Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.710 | 8.710 | 8.460 | 8.570 | 35,100 | +0.02(+0.23%) |
Nov 29, 2018 | 8.620 | 9.018 | 8.550 | 8.550 | 51,311 | -0.07(-0.81%) |
Nov 28, 2018 | 8.240 | 8.680 | 8.100 | 8.620 | 58,787 | +0.39(+4.74%) |
Nov 27, 2018 | 8.520 | 8.520 | 8.100 | 8.230 | 196,702 | -0.28(-3.29%) |
Nov 26, 2018 | 8.780 | 8.940 | 8.490 | 8.510 | 71,773 | -0.26(-2.96%) |
Nov 23, 2018 | 8.690 | 9.090 | 8.630 | 8.770 | 35,300 | +0.01(+0.11%) |
Nov 21, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.04(-0.45%) | |
Nov 20, 2018 | 9.130 | 9.370 | 8.610 | 8.800 | 180,812 | -0.51(-5.48%) |
Nov 19, 2018 | 8.830 | 9.380 | 8.270 | 9.310 | 308,387 | +0.54(+6.16%) |
Nov 16, 2018 | 8.920 | 9.530 | 8.590 | 8.770 | 133,500 | -0.13(-1.46%) |
Nov 15, 2018 | 8.420 | 9.043 | 8.360 | 8.900 | 58,573 | +0.43(+5.08%) |
Nov 14, 2018 | 9.050 | 9.155 | 8.400 | 8.470 | 184,615 | -0.42(-4.72%) |
Nov 13, 2018 | 9.540 | 10.20 | 8.770 | 8.890 | 281,482 | -0.67(-7.01%) |
Nov 12, 2018 | 9.440 | 9.560 | 8.880 | 9.560 | 181,371 | +0.17(+1.81%) |
Nov 09, 2018 | 10.35 | 10.66 | 9.320 | 9.390 | 139,700 | -1.11(-10.57%) |
Nov 08, 2018 | 10.50 | 10.66 | 10.36 | 10.50 | 96,456 | +0.22(+2.14%) |
Nov 07, 2018 | 10.60 | 11.03 | 10.26 | 10.28 | 101,281 | -0.27(-2.56%) |
Nov 06, 2018 | 11.35 | 11.50 | 9.800 | 10.55 | 302,113 | -0.83(-7.29%) |
Nov 05, 2018 | 11.77 | 11.77 | 10.76 | 11.38 | 263,520 | +0.58(+5.37%) |
Nov 02, 2018 | 10.36 | 11.05 | 10.23 | 10.80 | 159,900 | +0.47(+4.55%) |
Nov 01, 2018 | 8.980 | 10.35 | 8.980 | 10.33 | 204,389 | +1.38(+15.42%) |
Oct 31, 2018 | 8.970 | 9.370 | 8.820 | 8.950 | 125,202 | +0.08(+0.90%) |
Oct 30, 2018 | 8.640 | 9.119 | 8.640 | 8.870 | 128,096 | +0.17(+1.95%) |
Oct 29, 2018 | 9.200 | 9.680 | 8.540 | 8.700 | 213,313 | -0.14(-1.58%) |
Oct 26, 2018 | 10.01 | 10.10 | 8.720 | 8.840 | 344,200 | -1.32(-12.99%) |
Oct 25, 2018 | 10.45 | 11.00 | 10.16 | 10.16 | 107,211 | -0.31(-2.96%) |
Oct 24, 2018 | 11.30 | 11.30 | 10.41 | 10.47 | 122,328 | -0.83(-7.35%) |
Oct 23, 2018 | 11.00 | 11.50 | 10.42 | 11.30 | 150,306 | +0.04(+0.36%) |
Oct 22, 2018 | 11.56 | 11.90 | 11.17 | 11.26 | 109,198 | -0.30(-2.60%) |
Oct 19, 2018 | 11.87 | 12.08 | 11.40 | 11.56 | 77,000 | -0.32(-2.69%) |
Oct 18, 2018 | 12.24 | 12.25 | 11.47 | 11.88 | 91,709 | -0.37(-3.02%) |
