Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.620 | 5.940 | 5.450 | 5.910 | 786,700 | +0.30(+5.35%) |
Sep 27, 2018 | 5.600 | 5.655 | 5.433 | 5.610 | 318,594 | +0.05(+0.90%) |
Sep 26, 2018 | 5.460 | 5.560 | 5.310 | 5.560 | 252,634 | +0.07(+1.28%) |
Sep 25, 2018 | 5.500 | 5.530 | 5.430 | 5.490 | 360,588 | -0.01(-0.18%) |
Sep 24, 2018 | 5.520 | 5.520 | 5.350 | 5.500 | 421,132 | +0.10(+1.85%) |
Sep 21, 2018 | 5.500 | 5.600 | 5.380 | 5.400 | 468,400 | -0.12(-2.17%) |
Sep 20, 2018 | 5.650 | 5.650 | 5.450 | 5.520 | 350,095 | -0.10(-1.78%) |
Sep 19, 2018 | 5.500 | 5.650 | 5.400 | 5.620 | 504,983 | +0.23(+4.27%) |
Sep 18, 2018 | 5.320 | 5.420 | 5.250 | 5.390 | 442,574 | +0.09(+1.70%) |
Sep 17, 2018 | 5.340 | 5.380 | 5.200 | 5.300 | 765,604 | +0.15(+2.91%) |
Sep 14, 2018 | 5.290 | 5.400 | 4.990 | 5.150 | 1,107,800 | +0.55(+11.96%) |
Sep 13, 2018 | 4.570 | 4.670 | 4.510 | 4.600 | 297,028 | +0.07(+1.55%) |
Sep 12, 2018 | 4.400 | 4.580 | 4.400 | 4.530 | 178,928 | +0.13(+2.95%) |
Sep 11, 2018 | 4.560 | 4.570 | 4.400 | 4.400 | 211,258 | -0.16(-3.51%) |
Sep 10, 2018 | 4.510 | 4.725 | 4.490 | 4.560 | 200,395 | +0.08(+1.79%) |
Sep 07, 2018 | 4.420 | 4.510 | 4.365 | 4.480 | 239,800 | +0.11(+2.52%) |
Sep 06, 2018 | 4.260 | 4.370 | 4.260 | 4.370 | 310,209 | +0.09(+2.10%) |
Sep 05, 2018 | 4.250 | 4.310 | 4.250 | 4.280 | 26,311 | +0.04(+0.94%) |
Sep 04, 2018 | 4.310 | 4.360 | 4.210 | 4.240 | 101,422 | -0.11(-2.53%) |
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Aug 30, 2018 | 4.310 | 4.374 | 4.240 | 4.250 | 122,119 | -0.05(-1.16%) |
Aug 29, 2018 | 4.300 | 4.310 | 4.240 | 4.300 | 168,730 | +0.02(+0.47%) |
Aug 28, 2018 | 4.280 | 4.310 | 4.211 | 4.280 | 31,551 | -0.01(-0.23%) |
Aug 27, 2018 | 4.300 | 4.350 | 4.260 | 4.290 | 74,343 | +0.05(+1.18%) |
Aug 24, 2018 | 4.180 | 4.280 | 4.180 | 4.240 | 84,000 | +0.05(+1.19%) |
Aug 23, 2018 | 4.200 | 4.240 | 4.190 | 4.190 | 159,909 | +0.00(+0.00%) |
Aug 22, 2018 | 4.170 | 4.250 | 4.160 | 4.190 | 288,648 | +0.01(+0.24%) |
Aug 21, 2018 | 4.210 | 4.220 | 4.160 | 4.180 | 49,092 | +0.01(+0.24%) |
Aug 20, 2018 | 4.120 | 4.210 | 4.096 | 4.170 | 85,606 | +0.04(+0.97%) |
Aug 17, 2018 | 4.070 | 4.170 | 4.070 | 4.130 | 97,800 | +0.01(+0.24%) |
Aug 16, 2018 | 4.070 | 4.120 | 4.070 | 4.120 | 30,282 | +0.04(+0.98%) |
