Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.490 | 3.490 | 3.340 | 3.460 | 1,029,100 | -0.01(-0.29%) |
Nov 29, 2018 | 3.460 | 3.580 | 3.420 | 3.470 | 797,602 | -0.05(-1.42%) |
Nov 28, 2018 | 3.410 | 3.520 | 3.260 | 3.520 | 1,116,807 | +0.14(+4.14%) |
Nov 27, 2018 | 3.570 | 3.570 | 3.380 | 3.380 | 780,233 | -0.19(-5.32%) |
Nov 26, 2018 | 3.430 | 3.575 | 3.370 | 3.570 | 882,642 | +0.21(+6.25%) |
Nov 23, 2018 | 3.400 | 3.450 | 3.280 | 3.360 | 936,900 | -0.07(-2.04%) |
Nov 21, 2018 | 3.430 | 3.430 | 3.430 | 0 | +0.08(+2.39%) | |
Nov 20, 2018 | 3.240 | 3.390 | 3.170 | 3.350 | 902,410 | +0.02(+0.60%) |
Nov 19, 2018 | 3.680 | 3.680 | 3.300 | 3.330 | 1,113,216 | -0.38(-10.24%) |
Nov 16, 2018 | 3.550 | 3.750 | 3.450 | 3.710 | 1,558,700 | +0.11(+3.06%) |
Nov 15, 2018 | 3.200 | 3.600 | 3.200 | 3.600 | 1,322,822 | +0.31(+9.42%) |
Nov 14, 2018 | 3.550 | 3.720 | 3.280 | 3.290 | 1,885,498 | -0.27(-7.58%) |
Nov 13, 2018 | 3.480 | 3.650 | 3.460 | 3.560 | 682,517 | +0.07(+2.01%) |
Nov 12, 2018 | 3.660 | 3.660 | 3.300 | 3.490 | 952,099 | -0.18(-4.90%) |
Nov 09, 2018 | 3.980 | 3.980 | 3.610 | 3.670 | 1,305,900 | -0.33(-8.25%) |
Nov 08, 2018 | 4.300 | 4.560 | 3.900 | 4.000 | 2,392,874 | -0.24(-5.66%) |
Nov 07, 2018 | 3.470 | 4.270 | 3.470 | 4.240 | 2,353,285 | +0.77(+22.19%) |
Nov 06, 2018 | 3.800 | 3.850 | 3.420 | 3.470 | 2,877,849 | +0.08(+2.36%) |
Nov 05, 2018 | 3.700 | 3.725 | 3.320 | 3.390 | 1,433,461 | -0.29(-7.88%) |
Nov 02, 2018 | 3.660 | 3.930 | 3.610 | 3.680 | 2,090,200 | +0.08(+2.22%) |
Nov 01, 2018 | 3.200 | 3.640 | 3.110 | 3.600 | 2,395,101 | +0.41(+12.85%) |
Oct 31, 2018 | 3.110 | 3.300 | 3.110 | 3.190 | 1,542,896 | +0.06(+1.92%) |
Oct 30, 2018 | 3.050 | 3.140 | 2.970 | 3.130 | 1,683,693 | +0.09(+2.96%) |
Oct 29, 2018 | 3.220 | 3.330 | 2.950 | 3.040 | 1,581,688 | -0.11(-3.49%) |
Oct 26, 2018 | 3.190 | 3.320 | 3.030 | 3.150 | 1,818,300 | -0.13(-3.96%) |
Oct 25, 2018 | 3.070 | 3.370 | 2.960 | 3.280 | 1,930,533 | +0.24(+7.89%) |
Oct 24, 2018 | 3.290 | 3.340 | 3.040 | 3.040 | 2,043,126 | -0.26(-7.88%) |
Oct 23, 2018 | 3.200 | 3.380 | 3.130 | 3.300 | 1,115,457 | -0.04(-1.20%) |
Oct 22, 2018 | 3.430 | 3.430 | 3.160 | 3.340 | 1,661,079 | -0.04(-1.18%) |
Oct 19, 2018 | 3.550 | 3.660 | 3.360 | 3.380 | 1,164,500 | -0.18(-5.06%) |
Oct 18, 2018 | 3.600 | 3.820 | 3.510 | 3.560 | 963,545 | -0.10(-2.73%) |
