Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.450 | 2.996 | 2.210 | 2.250 | 55,754 | -0.05(-2.17%) |
Feb 27, 2019 | 2.405 | 2.450 | 2.267 | 2.300 | 10,549 | -0.25(-9.80%) |
Feb 26, 2019 | 2.500 | 2.600 | 2.374 | 2.550 | 11,444 | +0.05(+2.00%) |
Feb 25, 2019 | 2.650 | 3.000 | 2.500 | 2.500 | 24,297 | -0.05(-1.96%) |
Feb 22, 2019 | 2.350 | 2.800 | 2.300 | 2.550 | 27,400 | +0.19(+7.85%) |
Feb 21, 2019 | 2.350 | 2.650 | 2.350 | 2.365 | 5,633 | +0.06(+2.80%) |
Feb 20, 2019 | 2.350 | 2.547 | 2.300 | 2.300 | 6,071 | -0.10(-4.05%) |
Feb 19, 2019 | 2.450 | 2.450 | 2.300 | 2.397 | 2,596 | -0.05(-2.16%) |
Feb 15, 2019 | 2.300 | 2.550 | 2.300 | 2.450 | 6,260 | -0.05(-2.00%) |
Feb 14, 2019 | 2.750 | 2.750 | 2.250 | 2.500 | 14,664 | -0.26(-9.55%) |
Feb 13, 2019 | 2.750 | 2.791 | 2.750 | 2.764 | 5,004 | +0.01(+0.47%) |
Feb 12, 2019 | 2.764 | 2.875 | 2.751 | 2.751 | 1,482 | -0.05(-1.75%) |
Feb 11, 2019 | 2.750 | 2.800 | 2.750 | 2.800 | 5,210 | -0.10(-3.45%) |
Feb 08, 2019 | 2.800 | 2.950 | 2.750 | 2.900 | 3,200 | -0.05(-1.68%) |
Feb 07, 2019 | 3.015 | 3.150 | 2.750 | 2.950 | 13,371 | +0.20(+7.22%) |
Feb 06, 2019 | 3.250 | 3.250 | 2.750 | 2.751 | 2,443 | -0.02(-0.88%) |
Feb 05, 2019 | 2.713 | 3.250 | 2.700 | 2.776 | 11,216 | -0.22(-7.48%) |
Feb 04, 2019 | 2.650 | 3.015 | 2.650 | 3.000 | 12,353 | +0.35(+13.21%) |
Feb 01, 2019 | 2.650 | 3.000 | 2.600 | 2.650 | 7,660 | +0.00(+0.02%) |
Jan 31, 2019 | 2.650 | 3.001 | 2.555 | 2.650 | 34,546 | -0.10(-3.65%) |
Jan 30, 2019 | 3.166 | 3.166 | 2.592 | 2.750 | 8,858 | -0.39(-12.29%) |
Jan 29, 2019 | 3.500 | 3.517 | 3.000 | 3.135 | 18,489 | -0.06(-2.02%) |
Jan 28, 2019 | 3.650 | 3.650 | 3.150 | 3.200 | 16,689 | -0.30(-8.57%) |
Jan 25, 2019 | 3.650 | 3.900 | 3.500 | 3.500 | 19,740 | -0.15(-4.11%) |
Jan 24, 2019 | 3.750 | 4.000 | 3.650 | 3.650 | 23,688 | -0.30(-7.59%) |
Jan 23, 2019 | 3.850 | 4.150 | 3.615 | 3.950 | 56,201 | +0.15(+3.95%) |
Jan 22, 2019 | 3.850 | 4.950 | 3.600 | 3.800 | 236,193 | +0.25(+7.04%) |
Jan 18, 2019 | 1.950 | 5.100 | 1.950 | 3.550 | 694,560 | +1.60(+82.05%) |
Jan 17, 2019 | 1.950 | 1.950 | 1.872 | 1.950 | 8,401 | -0.03(-1.34%) |
Jan 16, 2019 | 2.191 | 2.200 | 1.650 | 1.976 | 9,225 | -0.21(-9.77%) |
Jan 15, 2019 | 2.000 | 2.191 | 1.650 | 2.191 | 2,616 | +0.19(+9.53%) |
