Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.452 | 4.503 | 4.310 | 4.444 | 52,524 | +0.00(+0.00%) |
Oct 30, 2018 | 4.419 | 4.461 | 4.259 | 4.444 | 99,247 | -0.01(-0.19%) |
Oct 29, 2018 | 4.469 | 4.511 | 4.402 | 4.452 | 52,607 | +0.02(+0.38%) |
Oct 26, 2018 | 4.620 | 4.654 | 4.318 | 4.436 | 116,281 | -0.20(-4.34%) |
Oct 25, 2018 | 4.779 | 4.779 | 4.612 | 4.637 | 47,172 | -0.12(-2.47%) |
Oct 24, 2018 | 4.746 | 4.863 | 4.746 | 4.754 | 25,299 | -0.02(-0.35%) |
Oct 23, 2018 | 4.863 | 4.905 | 4.704 | 4.771 | 54,757 | -0.14(-2.90%) |
Oct 22, 2018 | 4.947 | 4.964 | 4.913 | 4.913 | 13,864 | -0.01(-0.17%) |
Oct 19, 2018 | 5.031 | 5.123 | 4.913 | 4.922 | 38,879 | -0.11(-2.17%) |
Oct 18, 2018 | 5.115 | 5.173 | 4.964 | 5.031 | 49,130 | -0.07(-1.32%) |
Oct 17, 2018 | 5.022 | 5.172 | 5.022 | 5.098 | 49,914 | +0.04(+0.83%) |
Oct 16, 2018 | 5.014 | 5.106 | 4.905 | 5.056 | 66,924 | +0.05(+1.01%) |
Oct 15, 2018 | 4.930 | 5.106 | 4.922 | 5.006 | 85,044 | +0.03(+0.50%) |
Oct 12, 2018 | 4.905 | 5.031 | 4.905 | 4.981 | 37,448 | +0.12(+2.41%) |
Oct 11, 2018 | 4.981 | 5.018 | 4.863 | 4.863 | 69,021 | -0.11(-2.19%) |
Oct 10, 2018 | 4.880 | 5.022 | 4.754 | 4.972 | 66,447 | +0.09(+1.89%) |
Oct 09, 2018 | 4.729 | 4.909 | 4.729 | 4.880 | 38,114 | +0.13(+2.83%) |
Oct 08, 2018 | 4.779 | 4.779 | 4.670 | 4.746 | 35,891 | -0.03(-0.53%) |
Oct 05, 2018 | 4.913 | 4.922 | 4.746 | 4.771 | 51,402 | -0.14(-2.90%) |
Oct 04, 2018 | 4.771 | 4.930 | 4.771 | 4.913 | 127,363 | +0.17(+3.53%) |
Oct 03, 2018 | 4.654 | 4.771 | 4.654 | 4.746 | 27,558 | +0.08(+1.62%) |
Oct 02, 2018 | 4.595 | 4.687 | 4.561 | 4.670 | 21,925 | +0.08(+1.64%) |
Oct 01, 2018 | 4.545 | 4.620 | 4.528 | 4.595 | 25,003 | +0.07(+1.48%) |
Sep 28, 2018 | 4.528 | 4.679 | 4.528 | 4.528 | 56,650 | +0.00(+0.00%) |
Sep 27, 2018 | 4.528 | 4.586 | 4.477 | 4.528 | 17,214 | +0.09(+2.08%) |
Sep 26, 2018 | 4.503 | 4.503 | 4.436 | 4.436 | 35,739 | -0.07(-1.49%) |
Sep 25, 2018 | 4.561 | 4.620 | 4.436 | 4.503 | 37,224 | -0.06(-1.29%) |
Sep 24, 2018 | 4.612 | 4.670 | 4.494 | 4.561 | 31,565 | -0.05(-1.09%) |
Sep 21, 2018 | 4.637 | 4.654 | 4.503 | 4.612 | 85,034 | -0.03(-0.54%) |
Sep 20, 2018 | 4.637 | 4.737 | 4.612 | 4.637 | 39,552 | +0.00(+0.00%) |
Sep 19, 2018 | 4.536 | 4.679 | 4.511 | 4.637 | 31,367 | +0.06(+1.28%) |
