Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.300 | 3.420 | 3.210 | 3.320 | 5,549,779 | +0.05(+1.53%) |
Oct 30, 2018 | 3.120 | 3.270 | 3.020 | 3.270 | 5,200,308 | +0.11(+3.48%) |
Oct 29, 2018 | 3.390 | 3.440 | 3.120 | 3.160 | 5,246,338 | -0.26(-7.60%) |
Oct 26, 2018 | 3.330 | 3.490 | 3.240 | 3.420 | 3,762,800 | +0.02(+0.59%) |
Oct 25, 2018 | 3.470 | 3.610 | 3.360 | 3.400 | 6,556,033 | +0.05(+1.49%) |
Oct 24, 2018 | 3.730 | 3.740 | 3.340 | 3.350 | 6,411,298 | -0.33(-8.97%) |
Oct 23, 2018 | 3.750 | 3.832 | 3.680 | 3.680 | 4,821,339 | -0.17(-4.42%) |
Oct 22, 2018 | 4.020 | 4.210 | 3.820 | 3.850 | 5,784,959 | -0.13(-3.27%) |
Oct 19, 2018 | 3.970 | 4.090 | 3.935 | 3.980 | 4,753,000 | +0.01(+0.25%) |
Oct 18, 2018 | 3.910 | 4.010 | 3.810 | 3.970 | 5,300,956 | -0.04(-1.00%) |
Oct 17, 2018 | 4.050 | 4.085 | 3.880 | 4.010 | 3,589,161 | -0.10(-2.43%) |
Oct 16, 2018 | 4.030 | 4.170 | 3.965 | 4.110 | 4,544,000 | +0.10(+2.49%) |
Oct 15, 2018 | 3.910 | 4.090 | 3.901 | 4.010 | 4,284,622 | +0.09(+2.30%) |
Oct 12, 2018 | 4.140 | 4.190 | 3.730 | 3.920 | 5,838,300 | -0.13(-3.21%) |
Oct 11, 2018 | 4.260 | 4.350 | 4.030 | 4.050 | 5,241,599 | -0.29(-6.68%) |
Oct 10, 2018 | 4.580 | 4.670 | 4.300 | 4.340 | 4,009,979 | -0.27(-5.86%) |
Oct 09, 2018 | 4.650 | 4.705 | 4.540 | 4.610 | 3,626,760 | +0.00(+0.00%) |
Oct 08, 2018 | 4.450 | 4.630 | 4.370 | 4.610 | 4,070,910 | +0.10(+2.22%) |
Oct 05, 2018 | 4.490 | 4.540 | 4.350 | 4.510 | 5,426,200 | +0.01(+0.22%) |
Oct 04, 2018 | 4.560 | 4.740 | 4.490 | 4.500 | 3,831,999 | -0.06(-1.32%) |
Oct 03, 2018 | 4.300 | 4.645 | 4.285 | 4.560 | 4,089,271 | +0.27(+6.29%) |
Oct 02, 2018 | 4.450 | 4.490 | 4.280 | 4.290 | 3,042,197 | -0.18(-4.03%) |
Oct 01, 2018 | 4.480 | 4.530 | 4.345 | 4.470 | 3,596,706 | +0.00(+0.00%) |
Sep 28, 2018 | 4.550 | 4.660 | 4.460 | 4.470 | 5,210,200 | -0.08(-1.76%) |
Sep 27, 2018 | 4.560 | 4.610 | 4.520 | 4.550 | 2,816,214 | +0.03(+0.66%) |
Sep 26, 2018 | 4.540 | 4.600 | 4.500 | 4.520 | 4,373,401 | -0.05(-1.09%) |
Sep 25, 2018 | 4.510 | 4.590 | 4.490 | 4.570 | 3,426,548 | +0.08(+1.78%) |
Sep 24, 2018 | 4.650 | 4.805 | 4.475 | 4.490 | 7,205,926 | -0.09(-1.97%) |
Sep 21, 2018 | 4.510 | 4.615 | 4.449 | 4.580 | 5,540,200 | +0.07(+1.55%) |
Sep 20, 2018 | 4.630 | 4.680 | 4.500 | 4.510 | 2,872,000 | -0.11(-2.38%) |
Sep 19, 2018 | 4.570 | 4.690 | 4.520 | 4.620 | 3,686,167 | +0.02(+0.43%) |
