Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.220 | 2.270 | 2.130 | 2.250 | 1,209,200 | +0.03(+1.35%) |
Mar 28, 2019 | 2.030 | 2.240 | 1.980 | 2.220 | 2,031,094 | +0.21(+10.45%) |
Mar 27, 2019 | 1.660 | 2.030 | 1.660 | 2.010 | 1,592,861 | +0.33(+19.64%) |
Mar 26, 2019 | 1.740 | 1.780 | 1.650 | 1.680 | 1,160,309 | -0.08(-4.55%) |
Mar 25, 2019 | 1.810 | 1.921 | 1.720 | 1.760 | 1,035,827 | -0.09(-4.86%) |
Mar 22, 2019 | 1.710 | 1.900 | 1.700 | 1.850 | 956,500 | +0.17(+10.12%) |
Mar 21, 2019 | 1.850 | 1.960 | 1.670 | 1.680 | 1,464,114 | -0.18(-9.68%) |
Mar 20, 2019 | 1.980 | 1.980 | 1.850 | 1.860 | 1,346,112 | -0.13(-6.53%) |
Mar 19, 2019 | 2.110 | 2.139 | 1.990 | 1.990 | 847,097 | -0.10(-4.78%) |
Mar 18, 2019 | 2.300 | 2.340 | 2.010 | 2.090 | 1,496,832 | -0.20(-8.73%) |
Mar 15, 2019 | 2.450 | 2.540 | 2.074 | 2.290 | 4,711,300 | +0.26(+12.81%) |
Mar 14, 2019 | 2.090 | 2.180 | 2.010 | 2.030 | 733,021 | -0.06(-2.87%) |
Mar 13, 2019 | 2.110 | 2.130 | 2.050 | 2.090 | 2,640,058 | +0.01(+0.48%) |
Mar 12, 2019 | 2.400 | 2.430 | 2.060 | 2.080 | 867,782 | -0.38(-15.45%) |
Mar 11, 2019 | 2.450 | 2.520 | 2.400 | 2.460 | 365,316 | -0.01(-0.40%) |
Mar 08, 2019 | 2.980 | 2.980 | 2.415 | 2.470 | 530,000 | -0.17(-6.44%) |
Mar 07, 2019 | 2.840 | 2.860 | 2.610 | 2.640 | 271,600 | -0.21(-7.37%) |
Mar 06, 2019 | 3.160 | 3.180 | 2.840 | 2.850 | 277,683 | -0.32(-10.09%) |
Mar 05, 2019 | 3.360 | 3.360 | 3.160 | 3.170 | 90,045 | -0.20(-5.93%) |
Mar 04, 2019 | 3.380 | 3.450 | 3.340 | 3.370 | 236,947 | -0.02(-0.59%) |
Mar 01, 2019 | 3.330 | 3.450 | 3.320 | 3.390 | 161,200 | +0.07(+2.11%) |
Feb 28, 2019 | 3.330 | 3.410 | 3.245 | 3.320 | 175,507 | -0.04(-1.19%) |
Feb 27, 2019 | 3.470 | 3.530 | 3.360 | 3.360 | 209,523 | -0.14(-4.00%) |
Feb 26, 2019 | 3.410 | 3.530 | 3.370 | 3.500 | 208,044 | +0.08(+2.34%) |
Feb 25, 2019 | 3.350 | 3.450 | 3.200 | 3.420 | 244,435 | +0.07(+2.09%) |
Feb 22, 2019 | 3.360 | 3.510 | 3.180 | 3.350 | 391,000 | +0.05(+1.52%) |
Feb 21, 2019 | 3.250 | 3.320 | 3.240 | 3.300 | 298,717 | +0.04(+1.23%) |
Feb 20, 2019 | 3.100 | 3.280 | 3.050 | 3.260 | 589,192 | +0.15(+4.82%) |
Feb 19, 2019 | 2.920 | 3.130 | 2.920 | 3.110 | 301,688 | +0.17(+5.78%) |
Feb 15, 2019 | 2.950 | 3.010 | 2.910 | 2.940 | 244,600 | -0.01(-0.34%) |
Feb 14, 2019 | 2.850 | 2.970 | 2.820 | 2.950 | 212,177 | +0.07(+2.43%) |