Oct 17, 2018 | 11.98 | 12.25 | 11.55 | 12.25 | 102,230 | +0.30(+2.51%) |
Oct 16, 2018 | 11.45 | 12.05 | 11.35 | 11.95 | 194,159 | +0.60(+5.29%) |
Oct 15, 2018 | 11.66 | 11.78 | 11.25 | 11.35 | 118,475 | -0.29(-2.49%) |
Oct 12, 2018 | 11.48 | 11.96 | 11.25 | 11.64 | 136,000 | +0.27(+2.37%) |
Oct 11, 2018 | 11.40 | 11.83 | 11.15 | 11.37 | 132,799 | -0.12(-1.04%) |
Oct 10, 2018 | 12.05 | 12.15 | 11.48 | 11.49 | 94,987 | -0.69(-5.67%) |
Oct 09, 2018 | 12.19 | 12.31 | 11.57 | 12.18 | 142,733 | -0.14(-1.14%) |
Oct 08, 2018 | 13.10 | 13.22 | 12.15 | 12.32 | 161,049 | -0.78(-5.95%) |
Oct 05, 2018 | 13.40 | 13.90 | 13.00 | 13.10 | 169,500 | -0.28(-2.09%) |
Oct 04, 2018 | 14.12 | 14.28 | 13.30 | 13.38 | 151,600 | -0.90(-6.30%) |
Oct 03, 2018 | 14.50 | 14.50 | 14.15 | 14.28 | 170,814 | -0.19(-1.31%) |
Oct 02, 2018 | 13.77 | 14.65 | 13.77 | 14.47 | 351,197 | +0.75(+5.47%) |
Oct 01, 2018 | 13.60 | 13.95 | 13.35 | 13.72 | 153,927 | +0.14(+1.03%) |
Sep 28, 2018 | 13.58 | 13.83 | 13.25 | 13.58 | 45,400 | -0.10(-0.73%) |
Sep 27, 2018 | 13.63 | 13.88 | 13.57 | 13.68 | 113,175 | +0.09(+0.66%) |
Sep 26, 2018 | 13.17 | 13.75 | 13.11 | 13.59 | 145,557 | +0.43(+3.27%) |
Sep 25, 2018 | 13.04 | 13.30 | 12.99 | 13.16 | 115,871 | +0.12(+0.92%) |
Sep 24, 2018 | 12.83 | 13.23 | 12.82 | 13.04 | 134,335 | +0.24(+1.87%) |
Sep 21, 2018 | 12.86 | 12.99 | 12.60 | 12.80 | 68,900 | -0.03(-0.23%) |
Sep 20, 2018 | 12.78 | 13.01 | 12.53 | 12.83 | 109,643 | +0.04(+0.31%) |
Sep 19, 2018 | 12.69 | 13.29 | 12.56 | 12.79 | 167,024 | +0.18(+1.43%) |
Sep 18, 2018 | 12.99 | 13.74 | 12.52 | 12.61 | 232,968 | -0.24(-1.87%) |
Sep 17, 2018 | 13.00 | 13.05 | 12.71 | 12.85 | 89,228 | -0.15(-1.15%) |
Sep 14, 2018 | 13.10 | 13.15 | 12.90 | 13.00 | 69,800 | -0.03(-0.23%) |
Sep 13, 2018 | 13.12 | 13.15 | 12.86 | 13.03 | 73,272 | -0.08(-0.61%) |
Sep 12, 2018 | 13.30 | 13.30 | 12.85 | 13.11 | 59,543 | -0.15(-1.13%) |
Sep 11, 2018 | 13.25 | 13.30 | 12.84 | 13.26 | 104,818 | +0.06(+0.45%) |
Sep 10, 2018 | 12.81 | 13.23 | 12.71 | 13.20 | 81,419 | +0.56(+4.43%) |
Sep 07, 2018 | 12.90 | 13.50 | 12.52 | 12.64 | 96,400 | -0.39(-2.99%) |
Sep 06, 2018 | 13.62 | 13.62 | 12.85 | 13.03 | 94,585 | -0.52(-3.84%) |
Sep 05, 2018 | 13.60 | 13.73 | 13.11 | 13.55 | 146,812 | +0.05(+0.37%) |