Oct 17, 2018 | 3.680 | 3.680 | 3.505 | 3.660 | 741,759 | -0.02(-0.54%) |
Oct 16, 2018 | 3.490 | 3.700 | 3.350 | 3.680 | 1,269,455 | +0.20(+5.75%) |
Oct 15, 2018 | 3.600 | 3.650 | 3.390 | 3.480 | 1,235,056 | -0.11(-3.06%) |
Oct 12, 2018 | 3.560 | 3.750 | 3.400 | 3.590 | 1,763,800 | +0.14(+4.06%) |
Oct 11, 2018 | 3.590 | 3.627 | 3.380 | 3.450 | 1,731,297 | -0.15(-4.17%) |
Oct 10, 2018 | 3.960 | 4.030 | 3.560 | 3.600 | 1,712,201 | -0.37(-9.32%) |
Oct 09, 2018 | 4.000 | 4.050 | 3.860 | 3.970 | 1,283,911 | -0.01(-0.25%) |
Oct 08, 2018 | 4.000 | 4.150 | 3.850 | 3.980 | 1,311,993 | +0.02(+0.51%) |
Oct 05, 2018 | 4.020 | 4.080 | 3.735 | 3.960 | 1,554,200 | -0.08(-1.98%) |
Oct 04, 2018 | 4.190 | 4.190 | 3.910 | 4.040 | 2,277,540 | -0.16(-3.81%) |
Oct 03, 2018 | 4.230 | 4.290 | 3.950 | 4.200 | 2,583,353 | +0.00(+0.00%) |
Oct 02, 2018 | 4.150 | 4.320 | 4.020 | 4.200 | 2,102,513 | +0.07(+1.69%) |
Oct 01, 2018 | 4.500 | 4.590 | 4.070 | 4.130 | 1,721,116 | -0.27(-6.14%) |
Sep 28, 2018 | 4.400 | 4.550 | 4.300 | 4.400 | 2,521,200 | +0.05(+1.15%) |
Sep 27, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 1,774,099 | -0.10(-2.25%) |
Sep 26, 2018 | 4.750 | 4.800 | 4.400 | 4.450 | 1,258,138 | -0.20(-4.30%) |
Sep 25, 2018 | 4.300 | 4.750 | 4.280 | 4.650 | 1,901,787 | +0.40(+9.41%) |
Sep 24, 2018 | 4.200 | 4.425 | 4.100 | 4.250 | 2,415,339 | -0.05(-1.16%) |
Sep 21, 2018 | 4.400 | 4.500 | 4.050 | 4.300 | 4,839,000 | -0.15(-3.37%) |
Sep 20, 2018 | 4.550 | 4.650 | 4.300 | 4.450 | 1,414,577 | -0.10(-2.20%) |
Sep 19, 2018 | 4.350 | 4.650 | 4.300 | 4.550 | 1,965,965 | +0.20(+4.60%) |
Sep 18, 2018 | 4.250 | 4.450 | 4.150 | 4.350 | 1,006,773 | +0.13(+3.08%) |
Sep 17, 2018 | 4.200 | 4.400 | 3.900 | 4.220 | 2,155,396 | -0.11(-2.43%) |
Sep 14, 2018 | 4.800 | 4.950 | 4.100 | 4.325 | 3,731,200 | -0.47(-9.90%) |
Sep 13, 2018 | 4.950 | 5.050 | 4.720 | 4.800 | 1,481,894 | -0.15(-3.03%) |
Sep 12, 2018 | 5.500 | 5.500 | 4.900 | 4.950 | 1,995,436 | -0.40(-7.48%) |
Sep 11, 2018 | 5.550 | 5.550 | 5.250 | 5.350 | 759,547 | -0.15(-2.73%) |
Sep 10, 2018 | 5.150 | 5.550 | 5.150 | 5.500 | 1,400,600 | +0.55(+11.11%) |
Sep 07, 2018 | 5.000 | 5.250 | 4.900 | 4.950 | 936,800 | -0.05(-1.00%) |
Sep 06, 2018 | 5.500 | 5.550 | 5.000 | 5.000 | 1,767,280 | -0.45(-8.26%) |
Sep 05, 2018 | 5.500 | 5.650 | 5.450 | 5.450 | 883,624 | -0.10(-1.80%) |