Jan 14, 2019 | 2.400 | 2.450 | 2.000 | 2.000 | 7,793 | -0.40(-16.67%) |
Jan 11, 2019 | 1.800 | 2.450 | 1.750 | 2.400 | 35,680 | +0.63(+35.67%) |
Jan 10, 2019 | 1.923 | 2.000 | 1.750 | 1.769 | 1,828 | -0.25(-12.34%) |
Jan 09, 2019 | 2.000 | 2.489 | 1.650 | 2.018 | 2,031 | +0.02(+0.90%) |
Jan 08, 2019 | 1.900 | 2.450 | 1.800 | 2.000 | 1,549 | +0.12(+6.67%) |
Jan 07, 2019 | 1.600 | 1.875 | 1.600 | 1.875 | 43 | +0.27(+17.19%) |
Jan 04, 2019 | 1.950 | 2.000 | 1.600 | 1.600 | 5,160 | -0.15(-8.57%) |
Jan 03, 2019 | 2.000 | 2.125 | 1.700 | 1.750 | 4,620 | +0.05(+2.94%) |
Jan 02, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,022 | -0.01(-0.29%) |
Dec 31, 2018 | 1.625 | 2.405 | 1.605 | 1.705 | 2,300 | +0.01(+0.29%) |
Dec 28, 2018 | 1.500 | 2.650 | 1.500 | 1.700 | 2,620 | -0.30(-15.00%) |
Dec 27, 2018 | 1.505 | 2.000 | 1.505 | 2.000 | 420 | +0.02(+0.78%) |
Dec 26, 2018 | 1.935 | 1.984 | 1.927 | 1.984 | 859 | +0.00(+0.00%) |
Dec 21, 2018 | 1.984 | 1.984 | 1.984 | 0 | +0.17(+9.37%) | |
Dec 20, 2018 | 2.110 | 2.179 | 1.650 | 1.815 | 2,551 | -0.30(-14.00%) |
Dec 19, 2018 | 2.110 | 2.110 | 2.110 | 2.110 | 100 | +0.00(+0.00%) |
Dec 18, 2018 | 2.703 | 2.703 | 2.100 | 2.110 | 3,482 | -0.39(-15.60%) |
Dec 17, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 720 | +0.00(+0.00%) |
Dec 14, 2018 | 2.750 | 2.750 | 2.500 | 2.500 | 3,180 | -0.11(-4.38%) |
Dec 13, 2018 | 2.613 | 2.615 | 2.575 | 2.615 | 6,620 | -0.07(-2.70%) |
Dec 12, 2018 | 2.600 | 2.750 | 2.600 | 2.687 | 7,180 | +0.09(+3.35%) |
Dec 11, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 240 | +0.00(+0.00%) |
Dec 10, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.00(+0.00%) |
Dec 07, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 3,680 | -0.00(-0.02%) |
Dec 06, 2018 | 2.500 | 2.614 | 2.500 | 2.600 | 590 | +0.00(+0.02%) |
Dec 04, 2018 | 2.750 | 2.750 | 2.600 | 2.600 | 340 | -0.25(-8.93%) |
Dec 03, 2018 | 2.855 | 2.855 | 2.855 | 2.855 | 20 | +0.25(+9.81%) |
Nov 30, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 960 | -0.06(-2.29%) |
Nov 29, 2018 | 2.727 | 2.750 | 2.660 | 2.661 | 11,282 | +0.05(+1.82%) |
Nov 28, 2018 | 2.675 | 2.675 | 2.614 | 2.614 | 2,023 | +0.00(+0.02%) |