Sep 04, 2018 | 13.60 | 13.75 | 13.24 | 13.50 | 105,489 | -0.05(-0.37%) |
Aug 31, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.24(+1.80%) | |
Aug 30, 2018 | 13.30 | 13.48 | 13.19 | 13.31 | 137,106 | +0.09(+0.68%) |
Aug 29, 2018 | 12.86 | 13.58 | 12.76 | 13.22 | 153,002 | +0.35(+2.72%) |
Aug 28, 2018 | 12.69 | 12.90 | 12.52 | 12.87 | 118,696 | +0.19(+1.50%) |
Aug 27, 2018 | 12.52 | 12.77 | 12.39 | 12.68 | 132,037 | +0.13(+1.04%) |
Aug 24, 2018 | 12.93 | 13.15 | 12.12 | 12.55 | 229,200 | -0.36(-2.79%) |
Aug 23, 2018 | 12.92 | 12.98 | 12.51 | 12.91 | 253,683 | +0.07(+0.55%) |
Aug 22, 2018 | 11.84 | 13.15 | 11.84 | 12.84 | 426,591 | +1.02(+8.63%) |
Aug 21, 2018 | 11.29 | 12.01 | 11.29 | 11.82 | 183,774 | +0.48(+4.23%) |
Aug 20, 2018 | 11.51 | 11.75 | 11.20 | 11.34 | 118,562 | -0.11(-0.96%) |
Aug 17, 2018 | 11.55 | 11.62 | 11.34 | 11.45 | 95,600 | -0.06(-0.52%) |
Aug 16, 2018 | 11.26 | 11.80 | 11.15 | 11.51 | 147,678 | +0.23(+2.04%) |
Aug 15, 2018 | 11.00 | 11.42 | 10.88 | 11.28 | 260,834 | +0.12(+1.08%) |
Aug 14, 2018 | 11.75 | 11.82 | 11.04 | 11.16 | 342,934 | -0.65(-5.50%) |
Aug 13, 2018 | 12.26 | 12.44 | 11.70 | 11.81 | 245,826 | -0.44(-3.59%) |
Aug 10, 2018 | 12.65 | 12.84 | 12.18 | 12.25 | 199,600 | -0.54(-4.22%) |
Aug 09, 2018 | 12.98 | 12.98 | 12.75 | 12.79 | 131,023 | -0.24(-1.84%) |
Aug 08, 2018 | 13.27 | 13.27 | 12.72 | 13.03 | 183,831 | -0.08(-0.61%) |
Aug 07, 2018 | 13.22 | 13.33 | 12.61 | 13.11 | 240,104 | +0.15(+1.16%) |
Aug 06, 2018 | 13.55 | 13.55 | 12.91 | 12.96 | 288,406 | -0.40(-2.99%) |
Aug 03, 2018 | 13.78 | 13.88 | 13.20 | 13.36 | 220,800 | -0.40(-2.91%) |
Aug 02, 2018 | 13.20 | 13.86 | 13.02 | 13.76 | 270,557 | +0.22(+1.62%) |
Aug 01, 2018 | 13.58 | 13.86 | 13.27 | 13.54 | 176,104 | -0.04(-0.29%) |
Jul 31, 2018 | 13.89 | 13.92 | 13.38 | 13.58 | 139,842 | -0.27(-1.95%) |
Jul 30, 2018 | 13.36 | 13.94 | 13.30 | 13.85 | 186,966 | +0.46(+3.44%) |
Jul 27, 2018 | 14.24 | 14.39 | 13.25 | 13.39 | 399,800 | -0.85(-5.97%) |
Jul 26, 2018 | 14.35 | 14.47 | 14.05 | 14.24 | 181,960 | -0.18(-1.25%) |
Jul 25, 2018 | 14.25 | 14.74 | 14.20 | 14.42 | 240,723 | -0.01(-0.07%) |
Jul 24, 2018 | 15.35 | 15.49 | 14.18 | 14.43 | 593,020 | -0.85(-5.56%) |
Jul 23, 2018 | 15.05 | 15.60 | 15.04 | 15.28 | 378,771 | +0.28(+1.87%) |
