Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.740 | 4.740 | 4.600 | 4.690 | 35,200 | -0.02(-0.42%) |
Nov 29, 2018 | 4.720 | 4.890 | 4.650 | 4.710 | 20,814 | +0.02(+0.43%) |
Nov 28, 2018 | 4.820 | 4.820 | 4.660 | 4.690 | 17,053 | -0.05(-1.05%) |
Nov 27, 2018 | 4.700 | 4.780 | 4.700 | 4.740 | 9,550 | -0.04(-0.84%) |
Nov 26, 2018 | 4.850 | 4.938 | 4.750 | 4.780 | 33,765 | +0.00(+0.00%) |
Nov 23, 2018 | 4.500 | 4.840 | 4.500 | 4.780 | 8,500 | +0.31(+6.94%) |
Nov 21, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.31(+7.45%) | |
Nov 20, 2018 | 4.160 | 4.350 | 4.090 | 4.160 | 25,614 | -0.01(-0.24%) |
Nov 19, 2018 | 4.030 | 4.520 | 4.030 | 4.170 | 30,146 | +0.06(+1.46%) |
Nov 16, 2018 | 5.090 | 5.140 | 3.880 | 4.110 | 147,200 | -0.99(-19.41%) |
Nov 15, 2018 | 5.100 | 5.140 | 5.000 | 5.100 | 19,624 | +0.00(+0.00%) |
Nov 14, 2018 | 5.200 | 5.210 | 5.050 | 5.100 | 14,613 | +0.00(+0.00%) |
Nov 13, 2018 | 5.170 | 5.377 | 5.050 | 5.100 | 22,858 | +0.06(+1.19%) |
Nov 12, 2018 | 4.850 | 5.110 | 4.680 | 5.040 | 37,781 | +0.34(+7.23%) |
Nov 09, 2018 | 4.800 | 4.800 | 4.660 | 4.700 | 14,100 | -0.06(-1.26%) |
Nov 08, 2018 | 4.570 | 4.886 | 4.570 | 4.760 | 21,181 | +0.19(+4.16%) |
Nov 07, 2018 | 4.590 | 4.810 | 4.550 | 4.570 | 18,347 | -0.03(-0.65%) |
Nov 06, 2018 | 4.650 | 4.740 | 4.550 | 4.600 | 33,149 | -0.03(-0.65%) |
Nov 05, 2018 | 4.620 | 4.690 | 4.600 | 4.630 | 10,553 | +0.01(+0.22%) |
Nov 02, 2018 | 4.600 | 4.725 | 4.600 | 4.620 | 15,800 | +0.06(+1.32%) |
Nov 01, 2018 | 4.500 | 4.590 | 4.380 | 4.560 | 53,341 | +0.28(+6.54%) |
Oct 31, 2018 | 4.140 | 4.420 | 4.140 | 4.280 | 13,881 | +0.15(+3.63%) |
Oct 30, 2018 | 4.000 | 4.400 | 3.940 | 4.130 | 32,770 | +0.26(+6.72%) |
Oct 29, 2018 | 3.920 | 4.250 | 3.760 | 3.870 | 17,593 | -0.04(-1.02%) |
Oct 26, 2018 | 4.090 | 4.270 | 3.880 | 3.910 | 16,300 | -0.14(-3.46%) |
Oct 25, 2018 | 4.080 | 4.220 | 4.030 | 4.050 | 12,622 | -0.05(-1.22%) |
Oct 24, 2018 | 4.280 | 4.370 | 4.070 | 4.100 | 17,081 | -0.14(-3.30%) |
Oct 23, 2018 | 4.400 | 4.400 | 4.060 | 4.240 | 36,805 | -0.24(-5.36%) |
Oct 22, 2018 | 4.690 | 4.890 | 4.450 | 4.480 | 23,354 | +0.06(+1.36%) |
Oct 19, 2018 | 4.960 | 4.960 | 4.420 | 4.420 | 42,400 | -0.57(-11.42%) |
Oct 18, 2018 | 5.060 | 5.210 | 4.820 | 4.990 | 57,770 | -0.12(-2.35%) |
