Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.810 | 3.820 | 3.610 | 3.810 | 1,945,300 | -0.01(-0.26%) |
Dec 28, 2018 | 3.760 | 3.895 | 3.710 | 3.820 | 1,506,400 | +0.04(+1.06%) |
Dec 27, 2018 | 3.850 | 3.880 | 3.640 | 3.780 | 1,186,196 | -0.09(-2.33%) |
Dec 26, 2018 | 3.860 | 3.880 | 3.610 | 3.870 | 1,593,790 | +0.05(+1.31%) |
Dec 24, 2018 | 3.900 | 3.990 | 3.810 | 3.820 | 681,700 | -0.14(-3.54%) |
Dec 21, 2018 | 3.950 | 4.085 | 3.880 | 3.960 | 4,309,100 | +0.03(+0.76%) |
Dec 20, 2018 | 4.170 | 4.190 | 3.890 | 3.930 | 2,608,516 | -0.27(-6.43%) |
Dec 19, 2018 | 4.220 | 4.380 | 4.190 | 4.200 | 1,144,438 | +0.00(+0.00%) |
Dec 18, 2018 | 4.310 | 4.350 | 4.140 | 4.200 | 1,772,461 | -0.12(-2.78%) |
Dec 17, 2018 | 4.460 | 4.560 | 4.300 | 4.320 | 1,463,759 | -0.16(-3.57%) |
Dec 14, 2018 | 4.670 | 4.670 | 4.430 | 4.480 | 2,518,700 | -0.22(-4.68%) |
Dec 13, 2018 | 4.670 | 4.700 | 4.530 | 4.700 | 4,006,247 | +0.02(+0.43%) |
Dec 12, 2018 | 4.620 | 4.690 | 4.490 | 4.680 | 4,682,393 | +0.08(+1.74%) |
Dec 11, 2018 | 4.430 | 4.690 | 4.420 | 4.600 | 2,908,197 | +0.20(+4.55%) |
Dec 10, 2018 | 4.510 | 4.520 | 4.280 | 4.400 | 1,486,573 | -0.11(-2.44%) |
Dec 07, 2018 | 4.560 | 4.700 | 4.480 | 4.510 | 1,229,400 | -0.03(-0.66%) |
Dec 06, 2018 | 4.650 | 4.650 | 4.320 | 4.540 | 2,797,738 | -0.13(-2.78%) |
Dec 04, 2018 | 4.960 | 5.010 | 4.650 | 4.670 | 1,856,600 | -0.27(-5.47%) |
Dec 03, 2018 | 5.040 | 5.100 | 4.930 | 4.940 | 1,634,224 | -0.10(-1.98%) |
Nov 30, 2018 | 5.100 | 5.125 | 4.970 | 5.040 | 1,987,300 | -0.07(-1.37%) |
Nov 29, 2018 | 5.100 | 5.180 | 5.050 | 5.110 | 2,159,723 | +0.03(+0.59%) |
Nov 28, 2018 | 5.150 | 5.150 | 4.940 | 5.080 | 3,247,257 | -0.07(-1.36%) |
Nov 27, 2018 | 5.310 | 5.340 | 5.120 | 5.150 | 2,653,713 | -0.15(-2.83%) |
Nov 26, 2018 | 5.570 | 5.580 | 5.240 | 5.300 | 3,087,180 | -0.25(-4.50%) |
Nov 23, 2018 | 5.770 | 5.790 | 5.520 | 5.550 | 1,382,300 | -0.24(-4.15%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.07(+1.22%) | |
Nov 20, 2018 | 5.650 | 5.880 | 5.650 | 5.720 | 2,226,285 | +0.08(+1.42%) |
Nov 19, 2018 | 5.770 | 5.820 | 5.605 | 5.640 | 1,420,829 | -0.15(-2.59%) |
Nov 16, 2018 | 5.960 | 5.965 | 5.735 | 5.790 | 1,790,300 | -0.19(-3.18%) |
Nov 15, 2018 | 5.920 | 6.060 | 5.761 | 5.980 | 1,285,303 | +0.02(+0.33%) |
Nov 14, 2018 | 5.970 | 6.094 | 5.910 | 5.960 | 2,012,341 | -0.01(-0.17%) |
