Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.450 | 1.510 | 1.390 | 1.400 | 519,300 | -0.01(-0.71%) |
Dec 28, 2018 | 1.480 | 1.530 | 1.400 | 1.410 | 403,000 | -0.08(-5.37%) |
Dec 27, 2018 | 1.680 | 1.710 | 1.490 | 1.490 | 263,394 | -0.18(-10.78%) |
Dec 26, 2018 | 1.550 | 1.700 | 1.530 | 1.670 | 240,748 | +0.15(+9.87%) |
Dec 24, 2018 | 1.610 | 1.610 | 1.520 | 1.520 | 156,200 | -0.04(-2.56%) |
Dec 21, 2018 | 1.630 | 1.630 | 1.550 | 1.560 | 264,500 | -0.07(-4.29%) |
Dec 20, 2018 | 1.790 | 1.795 | 1.630 | 1.630 | 391,381 | -0.15(-8.43%) |
Dec 19, 2018 | 1.980 | 1.980 | 1.770 | 1.780 | 376,857 | -0.18(-9.18%) |
Dec 18, 2018 | 2.000 | 2.020 | 1.950 | 1.960 | 181,939 | -0.01(-0.51%) |
Dec 17, 2018 | 2.180 | 2.180 | 1.930 | 1.970 | 334,006 | -0.19(-8.80%) |
Dec 14, 2018 | 2.360 | 2.400 | 2.130 | 2.160 | 283,400 | -0.21(-8.86%) |
Dec 13, 2018 | 2.420 | 2.431 | 2.270 | 2.370 | 256,962 | -0.04(-1.66%) |
Dec 12, 2018 | 2.760 | 2.830 | 2.400 | 2.410 | 416,029 | -0.33(-12.04%) |
Dec 11, 2018 | 2.300 | 2.750 | 2.250 | 2.740 | 964,704 | +0.48(+21.24%) |
Dec 10, 2018 | 2.130 | 2.310 | 2.130 | 2.260 | 285,525 | +0.11(+5.12%) |
Dec 07, 2018 | 2.030 | 2.230 | 2.000 | 2.150 | 507,800 | +0.12(+5.91%) |
Dec 06, 2018 | 2.120 | 2.120 | 1.920 | 2.030 | 791,918 | -0.08(-3.79%) |
Dec 04, 2018 | 2.330 | 2.360 | 2.080 | 2.110 | 289,200 | -0.21(-9.05%) |
Dec 03, 2018 | 2.160 | 2.350 | 2.060 | 2.320 | 410,989 | +0.35(+17.77%) |
Nov 30, 2018 | 2.000 | 2.100 | 1.950 | 1.970 | 253,900 | -0.03(-1.50%) |
Nov 29, 2018 | 2.240 | 2.270 | 1.990 | 2.000 | 487,621 | -0.05(-2.44%) |
Nov 28, 2018 | 2.000 | 2.070 | 1.933 | 2.050 | 405,616 | +0.05(+2.50%) |
Nov 27, 2018 | 1.990 | 2.010 | 1.940 | 2.000 | 247,338 | +0.01(+0.50%) |
Nov 26, 2018 | 2.000 | 2.050 | 1.950 | 1.990 | 472,398 | -0.01(-0.50%) |
Nov 23, 2018 | 2.000 | 2.240 | 1.980 | 2.000 | 427,000 | +0.00(+0.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) | |
Nov 20, 2018 | 1.970 | 1.990 | 1.700 | 1.930 | 575,147 | -0.04(-2.03%) |
Nov 19, 2018 | 2.010 | 2.030 | 1.960 | 1.970 | 705,284 | -0.02(-1.01%) |
Nov 16, 2018 | 2.360 | 2.400 | 1.890 | 1.990 | 881,300 | -0.37(-15.68%) |
Nov 15, 2018 | 2.310 | 2.410 | 2.310 | 2.360 | 355,368 | +0.03(+1.29%) |
Nov 14, 2018 | 2.450 | 2.490 | 2.310 | 2.330 | 279,458 | -0.11(-4.51%) |
Nov 13, 2018 | 2.790 | 2.820 | 2.160 | 2.440 | 1,127,887 | -0.32(-11.59%) |
Nov 12, 2018 | 3.000 | 3.000 | 2.670 | 2.760 | 474,759 | -0.23(-7.69%) |
Nov 09, 2018 | 2.970 | 3.030 | 2.865 | 2.990 | 524,800 | -0.01(-0.33%) |