Sep 04, 2018 | 5.500 | 5.650 | 5.425 | 5.550 | 1,072,504 | +0.00(+0.00%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 1,596,623 | -0.10(-1.80%) |
Aug 29, 2018 | 5.600 | 5.630 | 5.450 | 5.550 | 875,416 | -0.05(-0.89%) |
Aug 28, 2018 | 5.450 | 5.600 | 5.280 | 5.600 | 960,643 | +0.10(+1.82%) |
Aug 27, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 1,118,758 | -0.10(-1.79%) |
Aug 24, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 589,700 | +0.20(+3.70%) |
Aug 23, 2018 | 5.600 | 5.640 | 5.350 | 5.400 | 743,578 | -0.15(-2.70%) |
Aug 22, 2018 | 5.600 | 5.750 | 5.450 | 5.550 | 1,074,754 | +0.00(+0.00%) |
Aug 21, 2018 | 5.300 | 5.650 | 5.300 | 5.550 | 1,164,192 | +0.30(+5.71%) |
Aug 20, 2018 | 5.400 | 5.450 | 5.200 | 5.250 | 862,138 | -0.10(-1.87%) |
Aug 17, 2018 | 5.300 | 5.550 | 5.250 | 5.350 | 1,203,300 | +0.05(+0.94%) |
Aug 16, 2018 | 5.100 | 5.400 | 5.000 | 5.300 | 1,160,667 | +0.25(+4.95%) |
Aug 15, 2018 | 5.100 | 5.200 | 4.800 | 5.050 | 1,652,002 | -0.05(-0.98%) |
Aug 14, 2018 | 5.450 | 5.450 | 5.050 | 5.100 | 965,097 | -0.25(-4.67%) |
Aug 13, 2018 | 5.450 | 5.530 | 5.150 | 5.350 | 1,346,828 | -0.05(-0.93%) |
Aug 10, 2018 | 5.400 | 5.500 | 5.250 | 5.400 | 522,300 | -0.05(-0.92%) |
Aug 09, 2018 | 5.400 | 5.650 | 5.300 | 5.450 | 1,058,928 | +0.10(+1.87%) |
Aug 08, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 818,911 | +0.00(+0.00%) |
Aug 07, 2018 | 5.250 | 5.380 | 5.075 | 5.350 | 1,021,497 | +0.10(+1.90%) |
Aug 06, 2018 | 5.050 | 5.350 | 4.850 | 5.250 | 946,471 | +0.25(+5.00%) |
Aug 03, 2018 | 5.400 | 5.430 | 4.900 | 5.000 | 1,311,400 | -0.35(-6.54%) |
Aug 02, 2018 | 5.400 | 5.550 | 5.250 | 5.350 | 987,652 | -0.15(-2.73%) |
Aug 01, 2018 | 5.400 | 5.750 | 5.350 | 5.500 | 1,794,965 | -0.10(-1.79%) |
Jul 31, 2018 | 5.100 | 5.700 | 5.050 | 5.600 | 2,007,572 | +0.55(+10.89%) |
Jul 30, 2018 | 5.150 | 5.250 | 4.650 | 5.050 | 2,521,915 | -0.10(-1.94%) |
Jul 27, 2018 | 5.650 | 5.700 | 5.100 | 5.150 | 1,771,400 | -0.45(-8.04%) |
Jul 26, 2018 | 5.600 | 5.900 | 5.550 | 5.600 | 1,468,838 | -0.12(-2.18%) |
Jul 25, 2018 | 5.600 | 5.900 | 5.510 | 5.725 | 995,059 | +0.17(+3.15%) |
Jul 24, 2018 | 6.100 | 6.169 | 5.400 | 5.550 | 3,197,891 | -0.58(-9.39%) |
Jul 23, 2018 | 6.250 | 6.400 | 6.050 | 6.125 | 830,830 | +0.00(+0.00%) |
Jul 20, 2018 | 6.750 | 6.875 | 6.100 | 6.125 | 2,708,873 | -0.67(-9.93%) |