Aug 15, 2018 | 4.110 | 4.150 | 4.040 | 4.080 | 52,974 | -0.03(-0.73%) |
Aug 14, 2018 | 4.170 | 4.190 | 4.020 | 4.110 | 272,736 | -0.06(-1.44%) |
Aug 13, 2018 | 4.150 | 4.200 | 4.040 | 4.170 | 91,458 | +0.04(+0.97%) |
Aug 10, 2018 | 4.050 | 4.150 | 4.005 | 4.130 | 46,700 | +0.06(+1.47%) |
Aug 09, 2018 | 4.150 | 4.150 | 4.050 | 4.070 | 40,844 | -0.04(-0.97%) |
Aug 08, 2018 | 4.110 | 4.170 | 4.090 | 4.110 | 41,404 | -0.03(-0.72%) |
Aug 07, 2018 | 4.070 | 4.150 | 4.070 | 4.140 | 57,408 | +0.05(+1.22%) |
Aug 06, 2018 | 4.080 | 4.120 | 4.010 | 4.090 | 54,674 | -0.02(-0.49%) |
Aug 03, 2018 | 4.120 | 4.130 | 4.020 | 4.110 | 63,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.069 | 4.125 | 4.040 | 4.110 | 39,562 | +0.09(+2.24%) |
Aug 01, 2018 | 3.960 | 4.040 | 3.950 | 4.020 | 34,659 | +0.03(+0.75%) |
Jul 31, 2018 | 3.970 | 4.030 | 3.970 | 3.990 | 49,622 | +0.05(+1.27%) |
Jul 30, 2018 | 3.960 | 3.990 | 3.930 | 3.940 | 56,467 | +0.01(+0.25%) |
Jul 27, 2018 | 4.020 | 4.050 | 3.930 | 3.930 | 102,600 | -0.06(-1.50%) |
Jul 26, 2018 | 4.010 | 4.050 | 3.988 | 3.990 | 36,902 | -0.02(-0.50%) |
Jul 25, 2018 | 4.050 | 4.060 | 3.980 | 4.010 | 74,811 | -0.05(-1.23%) |
Jul 24, 2018 | 4.250 | 4.300 | 4.060 | 4.060 | 72,117 | -0.20(-4.69%) |
Jul 23, 2018 | 4.180 | 4.350 | 4.180 | 4.260 | 116,914 | +0.03(+0.71%) |
Jul 20, 2018 | 4.200 | 4.260 | 4.190 | 4.230 | 77,897 | +0.01(+0.24%) |
Jul 19, 2018 | 4.190 | 4.240 | 4.160 | 4.220 | 47,770 | +0.03(+0.72%) |
Jul 18, 2018 | 4.170 | 4.240 | 4.100 | 4.190 | 64,846 | +0.01(+0.24%) |
Jul 17, 2018 | 4.040 | 4.205 | 4.040 | 4.180 | 71,094 | +0.11(+2.70%) |
Jul 16, 2018 | 4.250 | 4.270 | 4.040 | 4.070 | 109,266 | -0.18(-4.24%) |
Jul 13, 2018 | 4.140 | 4.250 | 4.138 | 4.250 | 106,493 | +0.14(+3.41%) |
Jul 12, 2018 | 4.080 | 4.150 | 4.040 | 4.110 | 84,339 | +0.03(+0.74%) |
Jul 11, 2018 | 4.055 | 4.090 | 4.050 | 4.080 | 68,804 | +0.03(+0.74%) |
Jul 10, 2018 | 4.010 | 4.090 | 4.010 | 4.050 | 677,342 | +0.02(+0.50%) |
Jul 09, 2018 | 4.000 | 4.050 | 3.980 | 4.030 | 254,241 | +0.03(+0.75%) |
Jul 06, 2018 | 3.990 | 4.070 | 3.960 | 4.000 | 47,905 | -0.01(-0.25%) |
Jul 05, 2018 | 4.000 | 4.090 | 3.990 | 4.010 | 146,568 | +0.00(+0.00%) |
Jul 03, 2018 | 4.010 | 4.010 | 4.010 | 0 | +0.03(+0.75%) | |
