Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.84 | 21.00 | 19.84 | 20.53 | 224,784 | +0.77(+3.90%) |
Jan 30, 2019 | 19.41 | 20.48 | 19.25 | 19.76 | 207,820 | +0.40(+2.07%) |
Jan 29, 2019 | 19.11 | 19.88 | 18.97 | 19.36 | 193,274 | +0.15(+0.78%) |
Jan 28, 2019 | 19.66 | 19.72 | 19.18 | 19.21 | 133,055 | -0.56(-2.83%) |
Jan 25, 2019 | 19.53 | 19.84 | 18.99 | 19.77 | 200,600 | +0.28(+1.44%) |
Jan 24, 2019 | 19.94 | 20.43 | 19.32 | 19.49 | 160,732 | -0.50(-2.50%) |
Jan 23, 2019 | 19.41 | 20.01 | 19.13 | 19.99 | 156,959 | +0.65(+3.36%) |
Jan 22, 2019 | 19.89 | 20.07 | 18.78 | 19.34 | 224,046 | -0.66(-3.30%) |
Jan 18, 2019 | 20.50 | 20.67 | 19.74 | 20.00 | 201,400 | -0.50(-2.44%) |
Jan 17, 2019 | 20.03 | 20.57 | 19.50 | 20.50 | 179,361 | +0.46(+2.30%) |
Jan 16, 2019 | 19.70 | 20.79 | 19.70 | 20.04 | 464,382 | +0.43(+2.19%) |
Jan 15, 2019 | 19.35 | 19.76 | 18.59 | 19.61 | 267,037 | +0.25(+1.29%) |
Jan 14, 2019 | 19.95 | 20.11 | 19.32 | 19.36 | 433,193 | -0.78(-3.87%) |
Jan 11, 2019 | 20.62 | 21.20 | 19.84 | 20.14 | 381,800 | -0.59(-2.85%) |
Jan 10, 2019 | 21.39 | 21.40 | 19.74 | 20.73 | 525,526 | -0.88(-4.07%) |
Jan 09, 2019 | 22.10 | 22.34 | 21.43 | 21.61 | 289,130 | -0.40(-1.82%) |
Jan 08, 2019 | 23.70 | 23.90 | 21.04 | 22.01 | 788,447 | -1.50(-6.38%) |
Jan 07, 2019 | 21.35 | 23.64 | 20.81 | 23.51 | 683,255 | +2.16(+10.12%) |
Jan 04, 2019 | 22.21 | 22.21 | 20.40 | 21.35 | 727,100 | -0.76(-3.44%) |
Jan 03, 2019 | 21.67 | 22.53 | 20.82 | 22.11 | 877,765 | +0.21(+0.96%) |
Jan 02, 2019 | 17.91 | 22.15 | 17.48 | 21.90 | 943,419 | +3.70(+20.33%) |
Dec 31, 2018 | 18.40 | 19.15 | 17.93 | 18.20 | 555,500 | +0.02(+0.11%) |
Dec 28, 2018 | 18.30 | 18.84 | 17.74 | 18.18 | 775,800 | -0.08(-0.44%) |
Dec 27, 2018 | 17.36 | 18.31 | 17.25 | 18.26 | 491,374 | +0.54(+3.05%) |
Dec 26, 2018 | 16.07 | 17.81 | 16.04 | 17.72 | 350,851 | +1.74(+10.89%) |
Dec 24, 2018 | 15.54 | 16.72 | 15.23 | 15.98 | 422,600 | +0.21(+1.33%) |
Dec 21, 2018 | 16.34 | 16.63 | 15.40 | 15.77 | 649,000 | -0.62(-3.78%) |
Dec 20, 2018 | 16.88 | 17.68 | 16.08 | 16.39 | 465,579 | -0.70(-4.10%) |
Dec 19, 2018 | 18.14 | 18.52 | 16.84 | 17.09 | 562,272 | -1.22(-6.66%) |
Dec 18, 2018 | 16.66 | 18.40 | 16.65 | 18.31 | 508,901 | +1.76(+10.63%) |
Dec 17, 2018 | 16.95 | 17.68 | 15.86 | 16.55 | 605,558 | +0.26(+1.60%) |