Nov 08, 2018 | 3.000 | 3.130 | 2.680 | 3.000 | 821,359 | +0.01(+0.33%) |
Nov 07, 2018 | 3.260 | 3.640 | 2.970 | 2.990 | 1,325,740 | +0.03(+1.01%) |
Nov 06, 2018 | 3.770 | 3.940 | 2.800 | 2.960 | 2,919,842 | -2.35(-44.26%) |
Nov 05, 2018 | 5.750 | 5.850 | 5.240 | 5.310 | 272,960 | -0.44(-7.65%) |
Nov 02, 2018 | 5.990 | 6.100 | 5.750 | 5.750 | 200,400 | -0.27(-4.49%) |
Nov 01, 2018 | 5.570 | 6.220 | 5.530 | 6.020 | 233,381 | +0.51(+9.26%) |
Oct 31, 2018 | 5.480 | 5.675 | 4.910 | 5.510 | 823,811 | +0.05(+0.92%) |
Oct 30, 2018 | 6.600 | 6.600 | 5.380 | 5.460 | 480,752 | -1.08(-16.51%) |
Oct 29, 2018 | 6.740 | 6.900 | 6.520 | 6.540 | 250,451 | -0.12(-1.80%) |
Oct 26, 2018 | 6.750 | 6.760 | 6.600 | 6.660 | 334,600 | -0.18(-2.63%) |
Oct 25, 2018 | 6.880 | 6.940 | 6.700 | 6.840 | 219,991 | +0.00(+0.00%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.820 | 6.840 | 456,550 | +0.00(+0.00%) |
Oct 23, 2018 | 6.980 | 7.016 | 6.750 | 6.840 | 109,535 | -0.25(-3.53%) |
Oct 22, 2018 | 6.960 | 7.240 | 6.930 | 7.090 | 117,223 | +0.17(+2.46%) |
Oct 19, 2018 | 6.900 | 7.310 | 6.900 | 6.920 | 128,400 | +0.02(+0.29%) |
Oct 18, 2018 | 6.880 | 6.970 | 6.850 | 6.900 | 135,549 | +0.03(+0.44%) |
Oct 17, 2018 | 6.910 | 7.000 | 6.780 | 6.870 | 138,774 | -0.02(-0.29%) |
Oct 16, 2018 | 6.900 | 6.950 | 6.500 | 6.890 | 333,864 | -0.12(-1.71%) |
Oct 15, 2018 | 6.880 | 7.200 | 6.880 | 7.010 | 74,958 | +0.09(+1.30%) |
Oct 12, 2018 | 7.010 | 7.070 | 6.860 | 6.920 | 168,400 | +0.02(+0.29%) |
Oct 11, 2018 | 6.980 | 7.130 | 6.860 | 6.900 | 89,896 | -0.10(-1.43%) |
Oct 10, 2018 | 7.130 | 7.300 | 6.970 | 7.000 | 93,405 | -0.11(-1.55%) |
Oct 09, 2018 | 7.050 | 7.360 | 7.000 | 7.110 | 94,909 | +0.03(+0.42%) |
Oct 08, 2018 | 6.970 | 7.140 | 6.970 | 7.080 | 103,412 | +0.08(+1.14%) |
Oct 05, 2018 | 7.060 | 7.140 | 6.910 | 7.000 | 99,600 | -0.06(-0.85%) |
Oct 04, 2018 | 7.580 | 7.580 | 6.940 | 7.060 | 127,016 | -0.26(-3.55%) |
Oct 03, 2018 | 6.940 | 7.340 | 6.800 | 7.320 | 130,758 | +0.42(+6.09%) |
Oct 02, 2018 | 7.420 | 7.430 | 6.870 | 6.900 | 196,705 | -0.52(-7.01%) |
Oct 01, 2018 | 7.690 | 7.990 | 7.400 | 7.420 | 120,009 | -0.21(-2.75%) |
Sep 28, 2018 | 7.260 | 7.740 | 7.200 | 7.630 | 140,500 | +0.35(+4.81%) |
Sep 27, 2018 | 7.190 | 7.410 | 7.100 | 7.280 | 467,052 | +0.08(+1.11%) |
Sep 26, 2018 | 7.320 | 7.350 | 7.050 | 7.200 | 128,991 | -0.07(-0.96%) |
Sep 25, 2018 | 7.250 | 7.400 | 7.200 | 7.270 | 114,145 | +0.02(+0.28%) |