Jul 02, 2018 | 3.900 | 3.990 | 3.870 | 3.980 | 56,116 | +0.07(+1.79%) |
Jun 29, 2018 | 3.930 | 4.000 | 3.910 | 3.910 | 46,801 | -0.05(-1.26%) |
Jun 28, 2018 | 3.830 | 3.960 | 3.830 | 3.960 | 71,152 | +0.10(+2.59%) |
Jun 27, 2018 | 3.950 | 3.960 | 3.840 | 3.860 | 101,916 | -0.12(-3.02%) |
Jun 26, 2018 | 4.050 | 4.050 | 3.890 | 3.980 | 135,967 | -0.09(-2.21%) |
Jun 25, 2018 | 3.870 | 4.140 | 3.850 | 4.070 | 292,568 | +0.19(+4.90%) |
Jun 22, 2018 | 4.070 | 4.092 | 3.880 | 3.880 | 970,672 | -0.14(-3.48%) |
Jun 21, 2018 | 4.090 | 4.120 | 3.940 | 4.020 | 83,937 | -0.05(-1.23%) |
Jun 20, 2018 | 4.140 | 4.200 | 3.938 | 4.070 | 245,765 | -0.07(-1.69%) |
Jun 19, 2018 | 4.140 | 4.180 | 4.010 | 4.140 | 52,994 | +0.01(+0.24%) |
Jun 18, 2018 | 4.090 | 4.190 | 4.090 | 4.130 | 66,283 | +0.03(+0.73%) |
Jun 15, 2018 | 4.200 | 4.090 | 4.100 | 126,253 | -0.02(-0.49%) | |
Jun 14, 2018 | 4.160 | 4.220 | 4.120 | 4.120 | 42,389 | -0.01(-0.24%) |
Jun 13, 2018 | 4.110 | 4.230 | 4.110 | 4.130 | 108,194 | -0.03(-0.72%) |
Jun 12, 2018 | 4.130 | 4.199 | 4.080 | 4.160 | 62,580 | +0.00(+0.00%) |
Jun 11, 2018 | 4.170 | 4.210 | 4.140 | 4.160 | 100,553 | -0.01(-0.24%) |
Jun 08, 2018 | 4.170 | 4.210 | 4.140 | 4.170 | 42,012 | +0.01(+0.24%) |
Jun 07, 2018 | 4.090 | 4.200 | 4.090 | 4.160 | 40,153 | +0.04(+0.97%) |
Jun 06, 2018 | 4.090 | 4.120 | 88,564 | -0.07(-1.67%) | ||
Jun 05, 2018 | 4.060 | 4.190 | 4.000 | 4.190 | 39,180 | +0.13(+3.20%) |
Jun 04, 2018 | 4.130 | 4.210 | 4.050 | 4.060 | 70,973 | -0.05(-1.22%) |
Jun 01, 2018 | 4.060 | 4.110 | 4.050 | 4.110 | 35,980 | +0.06(+1.48%) |
May 31, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 37,554 | -0.05(-1.22%) |
May 30, 2018 | 4.080 | 4.140 | 4.070 | 4.100 | 45,644 | +0.04(+0.99%) |
May 29, 2018 | 3.960 | 4.070 | 3.960 | 4.060 | 35,510 | +0.02(+0.50%) |
May 25, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.02(-0.49%) | |
May 24, 2018 | 4.050 | 4.100 | 4.030 | 4.060 | 23,218 | -0.02(-0.49%) |
May 23, 2018 | 4.070 | 4.100 | 4.010 | 4.080 | 16,894 | +0.02(+0.49%) |
May 22, 2018 | 4.080 | 4.180 | 4.000 | 4.060 | 333,853 | -0.08(-1.93%) |
May 21, 2018 | 3.980 | 4.141 | 3.980 | 4.140 | 206,586 | +0.13(+3.24%) |
May 18, 2018 | 4.120 | 4.120 | 3.880 | 4.010 | 173,028 | -0.07(-1.72%) |
