Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.560 | 4.700 | 4.390 | 4.580 | 227,400 | -0.07(-1.51%) |
Nov 29, 2018 | 4.500 | 4.750 | 4.350 | 4.650 | 228,200 | +0.18(+4.03%) |
Nov 28, 2018 | 4.550 | 4.550 | 4.205 | 4.470 | 305,604 | -0.06(-1.32%) |
Nov 27, 2018 | 4.550 | 4.640 | 4.400 | 4.530 | 181,337 | -0.02(-0.44%) |
Nov 26, 2018 | 4.740 | 4.830 | 4.370 | 4.550 | 443,070 | -0.11(-2.36%) |
Nov 23, 2018 | 4.870 | 4.980 | 4.590 | 4.660 | 199,300 | -0.43(-8.45%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.27(+5.60%) | |
Nov 20, 2018 | 4.876 | 4.888 | 4.500 | 4.820 | 296,544 | -0.18(-3.60%) |
Nov 19, 2018 | 4.890 | 5.090 | 4.825 | 5.000 | 313,395 | +0.03(+0.60%) |
Nov 16, 2018 | 4.900 | 5.130 | 4.800 | 4.970 | 282,500 | +0.06(+1.22%) |
Nov 15, 2018 | 4.580 | 5.030 | 4.540 | 4.910 | 371,732 | +0.29(+6.28%) |
Nov 14, 2018 | 4.700 | 4.800 | 4.530 | 4.620 | 312,525 | +0.04(+0.87%) |
Nov 13, 2018 | 4.700 | 4.890 | 4.550 | 4.580 | 294,249 | -0.11(-2.35%) |
Nov 12, 2018 | 4.990 | 4.995 | 4.640 | 4.690 | 380,379 | -0.25(-5.06%) |
Nov 09, 2018 | 4.830 | 4.990 | 4.700 | 4.940 | 273,100 | -0.01(-0.20%) |
Nov 08, 2018 | 5.120 | 5.300 | 4.870 | 4.950 | 244,678 | -0.20(-3.88%) |
Nov 07, 2018 | 5.030 | 5.160 | 4.830 | 5.150 | 344,752 | +0.18(+3.62%) |
Nov 06, 2018 | 5.080 | 5.120 | 4.825 | 4.970 | 295,970 | -0.15(-2.93%) |
Nov 05, 2018 | 5.120 | 5.340 | 4.960 | 5.120 | 308,353 | +0.08(+1.59%) |
Nov 02, 2018 | 4.800 | 5.100 | 4.750 | 5.040 | 432,800 | +0.26(+5.44%) |
Nov 01, 2018 | 4.900 | 4.990 | 4.730 | 4.780 | 485,729 | -0.05(-1.04%) |
Oct 31, 2018 | 4.880 | 5.065 | 4.730 | 4.830 | 513,875 | -0.02(-0.41%) |
Oct 30, 2018 | 4.790 | 4.920 | 4.615 | 4.850 | 423,048 | +0.02(+0.41%) |
Oct 29, 2018 | 4.890 | 5.080 | 4.530 | 4.830 | 611,305 | -0.07(-1.43%) |
Oct 26, 2018 | 5.000 | 5.330 | 4.810 | 4.900 | 574,300 | -0.14(-2.78%) |
Oct 25, 2018 | 4.560 | 5.730 | 4.500 | 5.040 | 762,990 | -0.46(-8.36%) |
Oct 24, 2018 | 5.770 | 5.850 | 5.430 | 5.500 | 310,812 | -0.22(-3.85%) |
Oct 23, 2018 | 5.580 | 5.790 | 5.410 | 5.720 | 384,580 | -0.01(-0.17%) |
Oct 22, 2018 | 5.940 | 5.990 | 5.690 | 5.730 | 310,223 | -0.23(-3.86%) |
Oct 19, 2018 | 5.990 | 6.410 | 5.915 | 5.960 | 337,500 | +0.07(+1.19%) |
Oct 18, 2018 | 6.170 | 6.170 | 5.770 | 5.890 | 627,841 | -0.31(-5.00%) |
