |
Jul 13, 2018 | 4.080 | 4.187 | 4.040 | 4.060 | 12,798 | -0.05(-1.22%) |
Jul 12, 2018 | 4.104 | 4.112 | 4.040 | 4.110 | 9,970 | +0.03(+0.74%) |
Jul 11, 2018 | 4.090 | 4.090 | 4.010 | 4.080 | 9,538 | +0.03(+0.74%) |
Jul 10, 2018 | 4.040 | 4.107 | 4.040 | 4.050 | 16,360 | +0.02(+0.50%) |
Jul 09, 2018 | 4.161 | 4.161 | 4.030 | 4.030 | 6,783 | -0.08(-2.02%) |
Jul 06, 2018 | 4.190 | 4.380 | 4.060 | 4.113 | 31,922 | -0.10(-2.31%) |
Jul 05, 2018 | 4.110 | 4.210 | 4.050 | 4.210 | 19,249 | +0.14(+3.44%) |
Jul 03, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.08(-1.93%) | |
Jul 02, 2018 | 4.310 | 4.310 | 4.150 | 4.150 | 7,220 | -0.17(-3.94%) |
Jun 29, 2018 | 4.130 | 4.440 | 4.090 | 4.320 | 19,311 | +0.22(+5.37%) |
Jun 28, 2018 | 4.110 | 4.136 | 4.100 | 4.100 | 26,100 | -0.01(-0.24%) |
Jun 27, 2018 | 4.260 | 4.260 | 4.100 | 4.110 | 23,874 | -0.17(-3.97%) |
Jun 26, 2018 | 4.232 | 4.300 | 4.150 | 4.280 | 28,913 | +0.00(+0.00%) |
Jun 25, 2018 | 4.220 | 4.370 | 4.210 | 4.280 | 35,351 | +0.05(+1.18%) |
Jun 22, 2018 | 4.310 | 4.310 | 4.230 | 4.230 | 7,333 | -0.07(-1.63%) |
Jun 21, 2018 | 4.280 | 4.346 | 4.253 | 4.300 | 4,888 | -0.10(-2.33%) |
Jun 20, 2018 | 4.350 | 4.420 | 4.344 | 4.403 | 5,025 | +0.03(+0.75%) |
Jun 19, 2018 | 4.340 | 4.401 | 4.310 | 4.370 | 3,617 | -0.05(-1.13%) |
Jun 18, 2018 | 4.320 | 4.440 | 4.320 | 4.420 | 10,254 | +0.06(+1.38%) |
Jun 15, 2018 | 4.400 | 4.360 | 4.360 | 13,651 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.280 | 4.393 | 4.280 | 4.360 | 14,679 | +0.08(+1.87%) |
Jun 13, 2018 | 4.260 | 4.328 | 4.260 | 4.280 | 7,280 | +0.01(+0.23%) |
Jun 12, 2018 | 4.270 | 4.350 | 4.250 | 4.270 | 27,303 | +0.01(+0.23%) |
Jun 11, 2018 | 4.230 | 4.300 | 4.230 | 4.260 | 22,317 | -0.02(-0.47%) |
Jun 08, 2018 | 4.350 | 4.350 | 4.241 | 4.280 | 13,641 | -0.10(-2.38%) |
Jun 07, 2018 | 4.250 | 4.420 | 4.250 | 4.384 | 17,523 | +0.08(+1.96%) |
Jun 06, 2018 | 4.500 | 4.570 | 4.300 | 4.300 | 58,867 | -0.22(-4.87%) |
Jun 05, 2018 | 4.560 | 4.560 | 4.500 | 4.520 | 2,570 | -0.03(-0.66%) |
Jun 04, 2018 | 4.520 | 4.590 | 4.520 | 4.550 | 6,089 | +0.00(+0.00%) |
Jun 01, 2018 | 4.520 | 4.580 | 4.520 | 4.550 | 6,929 | +0.00(+0.00%) |
May 31, 2018 | 4.520 | 4.600 | 4.520 | 4.550 | 7,053 | -0.03(-0.66%) |
May 30, 2018 | 4.570 | 4.600 | 4.500 | 4.580 | 18,855 | +0.05(+1.12%) |
May 29, 2018 | 4.591 | 4.610 | 4.520 | 4.529 | 7,293 | -0.01(-0.24%) |