Sep 18, 2018 | 4.800 | 4.840 | 4.570 | 4.600 | 4,181,050 | -0.15(-3.16%) |
Sep 17, 2018 | 4.840 | 4.850 | 4.740 | 4.750 | 3,494,201 | -0.05(-1.04%) |
Sep 14, 2018 | 4.650 | 4.900 | 4.650 | 4.800 | 4,964,800 | +0.14(+3.00%) |
Sep 13, 2018 | 4.830 | 4.855 | 4.650 | 4.660 | 3,552,835 | -0.19(-3.92%) |
Sep 12, 2018 | 4.850 | 4.900 | 4.760 | 4.850 | 5,100,017 | +0.06(+1.25%) |
Sep 11, 2018 | 4.670 | 4.810 | 4.660 | 4.790 | 5,001,933 | +0.11(+2.35%) |
Sep 10, 2018 | 4.620 | 4.720 | 4.560 | 4.680 | 4,254,518 | +0.13(+2.86%) |
Sep 07, 2018 | 4.590 | 4.610 | 4.420 | 4.550 | 4,457,100 | -0.12(-2.57%) |
Sep 06, 2018 | 4.610 | 4.730 | 4.530 | 4.670 | 7,505,378 | +0.06(+1.30%) |
Sep 05, 2018 | 4.540 | 4.845 | 4.500 | 4.610 | 8,478,669 | +0.03(+0.66%) |
Sep 04, 2018 | 4.600 | 4.700 | 4.560 | 4.580 | 5,527,228 | +0.00(+0.00%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.10(+2.23%) | |
Aug 30, 2018 | 4.410 | 4.545 | 4.295 | 4.480 | 4,422,494 | +0.06(+1.36%) |
Aug 29, 2018 | 4.330 | 4.460 | 4.265 | 4.420 | 3,452,129 | +0.14(+3.27%) |
Aug 28, 2018 | 4.270 | 4.335 | 4.190 | 4.280 | 3,509,843 | +0.03(+0.71%) |
Aug 27, 2018 | 4.160 | 4.260 | 4.140 | 4.250 | 2,872,428 | +0.10(+2.41%) |
Aug 24, 2018 | 4.140 | 4.175 | 4.085 | 4.150 | 2,558,200 | +0.05(+1.22%) |
Aug 23, 2018 | 4.080 | 4.177 | 4.040 | 4.100 | 3,022,880 | -0.05(-1.20%) |
Aug 22, 2018 | 4.190 | 4.260 | 4.070 | 4.150 | 4,659,862 | +0.01(+0.24%) |
Aug 21, 2018 | 4.050 | 4.200 | 3.980 | 4.140 | 3,654,849 | +0.14(+3.50%) |
Aug 20, 2018 | 3.920 | 4.020 | 3.910 | 4.000 | 2,960,933 | +0.05(+1.27%) |
Aug 17, 2018 | 3.870 | 3.990 | 3.810 | 3.950 | 3,673,100 | +0.10(+2.60%) |
Aug 16, 2018 | 3.770 | 3.880 | 3.690 | 3.850 | 3,547,110 | +0.09(+2.39%) |
Aug 15, 2018 | 3.830 | 3.850 | 3.600 | 3.760 | 6,684,348 | -0.11(-2.84%) |
Aug 14, 2018 | 3.910 | 3.940 | 3.780 | 3.870 | 4,599,376 | -0.01(-0.26%) |
Aug 13, 2018 | 3.990 | 4.040 | 3.850 | 3.880 | 5,961,650 | -0.17(-4.20%) |
Aug 10, 2018 | 3.910 | 4.100 | 3.860 | 4.050 | 4,838,300 | +0.10(+2.53%) |
Aug 09, 2018 | 3.750 | 3.980 | 3.720 | 3.950 | 4,883,270 | +0.18(+4.77%) |
Aug 08, 2018 | 3.820 | 3.837 | 3.560 | 3.770 | 9,516,464 | -0.07(-1.82%) |
Aug 07, 2018 | 3.980 | 4.010 | 3.820 | 3.840 | 5,248,490 | -0.07(-1.79%) |
Aug 06, 2018 | 4.030 | 4.060 | 3.843 | 3.910 | 5,273,584 | -0.13(-3.22%) |