Oct 17, 2018 | 6.380 | 6.420 | 6.170 | 6.200 | 285,400 | -0.27(-4.17%) |
Oct 16, 2018 | 6.470 | 6.520 | 6.290 | 6.470 | 252,434 | +0.05(+0.78%) |
Oct 15, 2018 | 6.680 | 6.750 | 6.280 | 6.420 | 274,271 | -0.24(-3.60%) |
Oct 12, 2018 | 6.720 | 6.910 | 6.510 | 6.660 | 244,000 | +0.08(+1.22%) |
Oct 11, 2018 | 6.650 | 6.905 | 6.340 | 6.580 | 347,355 | -0.19(-2.81%) |
Oct 10, 2018 | 7.300 | 7.400 | 6.740 | 6.770 | 333,598 | -0.53(-7.26%) |
Oct 09, 2018 | 7.380 | 7.540 | 7.250 | 7.300 | 207,846 | -0.06(-0.82%) |
Oct 08, 2018 | 7.160 | 7.460 | 7.160 | 7.360 | 175,807 | +0.11(+1.52%) |
Oct 05, 2018 | 7.370 | 7.410 | 7.050 | 7.250 | 261,600 | -0.10(-1.36%) |
Oct 04, 2018 | 7.500 | 7.640 | 7.290 | 7.350 | 181,248 | -0.15(-2.00%) |
Oct 03, 2018 | 7.300 | 7.660 | 7.240 | 7.500 | 272,697 | +0.24(+3.31%) |
Oct 02, 2018 | 7.330 | 7.440 | 7.030 | 7.260 | 314,492 | -0.11(-1.49%) |
Oct 01, 2018 | 7.320 | 7.505 | 7.290 | 7.370 | 186,137 | +0.12(+1.66%) |
Sep 28, 2018 | 7.510 | 7.560 | 7.160 | 7.250 | 413,700 | -0.26(-3.46%) |
Sep 27, 2018 | 7.930 | 7.930 | 7.500 | 7.510 | 406,038 | -0.39(-4.94%) |
Sep 26, 2018 | 8.100 | 8.100 | 7.850 | 7.900 | 180,765 | -0.25(-3.07%) |
Sep 25, 2018 | 8.030 | 8.280 | 7.900 | 8.150 | 372,455 | +0.17(+2.13%) |
Sep 24, 2018 | 8.200 | 8.457 | 7.960 | 7.980 | 382,646 | -0.11(-1.36%) |
Sep 21, 2018 | 8.360 | 8.470 | 8.000 | 8.090 | 595,100 | -0.24(-2.88%) |
Sep 20, 2018 | 8.450 | 8.480 | 8.310 | 8.330 | 219,846 | -0.05(-0.60%) |
Sep 19, 2018 | 8.020 | 8.480 | 8.020 | 8.380 | 290,125 | +0.40(+5.01%) |
Sep 18, 2018 | 8.030 | 8.060 | 7.805 | 7.980 | 300,118 | -0.01(-0.13%) |
Sep 17, 2018 | 8.220 | 8.260 | 7.910 | 7.990 | 358,568 | -0.20(-2.44%) |
Sep 14, 2018 | 8.130 | 8.300 | 8.010 | 8.190 | 280,100 | +0.04(+0.49%) |
Sep 13, 2018 | 8.290 | 8.440 | 7.980 | 8.150 | 239,662 | -0.22(-2.63%) |
Sep 12, 2018 | 8.340 | 8.620 | 8.210 | 8.370 | 324,823 | +0.14(+1.70%) |
Sep 11, 2018 | 7.860 | 8.260 | 7.860 | 8.230 | 208,972 | +0.32(+4.05%) |
Sep 10, 2018 | 7.670 | 8.060 | 7.650 | 7.910 | 245,278 | +0.33(+4.35%) |
Sep 07, 2018 | 7.750 | 7.890 | 7.500 | 7.580 | 395,600 | -0.26(-3.32%) |
Sep 06, 2018 | 8.140 | 8.230 | 7.740 | 7.840 | 322,205 | -0.31(-3.80%) |
Sep 05, 2018 | 8.670 | 8.760 | 8.070 | 8.150 | 357,085 | -0.59(-6.75%) |