May 17, 2018 | 3.790 | 4.080 | 3.790 | 4.080 | 346,800 | +0.33(+8.80%) |
May 16, 2018 | 3.750 | 3.820 | 3.730 | 3.750 | 63,332 | +0.03(+0.81%) |
May 15, 2018 | 3.760 | 3.808 | 3.680 | 3.720 | 71,108 | -0.08(-2.11%) |
May 14, 2018 | 3.820 | 3.830 | 3.730 | 3.800 | 50,056 | +0.01(+0.26%) |
May 11, 2018 | 3.750 | 3.830 | 3.711 | 3.790 | 63,564 | +0.05(+1.34%) |
May 10, 2018 | 3.770 | 3.790 | 3.700 | 3.740 | 41,733 | -0.03(-0.80%) |
May 09, 2018 | 3.750 | 3.780 | 3.670 | 3.770 | 93,132 | -0.01(-0.26%) |
May 08, 2018 | 3.700 | 3.780 | 3.690 | 3.780 | 45,965 | +0.06(+1.61%) |
May 07, 2018 | 3.750 | 3.750 | 3.660 | 3.720 | 52,505 | -0.04(-1.06%) |
May 04, 2018 | 3.650 | 3.760 | 3.620 | 3.760 | 103,411 | +0.07(+1.90%) |
May 03, 2018 | 3.660 | 3.710 | 3.580 | 3.690 | 57,360 | -0.01(-0.27%) |
May 02, 2018 | 3.590 | 3.720 | 3.540 | 3.700 | 26,046 | +0.13(+3.64%) |
May 01, 2018 | 3.520 | 3.580 | 3.460 | 3.570 | 38,964 | +0.04(+1.13%) |
Apr 30, 2018 | 3.590 | 3.590 | 3.510 | 3.530 | 75,344 | -0.04(-1.12%) |
Apr 27, 2018 | 3.630 | 3.687 | 3.550 | 3.570 | 29,967 | -0.03(-0.83%) |
Apr 26, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 94,502 | -0.04(-1.10%) |
Apr 25, 2018 | 3.740 | 3.750 | 3.630 | 3.640 | 73,572 | -0.08(-2.15%) |
Apr 24, 2018 | 3.790 | 3.790 | 3.710 | 3.720 | 37,415 | -0.04(-1.06%) |
Apr 23, 2018 | 3.810 | 3.810 | 3.730 | 3.760 | 44,551 | -0.03(-0.79%) |
Apr 20, 2018 | 3.810 | 3.890 | 3.760 | 3.790 | 45,413 | -0.06(-1.56%) |
Apr 19, 2018 | 3.910 | 3.910 | 3.830 | 3.850 | 33,387 | -0.08(-2.04%) |
Apr 18, 2018 | 4.000 | 4.000 | 3.930 | 3.930 | 73,344 | -0.07(-1.75%) |
Apr 17, 2018 | 4.000 | 4.040 | 3.890 | 4.000 | 87,748 | +0.03(+0.76%) |
Apr 16, 2018 | 3.870 | 4.000 | 3.860 | 3.970 | 81,021 | +0.12(+3.12%) |
Apr 13, 2018 | 3.870 | 3.880 | 3.810 | 3.850 | 36,120 | +0.01(+0.26%) |
Apr 12, 2018 | 3.810 | 3.850 | 3.660 | 3.840 | 125,396 | +0.06(+1.59%) |
Apr 11, 2018 | 3.900 | 3.920 | 3.740 | 3.780 | 106,012 | -0.12(-3.08%) |
Apr 10, 2018 | 3.830 | 3.920 | 3.790 | 3.900 | 57,474 | +0.09(+2.36%) |
Apr 09, 2018 | 4.090 | 4.090 | 3.790 | 3.810 | 50,433 | -0.23(-5.69%) |
Apr 06, 2018 | 3.690 | 4.130 | 3.670 | 4.040 | 211,441 | +0.37(+10.08%) |
Apr 05, 2018 | 3.620 | 3.720 | 3.610 | 3.670 | 64,986 | +0.04(+1.10%) |
Apr 04, 2018 | 3.610 | 3.800 | 3.610 | 3.630 | 49,790 | -0.04(-1.09%) |