Nov 27, 2018 | 2.600 | 2.613 | 2.600 | 2.613 | 460 | +0.00(+0.11%) |
Nov 26, 2018 | 2.600 | 2.610 | 2.600 | 2.610 | 56 | +0.01(+0.38%) |
Nov 23, 2018 | 2.800 | 2.800 | 2.600 | 2.600 | 400 | -0.25(-8.77%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.00(-0.02%) | |
Nov 20, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 108 | -0.10(-3.37%) |
Nov 19, 2018 | 2.800 | 2.950 | 2.800 | 2.950 | 814 | +0.07(+2.43%) |
Nov 16, 2018 | 3.075 | 3.075 | 2.850 | 2.880 | 2,280 | -0.06(-1.92%) |
Nov 15, 2018 | 2.805 | 2.950 | 2.800 | 2.937 | 7,250 | +0.13(+4.69%) |
Nov 14, 2018 | 2.865 | 2.865 | 2.805 | 2.805 | 8,327 | +0.01(+0.18%) |
Nov 13, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 8,618 | -0.10(-3.45%) |
Nov 12, 2018 | 2.950 | 2.950 | 2.900 | 2.900 | 1,245 | -0.05(-1.69%) |
Nov 09, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 3,920 | -0.01(-0.34%) |
Nov 08, 2018 | 3.200 | 3.230 | 2.810 | 2.960 | 4,600 | -0.21(-6.77%) |
Nov 07, 2018 | 3.525 | 3.525 | 3.175 | 3.175 | 1,688 | -0.23(-6.62%) |
Nov 06, 2018 | 3.150 | 3.500 | 3.146 | 3.400 | 5,793 | +0.22(+6.88%) |
Nov 05, 2018 | 2.651 | 3.445 | 2.650 | 3.181 | 9,652 | +0.48(+17.81%) |
Nov 02, 2018 | 2.700 | 2.700 | 2.500 | 2.700 | 2,640 | -0.00(-0.02%) |
Nov 01, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 5,317 | -0.12(-4.15%) |
Oct 31, 2018 | 2.650 | 2.817 | 2.250 | 2.817 | 13,891 | +0.42(+17.40%) |
Oct 30, 2018 | 2.080 | 2.448 | 2.080 | 2.400 | 9,546 | +0.22(+10.27%) |
Oct 29, 2018 | 2.082 | 2.300 | 2.082 | 2.176 | 3,449 | +0.08(+3.64%) |
Oct 26, 2018 | 2.700 | 2.700 | 2.100 | 2.100 | 24,920 | -0.60(-22.22%) |
Oct 25, 2018 | 2.850 | 2.900 | 2.125 | 2.700 | 15,577 | -0.19(-6.59%) |
Oct 24, 2018 | 3.060 | 3.060 | 2.777 | 2.890 | 20,275 | -0.36(-11.06%) |
Oct 23, 2018 | 3.524 | 3.524 | 3.166 | 3.250 | 3,237 | -0.09(-2.59%) |
Oct 22, 2018 | 3.518 | 3.573 | 3.250 | 3.337 | 12,580 | -0.31(-8.59%) |
Oct 19, 2018 | 4.400 | 5.150 | 3.500 | 3.650 | 90,600 | -0.35(-8.75%) |
Oct 18, 2018 | 3.450 | 4.700 | 3.401 | 4.000 | 64,530 | +0.43(+12.04%) |
Oct 17, 2018 | 3.510 | 3.580 | 3.377 | 3.570 | 4,660 | +0.07(+2.00%) |
Oct 16, 2018 | 3.600 | 3.750 | 3.500 | 3.500 | 2,148 | -0.05(-1.41%) |
Oct 15, 2018 | 3.550 | 3.807 | 3.500 | 3.550 | 407 | +0.05(+1.43%) |