Jul 20, 2018 | 15.84 | 14.90 | 15.00 | 1,250,827 | -0.02(-0.13%) | |
Jul 19, 2018 | 13.88 | 15.17 | 13.88 | 15.02 | 684,911 | +1.01(+7.21%) |
Jul 18, 2018 | 14.75 | 14.87 | 13.60 | 14.01 | 539,669 | -0.67(-4.56%) |
Jul 17, 2018 | 14.84 | 15.37 | 14.50 | 14.68 | 751,098 | -0.33(-2.20%) |
Jul 16, 2018 | 15.16 | 15.56 | 14.44 | 15.01 | 1,532,748 | -0.23(-1.51%) |
Jul 13, 2018 | 15.24 | 5,393,042 | +2.47(+19.34%) | |||
Jul 12, 2018 | 12.69 | 14.23 | 11.76 | 12.77 | 4,177,010 | +2.22(+21.04%) |
Jul 11, 2018 | 11.01 | 11.05 | 10.51 | 10.55 | 424,073 | -0.45(-4.09%) |
Jul 10, 2018 | 11.60 | 11.77 | 10.90 | 11.00 | 185,194 | -0.56(-4.84%) |
Jul 09, 2018 | 11.40 | 11.40 | 11.21 | 11.56 | 198,233 | +0.17(+1.49%) |
Jul 06, 2018 | 11.93 | 12.08 | 11.32 | 11.39 | 202,758 | -0.57(-4.77%) |
Jul 05, 2018 | 12.12 | 11.44 | 11.96 | 155,741 | +0.32(+2.75%) | |
Jul 03, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.15(-1.27%) | |
Jul 02, 2018 | 11.94 | 12.23 | 11.57 | 11.79 | 257,559 | -0.11(-0.92%) |
Jun 29, 2018 | 12.43 | 11.81 | 11.90 | 280,933 | -0.20(-1.65%) | |
Jun 28, 2018 | 12.79 | 12.89 | 11.84 | 12.10 | 481,674 | -0.85(-6.56%) |
Jun 27, 2018 | 13.50 | 13.70 | 12.59 | 12.95 | 466,078 | -0.15(-1.15%) |
Jun 26, 2018 | 13.38 | 13.53 | 12.58 | 13.10 | 545,146 | -0.45(-3.32%) |
Jun 25, 2018 | 13.92 | 13.92 | 13.00 | 13.55 | 486,928 | -0.54(-3.83%) |
Jun 22, 2018 | 14.90 | 14.98 | 14.00 | 14.09 | 559,780 | -0.30(-2.08%) |
Jun 21, 2018 | 14.36 | 14.70 | 14.11 | 14.39 | 488,556 | +0.18(+1.27%) |
Jun 20, 2018 | 14.95 | 15.10 | 14.14 | 14.21 | 2,940,800 | -1.48(-9.43%) |
Jun 19, 2018 | 14.51 | 16.45 | 14.50 | 15.69 | 737,010 | +0.78(+5.23%) |
Jun 18, 2018 | 15.32 | 16.02 | 14.52 | 14.91 | 1,181,796 | -1.49(-9.09%) |
Jun 15, 2018 | 16.06 | 16.06 | 16.40 | 702,883 | +0.34(+2.12%) | |
Jun 14, 2018 | 18.00 | 18.70 | 15.90 | 16.06 | 1,378,792 | -1.90(-10.58%) |
Jun 13, 2018 | 17.71 | 18.85 | 15.15 | 17.96 | 4,276,691 | +0.37(+2.10%) |
Jun 12, 2018 | 25.34 | 27.06 | 17.52 | 17.59 | 16,400,462 | +10.59(+151.29%) |
Jun 11, 2018 | 6.820 | 7.239 | 6.820 | 7.000 | 54,913 | +0.20(+2.94%) |
Jun 08, 2018 | 7.400 | 7.400 | 6.740 | 6.800 | 57,274 | -0.53(-7.23%) |
Jun 07, 2018 | 7.640 | 8.259 | 6.880 | 7.330 | 77,817 | -0.18(-2.40%) |