Jul 19, 2018 | 6.600 | 6.850 | 6.559 | 6.800 | 1,096,798 | +0.20(+3.03%) |
Jul 18, 2018 | 6.800 | 6.900 | 6.575 | 6.600 | 1,045,125 | -0.20(-2.94%) |
Jul 17, 2018 | 6.900 | 7.100 | 6.700 | 6.800 | 1,494,430 | -0.10(-1.45%) |
Jul 16, 2018 | 7.100 | 7.250 | 6.900 | 6.900 | 1,439,036 | -0.20(-2.82%) |
Jul 13, 2018 | 7.450 | 7.500 | 7.100 | 7.100 | 2,157,620 | -0.40(-5.33%) |
Jul 12, 2018 | 7.200 | 7.550 | 7.050 | 7.500 | 2,899,084 | +0.30(+4.17%) |
Jul 11, 2018 | 6.800 | 7.200 | 6.800 | 7.200 | 1,411,599 | +0.20(+2.86%) |
Jul 10, 2018 | 7.100 | 7.100 | 6.900 | 7.000 | 1,490,807 | -0.05(-0.71%) |
Jul 09, 2018 | 6.850 | 7.100 | 6.669 | 7.050 | 1,515,325 | +0.25(+3.68%) |
Jul 06, 2018 | 6.500 | 6.900 | 6.450 | 6.800 | 1,129,472 | +0.25(+3.82%) |
Jul 05, 2018 | 7.100 | 7.120 | 6.300 | 6.550 | 3,205,548 | -0.55(-7.75%) |
Jul 03, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.15(-2.07%) | |
Jul 02, 2018 | 7.200 | 7.250 | 7.000 | 7.250 | 1,553,086 | +0.05(+0.69%) |
Jun 29, 2018 | 7.150 | 7.325 | 7.000 | 7.200 | 4,166,082 | +0.00(+0.00%) |
Jun 28, 2018 | 7.050 | 7.250 | 6.600 | 7.200 | 2,987,510 | +0.40(+5.88%) |
Jun 27, 2018 | 7.000 | 7.250 | 6.700 | 6.800 | 2,775,778 | -0.30(-4.23%) |
Jun 26, 2018 | 6.300 | 7.200 | 6.050 | 7.100 | 2,624,579 | +0.75(+11.81%) |
Jun 25, 2018 | 6.350 | 6.495 | 5.940 | 6.350 | 2,680,608 | -0.20(-3.05%) |
Jun 22, 2018 | 6.200 | 6.750 | 6.100 | 6.550 | 10,539,554 | +0.40(+6.50%) |
Jun 21, 2018 | 6.700 | 6.700 | 6.000 | 6.150 | 2,942,350 | -0.50(-7.52%) |
Jun 20, 2018 | 6.950 | 6.990 | 6.595 | 6.650 | 1,290,586 | -0.35(-5.00%) |
Jun 19, 2018 | 7.200 | 7.250 | 6.100 | 7.000 | 4,555,716 | -0.30(-4.11%) |
Jun 18, 2018 | 7.250 | 7.450 | 7.250 | 7.300 | 1,094,943 | -0.10(-1.35%) |
Jun 15, 2018 | 7.350 | 7.250 | 7.400 | 2,401,587 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.450 | 7.550 | 7.200 | 7.350 | 1,516,622 | -0.10(-1.34%) |
Jun 13, 2018 | 7.300 | 7.650 | 7.250 | 7.450 | 1,464,946 | +0.20(+2.76%) |
Jun 12, 2018 | 7.150 | 7.450 | 7.150 | 7.250 | 1,181,615 | +0.10(+1.40%) |
Jun 11, 2018 | 7.400 | 7.490 | 7.100 | 7.150 | 1,821,171 | -0.30(-4.03%) |
Jun 08, 2018 | 7.250 | 7.500 | 7.200 | 7.450 | 1,246,763 | +0.20(+2.76%) |
Jun 07, 2018 | 7.350 | 7.500 | 7.200 | 7.250 | 1,039,039 | -0.15(-2.03%) |
Jun 06, 2018 | 7.200 | 7.400 | 1,248,669 | -0.02(-0.34%) | ||
Jun 05, 2018 | 7.300 | 7.490 | 7.100 | 7.425 | 1,760,705 | -0.03(-0.34%) |
