Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.21(+1.63%) | |
Aug 30, 2018 | 12.10 | 13.16 | 11.96 | 12.86 | 3,874,542 | +0.78(+6.46%) |
Aug 29, 2018 | 11.54 | 12.31 | 11.36 | 12.08 | 2,997,961 | +0.60(+5.23%) |
Aug 28, 2018 | 11.40 | 11.56 | 11.20 | 11.48 | 1,144,440 | -0.01(-0.09%) |
Aug 27, 2018 | 11.56 | 11.70 | 11.27 | 11.49 | 1,481,329 | +0.03(+0.26%) |
Aug 24, 2018 | 11.40 | 11.90 | 11.00 | 11.46 | 2,544,900 | +0.06(+0.53%) |
Aug 23, 2018 | 10.50 | 11.80 | 10.41 | 11.40 | 5,472,296 | +0.95(+9.09%) |
Aug 22, 2018 | 10.05 | 10.48 | 10.03 | 10.45 | 2,102,623 | +0.46(+4.60%) |
Aug 21, 2018 | 10.05 | 10.15 | 9.900 | 9.990 | 1,747,718 | -0.09(-0.89%) |
Aug 20, 2018 | 10.53 | 10.56 | 10.00 | 10.08 | 1,952,480 | -0.37(-3.54%) |
Aug 17, 2018 | 10.46 | 10.71 | 10.38 | 10.45 | 972,300 | -0.09(-0.85%) |
Aug 16, 2018 | 10.49 | 10.59 | 10.28 | 10.54 | 1,021,963 | +0.11(+1.05%) |
Aug 15, 2018 | 10.71 | 10.80 | 10.18 | 10.43 | 1,170,272 | -0.26(-2.43%) |
Aug 14, 2018 | 10.32 | 10.90 | 10.27 | 10.69 | 2,193,640 | +0.44(+4.29%) |
Aug 13, 2018 | 10.33 | 10.33 | 10.06 | 10.25 | 1,124,440 | -0.11(-1.06%) |
Aug 10, 2018 | 9.720 | 10.73 | 9.700 | 10.36 | 2,829,400 | +0.47(+4.75%) |
Aug 09, 2018 | 10.14 | 10.48 | 9.880 | 9.890 | 2,112,669 | -0.49(-4.72%) |
Aug 08, 2018 | 10.50 | 10.68 | 10.31 | 10.38 | 752,286 | -0.19(-1.80%) |
Aug 07, 2018 | 10.31 | 10.60 | 10.13 | 10.57 | 844,407 | +0.22(+2.13%) |
Aug 06, 2018 | 10.18 | 10.40 | 10.02 | 10.35 | 831,640 | +0.10(+0.98%) |
Aug 03, 2018 | 10.67 | 10.78 | 10.07 | 10.25 | 1,081,700 | -0.44(-4.12%) |
Aug 02, 2018 | 10.27 | 10.74 | 10.11 | 10.69 | 1,297,976 | +0.40(+3.89%) |
Aug 01, 2018 | 10.26 | 10.35 | 10.02 | 10.29 | 1,054,658 | +0.09(+0.88%) |
Jul 31, 2018 | 9.910 | 10.40 | 9.850 | 10.20 | 1,487,132 | +0.35(+3.55%) |
Jul 30, 2018 | 10.56 | 10.73 | 9.530 | 9.850 | 2,407,960 | -0.74(-6.99%) |
Jul 27, 2018 | 11.27 | 11.77 | 10.56 | 10.59 | 1,755,400 | -0.65(-5.78%) |
Jul 26, 2018 | 10.83 | 11.25 | 10.72 | 11.24 | 1,305,021 | +0.37(+3.40%) |
Jul 25, 2018 | 10.61 | 10.90 | 10.60 | 10.87 | 908,872 | +0.20(+1.87%) |
Jul 24, 2018 | 11.09 | 11.42 | 10.51 | 10.67 | 2,164,672 | -0.40(-3.61%) |
Jul 23, 2018 | 11.32 | 11.38 | 10.83 | 11.07 | 1,496,572 | +0.15(+1.37%) |
Jul 20, 2018 | 11.55 | 10.43 | 10.92 | 4,387,184 | +0.61(+5.92%) | |