Sep 18, 2018 | 4.662 | 4.662 | 4.519 | 4.578 | 38,867 | -0.07(-1.44%) |
Sep 17, 2018 | 4.578 | 4.670 | 4.578 | 4.645 | 22,577 | +0.08(+1.65%) |
Sep 14, 2018 | 4.528 | 4.637 | 4.528 | 4.570 | 16,696 | +0.03(+0.74%) |
Sep 13, 2018 | 4.578 | 4.645 | 4.536 | 4.536 | 59,450 | -0.02(-0.37%) |
Sep 12, 2018 | 4.528 | 4.561 | 4.486 | 4.553 | 30,816 | +0.00(+0.00%) |
Sep 11, 2018 | 4.545 | 4.553 | 4.486 | 4.553 | 22,949 | +0.06(+1.31%) |
Sep 10, 2018 | 4.511 | 4.536 | 4.486 | 4.494 | 17,164 | +0.01(+0.19%) |
Sep 07, 2018 | 4.402 | 4.494 | 4.402 | 4.486 | 87,300 | +0.09(+2.10%) |
Sep 06, 2018 | 4.536 | 4.536 | 4.368 | 4.394 | 129,361 | -0.13(-2.78%) |
Sep 05, 2018 | 4.452 | 4.545 | 4.452 | 4.519 | 12,653 | +0.05(+1.13%) |
Sep 04, 2018 | 4.528 | 4.574 | 4.377 | 4.469 | 153,419 | -0.07(-1.48%) |
Aug 31, 2018 | 4.536 | 4.536 | 4.536 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.503 | 4.578 | 4.368 | 4.519 | 118,556 | -0.02(-0.37%) |
Aug 29, 2018 | 4.578 | 4.704 | 4.519 | 4.536 | 133,539 | -0.06(-1.28%) |
Aug 28, 2018 | 4.595 | 4.645 | 4.553 | 4.595 | 27,307 | +0.01(+0.18%) |
Aug 27, 2018 | 4.561 | 4.821 | 4.545 | 4.586 | 152,818 | +0.01(+0.18%) |
Aug 24, 2018 | 4.679 | 4.712 | 4.536 | 4.578 | 48,301 | -0.05(-1.09%) |
Aug 23, 2018 | 4.821 | 4.855 | 4.618 | 4.628 | 27,729 | -0.18(-3.66%) |
Aug 22, 2018 | 4.754 | 4.843 | 4.545 | 4.804 | 21,021 | +0.00(+0.00%) |
Aug 21, 2018 | 4.838 | 4.838 | 4.704 | 4.804 | 47,053 | -0.04(-0.86%) |
Aug 20, 2018 | 4.788 | 4.904 | 4.788 | 4.846 | 19,221 | +0.03(+0.52%) |
Aug 17, 2018 | 4.779 | 4.838 | 4.746 | 4.821 | 58,796 | +0.03(+0.70%) |
Aug 16, 2018 | 4.461 | 4.830 | 4.461 | 4.788 | 110,113 | +0.34(+7.74%) |
Aug 15, 2018 | 4.444 | 4.520 | 4.327 | 4.444 | 62,972 | +0.01(+0.19%) |
Aug 14, 2018 | 4.394 | 4.511 | 4.335 | 4.436 | 42,234 | +0.08(+1.83%) |
Aug 13, 2018 | 4.439 | 4.452 | 4.290 | 4.356 | 74,236 | -0.08(-1.86%) |
Aug 10, 2018 | 4.463 | 4.480 | 4.414 | 4.439 | 37,747 | -0.06(-1.29%) |
Aug 09, 2018 | 4.282 | 4.550 | 4.232 | 4.496 | 71,279 | +0.22(+5.22%) |
Aug 08, 2018 | 4.389 | 4.513 | 4.265 | 4.273 | 73,670 | -0.12(-2.82%) |
Aug 07, 2018 | 4.447 | 4.472 | 4.282 | 4.397 | 49,630 | -0.05(-1.12%) |
Aug 06, 2018 | 4.257 | 4.616 | 4.257 | 4.447 | 69,195 | +0.02(+0.56%) |
Aug 03, 2018 | 4.405 | 4.521 | 4.323 | 4.422 | 49,120 | +0.01(+0.19%) |