Dec 14, 2018 | 16.55 | 17.15 | 15.97 | 16.29 | 626,900 | -0.19(-1.15%) |
Dec 13, 2018 | 17.20 | 17.48 | 16.13 | 16.48 | 361,173 | -0.58(-3.40%) |
Dec 12, 2018 | 17.51 | 18.50 | 16.69 | 17.06 | 3,009,167 | +1.15(+7.23%) |
Dec 11, 2018 | 17.01 | 17.09 | 15.31 | 15.91 | 1,227,578 | -1.71(-9.70%) |
Dec 10, 2018 | 17.00 | 19.80 | 14.65 | 17.62 | 4,077,252 | +1.16(+7.05%) |
Dec 07, 2018 | 16.22 | 16.47 | 15.53 | 16.46 | 241,500 | +0.23(+1.42%) |
Dec 06, 2018 | 15.80 | 16.48 | 14.50 | 16.23 | 250,502 | +0.04(+0.25%) |
Dec 04, 2018 | 16.00 | 16.47 | 15.42 | 16.19 | 271,700 | +0.19(+1.19%) |
Dec 03, 2018 | 16.21 | 16.21 | 15.18 | 16.00 | 349,604 | +0.23(+1.46%) |
Nov 30, 2018 | 14.84 | 15.98 | 14.36 | 15.77 | 387,800 | +0.99(+6.70%) |
Nov 29, 2018 | 14.80 | 15.15 | 14.56 | 14.78 | 142,926 | -0.03(-0.20%) |
Nov 28, 2018 | 14.67 | 14.84 | 14.15 | 14.81 | 126,734 | +0.25(+1.72%) |
Nov 27, 2018 | 14.63 | 15.05 | 14.47 | 14.56 | 199,688 | -0.41(-2.74%) |
Nov 26, 2018 | 15.33 | 15.37 | 14.25 | 14.97 | 140,880 | -0.25(-1.64%) |
Nov 23, 2018 | 14.04 | 15.50 | 13.87 | 15.22 | 92,800 | +1.10(+7.79%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.15(-1.05%) | |
Nov 20, 2018 | 16.39 | 16.80 | 14.19 | 14.27 | 550,551 | -2.45(-14.65%) |
Nov 19, 2018 | 16.52 | 16.79 | 15.82 | 16.72 | 337,493 | +0.02(+0.12%) |
Nov 16, 2018 | 14.67 | 16.78 | 14.55 | 16.70 | 689,200 | +2.03(+13.84%) |
Nov 15, 2018 | 12.75 | 14.77 | 12.75 | 14.67 | 368,353 | +1.68(+12.93%) |
Nov 14, 2018 | 12.32 | 13.39 | 12.32 | 12.99 | 276,103 | +0.74(+6.04%) |
Nov 13, 2018 | 11.62 | 12.27 | 11.27 | 12.25 | 570,017 | +0.67(+5.79%) |
Nov 12, 2018 | 12.01 | 12.41 | 11.31 | 11.58 | 502,770 | -0.39(-3.26%) |
Nov 09, 2018 | 12.25 | 14.04 | 11.56 | 11.97 | 356,600 | -0.35(-2.84%) |
Nov 08, 2018 | 13.62 | 13.62 | 12.20 | 12.32 | 419,708 | -1.48(-10.72%) |
Nov 07, 2018 | 13.75 | 14.37 | 13.34 | 13.80 | 292,909 | -0.01(-0.07%) |
Nov 06, 2018 | 14.13 | 14.50 | 13.46 | 13.81 | 415,236 | -0.38(-2.68%) |
Nov 05, 2018 | 15.04 | 15.20 | 14.09 | 14.19 | 159,598 | -0.89(-5.90%) |
Nov 02, 2018 | 14.74 | 15.33 | 14.55 | 15.08 | 165,000 | +0.38(+2.59%) |
Nov 01, 2018 | 14.36 | 15.10 | 14.36 | 14.70 | 315,130 | +0.38(+2.65%) |
Oct 31, 2018 | 14.91 | 15.13 | 13.99 | 14.32 | 374,127 | -0.36(-2.45%) |