Sep 04, 2018 | 8.660 | 8.780 | 8.500 | 8.740 | 152,276 | +0.09(+1.04%) |
Aug 31, 2018 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.730 | 8.820 | 8.543 | 8.700 | 130,525 | -0.08(-0.91%) |
Aug 29, 2018 | 8.750 | 8.850 | 8.649 | 8.780 | 202,168 | +0.07(+0.80%) |
Aug 28, 2018 | 8.880 | 8.990 | 8.560 | 8.710 | 183,752 | -0.17(-1.91%) |
Aug 27, 2018 | 8.710 | 8.960 | 8.710 | 8.880 | 219,769 | +0.24(+2.78%) |
Aug 24, 2018 | 8.700 | 8.700 | 8.495 | 8.640 | 158,600 | +0.02(+0.23%) |
Aug 23, 2018 | 8.330 | 8.630 | 8.330 | 8.620 | 170,846 | +0.22(+2.62%) |
Aug 22, 2018 | 8.270 | 8.420 | 8.210 | 8.400 | 170,148 | +0.25(+3.07%) |
Aug 21, 2018 | 8.000 | 8.199 | 7.950 | 8.150 | 275,627 | +0.27(+3.43%) |
Aug 20, 2018 | 7.790 | 7.980 | 7.730 | 7.880 | 203,162 | +0.12(+1.55%) |
Aug 17, 2018 | 7.520 | 7.780 | 7.440 | 7.760 | 255,700 | +0.24(+3.19%) |
Aug 16, 2018 | 7.970 | 7.970 | 7.370 | 7.520 | 473,153 | -0.39(-4.93%) |
Aug 15, 2018 | 8.420 | 8.530 | 7.850 | 7.910 | 555,599 | -0.64(-7.49%) |
Aug 14, 2018 | 8.530 | 8.550 | 8.350 | 8.550 | 200,764 | +0.13(+1.54%) |
Aug 13, 2018 | 8.600 | 8.600 | 8.190 | 8.420 | 261,985 | -0.24(-2.77%) |
Aug 10, 2018 | 8.560 | 8.770 | 8.420 | 8.660 | 189,600 | +0.08(+0.93%) |
Aug 09, 2018 | 8.850 | 8.930 | 8.550 | 8.580 | 193,489 | -0.28(-3.16%) |
Aug 08, 2018 | 8.770 | 8.945 | 8.710 | 8.860 | 209,572 | +0.08(+0.91%) |
Aug 07, 2018 | 8.830 | 8.980 | 8.720 | 8.780 | 258,029 | +0.08(+0.92%) |
Aug 06, 2018 | 8.870 | 8.920 | 8.420 | 8.700 | 380,969 | -0.15(-1.69%) |
Aug 03, 2018 | 9.200 | 9.370 | 8.750 | 8.850 | 283,600 | -0.34(-3.70%) |
Aug 02, 2018 | 8.960 | 9.420 | 8.850 | 9.190 | 193,095 | +0.11(+1.21%) |
Aug 01, 2018 | 9.210 | 9.280 | 8.870 | 9.080 | 449,976 | -0.25(-2.68%) |
Jul 31, 2018 | 9.580 | 9.670 | 9.140 | 9.330 | 318,351 | -0.22(-2.30%) |
Jul 30, 2018 | 9.970 | 10.01 | 9.520 | 9.550 | 528,114 | -0.23(-2.35%) |
Jul 27, 2018 | 10.35 | 10.61 | 9.620 | 9.780 | 654,500 | -0.61(-5.87%) |
Jul 26, 2018 | 9.540 | 10.45 | 9.420 | 10.39 | 688,972 | +0.48(+4.84%) |
Jul 25, 2018 | 9.820 | 10.05 | 9.620 | 9.910 | 400,331 | +0.22(+2.27%) |
Jul 24, 2018 | 9.590 | 9.800 | 9.210 | 9.690 | 300,922 | +0.15(+1.57%) |
Jul 23, 2018 | 9.500 | 9.660 | 9.350 | 9.540 | 210,825 | +0.13(+1.38%) |
Jul 20, 2018 | 9.370 | 9.520 | 9.160 | 9.410 | 244,098 | +0.04(+0.43%) |