Aug 02, 2018 | 4.240 | 4.414 | 4.195 | 4.414 | 43,300 | +0.14(+3.29%) |
Aug 01, 2018 | 4.290 | 4.339 | 4.215 | 4.273 | 37,315 | -0.02(-0.58%) |
Jul 31, 2018 | 4.339 | 4.389 | 4.257 | 4.298 | 57,009 | -0.06(-1.33%) |
Jul 30, 2018 | 4.505 | 4.505 | 4.306 | 4.356 | 118,536 | -0.20(-4.36%) |
Jul 27, 2018 | 4.687 | 4.687 | 4.501 | 4.554 | 92,674 | -0.17(-3.67%) |
Jul 26, 2018 | 4.753 | 4.496 | 4.728 | 55,725 | +0.17(+3.62%) | |
Jul 25, 2018 | 4.901 | 4.951 | 4.546 | 4.563 | 183,414 | -0.37(-7.54%) |
Jul 24, 2018 | 5.067 | 5.067 | 4.802 | 4.934 | 75,477 | -0.12(-2.45%) |
Jul 23, 2018 | 5.025 | 5.083 | 5.025 | 5.058 | 47,151 | +0.02(+0.33%) |
Jul 20, 2018 | 5.058 | 5.067 | 4.975 | 5.042 | 44,065 | -0.03(-0.65%) |
Jul 19, 2018 | 4.976 | 5.116 | 4.917 | 5.075 | 51,940 | +0.08(+1.66%) |
Jul 18, 2018 | 5.058 | 5.100 | 4.968 | 4.992 | 78,473 | -0.05(-0.98%) |
Jul 17, 2018 | 4.934 | 5.083 | 4.910 | 5.042 | 55,545 | +0.11(+2.18%) |
Jul 16, 2018 | 5.009 | 5.116 | 4.860 | 4.934 | 211,026 | -0.02(-0.33%) |
Jul 13, 2018 | 5.100 | 5.100 | 4.934 | 4.951 | 78,069 | -0.15(-2.92%) |
Jul 12, 2018 | 5.166 | 5.207 | 5.058 | 5.100 | 154,211 | -0.07(-1.28%) |
Jul 11, 2018 | 4.901 | 5.257 | 4.765 | 5.166 | 321,795 | +0.26(+5.22%) |
Jul 10, 2018 | 5.050 | 5.058 | 4.901 | 4.910 | 172,384 | -0.07(-1.49%) |
Jul 09, 2018 | 5.001 | 5.116 | 4.869 | 4.984 | 240,626 | +0.11(+2.20%) |
Jul 06, 2018 | 4.777 | 4.885 | 4.695 | 4.877 | 134,605 | +0.12(+2.61%) |
Jul 05, 2018 | 4.753 | 4.819 | 4.596 | 4.753 | 182,053 | +0.02(+0.52%) |
Jul 03, 2018 | 4.728 | 4.728 | 4.728 | 0 | +0.23(+5.15%) | |
Jul 02, 2018 | 4.091 | 4.546 | 4.091 | 4.496 | 103,175 | +0.40(+9.68%) |
Jun 29, 2018 | 4.050 | 4.174 | 3.976 | 4.100 | 44,218 | +0.02(+0.61%) |
Jun 28, 2018 | 4.207 | 4.207 | 3.992 | 4.075 | 159,112 | -0.12(-2.76%) |
Jun 27, 2018 | 4.199 | 4.339 | 4.174 | 4.191 | 74,655 | -0.02(-0.59%) |
Jun 26, 2018 | 4.075 | 4.298 | 4.058 | 4.215 | 72,845 | +0.15(+3.66%) |
Jun 25, 2018 | 4.290 | 4.430 | 4.042 | 4.067 | 120,503 | -0.23(-5.38%) |
Jun 22, 2018 | 4.199 | 4.563 | 4.199 | 4.298 | 1,638,863 | +0.09(+2.16%) |
Jun 21, 2018 | 4.191 | 4.314 | 4.158 | 4.207 | 110,239 | +0.03(+0.79%) |
Jun 20, 2018 | 4.265 | 4.297 | 4.149 | 4.174 | 114,182 | -0.09(-2.13%) |
