Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.880 | 10.23 | 9.850 | 10.05 | 257,800 | +0.09(+0.90%) |
Nov 29, 2018 | 10.21 | 10.51 | 9.900 | 9.960 | 195,709 | -0.34(-3.30%) |
Nov 28, 2018 | 10.09 | 10.33 | 9.800 | 10.30 | 154,173 | +0.30(+3.00%) |
Nov 27, 2018 | 9.960 | 10.58 | 9.900 | 10.00 | 164,123 | -0.07(-0.70%) |
Nov 26, 2018 | 10.02 | 10.39 | 9.908 | 10.07 | 386,024 | +0.16(+1.61%) |
Nov 23, 2018 | 9.580 | 9.990 | 9.580 | 9.910 | 66,800 | +0.21(+2.16%) |
Nov 21, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) | |
Nov 20, 2018 | 9.230 | 9.660 | 9.074 | 9.530 | 204,821 | +0.08(+0.85%) |
Nov 19, 2018 | 10.08 | 10.08 | 9.370 | 9.450 | 100,242 | -0.72(-7.08%) |
Nov 16, 2018 | 9.680 | 10.32 | 9.680 | 10.17 | 197,600 | +0.47(+4.85%) |
Nov 15, 2018 | 9.120 | 9.800 | 9.120 | 9.700 | 108,583 | +0.55(+6.01%) |
Nov 14, 2018 | 9.370 | 9.430 | 9.070 | 9.150 | 300,864 | -0.17(-1.82%) |
Nov 13, 2018 | 9.520 | 9.790 | 9.280 | 9.320 | 129,873 | -0.04(-0.43%) |
Nov 12, 2018 | 10.25 | 10.52 | 9.170 | 9.360 | 219,032 | -0.69(-6.87%) |
Nov 09, 2018 | 11.40 | 11.40 | 10.00 | 10.05 | 340,400 | -1.65(-14.10%) |
Nov 08, 2018 | 11.55 | 11.91 | 11.55 | 11.70 | 94,174 | -0.30(-2.50%) |
Nov 07, 2018 | 11.65 | 12.07 | 11.25 | 12.00 | 129,119 | +0.46(+3.99%) |
Nov 06, 2018 | 11.68 | 11.84 | 11.40 | 11.54 | 59,628 | -0.12(-1.03%) |
Nov 05, 2018 | 11.53 | 11.83 | 11.25 | 11.66 | 100,661 | +0.13(+1.13%) |
Nov 02, 2018 | 11.40 | 11.75 | 11.18 | 11.53 | 113,600 | +0.14(+1.23%) |
Nov 01, 2018 | 11.00 | 11.44 | 10.77 | 11.39 | 146,105 | +0.57(+5.27%) |
Oct 31, 2018 | 11.43 | 11.67 | 10.79 | 10.82 | 125,380 | -0.60(-5.25%) |
Oct 30, 2018 | 10.39 | 11.45 | 10.36 | 11.42 | 391,437 | +1.03(+9.91%) |
Oct 29, 2018 | 11.00 | 11.00 | 10.18 | 10.39 | 151,665 | -0.57(-5.20%) |
Oct 26, 2018 | 10.89 | 11.14 | 10.84 | 10.96 | 112,100 | -0.17(-1.53%) |
Oct 25, 2018 | 10.91 | 11.28 | 10.81 | 11.13 | 151,059 | +0.33(+3.06%) |
Oct 24, 2018 | 11.30 | 11.36 | 10.77 | 10.80 | 189,615 | -0.31(-2.79%) |
Oct 23, 2018 | 10.84 | 11.44 | 10.66 | 11.11 | 113,072 | +0.05(+0.45%) |
Oct 22, 2018 | 11.39 | 11.39 | 10.82 | 11.06 | 166,060 | -0.35(-3.07%) |
Oct 19, 2018 | 11.62 | 11.82 | 11.34 | 11.41 | 150,700 | -0.28(-2.40%) |
Oct 18, 2018 | 11.55 | 11.98 | 11.55 | 11.69 | 189,227 | +0.08(+0.69%) |