Feb 13, 2019 | 2.740 | 2.890 | 2.740 | 2.880 | 202,439 | +0.14(+5.11%) |
Feb 12, 2019 | 2.840 | 2.840 | 2.700 | 2.740 | 148,287 | -0.07(-2.49%) |
Feb 11, 2019 | 2.760 | 2.830 | 2.730 | 2.810 | 121,819 | +0.06(+2.18%) |
Feb 08, 2019 | 2.780 | 2.840 | 2.730 | 2.750 | 137,400 | -0.06(-2.14%) |
Feb 07, 2019 | 2.930 | 2.966 | 2.795 | 2.810 | 305,641 | -0.17(-5.70%) |
Feb 06, 2019 | 2.980 | 3.030 | 2.890 | 2.980 | 191,443 | -0.01(-0.33%) |
Feb 05, 2019 | 2.960 | 3.050 | 2.940 | 2.990 | 139,541 | +0.04(+1.36%) |
Feb 04, 2019 | 2.970 | 2.980 | 2.910 | 2.950 | 169,976 | -0.02(-0.67%) |
Feb 01, 2019 | 2.980 | 2.990 | 2.890 | 2.970 | 195,700 | +0.00(+0.00%) |
Jan 31, 2019 | 2.990 | 3.030 | 2.915 | 2.970 | 182,430 | -0.03(-1.00%) |
Jan 30, 2019 | 2.930 | 3.010 | 2.880 | 3.000 | 424,837 | +0.07(+2.39%) |
Jan 29, 2019 | 2.890 | 2.940 | 2.870 | 2.930 | 172,923 | +0.02(+0.69%) |
Jan 28, 2019 | 2.850 | 2.930 | 2.810 | 2.910 | 194,327 | -0.01(-0.34%) |
Jan 25, 2019 | 2.870 | 2.930 | 2.850 | 2.920 | 134,100 | +0.06(+2.10%) |
Jan 24, 2019 | 2.880 | 2.880 | 2.830 | 2.860 | 116,480 | +0.00(+0.00%) |
Jan 23, 2019 | 2.780 | 2.860 | 2.730 | 2.860 | 294,162 | +0.09(+3.25%) |
Jan 22, 2019 | 2.900 | 2.930 | 2.710 | 2.770 | 222,414 | -0.15(-5.14%) |
Jan 18, 2019 | 2.970 | 3.030 | 2.860 | 2.920 | 201,200 | -0.05(-1.68%) |
Jan 17, 2019 | 2.880 | 2.970 | 2.860 | 2.970 | 273,612 | +0.06(+2.06%) |
Jan 16, 2019 | 2.890 | 3.000 | 2.880 | 2.910 | 223,232 | +0.02(+0.69%) |
Jan 15, 2019 | 2.850 | 2.900 | 2.844 | 2.890 | 236,312 | +0.03(+1.05%) |
Jan 14, 2019 | 2.850 | 2.900 | 2.810 | 2.860 | 106,797 | -0.01(-0.35%) |
Jan 11, 2019 | 2.870 | 2.910 | 2.820 | 2.870 | 147,300 | -0.01(-0.35%) |
Jan 10, 2019 | 2.960 | 2.960 | 2.850 | 2.880 | 144,102 | -0.10(-3.36%) |
Jan 09, 2019 | 2.960 | 3.010 | 2.940 | 2.980 | 240,414 | +0.05(+1.71%) |
Jan 08, 2019 | 2.880 | 2.930 | 2.790 | 2.930 | 205,274 | +0.10(+3.53%) |
Jan 07, 2019 | 2.790 | 2.880 | 2.760 | 2.830 | 175,318 | +0.05(+1.80%) |
Jan 04, 2019 | 2.750 | 2.900 | 2.750 | 2.780 | 204,800 | +0.08(+2.96%) |
Jan 03, 2019 | 2.740 | 2.820 | 2.650 | 2.700 | 254,139 | -0.05(-1.82%) |
Jan 02, 2019 | 2.550 | 3.170 | 2.540 | 2.750 | 841,572 | +0.14(+5.36%) |
Dec 31, 2018 | 2.660 | 2.760 | 2.560 | 2.610 | 403,100 | -0.03(-1.14%) |
Dec 28, 2018 | 2.580 | 2.760 | 2.550 | 2.640 | 275,200 | +0.06(+2.33%) |