Jun 19, 2018 | 4.248 | 4.339 | 4.215 | 4.265 | 83,867 | +0.02(+0.39%) |
Jun 18, 2018 | 4.224 | 4.281 | 4.158 | 4.248 | 66,593 | +0.02(+0.59%) |
Jun 15, 2018 | 4.265 | 4.174 | 4.224 | 86,711 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.306 | 4.306 | 4.050 | 4.174 | 83,087 | -0.13(-3.07%) |
Jun 13, 2018 | 4.248 | 4.339 | 4.149 | 4.306 | 77,322 | +0.05(+1.16%) |
Jun 12, 2018 | 4.339 | 4.389 | 4.249 | 4.257 | 61,726 | -0.11(-2.46%) |
Jun 11, 2018 | 4.273 | 4.381 | 4.215 | 4.364 | 66,794 | +0.10(+2.33%) |
Jun 08, 2018 | 4.356 | 4.356 | 4.265 | 4.265 | 93,449 | -0.08(-1.90%) |
Jun 07, 2018 | 4.389 | 4.248 | 4.348 | 55,429 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.215 | 4.265 | 87,310 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.356 | 4.480 | 4.356 | 4.439 | 46,747 | +0.09(+2.09%) |
Jun 04, 2018 | 4.496 | 4.496 | 4.323 | 4.348 | 61,725 | -0.11(-2.41%) |
Jun 01, 2018 | 4.620 | 4.659 | 4.372 | 4.455 | 79,317 | -0.16(-3.40%) |
May 31, 2018 | 4.711 | 4.819 | 4.604 | 4.612 | 78,178 | -0.08(-1.76%) |
May 30, 2018 | 4.521 | 4.728 | 4.455 | 4.695 | 125,528 | +0.21(+4.80%) |
May 29, 2018 | 4.480 | 4.505 | 4.405 | 4.480 | 97,865 | +0.11(+2.46%) |
May 25, 2018 | 4.372 | 4.372 | 4.372 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.306 | 4.339 | 4.232 | 4.265 | 35,723 | -0.05(-1.15%) |
May 23, 2018 | 4.339 | 4.381 | 4.315 | 4.315 | 44,448 | -0.01(-0.19%) |
May 22, 2018 | 4.331 | 4.381 | 4.298 | 4.323 | 31,396 | -0.01(-0.19%) |
May 21, 2018 | 4.372 | 4.554 | 4.298 | 4.331 | 92,276 | -0.05(-1.13%) |
May 18, 2018 | 4.439 | 4.439 | 4.356 | 4.381 | 73,912 | -0.02(-0.56%) |
May 17, 2018 | 4.397 | 4.463 | 4.323 | 4.405 | 99,810 | +0.02(+0.57%) |
May 16, 2018 | 4.257 | 4.405 | 4.257 | 4.381 | 63,632 | +0.15(+3.52%) |
May 15, 2018 | 4.182 | 4.282 | 4.133 | 4.232 | 27,123 | +0.05(+1.19%) |
May 14, 2018 | 4.282 | 4.439 | 4.174 | 4.182 | 131,117 | -0.07(-1.65%) |
May 11, 2018 | 4.277 | 4.310 | 4.253 | 4.253 | 75,412 | -0.02(-0.38%) |
May 10, 2018 | 4.204 | 4.301 | 4.179 | 4.269 | 56,830 | +0.09(+2.14%) |
May 09, 2018 | 4.000 | 4.269 | 3.919 | 4.179 | 72,150 | +0.18(+4.48%) |
May 08, 2018 | 4.301 | 4.301 | 3.959 | 4.000 | 122,068 | -0.30(-7.01%) |
May 07, 2018 | 4.253 | 4.403 | 4.193 | 4.301 | 134,585 | +0.12(+2.92%) |