Jun 04, 2018 | 7.700 | 7.850 | 7.350 | 7.450 | 1,725,847 | -0.20(-2.61%) |
Jun 01, 2018 | 7.900 | 7.945 | 7.600 | 7.650 | 1,497,465 | -0.20(-2.55%) |
May 31, 2018 | 8.000 | 8.100 | 7.650 | 7.850 | 2,391,551 | -0.15(-1.88%) |
May 30, 2018 | 7.900 | 8.250 | 7.900 | 8.000 | 1,769,389 | +0.10(+1.27%) |
May 29, 2018 | 7.850 | 8.100 | 7.750 | 7.900 | 1,406,220 | +0.05(+0.64%) |
May 25, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.10(-1.26%) | |
May 24, 2018 | 7.550 | 7.950 | 7.500 | 7.950 | 1,637,401 | +0.40(+5.30%) |
May 23, 2018 | 7.250 | 7.650 | 7.250 | 7.550 | 1,532,139 | +0.30(+4.14%) |
May 22, 2018 | 7.200 | 7.350 | 7.050 | 7.250 | 1,055,576 | +0.05(+0.69%) |
May 21, 2018 | 7.150 | 7.350 | 7.050 | 7.200 | 1,893,408 | +0.15(+2.13%) |
May 18, 2018 | 7.150 | 7.350 | 7.000 | 7.050 | 1,915,639 | -0.15(-2.08%) |
May 17, 2018 | 7.400 | 7.450 | 7.125 | 7.200 | 1,570,539 | -0.20(-2.70%) |
May 16, 2018 | 7.350 | 7.679 | 7.300 | 7.400 | 1,700,234 | +0.10(+1.37%) |
May 15, 2018 | 7.500 | 7.600 | 7.275 | 7.300 | 1,569,012 | -0.20(-2.67%) |
May 14, 2018 | 7.600 | 7.850 | 7.200 | 7.500 | 2,478,973 | -0.10(-1.32%) |
May 11, 2018 | 7.300 | 7.650 | 6.975 | 7.600 | 2,203,251 | +0.25(+3.40%) |
May 10, 2018 | 7.550 | 7.700 | 7.300 | 7.350 | 1,765,157 | -0.20(-2.65%) |
May 09, 2018 | 6.900 | 7.700 | 6.900 | 7.550 | 1,965,904 | +0.60(+8.63%) |
May 08, 2018 | 7.200 | 7.200 | 6.750 | 6.950 | 1,570,701 | -0.20(-2.80%) |
May 07, 2018 | 6.450 | 7.375 | 6.450 | 7.150 | 2,753,169 | +0.70(+10.85%) |
May 04, 2018 | 6.350 | 6.550 | 6.300 | 6.450 | 1,638,985 | +0.10(+1.57%) |
May 03, 2018 | 6.400 | 6.550 | 6.250 | 6.350 | 1,235,491 | -0.10(-1.55%) |
May 02, 2018 | 6.350 | 6.550 | 6.300 | 6.450 | 1,382,519 | +0.12(+1.98%) |
May 01, 2018 | 6.100 | 6.500 | 6.050 | 6.325 | 1,952,999 | +0.17(+2.85%) |
Apr 30, 2018 | 6.300 | 6.300 | 5.950 | 6.150 | 1,536,211 | -0.15(-2.38%) |
Apr 27, 2018 | 6.300 | 6.325 | 6.050 | 6.300 | 1,480,120 | +0.05(+0.80%) |
Apr 26, 2018 | 6.150 | 6.300 | 6.050 | 6.250 | 1,093,828 | +0.15(+2.46%) |
Apr 25, 2018 | 6.150 | 6.250 | 5.825 | 6.100 | 1,580,234 | +0.05(+0.83%) |
Apr 24, 2018 | 6.100 | 6.200 | 5.800 | 6.050 | 2,536,901 | -0.05(-0.82%) |
Apr 23, 2018 | 6.300 | 6.371 | 5.850 | 6.100 | 2,479,101 | -0.20(-3.17%) |
Apr 20, 2018 | 6.250 | 6.600 | 6.155 | 6.300 | 2,077,950 | +0.10(+1.61%) |