Jun 06, 2018 | 7.500 | 8.290 | 7.350 | 7.510 | 184,304 | +0.03(+0.40%) |
Jun 05, 2018 | 7.180 | 7.710 | 7.180 | 7.480 | 64,722 | +0.36(+5.06%) |
Jun 04, 2018 | 6.360 | 7.500 | 6.360 | 7.120 | 140,254 | +0.69(+10.73%) |
Jun 01, 2018 | 6.400 | 6.569 | 6.380 | 6.430 | 105,544 | +0.12(+1.90%) |
May 31, 2018 | 5.940 | 6.600 | 5.760 | 6.310 | 292,324 | +0.42(+7.13%) |
May 30, 2018 | 6.040 | 6.040 | 5.752 | 5.890 | 104,462 | -0.13(-2.16%) |
May 29, 2018 | 6.047 | 6.050 | 5.880 | 6.020 | 23,332 | +0.00(+0.00%) |
May 25, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.971 | 6.050 | 5.970 | 5.990 | 34,428 | +0.02(+0.34%) |
May 23, 2018 | 6.050 | 6.090 | 5.940 | 5.970 | 22,948 | -0.04(-0.58%) |
May 22, 2018 | 6.000 | 6.140 | 5.864 | 6.005 | 35,072 | -0.05(-0.91%) |
May 21, 2018 | 6.150 | 6.350 | 5.873 | 6.060 | 13,379 | -0.11(-1.78%) |
May 18, 2018 | 6.360 | 6.360 | 6.150 | 6.170 | 22,651 | -0.10(-1.59%) |
May 17, 2018 | 6.200 | 6.290 | 6.120 | 6.270 | 49,612 | +0.11(+1.79%) |
May 16, 2018 | 6.230 | 6.419 | 6.130 | 6.160 | 109,239 | -0.09(-1.44%) |
May 15, 2018 | 5.870 | 6.300 | 5.762 | 6.250 | 86,900 | +0.39(+6.66%) |
May 14, 2018 | 5.700 | 5.900 | 5.500 | 5.860 | 10,384 | -0.03(-0.51%) |
May 11, 2018 | 5.900 | 5.900 | 5.790 | 5.890 | 23,512 | -0.02(-0.34%) |
May 10, 2018 | 5.950 | 5.950 | 5.715 | 5.910 | 26,475 | -0.04(-0.76%) |
May 09, 2018 | 5.356 | 5.980 | 5.356 | 5.955 | 19,039 | -0.06(-0.93%) |
May 08, 2018 | 6.150 | 6.150 | 5.935 | 6.011 | 15,835 | -0.18(-2.89%) |
May 07, 2018 | 5.930 | 6.190 | 5.930 | 6.190 | 8,793 | +0.26(+4.38%) |
May 04, 2018 | 5.800 | 6.020 | 5.795 | 5.930 | 24,084 | +0.01(+0.17%) |
May 03, 2018 | 6.090 | 6.090 | 5.870 | 5.920 | 7,776 | -0.19(-3.11%) |
May 02, 2018 | 6.070 | 6.175 | 6.035 | 6.110 | 6,770 | +0.08(+1.33%) |
May 01, 2018 | 5.960 | 6.050 | 5.854 | 6.030 | 17,231 | +0.09(+1.52%) |
Apr 30, 2018 | 6.100 | 6.100 | 5.700 | 5.940 | 36,654 | -0.08(-1.33%) |
Apr 27, 2018 | 6.110 | 6.240 | 5.935 | 6.020 | 32,392 | -0.15(-2.38%) |
Apr 26, 2018 | 6.080 | 6.180 | 6.060 | 6.167 | 4,683 | +0.02(+0.27%) |
Apr 25, 2018 | 5.870 | 6.180 | 5.840 | 6.150 | 12,444 | +0.14(+2.33%) |
Apr 24, 2018 | 6.060 | 6.080 | 5.738 | 6.010 | 13,981 | -0.03(-0.50%) |
Apr 23, 2018 | 6.075 | 6.170 | 6.010 | 6.040 | 13,961 | -0.14(-2.27%) |