Nov 13, 2018 | 6.070 | 6.239 | 5.955 | 5.970 | 2,030,119 | -0.08(-1.32%) |
Nov 12, 2018 | 5.900 | 6.149 | 5.841 | 6.050 | 3,859,346 | +0.10(+1.67%) |
Nov 09, 2018 | 5.761 | 6.000 | 5.622 | 5.950 | 4,047,704 | +0.01(+0.17%) |
Nov 08, 2018 | 5.880 | 6.109 | 5.602 | 5.940 | 5,517,400 | -0.03(-0.50%) |
Nov 07, 2018 | 6.667 | 6.686 | 5.592 | 5.970 | 12,996,368 | -1.69(-22.08%) |
Nov 06, 2018 | 7.433 | 7.731 | 7.353 | 7.662 | 2,789,343 | +0.25(+3.36%) |
Nov 05, 2018 | 7.443 | 7.542 | 7.313 | 7.413 | 1,971,473 | -0.02(-0.27%) |
Nov 02, 2018 | 7.930 | 7.930 | 7.428 | 7.433 | 2,291,639 | -0.54(-6.74%) |
Nov 01, 2018 | 7.970 | 8.109 | 7.851 | 7.970 | 1,885,607 | +0.02(+0.25%) |
Oct 31, 2018 | 8.000 | 8.032 | 7.741 | 7.950 | 1,176,634 | -0.09(-1.11%) |
Oct 30, 2018 | 7.761 | 8.060 | 7.711 | 8.040 | 1,748,915 | +0.27(+3.46%) |
Oct 29, 2018 | 7.612 | 7.880 | 7.562 | 7.771 | 1,286,009 | +0.16(+2.09%) |
Oct 26, 2018 | 7.801 | 7.831 | 7.463 | 7.612 | 1,092,855 | -0.24(-3.04%) |
Oct 25, 2018 | 7.582 | 7.890 | 7.512 | 7.851 | 1,905,655 | +0.26(+3.41%) |
Oct 24, 2018 | 7.791 | 7.910 | 7.433 | 7.592 | 2,287,370 | -0.30(-3.78%) |
Oct 23, 2018 | 7.612 | 7.930 | 7.522 | 7.890 | 1,676,901 | +0.26(+3.39%) |
Oct 22, 2018 | 7.552 | 7.675 | 7.527 | 7.632 | 913,137 | +0.09(+1.19%) |
Oct 19, 2018 | 7.492 | 7.602 | 7.463 | 7.542 | 719,189 | +0.08(+1.07%) |
Oct 18, 2018 | 7.542 | 7.642 | 7.403 | 7.463 | 808,421 | -0.08(-1.06%) |
Oct 17, 2018 | 7.423 | 7.582 | 7.303 | 7.542 | 1,181,655 | +0.05(+0.66%) |
Oct 16, 2018 | 7.323 | 7.532 | 7.259 | 7.492 | 1,519,616 | +0.19(+2.59%) |
Oct 15, 2018 | 7.055 | 7.363 | 7.055 | 7.303 | 1,531,299 | +0.25(+3.53%) |
Oct 12, 2018 | 7.174 | 7.194 | 6.905 | 7.055 | 1,837,874 | -0.08(-1.12%) |
Oct 11, 2018 | 7.363 | 7.403 | 7.075 | 7.134 | 1,865,252 | -0.21(-2.85%) |
Oct 10, 2018 | 7.373 | 7.512 | 7.333 | 7.343 | 1,391,293 | +0.00(+0.00%) |
Oct 09, 2018 | 7.323 | 7.478 | 7.274 | 7.343 | 1,224,800 | +0.02(+0.27%) |
Oct 08, 2018 | 7.244 | 7.502 | 7.234 | 7.323 | 1,407,356 | +0.09(+1.24%) |
Oct 05, 2018 | 7.174 | 7.264 | 7.045 | 7.234 | 1,447,224 | +0.05(+0.69%) |
Oct 04, 2018 | 7.214 | 7.278 | 7.164 | 7.184 | 1,125,414 | -0.03(-0.41%) |
Oct 03, 2018 | 7.224 | 7.283 | 7.174 | 7.214 | 926,015 | +0.02(+0.28%) |