Oct 17, 2018 | 11.40 | 11.66 | 10.96 | 11.61 | 220,283 | +0.11(+0.96%) |
Oct 16, 2018 | 10.59 | 11.59 | 10.54 | 11.50 | 232,229 | +0.95(+9.00%) |
Oct 15, 2018 | 10.24 | 10.60 | 10.03 | 10.55 | 125,949 | +0.31(+3.03%) |
Oct 12, 2018 | 10.23 | 10.54 | 10.09 | 10.24 | 99,500 | +0.22(+2.20%) |
Oct 11, 2018 | 10.05 | 10.34 | 9.820 | 10.02 | 318,446 | -0.08(-0.79%) |
Oct 10, 2018 | 10.62 | 10.66 | 10.09 | 10.10 | 189,693 | -0.51(-4.81%) |
Oct 09, 2018 | 10.76 | 10.78 | 10.52 | 10.61 | 205,714 | -0.03(-0.28%) |
Oct 08, 2018 | 11.06 | 11.18 | 10.59 | 10.64 | 284,573 | -0.44(-3.97%) |
Oct 05, 2018 | 11.15 | 11.46 | 10.82 | 11.08 | 163,800 | -0.10(-0.89%) |
Oct 04, 2018 | 11.45 | 11.59 | 11.11 | 11.18 | 145,509 | -0.32(-2.78%) |
Oct 03, 2018 | 11.42 | 11.80 | 11.28 | 11.50 | 267,458 | +0.14(+1.23%) |
Oct 02, 2018 | 12.21 | 12.21 | 11.10 | 11.36 | 357,290 | -0.90(-7.34%) |
Oct 01, 2018 | 12.73 | 12.84 | 12.02 | 12.26 | 290,618 | -0.38(-3.01%) |
Sep 28, 2018 | 12.39 | 12.95 | 11.86 | 12.64 | 1,684,900 | +1.83(+16.93%) |
Sep 27, 2018 | 11.89 | 11.91 | 10.75 | 10.81 | 1,221,385 | -2.38(-18.04%) |
Sep 26, 2018 | 13.07 | 13.37 | 13.00 | 13.19 | 141,441 | +0.12(+0.92%) |
Sep 25, 2018 | 12.83 | 13.31 | 12.83 | 13.07 | 224,982 | +0.25(+1.95%) |
Sep 24, 2018 | 12.91 | 13.15 | 12.69 | 12.82 | 214,678 | -0.09(-0.70%) |
Sep 21, 2018 | 12.50 | 12.94 | 12.20 | 12.91 | 538,300 | +0.54(+4.37%) |
Sep 20, 2018 | 11.89 | 12.44 | 11.80 | 12.37 | 244,332 | +0.54(+4.56%) |
Sep 19, 2018 | 11.71 | 11.99 | 11.58 | 11.83 | 199,058 | +0.31(+2.69%) |
Sep 18, 2018 | 10.82 | 12.15 | 10.81 | 11.52 | 353,657 | +1.03(+9.82%) |
Sep 17, 2018 | 10.95 | 11.05 | 10.34 | 10.49 | 257,827 | -0.46(-4.20%) |
Sep 14, 2018 | 11.36 | 11.36 | 10.88 | 10.95 | 178,600 | -0.29(-2.58%) |
Sep 13, 2018 | 11.16 | 11.49 | 11.03 | 11.24 | 144,832 | +0.15(+1.35%) |
Sep 12, 2018 | 11.15 | 11.33 | 10.90 | 11.09 | 248,793 | -0.07(-0.63%) |
Sep 11, 2018 | 11.08 | 11.36 | 10.97 | 11.16 | 140,364 | +0.04(+0.31%) |
Sep 10, 2018 | 10.80 | 11.22 | 10.71 | 11.12 | 284,138 | +0.36(+3.30%) |
Sep 07, 2018 | 12.40 | 12.55 | 10.73 | 10.77 | 383,200 | -1.74(-13.91%) |
Sep 06, 2018 | 12.62 | 12.86 | 12.41 | 12.51 | 108,486 | -0.10(-0.79%) |
Sep 05, 2018 | 13.45 | 13.50 | 12.57 | 12.61 | 155,439 | -0.82(-6.11%) |
