Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.490 | 2.490 | 2.060 | 2.230 | 77,400 | -0.25(-10.08%) |
Dec 28, 2018 | 2.480 | 2.680 | 2.310 | 2.480 | 65,800 | +0.03(+1.22%) |
Dec 27, 2018 | 2.570 | 2.730 | 2.450 | 2.450 | 49,021 | -0.30(-10.91%) |
Dec 26, 2018 | 2.450 | 2.750 | 2.280 | 2.750 | 39,160 | +0.31(+12.70%) |
Dec 24, 2018 | 2.300 | 2.580 | 2.010 | 2.440 | 74,100 | +0.14(+6.09%) |
Dec 21, 2018 | 2.540 | 2.610 | 2.300 | 2.300 | 137,100 | -0.24(-9.45%) |
Dec 20, 2018 | 2.880 | 2.900 | 2.460 | 2.540 | 62,065 | -0.37(-12.71%) |
Dec 19, 2018 | 3.380 | 3.380 | 2.730 | 2.910 | 109,449 | -0.44(-13.13%) |
Dec 18, 2018 | 3.680 | 3.800 | 3.340 | 3.350 | 27,006 | -0.33(-8.97%) |
Dec 17, 2018 | 3.900 | 3.900 | 3.620 | 3.680 | 16,091 | -0.28(-7.07%) |
Dec 14, 2018 | 3.960 | 3.960 | 3.920 | 3.960 | 5,800 | +0.00(+0.00%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.920 | 3.960 | 11,420 | -0.04(-1.00%) |
Dec 12, 2018 | 4.040 | 4.100 | 3.868 | 4.000 | 12,394 | +0.08(+2.04%) |
Dec 11, 2018 | 3.860 | 4.090 | 3.810 | 3.920 | 9,909 | +0.06(+1.55%) |
Dec 10, 2018 | 4.070 | 4.180 | 3.860 | 3.860 | 11,049 | -0.29(-6.99%) |
Dec 07, 2018 | 3.980 | 4.150 | 3.900 | 4.150 | 26,100 | +0.05(+1.22%) |
Dec 06, 2018 | 4.040 | 4.270 | 3.610 | 4.100 | 53,211 | +0.04(+0.99%) |
Dec 04, 2018 | 4.270 | 4.300 | 4.060 | 4.060 | 8,100 | -0.24(-5.58%) |
Dec 03, 2018 | 4.320 | 4.480 | 4.170 | 4.300 | 14,330 | +0.03(+0.70%) |
Nov 30, 2018 | 4.200 | 4.300 | 4.200 | 4.270 | 28,300 | +0.10(+2.40%) |
Nov 29, 2018 | 4.040 | 4.250 | 4.040 | 4.170 | 36,958 | -0.06(-1.42%) |
Nov 28, 2018 | 4.260 | 4.280 | 4.220 | 4.230 | 40,691 | -0.05(-1.17%) |
Nov 27, 2018 | 4.170 | 4.280 | 4.160 | 4.280 | 40,768 | +0.07(+1.66%) |
Nov 26, 2018 | 4.040 | 4.260 | 4.040 | 4.210 | 42,983 | +0.18(+4.47%) |
Nov 23, 2018 | 4.280 | 4.450 | 4.030 | 4.030 | 28,100 | -0.37(-8.41%) |
Nov 21, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.22(+5.26%) | |
Nov 20, 2018 | 4.430 | 4.490 | 4.180 | 4.180 | 43,080 | -0.24(-5.32%) |
Nov 19, 2018 | 4.810 | 4.810 | 4.300 | 4.415 | 33,543 | -0.38(-8.02%) |
Nov 16, 2018 | 4.280 | 4.870 | 4.260 | 4.800 | 13,400 | +0.54(+12.68%) |
Nov 15, 2018 | 4.020 | 4.435 | 4.020 | 4.260 | 36,822 | +0.00(+0.00%) |
Nov 14, 2018 | 4.280 | 4.385 | 4.100 | 4.260 | 71,619 | -0.04(-0.93%) |