Jul 19, 2018 | 10.07 | 10.39 | 9.950 | 10.31 | 1,396,060 | +0.31(+3.10%) |
Jul 18, 2018 | 9.900 | 10.15 | 9.610 | 10.00 | 1,717,140 | +0.05(+0.50%) |
Jul 17, 2018 | 10.80 | 10.88 | 9.820 | 9.950 | 3,324,419 | -0.91(-8.38%) |
Jul 16, 2018 | 10.74 | 10.96 | 10.42 | 10.86 | 1,375,944 | +0.12(+1.12%) |
Jul 13, 2018 | 10.30 | 11.39 | 10.03 | 10.74 | 2,721,001 | +0.38(+3.67%) |
Jul 12, 2018 | 10.49 | 9.890 | 10.36 | 1,703,353 | +0.36(+3.60%) | |
Jul 11, 2018 | 9.650 | 10.20 | 9.571 | 10.00 | 1,784,208 | +0.30(+3.09%) |
Jul 10, 2018 | 10.40 | 10.42 | 9.530 | 9.700 | 2,534,230 | -0.68(-6.55%) |
Jul 09, 2018 | 10.32 | 10.59 | 10.02 | 10.38 | 1,538,358 | +0.13(+1.27%) |
Jul 06, 2018 | 10.07 | 10.59 | 9.900 | 10.25 | 1,667,973 | +0.17(+1.69%) |
Jul 05, 2018 | 10.13 | 10.25 | 9.584 | 10.08 | 1,270,638 | -0.04(-0.40%) |
Jul 03, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.06(+0.60%) | |
Jul 02, 2018 | 9.510 | 10.17 | 9.210 | 10.06 | 2,023,311 | +0.57(+6.01%) |
Jun 29, 2018 | 9.970 | 9.970 | 9.380 | 9.490 | 2,153,766 | -0.29(-2.97%) |
Jun 28, 2018 | 10.25 | 10.28 | 9.340 | 9.780 | 1,871,994 | -0.11(-1.11%) |
Jun 27, 2018 | 10.38 | 10.94 | 9.790 | 9.890 | 2,456,248 | -0.52(-5.00%) |
Jun 26, 2018 | 10.43 | 10.75 | 10.11 | 10.41 | 1,923,907 | +0.04(+0.39%) |
Jun 25, 2018 | 10.96 | 11.07 | 10.07 | 10.37 | 2,413,976 | -0.71(-6.41%) |
Jun 22, 2018 | 10.73 | 11.22 | 10.25 | 11.08 | 7,694,164 | +0.44(+4.14%) |
Jun 21, 2018 | 12.35 | 12.49 | 10.35 | 10.64 | 5,350,580 | -1.67(-13.57%) |
Jun 20, 2018 | 12.23 | 12.62 | 12.03 | 12.31 | 2,033,907 | +0.09(+0.74%) |
Jun 19, 2018 | 12.45 | 12.82 | 12.02 | 12.22 | 3,336,211 | -0.24(-1.93%) |
Jun 18, 2018 | 12.72 | 13.43 | 12.18 | 12.46 | 6,542,000 | -0.28(-2.20%) |
Jun 15, 2018 | 12.92 | 11.53 | 12.74 | 6,283,036 | +1.21(+10.49%) | |
Jun 14, 2018 | 11.24 | 12.04 | 10.83 | 11.53 | 5,744,820 | +0.37(+3.32%) |
Jun 13, 2018 | 10.25 | 11.75 | 9.750 | 11.16 | 9,163,846 | +0.93(+9.09%) |
Jun 12, 2018 | 10.95 | 11.34 | 10.12 | 10.23 | 5,703,510 | -0.39(-3.67%) |
Jun 11, 2018 | 9.790 | 10.82 | 9.460 | 10.62 | 6,915,989 | +0.84(+8.59%) |
Jun 08, 2018 | 9.530 | 10.17 | 9.295 | 9.780 | 4,032,956 | +0.12(+1.24%) |
Jun 07, 2018 | 9.980 | 10.38 | 9.090 | 9.660 | 9,810,415 | +0.58(+6.39%) |
Jun 06, 2018 | 9.250 | 9.990 | 8.900 | 9.080 | 4,702,951 | -0.31(-3.30%) |