Oct 30, 2018 | 15.71 | 16.04 | 14.41 | 14.68 | 254,272 | -1.18(-7.44%) |
Oct 29, 2018 | 16.34 | 16.63 | 15.36 | 15.86 | 280,240 | -0.35(-2.16%) |
Oct 26, 2018 | 16.21 | 16.60 | 15.14 | 16.21 | 296,500 | -0.26(-1.58%) |
Oct 25, 2018 | 16.30 | 16.99 | 16.19 | 16.47 | 169,009 | +0.36(+2.23%) |
Oct 24, 2018 | 17.00 | 17.20 | 15.88 | 16.11 | 176,362 | -0.98(-5.73%) |
Oct 23, 2018 | 16.47 | 17.55 | 16.19 | 17.09 | 145,389 | +0.33(+1.97%) |
Oct 22, 2018 | 16.71 | 16.98 | 16.32 | 16.76 | 178,196 | +0.12(+0.72%) |
Oct 19, 2018 | 16.77 | 18.00 | 16.28 | 16.64 | 170,500 | +0.22(+1.34%) |
Oct 18, 2018 | 16.39 | 16.55 | 15.79 | 16.42 | 196,012 | +0.00(+0.00%) |
Oct 17, 2018 | 16.20 | 16.78 | 15.74 | 16.42 | 86,578 | +0.19(+1.17%) |
Oct 16, 2018 | 15.54 | 16.38 | 15.12 | 16.23 | 114,499 | +0.88(+5.73%) |
Oct 15, 2018 | 15.25 | 15.73 | 14.70 | 15.35 | 124,454 | +0.06(+0.39%) |
Oct 12, 2018 | 14.92 | 15.65 | 14.92 | 15.29 | 230,200 | +0.65(+4.44%) |
Oct 11, 2018 | 15.00 | 15.94 | 14.51 | 14.64 | 338,524 | -0.43(-2.85%) |
Oct 10, 2018 | 15.98 | 17.60 | 15.05 | 15.07 | 635,394 | +0.47(+3.22%) |
Oct 09, 2018 | 15.31 | 15.81 | 14.35 | 14.60 | 290,570 | -0.80(-5.19%) |
Oct 08, 2018 | 16.05 | 16.14 | 15.12 | 15.40 | 223,955 | -0.71(-4.41%) |
Oct 05, 2018 | 16.35 | 16.57 | 15.37 | 16.11 | 227,200 | -0.36(-2.19%) |
Oct 04, 2018 | 17.17 | 17.17 | 16.20 | 16.47 | 209,989 | -0.75(-4.36%) |
Oct 03, 2018 | 17.30 | 17.31 | 16.96 | 17.22 | 147,474 | -0.21(-1.20%) |
Oct 02, 2018 | 18.26 | 18.28 | 17.29 | 17.43 | 200,892 | -0.86(-4.70%) |
Oct 01, 2018 | 18.23 | 19.43 | 17.95 | 18.29 | 288,117 | +0.20(+1.11%) |
Sep 28, 2018 | 18.10 | 18.53 | 17.67 | 18.09 | 409,000 | +0.03(+0.17%) |
Sep 27, 2018 | 16.45 | 18.43 | 16.45 | 18.06 | 411,408 | +1.61(+9.79%) |
Sep 26, 2018 | 15.80 | 16.91 | 15.40 | 16.45 | 237,470 | +0.96(+6.20%) |
Sep 25, 2018 | 16.14 | 16.54 | 15.24 | 15.49 | 227,292 | -0.64(-3.97%) |
Sep 24, 2018 | 16.50 | 17.20 | 15.73 | 16.13 | 342,423 | -0.23(-1.41%) |
Sep 21, 2018 | 15.58 | 16.45 | 15.02 | 16.36 | 626,500 | +0.78(+5.01%) |
Sep 20, 2018 | 14.47 | 15.77 | 14.28 | 15.58 | 231,906 | +1.13(+7.82%) |
Sep 19, 2018 | 14.10 | 14.98 | 14.10 | 14.45 | 195,048 | +0.37(+2.63%) |
Sep 18, 2018 | 13.12 | 14.15 | 12.82 | 14.08 | 392,593 | +0.94(+7.15%) |