Oct 02, 2018 | 7.124 | 7.283 | 7.122 | 7.194 | 1,457,857 | +0.07(+0.98%) |
Oct 01, 2018 | 7.264 | 7.318 | 7.084 | 7.124 | 2,570,976 | +0.06(+0.85%) |
Sep 28, 2018 | 7.065 | 7.114 | 7.025 | 7.065 | 1,374,862 | +0.01(+0.14%) |
Sep 27, 2018 | 7.283 | 7.313 | 7.045 | 7.055 | 2,183,181 | -0.25(-3.41%) |
Sep 26, 2018 | 7.313 | 7.363 | 7.204 | 7.303 | 1,582,461 | +0.00(+0.00%) |
Sep 25, 2018 | 7.363 | 7.403 | 7.269 | 7.303 | 1,518,597 | -0.06(-0.81%) |
Sep 24, 2018 | 7.562 | 7.642 | 7.343 | 7.363 | 1,182,300 | -0.20(-2.63%) |
Sep 21, 2018 | 7.522 | 7.602 | 7.512 | 7.562 | 1,606,016 | +0.02(+0.26%) |
Sep 20, 2018 | 7.532 | 7.582 | 7.473 | 7.542 | 892,957 | +0.02(+0.26%) |
Sep 19, 2018 | 7.572 | 7.691 | 7.497 | 7.522 | 961,125 | -0.06(-0.79%) |
Sep 18, 2018 | 7.582 | 7.592 | 7.473 | 7.582 | 887,695 | -0.02(-0.26%) |
Sep 17, 2018 | 7.433 | 7.632 | 7.433 | 7.602 | 1,624,856 | +0.14(+1.87%) |
Sep 14, 2018 | 7.403 | 7.522 | 7.393 | 7.463 | 1,200,190 | +0.04(+0.54%) |
Sep 13, 2018 | 7.463 | 7.473 | 7.353 | 7.423 | 976,464 | -0.02(-0.27%) |
Sep 12, 2018 | 7.433 | 7.482 | 7.393 | 7.443 | 1,454,627 | +0.02(+0.27%) |
Sep 11, 2018 | 7.473 | 7.492 | 7.303 | 7.423 | 993,940 | -0.04(-0.53%) |
Sep 10, 2018 | 7.393 | 7.562 | 7.353 | 7.463 | 1,522,094 | +0.11(+1.49%) |
Sep 07, 2018 | 7.353 | 7.413 | 7.303 | 7.353 | 925,821 | +0.00(+0.00%) |
Sep 06, 2018 | 7.403 | 7.403 | 7.283 | 7.353 | 1,862,173 | -0.05(-0.67%) |
Sep 05, 2018 | 7.413 | 7.562 | 7.393 | 7.403 | 1,378,168 | -0.03(-0.40%) |
Sep 04, 2018 | 7.582 | 7.662 | 7.413 | 7.433 | 2,088,895 | -0.15(-1.97%) |
Aug 31, 2018 | 7.582 | 7.582 | 7.582 | 0 | +0.09(+1.20%) | |
Aug 30, 2018 | 7.512 | 7.582 | 7.423 | 7.492 | 1,127,376 | -0.04(-0.53%) |
Aug 29, 2018 | 7.423 | 7.597 | 7.383 | 7.532 | 1,410,518 | +0.13(+1.75%) |
Aug 28, 2018 | 7.492 | 7.587 | 7.397 | 7.403 | 2,055,878 | -0.10(-1.33%) |
Aug 27, 2018 | 7.622 | 7.662 | 7.473 | 7.502 | 1,676,810 | -0.09(-1.18%) |
Aug 24, 2018 | 7.721 | 7.771 | 7.532 | 7.592 | 1,530,338 | -0.12(-1.55%) |
Aug 23, 2018 | 7.741 | 7.851 | 7.662 | 7.711 | 1,500,108 | -0.04(-0.51%) |
Aug 22, 2018 | 7.801 | 7.930 | 7.691 | 7.751 | 2,262,300 | -0.02(-0.26%) |
Aug 21, 2018 | 8.079 | 8.079 | 7.721 | 7.771 | 3,259,741 | -0.29(-3.58%) |
Aug 20, 2018 | 8.119 | 8.209 | 8.040 | 8.060 | 1,007,741 | -0.10(-1.22%) |
Aug 17, 2018 | 7.861 | 8.179 | 7.652 | 8.159 | 3,843,987 | -0.43(-4.98%) |