Aug 03, 2018 | 4.230 | 4.340 | 4.000 | 4.040 | 5,148,300 | -0.16(-3.81%) |
Aug 02, 2018 | 3.680 | 4.220 | 3.570 | 4.200 | 10,321,631 | +0.43(+11.41%) |
Aug 01, 2018 | 3.830 | 3.860 | 3.650 | 3.770 | 4,143,937 | -0.14(-3.58%) |
Jul 31, 2018 | 3.930 | 4.000 | 3.790 | 3.910 | 5,345,770 | -0.06(-1.51%) |
Jul 30, 2018 | 4.050 | 4.080 | 3.895 | 3.970 | 4,389,024 | -0.03(-0.75%) |
Jul 27, 2018 | 3.860 | 4.065 | 3.850 | 4.000 | 5,747,300 | +0.14(+3.63%) |
Jul 26, 2018 | 3.800 | 3.890 | 3.660 | 3.860 | 5,293,527 | +0.08(+2.12%) |
Jul 25, 2018 | 3.770 | 3.800 | 3.705 | 3.780 | 3,383,793 | +0.00(+0.00%) |
Jul 24, 2018 | 3.780 | 3.880 | 3.761 | 3.780 | 3,037,624 | +0.03(+0.80%) |
Jul 23, 2018 | 3.760 | 3.790 | 3.690 | 3.750 | 2,893,036 | -0.02(-0.53%) |
Jul 20, 2018 | 3.900 | 3.910 | 3.680 | 3.770 | 5,083,712 | -0.13(-3.33%) |
Jul 19, 2018 | 3.750 | 3.920 | 3.730 | 3.900 | 4,582,943 | +0.12(+3.17%) |
Jul 18, 2018 | 3.730 | 3.820 | 3.565 | 3.780 | 4,994,212 | +0.04(+1.07%) |
Jul 17, 2018 | 3.710 | 3.820 | 3.620 | 3.740 | 3,669,963 | +0.01(+0.27%) |
Jul 16, 2018 | 3.880 | 3.950 | 3.730 | 3.730 | 4,134,680 | -0.23(-5.81%) |
Jul 13, 2018 | 4.060 | 4.110 | 3.950 | 3.960 | 4,146,478 | -0.09(-2.22%) |
Jul 12, 2018 | 4.100 | 4.130 | 3.820 | 4.050 | 8,830,420 | -0.06(-1.46%) |
Jul 11, 2018 | 4.110 | 4.200 | 4.015 | 4.110 | 5,495,975 | -0.06(-1.44%) |
Jul 10, 2018 | 4.300 | 4.370 | 4.140 | 4.170 | 5,165,282 | -0.09(-2.11%) |
Jul 09, 2018 | 4.160 | 4.270 | 4.160 | 4.260 | 4,092,186 | +0.12(+2.90%) |
Jul 06, 2018 | 4.000 | 4.165 | 4.000 | 4.140 | 2,424,387 | +0.09(+2.22%) |
Jul 05, 2018 | 4.180 | 4.180 | 3.960 | 4.050 | 5,098,499 | -0.08(-1.94%) |
Jul 03, 2018 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
Jul 02, 2018 | 4.330 | 4.340 | 4.050 | 4.070 | 6,593,624 | -0.32(-7.29%) |
Jun 29, 2018 | 4.300 | 4.420 | 4.230 | 4.390 | 8,610,972 | +0.08(+1.86%) |
Jun 28, 2018 | 4.350 | 4.390 | 4.240 | 4.310 | 5,712,651 | -0.05(-1.15%) |
Jun 27, 2018 | 4.430 | 4.570 | 4.300 | 4.360 | 7,081,978 | +0.01(+0.23%) |
Jun 26, 2018 | 4.120 | 4.380 | 4.120 | 4.350 | 4,999,745 | +0.22(+5.33%) |
Jun 25, 2018 | 4.200 | 4.260 | 4.020 | 4.130 | 4,874,902 | -0.07(-1.67%) |
Jun 22, 2018 | 4.160 | 4.250 | 4.020 | 4.200 | 8,047,890 | +0.20(+5.00%) |
Jun 21, 2018 | 3.960 | 4.150 | 3.930 | 4.000 | 6,205,554 | +0.02(+0.50%) |
Jun 20, 2018 | 4.090 | 4.140 | 3.920 | 3.980 | 4,771,043 | -0.08(-1.97%) |