Oct 17, 2018 | 5.230 | 5.390 | 5.110 | 5.110 | 7,526 | -0.18(-3.40%) |
Oct 16, 2018 | 5.130 | 5.350 | 5.120 | 5.290 | 29,604 | +0.09(+1.73%) |
Oct 15, 2018 | 5.430 | 5.430 | 5.000 | 5.200 | 40,450 | -0.20(-3.70%) |
Oct 12, 2018 | 5.430 | 5.600 | 5.120 | 5.400 | 30,900 | -0.07(-1.28%) |
Oct 11, 2018 | 5.540 | 5.760 | 5.470 | 5.470 | 31,862 | -0.08(-1.44%) |
Oct 10, 2018 | 5.640 | 5.750 | 5.518 | 5.550 | 37,838 | -0.06(-1.07%) |
Oct 09, 2018 | 5.400 | 5.740 | 5.240 | 5.610 | 28,716 | +0.18(+3.31%) |
Oct 08, 2018 | 5.120 | 5.480 | 5.120 | 5.430 | 20,289 | +0.28(+5.44%) |
Oct 05, 2018 | 5.410 | 5.410 | 4.965 | 5.150 | 11,500 | -0.22(-4.10%) |
Oct 04, 2018 | 5.210 | 5.530 | 5.180 | 5.370 | 26,910 | +0.21(+4.07%) |
Oct 03, 2018 | 4.930 | 5.265 | 4.820 | 5.160 | 25,889 | +0.30(+6.17%) |
Oct 02, 2018 | 5.012 | 5.075 | 4.500 | 4.860 | 56,102 | -0.24(-4.71%) |
Oct 01, 2018 | 5.690 | 5.690 | 5.100 | 5.100 | 47,851 | -0.77(-13.12%) |
Sep 28, 2018 | 6.050 | 6.100 | 5.695 | 5.870 | 23,600 | -0.16(-2.65%) |
Sep 27, 2018 | 5.750 | 6.093 | 5.730 | 6.030 | 122,725 | +0.41(+7.30%) |
Sep 26, 2018 | 5.430 | 5.660 | 5.430 | 5.620 | 78,922 | +0.20(+3.69%) |
Sep 25, 2018 | 5.065 | 5.450 | 5.065 | 5.420 | 40,960 | +0.17(+3.24%) |
Sep 24, 2018 | 5.120 | 5.300 | 5.030 | 5.250 | 20,256 | +0.15(+2.94%) |
Sep 21, 2018 | 5.160 | 5.200 | 5.040 | 5.100 | 22,300 | -0.06(-1.16%) |
Sep 20, 2018 | 5.240 | 5.240 | 5.070 | 5.160 | 19,659 | -0.02(-0.39%) |
Sep 19, 2018 | 5.110 | 5.240 | 5.110 | 5.180 | 19,688 | +0.07(+1.37%) |
Sep 18, 2018 | 5.230 | 5.260 | 5.070 | 5.110 | 21,499 | -0.07(-1.35%) |
Sep 17, 2018 | 5.140 | 5.250 | 5.070 | 5.180 | 21,826 | +0.04(+0.78%) |
Sep 14, 2018 | 5.080 | 5.200 | 5.030 | 5.140 | 11,400 | +0.00(+0.00%) |
Sep 13, 2018 | 5.050 | 5.245 | 5.000 | 5.140 | 7,382 | +0.12(+2.39%) |
Sep 12, 2018 | 4.950 | 5.260 | 4.950 | 5.020 | 8,041 | +0.02(+0.40%) |
Sep 11, 2018 | 5.045 | 5.045 | 4.970 | 5.000 | 4,596 | -0.10(-1.96%) |
Sep 10, 2018 | 5.170 | 5.170 | 5.000 | 5.100 | 8,767 | -0.01(-0.20%) |
Sep 07, 2018 | 5.000 | 5.310 | 5.000 | 5.110 | 12,600 | +0.05(+0.99%) |
Sep 06, 2018 | 5.420 | 5.450 | 5.030 | 5.060 | 11,245 | -0.01(-0.20%) |
Sep 05, 2018 | 5.100 | 5.140 | 4.954 | 5.070 | 6,247 | -0.03(-0.59%) |