Sep 04, 2018 | 13.14 | 13.50 | 12.80 | 13.43 | 222,886 | +0.25(+1.90%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 12.67 | 12.96 | 12.66 | 12.93 | 105,453 | +0.17(+1.33%) |
Aug 29, 2018 | 12.28 | 12.76 | 12.25 | 12.76 | 123,477 | +0.54(+4.42%) |
Aug 28, 2018 | 11.71 | 12.35 | 11.62 | 12.22 | 152,156 | +0.49(+4.18%) |
Aug 27, 2018 | 11.58 | 11.98 | 11.58 | 11.73 | 122,995 | +0.25(+2.18%) |
Aug 24, 2018 | 11.22 | 11.60 | 11.22 | 11.48 | 99,800 | +0.24(+2.14%) |
Aug 23, 2018 | 11.23 | 11.38 | 11.04 | 11.24 | 68,852 | +0.01(+0.09%) |
Aug 22, 2018 | 11.01 | 11.30 | 11.00 | 11.23 | 132,701 | +0.21(+1.91%) |
Aug 21, 2018 | 10.92 | 11.08 | 10.85 | 11.02 | 143,317 | +0.10(+0.92%) |
Aug 20, 2018 | 11.05 | 11.30 | 10.78 | 10.92 | 179,021 | -0.11(-1.00%) |
Aug 17, 2018 | 11.00 | 11.14 | 10.60 | 11.03 | 173,500 | +0.08(+0.73%) |
Aug 16, 2018 | 11.49 | 11.58 | 10.94 | 10.95 | 140,378 | -0.46(-4.03%) |
Aug 15, 2018 | 11.22 | 11.44 | 10.86 | 11.41 | 204,725 | +0.12(+1.06%) |
Aug 14, 2018 | 12.49 | 12.50 | 10.64 | 11.29 | 476,559 | -1.38(-10.89%) |
Aug 13, 2018 | 11.99 | 12.75 | 11.92 | 12.67 | 198,827 | +0.72(+6.03%) |
Aug 10, 2018 | 11.89 | 12.88 | 11.24 | 11.95 | 344,900 | +0.35(+3.02%) |
Aug 09, 2018 | 11.44 | 11.70 | 11.39 | 11.60 | 120,640 | +0.16(+1.40%) |
Aug 08, 2018 | 11.15 | 11.57 | 10.96 | 11.44 | 137,804 | +0.29(+2.60%) |
Aug 07, 2018 | 10.95 | 11.16 | 10.69 | 11.15 | 185,069 | +0.21(+1.92%) |
Aug 06, 2018 | 10.92 | 11.09 | 10.85 | 10.94 | 86,324 | -0.03(-0.27%) |
Aug 03, 2018 | 11.28 | 11.28 | 10.80 | 10.97 | 107,600 | -0.24(-2.14%) |
Aug 02, 2018 | 11.17 | 11.30 | 11.06 | 11.21 | 98,429 | +0.04(+0.36%) |
Aug 01, 2018 | 11.50 | 11.68 | 11.10 | 11.17 | 132,290 | -0.39(-3.37%) |
Jul 31, 2018 | 11.08 | 11.63 | 11.08 | 11.56 | 128,302 | +0.45(+4.05%) |
Jul 30, 2018 | 11.38 | 11.51 | 11.05 | 11.11 | 154,841 | -0.26(-2.29%) |
Jul 27, 2018 | 12.46 | 12.46 | 11.29 | 11.37 | 172,500 | -1.06(-8.53%) |
Jul 26, 2018 | 12.31 | 12.55 | 12.16 | 12.43 | 102,083 | +0.07(+0.57%) |
Jul 25, 2018 | 12.20 | 12.45 | 12.05 | 12.36 | 89,899 | +0.21(+1.73%) |
Jul 24, 2018 | 12.68 | 12.99 | 11.92 | 12.15 | 181,243 | -0.49(-3.88%) |
Jul 23, 2018 | 12.30 | 12.66 | 12.25 | 12.64 | 127,778 | +0.32(+2.56%) |
Jul 20, 2018 | 12.30 | 12.45 | 12.13 | 12.32 | 158,529 | +0.02(+0.20%) |