Oct 12, 2018 | 3.400 | 3.650 | 3.400 | 3.500 | 2,380 | +0.25(+7.69%) |
Oct 11, 2018 | 4.000 | 4.094 | 3.250 | 3.250 | 1,572 | -0.50(-13.34%) |
Oct 10, 2018 | 4.000 | 4.045 | 3.750 | 3.751 | 11,778 | -0.25(-6.32%) |
Oct 09, 2018 | 4.087 | 4.087 | 4.000 | 4.003 | 2,400 | -0.07(-1.83%) |
Oct 08, 2018 | 4.065 | 4.078 | 4.000 | 4.078 | 4,870 | -0.17(-4.05%) |
Oct 05, 2018 | 4.300 | 4.450 | 4.250 | 4.250 | 3,160 | +0.00(+0.00%) |
Oct 04, 2018 | 4.750 | 4.750 | 4.220 | 4.250 | 8,267 | -0.45(-9.57%) |
Oct 03, 2018 | 4.400 | 4.750 | 4.000 | 4.700 | 38,395 | +0.55(+13.16%) |
Oct 02, 2018 | 4.400 | 4.400 | 4.154 | 4.154 | 182 | +0.10(+2.52%) |
Oct 01, 2018 | 4.000 | 4.057 | 3.970 | 4.051 | 1,390 | -0.05(-1.18%) |
Sep 28, 2018 | 4.200 | 5.250 | 4.000 | 4.100 | 37,160 | -0.10(-2.38%) |
Sep 27, 2018 | 4.100 | 4.325 | 3.900 | 4.200 | 10,117 | -0.22(-5.02%) |
Sep 26, 2018 | 3.800 | 4.750 | 3.800 | 4.422 | 12,435 | +0.62(+16.37%) |
Sep 25, 2018 | 4.300 | 4.300 | 3.800 | 3.800 | 12,025 | -0.52(-12.10%) |
Sep 24, 2018 | 4.396 | 4.650 | 4.150 | 4.323 | 3,916 | -0.28(-6.02%) |
Sep 21, 2018 | 4.581 | 4.581 | 4.600 | 10 | +0.02(+0.41%) | |
Sep 20, 2018 | 4.795 | 4.795 | 4.000 | 4.581 | 4,519 | +0.09(+2.00%) |
Sep 19, 2018 | 4.950 | 4.950 | 4.100 | 4.491 | 8,793 | +0.24(+5.67%) |
Sep 18, 2018 | 4.500 | 4.550 | 4.125 | 4.250 | 1,695 | -0.75(-15.00%) |
Sep 17, 2018 | 3.850 | 5.000 | 3.750 | 5.000 | 10,115 | +1.15(+29.87%) |
Sep 14, 2018 | 4.250 | 4.300 | 3.750 | 3.850 | 13,220 | -0.45(-10.47%) |
Sep 13, 2018 | 4.750 | 4.750 | 4.250 | 4.300 | 5,904 | -0.42(-8.99%) |
Sep 12, 2018 | 4.750 | 4.750 | 4.536 | 4.725 | 3,443 | -0.03(-0.53%) |
Sep 11, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 447 | +0.00(+0.00%) |
Sep 10, 2018 | 5.800 | 5.800 | 4.750 | 4.750 | 3,013 | -0.90(-15.93%) |
Sep 07, 2018 | 5.500 | 5.650 | 5.000 | 5.650 | 2,280 | +0.70(+14.13%) |
Sep 06, 2018 | 5.550 | 5.575 | 4.950 | 4.950 | 4,989 | -0.55(-9.99%) |
Sep 05, 2018 | 5.600 | 5.642 | 5.500 | 5.500 | 3,380 | -0.10(-1.79%) |
Sep 04, 2018 | 5.900 | 6.150 | 5.508 | 5.600 | 8,144 | -0.80(-12.50%) |
Aug 31, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.46(+7.74%) | |
Aug 30, 2018 | 6.250 | 6.250 | 5.800 | 5.940 | 10,710 | -0.36(-5.71%) |