Jun 19, 2018 | 3.950 | 4.130 | 3.905 | 4.060 | 5,717,671 | -0.03(-0.73%) |
Jun 18, 2018 | 4.000 | 4.230 | 3.995 | 4.090 | 4,246,845 | +0.09(+2.25%) |
Jun 15, 2018 | 4.170 | 3.990 | 4.000 | 7,980,633 | -0.17(-4.08%) | |
Jun 14, 2018 | 4.320 | 4.330 | 4.140 | 4.170 | 2,975,489 | -0.10(-2.34%) |
Jun 13, 2018 | 4.310 | 4.380 | 4.240 | 4.270 | 2,523,756 | +0.00(+0.00%) |
Jun 12, 2018 | 4.380 | 4.420 | 4.240 | 4.270 | 2,314,512 | -0.10(-2.29%) |
Jun 11, 2018 | 4.290 | 4.455 | 4.270 | 4.370 | 1,985,511 | +0.02(+0.46%) |
Jun 08, 2018 | 4.300 | 4.360 | 4.140 | 4.350 | 4,947,462 | +0.04(+0.93%) |
Jun 07, 2018 | 4.270 | 4.460 | 4.260 | 4.310 | 5,508,449 | +0.06(+1.41%) |
Jun 06, 2018 | 4.250 | 4,078,950 | +0.20(+4.94%) | |||
Jun 05, 2018 | 4.160 | 4.250 | 4.010 | 4.050 | 5,483,520 | -0.15(-3.57%) |
Jun 04, 2018 | 4.570 | 4.570 | 4.140 | 4.200 | 7,478,053 | -0.36(-7.89%) |
Jun 01, 2018 | 4.850 | 4.860 | 4.520 | 4.560 | 6,012,081 | -0.28(-5.79%) |
May 31, 2018 | 4.990 | 5.100 | 4.820 | 4.840 | 3,389,309 | -0.25(-4.91%) |
May 30, 2018 | 4.840 | 5.120 | 4.815 | 5.090 | 4,878,488 | +0.33(+6.93%) |
May 29, 2018 | 4.710 | 4.920 | 4.700 | 4.760 | 5,370,830 | -0.05(-1.04%) |
May 25, 2018 | 4.810 | 4.810 | 4.810 | 0 | -0.38(-7.32%) | |
May 24, 2018 | 5.150 | 5.340 | 5.010 | 5.190 | 3,651,231 | -0.08(-1.52%) |
May 23, 2018 | 5.410 | 5.475 | 5.170 | 5.270 | 4,410,417 | -0.15(-2.77%) |
May 22, 2018 | 5.550 | 5.890 | 5.345 | 5.420 | 6,022,292 | -0.07(-1.28%) |
May 21, 2018 | 5.660 | 5.685 | 5.470 | 5.490 | 5,006,898 | -0.08(-1.44%) |
May 18, 2018 | 5.600 | 5.600 | 5.370 | 5.570 | 3,927,790 | -0.01(-0.18%) |
May 17, 2018 | 4.990 | 5.625 | 4.980 | 5.580 | 5,284,437 | +0.65(+13.18%) |
May 16, 2018 | 4.880 | 4.960 | 4.800 | 4.930 | 3,675,956 | +0.02(+0.41%) |
May 15, 2018 | 4.910 | 4.960 | 4.820 | 4.910 | 3,050,552 | +0.02(+0.41%) |
May 14, 2018 | 4.900 | 5.029 | 4.840 | 4.890 | 2,617,183 | +0.02(+0.41%) |
May 11, 2018 | 4.950 | 4.965 | 4.780 | 4.870 | 2,043,619 | -0.05(-1.02%) |
May 10, 2018 | 5.090 | 5.090 | 4.835 | 4.920 | 3,982,146 | -0.15(-2.96%) |
May 09, 2018 | 4.800 | 5.190 | 4.780 | 5.070 | 3,307,846 | +0.38(+8.10%) |
May 08, 2018 | 4.780 | 4.820 | 4.510 | 4.690 | 5,030,524 | -0.10(-2.09%) |
May 07, 2018 | 4.950 | 5.040 | 4.775 | 4.790 | 4,189,593 | -0.04(-0.83%) |