Sep 04, 2018 | 5.150 | 5.150 | 4.900 | 5.100 | 13,739 | -0.02(-0.39%) |
Aug 31, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.10(+1.99%) | |
Aug 30, 2018 | 5.090 | 5.344 | 5.000 | 5.020 | 27,819 | -0.10(-1.95%) |
Aug 29, 2018 | 5.120 | 5.290 | 4.961 | 5.120 | 21,997 | -0.02(-0.39%) |
Aug 28, 2018 | 5.130 | 5.325 | 5.120 | 5.140 | 27,845 | -0.05(-0.96%) |
Aug 27, 2018 | 5.350 | 5.480 | 5.190 | 5.190 | 12,985 | -0.10(-1.89%) |
Aug 24, 2018 | 5.330 | 5.350 | 5.190 | 5.290 | 12,400 | +0.04(+0.76%) |
Aug 23, 2018 | 5.250 | 5.280 | 5.140 | 5.250 | 29,882 | -0.02(-0.38%) |
Aug 22, 2018 | 5.210 | 5.400 | 5.190 | 5.270 | 28,455 | +0.04(+0.76%) |
Aug 21, 2018 | 4.910 | 5.300 | 4.910 | 5.230 | 43,967 | +0.29(+5.87%) |
Aug 20, 2018 | 5.400 | 5.480 | 4.900 | 4.940 | 74,647 | -0.43(-8.01%) |
Aug 17, 2018 | 5.100 | 5.640 | 5.100 | 5.370 | 124,900 | +0.23(+4.47%) |
Aug 16, 2018 | 4.610 | 5.180 | 4.610 | 5.140 | 100,880 | +0.46(+9.83%) |
Aug 15, 2018 | 4.230 | 5.250 | 4.098 | 4.680 | 242,028 | +0.46(+10.77%) |
Aug 14, 2018 | 4.370 | 4.560 | 4.150 | 4.225 | 68,650 | -0.33(-7.14%) |
Aug 13, 2018 | 4.640 | 4.680 | 4.415 | 4.550 | 26,914 | -0.04(-0.87%) |
Aug 10, 2018 | 4.520 | 4.640 | 4.325 | 4.590 | 52,700 | +0.01(+0.22%) |
Aug 09, 2018 | 4.720 | 4.790 | 4.520 | 4.580 | 38,943 | -0.13(-2.76%) |
Aug 08, 2018 | 4.930 | 4.930 | 4.660 | 4.710 | 63,684 | -0.08(-1.67%) |
Aug 07, 2018 | 4.880 | 4.950 | 4.700 | 4.790 | 26,879 | +0.01(+0.21%) |
Aug 06, 2018 | 4.810 | 4.910 | 4.700 | 4.780 | 23,593 | -0.01(-0.21%) |
Aug 03, 2018 | 4.820 | 4.940 | 4.770 | 4.790 | 19,500 | -0.01(-0.21%) |
Aug 02, 2018 | 4.900 | 4.900 | 4.760 | 4.800 | 26,727 | -0.05(-1.03%) |
Aug 01, 2018 | 4.650 | 4.900 | 4.610 | 4.850 | 40,228 | +0.19(+4.08%) |
Jul 31, 2018 | 4.630 | 4.720 | 4.530 | 4.660 | 23,539 | +0.02(+0.43%) |
Jul 30, 2018 | 4.580 | 4.750 | 4.480 | 4.640 | 26,083 | +0.07(+1.53%) |
Jul 27, 2018 | 4.670 | 4.700 | 4.510 | 4.570 | 61,600 | -0.12(-2.56%) |
Jul 26, 2018 | 4.730 | 4.859 | 4.620 | 4.690 | 35,704 | -0.03(-0.64%) |
Jul 25, 2018 | 4.620 | 4.809 | 4.600 | 4.720 | 39,987 | +0.08(+1.72%) |
Jul 24, 2018 | 4.710 | 4.838 | 4.530 | 4.640 | 42,506 | -0.06(-1.28%) |
Jul 23, 2018 | 4.740 | 4.950 | 4.660 | 4.700 | 35,695 | -0.10(-2.08%) |
Jul 20, 2018 | 4.670 | 4.890 | 4.570 | 4.800 | 78,057 | +0.13(+2.78%) |