Aug 16, 2018 | 8.567 | 8.794 | 8.548 | 8.587 | 1,020,248 | +0.08(+0.93%) |
Aug 15, 2018 | 8.567 | 8.607 | 8.479 | 8.508 | 670,645 | -0.04(-0.46%) |
Aug 14, 2018 | 8.410 | 8.646 | 8.410 | 8.548 | 969,446 | +0.14(+1.64%) |
Aug 13, 2018 | 8.449 | 8.538 | 8.370 | 8.410 | 938,784 | -0.07(-0.81%) |
Aug 10, 2018 | 8.469 | 8.597 | 8.410 | 8.479 | 1,714,871 | +0.07(+0.82%) |
Aug 09, 2018 | 8.400 | 8.420 | 8.173 | 8.410 | 1,841,535 | +0.04(+0.47%) |
Aug 08, 2018 | 7.986 | 8.400 | 7.986 | 8.370 | 3,816,342 | +0.45(+5.72%) |
Aug 07, 2018 | 8.863 | 9.010 | 7.907 | 7.917 | 9,722,076 | -1.41(-15.10%) |
Aug 06, 2018 | 9.552 | 9.601 | 9.296 | 9.325 | 2,325,936 | -0.23(-2.37%) |
Aug 03, 2018 | 9.532 | 9.808 | 9.522 | 9.552 | 1,132,584 | +0.11(+1.15%) |
Aug 02, 2018 | 9.434 | 9.532 | 9.207 | 9.444 | 1,196,345 | +0.03(+0.31%) |
Aug 01, 2018 | 9.650 | 9.729 | 9.404 | 9.414 | 985,706 | -0.26(-2.65%) |
Jul 31, 2018 | 9.769 | 9.778 | 9.582 | 9.670 | 886,345 | -0.07(-0.71%) |
Jul 30, 2018 | 9.572 | 9.798 | 9.562 | 9.739 | 676,099 | +0.10(+1.02%) |
Jul 27, 2018 | 9.690 | 9.798 | 9.552 | 9.641 | 1,286,737 | -0.01(-0.10%) |
Jul 26, 2018 | 9.601 | 9.798 | 9.562 | 9.650 | 883,145 | +0.09(+0.93%) |
Jul 25, 2018 | 9.759 | 9.823 | 9.503 | 9.562 | 1,033,516 | -0.21(-2.12%) |
Jul 24, 2018 | 9.975 | 9.975 | 9.611 | 9.769 | 2,027,798 | -0.27(-2.65%) |
Jul 23, 2018 | 10.15 | 10.22 | 9.966 | 10.03 | 1,076,782 | -0.20(-1.92%) |
Jul 20, 2018 | 10.32 | 10.34 | 10.18 | 10.23 | 580,173 | -0.09(-0.86%) |
Jul 19, 2018 | 10.24 | 10.42 | 10.17 | 10.32 | 705,467 | +0.08(+0.77%) |
Jul 18, 2018 | 10.42 | 10.55 | 10.18 | 10.24 | 1,039,251 | -0.16(-1.51%) |
Jul 17, 2018 | 10.40 | 10.60 | 10.35 | 10.40 | 1,009,745 | +0.02(+0.19%) |
Jul 16, 2018 | 10.71 | 10.83 | 10.36 | 10.38 | 1,286,055 | -0.19(-1.77%) |
Jul 13, 2018 | 10.48 | 10.59 | 10.44 | 10.57 | 422,500 | +0.13(+1.23%) |
Jul 12, 2018 | 10.73 | 10.74 | 10.41 | 10.44 | 695,279 | -0.28(-2.57%) |
Jul 11, 2018 | 10.66 | 10.79 | 10.61 | 10.71 | 878,252 | +0.08(+0.74%) |
Jul 10, 2018 | 10.64 | 10.79 | 10.54 | 10.64 | 869,934 | +0.05(+0.47%) |
Jul 09, 2018 | 10.82 | 10.85 | 10.54 | 10.59 | 906,251 | -0.24(-2.18%) |
Jul 06, 2018 | 10.63 | 10.97 | 10.63 | 10.82 | 928,666 | +0.19(+1.76%) |
Jul 05, 2018 | 10.64 | 10.36 | 10.64 | 973,409 | +0.29(+2.76%) | |