Apr 03, 2018 | 3.730 | 3.800 | 3.660 | 3.670 | 69,002 | -0.04(-1.08%) |
Apr 02, 2018 | 3.860 | 3.870 | 3.660 | 3.710 | 89,927 | -0.16(-4.13%) |
Mar 29, 2018 | 3.870 | 3.870 | 3.870 | 0 | -0.08(-2.03%) | |
Mar 28, 2018 | 3.950 | 4.350 | 3.880 | 3.950 | 137,844 | +0.08(+2.07%) |
Mar 27, 2018 | 4.160 | 4.260 | 3.830 | 3.870 | 169,091 | -0.33(-7.86%) |
Mar 26, 2018 | 3.860 | 4.210 | 3.800 | 4.200 | 170,205 | +0.39(+10.24%) |
Mar 23, 2018 | 3.870 | 3.900 | 3.770 | 3.810 | 76,649 | -0.04(-1.04%) |
Mar 22, 2018 | 3.940 | 3.950 | 3.820 | 3.850 | 56,846 | -0.10(-2.53%) |
Mar 21, 2018 | 3.930 | 4.010 | 3.910 | 3.950 | 41,834 | +0.06(+1.54%) |
Mar 20, 2018 | 4.020 | 4.067 | 3.890 | 3.890 | 78,743 | -0.12(-2.99%) |
Mar 19, 2018 | 4.170 | 4.210 | 3.970 | 4.010 | 69,579 | -0.17(-4.07%) |
Mar 16, 2018 | 3.900 | 4.220 | 3.880 | 4.180 | 191,530 | +0.27(+6.91%) |
Mar 15, 2018 | 4.040 | 4.080 | 3.900 | 3.910 | 81,673 | -0.13(-3.22%) |
Mar 14, 2018 | 3.900 | 4.180 | 3.890 | 4.040 | 122,013 | +0.23(+6.04%) |
Mar 13, 2018 | 3.820 | 3.890 | 3.790 | 3.810 | 122,189 | -0.07(-1.80%) |
Mar 12, 2018 | 3.830 | 3.890 | 3.740 | 3.880 | 57,286 | +0.02(+0.52%) |
Mar 09, 2018 | 3.840 | 3.900 | 3.740 | 3.860 | 88,917 | +0.03(+0.78%) |
Mar 08, 2018 | 3.860 | 3.900 | 3.815 | 3.830 | 137,136 | +0.00(+0.00%) |
Mar 07, 2018 | 3.870 | 3.830 | 92,851 | +0.05(+1.32%) | ||
Mar 06, 2018 | 3.830 | 3.850 | 3.730 | 3.780 | 63,377 | -0.02(-0.53%) |
Mar 05, 2018 | 3.810 | 3.865 | 3.760 | 3.800 | 53,188 | -0.03(-0.78%) |
Mar 02, 2018 | 3.730 | 3.850 | 3.730 | 3.830 | 75,289 | +0.09(+2.41%) |
Mar 01, 2018 | 3.680 | 3.840 | 3.640 | 3.740 | 226,382 | +0.04(+1.08%) |
Feb 28, 2018 | 3.750 | 3.880 | 3.700 | 3.700 | 132,925 | -0.05(-1.33%) |
Feb 27, 2018 | 3.829 | 3.850 | 3.750 | 3.750 | 50,520 | -0.09(-2.34%) |
Feb 26, 2018 | 3.910 | 3.910 | 3.770 | 3.840 | 58,781 | -0.07(-1.79%) |
Feb 23, 2018 | 3.710 | 4.220 | 3.710 | 3.910 | 261,632 | +0.20(+5.39%) |
Feb 22, 2018 | 3.790 | 3.790 | 3.690 | 3.710 | 87,206 | -0.03(-0.80%) |
Feb 21, 2018 | 3.650 | 3.790 | 3.650 | 3.740 | 181,330 | +0.14(+3.89%) |
Feb 20, 2018 | 3.650 | 3.718 | 3.510 | 3.600 | 132,281 | -0.06(-1.64%) |
Feb 16, 2018 | 3.660 | 3.660 | 3.660 | 0 | -0.15(-3.94%) | |