Jul 19, 2018 | 4.980 | 4.600 | 4.670 | 68,494 | -0.31(-6.22%) | |
Jul 18, 2018 | 4.880 | 5.000 | 4.700 | 4.980 | 58,211 | +0.10(+2.05%) |
Jul 17, 2018 | 5.070 | 5.115 | 4.820 | 4.880 | 118,607 | -0.21(-4.13%) |
Jul 16, 2018 | 5.500 | 5.500 | 5.020 | 5.090 | 63,913 | -0.40(-7.29%) |
Jul 13, 2018 | 5.535 | 5.170 | 5.490 | 68,037 | +0.25(+4.77%) | |
Jul 12, 2018 | 5.310 | 5.450 | 5.080 | 5.240 | 143,742 | -0.11(-2.06%) |
Jul 11, 2018 | 5.540 | 5.550 | 5.325 | 5.350 | 144,409 | -0.23(-4.12%) |
Jul 10, 2018 | 5.610 | 5.780 | 5.521 | 5.580 | 40,873 | -0.04(-0.71%) |
Jul 09, 2018 | 5.730 | 5.730 | 5.580 | 5.620 | 22,009 | -0.12(-2.09%) |
Jul 06, 2018 | 5.920 | 5.930 | 5.690 | 5.740 | 29,753 | -0.18(-3.04%) |
Jul 05, 2018 | 5.880 | 5.970 | 5.730 | 5.920 | 45,735 | +0.04(+0.68%) |
Jul 03, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.08(+1.38%) | |
Jul 02, 2018 | 5.650 | 5.880 | 5.590 | 5.800 | 95,182 | +0.14(+2.47%) |
Jun 29, 2018 | 5.700 | 5.700 | 5.580 | 5.660 | 28,980 | -0.05(-0.88%) |
Jun 28, 2018 | 5.490 | 5.800 | 5.460 | 5.710 | 63,513 | +0.15(+2.70%) |
Jun 27, 2018 | 5.550 | 5.850 | 5.510 | 5.560 | 55,893 | +0.01(+0.18%) |
Jun 26, 2018 | 5.600 | 5.733 | 5.530 | 5.550 | 70,762 | -0.06(-1.07%) |
Jun 25, 2018 | 5.840 | 5.970 | 5.570 | 5.610 | 81,034 | -0.22(-3.77%) |
Jun 22, 2018 | 5.600 | 5.990 | 5.470 | 5.830 | 405,216 | +0.27(+4.86%) |
Jun 21, 2018 | 5.530 | 5.600 | 5.211 | 5.560 | 130,293 | +0.03(+0.54%) |
Jun 20, 2018 | 5.560 | 5.750 | 5.410 | 5.530 | 74,082 | +0.00(+0.00%) |
Jun 19, 2018 | 5.820 | 6.100 | 5.250 | 5.530 | 299,686 | -0.36(-6.11%) |
Jun 18, 2018 | 5.980 | 6.020 | 5.750 | 5.890 | 157,522 | -0.16(-2.64%) |
Jun 15, 2018 | 6.140 | 6.050 | 6.050 | 153,404 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.940 | 6.270 | 5.856 | 6.050 | 257,477 | +0.12(+2.02%) |
Jun 13, 2018 | 5.620 | 6.190 | 5.610 | 5.930 | 953,027 | -1.68(-22.08%) |
Jun 12, 2018 | 7.330 | 7.790 | 7.260 | 7.610 | 200,355 | +0.41(+5.69%) |
Jun 11, 2018 | 7.120 | 7.800 | 7.111 | 7.200 | 175,228 | +0.09(+1.27%) |
Jun 08, 2018 | 7.730 | 8.000 | 6.890 | 7.110 | 420,049 | -0.65(-8.38%) |
Jun 07, 2018 | 8.350 | 8.690 | 7.390 | 7.760 | 296,179 | -0.50(-6.05%) |
Jun 06, 2018 | 8.670 | 9.460 | 8.100 | 8.260 | 276,524 | -0.37(-4.29%) |