Jul 03, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 10.34 | 10.72 | 10.14 | 10.36 | 954,392 | +0.01(+0.10%) |
Jun 29, 2018 | 10.53 | 10.61 | 10.35 | 10.35 | 892,923 | -0.16(-1.50%) |
Jun 28, 2018 | 10.67 | 10.70 | 10.49 | 10.51 | 1,045,073 | -0.07(-0.65%) |
Jun 27, 2018 | 10.56 | 10.77 | 10.55 | 10.58 | 954,714 | -0.01(-0.09%) |
Jun 26, 2018 | 10.61 | 10.71 | 10.46 | 10.59 | 1,044,430 | -0.01(-0.09%) |
Jun 25, 2018 | 10.45 | 10.65 | 10.35 | 10.60 | 1,623,626 | +0.17(+1.61%) |
Jun 22, 2018 | 10.11 | 10.43 | 9.975 | 10.43 | 2,277,536 | +0.29(+2.82%) |
Jun 21, 2018 | 10.17 | 10.22 | 10.01 | 10.14 | 1,068,959 | +0.01(+0.10%) |
Jun 20, 2018 | 9.946 | 10.15 | 9.778 | 10.13 | 961,083 | +0.18(+1.78%) |
Jun 19, 2018 | 9.916 | 10.06 | 9.857 | 9.956 | 855,743 | +0.02(+0.20%) |
Jun 18, 2018 | 9.808 | 9.946 | 9.695 | 9.936 | 857,558 | +0.08(+0.80%) |
Jun 15, 2018 | 9.897 | 9.621 | 9.857 | 1,757,040 | +0.20(+2.04%) | |
Jun 14, 2018 | 9.739 | 9.739 | 9.522 | 9.660 | 2,047,363 | -0.07(-0.71%) |
Jun 13, 2018 | 9.749 | 9.798 | 9.631 | 9.729 | 819,600 | -0.01(-0.10%) |
Jun 12, 2018 | 9.798 | 9.916 | 9.586 | 9.739 | 952,636 | -0.03(-0.30%) |
Jun 11, 2018 | 9.572 | 9.838 | 9.542 | 9.769 | 660,709 | +0.21(+2.16%) |
Jun 08, 2018 | 9.503 | 9.690 | 9.473 | 9.562 | 741,021 | +0.09(+0.94%) |
Jun 07, 2018 | 9.335 | 9.788 | 9.286 | 9.473 | 914,300 | +0.04(+0.42%) |
Jun 06, 2018 | 9.217 | 9.434 | 960,644 | +0.04(+0.42%) | ||
Jun 05, 2018 | 9.552 | 9.562 | 9.227 | 9.394 | 1,327,452 | -0.16(-1.65%) |
Jun 04, 2018 | 9.444 | 9.611 | 9.444 | 9.552 | 764,064 | +0.12(+1.25%) |
Jun 01, 2018 | 9.434 | 9.453 | 9.247 | 9.434 | 1,184,611 | +0.01(+0.10%) |
May 31, 2018 | 9.847 | 9.847 | 9.325 | 9.424 | 1,254,578 | -0.42(-4.30%) |
May 30, 2018 | 9.650 | 9.877 | 9.547 | 9.847 | 764,576 | +0.27(+2.77%) |
May 29, 2018 | 9.503 | 9.734 | 9.483 | 9.582 | 1,211,168 | +0.03(+0.31%) |
May 25, 2018 | 9.552 | 9.552 | 9.552 | 0 | +0.17(+1.78%) | |
May 24, 2018 | 9.335 | 9.434 | 9.178 | 9.385 | 886,212 | +0.02(+0.21%) |
May 23, 2018 | 9.719 | 9.719 | 9.345 | 9.365 | 1,186,023 | -0.37(-3.84%) |
May 22, 2018 | 9.759 | 10.06 | 9.690 | 9.739 | 2,123,776 | +0.10(+1.02%) |
May 21, 2018 | 9.916 | 9.926 | 9.621 | 9.641 | 1,427,678 | -0.27(-2.68%) |
May 18, 2018 | 9.956 | 9.985 | 9.803 | 9.906 | 1,032,974 | -0.07(-0.69%) |