Sep 17, 2018 | 13.08 | 13.19 | 12.86 | 13.14 | 210,787 | +0.15(+1.15%) |
Sep 14, 2018 | 12.83 | 13.25 | 12.70 | 12.99 | 186,000 | +0.16(+1.25%) |
Sep 13, 2018 | 12.36 | 13.00 | 12.21 | 12.83 | 275,647 | +0.53(+4.31%) |
Sep 12, 2018 | 12.35 | 12.46 | 12.18 | 12.30 | 182,240 | -0.04(-0.32%) |
Sep 11, 2018 | 12.45 | 12.50 | 12.16 | 12.34 | 274,621 | -0.17(-1.36%) |
Sep 10, 2018 | 12.32 | 12.73 | 12.19 | 12.51 | 99,554 | +0.26(+2.12%) |
Sep 07, 2018 | 12.09 | 12.49 | 11.85 | 12.25 | 248,500 | +0.05(+0.41%) |
Sep 06, 2018 | 12.35 | 12.45 | 12.06 | 12.20 | 295,333 | -0.06(-0.49%) |
Sep 05, 2018 | 12.00 | 12.49 | 11.77 | 12.26 | 207,949 | +0.28(+2.34%) |
Sep 04, 2018 | 12.04 | 12.19 | 11.67 | 11.98 | 191,815 | -0.22(-1.80%) |
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.97(+8.64%) | |
Aug 30, 2018 | 11.12 | 11.39 | 11.00 | 11.23 | 334,940 | +0.14(+1.26%) |
Aug 29, 2018 | 11.10 | 11.20 | 10.96 | 11.09 | 175,907 | -0.01(-0.09%) |
Aug 28, 2018 | 11.11 | 11.21 | 11.04 | 11.10 | 279,980 | +0.07(+0.63%) |
Aug 27, 2018 | 11.16 | 11.35 | 10.98 | 11.03 | 217,076 | -0.13(-1.16%) |
Aug 24, 2018 | 11.02 | 11.53 | 11.02 | 11.16 | 176,600 | +0.17(+1.55%) |
Aug 23, 2018 | 10.91 | 11.07 | 10.87 | 10.99 | 228,760 | +0.09(+0.83%) |
Aug 22, 2018 | 10.49 | 10.99 | 10.49 | 10.90 | 95,528 | +0.41(+3.91%) |
Aug 21, 2018 | 10.34 | 10.58 | 10.12 | 10.49 | 108,934 | +0.23(+2.24%) |
Aug 20, 2018 | 10.54 | 10.57 | 10.02 | 10.26 | 208,127 | -0.29(-2.75%) |
Aug 17, 2018 | 10.60 | 10.79 | 10.38 | 10.55 | 164,000 | -0.01(-0.09%) |
Aug 16, 2018 | 10.48 | 10.67 | 10.06 | 10.56 | 212,454 | +0.15(+1.44%) |
Aug 15, 2018 | 10.85 | 10.87 | 10.20 | 10.41 | 147,441 | -0.56(-5.10%) |
Aug 14, 2018 | 10.70 | 11.05 | 10.70 | 10.97 | 141,441 | +0.26(+2.43%) |
Aug 13, 2018 | 10.84 | 10.84 | 10.44 | 10.71 | 146,877 | -0.17(-1.56%) |
Aug 10, 2018 | 10.92 | 11.26 | 10.58 | 10.88 | 252,800 | -0.08(-0.73%) |
Aug 09, 2018 | 11.14 | 11.15 | 10.57 | 10.96 | 354,086 | -0.18(-1.62%) |
Aug 08, 2018 | 10.30 | 11.91 | 10.30 | 11.14 | 735,876 | +1.07(+10.63%) |
Aug 07, 2018 | 10.63 | 10.95 | 9.890 | 10.07 | 319,312 | +0.22(+2.23%) |
Aug 06, 2018 | 8.980 | 10.22 | 8.671 | 9.850 | 259,369 | +0.83(+9.20%) |
Aug 03, 2018 | 9.660 | 9.745 | 8.930 | 9.020 | 283,100 | -0.68(-7.01%) |