Jun 05, 2018 | 8.480 | 8.850 | 8.480 | 8.630 | 107,197 | +0.14(+1.65%) |
Jun 04, 2018 | 8.900 | 9.045 | 8.320 | 8.490 | 146,644 | -0.43(-4.82%) |
Jun 01, 2018 | 10.35 | 10.35 | 8.500 | 8.920 | 479,331 | -1.02(-10.26%) |
May 31, 2018 | 9.840 | 10.28 | 8.910 | 9.940 | 992,186 | -4.28(-30.10%) |
May 30, 2018 | 13.91 | 14.30 | 13.75 | 14.22 | 178,872 | +0.36(+2.60%) |
May 29, 2018 | 14.00 | 14.06 | 13.54 | 13.86 | 62,791 | -0.12(-0.86%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 14.00 | 14.30 | 13.47 | 13.96 | 91,030 | +0.01(+0.07%) |
May 23, 2018 | 14.47 | 14.77 | 13.70 | 13.95 | 134,979 | -0.40(-2.79%) |
May 22, 2018 | 13.56 | 14.50 | 13.32 | 14.35 | 239,416 | +0.79(+5.83%) |
May 21, 2018 | 13.07 | 13.93 | 13.07 | 13.56 | 87,910 | +0.49(+3.75%) |
May 18, 2018 | 13.48 | 13.75 | 12.65 | 13.07 | 96,208 | -0.31(-2.32%) |
May 17, 2018 | 13.80 | 14.31 | 13.10 | 13.38 | 117,385 | -0.31(-2.26%) |
May 16, 2018 | 14.20 | 14.27 | 13.57 | 13.69 | 118,592 | -0.52(-3.66%) |
May 15, 2018 | 14.50 | 15.00 | 14.07 | 14.21 | 128,725 | -0.09(-0.63%) |
May 14, 2018 | 14.08 | 14.58 | 14.08 | 14.30 | 59,462 | +0.23(+1.63%) |
May 11, 2018 | 14.46 | 14.94 | 13.52 | 14.07 | 150,770 | -0.32(-2.22%) |
May 10, 2018 | 14.30 | 14.71 | 14.00 | 14.39 | 111,905 | +0.07(+0.49%) |
May 09, 2018 | 15.50 | 15.70 | 14.20 | 14.32 | 169,151 | -1.08(-7.01%) |
May 08, 2018 | 12.63 | 15.40 | 12.18 | 15.40 | 464,656 | +2.41(+18.55%) |
May 07, 2018 | 12.12 | 14.22 | 11.71 | 12.99 | 328,855 | +1.07(+8.98%) |
May 04, 2018 | 11.56 | 12.95 | 11.49 | 11.92 | 182,097 | +0.33(+2.85%) |
May 03, 2018 | 11.66 | 11.95 | 11.20 | 11.59 | 110,665 | -0.03(-0.26%) |
May 02, 2018 | 10.77 | 11.98 | 10.77 | 11.62 | 204,178 | +0.57(+5.16%) |
May 01, 2018 | 10.25 | 11.49 | 10.25 | 11.05 | 195,339 | +1.08(+10.83%) |
Apr 30, 2018 | 9.200 | 10.24 | 8.885 | 9.970 | 130,452 | +0.84(+9.20%) |
Apr 27, 2018 | 9.810 | 10.22 | 9.100 | 9.130 | 112,163 | -0.78(-7.87%) |
Apr 26, 2018 | 10.00 | 10.00 | 9.820 | 9.910 | 13,199 | -0.04(-0.40%) |
Apr 25, 2018 | 10.20 | 10.20 | 9.830 | 9.950 | 74,358 | -0.03(-0.30%) |
Apr 24, 2018 | 9.950 | 10.27 | 9.720 | 9.980 | 81,909 | +0.09(+0.91%) |
Apr 23, 2018 | 10.25 | 10.25 | 9.700 | 9.890 | 57,710 | -0.30(-2.94%) |