Feb 15, 2018 | 3.760 | 3.810 | 3.670 | 3.810 | 182,851 | +0.09(+2.42%) |
Feb 14, 2018 | 3.550 | 3.800 | 3.540 | 3.720 | 403,838 | +0.11(+3.05%) |
Feb 13, 2018 | 3.690 | 3.830 | 3.560 | 3.610 | 319,639 | -0.02(-0.55%) |
Feb 12, 2018 | 3.830 | 3.850 | 3.600 | 3.630 | 248,882 | -0.24(-6.20%) |
Feb 09, 2018 | 4.500 | 4.500 | 3.860 | 3.870 | 197,949 | -0.63(-14.00%) |
Feb 08, 2018 | 4.590 | 4.630 | 4.490 | 4.500 | 144,896 | -0.10(-2.17%) |
Feb 07, 2018 | 4.490 | 4.640 | 4.480 | 4.600 | 77,171 | +0.07(+1.55%) |
Feb 06, 2018 | 4.440 | 4.680 | 4.410 | 4.530 | 159,329 | +0.03(+0.67%) |
Feb 05, 2018 | 4.610 | 4.627 | 4.450 | 4.500 | 168,701 | -0.14(-3.02%) |
Feb 02, 2018 | 4.740 | 4.840 | 4.600 | 4.640 | 110,212 | -0.14(-2.93%) |
Feb 01, 2018 | 4.790 | 4.870 | 4.710 | 4.780 | 123,979 | -0.03(-0.62%) |
Jan 31, 2018 | 4.950 | 4.990 | 4.800 | 4.810 | 154,387 | -0.14(-2.83%) |
Jan 30, 2018 | 5.000 | 5.000 | 5.000 | 4.950 | 60,612 | -0.07(-1.39%) |
Jan 29, 2018 | 5.100 | 5.100 | 4.990 | 5.020 | 78,335 | -0.10(-1.95%) |
Jan 26, 2018 | 5.090 | 5.140 | 5.050 | 5.120 | 88,010 | +0.05(+0.99%) |
Jan 25, 2018 | 5.050 | 5.090 | 5.040 | 5.070 | 85,027 | +0.02(+0.40%) |
Jan 24, 2018 | 5.110 | 5.150 | 4.990 | 5.050 | 194,664 | -0.07(-1.37%) |
Jan 23, 2018 | 5.120 | 5.130 | 5.010 | 5.120 | 263,394 | +0.00(+0.00%) |
Jan 22, 2018 | 4.840 | 5.130 | 4.810 | 5.120 | 219,841 | +0.28(+5.79%) |
Jan 19, 2018 | 4.610 | 4.840 | 4.600 | 4.840 | 294,852 | +0.20(+4.31%) |
Jan 18, 2018 | 4.620 | 4.680 | 4.590 | 4.640 | 147,174 | +0.02(+0.43%) |
Jan 17, 2018 | 4.630 | 4.670 | 4.580 | 4.620 | 112,332 | +0.00(+0.00%) |
Jan 16, 2018 | 4.740 | 4.850 | 4.620 | 4.620 | 90,481 | -0.11(-2.33%) |
Jan 12, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.14(-2.87%) | |
Jan 11, 2018 | 4.720 | 4.910 | 4.700 | 4.870 | 101,035 | +0.14(+2.96%) |
Jan 10, 2018 | 4.730 | 4.730 | 4.650 | 4.730 | 71,746 | -0.02(-0.42%) |
Jan 09, 2018 | 4.770 | 4.852 | 4.680 | 4.750 | 80,922 | -0.02(-0.42%) |
Jan 08, 2018 | 4.860 | 4.880 | 4.760 | 4.770 | 61,676 | -0.10(-2.05%) |
Jan 05, 2018 | 4.840 | 4.890 | 4.710 | 4.870 | 100,027 | +0.07(+1.46%) |
Jan 04, 2018 | 4.740 | 4.870 | 4.673 | 4.800 | 75,269 | +0.10(+2.13%) |
Jan 03, 2018 | 4.640 | 4.800 | 4.610 | 4.700 | 118,976 | +0.04(+0.86%) |