Nov 13, 2018 | 4.580 | 4.680 | 4.290 | 4.300 | 88,774 | -0.25(-5.49%) |
Nov 12, 2018 | 4.580 | 5.010 | 4.550 | 4.550 | 46,539 | -0.23(-4.81%) |
Nov 09, 2018 | 5.000 | 5.250 | 4.170 | 4.780 | 149,800 | -0.26(-5.16%) |
Nov 08, 2018 | 5.210 | 5.280 | 4.831 | 5.040 | 69,778 | -0.27(-5.08%) |
Nov 07, 2018 | 5.330 | 5.500 | 5.280 | 5.310 | 21,515 | -0.17(-3.10%) |
Nov 06, 2018 | 6.090 | 6.090 | 5.190 | 5.480 | 91,188 | -0.67(-10.89%) |
Nov 05, 2018 | 5.900 | 6.170 | 5.850 | 6.150 | 7,531 | +0.17(+2.76%) |
Nov 02, 2018 | 5.950 | 6.100 | 5.750 | 5.985 | 32,500 | +0.00(+0.08%) |
Nov 01, 2018 | 5.460 | 5.990 | 5.450 | 5.980 | 36,903 | +0.61(+11.36%) |
Oct 31, 2018 | 5.550 | 5.910 | 5.347 | 5.370 | 40,525 | -0.15(-2.72%) |
Oct 30, 2018 | 5.890 | 5.910 | 5.500 | 5.520 | 24,756 | -0.44(-7.38%) |
Oct 29, 2018 | 5.970 | 5.970 | 5.424 | 5.960 | 119,100 | -0.03(-0.50%) |
Oct 26, 2018 | 5.630 | 6.000 | 5.595 | 5.990 | 282,000 | +0.28(+4.90%) |
Oct 25, 2018 | 5.540 | 5.800 | 5.540 | 5.710 | 19,204 | +0.11(+1.96%) |
Oct 24, 2018 | 5.216 | 5.760 | 5.216 | 5.600 | 29,733 | +0.08(+1.45%) |
Oct 23, 2018 | 5.340 | 5.620 | 5.200 | 5.520 | 37,803 | +0.08(+1.47%) |
Oct 22, 2018 | 5.410 | 5.740 | 5.360 | 5.440 | 10,808 | +0.11(+2.06%) |
Oct 19, 2018 | 5.510 | 5.740 | 5.290 | 5.330 | 336,500 | -0.18(-3.27%) |
Oct 18, 2018 | 5.680 | 5.750 | 5.500 | 5.510 | 22,323 | -0.24(-4.17%) |
Oct 17, 2018 | 5.460 | 5.770 | 5.460 | 5.750 | 29,779 | +0.23(+4.17%) |
Oct 16, 2018 | 5.440 | 5.590 | 5.440 | 5.520 | 12,815 | +0.03(+0.55%) |
Oct 15, 2018 | 5.500 | 5.600 | 5.260 | 5.490 | 187,837 | -0.08(-1.44%) |
Oct 12, 2018 | 5.590 | 5.800 | 5.540 | 5.570 | 16,900 | -0.03(-0.54%) |
Oct 11, 2018 | 5.500 | 5.670 | 5.427 | 5.600 | 14,833 | +0.00(+0.00%) |
Oct 10, 2018 | 5.800 | 5.800 | 5.410 | 5.600 | 24,461 | -0.06(-1.06%) |
Oct 09, 2018 | 6.070 | 6.070 | 5.570 | 5.660 | 25,234 | -0.51(-8.27%) |
Oct 08, 2018 | 6.270 | 6.270 | 5.860 | 6.170 | 15,954 | +0.00(+0.00%) |
Oct 05, 2018 | 6.200 | 6.290 | 6.130 | 6.170 | 3,400 | -0.03(-0.48%) |
Oct 04, 2018 | 6.420 | 6.500 | 6.140 | 6.200 | 26,478 | -0.28(-4.32%) |
Oct 03, 2018 | 6.350 | 6.480 | 6.020 | 6.480 | 26,158 | +0.13(+2.05%) |
Oct 02, 2018 | 6.600 | 6.600 | 6.010 | 6.350 | 44,894 | -0.13(-2.01%) |