May 04, 2018 | 4.650 | 4.830 | 4.600 | 4.830 | 3,280,139 | +0.16(+3.43%) |
May 03, 2018 | 5.200 | 5.210 | 4.650 | 4.670 | 5,764,299 | -0.71(-13.20%) |
May 02, 2018 | 5.280 | 5.410 | 5.210 | 5.380 | 2,110,022 | +0.10(+1.89%) |
May 01, 2018 | 5.340 | 5.380 | 5.210 | 5.280 | 1,331,070 | -0.09(-1.68%) |
Apr 30, 2018 | 5.200 | 5.390 | 5.170 | 5.370 | 1,709,145 | +0.17(+3.27%) |
Apr 27, 2018 | 5.320 | 5.370 | 5.190 | 5.200 | 1,822,554 | -0.17(-3.17%) |
Apr 26, 2018 | 5.480 | 5.500 | 5.270 | 5.370 | 2,602,272 | -0.09(-1.65%) |
Apr 25, 2018 | 5.210 | 5.480 | 5.160 | 5.460 | 2,698,292 | +0.26(+5.00%) |
Apr 24, 2018 | 5.520 | 5.585 | 5.180 | 5.200 | 2,734,856 | -0.32(-5.80%) |
Apr 23, 2018 | 5.390 | 5.520 | 5.290 | 5.520 | 2,172,916 | +0.09(+1.66%) |
Apr 20, 2018 | 5.390 | 5.440 | 5.260 | 5.430 | 2,419,192 | -0.01(-0.18%) |
Apr 19, 2018 | 5.430 | 5.570 | 5.300 | 5.440 | 3,405,144 | +0.03(+0.55%) |
Apr 18, 2018 | 5.250 | 5.540 | 5.230 | 5.410 | 3,615,578 | +0.26(+5.05%) |
Apr 17, 2018 | 5.150 | 5.280 | 5.110 | 5.150 | 2,084,068 | +0.01(+0.19%) |
Apr 16, 2018 | 5.340 | 5.340 | 5.120 | 5.140 | 2,307,749 | -0.19(-3.56%) |
Apr 13, 2018 | 5.270 | 5.450 | 5.255 | 5.330 | 2,094,409 | +0.09(+1.72%) |
Apr 12, 2018 | 5.310 | 5.322 | 5.120 | 5.240 | 2,968,679 | -0.07(-1.32%) |
Apr 11, 2018 | 5.370 | 5.515 | 5.260 | 5.310 | 3,383,997 | -0.07(-1.30%) |
Apr 10, 2018 | 5.150 | 5.465 | 5.090 | 5.380 | 3,762,860 | +0.36(+7.17%) |
Apr 09, 2018 | 5.140 | 5.170 | 4.975 | 5.020 | 3,842,209 | -0.09(-1.76%) |
Apr 06, 2018 | 5.380 | 5.425 | 4.930 | 5.110 | 4,565,867 | -0.35(-6.41%) |
Apr 05, 2018 | 5.060 | 5.490 | 5.060 | 5.460 | 4,887,897 | +0.44(+8.76%) |
Apr 04, 2018 | 4.960 | 5.060 | 4.880 | 5.020 | 2,773,845 | -0.02(-0.40%) |
Apr 03, 2018 | 4.920 | 5.040 | 4.810 | 5.040 | 4,210,474 | +0.18(+3.70%) |
Apr 02, 2018 | 4.810 | 4.930 | 4.540 | 4.860 | 8,798,791 | -0.01(-0.21%) |
Mar 29, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Mar 28, 2018 | 4.740 | 4.900 | 4.690 | 4.840 | 3,059,577 | +0.15(+3.20%) |
Mar 27, 2018 | 4.870 | 4.940 | 4.670 | 4.690 | 3,708,712 | -0.15(-3.10%) |
Mar 26, 2018 | 4.890 | 4.910 | 4.655 | 4.840 | 4,305,471 | +0.02(+0.41%) |
Mar 23, 2018 | 5.040 | 5.115 | 4.770 | 4.820 | 8,577,945 | -0.20(-3.98%) |
Mar 22, 2018 | 5.140 | 5.225 | 5.020 | 5.020 | 3,446,048 | -0.23(-4.38%) |
Mar 21, 2018 | 5.070 | 5.320 | 5.020 | 5.250 | 3,380,289 | +0.19(+3.75%) |