May 17, 2018 | 9.956 | 10.05 | 9.897 | 9.975 | 1,067,594 | +0.09(+0.89%) |
May 16, 2018 | 9.839 | 9.966 | 9.780 | 9.888 | 1,272,016 | +0.05(+0.50%) |
May 15, 2018 | 9.829 | 9.985 | 9.702 | 9.839 | 1,310,868 | +0.05(+0.50%) |
May 14, 2018 | 9.878 | 9.927 | 9.546 | 9.790 | 2,701,942 | -0.43(-4.20%) |
May 11, 2018 | 10.06 | 10.28 | 10.02 | 10.22 | 1,779,002 | +0.21(+2.05%) |
May 10, 2018 | 10.00 | 10.06 | 9.839 | 10.01 | 1,379,911 | +0.06(+0.59%) |
May 09, 2018 | 9.595 | 9.961 | 9.556 | 9.956 | 2,731,698 | +0.44(+4.62%) |
May 08, 2018 | 8.687 | 9.585 | 8.648 | 9.517 | 4,574,761 | +1.38(+16.91%) |
May 07, 2018 | 8.228 | 8.297 | 8.043 | 8.140 | 1,390,216 | -0.06(-0.71%) |
May 04, 2018 | 7.994 | 8.316 | 7.955 | 8.199 | 1,068,667 | +0.22(+2.82%) |
May 03, 2018 | 8.131 | 8.131 | 7.945 | 7.974 | 1,309,490 | -0.11(-1.33%) |
May 02, 2018 | 8.326 | 8.326 | 8.053 | 8.082 | 975,563 | -0.20(-2.47%) |
May 01, 2018 | 8.404 | 8.423 | 8.204 | 8.287 | 867,900 | -0.12(-1.39%) |
Apr 30, 2018 | 8.570 | 8.658 | 8.326 | 8.404 | 1,580,270 | -0.16(-1.82%) |
Apr 27, 2018 | 8.638 | 8.770 | 8.550 | 8.560 | 913,731 | -0.06(-0.68%) |
Apr 26, 2018 | 8.502 | 8.677 | 8.332 | 8.619 | 1,499,572 | +0.09(+1.03%) |
Apr 25, 2018 | 8.199 | 8.541 | 8.199 | 8.531 | 753,707 | +0.18(+2.10%) |
Apr 24, 2018 | 8.316 | 8.384 | 8.258 | 8.355 | 871,351 | +0.05(+0.59%) |
Apr 23, 2018 | 8.297 | 8.306 | 8.170 | 8.306 | 906,716 | +0.06(+0.71%) |
Apr 20, 2018 | 8.316 | 8.384 | 8.179 | 8.248 | 996,862 | -0.08(-0.94%) |
Apr 19, 2018 | 8.384 | 8.463 | 8.228 | 8.326 | 707,935 | -0.12(-1.39%) |
Apr 18, 2018 | 8.277 | 8.589 | 8.258 | 8.443 | 1,438,722 | +0.18(+2.13%) |
Apr 17, 2018 | 8.004 | 8.306 | 8.004 | 8.267 | 2,101,774 | +0.30(+3.80%) |
Apr 16, 2018 | 8.414 | 8.482 | 7.955 | 7.965 | 3,596,041 | -0.77(-8.83%) |
Apr 13, 2018 | 8.628 | 8.765 | 8.609 | 8.736 | 726,215 | +0.13(+1.47%) |
Apr 12, 2018 | 8.667 | 8.726 | 8.589 | 8.609 | 912,095 | -0.06(-0.68%) |
Apr 11, 2018 | 8.687 | 8.775 | 8.580 | 8.667 | 813,918 | -0.05(-0.56%) |
Apr 10, 2018 | 8.804 | 8.838 | 8.687 | 8.716 | 974,206 | +0.00(+0.00%) |
Apr 09, 2018 | 8.707 | 8.794 | 8.536 | 8.716 | 917,414 | +0.01(+0.11%) |
Apr 06, 2018 | 8.550 | 8.882 | 8.550 | 8.707 | 1,098,296 | +0.11(+1.25%) |
Apr 05, 2018 | 8.570 | 8.628 | 8.404 | 8.599 | 980,315 | +0.12(+1.38%) |