Jun 05, 2018 | 9.340 | 10.27 | 9.120 | 9.390 | 4,316,950 | +0.06(+0.64%) |
Jun 04, 2018 | 9.150 | 9.620 | 8.770 | 9.330 | 5,801,553 | -0.42(-4.31%) |
Jun 01, 2018 | 10.65 | 11.17 | 9.130 | 9.750 | 22,710,424 | -0.24(-2.40%) |
May 31, 2018 | 6.750 | 10.25 | 6.350 | 9.990 | 57,438,224 | +5.02(+101.01%) |
May 30, 2018 | 5.350 | 5.360 | 4.860 | 4.970 | 1,323,963 | -0.23(-4.42%) |
May 29, 2018 | 5.400 | 5.425 | 5.030 | 5.200 | 1,481,139 | -0.22(-4.06%) |
May 25, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.44(+8.84%) | |
May 24, 2018 | 5.120 | 5.350 | 4.950 | 4.980 | 914,232 | -0.16(-3.11%) |
May 23, 2018 | 5.140 | 5.270 | 5.020 | 5.140 | 507,839 | +0.03(+0.59%) |
May 22, 2018 | 4.950 | 5.180 | 4.851 | 5.110 | 601,481 | +0.16(+3.23%) |
May 21, 2018 | 5.260 | 5.299 | 4.920 | 4.950 | 828,289 | -0.26(-4.99%) |
May 18, 2018 | 5.280 | 5.550 | 5.100 | 5.210 | 1,213,054 | -0.10(-1.88%) |
May 17, 2018 | 5.160 | 5.440 | 5.050 | 5.310 | 1,780,879 | +0.18(+3.51%) |
May 16, 2018 | 4.540 | 5.240 | 4.540 | 5.130 | 1,953,759 | +0.55(+12.01%) |
May 15, 2018 | 4.610 | 4.650 | 4.490 | 4.580 | 465,896 | -0.03(-0.65%) |
May 14, 2018 | 4.500 | 4.650 | 4.420 | 4.610 | 555,703 | +0.11(+2.44%) |
May 11, 2018 | 4.600 | 4.749 | 4.360 | 4.500 | 853,753 | -0.10(-2.17%) |
May 10, 2018 | 4.350 | 4.750 | 4.163 | 4.600 | 1,267,535 | +0.36(+8.49%) |
May 09, 2018 | 4.190 | 4.380 | 4.050 | 4.240 | 701,219 | +0.05(+1.19%) |
May 08, 2018 | 4.350 | 4.390 | 4.160 | 4.190 | 511,964 | -0.20(-4.56%) |
May 07, 2018 | 4.270 | 4.489 | 4.225 | 4.390 | 730,500 | +0.17(+4.03%) |
May 04, 2018 | 4.130 | 4.290 | 4.090 | 4.220 | 509,781 | +0.08(+1.93%) |
May 03, 2018 | 4.220 | 4.290 | 4.070 | 4.140 | 794,517 | -0.11(-2.59%) |
May 02, 2018 | 4.010 | 4.319 | 4.010 | 4.250 | 752,406 | +0.21(+5.20%) |
May 01, 2018 | 4.130 | 4.210 | 4.010 | 4.040 | 519,773 | -0.08(-1.94%) |
Apr 30, 2018 | 4.060 | 4.190 | 3.910 | 4.120 | 1,190,850 | +0.15(+3.78%) |
Apr 27, 2018 | 3.900 | 4.100 | 3.690 | 3.970 | 1,096,334 | +0.09(+2.32%) |
Apr 26, 2018 | 3.960 | 4.038 | 3.820 | 3.880 | 804,662 | -0.09(-2.27%) |
Apr 25, 2018 | 4.120 | 4.220 | 3.900 | 3.970 | 835,876 | -0.15(-3.64%) |
Apr 24, 2018 | 4.260 | 4.340 | 3.887 | 4.120 | 1,618,308 | -0.17(-3.96%) |
Apr 23, 2018 | 4.680 | 4.730 | 4.230 | 4.290 | 832,767 | -0.42(-8.92%) |