Jul 19, 2018 | 12.43 | 12.43 | 12.17 | 12.30 | 194,998 | -0.16(-1.28%) |
Jul 18, 2018 | 12.51 | 12.54 | 12.19 | 12.46 | 121,771 | -0.08(-0.64%) |
Jul 17, 2018 | 12.67 | 12.80 | 12.45 | 12.54 | 168,629 | -0.17(-1.34%) |
Jul 16, 2018 | 13.41 | 13.48 | 12.53 | 12.71 | 192,425 | -0.87(-6.41%) |
Jul 13, 2018 | 13.67 | 13.82 | 13.37 | 13.58 | 224,315 | -0.03(-0.22%) |
Jul 12, 2018 | 13.41 | 13.74 | 13.11 | 13.61 | 221,332 | +0.32(+2.41%) |
Jul 11, 2018 | 13.80 | 13.81 | 13.24 | 13.29 | 161,482 | -0.43(-3.13%) |
Jul 10, 2018 | 13.57 | 13.80 | 13.51 | 13.72 | 228,889 | +0.00(+0.00%) |
Jul 09, 2018 | 13.80 | 13.84 | 13.66 | 13.72 | 243,451 | +0.05(+0.37%) |
Jul 06, 2018 | 13.08 | 13.69 | 13.01 | 13.67 | 165,231 | +0.55(+4.19%) |
Jul 05, 2018 | 13.27 | 12.72 | 13.12 | 215,143 | +0.43(+3.39%) | |
Jul 03, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.04(+0.32%) | |
Jul 02, 2018 | 12.99 | 13.30 | 12.66 | 12.65 | 292,998 | -0.52(-3.95%) |
Jun 29, 2018 | 14.16 | 14.28 | 13.08 | 13.17 | 502,319 | -0.81(-5.79%) |
Jun 28, 2018 | 13.66 | 14.03 | 13.41 | 13.98 | 579,423 | +0.86(+6.55%) |
Jun 27, 2018 | 13.03 | 13.50 | 12.97 | 13.12 | 675,575 | +0.07(+0.54%) |
Jun 26, 2018 | 12.33 | 13.25 | 12.25 | 13.05 | 428,229 | +0.67(+5.41%) |
Jun 25, 2018 | 12.30 | 12.46 | 12.03 | 12.38 | 303,929 | +0.35(+2.91%) |
Jun 22, 2018 | 11.60 | 12.05 | 11.48 | 12.03 | 596,489 | +0.53(+4.61%) |
Jun 21, 2018 | 12.44 | 12.55 | 11.43 | 11.50 | 354,101 | -0.90(-7.26%) |
Jun 20, 2018 | 12.33 | 12.55 | 12.27 | 12.40 | 189,906 | +0.08(+0.65%) |
Jun 19, 2018 | 12.30 | 12.55 | 12.02 | 12.32 | 200,727 | -0.14(-1.12%) |
Jun 18, 2018 | 12.44 | 12.63 | 12.16 | 12.46 | 182,707 | -0.07(-0.56%) |
Jun 15, 2018 | 12.70 | 12.20 | 12.53 | 402,210 | +0.01(+0.08%) | |
Jun 14, 2018 | 12.21 | 12.70 | 12.10 | 12.52 | 405,720 | +0.31(+2.54%) |
Jun 13, 2018 | 12.08 | 12.29 | 11.97 | 12.21 | 249,098 | +0.21(+1.75%) |
Jun 12, 2018 | 11.94 | 12.11 | 11.89 | 12.00 | 419,711 | +0.16(+1.35%) |
Jun 11, 2018 | 11.99 | 12.51 | 11.65 | 11.84 | 868,275 | -0.18(-1.50%) |
Jun 08, 2018 | 11.66 | 12.11 | 11.20 | 12.02 | 310,536 | +0.25(+2.12%) |
Jun 07, 2018 | 12.25 | 12.50 | 11.75 | 11.77 | 255,640 | -0.40(-3.29%) |
Jun 06, 2018 | 11.66 | 12.25 | 11.58 | 12.17 | 327,972 | +0.47(+4.02%) |