Apr 19, 2018 | 6.450 | 6.550 | 6.150 | 6.200 | 2,153,204 | -0.30(-4.62%) |
Apr 18, 2018 | 6.400 | 6.700 | 6.300 | 6.500 | 1,942,301 | +0.10(+1.56%) |
Apr 17, 2018 | 6.450 | 6.700 | 6.100 | 6.400 | 2,583,329 | -0.10(-1.54%) |
Apr 16, 2018 | 5.900 | 6.600 | 5.900 | 6.500 | 4,086,149 | +0.65(+11.11%) |
Apr 13, 2018 | 6.300 | 6.300 | 5.850 | 5.850 | 2,428,614 | -0.45(-7.14%) |
Apr 12, 2018 | 6.050 | 6.350 | 6.000 | 6.300 | 2,133,643 | +0.25(+4.13%) |
Apr 11, 2018 | 6.100 | 6.450 | 5.960 | 6.050 | 3,057,963 | -0.15(-2.42%) |
Apr 10, 2018 | 6.000 | 6.275 | 5.850 | 6.200 | 2,968,970 | +0.25(+4.20%) |
Apr 09, 2018 | 5.700 | 6.200 | 5.700 | 5.950 | 4,643,993 | +0.25(+4.39%) |
Apr 06, 2018 | 5.250 | 5.850 | 5.250 | 5.700 | 3,230,801 | +0.30(+5.56%) |
Apr 05, 2018 | 5.550 | 5.650 | 4.950 | 5.400 | 3,349,326 | -0.10(-1.82%) |
Apr 04, 2018 | 4.900 | 5.700 | 4.800 | 5.500 | 4,367,550 | +0.40(+7.84%) |
Apr 03, 2018 | 5.150 | 5.200 | 4.950 | 5.100 | 3,057,712 | +0.35(+7.37%) |
Apr 02, 2018 | 5.100 | 5.200 | 4.500 | 4.750 | 2,790,436 | -0.40(-7.77%) |
Mar 29, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.55(+11.96%) | |
Mar 28, 2018 | 6.050 | 6.050 | 4.100 | 4.600 | 12,845,882 | -1.70(-26.98%) |
Mar 27, 2018 | 7.200 | 7.200 | 6.025 | 6.300 | 6,999,476 | -0.70(-10.00%) |
Mar 26, 2018 | 7.100 | 7.500 | 6.600 | 7.000 | 5,116,024 | +0.10(+1.45%) |
Mar 23, 2018 | 7.400 | 7.550 | 6.800 | 6.900 | 4,669,385 | -0.65(-8.61%) |
Mar 22, 2018 | 8.100 | 8.100 | 7.400 | 7.550 | 3,976,050 | -0.55(-6.79%) |
Mar 21, 2018 | 8.000 | 8.450 | 7.810 | 8.100 | 2,368,340 | +0.05(+0.62%) |
Mar 20, 2018 | 7.600 | 8.100 | 7.550 | 8.050 | 3,577,068 | +0.50(+6.62%) |
Mar 19, 2018 | 7.800 | 8.200 | 7.300 | 7.550 | 3,535,878 | -0.20(-2.58%) |
Mar 16, 2018 | 7.500 | 8.125 | 7.500 | 7.750 | 10,090,396 | +0.20(+2.65%) |
Mar 15, 2018 | 7.700 | 7.900 | 7.250 | 7.550 | 3,309,508 | -0.15(-1.95%) |
Mar 14, 2018 | 7.750 | 7.900 | 7.350 | 7.700 | 1,878,195 | +0.05(+0.65%) |
Mar 13, 2018 | 8.200 | 8.350 | 7.550 | 7.650 | 3,316,463 | -0.50(-6.13%) |
Mar 12, 2018 | 8.100 | 8.650 | 8.100 | 8.150 | 4,721,867 | +0.20(+2.52%) |
Mar 09, 2018 | 7.400 | 7.950 | 7.350 | 7.950 | 3,620,596 | +0.60(+8.16%) |
Mar 08, 2018 | 7.150 | 7.552 | 7.150 | 7.350 | 2,867,547 | +0.30(+4.26%) |
Mar 07, 2018 | 7.290 | 7.050 | 3,034,974 | -0.25(-3.42%) | ||