Aug 29, 2018 | 6.931 | 6.931 | 6.261 | 6.300 | 3,152 | -0.45(-6.67%) |
Aug 28, 2018 | 7.000 | 7.000 | 6.699 | 6.750 | 6,679 | -0.25(-3.57%) |
Aug 27, 2018 | 7.250 | 7.250 | 6.912 | 7.000 | 716 | -0.25(-3.45%) |
Aug 24, 2018 | 7.750 | 7.800 | 6.850 | 7.250 | 5,020 | -0.55(-7.05%) |
Aug 23, 2018 | 7.900 | 8.200 | 7.000 | 7.800 | 6,467 | +0.66(+9.24%) |
Aug 22, 2018 | 6.045 | 7.150 | 6.045 | 7.141 | 1,029 | -0.01(-0.13%) |
Aug 21, 2018 | 7.500 | 8.086 | 6.200 | 7.150 | 8,883 | -0.35(-4.67%) |
Aug 20, 2018 | 6.800 | 8.000 | 5.327 | 7.500 | 28,246 | +0.70(+10.29%) |
Aug 17, 2018 | 7.000 | 7.100 | 6.400 | 6.800 | 3,780 | -0.55(-7.48%) |
Aug 16, 2018 | 7.550 | 7.550 | 7.100 | 7.350 | 1,332 | -0.20(-2.65%) |
Aug 15, 2018 | 7.800 | 7.900 | 7.500 | 7.550 | 2,767 | -0.45(-5.63%) |
Aug 14, 2018 | 8.040 | 8.159 | 8.000 | 8.000 | 2,220 | +0.00(+0.00%) |
Aug 13, 2018 | 8.191 | 8.535 | 7.900 | 8.000 | 3,388 | -0.05(-0.62%) |
Aug 10, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 4,120 | +0.00(+0.00%) |
Aug 09, 2018 | 8.400 | 8.451 | 8.000 | 8.050 | 3,426 | -0.25(-3.01%) |
Aug 08, 2018 | 8.442 | 8.805 | 8.300 | 8.300 | 3,228 | -0.20(-2.35%) |
Aug 07, 2018 | 8.350 | 8.547 | 8.350 | 8.500 | 3,390 | +0.16(+1.90%) |
Aug 06, 2018 | 8.500 | 8.550 | 8.341 | 8.341 | 3,202 | -0.16(-1.86%) |
Aug 03, 2018 | 9.000 | 9.000 | 8.500 | 8.500 | 980 | -0.15(-1.73%) |
Aug 02, 2018 | 9.130 | 9.130 | 8.550 | 8.650 | 3,762 | +0.15(+1.76%) |
Aug 01, 2018 | 9.130 | 9.130 | 8.500 | 8.500 | 2,760 | -0.25(-2.86%) |
Jul 31, 2018 | 9.107 | 9.107 | 8.400 | 8.750 | 5,583 | +0.50(+6.06%) |
Jul 30, 2018 | 9.250 | 10.05 | 8.200 | 8.250 | 11,030 | -0.90(-9.84%) |
Jul 27, 2018 | 9.045 | 9.300 | 8.995 | 9.150 | 3,816 | +0.20(+2.23%) |
Jul 26, 2018 | 9.045 | 9.180 | 8.950 | 8.950 | 3,653 | +0.10(+1.13%) |
Jul 25, 2018 | 9.050 | 9.225 | 8.850 | 8.850 | 4,878 | -0.14(-1.52%) |
Jul 24, 2018 | 9.000 | 9.224 | 8.950 | 8.986 | 6,262 | +0.19(+2.12%) |
Jul 23, 2018 | 9.200 | 9.312 | 8.550 | 8.800 | 5,416 | -0.35(-3.83%) |
Jul 20, 2018 | 9.275 | 9.850 | 9.150 | 9.150 | 6,767 | +0.10(+1.12%) |
Jul 19, 2018 | 9.648 | 9.049 | 9.049 | 8,282 | -0.45(-4.75%) | |
Jul 18, 2018 | 10.68 | 10.89 | 9.500 | 9.501 | 5,926 | -0.69(-6.74%) |