Oct 01, 2018 | 6.390 | 6.585 | 5.751 | 6.480 | 37,626 | +0.06(+0.93%) |
Sep 28, 2018 | 5.990 | 6.600 | 5.550 | 6.420 | 182,000 | +0.37(+6.12%) |
Sep 27, 2018 | 5.780 | 6.050 | 5.700 | 6.050 | 37,502 | +0.25(+4.31%) |
Sep 26, 2018 | 5.880 | 5.960 | 5.760 | 5.800 | 26,444 | -0.10(-1.69%) |
Sep 25, 2018 | 5.870 | 5.930 | 5.752 | 5.900 | 21,235 | +0.03(+0.43%) |
Sep 24, 2018 | 5.910 | 5.980 | 5.750 | 5.875 | 18,355 | -0.01(-0.25%) |
Sep 21, 2018 | 5.940 | 6.050 | 5.800 | 5.890 | 47,600 | -0.01(-0.17%) |
Sep 20, 2018 | 5.730 | 5.980 | 5.730 | 5.900 | 34,026 | -0.08(-1.34%) |
Sep 19, 2018 | 5.810 | 6.035 | 5.790 | 5.980 | 61,481 | +0.08(+1.36%) |
Sep 18, 2018 | 5.800 | 5.920 | 5.730 | 5.900 | 20,693 | +0.00(+0.00%) |
Sep 17, 2018 | 5.950 | 5.990 | 5.880 | 5.900 | 18,788 | -0.10(-1.67%) |
Sep 14, 2018 | 5.920 | 6.050 | 5.880 | 6.000 | 36,200 | +0.12(+2.04%) |
Sep 13, 2018 | 5.800 | 5.970 | 5.800 | 5.880 | 39,250 | +0.03(+0.51%) |
Sep 12, 2018 | 5.700 | 5.865 | 5.640 | 5.850 | 25,171 | +0.09(+1.56%) |
Sep 11, 2018 | 5.640 | 5.760 | 5.530 | 5.760 | 18,255 | +0.02(+0.35%) |
Sep 10, 2018 | 5.710 | 5.850 | 5.590 | 5.740 | 15,188 | -0.02(-0.35%) |
Sep 07, 2018 | 5.580 | 5.910 | 5.280 | 5.760 | 56,000 | +0.07(+1.23%) |
Sep 06, 2018 | 5.780 | 5.800 | 5.510 | 5.690 | 60,690 | -0.04(-0.70%) |
Sep 05, 2018 | 5.830 | 5.875 | 5.730 | 5.730 | 17,223 | -0.18(-3.05%) |
Sep 04, 2018 | 5.980 | 6.000 | 5.860 | 5.910 | 24,626 | -0.06(-1.01%) |
Aug 31, 2018 | 5.970 | 5.970 | 5.970 | 0 | +0.02(+0.34%) | |
Aug 30, 2018 | 5.850 | 6.050 | 5.775 | 5.950 | 30,369 | +0.05(+0.85%) |
Aug 29, 2018 | 5.800 | 5.950 | 5.693 | 5.900 | 21,390 | -0.03(-0.51%) |
Aug 28, 2018 | 5.850 | 5.950 | 5.580 | 5.930 | 23,041 | +0.07(+1.19%) |
Aug 27, 2018 | 5.570 | 5.960 | 5.410 | 5.860 | 41,667 | +0.29(+5.21%) |
Aug 24, 2018 | 5.340 | 5.730 | 5.310 | 5.570 | 33,400 | +0.10(+1.83%) |
Aug 23, 2018 | 5.534 | 5.596 | 5.355 | 5.470 | 29,545 | -0.15(-2.67%) |
Aug 22, 2018 | 5.520 | 5.680 | 5.160 | 5.620 | 40,057 | +0.03(+0.54%) |
Aug 21, 2018 | 5.300 | 5.640 | 4.930 | 5.590 | 109,388 | +0.26(+4.88%) |
Aug 20, 2018 | 5.830 | 5.830 | 5.201 | 5.330 | 166,942 | -0.54(-9.28%) |
Aug 17, 2018 | 6.040 | 6.100 | 5.790 | 5.875 | 69,500 | -0.23(-3.69%) |
Aug 16, 2018 | 6.160 | 6.160 | 6.010 | 6.100 | 63,131 | -0.07(-1.13%) |