Mar 06, 2018 | 6.850 | 7.450 | 6.810 | 7.300 | 3,624,159 | +0.45(+6.57%) |
Mar 05, 2018 | 7.400 | 7.600 | 6.800 | 6.850 | 5,360,168 | -0.35(-4.86%) |
Mar 02, 2018 | 7.750 | 7.790 | 6.806 | 7.200 | 7,843,790 | -0.35(-4.64%) |
Mar 01, 2018 | 10.05 | 10.65 | 7.550 | 7.550 | 10,949,405 | -2.40(-24.12%) |
Feb 28, 2018 | 8.300 | 10.05 | 8.250 | 9.950 | 7,388,910 | +1.50(+17.75%) |
Feb 27, 2018 | 8.500 | 8.725 | 7.750 | 8.450 | 3,108,836 | -0.40(-4.52%) |
Feb 26, 2018 | 9.250 | 9.300 | 8.740 | 8.850 | 2,457,513 | -0.25(-2.75%) |
Feb 23, 2018 | 8.500 | 9.100 | 8.500 | 9.100 | 2,309,242 | +0.70(+8.33%) |
Feb 22, 2018 | 9.100 | 9.195 | 8.150 | 8.400 | 3,115,829 | -0.65(-7.18%) |
Feb 21, 2018 | 8.900 | 9.384 | 8.850 | 9.050 | 2,731,559 | +0.25(+2.84%) |
Feb 20, 2018 | 9.000 | 9.200 | 8.800 | 8.800 | 2,948,778 | +0.05(+0.57%) |
Feb 16, 2018 | 8.750 | 8.750 | 8.750 | 0 | -0.30(-3.31%) | |
Feb 15, 2018 | 8.450 | 9.550 | 8.400 | 9.050 | 5,606,458 | +0.80(+9.70%) |
Feb 14, 2018 | 7.200 | 8.650 | 7.050 | 8.250 | 5,236,128 | +1.00(+13.79%) |
Feb 13, 2018 | 7.050 | 7.400 | 6.950 | 7.250 | 1,497,631 | +0.15(+2.11%) |
Feb 12, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 2,065,559 | +0.30(+4.41%) |
Feb 09, 2018 | 7.000 | 7.200 | 6.500 | 6.800 | 2,725,381 | -0.25(-3.55%) |
Feb 08, 2018 | 7.250 | 6.905 | 7.050 | 1,459,231 | -0.20(-2.76%) | |
Feb 07, 2018 | 7.050 | 7.400 | 6.855 | 7.250 | 1,777,778 | +0.20(+2.84%) |
Feb 06, 2018 | 6.800 | 7.100 | 6.250 | 7.050 | 3,803,432 | -0.38(-5.05%) |
Feb 05, 2018 | 7.650 | 7.764 | 7.155 | 7.425 | 3,697,286 | -0.23(-2.94%) |
Feb 02, 2018 | 7.300 | 7.650 | 7.200 | 7.650 | 1,425,401 | +0.40(+5.52%) |
Feb 01, 2018 | 7.250 | 7.300 | 6.650 | 7.250 | 2,091,365 | -0.15(-2.03%) |
Jan 31, 2018 | 7.700 | 7.750 | 7.100 | 7.400 | 1,936,426 | -0.05(-0.67%) |
Jan 30, 2018 | 7.650 | 8.050 | 7.200 | 7.450 | 2,699,652 | -0.45(-5.70%) |
Jan 29, 2018 | 7.850 | 8.250 | 7.450 | 7.900 | 2,738,741 | +0.15(+1.94%) |
Jan 26, 2018 | 7.800 | 8.050 | 7.600 | 7.750 | 2,655,689 | +0.05(+0.65%) |
Jan 25, 2018 | 7.500 | 7.869 | 7.200 | 7.700 | 2,706,731 | +0.20(+2.67%) |
Jan 24, 2018 | 7.650 | 7.700 | 7.250 | 7.500 | 3,440,197 | -0.15(-1.96%) |
Jan 23, 2018 | 7.900 | 8.100 | 7.000 | 7.650 | 6,112,422 | -0.10(-1.29%) |
Jan 22, 2018 | 6.650 | 8.050 | 6.650 | 7.750 | 8,150,394 | +1.35(+21.09%) |