Apr 20, 2018 | 4.540 | 4.855 | 4.530 | 4.710 | 934,483 | +0.16(+3.52%) |
Apr 19, 2018 | 4.720 | 4.775 | 4.543 | 4.550 | 491,561 | -0.21(-4.41%) |
Apr 18, 2018 | 4.800 | 4.860 | 4.476 | 4.760 | 683,088 | -0.07(-1.45%) |
Apr 17, 2018 | 5.090 | 5.194 | 4.780 | 4.830 | 618,945 | -0.21(-4.17%) |
Apr 16, 2018 | 5.080 | 5.240 | 4.712 | 5.040 | 705,801 | +0.02(+0.40%) |
Apr 13, 2018 | 5.180 | 5.580 | 5.000 | 5.020 | 1,665,940 | -0.04(-0.79%) |
Apr 12, 2018 | 4.840 | 5.100 | 4.630 | 5.060 | 498,704 | +0.25(+5.20%) |
Apr 11, 2018 | 4.920 | 5.100 | 4.670 | 4.810 | 764,961 | -0.09(-1.84%) |
Apr 10, 2018 | 4.740 | 4.983 | 4.650 | 4.900 | 666,381 | +0.20(+4.26%) |
Apr 09, 2018 | 4.460 | 4.749 | 4.400 | 4.700 | 554,231 | +0.29(+6.58%) |
Apr 06, 2018 | 4.410 | 427,855 | +0.02(+0.46%) | |||
Apr 05, 2018 | 4.560 | 4.675 | 4.350 | 4.390 | 460,017 | -0.14(-3.09%) |
Apr 04, 2018 | 4.170 | 4.755 | 4.090 | 4.530 | 785,274 | +0.31(+7.35%) |
Apr 03, 2018 | 4.350 | 4.447 | 4.130 | 4.220 | 391,759 | -0.11(-2.54%) |
Apr 02, 2018 | 4.330 | 4.570 | 4.260 | 4.330 | 788,120 | -0.04(-0.92%) |
Mar 29, 2018 | 4.370 | 4.370 | 4.370 | 0 | +0.26(+6.33%) | |
Mar 28, 2018 | 4.230 | 4.241 | 3.860 | 4.110 | 923,626 | -0.04(-0.96%) |
Mar 27, 2018 | 4.570 | 4.660 | 4.100 | 4.150 | 887,891 | -0.41(-8.99%) |
Mar 26, 2018 | 4.970 | 4.970 | 4.290 | 4.560 | 1,274,044 | -0.05(-1.08%) |
Mar 23, 2018 | 5.090 | 5.170 | 4.550 | 4.610 | 2,173,521 | -0.44(-8.71%) |
Mar 22, 2018 | 5.280 | 5.320 | 5.010 | 5.050 | 717,007 | -0.28(-5.25%) |
Mar 21, 2018 | 5.380 | 5.490 | 5.295 | 5.330 | 351,092 | -0.07(-1.30%) |
Mar 20, 2018 | 5.300 | 5.530 | 5.251 | 5.400 | 431,913 | +0.08(+1.50%) |
Mar 19, 2018 | 5.410 | 5.440 | 5.250 | 5.320 | 366,601 | -0.06(-1.12%) |
Mar 16, 2018 | 5.290 | 5.537 | 5.270 | 5.380 | 594,412 | +0.06(+1.13%) |
Mar 15, 2018 | 5.620 | 5.657 | 5.260 | 5.320 | 727,064 | -0.28(-5.00%) |
Mar 14, 2018 | 5.810 | 5.870 | 5.550 | 5.600 | 527,233 | -0.16(-2.78%) |
Mar 13, 2018 | 6.040 | 6.198 | 5.640 | 5.760 | 758,450 | -0.29(-4.79%) |
Mar 12, 2018 | 5.740 | 6.200 | 5.600 | 6.050 | 1,391,678 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.830 | 5.231 | 5.800 | 1,708,062 | +0.17(+3.02%) |
Mar 08, 2018 | 5.990 | 5.990 | 4.960 | 5.630 | 3,321,313 | -0.37(-6.17%) |
Mar 07, 2018 | 6.079 | 5.800 | 6.000 | 1,337,518 | -0.06(-0.99%) | |