Aug 15, 2018 | 6.120 | 6.180 | 6.010 | 6.170 | 57,067 | -0.04(-0.64%) |
Aug 14, 2018 | 6.220 | 6.250 | 6.110 | 6.210 | 61,201 | -0.11(-1.74%) |
Aug 13, 2018 | 6.250 | 6.450 | 6.160 | 6.320 | 65,371 | +0.02(+0.32%) |
Aug 10, 2018 | 6.340 | 6.450 | 6.300 | 6.300 | 32,500 | -0.12(-1.79%) |
Aug 09, 2018 | 6.290 | 6.450 | 6.290 | 6.415 | 24,806 | +0.12(+1.99%) |
Aug 08, 2018 | 6.280 | 6.430 | 6.270 | 6.290 | 27,114 | -0.02(-0.32%) |
Aug 07, 2018 | 6.450 | 6.500 | 6.300 | 6.310 | 38,884 | -0.14(-2.17%) |
Aug 06, 2018 | 6.280 | 6.500 | 6.250 | 6.450 | 49,136 | +0.16(+2.54%) |
Aug 03, 2018 | 6.540 | 6.540 | 6.200 | 6.290 | 44,600 | -0.21(-3.23%) |
Aug 02, 2018 | 6.370 | 6.510 | 6.280 | 6.500 | 23,890 | +0.01(+0.15%) |
Aug 01, 2018 | 6.330 | 6.550 | 6.200 | 6.490 | 43,302 | -0.01(-0.15%) |
Jul 31, 2018 | 6.210 | 6.520 | 6.060 | 6.500 | 86,650 | +0.29(+4.67%) |
Jul 30, 2018 | 6.500 | 6.610 | 6.110 | 6.210 | 124,827 | -0.29(-4.46%) |
Jul 27, 2018 | 6.500 | 6.500 | 6.280 | 6.500 | 30,500 | +0.04(+0.62%) |
Jul 26, 2018 | 6.370 | 6.630 | 6.360 | 6.460 | 46,755 | +0.00(+0.00%) |
Jul 25, 2018 | 6.450 | 6.572 | 6.110 | 6.460 | 48,433 | -0.04(-0.69%) |
Jul 24, 2018 | 6.540 | 6.560 | 6.355 | 6.505 | 22,611 | +0.00(+0.08%) |
Jul 23, 2018 | 6.430 | 6.535 | 6.174 | 6.500 | 28,733 | +0.03(+0.46%) |
Jul 20, 2018 | 6.550 | 6.565 | 6.370 | 6.470 | 34,789 | -0.05(-0.77%) |
Jul 19, 2018 | 6.320 | 6.560 | 6.300 | 6.520 | 21,572 | +0.19(+3.00%) |
Jul 18, 2018 | 6.300 | 6.460 | 6.260 | 6.330 | 46,670 | -0.07(-1.09%) |
Jul 17, 2018 | 6.090 | 6.565 | 6.030 | 6.400 | 137,246 | +0.29(+4.75%) |
Jul 16, 2018 | 6.240 | 6.320 | 6.030 | 6.110 | 128,323 | -0.10(-1.61%) |
Jul 13, 2018 | 6.450 | 6.530 | 6.200 | 6.210 | 127,812 | -0.22(-3.42%) |
Jul 12, 2018 | 6.700 | 6.770 | 6.350 | 6.430 | 117,432 | -0.19(-2.87%) |
Jul 11, 2018 | 6.600 | 6.790 | 6.370 | 6.620 | 107,634 | -0.05(-0.75%) |
Jul 10, 2018 | 6.820 | 6.860 | 6.550 | 6.670 | 87,388 | -0.17(-2.49%) |
Jul 09, 2018 | 6.980 | 6.980 | 6.610 | 6.840 | 69,432 | -0.04(-0.58%) |
Jul 06, 2018 | 6.910 | 6.980 | 6.765 | 6.880 | 116,722 | +0.01(+0.15%) |
Jul 05, 2018 | 6.220 | 6.880 | 6.220 | 6.870 | 55,058 | +0.17(+2.54%) |
Jul 03, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.26(-3.74%) | |