Dec 27, 2018 | 2.590 | 2.650 | 2.500 | 2.580 | 189,493 | -0.06(-2.27%) |
Dec 26, 2018 | 2.590 | 2.710 | 2.500 | 2.640 | 317,363 | +0.07(+2.72%) |
Dec 24, 2018 | 2.630 | 2.710 | 2.550 | 2.570 | 114,300 | -0.05(-1.91%) |
Dec 21, 2018 | 2.860 | 2.860 | 2.600 | 2.620 | 608,400 | -0.21(-7.42%) |
Dec 20, 2018 | 2.810 | 2.900 | 2.740 | 2.830 | 458,980 | +0.03(+1.07%) |
Dec 19, 2018 | 2.810 | 2.970 | 2.750 | 2.800 | 330,515 | -0.02(-0.71%) |
Dec 18, 2018 | 3.050 | 3.060 | 2.790 | 2.820 | 666,885 | -0.17(-5.69%) |
Dec 17, 2018 | 2.890 | 3.150 | 2.890 | 2.990 | 410,525 | +0.09(+3.10%) |
Dec 14, 2018 | 2.930 | 3.030 | 2.870 | 2.900 | 389,000 | -0.05(-1.69%) |
Dec 13, 2018 | 2.980 | 3.070 | 2.900 | 2.950 | 436,887 | +0.03(+1.03%) |
Dec 12, 2018 | 3.010 | 3.030 | 2.905 | 2.920 | 341,409 | +0.00(+0.00%) |
Dec 11, 2018 | 3.080 | 3.100 | 2.870 | 2.920 | 357,197 | -0.07(-2.34%) |
Dec 10, 2018 | 3.240 | 3.330 | 2.880 | 2.990 | 879,752 | -0.22(-6.85%) |
Dec 07, 2018 | 3.260 | 3.320 | 3.140 | 3.210 | 828,800 | -0.07(-2.13%) |
Dec 06, 2018 | 2.670 | 3.290 | 2.570 | 3.280 | 2,940,516 | +0.78(+31.20%) |
Dec 04, 2018 | 2.650 | 2.805 | 2.460 | 2.500 | 498,700 | -0.15(-5.66%) |
Dec 03, 2018 | 2.670 | 2.690 | 2.480 | 2.650 | 390,564 | +0.01(+0.38%) |
Nov 30, 2018 | 2.500 | 2.680 | 2.390 | 2.640 | 2,027,700 | +0.14(+5.60%) |
Nov 29, 2018 | 2.380 | 2.550 | 2.380 | 2.500 | 522,480 | +0.12(+5.04%) |
Nov 28, 2018 | 2.280 | 2.410 | 2.200 | 2.380 | 739,866 | +0.09(+3.93%) |
Nov 27, 2018 | 2.340 | 2.430 | 2.280 | 2.290 | 932,668 | -0.09(-3.78%) |
Nov 26, 2018 | 2.290 | 2.410 | 2.290 | 2.380 | 440,984 | +0.11(+4.85%) |
Nov 23, 2018 | 2.350 | 2.490 | 2.250 | 2.270 | 547,100 | -0.09(-3.81%) |
Nov 21, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.02(+0.85%) | |
Nov 20, 2018 | 2.470 | 2.520 | 2.310 | 2.340 | 756,896 | -0.19(-7.51%) |
Nov 19, 2018 | 2.640 | 2.850 | 2.520 | 2.530 | 483,396 | -0.10(-3.80%) |
Nov 16, 2018 | 2.620 | 2.710 | 2.500 | 2.630 | 624,200 | -0.03(-1.13%) |
Nov 15, 2018 | 2.630 | 2.730 | 2.540 | 2.660 | 695,258 | +0.00(+0.00%) |
Nov 14, 2018 | 2.670 | 2.740 | 2.580 | 2.660 | 473,174 | +0.01(+0.38%) |
Nov 13, 2018 | 2.780 | 3.107 | 2.650 | 2.650 | 403,895 | -0.12(-4.33%) |
Nov 12, 2018 | 2.740 | 2.830 | 2.670 | 2.770 | 695,982 | +0.03(+1.09%) |