Mar 06, 2018 | 6.450 | 6.529 | 5.900 | 6.060 | 1,340,754 | -0.36(-5.61%) |
Mar 05, 2018 | 6.410 | 6.650 | 6.350 | 6.420 | 892,048 | +0.05(+0.78%) |
Mar 02, 2018 | 6.220 | 6.397 | 6.010 | 6.370 | 685,182 | +0.12(+1.92%) |
Mar 01, 2018 | 6.220 | 6.320 | 6.020 | 6.250 | 788,055 | -0.01(-0.16%) |
Feb 28, 2018 | 6.300 | 6.500 | 5.922 | 6.260 | 1,452,110 | -0.08(-1.26%) |
Feb 27, 2018 | 6.770 | 6.850 | 6.192 | 6.340 | 1,804,711 | -0.37(-5.51%) |
Feb 26, 2018 | 7.030 | 7.080 | 6.650 | 6.710 | 1,383,294 | -0.21(-3.03%) |
Feb 23, 2018 | 7.020 | 7.220 | 6.560 | 6.920 | 1,533,498 | -0.01(-0.14%) |
Feb 22, 2018 | 6.860 | 7.357 | 6.840 | 6.930 | 2,591,195 | +0.11(+1.61%) |
Feb 21, 2018 | 6.560 | 6.990 | 6.480 | 6.820 | 2,255,523 | +0.38(+5.90%) |
Feb 20, 2018 | 6.260 | 6.750 | 6.260 | 6.440 | 1,672,933 | +0.26(+4.21%) |
Feb 16, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.05(-0.80%) | |
Feb 15, 2018 | 6.230 | 6.530 | 6.170 | 6.230 | 1,233,474 | +0.06(+0.97%) |
Feb 14, 2018 | 6.030 | 6.330 | 5.910 | 6.170 | 1,004,205 | +0.08(+1.31%) |
Feb 13, 2018 | 6.170 | 6.322 | 6.049 | 6.090 | 932,432 | -0.05(-0.81%) |
Feb 12, 2018 | 6.490 | 6.680 | 6.020 | 6.140 | 1,506,891 | -0.21(-3.31%) |
Feb 09, 2018 | 6.360 | 6.669 | 5.750 | 6.350 | 2,030,598 | +0.01(+0.16%) |
Feb 08, 2018 | 6.800 | 7.150 | 6.110 | 6.340 | 3,052,555 | -0.59(-8.51%) |
Feb 07, 2018 | 6.000 | 7.000 | 6.000 | 6.930 | 2,922,395 | +0.96(+16.08%) |
Feb 06, 2018 | 6.000 | 6.383 | 5.800 | 5.970 | 2,302,470 | +0.15(+2.67%) |
Feb 05, 2018 | 6.050 | 6.620 | 5.290 | 5.815 | 5,205,365 | -0.25(-4.20%) |
Feb 02, 2018 | 5.690 | 6.370 | 5.290 | 6.070 | 9,028,523 | +0.76(+14.31%) |
Feb 01, 2018 | 5.290 | 5.550 | 5.160 | 5.310 | 941,801 | +0.00(+0.00%) |
Jan 31, 2018 | 5.350 | 5.450 | 5.050 | 5.310 | 950,606 | +0.11(+2.12%) |
Jan 30, 2018 | 5.650 | 5.700 | 5.160 | 5.200 | 1,498,320 | -0.51(-8.93%) |
Jan 29, 2018 | 5.710 | 6.250 | 5.690 | 5.710 | 1,853,598 | +0.08(+1.42%) |
Jan 26, 2018 | 5.050 | 5.950 | 5.050 | 5.630 | 2,543,995 | +0.60(+11.93%) |
Jan 25, 2018 | 4.600 | 5.289 | 4.570 | 5.030 | 1,458,587 | +0.46(+10.07%) |
Jan 24, 2018 | 4.760 | 4.760 | 4.400 | 4.570 | 597,582 | -0.15(-3.18%) |
Jan 23, 2018 | 4.850 | 4.940 | 4.680 | 4.720 | 340,512 | -0.12(-2.48%) |
Jan 22, 2018 | 4.710 | 5.050 | 4.640 | 4.840 | 1,054,554 | +0.19(+4.09%) |