Jul 02, 2018 | 6.900 | 6.960 | 6.110 | 6.960 | 416,129 | +0.00(+0.00%) |
Jun 29, 2018 | 6.590 | 6.980 | 6.510 | 6.960 | 121,816 | +0.44(+6.75%) |
Jun 28, 2018 | 6.300 | 6.590 | 6.170 | 6.520 | 65,887 | +0.18(+2.84%) |
Jun 27, 2018 | 6.680 | 6.680 | 6.250 | 6.340 | 89,536 | -0.32(-4.80%) |
Jun 26, 2018 | 6.380 | 6.680 | 6.230 | 6.660 | 106,406 | +0.36(+5.71%) |
Jun 25, 2018 | 6.380 | 6.380 | 6.010 | 6.300 | 116,921 | -0.13(-2.02%) |
Jun 22, 2018 | 6.420 | 6.430 | 6.310 | 6.430 | 54,081 | +0.06(+0.94%) |
Jun 21, 2018 | 6.450 | 6.486 | 6.250 | 6.370 | 50,933 | -0.11(-1.70%) |
Jun 20, 2018 | 6.440 | 6.560 | 6.280 | 6.480 | 105,717 | +0.09(+1.41%) |
Jun 19, 2018 | 6.350 | 6.550 | 6.160 | 6.390 | 130,472 | +0.01(+0.16%) |
Jun 18, 2018 | 6.290 | 6.420 | 6.250 | 6.380 | 116,535 | +0.01(+0.16%) |
Jun 15, 2018 | 6.440 | 6.490 | 6.370 | 171,167 | -0.12(-1.85%) | |
Jun 14, 2018 | 6.470 | 6.555 | 6.300 | 6.490 | 110,452 | +0.00(+0.00%) |
Jun 13, 2018 | 6.340 | 6.500 | 6.200 | 6.490 | 57,038 | +0.17(+2.69%) |
Jun 12, 2018 | 6.280 | 6.440 | 6.193 | 6.320 | 49,340 | +0.06(+0.96%) |
Jun 11, 2018 | 6.260 | 6.550 | 6.167 | 6.260 | 118,651 | +0.01(+0.16%) |
Jun 08, 2018 | 6.210 | 6.620 | 6.120 | 6.250 | 136,021 | -0.01(-0.16%) |
Jun 07, 2018 | 6.700 | 6.700 | 6.200 | 6.260 | 91,059 | -0.44(-6.57%) |
Jun 06, 2018 | 6.770 | 6.810 | 6.430 | 6.700 | 116,346 | -0.03(-0.45%) |
Jun 05, 2018 | 6.920 | 6.970 | 6.630 | 6.730 | 181,408 | -0.14(-2.04%) |
Jun 04, 2018 | 6.920 | 7.050 | 6.610 | 6.870 | 293,978 | +0.01(+0.15%) |
Jun 01, 2018 | 6.750 | 6.980 | 6.750 | 6.860 | 68,392 | +0.19(+2.85%) |
May 31, 2018 | 6.460 | 6.920 | 6.460 | 6.670 | 304,976 | +0.23(+3.57%) |
May 30, 2018 | 6.310 | 6.440 | 6.235 | 6.440 | 90,580 | +0.17(+2.71%) |
May 29, 2018 | 6.250 | 6.290 | 6.195 | 6.270 | 122,615 | +0.03(+0.48%) |
May 25, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.04(-0.64%) | |
May 24, 2018 | 6.310 | 6.360 | 6.120 | 6.280 | 141,291 | -0.03(-0.48%) |
May 23, 2018 | 6.120 | 6.560 | 6.120 | 6.310 | 361,964 | +0.10(+1.61%) |
May 22, 2018 | 6.340 | 6.550 | 6.130 | 6.210 | 204,822 | -0.05(-0.80%) |
May 21, 2018 | 6.380 | 6.650 | 6.230 | 6.260 | 498,333 | -0.04(-0.63%) |
May 18, 2018 | 6.300 | 6.500 | 6.280 | 6.300 | 229,645 | +0.00(+0.00%) |
May 17, 2018 | 6.250 | 6.500 | 6.200 | 6.300 | 280,987 | +0.10(+1.61%) |