Jul 19, 2018 | 9.400 | 9.630 | 9.210 | 9.370 | 263,143 | -0.14(-1.47%) |
Jul 18, 2018 | 9.520 | 9.670 | 9.260 | 9.510 | 254,377 | -0.10(-1.04%) |
Jul 17, 2018 | 9.480 | 9.720 | 9.330 | 9.610 | 270,184 | +0.12(+1.26%) |
Jul 16, 2018 | 9.840 | 9.960 | 9.350 | 9.490 | 451,971 | -0.50(-5.01%) |
Jul 13, 2018 | 9.970 | 10.16 | 9.940 | 9.990 | 382,965 | +0.08(+0.81%) |
Jul 12, 2018 | 10.07 | 10.24 | 9.810 | 9.910 | 350,526 | -0.15(-1.49%) |
Jul 11, 2018 | 9.700 | 10.13 | 9.580 | 10.06 | 413,445 | +0.22(+2.24%) |
Jul 10, 2018 | 9.820 | 10.16 | 9.485 | 9.840 | 490,307 | +0.12(+1.23%) |
Jul 09, 2018 | 9.900 | 10.59 | 9.690 | 9.720 | 749,508 | -0.11(-1.12%) |
Jul 06, 2018 | 9.470 | 10.13 | 9.470 | 9.830 | 419,875 | +0.19(+1.97%) |
Jul 05, 2018 | 9.290 | 9.753 | 9.290 | 9.640 | 424,513 | +0.41(+4.44%) |
Jul 03, 2018 | 9.230 | 9.230 | 9.230 | 0 | +0.22(+2.44%) | |
Jul 02, 2018 | 9.160 | 9.260 | 8.870 | 9.010 | 324,568 | -0.16(-1.74%) |
Jun 29, 2018 | 9.200 | 9.480 | 9.120 | 9.170 | 268,289 | +0.00(+0.00%) |
Jun 28, 2018 | 9.220 | 9.300 | 8.860 | 9.170 | 299,278 | -0.02(-0.22%) |
Jun 27, 2018 | 9.180 | 9.570 | 9.120 | 9.190 | 641,583 | +0.13(+1.43%) |
Jun 26, 2018 | 8.850 | 9.310 | 8.617 | 9.060 | 996,814 | +0.22(+2.49%) |
Jun 25, 2018 | 8.500 | 8.890 | 8.260 | 8.840 | 453,613 | +0.26(+3.03%) |
Jun 22, 2018 | 8.580 | 9.180 | 8.440 | 8.580 | 1,489,178 | +0.41(+5.02%) |
Jun 21, 2018 | 8.330 | 8.420 | 8.060 | 8.170 | 300,510 | -0.24(-2.85%) |
Jun 20, 2018 | 8.270 | 8.488 | 8.109 | 8.410 | 292,942 | +0.23(+2.81%) |
Jun 19, 2018 | 8.090 | 8.230 | 7.890 | 8.180 | 370,940 | -0.03(-0.37%) |
Jun 18, 2018 | 8.060 | 8.380 | 7.910 | 8.210 | 471,548 | +0.09(+1.11%) |
Jun 15, 2018 | 8.420 | 7.870 | 8.120 | 849,074 | -0.34(-4.02%) | |
Jun 14, 2018 | 9.010 | 9.090 | 8.460 | 8.460 | 586,890 | -0.55(-6.10%) |
Jun 13, 2018 | 8.930 | 9.180 | 8.840 | 9.010 | 456,936 | +0.03(+0.33%) |
Jun 12, 2018 | 8.990 | 9.310 | 8.930 | 8.980 | 671,952 | +0.00(+0.00%) |
Jun 11, 2018 | 9.030 | 9.170 | 8.850 | 8.980 | 505,809 | -0.15(-1.64%) |
Jun 08, 2018 | 9.450 | 9.490 | 9.010 | 9.130 | 496,542 | -0.32(-3.39%) |
Jun 07, 2018 | 9.530 | 9.620 | 9.380 | 9.450 | 380,749 | +0.00(+0.00%) |
Jun 06, 2018 | 9.370 | 9.450 | 346,538 | -0.07(-0.74%) | ||
Jun 05, 2018 | 9.730 | 9.840 | 9.430 | 9.520 | 338,256 | -0.31(-3.15%) |