Jan 02, 2018 | 4.610 | 4.700 | 4.590 | 4.660 | 111,005 | +0.06(+1.30%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.03(+0.66%) | |
Dec 28, 2017 | 4.580 | 4.630 | 4.560 | 4.570 | 77,511 | -0.03(-0.65%) |
Dec 27, 2017 | 4.640 | 4.690 | 4.590 | 4.600 | 62,788 | -0.02(-0.43%) |
Dec 26, 2017 | 4.640 | 4.690 | 4.560 | 4.620 | 80,146 | -0.03(-0.65%) |
Dec 22, 2017 | 4.640 | 4.715 | 4.550 | 4.650 | 44,801 | +0.01(+0.22%) |
Dec 21, 2017 | 4.600 | 4.730 | 4.580 | 4.640 | 76,433 | +0.07(+1.53%) |
Dec 20, 2017 | 4.470 | 4.710 | 4.355 | 4.570 | 188,436 | -0.11(-2.35%) |
Dec 19, 2017 | 4.730 | 4.780 | 4.640 | 4.680 | 118,014 | -0.09(-1.89%) |
Dec 18, 2017 | 4.650 | 4.770 | 4.620 | 4.770 | 98,390 | +0.09(+1.92%) |
Dec 15, 2017 | 4.530 | 4.730 | 4.503 | 4.680 | 188,313 | +0.16(+3.54%) |
Dec 14, 2017 | 4.590 | 4.590 | 4.490 | 4.520 | 77,090 | -0.09(-1.95%) |
Dec 13, 2017 | 4.570 | 4.659 | 4.540 | 4.610 | 65,142 | +0.04(+0.88%) |
Dec 12, 2017 | 4.550 | 4.680 | 4.460 | 4.570 | 191,393 | +0.02(+0.44%) |
Dec 11, 2017 | 4.510 | 4.640 | 4.510 | 4.550 | 102,852 | +0.00(+0.00%) |
Dec 08, 2017 | 4.540 | 4.595 | 4.500 | 4.550 | 118,793 | +0.00(+0.00%) |
Dec 07, 2017 | 4.560 | 4.700 | 4.500 | 151,227 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.650 | 4.710 | 4.560 | 4.560 | 105,988 | -0.11(-2.36%) |
Dec 05, 2017 | 4.790 | 4.800 | 4.660 | 4.670 | 143,683 | -0.09(-1.89%) |
Dec 04, 2017 | 4.780 | 4.780 | 4.750 | 4.760 | 181,141 | -0.03(-0.63%) |
Dec 01, 2017 | 4.770 | 4.850 | 4.750 | 4.790 | 252,057 | -0.02(-0.42%) |
Nov 30, 2017 | 4.800 | 4.930 | 4.730 | 4.810 | 122,882 | +0.04(+0.84%) |
Nov 29, 2017 | 4.620 | 4.800 | 4.620 | 4.770 | 128,686 | +0.10(+2.14%) |
Nov 28, 2017 | 4.570 | 4.700 | 4.540 | 4.670 | 98,663 | +0.10(+2.19%) |
Nov 27, 2017 | 4.620 | 4.750 | 4.560 | 4.570 | 53,731 | -0.05(-1.08%) |
Nov 24, 2017 | 4.630 | 4.677 | 4.530 | 4.620 | 64,225 | -0.01(-0.22%) |
Nov 22, 2017 | 4.880 | 4.910 | 4.630 | 4.630 | 113,974 | -0.27(-5.51%) |
Nov 21, 2017 | 4.730 | 4.910 | 4.720 | 4.900 | 165,115 | +0.13(+2.73%) |
Nov 20, 2017 | 4.720 | 4.790 | 4.640 | 4.770 | 110,904 | +0.01(+0.21%) |
Nov 17, 2017 | 4.570 | 4.800 | 4.520 | 4.760 | 234,128 | +0.15(+3.25%) |
Nov 16, 2017 | 4.500 | 4.660 | 4.450 | 4.610 | 126,830 | +0.15(+3.36%) |
Nov 15, 2017 | 4.400 | 4.540 | 4.370 | 4.460 | 175,017 | +0.12(+2.76%) |