Jan 19, 2018 | 6.150 | 6.475 | 5.850 | 6.400 | 2,777,477 | +0.35(+5.79%) |
Jan 18, 2018 | 6.100 | 6.225 | 5.925 | 6.050 | 1,821,265 | +0.00(+0.00%) |
Jan 17, 2018 | 6.300 | 6.300 | 5.900 | 6.050 | 3,094,573 | +0.30(+5.22%) |
Jan 16, 2018 | 5.100 | 5.450 | 5.050 | 5.750 | 3,622,657 | +0.80(+16.16%) |
Jan 12, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
Jan 11, 2018 | 4.750 | 5.100 | 4.650 | 5.000 | 1,321,991 | +0.33(+6.95%) |
Jan 10, 2018 | 4.850 | 4.540 | 4.675 | 1,072,046 | -0.23(-4.59%) | |
Jan 09, 2018 | 4.550 | 5.000 | 4.200 | 4.900 | 1,604,092 | +0.40(+8.89%) |
Jan 08, 2018 | 5.100 | 5.290 | 4.300 | 4.500 | 3,045,626 | -0.60(-11.76%) |
Jan 05, 2018 | 5.250 | 5.500 | 4.905 | 5.100 | 3,709,497 | -0.10(-1.92%) |
Jan 04, 2018 | 5.100 | 5.200 | 4.750 | 5.200 | 2,964,186 | +0.15(+2.97%) |
Jan 03, 2018 | 4.900 | 5.250 | 4.700 | 5.050 | 4,474,258 | +0.40(+8.60%) |
Jan 02, 2018 | 4.100 | 4.700 | 3.900 | 4.650 | 3,692,574 | +0.85(+22.37%) |
Dec 29, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.15(+4.11%) | |
Dec 28, 2017 | 3.250 | 3.700 | 3.200 | 3.650 | 1,517,435 | +0.48(+14.96%) |
Dec 27, 2017 | 3.500 | 3.550 | 3.150 | 3.175 | 2,081,226 | -0.28(-7.97%) |
Dec 26, 2017 | 3.600 | 3.700 | 3.400 | 3.450 | 1,059,543 | -0.10(-2.82%) |
Dec 22, 2017 | 3.150 | 3.550 | 3.105 | 3.550 | 1,130,441 | +0.40(+12.70%) |
Dec 21, 2017 | 3.350 | 3.500 | 3.000 | 3.150 | 1,898,632 | -0.23(-6.67%) |
Dec 20, 2017 | 3.700 | 3.850 | 3.300 | 3.375 | 2,642,146 | -0.33(-8.78%) |
Dec 19, 2017 | 3.400 | 3.800 | 3.250 | 3.700 | 4,119,894 | +0.35(+10.45%) |
Dec 18, 2017 | 3.000 | 3.600 | 3.000 | 3.350 | 5,652,815 | +0.40(+13.56%) |
Dec 15, 2017 | 2.450 | 3.095 | 2.350 | 2.950 | 2,609,484 | +0.50(+20.41%) |
Dec 14, 2017 | 2.500 | 2.500 | 2.350 | 2.450 | 528,302 | -0.05(-2.00%) |
Dec 13, 2017 | 2.400 | 2.500 | 2.325 | 2.500 | 1,140,556 | +0.15(+6.38%) |
Dec 12, 2017 | 2.450 | 2.550 | 2.350 | 2.350 | 1,089,503 | -0.05(-2.08%) |
Dec 11, 2017 | 2.300 | 2.450 | 2.200 | 2.400 | 762,028 | +0.15(+6.67%) |
Dec 08, 2017 | 2.200 | 2.300 | 2.164 | 2.250 | 368,983 | +0.00(+0.00%) |
Dec 07, 2017 | 2.200 | 2.325 | 2.150 | 2.250 | 864,544 | +0.05(+2.27%) |
Dec 06, 2017 | 2.350 | 2.350 | 2.200 | 2.200 | 877,038 | -0.12(-5.38%) |
Dec 05, 2017 | 2.350 | 2.400 | 2.300 | 2.325 | 901,682 | -0.02(-1.06%) |
Dec 04, 2017 | 2.300 | 2.400 | 2.300 | 2.350 | 775,232 | +0.05(+2.17%) |