Jun 05, 2018 | 12.10 | 12.43 | 11.66 | 11.70 | 276,535 | -0.36(-2.99%) |
Jun 04, 2018 | 12.41 | 12.76 | 11.19 | 12.06 | 592,655 | -0.90(-6.94%) |
Jun 01, 2018 | 13.04 | 13.10 | 12.66 | 12.96 | 284,259 | -0.02(-0.15%) |
May 31, 2018 | 12.80 | 13.00 | 12.56 | 12.98 | 363,557 | +0.19(+1.49%) |
May 30, 2018 | 12.80 | 13.01 | 12.70 | 12.79 | 213,098 | +0.04(+0.31%) |
May 29, 2018 | 12.80 | 12.93 | 12.61 | 12.75 | 222,981 | -0.04(-0.31%) |
May 25, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.14(-1.08%) | |
May 24, 2018 | 13.16 | 13.16 | 12.80 | 12.93 | 196,027 | -0.15(-1.15%) |
May 23, 2018 | 12.71 | 13.11 | 12.60 | 13.08 | 402,231 | +0.37(+2.91%) |
May 22, 2018 | 13.10 | 13.32 | 12.66 | 12.71 | 346,021 | -0.23(-1.78%) |
May 21, 2018 | 12.55 | 13.02 | 12.40 | 12.94 | 571,115 | +0.65(+5.29%) |
May 18, 2018 | 12.57 | 12.57 | 11.91 | 12.29 | 262,532 | -0.18(-1.44%) |
May 17, 2018 | 12.50 | 12.90 | 11.88 | 12.47 | 463,017 | -0.03(-0.24%) |
May 16, 2018 | 11.75 | 12.53 | 11.67 | 12.50 | 764,264 | +1.07(+9.36%) |
May 15, 2018 | 11.10 | 11.50 | 10.90 | 11.43 | 397,268 | +0.32(+2.88%) |
May 14, 2018 | 10.97 | 11.30 | 10.89 | 11.11 | 303,029 | +0.20(+1.83%) |
May 11, 2018 | 10.80 | 11.04 | 10.46 | 10.91 | 288,518 | +0.17(+1.58%) |
May 10, 2018 | 11.00 | 11.01 | 9.691 | 10.74 | 352,571 | -0.47(-4.19%) |
May 09, 2018 | 11.20 | 11.37 | 11.03 | 11.21 | 157,826 | -0.05(-0.44%) |
May 08, 2018 | 11.44 | 11.65 | 11.24 | 11.26 | 356,777 | -0.17(-1.49%) |
May 07, 2018 | 11.21 | 11.49 | 11.21 | 11.43 | 187,138 | +0.26(+2.33%) |
May 04, 2018 | 11.00 | 11.21 | 10.93 | 11.17 | 321,524 | +0.13(+1.18%) |
May 03, 2018 | 11.00 | 11.10 | 10.83 | 11.04 | 197,252 | +0.03(+0.27%) |
May 02, 2018 | 11.50 | 11.50 | 10.94 | 11.01 | 405,984 | +0.01(+0.09%) |
May 01, 2018 | 10.90 | 11.04 | 10.83 | 11.00 | 120,876 | +0.07(+0.64%) |
Apr 30, 2018 | 11.22 | 11.35 | 10.91 | 10.93 | 190,686 | -0.22(-1.97%) |
Apr 27, 2018 | 10.91 | 11.23 | 10.89 | 11.15 | 200,574 | +0.28(+2.58%) |
Apr 26, 2018 | 10.65 | 10.97 | 10.63 | 10.87 | 146,445 | +0.25(+2.35%) |
Apr 25, 2018 | 10.81 | 10.87 | 10.58 | 10.62 | 110,184 | -0.16(-1.48%) |
Apr 24, 2018 | 10.75 | 11.02 | 10.70 | 10.78 | 114,577 | +0.11(+1.03%) |
Apr 23, 2018 | 10.88 | 10.97 | 10.60 | 10.67 | 92,603 | -0.15(-1.39%) |