Nov 09, 2018 | 2.840 | 2.900 | 2.715 | 2.740 | 408,800 | -0.10(-3.52%) |
Nov 08, 2018 | 3.080 | 3.238 | 2.830 | 2.840 | 840,826 | -0.28(-8.97%) |
Nov 07, 2018 | 3.240 | 3.330 | 3.080 | 3.120 | 1,167,986 | -0.13(-4.00%) |
Nov 06, 2018 | 3.100 | 3.360 | 3.030 | 3.250 | 649,028 | +0.16(+5.18%) |
Nov 05, 2018 | 3.100 | 3.210 | 2.940 | 3.090 | 888,224 | +0.05(+1.64%) |
Nov 02, 2018 | 2.740 | 3.180 | 2.740 | 3.040 | 671,700 | +0.32(+11.76%) |
Nov 01, 2018 | 2.500 | 2.750 | 2.475 | 2.720 | 931,931 | +0.25(+10.12%) |
Oct 31, 2018 | 2.500 | 2.600 | 2.460 | 2.470 | 1,137,474 | -0.03(-1.20%) |
Oct 30, 2018 | 2.480 | 2.520 | 2.380 | 2.500 | 1,035,970 | +0.09(+3.73%) |
Oct 29, 2018 | 2.500 | 2.600 | 2.380 | 2.410 | 2,385,156 | +0.07(+2.99%) |
Oct 26, 2018 | 2.350 | 2.380 | 2.280 | 2.340 | 561,000 | -0.04(-1.68%) |
Oct 25, 2018 | 2.450 | 2.470 | 2.360 | 2.380 | 369,481 | -0.05(-2.06%) |
Oct 24, 2018 | 2.500 | 2.540 | 2.420 | 2.430 | 509,624 | -0.07(-2.80%) |
Oct 23, 2018 | 2.470 | 2.525 | 2.390 | 2.500 | 528,029 | -0.01(-0.40%) |
Oct 22, 2018 | 2.620 | 2.740 | 2.500 | 2.510 | 1,136,316 | -0.08(-3.09%) |
Oct 19, 2018 | 2.700 | 2.790 | 2.580 | 2.590 | 514,000 | -0.12(-4.43%) |
Oct 18, 2018 | 2.960 | 2.970 | 2.683 | 2.710 | 515,287 | -0.27(-9.06%) |
Oct 17, 2018 | 3.000 | 3.050 | 2.950 | 2.980 | 390,520 | -0.01(-0.33%) |
Oct 16, 2018 | 2.840 | 2.990 | 2.840 | 2.990 | 514,053 | +0.14(+4.91%) |
Oct 15, 2018 | 2.820 | 3.010 | 2.794 | 2.850 | 474,720 | +0.01(+0.35%) |
Oct 12, 2018 | 3.230 | 3.235 | 2.755 | 2.840 | 1,143,500 | -0.34(-10.69%) |
Oct 11, 2018 | 3.290 | 3.390 | 3.120 | 3.180 | 460,075 | -0.15(-4.50%) |
Oct 10, 2018 | 3.580 | 3.620 | 3.300 | 3.330 | 455,772 | -0.27(-7.50%) |
Oct 09, 2018 | 3.700 | 3.780 | 3.590 | 3.600 | 217,403 | -0.12(-3.23%) |
Oct 08, 2018 | 3.860 | 3.950 | 3.670 | 3.720 | 351,575 | -0.11(-2.87%) |
Oct 05, 2018 | 3.900 | 3.970 | 3.780 | 3.830 | 408,600 | -0.09(-2.30%) |
Oct 04, 2018 | 3.850 | 3.940 | 3.740 | 3.920 | 610,792 | +0.06(+1.55%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.830 | 3.860 | 618,470 | -0.17(-4.22%) |
Oct 02, 2018 | 4.070 | 4.142 | 4.000 | 4.030 | 375,259 | -0.03(-0.74%) |
Oct 01, 2018 | 4.170 | 4.330 | 4.010 | 4.060 | 642,781 | -0.09(-2.17%) |
Sep 28, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 311,000 | -0.10(-2.35%) |