Nov 14, 2017 | 4.620 | 4.690 | 4.340 | 4.340 | 234,517 | -0.27(-5.86%) |
Nov 13, 2017 | 5.030 | 5.030 | 4.610 | 4.610 | 411,337 | -0.48(-9.43%) |
Nov 10, 2017 | 4.950 | 5.450 | 4.950 | 5.090 | 202,162 | +0.09(+1.80%) |
Nov 09, 2017 | 5.120 | 5.180 | 4.960 | 5.000 | 111,916 | -0.12(-2.34%) |
Nov 08, 2017 | 5.110 | 5.210 | 5.010 | 5.120 | 137,857 | -0.01(-0.19%) |
Nov 07, 2017 | 5.200 | 5.250 | 5.100 | 5.130 | 58,517 | -0.09(-1.72%) |
Nov 06, 2017 | 5.200 | 5.250 | 5.130 | 5.220 | 208,261 | +0.04(+0.77%) |
Nov 03, 2017 | 5.200 | 5.200 | 5.060 | 5.180 | 162,081 | -0.02(-0.38%) |
Nov 02, 2017 | 4.800 | 5.200 | 4.800 | 5.200 | 284,666 | +0.37(+7.66%) |
Nov 01, 2017 | 4.850 | 4.950 | 4.820 | 4.830 | 65,274 | -0.05(-1.02%) |
Oct 31, 2017 | 4.930 | 5.060 | 4.850 | 4.880 | 182,157 | -0.07(-1.41%) |
Oct 30, 2017 | 5.090 | 4.930 | 4.950 | 88,121 | -0.12(-2.37%) | |
Oct 27, 2017 | 4.890 | 5.070 | 4.870 | 5.070 | 162,923 | +0.19(+3.89%) |
Oct 26, 2017 | 4.830 | 4.940 | 4.830 | 4.880 | 74,749 | +0.04(+0.83%) |
Oct 25, 2017 | 4.760 | 4.910 | 4.680 | 4.840 | 202,222 | +0.06(+1.26%) |
Oct 24, 2017 | 4.930 | 4.960 | 4.780 | 4.780 | 169,903 | -0.15(-3.04%) |
Oct 23, 2017 | 5.030 | 5.080 | 4.920 | 4.930 | 72,729 | -0.05(-1.00%) |
Oct 20, 2017 | 5.000 | 5.040 | 4.920 | 4.980 | 105,767 | +0.04(+0.81%) |
Oct 19, 2017 | 5.010 | 5.010 | 4.889 | 4.940 | 77,967 | -0.06(-1.20%) |
Oct 18, 2017 | 5.030 | 5.180 | 5.000 | 5.000 | 146,584 | -0.03(-0.60%) |
Oct 17, 2017 | 5.140 | 5.160 | 5.030 | 5.030 | 87,593 | -0.16(-3.08%) |
Oct 16, 2017 | 5.200 | 5.280 | 5.120 | 5.190 | 58,872 | -0.04(-0.76%) |
Oct 13, 2017 | 5.270 | 5.330 | 5.180 | 5.230 | 78,360 | -0.08(-1.51%) |
Oct 12, 2017 | 5.230 | 5.320 | 5.200 | 5.310 | 107,104 | +0.06(+1.14%) |
Oct 11, 2017 | 5.180 | 5.290 | 5.150 | 5.250 | 55,486 | +0.02(+0.38%) |
Oct 10, 2017 | 5.090 | 5.230 | 5.090 | 5.230 | 80,616 | +0.12(+2.35%) |
Oct 09, 2017 | 5.170 | 5.200 | 5.070 | 5.110 | 66,120 | -0.03(-0.58%) |
Oct 06, 2017 | 5.030 | 5.200 | 5.030 | 5.140 | 60,432 | +0.05(+0.98%) |
Oct 05, 2017 | 5.120 | 5.180 | 5.080 | 5.090 | 87,431 | -0.07(-1.36%) |
Oct 04, 2017 | 5.260 | 5.330 | 5.080 | 5.160 | 164,755 | -0.11(-2.09%) |
Oct 03, 2017 | 5.270 | 5.330 | 5.210 | 5.270 | 93,712 | -0.04(-0.75%) |