Jun 04, 2018 | 9.850 | 9.960 | 9.500 | 9.830 | 354,686 | +0.04(+0.41%) |
Jun 01, 2018 | 9.650 | 10.01 | 9.590 | 9.790 | 358,825 | +0.17(+1.77%) |
May 31, 2018 | 9.920 | 10.08 | 9.580 | 9.620 | 514,029 | -0.35(-3.51%) |
May 30, 2018 | 9.670 | 10.20 | 9.650 | 9.970 | 321,635 | +0.37(+3.85%) |
May 29, 2018 | 9.640 | 9.930 | 9.500 | 9.600 | 448,793 | -0.18(-1.84%) |
May 25, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.48(-4.68%) | |
May 24, 2018 | 10.46 | 10.66 | 10.21 | 10.26 | 471,094 | -0.41(-3.84%) |
May 23, 2018 | 10.59 | 10.92 | 10.46 | 10.67 | 346,164 | +0.00(+0.00%) |
May 22, 2018 | 11.13 | 11.37 | 10.53 | 10.67 | 502,600 | -0.52(-4.65%) |
May 21, 2018 | 10.93 | 11.25 | 10.82 | 11.19 | 322,487 | +0.30(+2.75%) |
May 18, 2018 | 10.73 | 11.03 | 10.51 | 10.89 | 557,778 | +0.32(+3.03%) |
May 17, 2018 | 11.40 | 11.64 | 10.37 | 10.57 | 1,105,803 | -0.81(-7.12%) |
May 16, 2018 | 11.00 | 11.86 | 11.00 | 11.38 | 803,290 | +0.43(+3.93%) |
May 15, 2018 | 10.57 | 11.10 | 10.44 | 10.95 | 439,382 | +0.41(+3.89%) |
May 14, 2018 | 10.50 | 10.85 | 10.46 | 10.54 | 326,756 | +0.05(+0.48%) |
May 11, 2018 | 10.29 | 10.54 | 10.22 | 10.49 | 307,690 | +0.19(+1.84%) |
May 10, 2018 | 10.38 | 10.50 | 10.20 | 10.30 | 510,034 | +0.01(+0.10%) |
May 09, 2018 | 9.800 | 10.38 | 9.620 | 10.29 | 920,700 | +0.78(+8.20%) |
May 08, 2018 | 9.250 | 9.550 | 8.871 | 9.510 | 547,807 | +0.29(+3.15%) |
May 07, 2018 | 9.060 | 9.720 | 9.050 | 9.220 | 725,386 | +0.31(+3.48%) |
May 04, 2018 | 8.900 | 9.130 | 8.790 | 8.910 | 427,787 | +0.01(+0.11%) |
May 03, 2018 | 9.160 | 9.180 | 8.520 | 8.900 | 508,838 | -0.29(-3.16%) |
May 02, 2018 | 8.920 | 9.290 | 8.760 | 9.190 | 548,088 | +0.57(+6.61%) |
May 01, 2018 | 8.740 | 8.916 | 8.280 | 8.620 | 416,400 | -0.22(-2.49%) |
Apr 30, 2018 | 8.110 | 8.950 | 8.110 | 8.840 | 693,394 | +0.76(+9.41%) |
Apr 27, 2018 | 7.470 | 8.180 | 7.270 | 8.080 | 477,582 | +0.61(+8.17%) |
Apr 26, 2018 | 7.200 | 7.900 | 7.060 | 7.470 | 939,897 | -0.42(-5.32%) |
Apr 25, 2018 | 7.860 | 8.220 | 7.780 | 7.890 | 543,440 | -0.07(-0.88%) |
Apr 24, 2018 | 8.110 | 8.380 | 7.850 | 7.960 | 316,552 | -0.16(-1.97%) |
Apr 23, 2018 | 7.920 | 8.140 | 7.830 | 8.120 | 258,357 | +0.08(+1.00%) |
Apr 20, 2018 | 8.310 | 8.310 | 7.756 | 8.040 | 551,891 | -0.34(-4.06%) |