May 04, 2018 | 3.919 | 4.220 | 3.910 | 4.179 | 89,249 | +0.26(+6.65%) |
May 03, 2018 | 3.780 | 4.228 | 3.715 | 3.919 | 238,927 | +0.24(+6.65%) |
May 02, 2018 | 3.495 | 3.707 | 3.495 | 3.674 | 50,976 | +0.18(+5.13%) |
May 01, 2018 | 3.329 | 3.511 | 3.299 | 3.495 | 38,058 | +0.11(+3.13%) |
Apr 30, 2018 | 3.422 | 3.479 | 3.373 | 3.389 | 33,818 | -0.02(-0.48%) |
Apr 27, 2018 | 3.495 | 3.495 | 3.381 | 3.405 | 15,234 | -0.07(-2.11%) |
Apr 26, 2018 | 3.462 | 3.503 | 3.405 | 3.479 | 24,061 | +0.02(+0.47%) |
Apr 25, 2018 | 3.438 | 3.503 | 3.422 | 3.462 | 33,062 | +0.00(+0.00%) |
Apr 24, 2018 | 3.389 | 3.487 | 3.283 | 3.462 | 45,883 | +0.09(+2.66%) |
Apr 23, 2018 | 3.519 | 3.528 | 3.299 | 3.373 | 58,599 | -0.13(-3.72%) |
Apr 20, 2018 | 3.503 | 3.519 | 3.389 | 3.503 | 34,475 | -0.02(-0.46%) |
Apr 19, 2018 | 3.528 | 3.544 | 3.464 | 3.519 | 39,935 | +0.03(+0.93%) |
Apr 18, 2018 | 3.340 | 3.528 | 3.340 | 3.487 | 85,975 | +0.16(+4.90%) |
Apr 17, 2018 | 3.242 | 3.332 | 3.200 | 3.324 | 55,189 | +0.13(+4.08%) |
Apr 16, 2018 | 3.202 | 3.234 | 3.161 | 3.194 | 55,998 | +0.03(+1.03%) |
Apr 13, 2018 | 3.226 | 3.259 | 3.132 | 3.161 | 43,627 | -0.04(-1.27%) |
Apr 12, 2018 | 3.291 | 3.291 | 3.112 | 3.202 | 72,960 | -0.02(-0.76%) |
Apr 11, 2018 | 3.218 | 3.299 | 3.202 | 3.226 | 46,996 | +0.01(+0.25%) |
Apr 10, 2018 | 3.251 | 3.251 | 3.153 | 3.218 | 48,787 | +0.00(+0.00%) |
Apr 09, 2018 | 3.275 | 3.275 | 3.191 | 3.218 | 48,990 | -0.04(-1.25%) |
Apr 06, 2018 | 3.210 | 3.275 | 3.145 | 3.259 | 218,279 | +0.02(+0.50%) |
Apr 05, 2018 | 3.764 | 3.837 | 3.153 | 3.242 | 447,472 | -0.57(-14.96%) |
Apr 04, 2018 | 3.805 | 3.837 | 3.699 | 3.813 | 35,560 | +0.01(+0.21%) |
Apr 03, 2018 | 3.927 | 3.959 | 3.796 | 3.805 | 42,209 | -0.13(-3.31%) |
Apr 02, 2018 | 4.049 | 4.065 | 3.910 | 3.935 | 41,359 | -0.13(-3.21%) |
Mar 29, 2018 | 4.065 | 4.065 | 4.065 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.951 | 4.013 | 3.910 | 4.008 | 38,400 | +0.10(+2.50%) |
Mar 27, 2018 | 3.927 | 4.082 | 3.894 | 3.910 | 65,333 | -0.08(-2.04%) |
Mar 26, 2018 | 3.910 | 4.049 | 3.870 | 3.992 | 46,556 | +0.13(+3.38%) |
Mar 23, 2018 | 3.902 | 3.927 | 3.845 | 3.862 | 47,804 | -0.01(-0.21%) |
Mar 22, 2018 | 3.853 | 4.008 | 3.813 | 3.870 | 27,825 | -0.02(-0.42%) |
Mar 21, 2018 | 3.780 | 3.943 | 3.780 | 3.886 | 42,155 | +0.10(+2.58%) |