Jul 17, 2018 | 11.95 | 11.95 | 10.00 | 10.19 | 4,682 | -0.81(-7.39%) |
Jul 16, 2018 | 12.04 | 12.04 | 11.00 | 11.00 | 7,398 | -0.55(-4.76%) |
Jul 13, 2018 | 11.55 | 13.00 | 11.55 | 11.55 | 15,400 | -0.92(-7.41%) |
Jul 12, 2018 | 11.05 | 12.55 | 10.75 | 12.47 | 30,829 | +1.82(+17.14%) |
Jul 11, 2018 | 9.568 | 10.65 | 8.550 | 10.65 | 12,117 | +1.15(+12.11%) |
Jul 10, 2018 | 9.200 | 9.550 | 7.803 | 9.500 | 8,670 | +1.00(+11.76%) |
Jul 09, 2018 | 9.421 | 8.450 | 8.500 | 7,240 | -0.92(-9.78%) | |
Jul 06, 2018 | 9.405 | 9.950 | 9.400 | 9.421 | 11,093 | +0.02(+0.22%) |
Jul 05, 2018 | 9.575 | 9.725 | 9.300 | 9.400 | 6,967 | -0.27(-2.79%) |
Jul 03, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.22(+2.33%) | |
Jul 02, 2018 | 9.750 | 9.821 | 9.420 | 9.450 | 3,365 | -0.35(-3.52%) |
Jun 29, 2018 | 9.305 | 9.800 | 9.200 | 9.795 | 8,961 | +0.73(+8.05%) |
Jun 28, 2018 | 10.10 | 10.16 | 9.000 | 9.065 | 6,385 | -0.87(-8.77%) |
Jun 27, 2018 | 9.605 | 10.02 | 9.400 | 9.937 | 7,624 | +0.04(+0.37%) |
Jun 26, 2018 | 9.755 | 10.00 | 9.505 | 9.900 | 6,249 | +0.15(+1.54%) |
Jun 25, 2018 | 9.550 | 9.901 | 9.500 | 9.750 | 4,988 | +0.25(+2.63%) |
Jun 22, 2018 | 9.584 | 10.05 | 9.500 | 9.500 | 3,806 | -0.45(-4.52%) |
Jun 21, 2018 | 10.01 | 10.25 | 9.350 | 9.950 | 6,647 | +0.62(+6.63%) |
Jun 20, 2018 | 9.305 | 10.02 | 9.300 | 9.331 | 2,896 | -0.02(-0.20%) |
Jun 19, 2018 | 9.750 | 9.755 | 9.250 | 9.350 | 5,975 | -0.20(-2.09%) |
Jun 18, 2018 | 10.16 | 10.16 | 9.400 | 9.550 | 2,280 | -0.65(-6.37%) |
Jun 15, 2018 | 10.10 | 9.570 | 10.20 | 4,232 | +0.10(+1.00%) | |
Jun 14, 2018 | 10.50 | 10.75 | 10.00 | 10.10 | 7,105 | -0.44(-4.15%) |
Jun 13, 2018 | 13.65 | 13.66 | 10.05 | 10.54 | 17,659 | -3.11(-22.78%) |
Jun 12, 2018 | 10.00 | 13.64 | 9.500 | 13.64 | 11,479 | +3.65(+36.53%) |
Jun 11, 2018 | 9.834 | 10.00 | 9.750 | 9.995 | 5,660 | +0.06(+0.58%) |
Jun 08, 2018 | 9.813 | 9.950 | 9.800 | 9.937 | 5,012 | +0.14(+1.39%) |
Jun 07, 2018 | 9.900 | 9.950 | 9.605 | 9.800 | 4,359 | -0.15(-1.51%) |
Jun 06, 2018 | 10.00 | 10.00 | 9.800 | 9.950 | 2,921 | -0.05(-0.50%) |
Jun 05, 2018 | 10.26 | 10.44 | 10.00 | 10.00 | 2,708 | -0.29(-2.79%) |
Jun 04, 2018 | 10.74 | 10.74 | 8.700 | 10.29 | 10,083 | -0.48(-4.49%) |
Jun 01, 2018 | 12.94 | 12.94 | 10.45 | 10.77 | 6,254 | -0.68(-5.93%) |