Sep 27, 2018 | 4.450 | 4.500 | 4.250 | 4.250 | 285,934 | -0.15(-3.41%) |
Sep 26, 2018 | 4.500 | 4.525 | 4.400 | 4.400 | 233,319 | -0.10(-2.22%) |
Sep 25, 2018 | 4.450 | 4.600 | 4.350 | 4.500 | 207,281 | +0.00(+0.00%) |
Sep 24, 2018 | 4.600 | 4.650 | 4.450 | 4.500 | 445,070 | -0.15(-3.23%) |
Sep 21, 2018 | 4.750 | 4.750 | 4.550 | 4.650 | 867,600 | +0.05(+1.09%) |
Sep 20, 2018 | 4.350 | 4.850 | 4.250 | 4.600 | 1,096,903 | +0.30(+6.98%) |
Sep 19, 2018 | 4.250 | 4.450 | 4.250 | 4.300 | 314,510 | +0.05(+1.18%) |
Sep 18, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 172,327 | -0.05(-1.16%) |
Sep 17, 2018 | 4.300 | 4.400 | 4.200 | 4.300 | 173,705 | -0.05(-1.15%) |
Sep 14, 2018 | 4.200 | 4.360 | 4.150 | 4.350 | 239,300 | +0.17(+4.07%) |
Sep 13, 2018 | 4.350 | 4.450 | 4.150 | 4.180 | 269,157 | -0.12(-2.79%) |
Sep 12, 2018 | 4.000 | 4.550 | 4.000 | 4.300 | 317,746 | +0.22(+5.52%) |
Sep 11, 2018 | 4.400 | 4.450 | 4.025 | 4.075 | 375,386 | -0.33(-7.39%) |
Sep 10, 2018 | 4.500 | 4.550 | 4.400 | 4.400 | 114,223 | -0.07(-1.68%) |
Sep 07, 2018 | 4.550 | 4.600 | 4.450 | 4.475 | 185,800 | -0.08(-1.65%) |
Sep 06, 2018 | 4.750 | 4.750 | 4.550 | 4.550 | 82,384 | -0.20(-4.21%) |
Sep 05, 2018 | 4.800 | 4.800 | 4.625 | 4.750 | 139,110 | +0.00(+0.00%) |
Sep 04, 2018 | 4.800 | 4.800 | 4.650 | 4.750 | 228,640 | -0.10(-2.06%) |
Aug 31, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.10(+2.11%) | |
Aug 30, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 130,468 | -0.15(-3.06%) |
Aug 29, 2018 | 4.950 | 4.950 | 4.850 | 4.900 | 127,034 | -0.05(-1.01%) |
Aug 28, 2018 | 4.800 | 4.950 | 4.800 | 4.950 | 271,948 | +0.15(+3.13%) |
Aug 27, 2018 | 4.800 | 4.950 | 4.800 | 4.800 | 214,312 | +0.00(+0.00%) |
Aug 24, 2018 | 4.650 | 4.900 | 4.600 | 4.800 | 340,100 | +0.10(+2.13%) |
Aug 23, 2018 | 4.600 | 4.850 | 4.600 | 4.700 | 223,442 | +0.05(+1.08%) |
Aug 22, 2018 | 4.650 | 4.750 | 4.450 | 4.650 | 426,756 | -0.02(-0.53%) |
Aug 21, 2018 | 4.550 | 4.750 | 4.550 | 4.675 | 299,262 | +0.08(+1.63%) |
Aug 20, 2018 | 4.800 | 4.900 | 4.550 | 4.600 | 428,656 | -0.20(-4.17%) |
Aug 17, 2018 | 4.900 | 4.900 | 4.800 | 4.800 | 161,300 | -0.10(-2.04%) |
Aug 16, 2018 | 4.700 | 4.975 | 4.700 | 4.900 | 158,805 | +0.20(+4.26%) |
Aug 15, 2018 | 4.950 | 5.050 | 4.650 | 4.700 | 723,846 | -0.20(-4.08%) |
Aug 14, 2018 | 5.000 | 5.000 | 4.850 | 4.900 | 131,705 | -0.10(-2.00%) |