Apr 19, 2018 | 8.580 | 8.790 | 8.370 | 8.380 | 232,657 | -0.15(-1.76%) |
Apr 18, 2018 | 8.490 | 8.783 | 8.395 | 8.530 | 513,550 | +0.30(+3.65%) |
Apr 17, 2018 | 8.380 | 8.460 | 8.200 | 8.230 | 231,644 | -0.14(-1.67%) |
Apr 16, 2018 | 8.240 | 8.530 | 8.028 | 8.370 | 319,647 | +0.20(+2.45%) |
Apr 13, 2018 | 8.120 | 8.550 | 8.020 | 8.170 | 661,341 | +0.07(+0.86%) |
Apr 12, 2018 | 8.090 | 8.260 | 7.900 | 8.100 | 357,517 | +0.01(+0.12%) |
Apr 11, 2018 | 7.800 | 8.240 | 7.790 | 8.090 | 447,928 | +0.30(+3.85%) |
Apr 10, 2018 | 7.340 | 7.950 | 7.340 | 7.790 | 565,244 | +0.61(+8.50%) |
Apr 09, 2018 | 7.550 | 7.559 | 7.110 | 7.180 | 231,210 | -0.26(-3.49%) |
Apr 06, 2018 | 7.190 | 7.680 | 7.190 | 7.440 | 529,035 | +0.22(+3.05%) |
Apr 05, 2018 | 7.150 | 7.460 | 7.150 | 7.220 | 423,216 | +0.10(+1.40%) |
Apr 04, 2018 | 6.920 | 7.160 | 6.760 | 7.120 | 354,230 | +0.02(+0.28%) |
Apr 03, 2018 | 6.950 | 7.160 | 6.820 | 7.100 | 275,349 | +0.10(+1.43%) |
Apr 02, 2018 | 7.210 | 7.250 | 6.910 | 7.000 | 430,430 | -0.25(-3.45%) |
Mar 29, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) | |
Mar 28, 2018 | 7.490 | 7.500 | 7.210 | 7.270 | 285,642 | -0.25(-3.32%) |
Mar 27, 2018 | 7.790 | 7.920 | 7.450 | 7.520 | 498,345 | -0.23(-2.97%) |
Mar 26, 2018 | 8.150 | 8.150 | 7.500 | 7.750 | 440,580 | -0.21(-2.64%) |
Mar 23, 2018 | 7.940 | 8.390 | 7.859 | 7.960 | 496,350 | +0.04(+0.51%) |
Mar 22, 2018 | 8.300 | 8.430 | 7.841 | 7.920 | 701,858 | -0.80(-9.17%) |
Mar 21, 2018 | 7.630 | 8.780 | 7.630 | 8.720 | 1,174,930 | +1.14(+15.04%) |
Mar 20, 2018 | 7.630 | 7.650 | 7.400 | 7.580 | 324,912 | +0.05(+0.66%) |
Mar 19, 2018 | 7.480 | 7.610 | 7.390 | 7.530 | 564,315 | -0.10(-1.31%) |
Mar 16, 2018 | 7.270 | 7.630 | 7.161 | 7.630 | 1,135,656 | +0.37(+5.10%) |
Mar 15, 2018 | 7.490 | 7.500 | 7.000 | 7.260 | 815,885 | -0.24(-3.20%) |
Mar 14, 2018 | 7.440 | 7.710 | 7.250 | 7.500 | 528,838 | +0.04(+0.54%) |
Mar 13, 2018 | 7.280 | 7.510 | 7.190 | 7.460 | 394,312 | +0.21(+2.90%) |
Mar 12, 2018 | 7.400 | 7.580 | 7.150 | 7.250 | 381,470 | -0.20(-2.68%) |
Mar 09, 2018 | 7.500 | 7.520 | 7.300 | 7.450 | 362,656 | +0.04(+0.54%) |
Mar 08, 2018 | 7.320 | 7.420 | 7.180 | 7.410 | 236,112 | +0.08(+1.09%) |
Mar 07, 2018 | 7.130 | 7.330 | 400,445 | -0.22(-2.91%) | ||
Mar 06, 2018 | 7.390 | 7.600 | 7.250 | 7.550 | 348,378 | +0.23(+3.14%) |