May 31, 2018 | 10.90 | 11.90 | 10.86 | 11.45 | 7,394 | +0.60(+5.53%) |
May 30, 2018 | 10.86 | 11.45 | 10.68 | 10.85 | 7,588 | +0.01(+0.12%) |
May 29, 2018 | 11.00 | 11.00 | 10.80 | 10.84 | 6,060 | -0.16(-1.49%) |
May 25, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
May 24, 2018 | 11.15 | 11.30 | 11.00 | 11.05 | 8,083 | -0.10(-0.90%) |
May 23, 2018 | 11.30 | 12.00 | 11.15 | 11.15 | 7,160 | -0.30(-2.62%) |
May 22, 2018 | 13.25 | 13.25 | 11.20 | 11.45 | 10,452 | -0.10(-0.87%) |
May 21, 2018 | 12.25 | 12.25 | 11.25 | 11.55 | 11,875 | -0.75(-6.09%) |
May 18, 2018 | 12.52 | 12.90 | 12.00 | 12.30 | 7,841 | -0.40(-3.17%) |
May 17, 2018 | 13.00 | 13.00 | 12.40 | 12.70 | 5,893 | -0.23(-1.75%) |
May 16, 2018 | 12.90 | 13.00 | 12.46 | 12.93 | 7,920 | +0.53(+4.26%) |
May 15, 2018 | 13.15 | 13.15 | 12.40 | 12.40 | 9,390 | -0.65(-4.98%) |
May 14, 2018 | 13.50 | 13.50 | 13.05 | 13.05 | 1,276 | -0.35(-2.61%) |
May 11, 2018 | 13.00 | 13.50 | 12.90 | 13.40 | 2,004 | +0.45(+3.47%) |
May 10, 2018 | 13.55 | 13.55 | 12.40 | 12.95 | 6,664 | -0.65(-4.78%) |
May 09, 2018 | 13.65 | 14.50 | 13.55 | 13.60 | 2,793 | -0.39(-2.82%) |
May 08, 2018 | 14.45 | 14.55 | 13.50 | 13.99 | 1,811 | -0.46(-3.15%) |
May 07, 2018 | 14.95 | 14.95 | 14.40 | 14.45 | 1,521 | -1.40(-8.83%) |
May 04, 2018 | 14.65 | 15.85 | 14.65 | 15.85 | 294 | +1.25(+8.56%) |
May 03, 2018 | 13.80 | 14.60 | 13.80 | 14.60 | 660 | +0.05(+0.34%) |
May 02, 2018 | 14.50 | 14.55 | 14.25 | 14.55 | 980 | +0.10(+0.69%) |
May 01, 2018 | 14.46 | 14.55 | 14.45 | 14.45 | 400 | +0.00(+0.00%) |
Apr 30, 2018 | 14.40 | 15.25 | 14.05 | 14.45 | 8,175 | +0.45(+3.21%) |
Apr 27, 2018 | 14.90 | 14.90 | 13.50 | 14.00 | 6,020 | +0.05(+0.39%) |
Apr 26, 2018 | 14.40 | 14.40 | 13.55 | 13.95 | 1,286 | +0.05(+0.33%) |
Apr 25, 2018 | 14.75 | 15.01 | 13.90 | 13.90 | 6,158 | -0.95(-6.40%) |
Apr 24, 2018 | 14.05 | 14.85 | 13.50 | 14.85 | 2,916 | +0.95(+6.83%) |
Apr 23, 2018 | 15.15 | 15.15 | 13.90 | 13.90 | 1,244 | -1.30(-8.55%) |
Apr 20, 2018 | 15.10 | 16.39 | 15.10 | 15.20 | 2,722 | +0.10(+0.69%) |
Apr 19, 2018 | 14.70 | 15.10 | 14.70 | 15.10 | 1,072 | +0.45(+3.05%) |
Apr 18, 2018 | 14.65 | 14.66 | 14.55 | 14.65 | 1,412 | +0.05(+0.34%) |