Aug 13, 2018 | 5.200 | 5.350 | 4.950 | 5.000 | 240,448 | -0.15(-2.91%) |
Aug 10, 2018 | 5.200 | 5.310 | 5.100 | 5.150 | 300,400 | -0.15(-2.83%) |
Aug 09, 2018 | 5.250 | 5.450 | 5.250 | 5.300 | 393,153 | +0.00(+0.00%) |
Aug 08, 2018 | 5.350 | 5.375 | 5.200 | 5.300 | 266,484 | +0.00(+0.00%) |
Aug 07, 2018 | 5.150 | 5.450 | 5.150 | 5.300 | 447,054 | +0.05(+0.95%) |
Aug 06, 2018 | 5.300 | 5.350 | 4.950 | 5.250 | 541,867 | -0.15(-2.78%) |
Aug 03, 2018 | 4.400 | 5.450 | 4.260 | 5.400 | 845,500 | +0.85(+18.68%) |
Aug 02, 2018 | 4.900 | 4.900 | 4.550 | 4.550 | 655,447 | -0.40(-8.08%) |
Aug 01, 2018 | 5.100 | 5.150 | 4.800 | 4.950 | 724,330 | -0.15(-2.94%) |
Jul 31, 2018 | 5.150 | 5.225 | 5.050 | 5.100 | 233,422 | -0.10(-1.92%) |
Jul 30, 2018 | 5.200 | 5.425 | 4.920 | 5.200 | 301,372 | -0.05(-0.95%) |
Jul 27, 2018 | 5.300 | 5.300 | 5.150 | 5.250 | 189,200 | +0.00(+0.00%) |
Jul 26, 2018 | 4.950 | 5.275 | 4.900 | 5.250 | 241,095 | +0.30(+6.06%) |
Jul 25, 2018 | 5.150 | 5.300 | 4.950 | 4.950 | 308,866 | -0.15(-2.94%) |
Jul 24, 2018 | 5.050 | 5.350 | 4.950 | 5.100 | 296,028 | +0.05(+0.99%) |
Jul 23, 2018 | 5.100 | 5.200 | 4.910 | 5.050 | 249,708 | -0.05(-0.98%) |
Jul 20, 2018 | 5.400 | 5.525 | 5.100 | 5.100 | 255,565 | -0.35(-6.42%) |
Jul 19, 2018 | 5.500 | 5.623 | 5.350 | 5.450 | 631,399 | -0.05(-0.91%) |
Jul 18, 2018 | 5.300 | 5.550 | 5.200 | 5.500 | 526,232 | +0.15(+2.80%) |
Jul 17, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 407,122 | -0.05(-0.93%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.250 | 5.400 | 555,203 | -0.05(-0.92%) |
Jul 13, 2018 | 5.650 | 5.650 | 5.300 | 5.450 | 279,019 | -0.20(-3.54%) |
Jul 12, 2018 | 5.500 | 5.700 | 5.400 | 5.650 | 439,444 | +0.10(+1.80%) |
Jul 11, 2018 | 5.500 | 5.650 | 5.300 | 5.550 | 372,952 | +0.05(+0.91%) |
Jul 10, 2018 | 5.500 | 6.000 | 5.450 | 5.500 | 716,934 | +0.00(+0.00%) |
Jul 09, 2018 | 5.500 | 5.575 | 5.350 | 5.500 | 207,108 | +0.05(+0.92%) |
Jul 06, 2018 | 5.350 | 5.550 | 5.160 | 5.450 | 413,235 | +0.15(+2.83%) |
Jul 05, 2018 | 5.200 | 5.425 | 5.100 | 5.300 | 638,561 | +0.10(+1.92%) |
Jul 03, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.50(+10.64%) | |
Jul 02, 2018 | 4.550 | 4.725 | 4.450 | 4.700 | 225,719 | +0.10(+2.17%) |
Jun 29, 2018 | 4.600 | 4.600 | 276,054 | -0.05(-1.08%) | ||