Aug 02, 2018 | 11.08 | 11.15 | 9.610 | 9.700 | 262,286 | -1.41(-12.69%) |
Aug 01, 2018 | 10.98 | 11.29 | 10.94 | 11.11 | 214,919 | +0.11(+1.00%) |
Jul 31, 2018 | 11.10 | 11.14 | 10.81 | 11.00 | 173,786 | +0.02(+0.18%) |
Jul 30, 2018 | 10.69 | 11.31 | 10.43 | 10.98 | 222,323 | +0.30(+2.81%) |
Jul 27, 2018 | 11.23 | 11.28 | 10.44 | 10.68 | 102,500 | -0.56(-4.98%) |
Jul 26, 2018 | 11.14 | 11.33 | 10.94 | 11.24 | 170,586 | +0.08(+0.72%) |
Jul 25, 2018 | 10.87 | 11.33 | 10.87 | 11.16 | 235,056 | +0.26(+2.39%) |
Jul 24, 2018 | 11.09 | 11.10 | 10.21 | 10.90 | 204,618 | -0.09(-0.82%) |
Jul 23, 2018 | 11.12 | 11.23 | 10.83 | 10.99 | 137,379 | -0.18(-1.61%) |
Jul 20, 2018 | 11.08 | 11.48 | 10.77 | 11.17 | 199,986 | +0.23(+2.10%) |
Jul 19, 2018 | 10.40 | 10.97 | 10.33 | 10.94 | 125,579 | +0.50(+4.79%) |
Jul 18, 2018 | 11.22 | 11.28 | 10.05 | 10.44 | 214,359 | -0.74(-6.62%) |
Jul 17, 2018 | 11.39 | 11.60 | 11.00 | 11.18 | 127,630 | -0.24(-2.10%) |
Jul 16, 2018 | 11.24 | 11.45 | 10.91 | 11.42 | 129,970 | +0.24(+2.15%) |
Jul 13, 2018 | 12.16 | 12.16 | 11.04 | 11.18 | 197,735 | -0.91(-7.53%) |
Jul 12, 2018 | 11.20 | 12.17 | 11.20 | 12.09 | 159,155 | +1.03(+9.31%) |
Jul 11, 2018 | 11.06 | 11.47 | 11.00 | 11.06 | 203,574 | -0.42(-3.66%) |
Jul 10, 2018 | 10.48 | 11.61 | 10.29 | 11.48 | 272,240 | +0.99(+9.44%) |
Jul 09, 2018 | 10.55 | 10.82 | 9.590 | 10.49 | 363,886 | -0.01(-0.10%) |
Jul 06, 2018 | 10.79 | 10.94 | 10.15 | 10.50 | 232,047 | -0.33(-3.05%) |
Jul 05, 2018 | 10.61 | 10.94 | 10.58 | 10.83 | 110,661 | +0.28(+2.65%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.04(+0.38%) | |
Jul 02, 2018 | 9.930 | 10.54 | 8.273 | 10.51 | 282,608 | +0.56(+5.63%) |
Jun 29, 2018 | 9.950 | 10.15 | 9.920 | 9.950 | 234,803 | +0.05(+0.51%) |
Jun 28, 2018 | 9.390 | 10.16 | 9.380 | 9.900 | 227,526 | +0.42(+4.43%) |
Jun 27, 2018 | 9.930 | 9.945 | 9.470 | 9.480 | 262,693 | -0.47(-4.72%) |
Jun 26, 2018 | 9.650 | 10.27 | 9.530 | 9.950 | 237,386 | +0.32(+3.32%) |
Jun 25, 2018 | 9.320 | 9.970 | 9.165 | 9.630 | 373,959 | +0.21(+2.23%) |
Jun 22, 2018 | 9.100 | 9.770 | 8.650 | 9.420 | 1,192,296 | +0.26(+2.84%) |
Jun 21, 2018 | 10.25 | 10.30 | 9.083 | 9.160 | 711,574 | -0.99(-9.75%) |
Jun 20, 2018 | 9.530 | 10.23 | 9.370 | 10.15 | 375,868 | +0.60(+6.28%) |