May 16, 2018 | 6.060 | 6.500 | 6.060 | 6.200 | 185,717 | +0.11(+1.81%) |
May 15, 2018 | 6.250 | 6.400 | 6.020 | 6.090 | 305,656 | -0.09(-1.46%) |
May 14, 2018 | 6.250 | 6.310 | 6.050 | 6.180 | 311,418 | -0.05(-0.80%) |
May 11, 2018 | 6.100 | 6.290 | 5.860 | 6.230 | 364,088 | +0.11(+1.80%) |
May 10, 2018 | 6.300 | 6.390 | 5.931 | 6.120 | 292,225 | -0.13(-2.08%) |
May 09, 2018 | 6.200 | 6.430 | 6.136 | 6.250 | 338,618 | -0.03(-0.48%) |
May 08, 2018 | 6.560 | 6.840 | 6.050 | 6.280 | 674,917 | +0.55(+9.60%) |
May 07, 2018 | 5.750 | 5.915 | 5.680 | 5.730 | 311,682 | +0.00(+0.00%) |
May 04, 2018 | 5.500 | 5.840 | 5.430 | 5.730 | 333,072 | +0.20(+3.62%) |
May 03, 2018 | 5.670 | 5.800 | 5.311 | 5.530 | 352,446 | -0.13(-2.30%) |
May 02, 2018 | 5.280 | 5.660 | 5.280 | 5.660 | 482,189 | +0.42(+8.02%) |
May 01, 2018 | 5.010 | 5.320 | 4.980 | 5.240 | 377,770 | +0.22(+4.38%) |
Apr 30, 2018 | 5.290 | 5.290 | 4.896 | 5.020 | 306,304 | -0.33(-6.17%) |
Apr 27, 2018 | 5.240 | 5.380 | 4.910 | 5.350 | 458,801 | +0.27(+5.31%) |
Apr 26, 2018 | 5.320 | 5.420 | 5.070 | 5.080 | 241,177 | -0.21(-3.97%) |
Apr 25, 2018 | 5.440 | 5.600 | 5.160 | 5.290 | 392,515 | -0.21(-3.82%) |
Apr 24, 2018 | 6.030 | 6.090 | 5.072 | 5.500 | 1,979,475 | -0.62(-10.13%) |
Apr 23, 2018 | 5.490 | 6.600 | 3.680 | 6.120 | 7,426,776 | -1.17(-16.05%) |
Apr 20, 2018 | 7.680 | 7.690 | 7.250 | 7.290 | 266,205 | -0.39(-5.08%) |
Apr 19, 2018 | 7.700 | 7.770 | 7.510 | 7.680 | 251,265 | -0.01(-0.13%) |
Apr 18, 2018 | 7.830 | 7.930 | 7.610 | 7.690 | 248,286 | -0.08(-1.03%) |
Apr 17, 2018 | 7.700 | 8.100 | 7.560 | 7.770 | 220,221 | +0.07(+0.91%) |
Apr 16, 2018 | 7.900 | 8.030 | 7.450 | 7.700 | 361,634 | -0.18(-2.28%) |
Apr 13, 2018 | 8.360 | 8.360 | 7.821 | 7.880 | 280,083 | -0.49(-5.85%) |
Apr 12, 2018 | 8.590 | 8.590 | 8.190 | 8.370 | 163,605 | -0.16(-1.88%) |
Apr 11, 2018 | 8.280 | 8.650 | 8.110 | 8.530 | 283,994 | +0.23(+2.77%) |
Apr 10, 2018 | 8.200 | 8.380 | 8.010 | 8.300 | 231,677 | +0.15(+1.84%) |
Apr 09, 2018 | 8.200 | 8.227 | 7.980 | 8.150 | 180,105 | +0.05(+0.62%) |
Apr 06, 2018 | 8.450 | 8.510 | 7.830 | 8.100 | 278,914 | -0.48(-5.59%) |
Apr 05, 2018 | 8.410 | 8.620 | 8.365 | 8.580 | 172,086 | +0.25(+3.00%) |
Apr 04, 2018 | 8.000 | 8.330 | 7.740 | 8.330 | 314,156 | +0.25(+3.09%) |