Jun 28, 2018 | 4.900 | 4.900 | 4.550 | 4.650 | 455,786 | -0.20(-4.12%) |
Jun 27, 2018 | 5.050 | 5.100 | 4.850 | 4.850 | 266,691 | -0.25(-4.90%) |
Jun 26, 2018 | 5.050 | 5.150 | 4.800 | 5.100 | 247,310 | +0.05(+0.99%) |
Jun 25, 2018 | 5.200 | 5.200 | 5.050 | 5.050 | 311,211 | -0.15(-2.88%) |
Jun 22, 2018 | 4.900 | 5.300 | 4.850 | 5.200 | 1,906,089 | +0.30(+6.12%) |
Jun 21, 2018 | 4.900 | 4.950 | 4.750 | 4.900 | 343,605 | +0.00(+0.00%) |
Jun 20, 2018 | 4.800 | 4.950 | 4.650 | 4.900 | 463,088 | +0.15(+3.16%) |
Jun 19, 2018 | 4.800 | 4.825 | 4.700 | 4.750 | 184,798 | -0.05(-1.04%) |
Jun 18, 2018 | 4.850 | 4.850 | 4.750 | 4.800 | 250,335 | -0.10(-2.04%) |
Jun 15, 2018 | 4.900 | 4.750 | 4.900 | 481,001 | +0.15(+3.16%) | |
Jun 14, 2018 | 4.700 | 4.850 | 4.650 | 4.750 | 227,953 | +0.10(+2.15%) |
Jun 13, 2018 | 4.650 | 4.775 | 4.550 | 4.650 | 219,194 | -0.05(-1.06%) |
Jun 12, 2018 | 4.750 | 4.850 | 4.650 | 4.700 | 272,077 | -0.10(-2.08%) |
Jun 11, 2018 | 4.650 | 4.950 | 4.650 | 4.800 | 391,160 | +0.15(+3.23%) |
Jun 08, 2018 | 4.600 | 4.900 | 4.600 | 4.650 | 468,419 | +0.00(+0.00%) |
Jun 07, 2018 | 4.800 | 4.800 | 4.550 | 4.650 | 320,595 | -0.10(-2.11%) |
Jun 06, 2018 | 4.700 | 4.800 | 4.600 | 4.750 | 610,912 | +0.00(+0.00%) |
Jun 05, 2018 | 4.450 | 4.800 | 4.450 | 4.750 | 470,734 | +0.30(+6.74%) |
Jun 04, 2018 | 4.250 | 4.590 | 4.200 | 4.450 | 858,625 | +0.20(+4.71%) |
Jun 01, 2018 | 4.150 | 4.300 | 4.100 | 4.250 | 453,815 | +0.10(+2.41%) |
May 31, 2018 | 4.250 | 4.290 | 4.100 | 4.150 | 445,067 | -0.10(-2.35%) |
May 30, 2018 | 4.250 | 4.300 | 4.100 | 4.250 | 496,187 | +0.05(+1.19%) |
May 29, 2018 | 4.300 | 4.400 | 4.100 | 4.200 | 810,677 | -0.20(-4.55%) |
May 25, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
May 24, 2018 | 4.400 | 4.450 | 4.300 | 4.350 | 731,059 | -0.10(-2.25%) |
May 23, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 862,927 | +0.00(+0.00%) |
May 22, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 370,440 | -0.05(-1.11%) |
May 21, 2018 | 4.500 | 4.600 | 4.500 | 4.500 | 574,795 | +0.00(+0.00%) |
May 18, 2018 | 4.550 | 4.650 | 4.450 | 4.500 | 945,553 | -0.10(-2.17%) |
May 17, 2018 | 4.350 | 4.600 | 4.300 | 4.600 | 1,200,652 | +0.30(+6.98%) |
May 16, 2018 | 4.200 | 4.400 | 4.200 | 4.300 | 756,334 | +0.15(+3.61%) |