Jun 19, 2018 | 9.090 | 9.630 | 9.050 | 9.550 | 347,394 | +0.37(+4.03%) |
Jun 18, 2018 | 9.050 | 9.250 | 8.633 | 9.180 | 265,268 | +0.10(+1.10%) |
Jun 15, 2018 | 9.304 | 8.870 | 9.080 | 442,256 | +0.21(+2.37%) | |
Jun 14, 2018 | 8.440 | 9.070 | 8.130 | 8.870 | 368,195 | +0.43(+5.09%) |
Jun 13, 2018 | 8.180 | 8.580 | 8.020 | 8.440 | 165,688 | +0.30(+3.69%) |
Jun 12, 2018 | 8.420 | 8.518 | 8.010 | 8.140 | 259,359 | -0.23(-2.75%) |
Jun 11, 2018 | 7.630 | 8.635 | 7.420 | 8.370 | 502,572 | +0.72(+9.41%) |
Jun 08, 2018 | 7.300 | 7.890 | 7.270 | 7.650 | 392,359 | +0.31(+4.22%) |
Jun 07, 2018 | 7.170 | 7.440 | 6.850 | 7.340 | 120,130 | +0.15(+2.09%) |
Jun 06, 2018 | 7.000 | 7.330 | 6.890 | 7.190 | 109,865 | +0.17(+2.42%) |
Jun 05, 2018 | 6.970 | 7.090 | 6.700 | 7.020 | 192,218 | +0.05(+0.72%) |
Jun 04, 2018 | 7.510 | 7.740 | 6.930 | 6.970 | 303,376 | -0.48(-6.44%) |
Jun 01, 2018 | 6.960 | 7.490 | 6.950 | 7.450 | 315,095 | +0.55(+7.97%) |
May 31, 2018 | 6.790 | 7.150 | 6.720 | 6.900 | 281,352 | +0.12(+1.77%) |
May 30, 2018 | 6.600 | 6.893 | 6.450 | 6.780 | 224,200 | +0.24(+3.67%) |
May 29, 2018 | 6.120 | 6.660 | 6.120 | 6.540 | 202,330 | +0.38(+6.17%) |
May 25, 2018 | 6.160 | 6.160 | 6.160 | 0 | +0.09(+1.48%) | |
May 24, 2018 | 6.060 | 6.100 | 5.960 | 6.070 | 164,627 | +0.02(+0.33%) |
May 23, 2018 | 6.040 | 6.310 | 6.021 | 6.050 | 99,273 | -0.01(-0.17%) |
May 22, 2018 | 6.080 | 6.120 | 5.860 | 6.060 | 126,914 | +0.01(+0.17%) |
May 21, 2018 | 6.250 | 6.350 | 6.010 | 6.050 | 119,485 | -0.17(-2.73%) |
May 18, 2018 | 6.330 | 6.350 | 6.160 | 6.220 | 80,425 | -0.05(-0.80%) |
May 17, 2018 | 6.360 | 6.460 | 6.210 | 6.270 | 102,610 | -0.10(-1.57%) |
May 16, 2018 | 6.310 | 6.465 | 6.300 | 6.370 | 98,567 | +0.06(+0.95%) |
May 15, 2018 | 6.270 | 6.330 | 6.120 | 6.310 | 82,008 | +0.02(+0.32%) |
May 14, 2018 | 6.260 | 6.420 | 6.230 | 6.290 | 80,079 | +0.03(+0.48%) |
May 11, 2018 | 6.200 | 6.510 | 6.106 | 6.260 | 122,359 | +0.07(+1.13%) |
May 10, 2018 | 6.050 | 6.300 | 5.910 | 6.190 | 161,049 | +0.20(+3.34%) |
May 09, 2018 | 5.960 | 6.040 | 5.820 | 5.990 | 58,768 | +0.06(+1.01%) |
May 08, 2018 | 6.040 | 6.040 | 5.855 | 5.930 | 52,611 | -0.10(-1.66%) |
May 07, 2018 | 6.160 | 6.270 | 5.970 | 6.030 | 62,926 | -0.13(-2.11%) |
May 04, 2018 | 6.030 | 6.280 | 5.940 | 6.160 | 108,997 | +0.13(+2.16%) |