May 25, 2018 | 4.540 | 4.540 | 4.540 | 0 | -0.01(-0.22%) | |
May 24, 2018 | 4.470 | 4.700 | 4.470 | 4.550 | 35,852 | -0.18(-3.81%) |
May 23, 2018 | 4.720 | 4.740 | 4.640 | 4.730 | 8,684 | +0.14(+3.05%) |
May 22, 2018 | 4.660 | 4.688 | 4.530 | 4.590 | 12,721 | -0.07(-1.50%) |
May 21, 2018 | 4.640 | 4.750 | 4.540 | 4.660 | 12,463 | -0.01(-0.21%) |
May 18, 2018 | 4.500 | 4.700 | 4.500 | 4.670 | 49,220 | +0.25(+5.66%) |
May 17, 2018 | 4.418 | 4.560 | 4.390 | 4.420 | 34,371 | +0.03(+0.68%) |
May 16, 2018 | 4.280 | 4.460 | 4.260 | 4.390 | 30,968 | +0.14(+3.29%) |
May 15, 2018 | 4.270 | 4.320 | 4.250 | 4.250 | 6,090 | -0.00(-0.02%) |
May 14, 2018 | 4.230 | 4.340 | 4.230 | 4.251 | 12,050 | +0.02(+0.50%) |
May 11, 2018 | 4.360 | 4.429 | 4.170 | 4.230 | 14,427 | -0.11(-2.49%) |
May 10, 2018 | 4.110 | 4.380 | 4.110 | 4.338 | 35,712 | +0.23(+5.55%) |
May 09, 2018 | 4.221 | 4.222 | 4.100 | 4.110 | 15,618 | -0.09(-2.14%) |
May 08, 2018 | 4.290 | 4.290 | 4.200 | 4.200 | 11,810 | -0.05(-1.18%) |
May 07, 2018 | 4.280 | 4.298 | 4.250 | 4.250 | 9,172 | -0.05(-1.16%) |
May 04, 2018 | 4.260 | 4.320 | 4.260 | 4.300 | 2,152 | +0.03(+0.70%) |
May 03, 2018 | 4.260 | 4.280 | 4.250 | 4.270 | 4,464 | +0.00(+0.00%) |
May 02, 2018 | 4.280 | 4.290 | 4.230 | 4.270 | 8,364 | +0.02(+0.47%) |
May 01, 2018 | 4.250 | 4.250 | 4.219 | 4.250 | 4,214 | -0.02(-0.47%) |
Apr 30, 2018 | 4.300 | 4.469 | 4.190 | 4.270 | 18,088 | -0.03(-0.70%) |
Apr 27, 2018 | 4.300 | 4.500 | 4.270 | 4.300 | 41,514 | +0.01(+0.23%) |
Apr 26, 2018 | 4.310 | 4.320 | 4.280 | 4.290 | 3,086 | +0.01(+0.23%) |
Apr 25, 2018 | 4.360 | 4.430 | 4.280 | 4.280 | 7,200 | -0.03(-0.70%) |
Apr 24, 2018 | 4.440 | 4.440 | 4.309 | 4.310 | 8,436 | -0.08(-1.82%) |
Apr 23, 2018 | 4.380 | 4.480 | 4.370 | 4.390 | 9,495 | +0.03(+0.69%) |
Apr 20, 2018 | 4.490 | 4.490 | 4.360 | 4.360 | 7,571 | -0.10(-2.24%) |
Apr 19, 2018 | 4.380 | 4.520 | 4.300 | 4.460 | 22,258 | +0.07(+1.59%) |
Apr 18, 2018 | 4.440 | 4.519 | 4.350 | 4.390 | 17,356 | -0.11(-2.44%) |
Apr 17, 2018 | 4.360 | 4.550 | 4.355 | 4.500 | 32,904 | +0.10(+2.27%) |
Apr 16, 2018 | 4.040 | 4.420 | 4.040 | 4.400 | 42,157 | +0.36(+8.91%) |
Apr 13, 2018 | 4.170 | 4.330 | 4.040 | 4.040 | 48,422 | -0.13(-3.12%) |
Apr 12, 2018 | 4.230 | 4.260 | 4.110 | 4.170 | 16,410 | -0.10(-2.34%) |
Apr 11, 2018 | 4.150 | 4.270 | 4.087 | 4.270 | 16,688 | +0.12(+2.89%) |