Apr 04, 2018 | 8.150 | 8.570 | 8.062 | 8.482 | 1,433,460 | +0.29(+3.58%) |
Apr 03, 2018 | 8.150 | 8.218 | 7.984 | 8.189 | 2,456,039 | +0.05(+0.60%) |
Apr 02, 2018 | 8.384 | 8.404 | 8.082 | 8.140 | 1,685,468 | -0.27(-3.25%) |
Mar 29, 2018 | 8.414 | 8.414 | 8.414 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 8.258 | 8.521 | 8.199 | 8.423 | 1,461,766 | +0.18(+2.13%) |
Mar 27, 2018 | 8.258 | 8.433 | 8.209 | 8.248 | 1,564,251 | +0.05(+0.60%) |
Mar 26, 2018 | 8.189 | 8.223 | 8.023 | 8.199 | 1,559,543 | +0.09(+1.08%) |
Mar 23, 2018 | 8.131 | 8.277 | 8.082 | 8.111 | 1,317,686 | +0.02(+0.24%) |
Mar 22, 2018 | 8.121 | 8.267 | 8.053 | 8.092 | 1,567,243 | -0.04(-0.48%) |
Mar 21, 2018 | 8.170 | 8.258 | 7.984 | 8.131 | 2,647,260 | -0.09(-1.07%) |
Mar 20, 2018 | 8.589 | 8.648 | 8.209 | 8.218 | 1,949,613 | -0.39(-4.54%) |
Mar 19, 2018 | 8.599 | 8.677 | 8.409 | 8.609 | 2,653,693 | -0.03(-0.34%) |
Mar 16, 2018 | 8.570 | 8.726 | 8.502 | 8.638 | 15,632,833 | +0.10(+1.14%) |
Mar 15, 2018 | 8.937 | 8.966 | 8.512 | 8.541 | 2,182,877 | -0.36(-4.02%) |
Mar 14, 2018 | 8.995 | 9.101 | 8.869 | 8.898 | 1,220,604 | -0.08(-0.86%) |
Mar 13, 2018 | 8.956 | 9.149 | 8.946 | 8.975 | 1,299,793 | +0.03(+0.32%) |
Mar 12, 2018 | 8.753 | 9.014 | 8.753 | 8.946 | 1,276,680 | +0.15(+1.76%) |
Mar 09, 2018 | 8.956 | 8.956 | 8.743 | 8.792 | 1,384,209 | -0.11(-1.19%) |
Mar 08, 2018 | 8.879 | 9.024 | 8.840 | 8.898 | 1,521,263 | +0.06(+0.66%) |
Mar 07, 2018 | 8.782 | 8.840 | 1,753,624 | -0.27(-2.97%) | ||
Mar 06, 2018 | 8.975 | 9.169 | 8.917 | 9.111 | 1,972,741 | +0.18(+2.06%) |
Mar 05, 2018 | 8.647 | 9.043 | 8.589 | 8.927 | 2,230,323 | +0.26(+3.01%) |
Mar 02, 2018 | 8.415 | 8.734 | 8.415 | 8.666 | 2,190,830 | +0.18(+2.16%) |
Mar 01, 2018 | 8.367 | 8.685 | 8.338 | 8.483 | 2,051,652 | +0.11(+1.27%) |
Feb 28, 2018 | 8.628 | 8.714 | 8.347 | 8.376 | 3,412,254 | -0.22(-2.58%) |
Feb 27, 2018 | 8.463 | 8.917 | 8.457 | 8.599 | 4,690,524 | +0.09(+1.02%) |
Feb 26, 2018 | 8.280 | 8.657 | 8.038 | 8.512 | 14,385,492 | -1.28(-13.03%) |
Feb 23, 2018 | 9.700 | 9.821 | 9.468 | 9.787 | 2,602,069 | +0.17(+1.81%) |
Feb 22, 2018 | 9.613 | 2,528,096 | +0.24(+2.58%) | |||
Feb 21, 2018 | 9.381 | 9.777 | 9.371 | 9.371 | 1,283,216 | +0.00(+0.00%) |
Feb 20, 2018 | 9.536 | 9.700 | 9.352 | 9.371 | 1,456,652 | -0.23(-2.41%) |
Feb 16, 2018 | 9.603 | 9.603 | 9.603 | 0 | +0.14(+1.43%) | |