Sep 24, 2018 | 7.400 | 7.410 | 7.200 | 7.250 | 114,038 | -0.15(-2.03%) |
Sep 21, 2018 | 7.160 | 7.460 | 7.090 | 7.400 | 271,400 | +0.24(+3.35%) |
Sep 20, 2018 | 6.780 | 7.230 | 6.780 | 7.160 | 330,893 | +0.41(+6.07%) |
Sep 19, 2018 | 7.240 | 7.360 | 6.720 | 6.750 | 317,730 | -0.49(-6.77%) |
Sep 18, 2018 | 7.360 | 7.600 | 7.230 | 7.240 | 120,165 | -0.10(-1.36%) |
Sep 17, 2018 | 7.440 | 7.540 | 7.210 | 7.340 | 152,460 | -0.01(-0.14%) |
Sep 14, 2018 | 7.570 | 7.720 | 7.320 | 7.350 | 162,900 | -0.17(-2.26%) |
Sep 13, 2018 | 7.630 | 7.660 | 7.440 | 7.520 | 185,145 | -0.06(-0.79%) |
Sep 12, 2018 | 7.350 | 7.610 | 7.200 | 7.580 | 168,409 | +0.23(+3.13%) |
Sep 11, 2018 | 7.110 | 7.410 | 7.070 | 7.350 | 168,921 | +0.23(+3.23%) |
Sep 10, 2018 | 7.790 | 7.790 | 7.070 | 7.120 | 155,761 | -0.66(-8.48%) |
Sep 07, 2018 | 7.980 | 8.090 | 7.770 | 7.780 | 202,200 | -0.24(-2.99%) |
Sep 06, 2018 | 8.050 | 8.170 | 7.890 | 8.020 | 239,041 | -0.01(-0.12%) |
Sep 05, 2018 | 8.500 | 8.500 | 7.700 | 8.030 | 334,419 | -0.47(-5.53%) |
Sep 04, 2018 | 8.750 | 8.750 | 8.430 | 8.500 | 185,271 | -0.36(-4.06%) |
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | +0.04(+0.45%) | |
Aug 30, 2018 | 9.030 | 9.135 | 8.790 | 8.820 | 146,935 | -0.21(-2.33%) |
Aug 29, 2018 | 9.350 | 9.490 | 8.940 | 9.030 | 173,187 | -0.28(-3.01%) |
Aug 28, 2018 | 9.360 | 9.590 | 9.290 | 9.310 | 109,961 | -0.05(-0.53%) |
Aug 27, 2018 | 9.600 | 9.650 | 9.300 | 9.360 | 68,471 | -0.14(-1.47%) |
Aug 24, 2018 | 9.820 | 9.820 | 9.460 | 9.500 | 146,900 | -0.26(-2.66%) |
Aug 23, 2018 | 9.690 | 9.770 | 9.580 | 9.760 | 640,093 | +0.06(+0.62%) |
Aug 22, 2018 | 9.660 | 9.760 | 9.640 | 9.700 | 187,529 | -0.01(-0.10%) |
Aug 21, 2018 | 9.750 | 10.00 | 9.690 | 9.710 | 334,794 | -0.08(-0.82%) |
Aug 20, 2018 | 9.900 | 10.00 | 9.720 | 9.790 | 334,406 | -0.09(-0.91%) |
Aug 17, 2018 | 10.12 | 10.27 | 9.840 | 9.880 | 234,400 | -0.28(-2.76%) |
Aug 16, 2018 | 9.930 | 10.47 | 9.905 | 10.16 | 431,316 | +0.30(+3.04%) |
Aug 15, 2018 | 9.770 | 9.975 | 9.680 | 9.860 | 161,100 | +0.10(+1.02%) |
Aug 14, 2018 | 9.410 | 9.810 | 9.360 | 9.760 | 263,083 | +0.35(+3.72%) |
Aug 13, 2018 | 9.110 | 9.530 | 9.080 | 9.410 | 85,451 | +0.30(+3.29%) |
Aug 10, 2018 | 9.200 | 9.200 | 9.050 | 9.110 | 66,400 | -0.15(-1.62%) |
Aug 09, 2018 | 8.770 | 9.540 | 8.770 | 9.260 | 123,035 | +0.50(+5.71%) |
Aug 08, 2018 | 8.830 | 9.590 | 8.650 | 8.760 | 198,828 | -0.09(-1.02%) |
Aug 07, 2018 | 8.660 | 9.020 | 8.620 | 8.850 | 165,742 | +0.10(+1.14%) |