Apr 17, 2018 | 14.70 | 14.70 | 14.60 | 14.60 | 941 | -0.05(-0.34%) |
Apr 16, 2018 | 14.60 | 14.75 | 14.60 | 14.65 | 932 | +0.00(+0.00%) |
Apr 13, 2018 | 14.70 | 14.70 | 14.65 | 14.65 | 120 | +0.05(+0.34%) |
Apr 12, 2018 | 14.70 | 14.75 | 14.60 | 14.60 | 259 | -0.12(-0.79%) |
Apr 11, 2018 | 14.75 | 14.83 | 14.72 | 14.72 | 1,247 | +0.02(+0.11%) |
Apr 10, 2018 | 14.95 | 15.00 | 14.70 | 14.70 | 2,695 | +0.05(+0.34%) |
Apr 09, 2018 | 15.00 | 15.01 | 14.65 | 14.65 | 1,821 | -0.45(-2.98%) |
Apr 06, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | +0.25(+1.69%) |
Apr 05, 2018 | 14.73 | 14.95 | 14.73 | 14.85 | 732 | +0.05(+0.33%) |
Apr 04, 2018 | 14.95 | 14.95 | 14.75 | 14.80 | 80 | -0.22(-1.47%) |
Apr 03, 2018 | 15.10 | 15.10 | 15.02 | 15.02 | 100 | -0.12(-0.82%) |
Apr 02, 2018 | 15.15 | 15.15 | 14.95 | 15.14 | 1,520 | -0.11(-0.69%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.50(+3.39%) | |
Mar 28, 2018 | 13.30 | 14.95 | 13.30 | 14.75 | 6,099 | +0.20(+1.37%) |
Mar 27, 2018 | 12.35 | 15.05 | 12.15 | 14.55 | 12,912 | +2.30(+18.78%) |
Mar 26, 2018 | 13.45 | 13.45 | 11.85 | 12.25 | 4,847 | -1.45(-10.58%) |
Mar 23, 2018 | 14.25 | 14.30 | 13.10 | 13.70 | 6,021 | -0.55(-3.86%) |
Mar 22, 2018 | 14.95 | 15.05 | 14.05 | 14.25 | 6,499 | -0.70(-4.68%) |
Mar 21, 2018 | 15.60 | 15.60 | 14.70 | 14.95 | 6,433 | -0.80(-5.08%) |
Mar 20, 2018 | 15.75 | 15.80 | 15.20 | 15.75 | 3,015 | -0.10(-0.63%) |
Mar 19, 2018 | 16.25 | 16.25 | 15.50 | 15.85 | 2,600 | -0.15(-0.94%) |
Mar 16, 2018 | 16.00 | 16.01 | 14.10 | 16.00 | 1,984 | +0.00(+0.00%) |
Mar 15, 2018 | 15.75 | 16.00 | 15.65 | 16.00 | 886 | -0.15(-0.93%) |
Mar 14, 2018 | 16.40 | 16.50 | 16.04 | 16.15 | 1,091 | -0.15(-0.92%) |
Mar 13, 2018 | 16.50 | 16.50 | 16.20 | 16.30 | 6,569 | -0.30(-1.81%) |
Mar 12, 2018 | 16.50 | 16.95 | 16.50 | 16.60 | 3,865 | -0.10(-0.60%) |
Mar 09, 2018 | 16.75 | 16.85 | 16.55 | 16.70 | 2,946 | -0.05(-0.30%) |
Mar 08, 2018 | 16.95 | 17.25 | 16.50 | 16.75 | 1,577 | -0.20(-1.18%) |
Mar 07, 2018 | 17.50 | 17.50 | 16.65 | 16.95 | 5,453 | +0.05(+0.30%) |
Mar 06, 2018 | 16.50 | 16.90 | 16.50 | 16.90 | 1,320 | +0.40(+2.42%) |
Mar 05, 2018 | 16.50 | 16.50 | 16.00 | 16.50 | 2,724 | +0.05(+0.30%) |
Mar 02, 2018 | 16.15 | 16.85 | 16.00 | 16.45 | 11,178 | +0.35(+2.17%) |