Jan 19, 2018 | 4.720 | 4.842 | 4.610 | 4.650 | 393,431 | -0.04(-0.85%) |
Jan 18, 2018 | 4.300 | 4.740 | 4.180 | 4.690 | 691,080 | +0.31(+7.08%) |
Jan 17, 2018 | 4.480 | 4.680 | 4.350 | 4.380 | 408,283 | -0.19(-4.16%) |
Jan 16, 2018 | 4.620 | 4.740 | 4.120 | 4.570 | 1,194,975 | -0.17(-3.59%) |
Jan 12, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.09(-1.86%) | |
Jan 11, 2018 | 5.000 | 5.240 | 4.810 | 4.830 | 613,141 | -0.19(-3.78%) |
Jan 10, 2018 | 5.020 | 744,012 | -0.10(-1.95%) | |||
Jan 09, 2018 | 5.040 | 5.433 | 5.040 | 5.120 | 951,822 | +0.04(+0.79%) |
Jan 08, 2018 | 5.100 | 5.359 | 5.000 | 5.080 | 783,252 | +0.07(+1.40%) |
Jan 05, 2018 | 5.020 | 5.190 | 4.910 | 5.010 | 806,045 | +0.01(+0.20%) |
Jan 04, 2018 | 4.850 | 5.190 | 4.830 | 5.000 | 1,139,532 | +0.17(+3.52%) |
Jan 03, 2018 | 4.550 | 4.840 | 4.360 | 4.830 | 967,186 | +0.35(+7.81%) |
Jan 02, 2018 | 4.090 | 4.650 | 4.090 | 4.480 | 1,575,661 | +0.42(+10.34%) |
Dec 29, 2017 | 4.060 | 4.060 | 4.060 | 0 | -0.15(-3.56%) | |
Dec 28, 2017 | 4.350 | 4.350 | 4.120 | 4.210 | 366,259 | -0.13(-3.00%) |
Dec 27, 2017 | 4.170 | 4.400 | 4.130 | 4.340 | 490,095 | +0.20(+4.83%) |
Dec 26, 2017 | 4.010 | 4.350 | 4.000 | 4.140 | 438,832 | +0.10(+2.48%) |
Dec 22, 2017 | 3.960 | 4.060 | 3.811 | 4.040 | 431,309 | +0.04(+1.00%) |
Dec 21, 2017 | 4.110 | 4.160 | 3.960 | 4.000 | 517,586 | -0.15(-3.61%) |
Dec 20, 2017 | 4.290 | 4.330 | 4.140 | 4.150 | 448,674 | -0.14(-3.26%) |
Dec 19, 2017 | 3.870 | 4.300 | 3.826 | 4.290 | 1,425,600 | +0.42(+10.85%) |
Dec 18, 2017 | 4.000 | 4.040 | 3.800 | 3.870 | 504,719 | -0.09(-2.27%) |
Dec 15, 2017 | 3.730 | 3.970 | 3.700 | 3.960 | 624,791 | +0.22(+5.88%) |
Dec 14, 2017 | 3.780 | 3.840 | 3.660 | 3.740 | 466,590 | -0.05(-1.32%) |
Dec 13, 2017 | 3.930 | 3.930 | 3.660 | 3.790 | 628,692 | -0.10(-2.57%) |
Dec 12, 2017 | 4.000 | 4.035 | 3.760 | 3.890 | 841,063 | -0.08(-2.02%) |
Dec 11, 2017 | 4.130 | 4.280 | 3.710 | 3.970 | 1,563,919 | -0.11(-2.70%) |
Dec 08, 2017 | 3.780 | 4.150 | 3.610 | 4.080 | 3,035,271 | +0.38(+10.27%) |
Dec 07, 2017 | 2.850 | 3.780 | 2.850 | 3.700 | 6,783,149 | +0.71(+23.75%) |
Dec 06, 2017 | 3.510 | 3.792 | 2.720 | 2.990 | 8,900,124 | +0.25(+9.12%) |
Dec 05, 2017 | 2.930 | 2.930 | 2.730 | 2.740 | 278,996 | -0.11(-3.86%) |
Dec 04, 2017 | 3.110 | 3.120 | 2.840 | 2.850 | 434,336 | -0.17(-5.63%) |