Apr 03, 2018 | 8.530 | 8.730 | 8.020 | 8.080 | 393,434 | -0.38(-4.49%) |
Apr 02, 2018 | 8.100 | 8.500 | 8.100 | 8.460 | 192,419 | +0.29(+3.55%) |
Mar 29, 2018 | 8.170 | 8.170 | 8.170 | 0 | -0.13(-1.57%) | |
Mar 28, 2018 | 8.680 | 8.840 | 8.200 | 8.300 | 600,431 | -0.37(-4.27%) |
Mar 27, 2018 | 8.620 | 9.030 | 8.600 | 8.670 | 642,665 | +0.03(+0.35%) |
Mar 26, 2018 | 8.500 | 8.705 | 8.270 | 8.640 | 506,391 | +0.32(+3.85%) |
Mar 23, 2018 | 8.660 | 8.685 | 8.130 | 8.320 | 699,873 | -0.37(-4.26%) |
Mar 22, 2018 | 8.500 | 9.350 | 8.500 | 8.690 | 883,749 | -0.17(-1.92%) |
Mar 21, 2018 | 9.100 | 9.100 | 8.800 | 8.860 | 423,386 | -0.28(-3.06%) |
Mar 20, 2018 | 8.820 | 9.180 | 8.820 | 9.140 | 877,110 | +0.32(+3.63%) |
Mar 19, 2018 | 9.150 | 9.260 | 8.795 | 8.820 | 835,779 | -0.34(-3.71%) |
Mar 16, 2018 | 9.890 | 9.915 | 9.150 | 9.160 | 686,934 | -0.74(-7.47%) |
Mar 15, 2018 | 9.950 | 10.10 | 9.770 | 9.900 | 371,852 | -0.08(-0.80%) |
Mar 14, 2018 | 10.00 | 10.25 | 9.840 | 9.980 | 462,628 | +0.04(+0.40%) |
Mar 13, 2018 | 10.09 | 10.09 | 9.600 | 9.940 | 695,832 | -0.15(-1.49%) |
Mar 12, 2018 | 9.660 | 10.17 | 9.660 | 10.09 | 331,571 | +0.43(+4.45%) |
Mar 09, 2018 | 10.06 | 10.18 | 9.600 | 9.660 | 585,236 | -0.34(-3.40%) |
Mar 08, 2018 | 10.86 | 10.86 | 9.990 | 10.00 | 474,302 | -0.73(-6.80%) |
Mar 07, 2018 | 10.54 | 10.87 | 10.36 | 10.73 | 428,406 | +0.12(+1.13%) |
Mar 06, 2018 | 10.30 | 10.90 | 10.30 | 10.61 | 306,903 | +0.39(+3.82%) |
Mar 05, 2018 | 10.16 | 10.50 | 10.06 | 10.22 | 273,013 | -0.01(-0.10%) |
Mar 02, 2018 | 10.10 | 10.35 | 9.980 | 10.23 | 292,424 | -0.03(-0.29%) |
Mar 01, 2018 | 10.95 | 11.06 | 10.01 | 10.26 | 672,455 | -0.63(-5.79%) |
Feb 28, 2018 | 10.44 | 10.92 | 10.44 | 10.89 | 487,504 | +0.53(+5.12%) |
Feb 27, 2018 | 10.31 | 10.58 | 10.31 | 10.36 | 202,142 | -0.02(-0.19%) |
Feb 26, 2018 | 10.31 | 10.45 | 10.04 | 10.38 | 363,560 | +0.17(+1.67%) |
Feb 23, 2018 | 10.00 | 10.40 | 9.650 | 10.21 | 480,005 | +0.31(+3.13%) |
Feb 22, 2018 | 10.31 | 10.42 | 9.830 | 9.900 | 464,176 | -0.42(-4.07%) |
Feb 21, 2018 | 10.45 | 10.60 | 10.30 | 10.32 | 300,142 | -0.05(-0.48%) |
Feb 20, 2018 | 10.28 | 10.54 | 10.21 | 10.37 | 350,574 | +0.02(+0.19%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.47(-4.34%) | |