Apr 10, 2018 | 4.300 | 4.350 | 4.150 | 4.150 | 23,213 | -0.14(-3.26%) |
Apr 09, 2018 | 4.350 | 4.350 | 4.290 | 4.290 | 19,338 | -0.06(-1.38%) |
Apr 06, 2018 | 4.290 | 4.370 | 4.290 | 4.350 | 4,127 | +0.09(+2.11%) |
Apr 05, 2018 | 4.290 | 4.325 | 4.260 | 4.260 | 19,737 | -0.06(-1.39%) |
Apr 04, 2018 | 4.270 | 4.340 | 4.267 | 4.320 | 6,290 | +0.02(+0.47%) |
Apr 03, 2018 | 4.270 | 4.315 | 4.270 | 4.300 | 6,215 | -0.01(-0.23%) |
Apr 02, 2018 | 4.460 | 4.460 | 4.280 | 4.310 | 33,568 | -0.38(-8.10%) |
Mar 29, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.630 | 4.700 | 4.600 | 4.690 | 15,605 | +0.00(+0.00%) |
Mar 27, 2018 | 4.690 | 4.700 | 4.650 | 4.690 | 8,025 | +0.03(+0.64%) |
Mar 26, 2018 | 4.640 | 4.740 | 4.605 | 4.660 | 17,313 | +0.02(+0.43%) |
Mar 23, 2018 | 4.550 | 4.750 | 4.550 | 4.640 | 22,688 | -0.10(-2.11%) |
Mar 22, 2018 | 4.720 | 4.750 | 4.670 | 4.740 | 12,481 | +0.02(+0.33%) |
Mar 21, 2018 | 4.710 | 4.840 | 4.690 | 4.724 | 16,518 | +0.00(+0.10%) |
Mar 20, 2018 | 4.710 | 4.770 | 4.700 | 4.720 | 8,349 | +0.05(+1.18%) |
Mar 19, 2018 | 4.620 | 4.760 | 4.610 | 4.665 | 10,181 | +0.05(+1.19%) |
Mar 16, 2018 | 4.660 | 4.790 | 4.550 | 4.610 | 99,138 | -0.05(-1.07%) |
Mar 15, 2018 | 4.700 | 4.806 | 4.620 | 4.660 | 28,441 | -0.04(-0.85%) |
Mar 14, 2018 | 4.710 | 4.750 | 4.610 | 4.700 | 17,420 | -0.02(-0.42%) |
Mar 13, 2018 | 4.790 | 4.790 | 4.660 | 4.720 | 32,094 | +0.03(+0.64%) |
Mar 12, 2018 | 4.690 | 4.750 | 4.610 | 4.690 | 37,547 | -0.08(-1.68%) |
Mar 09, 2018 | 4.660 | 4.859 | 4.660 | 4.770 | 19,476 | +0.00(+0.00%) |
Mar 08, 2018 | 4.740 | 4.770 | 4.600 | 4.770 | 13,558 | +0.08(+1.71%) |
Mar 07, 2018 | 4.475 | 4.729 | 4.475 | 4.690 | 9,486 | -0.02(-0.42%) |
Mar 06, 2018 | 4.650 | 4.740 | 4.520 | 4.710 | 13,012 | +0.09(+1.95%) |
Mar 05, 2018 | 4.650 | 4.690 | 4.470 | 4.620 | 14,182 | -0.03(-0.65%) |
Mar 02, 2018 | 4.480 | 4.650 | 4.420 | 4.650 | 22,594 | +0.13(+2.88%) |
Mar 01, 2018 | 4.439 | 4.580 | 4.400 | 4.520 | 31,735 | +0.07(+1.57%) |
Feb 28, 2018 | 4.420 | 4.460 | 4.400 | 4.450 | 24,643 | +0.03(+0.68%) |
Feb 27, 2018 | 4.460 | 4.500 | 4.400 | 4.420 | 10,587 | -0.06(-1.34%) |
Feb 26, 2018 | 4.510 | 4.510 | 4.420 | 4.480 | 8,899 | +0.01(+0.22%) |
Feb 23, 2018 | 4.480 | 4.520 | 4.414 | 4.470 | 22,590 | +0.07(+1.59%) |
Feb 22, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 23,971 | -0.04(-0.90%) |
Feb 21, 2018 | 4.370 | 4.560 | 4.370 | 4.440 | 11,881 | +0.02(+0.45%) |