Dec 01, 2017 | 3.050 | 3.150 | 3.001 | 3.020 | 732,375 | -0.02(-0.66%) |
Nov 30, 2017 | 2.680 | 3.100 | 2.531 | 3.040 | 1,399,731 | +0.34(+12.59%) |
Nov 29, 2017 | 2.910 | 2.951 | 2.620 | 2.700 | 419,856 | -0.12(-4.26%) |
Nov 28, 2017 | 3.020 | 3.040 | 2.600 | 2.820 | 1,679,599 | -0.20(-6.62%) |
Nov 27, 2017 | 3.120 | 3.189 | 2.900 | 3.020 | 396,355 | -0.07(-2.27%) |
Nov 24, 2017 | 3.000 | 3.179 | 2.962 | 3.090 | 431,169 | +0.16(+5.46%) |
Nov 22, 2017 | 2.770 | 2.970 | 2.710 | 2.930 | 311,064 | +0.16(+5.78%) |
Nov 21, 2017 | 2.870 | 2.930 | 2.670 | 2.770 | 234,315 | +0.00(+0.00%) |
Nov 20, 2017 | 2.820 | 2.820 | 2.580 | 2.770 | 172,131 | -0.02(-0.72%) |
Nov 17, 2017 | 2.840 | 2.840 | 2.700 | 2.790 | 165,092 | +0.03(+1.09%) |
Nov 16, 2017 | 2.600 | 2.850 | 2.559 | 2.760 | 280,337 | +0.16(+6.15%) |
Nov 15, 2017 | 2.450 | 2.640 | 2.400 | 2.600 | 190,312 | +0.15(+6.12%) |
Nov 14, 2017 | 2.670 | 2.680 | 2.250 | 2.450 | 377,389 | -0.25(-9.26%) |
Nov 13, 2017 | 2.790 | 2.830 | 2.530 | 2.700 | 519,297 | -0.04(-1.46%) |
Nov 10, 2017 | 2.400 | 2.789 | 2.240 | 2.740 | 1,277,732 | +0.55(+25.11%) |
Nov 09, 2017 | 2.200 | 2.251 | 2.130 | 2.190 | 504,875 | +0.04(+1.86%) |
Nov 08, 2017 | 2.300 | 2.300 | 2.080 | 2.150 | 527,012 | -0.16(-6.93%) |
Nov 07, 2017 | 2.550 | 2.580 | 2.275 | 2.310 | 477,012 | -0.20(-7.97%) |
Nov 06, 2017 | 2.400 | 2.550 | 2.360 | 2.510 | 380,993 | +0.12(+5.02%) |
Nov 03, 2017 | 2.440 | 2.510 | 2.360 | 2.390 | 310,191 | -0.03(-1.24%) |
Nov 02, 2017 | 2.430 | 2.550 | 2.350 | 2.420 | 313,345 | -0.02(-0.82%) |
Nov 01, 2017 | 2.380 | 2.460 | 2.300 | 2.440 | 277,282 | +0.06(+2.52%) |
Oct 31, 2017 | 2.320 | 2.440 | 2.220 | 2.380 | 187,502 | +0.05(+2.15%) |
Oct 30, 2017 | 2.290 | 2.430 | 2.270 | 2.330 | 251,321 | -0.08(-3.32%) |
Oct 27, 2017 | 2.570 | 2.630 | 2.160 | 2.410 | 1,050,538 | -0.17(-6.59%) |
Oct 26, 2017 | 2.760 | 2.790 | 2.560 | 2.580 | 386,272 | -0.18(-6.52%) |
Oct 25, 2017 | 2.610 | 2.850 | 2.470 | 2.760 | 965,653 | +0.11(+4.15%) |
Oct 24, 2017 | 2.860 | 2.920 | 2.600 | 2.650 | 1,171,104 | -0.15(-5.36%) |
Oct 23, 2017 | 2.850 | 2.953 | 2.650 | 2.800 | 1,308,537 | -0.20(-6.67%) |
Oct 20, 2017 | 3.050 | 3.240 | 2.800 | 3.000 | 3,224,400 | +0.02(+0.67%) |
Oct 19, 2017 | 2.670 | 3.120 | 2.430 | 2.980 | 3,740,608 | +0.38(+14.62%) |
Oct 18, 2017 | 2.100 | 2.880 | 2.080 | 2.600 | 3,375,268 | +0.53(+25.60%) |