Feb 15, 2018 | 11.21 | 11.25 | 10.75 | 10.82 | 413,454 | -0.30(-2.70%) |
Feb 14, 2018 | 10.49 | 11.19 | 10.26 | 11.12 | 577,343 | +0.70(+6.72%) |
Feb 13, 2018 | 10.65 | 10.75 | 10.19 | 10.42 | 349,478 | -0.30(-2.80%) |
Feb 12, 2018 | 10.82 | 10.96 | 10.34 | 10.72 | 338,514 | +0.03(+0.28%) |
Feb 09, 2018 | 10.81 | 11.09 | 9.760 | 10.69 | 822,438 | -0.05(-0.47%) |
Feb 08, 2018 | 11.71 | 11.71 | 10.75 | 10.74 | 618,575 | -0.80(-6.93%) |
Feb 07, 2018 | 11.90 | 12.14 | 11.50 | 11.54 | 798,356 | +0.13(+1.14%) |
Feb 06, 2018 | 10.98 | 11.60 | 10.85 | 11.41 | 638,313 | -0.24(-2.06%) |
Feb 05, 2018 | 12.10 | 12.50 | 11.21 | 11.65 | 794,651 | -0.77(-6.20%) |
Feb 02, 2018 | 13.30 | 13.31 | 12.05 | 12.42 | 1,134,515 | -0.97(-7.24%) |
Feb 01, 2018 | 13.25 | 13.99 | 13.06 | 13.39 | 1,063,738 | +0.11(+0.83%) |
Jan 31, 2018 | 13.03 | 13.45 | 12.60 | 13.28 | 1,204,874 | +0.49(+3.83%) |
Jan 30, 2018 | 12.74 | 13.00 | 12.42 | 12.79 | 697,199 | +0.03(+0.24%) |
Jan 29, 2018 | 12.67 | 13.04 | 12.20 | 12.76 | 689,695 | +0.04(+0.31%) |
Jan 26, 2018 | 13.09 | 13.26 | 12.50 | 12.72 | 676,459 | -0.17(-1.32%) |
Jan 25, 2018 | 12.34 | 13.38 | 12.10 | 12.89 | 2,054,015 | +0.61(+4.97%) |
Jan 24, 2018 | 12.40 | 12.71 | 11.90 | 12.28 | 702,359 | +0.01(+0.08%) |
Jan 23, 2018 | 12.50 | 12.50 | 11.81 | 12.27 | 675,538 | -0.29(-2.31%) |
Jan 22, 2018 | 12.59 | 13.15 | 12.36 | 12.56 | 1,233,950 | -0.02(-0.16%) |
Jan 19, 2018 | 11.60 | 12.87 | 11.49 | 12.58 | 1,658,571 | +1.07(+9.30%) |
Jan 18, 2018 | 11.39 | 11.64 | 11.10 | 11.51 | 263,654 | +0.17(+1.50%) |
Jan 17, 2018 | 11.32 | 11.72 | 11.00 | 11.34 | 690,429 | +0.05(+0.44%) |
Jan 16, 2018 | 12.01 | 12.30 | 11.10 | 11.29 | 897,529 | -0.49(-4.16%) |
Jan 12, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.20(+1.73%) | |
Jan 11, 2018 | 10.79 | 12.37 | 10.61 | 11.58 | 1,864,636 | +0.78(+7.22%) |
Jan 10, 2018 | 11.47 | 10.61 | 10.80 | 1,719,838 | -0.17(-1.55%) | |
Jan 09, 2018 | 9.410 | 11.43 | 9.330 | 10.97 | 1,479,098 | +1.53(+16.21%) |
Jan 08, 2018 | 9.650 | 9.750 | 9.220 | 9.440 | 575,882 | -0.23(-2.38%) |
Jan 05, 2018 | 9.620 | 9.860 | 9.510 | 9.670 | 675,484 | +0.13(+1.36%) |
Jan 04, 2018 | 9.220 | 9.550 | 8.990 | 9.540 | 402,352 | +0.34(+3.70%) |
Jan 03, 2018 | 9.570 | 9.710 | 9.020 | 9.200 | 380,997 | -0.13(-1.39%) |