Apr 20, 2018 | 10.70 | 11.00 | 10.12 | 10.19 | 92,785 | -0.56(-5.21%) |
Apr 19, 2018 | 11.06 | 11.16 | 10.56 | 10.75 | 69,212 | -0.25(-2.27%) |
Apr 18, 2018 | 11.03 | 11.23 | 10.65 | 11.00 | 133,268 | -0.09(-0.81%) |
Apr 17, 2018 | 11.13 | 11.38 | 11.05 | 11.09 | 118,461 | +0.03(+0.27%) |
Apr 16, 2018 | 11.05 | 11.22 | 10.92 | 11.06 | 65,306 | +0.12(+1.10%) |
Apr 13, 2018 | 11.11 | 11.51 | 10.81 | 10.94 | 64,134 | -0.05(-0.45%) |
Apr 12, 2018 | 11.50 | 11.86 | 10.94 | 10.99 | 66,094 | -0.41(-3.60%) |
Apr 11, 2018 | 11.53 | 11.57 | 11.06 | 11.40 | 79,596 | -0.23(-1.98%) |
Apr 10, 2018 | 11.00 | 11.90 | 11.00 | 11.63 | 152,594 | +0.70(+6.40%) |
Apr 09, 2018 | 11.10 | 11.13 | 10.52 | 10.93 | 52,749 | -0.09(-0.82%) |
Apr 06, 2018 | 11.16 | 11.24 | 10.86 | 11.02 | 26,590 | -0.24(-2.13%) |
Apr 05, 2018 | 11.79 | 12.03 | 11.03 | 11.26 | 22,618 | -0.42(-3.60%) |
Apr 04, 2018 | 11.04 | 12.10 | 11.00 | 11.68 | 57,255 | +0.70(+6.38%) |
Apr 03, 2018 | 11.68 | 11.81 | 10.72 | 10.98 | 103,154 | -0.68(-5.83%) |
Apr 02, 2018 | 12.31 | 12.47 | 10.92 | 11.66 | 40,814 | -0.74(-5.97%) |
Mar 29, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.78(+6.71%) | |
Mar 28, 2018 | 11.90 | 12.22 | 11.52 | 11.62 | 89,188 | -0.28(-2.35%) |
Mar 27, 2018 | 11.99 | 12.36 | 11.60 | 11.90 | 38,520 | -0.07(-0.58%) |
Mar 26, 2018 | 12.48 | 12.73 | 11.58 | 11.97 | 36,969 | -0.45(-3.62%) |
Mar 23, 2018 | 12.87 | 12.88 | 12.38 | 12.42 | 164,998 | -0.54(-4.17%) |
Mar 22, 2018 | 12.35 | 12.99 | 12.35 | 12.96 | 83,297 | +0.48(+3.85%) |
Mar 21, 2018 | 13.36 | 13.36 | 12.46 | 12.48 | 68,215 | -0.85(-6.38%) |
Mar 20, 2018 | 13.34 | 13.58 | 13.30 | 13.33 | 27,265 | -0.05(-0.37%) |
Mar 19, 2018 | 13.78 | 13.92 | 13.34 | 13.38 | 27,440 | -0.67(-4.77%) |
Mar 16, 2018 | 14.70 | 15.62 | 13.68 | 14.05 | 831,912 | -0.68(-4.62%) |
Mar 15, 2018 | 15.50 | 16.25 | 14.47 | 14.73 | 105,611 | -1.07(-6.77%) |
Mar 14, 2018 | 17.22 | 17.50 | 15.12 | 15.80 | 125,317 | -1.52(-8.78%) |
Mar 13, 2018 | 16.42 | 17.74 | 16.42 | 17.32 | 77,708 | +0.60(+3.59%) |
Mar 12, 2018 | 16.10 | 17.96 | 15.38 | 16.72 | 78,803 | +0.65(+4.04%) |
Mar 09, 2018 | 16.00 | 16.10 | 15.10 | 16.07 | 51,431 | +0.13(+0.82%) |
Mar 08, 2018 | 15.80 | 16.00 | 15.44 | 15.94 | 35,785 | +0.00(+0.00%) |
Mar 07, 2018 | 15.94 | 15.94 | 23,698 | +0.15(+0.95%) | ||