Oct 17, 2017 | 2.060 | 2.100 | 2.000 | 2.070 | 306,448 | -0.02(-0.96%) |
Oct 16, 2017 | 2.240 | 2.280 | 2.010 | 2.090 | 826,582 | -0.19(-8.33%) |
Oct 13, 2017 | 2.320 | 2.340 | 2.170 | 2.280 | 351,925 | -0.01(-0.44%) |
Oct 12, 2017 | 2.320 | 2.400 | 2.250 | 2.290 | 417,808 | -0.04(-1.72%) |
Oct 11, 2017 | 2.260 | 2.350 | 2.200 | 2.330 | 512,536 | +0.05(+2.19%) |
Oct 10, 2017 | 2.250 | 2.400 | 2.170 | 2.280 | 570,526 | +0.03(+1.33%) |
Oct 09, 2017 | 2.090 | 2.440 | 2.050 | 2.250 | 1,693,595 | +0.17(+8.17%) |
Oct 06, 2017 | 1.860 | 2.160 | 1.860 | 2.080 | 1,144,926 | +0.21(+11.23%) |
Oct 05, 2017 | 1.890 | 1.920 | 1.850 | 1.870 | 442,087 | -0.02(-1.06%) |
Oct 04, 2017 | 1.960 | 1.970 | 1.790 | 1.890 | 1,458,042 | +0.15(+8.62%) |
Oct 03, 2017 | 1.880 | 1.930 | 1.690 | 1.740 | 538,387 | -0.16(-8.42%) |
Oct 02, 2017 | 2.010 | 2.010 | 1.770 | 1.900 | 651,830 | -0.01(-0.52%) |
Sep 29, 2017 | 1.850 | 1.990 | 1.430 | 1.910 | 1,731,343 | +0.11(+6.11%) |
Sep 28, 2017 | 1.580 | 1.830 | 1.570 | 1.800 | 994,479 | +0.24(+15.38%) |
Sep 27, 2017 | 1.510 | 1.629 | 1.420 | 1.560 | 607,525 | +0.05(+3.31%) |
Sep 26, 2017 | 1.460 | 1.510 | 1.356 | 1.510 | 341,522 | +0.05(+3.42%) |
Sep 25, 2017 | 1.390 | 1.480 | 1.290 | 1.460 | 484,285 | +0.07(+5.04%) |
Sep 22, 2017 | 1.240 | 1.455 | 1.211 | 1.390 | 533,407 | +0.15(+12.10%) |
Sep 21, 2017 | 1.260 | 1.260 | 1.210 | 1.240 | 72,278 | -0.01(-0.80%) |
Sep 20, 2017 | 1.230 | 1.270 | 1.215 | 1.250 | 158,097 | +0.05(+4.17%) |
Sep 19, 2017 | 1.180 | 1.220 | 1.180 | 1.200 | 85,525 | +0.02(+1.69%) |
Sep 18, 2017 | 1.210 | 1.230 | 1.190 | 1.180 | 79,453 | -0.04(-3.28%) |
Sep 15, 2017 | 1.210 | 1.260 | 1.170 | 1.220 | 508,558 | +0.01(+0.83%) |
Sep 14, 2017 | 1.230 | 1.240 | 1.170 | 1.210 | 101,475 | +0.01(+0.83%) |
Sep 13, 2017 | 1.260 | 1.260 | 1.170 | 1.200 | 111,595 | -0.06(-4.76%) |
Sep 12, 2017 | 1.150 | 1.280 | 1.150 | 1.260 | 549,792 | +0.10(+8.62%) |
Sep 11, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 311,606 | +0.01(+0.87%) |
Sep 08, 2017 | 1.150 | 1.230 | 1.120 | 1.150 | 835,236 | +0.03(+2.68%) |
Sep 07, 2017 | 1.100 | 1.169 | 1.050 | 1.120 | 579,917 | +0.07(+6.67%) |
Sep 06, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 128,868 | -0.03(-2.78%) |
Sep 05, 2017 | 1.090 | 1.120 | 1.050 | 1.080 | 76,306 | -0.02(-1.82%) |