Apr 20, 2018 | 10.85 | 10.97 | 10.68 | 10.82 | 103,025 | -0.09(-0.82%) |
Apr 19, 2018 | 11.08 | 11.27 | 10.89 | 10.91 | 138,251 | -0.10(-0.91%) |
Apr 18, 2018 | 11.30 | 11.30 | 11.00 | 11.01 | 122,894 | -0.33(-2.91%) |
Apr 17, 2018 | 11.00 | 11.49 | 10.86 | 11.34 | 284,479 | +0.36(+3.28%) |
Apr 16, 2018 | 11.70 | 11.70 | 10.81 | 10.98 | 224,385 | -0.72(-6.15%) |
Apr 13, 2018 | 11.86 | 11.86 | 11.39 | 11.70 | 160,966 | -0.16(-1.35%) |
Apr 12, 2018 | 12.12 | 12.32 | 11.84 | 11.86 | 154,473 | -0.27(-2.23%) |
Apr 11, 2018 | 12.33 | 12.52 | 12.07 | 12.13 | 137,258 | -0.22(-1.78%) |
Apr 10, 2018 | 12.44 | 12.61 | 12.17 | 12.35 | 179,069 | +0.00(+0.00%) |
Apr 09, 2018 | 12.93 | 12.93 | 12.31 | 12.35 | 244,912 | +0.02(+0.16%) |
Apr 06, 2018 | 12.47 | 12.74 | 12.11 | 12.33 | 150,879 | -0.33(-2.61%) |
Apr 05, 2018 | 12.93 | 13.16 | 12.53 | 12.66 | 160,002 | -0.14(-1.09%) |
Apr 04, 2018 | 11.94 | 12.94 | 11.75 | 12.80 | 260,475 | +0.72(+5.96%) |
Apr 03, 2018 | 12.52 | 12.52 | 11.57 | 12.08 | 261,709 | -0.25(-2.03%) |
Apr 02, 2018 | 13.60 | 13.60 | 12.18 | 12.33 | 260,767 | -1.27(-9.34%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.41(-2.93%) | |
Mar 28, 2018 | 14.03 | 14.32 | 13.80 | 14.01 | 200,414 | +0.06(+0.43%) |
Mar 27, 2018 | 14.44 | 14.45 | 13.77 | 13.95 | 168,265 | -0.46(-3.19%) |
Mar 26, 2018 | 14.32 | 14.51 | 13.63 | 14.41 | 287,705 | +0.29(+2.05%) |
Mar 23, 2018 | 14.85 | 14.85 | 14.10 | 14.12 | 241,635 | -0.43(-2.96%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.04 | 14.55 | 303,004 | -0.44(-2.94%) |
Mar 21, 2018 | 14.38 | 15.08 | 14.20 | 14.99 | 312,348 | +0.73(+5.12%) |
Mar 20, 2018 | 14.14 | 14.39 | 13.77 | 14.26 | 234,159 | +0.12(+0.85%) |
Mar 19, 2018 | 14.75 | 13.83 | 14.14 | 365,695 | +0.00(+0.00%) | |
Mar 16, 2018 | 13.90 | 14.36 | 13.75 | 14.14 | 444,548 | +0.29(+2.09%) |
Mar 15, 2018 | 14.01 | 14.47 | 13.61 | 13.85 | 560,091 | -0.17(-1.21%) |
Mar 14, 2018 | 12.91 | 14.43 | 12.91 | 14.02 | 836,644 | +1.23(+9.62%) |
Mar 13, 2018 | 12.55 | 13.26 | 12.31 | 12.79 | 818,273 | +0.60(+4.92%) |
Mar 12, 2018 | 12.05 | 12.57 | 11.97 | 12.19 | 872,144 | +0.00(+0.00%) |
Mar 09, 2018 | 11.94 | 12.75 | 11.64 | 12.19 | 965,660 | +1.30(+11.94%) |
Mar 08, 2018 | 10.99 | 11.32 | 10.79 | 10.89 | 322,099 | -0.10(-0.91%) |
Mar 07, 2018 | 10.90 | 11.32 | 10.87 | 10.99 | 279,266 | -0.03(-0.27%) |