Mar 06, 2018 | 15.82 | 16.00 | 15.15 | 15.79 | 35,062 | +0.07(+0.45%) |
Mar 05, 2018 | 15.25 | 15.89 | 15.25 | 15.72 | 23,930 | +0.36(+2.34%) |
Mar 02, 2018 | 15.48 | 15.69 | 15.35 | 15.36 | 22,463 | -0.52(-3.27%) |
Mar 01, 2018 | 15.90 | 16.00 | 15.57 | 15.88 | 22,988 | -0.11(-0.69%) |
Feb 28, 2018 | 14.81 | 16.00 | 14.80 | 15.99 | 21,497 | +0.51(+3.26%) |
Feb 27, 2018 | 15.75 | 15.75 | 15.13 | 15.48 | 15,820 | -0.10(-0.61%) |
Feb 26, 2018 | 15.71 | 15.71 | 15.30 | 15.58 | 14,742 | +0.23(+1.50%) |
Feb 23, 2018 | 14.95 | 15.38 | 14.90 | 15.35 | 19,809 | +0.35(+2.33%) |
Feb 22, 2018 | 15.33 | 15.33 | 14.70 | 15.00 | 28,374 | -0.19(-1.25%) |
Feb 21, 2018 | 15.30 | 15.53 | 14.53 | 15.19 | 29,603 | +0.00(+0.00%) |
Feb 20, 2018 | 14.06 | 15.95 | 14.06 | 15.19 | 37,201 | +1.34(+9.68%) |
Feb 16, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.08(-0.57%) | |
Feb 15, 2018 | 12.47 | 14.35 | 12.47 | 13.93 | 52,627 | +0.54(+4.03%) |
Feb 14, 2018 | 12.60 | 13.49 | 12.45 | 13.39 | 5,713 | +0.93(+7.46%) |
Feb 13, 2018 | 12.20 | 12.60 | 12.20 | 12.46 | 12,003 | +0.32(+2.64%) |
Feb 12, 2018 | 12.40 | 12.75 | 12.07 | 12.14 | 106,201 | +0.14(+1.17%) |
Feb 09, 2018 | 11.97 | 12.43 | 11.97 | 12.00 | 17,738 | +0.02(+0.17%) |
Feb 08, 2018 | 12.23 | 12.37 | 11.52 | 11.98 | 9,450 | -0.12(-0.99%) |
Feb 07, 2018 | 11.98 | 11.98 | 12.10 | 17,049 | +0.12(+1.00%) | |
Feb 06, 2018 | 12.38 | 12.78 | 11.84 | 11.98 | 17,853 | -0.41(-3.31%) |
Feb 05, 2018 | 12.31 | 12.59 | 12.27 | 12.39 | 17,862 | +0.11(+0.90%) |
Feb 02, 2018 | 12.60 | 12.60 | 12.20 | 12.28 | 13,144 | -0.23(-1.84%) |
Feb 01, 2018 | 12.45 | 12.95 | 12.45 | 12.51 | 33,040 | -0.24(-1.88%) |
Jan 31, 2018 | 12.85 | 12.92 | 12.53 | 12.75 | 42,961 | +0.00(+0.00%) |
Jan 30, 2018 | 12.64 | 12.94 | 12.64 | 12.75 | 38,068 | -0.03(-0.23%) |
Jan 29, 2018 | 12.75 | 12.88 | 12.51 | 12.78 | 20,675 | +0.08(+0.63%) |
Jan 26, 2018 | 12.85 | 12.90 | 12.01 | 12.70 | 65,995 | -0.18(-1.40%) |
Jan 25, 2018 | 12.72 | 12.93 | 12.64 | 12.88 | 18,969 | +0.26(+2.06%) |
Jan 24, 2018 | 12.63 | 12.93 | 12.40 | 12.62 | 18,957 | -0.12(-0.94%) |
Jan 23, 2018 | 12.30 | 12.79 | 12.21 | 12.74 | 36,813 | +0.48(+3.92%) |
Jan 22, 2018 | 12.01 | 12.49 | 12.01 | 12.26 | 17,992 | +0.07(+0.57%) |