Feb 15, 2018 | 9.198 | 9.531 | 9.178 | 9.468 | 1,603,665 | +0.32(+3.48%) |
Feb 14, 2018 | 9.004 | 9.246 | 8.956 | 9.149 | 853,551 | +0.07(+0.74%) |
Feb 13, 2018 | 9.033 | 9.256 | 8.927 | 9.082 | 1,367,798 | +0.02(+0.21%) |
Feb 12, 2018 | 9.169 | 9.188 | 8.985 | 9.062 | 1,368,790 | -0.07(-0.74%) |
Feb 09, 2018 | 9.323 | 9.352 | 8.956 | 9.130 | 1,607,174 | -0.09(-0.94%) |
Feb 08, 2018 | 9.072 | 9.468 | 8.995 | 9.217 | 2,284,603 | +0.19(+2.14%) |
Feb 07, 2018 | 8.966 | 9.111 | 8.917 | 9.024 | 1,304,220 | +0.01(+0.11%) |
Feb 06, 2018 | 8.879 | 9.144 | 8.777 | 9.014 | 2,586,410 | -0.15(-1.63%) |
Feb 05, 2018 | 9.487 | 9.516 | 8.971 | 9.164 | 3,216,641 | -0.40(-4.19%) |
Feb 02, 2018 | 9.797 | 9.980 | 9.531 | 9.565 | 1,553,855 | -0.30(-3.04%) |
Feb 01, 2018 | 9.970 | 9.990 | 9.804 | 9.864 | 1,522,423 | -0.15(-1.54%) |
Jan 31, 2018 | 10.13 | 10.17 | 9.990 | 10.02 | 1,246,763 | -0.06(-0.57%) |
Jan 30, 2018 | 10.20 | 10.22 | 9.990 | 10.08 | 1,191,882 | -0.20(-1.97%) |
Jan 29, 2018 | 10.07 | 10.48 | 10.06 | 10.28 | 1,624,185 | +0.12(+1.14%) |
Jan 26, 2018 | 10.41 | 10.54 | 10.07 | 10.16 | 2,417,042 | -0.18(-1.77%) |
Jan 25, 2018 | 10.68 | 10.69 | 10.28 | 10.35 | 1,729,166 | -0.33(-3.08%) |
Jan 24, 2018 | 10.76 | 10.86 | 10.68 | 10.68 | 1,179,382 | -0.07(-0.63%) |
Jan 23, 2018 | 10.91 | 10.98 | 10.67 | 10.74 | 1,118,164 | -0.23(-2.11%) |
Jan 22, 2018 | 10.90 | 10.99 | 10.78 | 10.98 | 1,167,248 | +0.09(+0.80%) |
Jan 19, 2018 | 10.72 | 10.92 | 10.72 | 10.89 | 1,039,764 | +0.13(+1.17%) |
Jan 18, 2018 | 10.94 | 11.05 | 10.74 | 10.76 | 1,426,800 | -0.19(-1.76%) |
Jan 17, 2018 | 11.44 | 11.63 | 10.92 | 10.96 | 2,599,666 | +0.06(+0.53%) |
Jan 16, 2018 | 10.98 | 11.08 | 10.88 | 10.90 | 933,134 | +0.01(+0.09%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.41(-3.59%) | |
Jan 11, 2018 | 11.31 | 11.48 | 11.26 | 11.29 | 1,143,774 | -0.01(-0.08%) |
Jan 10, 2018 | 11.30 | 1,391,087 | +0.03(+0.26%) | |||
Jan 09, 2018 | 11.47 | 11.57 | 11.06 | 11.27 | 1,657,012 | -0.22(-1.93%) |
Jan 08, 2018 | 11.27 | 11.65 | 11.27 | 11.50 | 2,089,254 | +0.44(+4.02%) |
Jan 05, 2018 | 11.24 | 11.30 | 10.98 | 11.05 | 882,281 | -0.16(-1.46%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.97 | 11.22 | 1,135,413 | +0.06(+0.52%) |
Jan 03, 2018 | 11.25 | 11.29 | 11.00 | 11.16 | 1,410,968 | -0.06(-0.52%) |