Mar 20, 2018 | 3.878 | 3.919 | 3.772 | 3.788 | 54,549 | -0.07(-1.90%) |
Mar 19, 2018 | 4.008 | 4.041 | 3.821 | 3.862 | 71,638 | -0.14(-3.46%) |
Mar 16, 2018 | 3.959 | 4.065 | 3.845 | 4.000 | 74,038 | +0.04(+0.92%) |
Mar 15, 2018 | 4.003 | 4.074 | 3.963 | 3.963 | 34,663 | +0.00(+0.00%) |
Mar 14, 2018 | 4.036 | 4.036 | 3.907 | 3.963 | 40,022 | -0.05(-1.20%) |
Mar 13, 2018 | 4.108 | 4.244 | 3.987 | 4.012 | 97,255 | -0.02(-0.60%) |
Mar 12, 2018 | 4.068 | 4.084 | 3.971 | 4.036 | 37,885 | +0.02(+0.60%) |
Mar 09, 2018 | 3.915 | 4.075 | 3.891 | 4.012 | 75,904 | +0.11(+2.88%) |
Mar 08, 2018 | 3.803 | 4.148 | 3.723 | 3.899 | 197,683 | +0.13(+3.40%) |
Mar 07, 2018 | 3.803 | 3.771 | 32,970 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.650 | 3.747 | 3.546 | 3.699 | 47,585 | +0.04(+1.10%) |
Mar 05, 2018 | 3.610 | 3.691 | 3.610 | 3.659 | 17,910 | +0.05(+1.33%) |
Mar 02, 2018 | 3.586 | 3.642 | 3.555 | 3.610 | 46,971 | +0.05(+1.35%) |
Mar 01, 2018 | 3.562 | 3.699 | 3.554 | 3.562 | 61,780 | -0.01(-0.22%) |
Feb 28, 2018 | 3.650 | 3.811 | 3.570 | 3.570 | 52,495 | -0.09(-2.41%) |
Feb 27, 2018 | 3.650 | 3.712 | 3.606 | 3.659 | 45,283 | +0.02(+0.66%) |
Feb 26, 2018 | 3.731 | 3.763 | 3.602 | 3.634 | 50,831 | -0.03(-0.88%) |
Feb 23, 2018 | 3.707 | 3.746 | 3.634 | 3.667 | 22,404 | -0.02(-0.44%) |
Feb 22, 2018 | 3.659 | 3.802 | 3.642 | 3.683 | 69,896 | +0.06(+1.55%) |
Feb 21, 2018 | 3.570 | 3.760 | 3.570 | 3.626 | 76,009 | +0.08(+2.26%) |
Feb 20, 2018 | 3.546 | 3.642 | 3.538 | 3.546 | 30,994 | +0.00(+0.00%) |
Feb 16, 2018 | 3.546 | 3.546 | 3.546 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.530 | 3.530 | 3.378 | 3.466 | 166,206 | -0.02(-0.46%) |
Feb 14, 2018 | 3.522 | 3.546 | 3.410 | 3.482 | 128,896 | -0.02(-0.69%) |
Feb 13, 2018 | 3.514 | 3.570 | 3.442 | 3.506 | 107,437 | +0.01(+0.23%) |
Feb 12, 2018 | 3.426 | 3.610 | 3.394 | 3.498 | 67,803 | +0.08(+2.35%) |
Feb 09, 2018 | 3.354 | 3.472 | 3.289 | 3.418 | 50,716 | +0.08(+2.40%) |
Feb 08, 2018 | 3.442 | 3.546 | 3.338 | 3.338 | 38,490 | -0.11(-3.26%) |
Feb 07, 2018 | 3.354 | 3.610 | 3.305 | 3.450 | 79,092 | +0.09(+2.63%) |
Feb 06, 2018 | 3.281 | 3.434 | 3.281 | 3.362 | 107,159 | -0.01(-0.24%) |
Feb 05, 2018 | 3.354 | 3.490 | 3.338 | 3.370 | 123,116 | +0.02(+0.48%) |