May 03, 2018 | 6.170 | 6.180 | 5.893 | 6.030 | 87,801 | -0.15(-2.43%) |
May 02, 2018 | 6.160 | 6.250 | 5.640 | 6.180 | 81,589 | -0.02(-0.32%) |
May 01, 2018 | 6.070 | 6.300 | 5.950 | 6.200 | 108,506 | +0.13(+2.14%) |
Apr 30, 2018 | 6.170 | 6.210 | 5.875 | 6.070 | 96,939 | -0.05(-0.82%) |
Apr 27, 2018 | 6.130 | 6.270 | 6.030 | 6.120 | 141,180 | -0.02(-0.33%) |
Apr 26, 2018 | 5.790 | 6.190 | 5.790 | 6.140 | 83,609 | +0.35(+6.04%) |
Apr 25, 2018 | 5.950 | 6.030 | 5.700 | 5.790 | 205,562 | -0.17(-2.85%) |
Apr 24, 2018 | 6.060 | 6.230 | 5.915 | 5.960 | 229,499 | -0.09(-1.49%) |
Apr 23, 2018 | 6.260 | 6.310 | 5.980 | 6.050 | 133,986 | -0.18(-2.89%) |
Apr 20, 2018 | 6.150 | 6.410 | 6.110 | 6.230 | 105,087 | +0.04(+0.65%) |
Apr 19, 2018 | 6.240 | 6.260 | 6.070 | 6.190 | 117,195 | -0.07(-1.12%) |
Apr 18, 2018 | 6.120 | 6.450 | 5.905 | 6.260 | 196,551 | +0.13(+2.12%) |
Apr 17, 2018 | 5.870 | 6.240 | 5.760 | 6.130 | 128,201 | +0.28(+4.79%) |
Apr 16, 2018 | 5.820 | 6.110 | 5.650 | 5.850 | 93,075 | +0.07(+1.21%) |
Apr 13, 2018 | 5.660 | 5.900 | 5.550 | 5.780 | 158,760 | +0.15(+2.66%) |
Apr 12, 2018 | 5.620 | 5.750 | 5.560 | 5.630 | 105,791 | +0.07(+1.26%) |
Apr 11, 2018 | 5.500 | 5.790 | 5.500 | 5.560 | 232,936 | -0.05(-0.89%) |
Apr 10, 2018 | 5.300 | 5.730 | 5.200 | 5.610 | 250,670 | +0.09(+1.63%) |
Apr 09, 2018 | 5.560 | 5.640 | 5.401 | 5.520 | 135,405 | +0.01(+0.18%) |
Apr 06, 2018 | 5.450 | 5.620 | 5.370 | 5.510 | 187,313 | +0.00(+0.00%) |
Apr 05, 2018 | 5.640 | 5.720 | 5.400 | 5.510 | 222,699 | -0.08(-1.43%) |
Apr 04, 2018 | 5.210 | 5.754 | 4.780 | 5.590 | 353,983 | +0.28(+5.27%) |
Apr 03, 2018 | 5.210 | 5.370 | 5.110 | 5.310 | 170,780 | +0.15(+2.91%) |
Apr 02, 2018 | 5.260 | 5.380 | 5.000 | 5.160 | 296,326 | -0.15(-2.82%) |
Mar 29, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 5.500 | 5.620 | 5.230 | 5.300 | 218,876 | -0.21(-3.81%) |
Mar 27, 2018 | 5.960 | 6.180 | 5.410 | 5.510 | 316,088 | -0.45(-7.55%) |
Mar 26, 2018 | 5.960 | 6.060 | 5.760 | 5.960 | 220,213 | +0.11(+1.88%) |
Mar 23, 2018 | 6.020 | 6.140 | 5.850 | 5.850 | 254,275 | -0.14(-2.34%) |
Mar 22, 2018 | 6.120 | 6.205 | 5.990 | 5.990 | 260,352 | -0.16(-2.60%) |
Mar 21, 2018 | 6.210 | 6.270 | 6.080 | 6.150 | 184,559 | -0.05(-0.81%) |