Mar 05, 2018 | 7.260 | 7.470 | 7.220 | 7.320 | 267,082 | +0.02(+0.27%) |
Mar 02, 2018 | 7.000 | 7.340 | 6.730 | 7.300 | 965,389 | +0.16(+2.24%) |
Mar 01, 2018 | 6.800 | 7.150 | 6.730 | 7.140 | 946,856 | +0.34(+5.00%) |
Feb 28, 2018 | 7.460 | 7.460 | 6.790 | 6.800 | 986,791 | -0.61(-8.23%) |
Feb 27, 2018 | 7.540 | 7.750 | 7.400 | 7.410 | 516,163 | -0.14(-1.85%) |
Feb 26, 2018 | 7.650 | 7.730 | 7.340 | 7.550 | 448,490 | -0.08(-1.05%) |
Feb 23, 2018 | 7.480 | 7.750 | 7.410 | 7.630 | 507,048 | +0.23(+3.11%) |
Feb 22, 2018 | 7.370 | 7.640 | 7.330 | 7.400 | 523,121 | +0.14(+1.93%) |
Feb 21, 2018 | 7.330 | 7.565 | 7.210 | 7.260 | 371,353 | -0.12(-1.63%) |
Feb 20, 2018 | 7.600 | 7.740 | 7.275 | 7.380 | 479,120 | -0.20(-2.64%) |
Feb 16, 2018 | 7.580 | 7.580 | 7.580 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 7.660 | 7.780 | 7.440 | 7.590 | 544,160 | -0.04(-0.52%) |
Feb 14, 2018 | 7.370 | 7.790 | 7.355 | 7.630 | 719,931 | +0.13(+1.73%) |
Feb 13, 2018 | 7.480 | 7.540 | 7.190 | 7.500 | 724,099 | -0.06(-0.79%) |
Feb 12, 2018 | 7.380 | 7.590 | 7.300 | 7.560 | 485,567 | +0.31(+4.28%) |
Feb 09, 2018 | 7.400 | 7.430 | 6.650 | 7.250 | 1,016,457 | -0.15(-2.03%) |
Feb 08, 2018 | 7.400 | 7.500 | 7.111 | 7.400 | 718,064 | +0.03(+0.41%) |
Feb 07, 2018 | 7.710 | 7.790 | 7.330 | 7.370 | 707,261 | -0.35(-4.53%) |
Feb 06, 2018 | 7.300 | 7.730 | 7.280 | 7.720 | 676,000 | +0.09(+1.18%) |
Feb 05, 2018 | 7.300 | 7.430 | 7.175 | 7.630 | 902,938 | +0.20(+2.69%) |
Feb 02, 2018 | 7.600 | 7.720 | 7.130 | 7.430 | 1,390,130 | -0.39(-4.99%) |
Feb 01, 2018 | 7.820 | 8.032 | 7.760 | 7.820 | 940,060 | -0.14(-1.76%) |
Jan 31, 2018 | 7.860 | 8.099 | 7.620 | 7.960 | 1,393,870 | +0.05(+0.63%) |
Jan 30, 2018 | 8.130 | 8.220 | 7.950 | 7.910 | 1,969,665 | -0.34(-4.12%) |
Jan 29, 2018 | 9.000 | 9.030 | 8.230 | 8.250 | 2,645,586 | -1.08(-11.58%) |
Jan 26, 2018 | 10.16 | 10.16 | 9.010 | 9.330 | 3,138,542 | -0.89(-8.71%) |
Jan 25, 2018 | 12.00 | 12.45 | 10.13 | 10.22 | 1,899,666 | -1.34(-11.59%) |
Jan 24, 2018 | 11.16 | 11.57 | 11.05 | 11.56 | 823,467 | +0.46(+4.14%) |
Jan 23, 2018 | 11.27 | 11.42 | 11.00 | 11.10 | 866,000 | -0.13(-1.16%) |
Jan 22, 2018 | 10.85 | 11.36 | 10.84 | 11.23 | 511,280 | +0.48(+4.47%) |
Jan 19, 2018 | 10.86 | 11.31 | 10.70 | 10.75 | 1,037,725 | -0.42(-3.76%) |