Apr 20, 2018 | 6.090 | 6.210 | 6.020 | 6.180 | 8,933 | -0.09(-1.44%) |
Apr 19, 2018 | 6.210 | 6.280 | 6.100 | 6.270 | 18,885 | +0.02(+0.32%) |
Apr 18, 2018 | 6.150 | 6.250 | 6.030 | 6.250 | 20,225 | +0.13(+2.12%) |
Apr 17, 2018 | 6.150 | 6.280 | 6.090 | 6.120 | 15,119 | -0.03(-0.49%) |
Apr 16, 2018 | 6.260 | 6.300 | 5.874 | 6.150 | 34,324 | -0.09(-1.44%) |
Apr 13, 2018 | 6.500 | 6.537 | 6.132 | 6.240 | 23,488 | -0.22(-3.41%) |
Apr 12, 2018 | 6.210 | 6.550 | 6.168 | 6.460 | 40,048 | +0.11(+1.73%) |
Apr 11, 2018 | 6.040 | 6.400 | 5.900 | 6.350 | 24,238 | +0.26(+4.27%) |
Apr 10, 2018 | 6.160 | 6.250 | 5.558 | 6.090 | 87,848 | +0.01(+0.16%) |
Apr 09, 2018 | 5.930 | 6.170 | 5.755 | 6.080 | 31,383 | +0.08(+1.33%) |
Apr 06, 2018 | 5.970 | 6.120 | 5.810 | 6.000 | 13,674 | -0.07(-1.15%) |
Apr 05, 2018 | 5.810 | 6.130 | 5.800 | 6.070 | 28,357 | +0.27(+4.66%) |
Apr 04, 2018 | 5.670 | 5.850 | 5.560 | 5.800 | 25,981 | +0.00(+0.00%) |
Apr 03, 2018 | 5.260 | 5.790 | 4.980 | 5.800 | 103,262 | +0.76(+15.08%) |
Apr 02, 2018 | 5.550 | 5.550 | 4.840 | 5.040 | 78,731 | -0.53(-9.52%) |
Mar 29, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.23(+4.31%) | |
Mar 28, 2018 | 5.110 | 5.600 | 5.110 | 5.340 | 21,444 | +0.22(+4.30%) |
Mar 27, 2018 | 5.950 | 5.950 | 5.120 | 5.120 | 117,028 | -0.74(-12.63%) |
Mar 26, 2018 | 6.030 | 6.130 | 5.800 | 5.860 | 41,349 | -0.06(-1.01%) |
Mar 23, 2018 | 6.070 | 6.090 | 5.858 | 5.920 | 27,801 | -0.09(-1.50%) |
Mar 22, 2018 | 6.100 | 6.170 | 6.000 | 6.010 | 24,153 | -0.12(-1.96%) |
Mar 21, 2018 | 6.400 | 6.430 | 6.020 | 6.130 | 36,355 | -0.16(-2.54%) |
Mar 20, 2018 | 6.590 | 6.590 | 6.220 | 6.290 | 42,560 | -0.28(-4.26%) |
Mar 19, 2018 | 6.640 | 6.730 | 6.450 | 6.570 | 22,553 | -0.06(-0.90%) |
Mar 16, 2018 | 6.740 | 7.059 | 6.610 | 6.630 | 62,175 | +0.01(+0.15%) |
Mar 15, 2018 | 6.910 | 6.910 | 6.200 | 6.620 | 110,277 | +0.43(+6.95%) |
Mar 14, 2018 | 6.370 | 6.370 | 6.010 | 6.190 | 38,617 | -0.17(-2.67%) |
Mar 13, 2018 | 6.000 | 6.390 | 6.000 | 6.360 | 23,989 | +0.01(+0.16%) |
Mar 12, 2018 | 6.540 | 6.570 | 6.080 | 6.350 | 37,471 | -0.03(-0.47%) |
Mar 09, 2018 | 5.960 | 6.490 | 5.934 | 6.380 | 57,846 | +0.41(+6.87%) |
Mar 08, 2018 | 6.430 | 6.580 | 5.900 | 5.970 | 103,360 | -0.29(-4.63%) |