Jan 19, 2018 | 12.21 | 12.21 | 12.10 | 12.19 | 29,160 | -0.02(-0.16%) |
Jan 18, 2018 | 12.31 | 12.36 | 12.13 | 12.21 | 5,922 | -0.02(-0.16%) |
Jan 17, 2018 | 12.23 | 12.50 | 12.22 | 12.23 | 20,685 | +0.00(+0.00%) |
Jan 16, 2018 | 12.30 | 12.47 | 12.11 | 12.23 | 52,798 | +0.23(+1.92%) |
Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
Jan 11, 2018 | 12.32 | 12.75 | 12.21 | 12.25 | 32,160 | +0.00(+0.00%) |
Jan 10, 2018 | 12.92 | 12.92 | 12.15 | 12.25 | 14,287 | +0.14(+1.16%) |
Jan 09, 2018 | 12.29 | 12.90 | 11.97 | 12.11 | 52,247 | -0.38(-3.04%) |
Jan 08, 2018 | 11.91 | 12.50 | 11.83 | 12.49 | 34,628 | +0.67(+5.67%) |
Jan 05, 2018 | 11.87 | 11.98 | 11.80 | 11.82 | 8,431 | +0.04(+0.34%) |
Jan 04, 2018 | 11.72 | 11.88 | 11.72 | 11.78 | 4,127 | -0.00(-0.01%) |
Jan 03, 2018 | 12.24 | 12.68 | 11.50 | 11.78 | 48,039 | -0.39(-3.19%) |
Jan 02, 2018 | 12.21 | 12.21 | 12.21 | 12.17 | 31,679 | +0.08(+0.66%) |
Dec 29, 2017 | 12.09 | 12.09 | 12.09 | 0 | -0.54(-4.28%) | |
Dec 28, 2017 | 13.19 | 13.19 | 12.60 | 12.63 | 33,257 | -0.76(-5.68%) |
Dec 27, 2017 | 13.34 | 13.39 | 12.67 | 13.39 | 29,112 | +0.06(+0.45%) |
Dec 26, 2017 | 13.35 | 13.35 | 12.82 | 13.33 | 16,632 | +0.37(+2.85%) |
Dec 22, 2017 | 11.75 | 13.24 | 11.75 | 12.96 | 33,662 | +1.16(+9.83%) |
Dec 21, 2017 | 12.13 | 12.26 | 11.80 | 11.80 | 44,973 | -0.31(-2.56%) |
Dec 20, 2017 | 12.50 | 12.51 | 12.10 | 12.11 | 14,356 | -0.29(-2.34%) |
Dec 19, 2017 | 13.10 | 14.00 | 12.04 | 12.40 | 67,456 | -0.71(-5.42%) |
Dec 18, 2017 | 13.58 | 13.78 | 13.12 | 13.11 | 16,433 | -0.39(-2.89%) |
Dec 15, 2017 | 14.01 | 14.39 | 13.50 | 13.50 | 35,663 | -0.46(-3.30%) |
Dec 14, 2017 | 14.29 | 14.34 | 13.90 | 13.96 | 30,229 | -0.22(-1.55%) |
Dec 13, 2017 | 14.50 | 14.55 | 14.03 | 14.18 | 24,012 | -0.33(-2.27%) |
Dec 12, 2017 | 14.65 | 14.65 | 14.51 | 14.51 | 58,343 | -0.41(-2.75%) |
Dec 11, 2017 | 14.40 | 15.75 | 14.40 | 14.92 | 50,849 | +0.31(+2.12%) |
Dec 08, 2017 | 13.46 | 15.00 | 13.46 | 14.61 | 48,223 | +0.75(+5.41%) |
Dec 07, 2017 | 14.39 | 14.65 | 13.02 | 13.86 | 108,404 | -0.52(-3.62%) |
Dec 06, 2017 | 15.55 | 15.55 | 14.38 | 14.38 | 34,403 | -1.22(-7.82%) |
Dec 05, 2017 | 17.32 | 17.32 | 15.41 | 15.60 | 56,384 | -1.71(-9.88%) |
Dec 04, 2017 | 17.09 | 17.09 | 17.01 | 17.31 | 54,901 | +0.73(+4.40%) |