Jan 18, 2018 | 11.51 | 11.55 | 11.13 | 11.17 | 641,199 | -0.30(-2.62%) |
Jan 17, 2018 | 11.20 | 11.85 | 10.76 | 11.47 | 788,906 | +0.30(+2.69%) |
Jan 16, 2018 | 12.15 | 12.31 | 11.15 | 11.17 | 807,945 | -0.99(-8.14%) |
Jan 12, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.18(+1.50%) | |
Jan 11, 2018 | 11.74 | 12.69 | 11.46 | 11.98 | 1,195,876 | +0.35(+3.01%) |
Jan 10, 2018 | 11.83 | 11.36 | 11.63 | 286,233 | +0.17(+1.48%) | |
Jan 09, 2018 | 11.96 | 12.00 | 11.34 | 11.46 | 416,772 | -0.47(-3.94%) |
Jan 08, 2018 | 11.73 | 12.04 | 11.48 | 11.93 | 400,905 | +0.19(+1.62%) |
Jan 05, 2018 | 11.91 | 12.03 | 11.60 | 11.74 | 460,720 | -0.25(-2.09%) |
Jan 04, 2018 | 11.31 | 12.10 | 11.11 | 11.99 | 928,579 | +0.80(+7.15%) |
Jan 03, 2018 | 10.57 | 11.33 | 10.46 | 11.19 | 868,644 | +0.71(+6.77%) |
Jan 02, 2018 | 10.30 | 10.74 | 10.29 | 10.48 | 516,035 | +0.30(+2.95%) |
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.13(-1.26%) | |
Dec 28, 2017 | 10.53 | 10.64 | 10.28 | 10.31 | 458,868 | -0.18(-1.72%) |
Dec 27, 2017 | 10.61 | 10.84 | 10.42 | 10.49 | 330,799 | -0.13(-1.22%) |
Dec 26, 2017 | 10.19 | 10.69 | 10.19 | 10.62 | 609,740 | +0.45(+4.42%) |
Dec 22, 2017 | 10.04 | 10.30 | 9.770 | 10.17 | 416,803 | +0.02(+0.20%) |
Dec 21, 2017 | 9.940 | 10.51 | 9.890 | 10.15 | 739,295 | +0.21(+2.11%) |
Dec 20, 2017 | 9.740 | 10.18 | 9.700 | 9.940 | 565,503 | +0.25(+2.58%) |
Dec 19, 2017 | 10.08 | 10.34 | 9.680 | 9.690 | 609,866 | -0.33(-3.29%) |
Dec 18, 2017 | 9.680 | 10.25 | 9.620 | 10.02 | 677,134 | +0.39(+4.05%) |
Dec 15, 2017 | 9.720 | 9.760 | 9.570 | 9.630 | 1,067,168 | -0.10(-1.03%) |
Dec 14, 2017 | 9.700 | 9.990 | 9.700 | 9.730 | 357,188 | -0.10(-1.02%) |
Dec 13, 2017 | 10.10 | 10.17 | 9.670 | 9.830 | 532,314 | -0.28(-2.77%) |
Dec 12, 2017 | 10.19 | 10.38 | 9.990 | 10.11 | 611,955 | -0.03(-0.30%) |
Dec 11, 2017 | 10.00 | 10.29 | 10.00 | 10.14 | 536,092 | +0.22(+2.22%) |
Dec 08, 2017 | 9.840 | 10.26 | 9.730 | 9.920 | 754,833 | +0.00(+0.00%) |
Dec 07, 2017 | 9.540 | 9.840 | 9.455 | 299,613 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.990 | 10.00 | 9.310 | 9.500 | 668,488 | -0.60(-5.94%) |
Dec 05, 2017 | 10.31 | 10.50 | 10.09 | 10.10 | 729,541 | -0.21(-2.04%) |
Dec 04, 2017 | 10.30 | 10.68 | 10.29 | 10.31 | 752,735 | -0.04(-0.39%) |