Feb 02, 2018 | 3.434 | 3.474 | 3.338 | 3.354 | 182,918 | -0.10(-3.02%) |
Feb 01, 2018 | 3.450 | 3.586 | 3.434 | 3.458 | 126,130 | -0.05(-1.37%) |
Jan 31, 2018 | 3.490 | 3.530 | 3.434 | 3.506 | 144,370 | +0.00(+0.00%) |
Jan 30, 2018 | 3.546 | 3.594 | 3.434 | 3.506 | 162,264 | -0.04(-1.13%) |
Jan 29, 2018 | 3.514 | 3.602 | 3.451 | 3.546 | 41,217 | +0.00(+0.00%) |
Jan 26, 2018 | 3.586 | 3.586 | 3.506 | 3.546 | 35,201 | +0.01(+0.23%) |
Jan 25, 2018 | 3.506 | 3.667 | 3.450 | 3.538 | 188,452 | +0.03(+0.92%) |
Jan 24, 2018 | 3.699 | 3.699 | 3.490 | 3.506 | 133,141 | -0.16(-4.38%) |
Jan 23, 2018 | 3.771 | 3.811 | 3.618 | 3.667 | 93,871 | -0.14(-3.59%) |
Jan 22, 2018 | 3.843 | 3.867 | 3.747 | 3.803 | 43,348 | -0.02(-0.42%) |
Jan 19, 2018 | 3.538 | 3.827 | 3.530 | 3.819 | 127,251 | +0.25(+6.97%) |
Jan 18, 2018 | 3.602 | 3.634 | 3.466 | 3.570 | 98,422 | -0.03(-0.89%) |
Jan 17, 2018 | 3.562 | 3.667 | 3.560 | 3.602 | 69,137 | +0.05(+1.35%) |
Jan 16, 2018 | 3.683 | 3.707 | 3.478 | 3.554 | 88,131 | -0.14(-3.70%) |
Jan 12, 2018 | 3.691 | 3.691 | 3.691 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.514 | 3.755 | 3.514 | 3.667 | 132,443 | +0.14(+4.10%) |
Jan 10, 2018 | 3.530 | 3.554 | 3.450 | 3.522 | 47,033 | -0.02(-0.45%) |
Jan 09, 2018 | 3.554 | 3.602 | 3.497 | 3.538 | 72,299 | -0.02(-0.45%) |
Jan 08, 2018 | 3.618 | 3.618 | 3.450 | 3.554 | 94,187 | -0.08(-2.21%) |
Jan 05, 2018 | 3.626 | 3.763 | 3.570 | 3.634 | 80,301 | +0.00(+0.00%) |
Jan 04, 2018 | 3.570 | 3.675 | 3.498 | 3.634 | 111,663 | +0.07(+2.03%) |
Jan 03, 2018 | 3.683 | 3.683 | 3.507 | 3.562 | 104,186 | -0.15(-4.10%) |
Jan 02, 2018 | 3.562 | 3.795 | 3.546 | 3.715 | 96,496 | +0.22(+6.19%) |
Dec 29, 2017 | 3.498 | 3.498 | 3.498 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.763 | 3.931 | 3.739 | 3.795 | 153,135 | +0.03(+0.85%) |
Dec 27, 2017 | 3.715 | 3.811 | 3.667 | 3.763 | 83,851 | +0.06(+1.74%) |
Dec 26, 2017 | 3.811 | 3.827 | 3.683 | 3.699 | 95,645 | -0.11(-2.95%) |
Dec 22, 2017 | 3.819 | 3.890 | 3.771 | 3.811 | 79,446 | +0.01(+0.21%) |
Dec 21, 2017 | 3.859 | 3.995 | 3.739 | 3.803 | 109,387 | -0.06(-1.46%) |
Dec 20, 2017 | 3.867 | 3.919 | 3.747 | 3.859 | 67,600 | +0.00(+0.00%) |
Dec 19, 2017 | 3.779 | 3.859 | 3.755 | 3.859 | 100,000 | +0.03(+0.84%) |
Dec 18, 2017 | 3.610 | 3.827 | 3.594 | 3.827 | 137,736 | +0.19(+5.30%) |