Mar 20, 2018 | 5.110 | 5.170 | 5.010 | 5.060 | 2,392,258 | +0.01(+0.20%) |
Mar 19, 2018 | 5.300 | 5.350 | 4.990 | 5.050 | 3,258,636 | -0.25(-4.72%) |
Mar 16, 2018 | 5.250 | 5.360 | 5.140 | 5.300 | 4,849,277 | +0.06(+1.15%) |
Mar 15, 2018 | 5.390 | 5.525 | 5.170 | 5.240 | 2,809,122 | -0.12(-2.24%) |
Mar 14, 2018 | 5.440 | 5.540 | 5.350 | 5.360 | 1,933,328 | -0.07(-1.29%) |
Mar 13, 2018 | 5.460 | 5.550 | 5.390 | 5.430 | 2,543,521 | -0.02(-0.37%) |
Mar 12, 2018 | 5.470 | 5.515 | 5.270 | 5.450 | 3,326,805 | +0.13(+2.44%) |
Mar 09, 2018 | 5.210 | 5.350 | 5.105 | 5.320 | 3,568,484 | +0.15(+2.90%) |
Mar 08, 2018 | 5.160 | 5.230 | 4.920 | 5.170 | 3,836,688 | +0.02(+0.39%) |
Mar 07, 2018 | 5.130 | 5.150 | 3,474,345 | -0.20(-3.74%) | ||
Mar 06, 2018 | 5.650 | 5.725 | 5.330 | 5.350 | 3,667,106 | -0.23(-4.12%) |
Mar 05, 2018 | 5.350 | 5.617 | 5.310 | 5.580 | 4,190,734 | +0.23(+4.30%) |
Mar 02, 2018 | 5.540 | 5.580 | 5.330 | 5.350 | 4,566,874 | -0.30(-5.31%) |
Mar 01, 2018 | 5.900 | 5.950 | 5.420 | 5.650 | 7,214,363 | -0.40(-6.61%) |
Feb 28, 2018 | 6.500 | 6.569 | 6.015 | 6.050 | 4,101,908 | -0.35(-5.47%) |
Feb 27, 2018 | 6.950 | 7.050 | 6.330 | 6.400 | 3,629,499 | -0.53(-7.65%) |
Feb 26, 2018 | 7.010 | 7.120 | 6.900 | 6.930 | 2,253,840 | -0.06(-0.86%) |
Feb 23, 2018 | 6.760 | 7.030 | 6.660 | 6.990 | 2,702,938 | +0.25(+3.71%) |
Feb 22, 2018 | 6.660 | 6.920 | 6.610 | 6.740 | 2,244,252 | +0.13(+1.97%) |
Feb 21, 2018 | 6.630 | 6.810 | 6.580 | 6.610 | 2,770,759 | -0.01(-0.15%) |
Feb 20, 2018 | 6.810 | 6.900 | 6.520 | 6.620 | 3,159,523 | -0.19(-2.79%) |
Feb 16, 2018 | 6.810 | 6.810 | 6.810 | 0 | -0.20(-2.85%) | |
Feb 15, 2018 | 7.060 | 7.125 | 6.720 | 7.010 | 3,077,464 | -0.04(-0.57%) |
Feb 14, 2018 | 6.840 | 7.080 | 6.780 | 7.050 | 3,157,347 | +0.15(+2.17%) |
Feb 13, 2018 | 7.200 | 7.230 | 6.850 | 6.900 | 2,482,417 | -0.45(-6.12%) |
Feb 12, 2018 | 7.170 | 7.400 | 7.000 | 7.350 | 3,586,916 | +0.27(+3.81%) |
Feb 09, 2018 | 6.850 | 7.180 | 6.635 | 7.080 | 6,962,694 | +0.28(+4.12%) |
Feb 08, 2018 | 6.950 | 7.090 | 6.700 | 6.800 | 6,644,791 | -0.06(-0.87%) |
Feb 07, 2018 | 7.150 | 7.345 | 6.880 | 6.860 | 14,660,021 | -0.71(-9.38%) |
Feb 06, 2018 | 7.290 | 7.650 | 7.211 | 7.570 | 4,306,826 | +0.12(+1.61%) |
Feb 05, 2018 | 7.190 | 7.610 | 7.160 | 7.450 | 3,804,607 | +0.12(+1.64%) |
Feb 02, 2018 | 7.750 | 7.810 | 7.235 | 7.330 | 3,768,695 | -0.57(-7.22%) |