Feb 20, 2018 | 4.390 | 4.540 | 4.340 | 4.420 | 18,677 | +0.02(+0.45%) |
Feb 16, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.03(-0.68%) | |
Feb 15, 2018 | 4.390 | 4.680 | 4.390 | 4.430 | 48,142 | +0.06(+1.37%) |
Feb 14, 2018 | 4.390 | 4.415 | 4.350 | 4.370 | 22,521 | +0.00(+0.00%) |
Feb 13, 2018 | 4.470 | 4.470 | 4.340 | 4.370 | 27,623 | -0.19(-4.17%) |
Feb 12, 2018 | 4.410 | 4.570 | 4.410 | 4.560 | 10,947 | +0.17(+3.87%) |
Feb 09, 2018 | 4.580 | 4.580 | 4.308 | 4.390 | 27,745 | -0.16(-3.52%) |
Feb 08, 2018 | 4.630 | 4.630 | 4.450 | 4.550 | 13,892 | -0.04(-0.87%) |
Feb 07, 2018 | 4.540 | 4.670 | 4.540 | 4.590 | 21,131 | +0.04(+0.88%) |
Feb 06, 2018 | 4.460 | 4.645 | 4.400 | 4.550 | 50,504 | +0.11(+2.54%) |
Feb 05, 2018 | 4.560 | 4.590 | 4.401 | 4.437 | 38,812 | -0.17(-3.75%) |
Feb 02, 2018 | 4.650 | 4.650 | 4.550 | 4.610 | 45,042 | -0.04(-0.86%) |
Feb 01, 2018 | 4.590 | 4.680 | 4.590 | 4.650 | 10,171 | -0.03(-0.64%) |
Jan 31, 2018 | 4.620 | 4.680 | 4.590 | 4.680 | 18,292 | +0.07(+1.52%) |
Jan 30, 2018 | 4.650 | 4.650 | 4.610 | 4.610 | 26,455 | -0.05(-1.07%) |
Jan 29, 2018 | 4.680 | 4.720 | 4.630 | 4.660 | 23,831 | -0.01(-0.29%) |
Jan 26, 2018 | 4.630 | 4.730 | 4.630 | 4.673 | 27,025 | +0.02(+0.51%) |
Jan 25, 2018 | 4.770 | 4.770 | 4.650 | 4.650 | 72,223 | -0.06(-1.27%) |
Jan 24, 2018 | 4.775 | 4.820 | 4.710 | 4.710 | 11,474 | -0.06(-1.18%) |
Jan 23, 2018 | 4.760 | 4.800 | 4.750 | 4.766 | 21,371 | +0.01(+0.13%) |
Jan 22, 2018 | 4.850 | 4.850 | 4.730 | 4.760 | 28,082 | -0.10(-2.06%) |
Jan 19, 2018 | 4.790 | 4.860 | 4.710 | 4.860 | 22,558 | +0.13(+2.75%) |
Jan 18, 2018 | 4.740 | 4.867 | 4.710 | 4.730 | 67,946 | -0.05(-1.05%) |
Jan 17, 2018 | 4.900 | 4.970 | 4.780 | 4.780 | 57,593 | -0.13(-2.65%) |
Jan 16, 2018 | 4.930 | 5.190 | 4.910 | 4.910 | 47,625 | -0.02(-0.41%) |
Jan 12, 2018 | 4.930 | 4.930 | 4.930 | 0 | +0.07(+1.44%) | |
Jan 11, 2018 | 4.880 | 4.940 | 4.850 | 4.860 | 46,482 | +0.02(+0.41%) |
Jan 10, 2018 | 5.040 | 5.040 | 4.840 | 4.840 | 48,709 | -0.21(-4.16%) |
Jan 09, 2018 | 5.060 | 5.180 | 5.000 | 5.050 | 18,282 | -0.04(-0.79%) |
Jan 08, 2018 | 5.170 | 5.231 | 5.080 | 5.090 | 102,734 | -0.08(-1.45%) |
Jan 05, 2018 | 4.840 | 5.200 | 4.800 | 5.165 | 177,476 | +0.35(+7.19%) |
Jan 04, 2018 | 4.840 | 4.898 | 4.790 | 4.819 | 56,170 | +0.02(+0.39%) |
Jan 03, 2018 | 4.890 | 4.950 | 4.800 | 4.800 | 35,833 | -0.05(-1.03%) |