Dec 15, 2017 | 3.554 | 3.731 | 3.554 | 3.634 | 480,499 | +0.07(+2.03%) |
Dec 14, 2017 | 3.490 | 3.610 | 3.466 | 3.562 | 68,278 | +0.06(+1.60%) |
Dec 13, 2017 | 3.442 | 3.626 | 3.442 | 3.506 | 207,413 | +0.04(+1.16%) |
Dec 12, 2017 | 3.626 | 3.683 | 3.454 | 3.466 | 222,929 | -0.14(-3.79%) |
Dec 11, 2017 | 3.439 | 3.681 | 3.410 | 3.602 | 168,791 | +0.18(+5.40%) |
Dec 08, 2017 | 3.410 | 3.514 | 3.370 | 3.418 | 120,895 | +0.00(+0.00%) |
Dec 07, 2017 | 3.434 | 3.498 | 3.378 | 116,131 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.522 | 3.522 | 3.402 | 3.418 | 101,643 | -0.06(-1.62%) |
Dec 05, 2017 | 3.498 | 3.554 | 3.430 | 3.474 | 49,341 | -0.03(-0.92%) |
Dec 04, 2017 | 3.514 | 3.514 | 3.514 | 3.506 | 44,472 | +0.02(+0.69%) |
Dec 01, 2017 | 3.474 | 3.570 | 3.354 | 3.482 | 160,261 | +0.01(+0.23%) |
Nov 30, 2017 | 3.514 | 3.546 | 3.458 | 3.474 | 73,545 | -0.04(-1.14%) |
Nov 29, 2017 | 3.410 | 3.634 | 3.410 | 3.514 | 65,148 | +0.05(+1.39%) |
Nov 28, 2017 | 3.490 | 3.530 | 3.442 | 3.466 | 59,675 | -0.06(-1.59%) |
Nov 27, 2017 | 3.594 | 3.638 | 3.498 | 3.522 | 60,877 | -0.07(-2.01%) |
Nov 24, 2017 | 3.562 | 3.650 | 3.546 | 3.594 | 49,445 | +0.02(+0.45%) |
Nov 22, 2017 | 3.482 | 3.626 | 3.410 | 3.578 | 108,677 | +0.11(+3.24%) |
Nov 21, 2017 | 3.506 | 3.554 | 3.430 | 3.466 | 151,414 | -0.02(-0.46%) |
Nov 20, 2017 | 3.763 | 3.763 | 3.466 | 3.482 | 351,803 | -0.42(-10.70%) |
Nov 17, 2017 | 4.020 | 4.052 | 3.749 | 3.899 | 357,836 | -0.46(-10.50%) |
Nov 16, 2017 | 4.316 | 4.417 | 4.221 | 4.356 | 83,674 | +0.03(+0.74%) |
Nov 15, 2017 | 4.389 | 4.501 | 4.236 | 4.324 | 121,155 | -0.03(-0.74%) |
Nov 14, 2017 | 4.092 | 4.445 | 4.092 | 4.356 | 179,955 | +0.22(+5.44%) |
Nov 13, 2017 | 4.405 | 4.413 | 3.963 | 4.132 | 157,055 | -0.26(-5.85%) |
Nov 10, 2017 | 4.589 | 4.589 | 4.365 | 4.389 | 56,765 | -0.14(-3.10%) |
Nov 09, 2017 | 4.656 | 4.710 | 4.474 | 4.529 | 29,102 | -0.08(-1.72%) |
Nov 08, 2017 | 4.553 | 4.672 | 4.458 | 4.608 | 115,376 | +0.17(+3.93%) |
Nov 07, 2017 | 4.394 | 4.580 | 4.260 | 4.434 | 166,200 | +0.19(+4.48%) |
Nov 06, 2017 | 4.434 | 4.561 | 4.220 | 4.244 | 127,809 | -0.17(-3.94%) |
Nov 03, 2017 | 4.228 | 4.691 | 4.073 | 4.418 | 79,427 | +0.18(+4.30%) |
Nov 02, 2017 | 4.284 | 4.410 | 3.976 | 4.236 | 206,858 | +0.02(+0.56%) |