Feb 01, 2018 | 8.080 | 8.370 | 7.820 | 7.900 | 3,023,878 | -0.09(-1.13%) |
Jan 31, 2018 | 8.000 | 8.140 | 7.831 | 7.990 | 2,441,942 | +0.01(+0.13%) |
Jan 30, 2018 | 8.150 | 8.270 | 7.970 | 7.980 | 2,638,441 | -0.38(-4.55%) |
Jan 29, 2018 | 8.400 | 8.500 | 8.210 | 8.360 | 2,178,023 | -0.16(-1.88%) |
Jan 26, 2018 | 8.350 | 8.660 | 8.275 | 8.520 | 3,471,663 | +0.18(+2.16%) |
Jan 25, 2018 | 8.350 | 8.700 | 8.260 | 8.340 | 3,410,250 | +0.16(+1.96%) |
Jan 24, 2018 | 8.290 | 8.470 | 8.060 | 8.180 | 1,935,604 | -0.12(-1.45%) |
Jan 23, 2018 | 8.500 | 8.500 | 8.105 | 8.300 | 1,591,906 | +0.01(+0.12%) |
Jan 22, 2018 | 8.080 | 8.330 | 8.040 | 8.290 | 2,146,101 | +0.25(+3.11%) |
Jan 19, 2018 | 7.980 | 8.160 | 7.940 | 8.040 | 1,511,115 | -0.02(-0.25%) |
Jan 18, 2018 | 8.290 | 8.336 | 8.030 | 8.060 | 2,014,985 | -0.19(-2.30%) |
Jan 17, 2018 | 8.480 | 8.550 | 8.240 | 8.250 | 2,302,861 | -0.14(-1.67%) |
Jan 16, 2018 | 8.600 | 9.070 | 8.380 | 8.390 | 3,647,436 | -0.15(-1.76%) |
Jan 12, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.54(+6.75%) | |
Jan 11, 2018 | 8.010 | 8.400 | 7.950 | 8.000 | 3,589,661 | +0.07(+0.88%) |
Jan 10, 2018 | 7.780 | 7.950 | 7.715 | 7.930 | 2,430,477 | +0.16(+2.06%) |
Jan 09, 2018 | 7.780 | 7.910 | 7.630 | 7.770 | 1,832,311 | +0.00(+0.00%) |
Jan 08, 2018 | 7.870 | 7.870 | 7.610 | 7.770 | 1,541,940 | -0.08(-1.02%) |
Jan 05, 2018 | 8.160 | 8.210 | 7.800 | 7.850 | 1,602,968 | -0.39(-4.73%) |
Jan 04, 2018 | 8.350 | 8.410 | 8.150 | 8.240 | 2,303,206 | -0.06(-0.72%) |
Jan 03, 2018 | 8.100 | 8.385 | 8.050 | 8.300 | 2,742,181 | +0.24(+2.98%) |
Jan 02, 2018 | 7.650 | 8.090 | 7.590 | 8.060 | 3,239,767 | +0.49(+6.47%) |
Dec 29, 2017 | 7.570 | 7.570 | 7.570 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 7.660 | 7.740 | 7.405 | 7.550 | 3,105,221 | -0.12(-1.56%) |
Dec 27, 2017 | 7.730 | 7.810 | 7.540 | 7.670 | 2,111,869 | -0.07(-0.90%) |
Dec 26, 2017 | 7.680 | 7.855 | 7.625 | 7.740 | 1,249,230 | +0.10(+1.31%) |
Dec 22, 2017 | 7.680 | 7.760 | 7.570 | 7.640 | 1,190,619 | -0.02(-0.26%) |
Dec 21, 2017 | 7.540 | 7.720 | 7.300 | 7.660 | 2,462,123 | +0.23(+3.10%) |
Dec 20, 2017 | 7.340 | 7.560 | 7.130 | 7.430 | 2,723,017 | +0.14(+1.92%) |
Dec 19, 2017 | 7.430 | 7.630 | 7.270 | 7.290 | 2,930,772 | -0.02(-0.27%) |
Dec 18, 2017 | 7.350 | 7.370 | 7.160 | 7.310 | 2,493,416 | +0.01(+0.14%) |