Mar 07, 2018 | 5.691 | 6.580 | 5.570 | 6.260 | 139,486 | +0.59(+10.41%) |
Mar 06, 2018 | 5.790 | 5.808 | 5.500 | 5.670 | 47,583 | +0.08(+1.43%) |
Mar 05, 2018 | 5.461 | 5.824 | 5.461 | 5.590 | 37,537 | +0.16(+2.95%) |
Mar 02, 2018 | 5.250 | 5.710 | 5.078 | 5.430 | 23,060 | +0.16(+3.04%) |
Mar 01, 2018 | 5.120 | 5.338 | 5.021 | 5.270 | 34,703 | +0.15(+2.93%) |
Feb 28, 2018 | 5.140 | 5.350 | 4.790 | 5.120 | 88,906 | -0.07(-1.35%) |
Feb 27, 2018 | 5.500 | 5.628 | 5.150 | 5.190 | 55,195 | -0.35(-6.32%) |
Feb 26, 2018 | 5.690 | 5.740 | 5.510 | 5.540 | 17,076 | -0.03(-0.54%) |
Feb 23, 2018 | 5.330 | 5.740 | 5.322 | 5.570 | 53,245 | +0.18(+3.34%) |
Feb 22, 2018 | 5.730 | 5.730 | 5.300 | 5.390 | 89,111 | -0.23(-4.09%) |
Feb 21, 2018 | 5.380 | 5.772 | 5.380 | 5.620 | 77,995 | +0.29(+5.44%) |
Feb 20, 2018 | 5.710 | 5.900 | 5.290 | 5.330 | 143,233 | -0.59(-9.97%) |
Feb 16, 2018 | 5.920 | 5.920 | 5.920 | 0 | -1.04(-14.94%) | |
Feb 15, 2018 | 5.600 | 7.200 | 5.600 | 6.960 | 851,052 | +1.51(+27.71%) |
Feb 14, 2018 | 3.610 | 5.450 | 3.610 | 5.450 | 877,313 | -4.01(-42.39%) |
Feb 13, 2018 | 9.990 | 9.990 | 9.460 | 9.460 | 20,498 | -0.31(-3.17%) |
Feb 12, 2018 | 9.890 | 10.69 | 9.640 | 9.770 | 67,818 | +0.07(+0.72%) |
Feb 09, 2018 | 9.360 | 9.890 | 9.030 | 9.700 | 39,202 | +0.31(+3.30%) |
Feb 08, 2018 | 9.990 | 9.990 | 9.270 | 9.390 | 55,841 | -0.47(-4.77%) |
Feb 07, 2018 | 10.30 | 10.30 | 9.850 | 9.860 | 36,320 | +0.07(+0.72%) |
Feb 06, 2018 | 9.500 | 10.45 | 9.500 | 9.790 | 26,966 | -0.11(-1.11%) |
Feb 05, 2018 | 10.06 | 10.21 | 9.500 | 9.900 | 47,863 | -0.28(-2.75%) |
Feb 02, 2018 | 10.62 | 10.62 | 10.10 | 10.18 | 55,828 | -0.46(-4.32%) |
Feb 01, 2018 | 9.800 | 10.79 | 9.800 | 10.64 | 46,146 | +0.66(+6.61%) |
Jan 31, 2018 | 10.15 | 10.15 | 9.810 | 9.980 | 12,786 | +0.04(+0.40%) |
Jan 30, 2018 | 10.26 | 10.26 | 9.800 | 9.940 | 65,949 | -0.32(-3.07%) |
Jan 29, 2018 | 10.78 | 11.00 | 10.24 | 10.26 | 60,475 | -0.68(-6.26%) |
Jan 26, 2018 | 11.11 | 11.30 | 10.67 | 10.94 | 37,525 | -0.06(-0.55%) |
Jan 25, 2018 | 11.09 | 11.30 | 10.48 | 11.00 | 28,945 | +0.37(+3.48%) |
Jan 24, 2018 | 10.48 | 10.90 | 10.15 | 10.63 | 37,517 | -0.02(-0.19%) |
Jan 23, 2018 | 10.45 | 11.37 | 10.35 | 10.65 | 100,290 | -0.20(-1.84%) |
Jan 22, 2018 | 10.73 | 11.33 | 10.73 | 10.85 | 54,624 | +0.28(+2.65%) |