Mar 06, 2018 | 10.86 | 11.54 | 10.70 | 11.02 | 778,964 | +0.16(+1.47%) |
Mar 05, 2018 | 10.81 | 11.39 | 10.28 | 10.86 | 703,409 | +0.05(+0.46%) |
Mar 02, 2018 | 9.760 | 10.84 | 9.650 | 10.81 | 343,722 | +0.99(+10.08%) |
Mar 01, 2018 | 9.730 | 9.920 | 9.490 | 9.820 | 181,533 | +0.10(+1.03%) |
Feb 28, 2018 | 9.820 | 10.08 | 8.821 | 9.720 | 158,594 | -0.03(-0.31%) |
Feb 27, 2018 | 9.750 | 9.990 | 9.640 | 9.750 | 150,376 | +0.08(+0.83%) |
Feb 26, 2018 | 9.580 | 9.850 | 9.400 | 9.670 | 154,315 | +0.11(+1.15%) |
Feb 23, 2018 | 10.47 | 10.47 | 9.180 | 9.560 | 325,275 | -0.71(-6.91%) |
Feb 22, 2018 | 10.49 | 10.27 | 237,829 | +0.57(+5.88%) | ||
Feb 21, 2018 | 9.220 | 10.07 | 9.220 | 9.700 | 280,144 | +0.40(+4.30%) |
Feb 20, 2018 | 9.390 | 9.469 | 8.770 | 9.300 | 80,371 | -0.17(-1.80%) |
Feb 16, 2018 | 9.470 | 9.470 | 9.470 | 0 | +0.07(+0.74%) | |
Feb 15, 2018 | 9.650 | 9.790 | 9.310 | 9.400 | 63,290 | -0.23(-2.39%) |
Feb 14, 2018 | 9.020 | 9.750 | 8.840 | 9.630 | 374,906 | +0.48(+5.25%) |
Feb 13, 2018 | 8.850 | 9.210 | 8.730 | 9.150 | 96,238 | +0.18(+2.01%) |
Feb 12, 2018 | 9.140 | 9.450 | 8.820 | 8.970 | 92,227 | -0.17(-1.86%) |
Feb 09, 2018 | 9.350 | 9.350 | 8.354 | 9.140 | 206,749 | -0.10(-1.08%) |
Feb 08, 2018 | 9.340 | 9.640 | 9.172 | 9.240 | 126,851 | -0.04(-0.43%) |
Feb 07, 2018 | 9.310 | 9.470 | 9.025 | 9.280 | 171,376 | -0.03(-0.32%) |
Feb 06, 2018 | 8.560 | 9.340 | 8.321 | 9.310 | 197,124 | +0.32(+3.56%) |
Feb 05, 2018 | 9.550 | 9.700 | 8.710 | 8.990 | 196,634 | -0.67(-6.94%) |
Feb 02, 2018 | 9.390 | 9.795 | 9.210 | 9.660 | 202,456 | +0.17(+1.79%) |
Feb 01, 2018 | 9.270 | 9.540 | 9.090 | 9.490 | 209,300 | +0.14(+1.50%) |
Jan 31, 2018 | 9.650 | 9.730 | 9.260 | 9.350 | 151,357 | -0.28(-2.91%) |
Jan 30, 2018 | 9.250 | 9.700 | 9.240 | 9.630 | 213,583 | +0.22(+2.34%) |
Jan 29, 2018 | 9.860 | 9.980 | 9.050 | 9.410 | 259,490 | -0.21(-2.18%) |
Jan 26, 2018 | 9.410 | 10.13 | 9.340 | 9.620 | 261,960 | +0.28(+3.00%) |
Jan 25, 2018 | 8.720 | 9.779 | 8.580 | 9.340 | 343,529 | +0.65(+7.48%) |
Jan 24, 2018 | 8.750 | 8.840 | 8.430 | 8.690 | 280,634 | -0.06(-0.69%) |
Jan 23, 2018 | 8.550 | 9.140 | 8.460 | 8.750 | 408,771 | +0.44(+5.29%) |
Jan 22, 2018 | 8.340 | 8.580 | 8.200 | 8.310 | 133,110 | -0.04(-0.48%) |