Dec 15, 2017 | 7.220 | 7.380 | 7.110 | 7.300 | 6,336,380 | +0.15(+2.10%) |
Dec 14, 2017 | 7.200 | 7.340 | 7.025 | 7.150 | 1,570,317 | -0.17(-2.32%) |
Dec 13, 2017 | 7.490 | 7.640 | 7.250 | 7.320 | 1,959,912 | -0.17(-2.27%) |
Dec 12, 2017 | 7.690 | 7.730 | 7.430 | 7.490 | 1,680,790 | -0.17(-2.22%) |
Dec 11, 2017 | 7.550 | 7.870 | 7.531 | 7.660 | 2,302,312 | +0.17(+2.27%) |
Dec 08, 2017 | 7.240 | 7.580 | 7.235 | 7.490 | 2,538,472 | +0.00(+0.00%) |
Dec 07, 2017 | 6.950 | 7.205 | 6.890 | 2,087,722 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.070 | 7.200 | 6.805 | 6.970 | 2,167,451 | -0.19(-2.65%) |
Dec 05, 2017 | 7.240 | 7.340 | 7.140 | 7.160 | 1,078,230 | -0.12(-1.65%) |
Dec 04, 2017 | 7.370 | 7.410 | 7.150 | 7.280 | 1,629,029 | -0.10(-1.36%) |
Dec 01, 2017 | 7.230 | 7.470 | 7.220 | 7.380 | 2,076,984 | +0.29(+4.09%) |
Nov 30, 2017 | 6.840 | 7.545 | 6.840 | 7.090 | 3,808,124 | +0.34(+5.04%) |
Nov 29, 2017 | 6.710 | 6.820 | 6.575 | 6.750 | 2,257,798 | +0.01(+0.15%) |
Nov 28, 2017 | 6.750 | 6.810 | 6.565 | 6.740 | 1,777,908 | -0.02(-0.30%) |
Nov 27, 2017 | 6.980 | 7.100 | 6.730 | 6.760 | 2,008,031 | -0.30(-4.25%) |
Nov 24, 2017 | 7.080 | 7.150 | 7.040 | 7.060 | 583,556 | +0.12(+1.73%) |
Nov 22, 2017 | 7.020 | 7.090 | 6.900 | 6.940 | 1,766,300 | -0.01(-0.14%) |
Nov 21, 2017 | 7.170 | 7.280 | 6.900 | 6.950 | 1,454,009 | -0.17(-2.39%) |
Nov 20, 2017 | 6.970 | 7.215 | 6.890 | 7.120 | 1,794,535 | +0.08(+1.14%) |
Nov 17, 2017 | 6.720 | 7.240 | 6.720 | 7.040 | 2,519,281 | +0.40(+6.02%) |
Nov 16, 2017 | 6.680 | 6.910 | 6.575 | 6.640 | 2,997,965 | -0.03(-0.45%) |
Nov 15, 2017 | 6.650 | 6.785 | 6.500 | 6.670 | 4,638,943 | -0.14(-2.06%) |
Nov 14, 2017 | 7.040 | 7.130 | 6.770 | 6.810 | 3,234,367 | -0.28(-3.95%) |
Nov 13, 2017 | 6.820 | 7.410 | 6.640 | 7.090 | 3,736,829 | +0.31(+4.57%) |
Nov 10, 2017 | 6.910 | 7.080 | 6.600 | 6.780 | 3,372,867 | +0.09(+1.35%) |
Nov 09, 2017 | 6.710 | 6.900 | 6.670 | 6.690 | 3,322,979 | -0.11(-1.62%) |
Nov 08, 2017 | 6.820 | 7.000 | 6.715 | 6.800 | 1,743,694 | -0.05(-0.73%) |
Nov 07, 2017 | 7.150 | 7.230 | 6.795 | 6.850 | 3,618,658 | -0.29(-4.06%) |
Nov 06, 2017 | 6.970 | 7.160 | 6.840 | 7.140 | 2,384,242 | +0.26(+3.78%) |
Nov 03, 2017 | 6.920 | 7.040 | 6.800 | 6.880 | 1,964,723 | +0.02(+0.29%) |
Nov 02, 2017 | 6.740 | 6.895 | 6.630 | 6.860 | 2,738,306 | +0.04(+0.59%) |