May 15, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 986,633 | +0.05(+1.22%) |
May 14, 2018 | 4.300 | 4.500 | 4.100 | 4.100 | 958,723 | -0.25(-5.75%) |
May 11, 2018 | 4.750 | 4.795 | 4.225 | 4.350 | 2,231,792 | -0.50(-10.31%) |
May 10, 2018 | 4.550 | 5.100 | 3.800 | 4.850 | 5,241,455 | -2.00(-29.20%) |
May 09, 2018 | 7.050 | 7.150 | 6.600 | 6.850 | 666,190 | -0.20(-2.84%) |
May 08, 2018 | 7.300 | 7.350 | 7.000 | 7.050 | 249,235 | -0.30(-4.08%) |
May 07, 2018 | 7.300 | 7.450 | 7.260 | 7.350 | 261,848 | +0.10(+1.38%) |
May 04, 2018 | 7.000 | 7.375 | 7.000 | 7.250 | 234,327 | +0.20(+2.84%) |
May 03, 2018 | 7.100 | 7.150 | 6.800 | 7.050 | 268,990 | -0.10(-1.40%) |
May 02, 2018 | 7.300 | 7.450 | 7.050 | 7.150 | 472,543 | -0.15(-2.05%) |
May 01, 2018 | 7.550 | 7.550 | 7.200 | 7.300 | 392,589 | -0.25(-3.31%) |
Apr 30, 2018 | 7.400 | 7.650 | 7.400 | 7.550 | 187,706 | +0.10(+1.34%) |
Apr 27, 2018 | 7.600 | 7.777 | 7.400 | 7.450 | 124,903 | -0.15(-1.97%) |
Apr 26, 2018 | 7.550 | 7.775 | 7.255 | 7.600 | 239,980 | +0.00(+0.00%) |
Apr 25, 2018 | 7.800 | 7.800 | 7.400 | 7.600 | 333,643 | -0.15(-1.94%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.650 | 7.750 | 272,145 | -0.05(-0.64%) |
Apr 23, 2018 | 8.000 | 8.075 | 7.750 | 7.800 | 162,306 | -0.15(-1.89%) |
Apr 20, 2018 | 7.950 | 8.150 | 7.850 | 7.950 | 269,569 | +0.00(+0.00%) |
Apr 19, 2018 | 8.300 | 8.405 | 7.875 | 7.950 | 407,846 | -0.25(-3.05%) |
Apr 18, 2018 | 8.300 | 8.650 | 8.100 | 8.200 | 538,511 | +0.00(+0.00%) |
Apr 17, 2018 | 8.150 | 8.500 | 7.900 | 8.200 | 1,353,549 | +0.02(+0.31%) |
Apr 16, 2018 | 7.650 | 8.250 | 7.575 | 8.175 | 355,369 | +0.63(+8.28%) |
Apr 13, 2018 | 7.700 | 7.850 | 7.450 | 7.550 | 289,687 | -0.10(-1.31%) |
Apr 12, 2018 | 7.400 | 8.350 | 7.350 | 7.650 | 584,761 | +0.80(+11.68%) |
Apr 11, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 372,486 | -0.05(-0.72%) |
Apr 10, 2018 | 7.000 | 7.200 | 6.850 | 6.900 | 247,792 | -0.05(-0.72%) |
Apr 09, 2018 | 7.050 | 7.200 | 6.950 | 6.950 | 302,237 | -0.10(-1.42%) |
Apr 06, 2018 | 7.150 | 7.350 | 6.900 | 7.050 | 315,136 | -0.10(-1.40%) |
Apr 05, 2018 | 7.050 | 7.540 | 7.000 | 7.150 | 275,668 | +0.10(+1.42%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.610 | 7.050 | 262,277 | +0.20(+2.92%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.750 | 6.850 | 287,630 | -0.10(-1.44%) |