Jan 19, 2018 | 10.47 | 10.91 | 10.46 | 10.57 | 28,645 | -0.08(-0.75%) |
Jan 18, 2018 | 10.81 | 10.42 | 10.65 | 34,687 | -0.16(-1.48%) | |
Jan 17, 2018 | 10.58 | 11.36 | 10.46 | 10.81 | 29,147 | +0.31(+2.95%) |
Jan 16, 2018 | 11.08 | 11.88 | 10.41 | 10.50 | 86,934 | -0.57(-5.15%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.63%) | |
Jan 11, 2018 | 11.70 | 11.70 | 11.13 | 11.14 | 71,649 | -0.36(-3.13%) |
Jan 10, 2018 | 11.63 | 11.85 | 11.21 | 11.50 | 35,620 | -0.27(-2.29%) |
Jan 09, 2018 | 11.50 | 12.22 | 11.03 | 11.77 | 120,744 | +0.15(+1.29%) |
Jan 08, 2018 | 10.88 | 11.75 | 10.88 | 11.62 | 137,393 | +0.92(+8.60%) |
Jan 05, 2018 | 9.850 | 10.70 | 9.820 | 10.70 | 96,824 | +0.92(+9.41%) |
Jan 04, 2018 | 10.03 | 10.17 | 9.780 | 9.780 | 46,851 | -0.30(-2.98%) |
Jan 03, 2018 | 9.450 | 10.70 | 9.420 | 10.08 | 104,406 | +0.69(+7.35%) |
Jan 02, 2018 | 9.190 | 9.480 | 9.190 | 9.390 | 78,199 | +0.24(+2.62%) |
Dec 29, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.610 | 8.810 | 8.600 | 8.730 | 22,605 | +0.19(+2.22%) |
Dec 27, 2017 | 8.620 | 8.700 | 8.540 | 8.540 | 30,266 | -0.16(-1.84%) |
Dec 26, 2017 | 8.850 | 8.850 | 8.408 | 8.700 | 734,227 | -0.14(-1.58%) |
Dec 22, 2017 | 8.700 | 8.980 | 8.560 | 8.840 | 22,992 | +0.23(+2.67%) |
Dec 21, 2017 | 8.490 | 8.820 | 8.460 | 8.610 | 30,748 | +0.24(+2.87%) |
Dec 20, 2017 | 8.730 | 8.900 | 8.360 | 8.370 | 32,940 | -0.35(-4.01%) |
Dec 19, 2017 | 8.920 | 8.990 | 8.580 | 8.720 | 74,302 | -0.21(-2.35%) |
Dec 18, 2017 | 8.950 | 9.330 | 8.690 | 8.930 | 36,471 | -0.07(-0.78%) |
Dec 15, 2017 | 9.030 | 9.290 | 8.961 | 9.000 | 98,061 | -0.04(-0.44%) |
Dec 14, 2017 | 8.920 | 9.780 | 8.860 | 9.040 | 285,132 | +0.25(+2.84%) |
Dec 13, 2017 | 8.350 | 9.100 | 8.310 | 8.790 | 439,055 | +0.48(+5.78%) |
Dec 12, 2017 | 8.260 | 8.340 | 8.140 | 8.310 | 111,343 | +0.08(+0.97%) |
Dec 11, 2017 | 8.190 | 8.370 | 8.020 | 8.230 | 31,218 | +0.14(+1.73%) |
Dec 08, 2017 | 8.099 | 8.139 | 7.910 | 8.090 | 13,071 | -0.01(-0.12%) |
Dec 07, 2017 | 8.380 | 8.380 | 8.030 | 8.100 | 24,812 | -0.04(-0.49%) |
Dec 06, 2017 | 8.023 | 8.200 | 7.950 | 8.140 | 142,689 | +0.12(+1.50%) |
Dec 05, 2017 | 8.100 | 8.100 | 7.910 | 8.020 | 17,752 | +0.07(+0.88%) |
Dec 04, 2017 | 8.000 | 8.090 | 7.930 | 7.950 | 13,751 | -0.02(-0.25%) |