Jan 19, 2018 | 8.180 | 8.390 | 8.110 | 8.350 | 124,588 | +0.19(+2.33%) |
Jan 18, 2018 | 8.270 | 8.620 | 8.100 | 8.160 | 204,172 | -0.18(-2.16%) |
Jan 17, 2018 | 8.300 | 8.370 | 8.010 | 8.340 | 217,271 | +0.16(+1.96%) |
Jan 16, 2018 | 8.440 | 8.640 | 8.130 | 8.180 | 287,424 | -0.20(-2.39%) |
Jan 12, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.62(-6.89%) | |
Jan 11, 2018 | 8.400 | 9.060 | 8.253 | 9.000 | 284,650 | +0.58(+6.89%) |
Jan 10, 2018 | 8.270 | 8.480 | 7.870 | 8.420 | 163,257 | +0.07(+0.84%) |
Jan 09, 2018 | 8.760 | 8.955 | 8.300 | 8.350 | 162,309 | -0.41(-4.68%) |
Jan 08, 2018 | 8.450 | 8.980 | 8.400 | 8.760 | 200,135 | +0.31(+3.67%) |
Jan 05, 2018 | 8.550 | 8.890 | 8.028 | 8.450 | 606,490 | -0.18(-2.09%) |
Jan 04, 2018 | 7.500 | 9.500 | 7.500 | 8.630 | 1,447,496 | +2.44(+39.42%) |
Jan 03, 2018 | 5.820 | 6.380 | 5.820 | 6.190 | 113,401 | +0.29(+4.92%) |
Jan 02, 2018 | 5.930 | 6.030 | 5.720 | 5.900 | 98,930 | -0.05(-0.84%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) | |
Dec 28, 2017 | 5.600 | 6.050 | 5.600 | 5.910 | 146,205 | +0.36(+6.49%) |
Dec 27, 2017 | 5.640 | 5.660 | 5.420 | 5.550 | 97,643 | -0.11(-1.94%) |
Dec 26, 2017 | 5.760 | 5.760 | 5.520 | 5.660 | 53,586 | -0.10(-1.74%) |
Dec 22, 2017 | 5.830 | 5.910 | 5.730 | 5.760 | 42,132 | -0.11(-1.87%) |
Dec 21, 2017 | 5.595 | 5.950 | 5.570 | 5.870 | 68,716 | +0.34(+6.15%) |
Dec 20, 2017 | 5.630 | 5.740 | 5.440 | 5.530 | 95,536 | -0.10(-1.78%) |
Dec 19, 2017 | 5.830 | 5.880 | 5.600 | 5.630 | 86,326 | -0.21(-3.60%) |
Dec 18, 2017 | 5.960 | 6.050 | 5.820 | 5.840 | 68,085 | -0.03(-0.51%) |
Dec 15, 2017 | 5.660 | 5.940 | 5.640 | 5.870 | 211,047 | +0.20(+3.53%) |
Dec 14, 2017 | 6.020 | 6.020 | 5.640 | 5.670 | 87,868 | -0.32(-5.34%) |
Dec 13, 2017 | 5.743 | 6.050 | 5.743 | 5.990 | 67,889 | +0.26(+4.54%) |
Dec 12, 2017 | 5.770 | 5.860 | 5.660 | 5.730 | 74,674 | -0.05(-0.87%) |
Dec 11, 2017 | 5.800 | 5.931 | 5.718 | 5.780 | 82,666 | -0.06(-1.03%) |
Dec 08, 2017 | 5.880 | 6.000 | 5.810 | 5.840 | 45,290 | -0.08(-1.35%) |
Dec 07, 2017 | 5.890 | 6.000 | 5.840 | 5.920 | 84,253 | -0.04(-0.67%) |
Dec 06, 2017 | 6.270 | 6.270 | 5.840 | 5.960 | 98,162 | -0.33(-5.25%) |
Dec 05, 2017 | 6.470 | 6.590 | 6.290 | 6.290 | 57,465 | -0.18(-2.78%) |
Dec 04, 2017 | 6.950 | 6.950 | 6.390 | 6.470 | 96,444 | -0.38(-5.55%) |