Mar 20, 2018 | 6.450 | 6.490 | 6.120 | 6.200 | 207,540 | -0.23(-3.58%) |
Mar 19, 2018 | 6.710 | 6.265 | 6.430 | 303,095 | -0.06(-0.92%) | |
Mar 16, 2018 | 6.820 | 7.050 | 6.490 | 6.490 | 584,547 | -0.39(-5.67%) |
Mar 15, 2018 | 7.350 | 7.360 | 6.560 | 6.880 | 388,768 | -0.48(-6.52%) |
Mar 14, 2018 | 7.280 | 7.460 | 7.070 | 7.360 | 186,107 | +0.08(+1.10%) |
Mar 13, 2018 | 7.500 | 7.700 | 7.200 | 7.280 | 214,088 | -0.21(-2.80%) |
Mar 12, 2018 | 7.580 | 7.680 | 7.250 | 7.490 | 238,695 | +0.04(+0.54%) |
Mar 09, 2018 | 6.790 | 7.560 | 6.720 | 7.450 | 389,073 | +0.67(+9.88%) |
Mar 08, 2018 | 6.400 | 6.840 | 6.275 | 6.780 | 378,663 | +0.43(+6.77%) |
Mar 07, 2018 | 6.350 | 255,584 | -0.15(-2.31%) | |||
Mar 06, 2018 | 6.670 | 6.765 | 6.170 | 6.500 | 415,853 | -0.18(-2.69%) |
Mar 05, 2018 | 6.480 | 6.810 | 6.480 | 6.680 | 324,897 | +0.13(+1.98%) |
Mar 02, 2018 | 6.510 | 6.750 | 6.220 | 6.550 | 638,581 | +0.00(+0.00%) |
Mar 01, 2018 | 6.410 | 6.650 | 6.350 | 6.550 | 455,178 | +0.17(+2.66%) |
Feb 28, 2018 | 6.240 | 6.670 | 6.107 | 6.380 | 302,067 | +0.23(+3.74%) |
Feb 27, 2018 | 6.500 | 6.500 | 6.000 | 6.150 | 630,939 | -0.56(-8.35%) |
Feb 26, 2018 | 6.810 | 7.150 | 6.657 | 6.710 | 449,509 | -0.03(-0.45%) |
Feb 23, 2018 | 6.770 | 6.969 | 6.635 | 6.740 | 404,444 | -0.03(-0.44%) |
Feb 22, 2018 | 7.250 | 7.610 | 6.715 | 6.770 | 399,646 | -0.25(-3.56%) |
Feb 21, 2018 | 7.670 | 7.852 | 7.020 | 7.020 | 463,459 | -0.72(-9.30%) |
Feb 20, 2018 | 7.170 | 8.040 | 6.900 | 7.740 | 565,415 | +0.91(+13.32%) |
Feb 16, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.560 | 7.050 | 6.405 | 6.790 | 281,471 | +0.29(+4.46%) |
Feb 14, 2018 | 5.800 | 6.650 | 5.800 | 6.500 | 1,756,056 | -0.04(-0.61%) |
Feb 13, 2018 | 6.390 | 6.580 | 6.200 | 6.540 | 94,701 | +0.14(+2.19%) |
Feb 12, 2018 | 6.310 | 6.660 | 6.120 | 6.400 | 154,871 | +0.10(+1.59%) |
Feb 09, 2018 | 6.450 | 6.490 | 5.900 | 6.300 | 122,481 | -0.10(-1.56%) |
Feb 08, 2018 | 6.590 | 6.680 | 6.360 | 6.400 | 63,281 | -0.15(-2.29%) |
Feb 07, 2018 | 6.380 | 7.150 | 6.250 | 6.550 | 116,904 | +0.14(+2.18%) |
Feb 06, 2018 | 6.250 | 6.830 | 6.200 | 6.410 | 207,871 | -0.22(-3.32%) |
Feb 05, 2018 | 6.970 | 7.060 | 6.460 | 6.630 | 232,234 | -0.39(-5.56%) |
Feb 02, 2018 | 7.280 | 7.390 | 6.940 | 7.020 | 148,204 | -0.31(-4.23%) |