Aug 06, 2018 | 9.410 | 9.410 | 8.500 | 8.750 | 331,299 | -0.62(-6.62%) |
Aug 03, 2018 | 8.720 | 9.450 | 8.680 | 9.370 | 331,900 | +0.72(+8.32%) |
Aug 02, 2018 | 8.550 | 8.810 | 7.800 | 8.650 | 640,839 | -1.04(-10.73%) |
Aug 01, 2018 | 10.46 | 10.46 | 9.400 | 9.690 | 203,936 | -0.70(-6.74%) |
Jul 31, 2018 | 10.60 | 10.68 | 10.26 | 10.39 | 840,196 | -0.08(-0.76%) |
Jul 30, 2018 | 10.30 | 10.51 | 10.30 | 10.47 | 87,301 | +0.18(+1.75%) |
Jul 27, 2018 | 10.35 | 10.42 | 10.23 | 10.29 | 116,600 | -0.01(-0.10%) |
Jul 26, 2018 | 10.01 | 10.36 | 9.820 | 10.30 | 99,812 | +0.30(+3.00%) |
Jul 25, 2018 | 9.620 | 10.05 | 9.610 | 10.00 | 82,657 | +0.36(+3.73%) |
Jul 24, 2018 | 9.790 | 10.07 | 9.630 | 9.640 | 151,232 | -0.07(-0.72%) |
Jul 23, 2018 | 9.600 | 9.815 | 9.190 | 9.710 | 117,681 | +0.16(+1.68%) |
Jul 20, 2018 | 9.630 | 9.900 | 9.510 | 9.550 | 149,955 | -0.06(-0.62%) |
Jul 19, 2018 | 9.570 | 9.670 | 9.460 | 9.610 | 124,051 | +0.01(+0.10%) |
Jul 18, 2018 | 9.620 | 9.830 | 9.550 | 9.600 | 114,065 | +0.04(+0.42%) |
Jul 17, 2018 | 9.700 | 9.880 | 9.420 | 9.560 | 119,782 | -0.17(-1.75%) |
Jul 16, 2018 | 10.08 | 10.15 | 9.655 | 9.730 | 63,709 | -0.31(-3.09%) |
Jul 13, 2018 | 10.45 | 10.49 | 10.00 | 10.04 | 103,978 | -0.44(-4.20%) |
Jul 12, 2018 | 10.00 | 10.51 | 9.780 | 10.48 | 163,219 | +0.40(+3.97%) |
Jul 11, 2018 | 9.290 | 10.15 | 9.250 | 10.08 | 248,550 | +0.72(+7.69%) |
Jul 10, 2018 | 9.530 | 9.530 | 9.290 | 9.360 | 102,274 | -0.20(-2.09%) |
Jul 09, 2018 | 9.500 | 9.780 | 9.500 | 9.560 | 87,081 | +0.08(+0.84%) |
Jul 06, 2018 | 9.810 | 9.810 | 9.360 | 9.480 | 104,687 | -0.33(-3.36%) |
Jul 05, 2018 | 9.830 | 9.900 | 9.630 | 9.810 | 67,793 | +0.05(+0.51%) |
Jul 03, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.08(+0.83%) | |
Jul 02, 2018 | 9.370 | 9.730 | 9.280 | 9.680 | 117,081 | +0.31(+3.31%) |
Jun 29, 2018 | 9.180 | 9.430 | 9.090 | 9.370 | 150,099 | +0.19(+2.07%) |
Jun 28, 2018 | 9.190 | 9.360 | 8.910 | 9.180 | 145,737 | -0.07(-0.76%) |
Jun 27, 2018 | 9.860 | 9.940 | 9.190 | 9.250 | 218,039 | -0.62(-6.28%) |
Jun 26, 2018 | 9.900 | 10.07 | 9.790 | 9.870 | 864,500 | -0.06(-0.60%) |
Jun 25, 2018 | 10.10 | 10.10 | 9.840 | 9.930 | 149,699 | -0.16(-1.59%) |
Jun 22, 2018 | 10.27 | 10.28 | 9.860 | 10.09 | 346,892 | -0.14(-1.37%) |
Jun 21, 2018 | 10.21 | 10.42 | 10.08 | 10.23 | 144,443 | -0.01(-0.10%) |
Jun 20, 2018 | 9.960 | 10.39 | 9.900 | 10.24 | 172,258 | +0.34(+3.43%) |
Jun 19, 2018 | 9.890 | 10.01 | 9.690 | 9.900 | 112,503 | -0.06(-0.60%) |
Jun 18, 2018 | 9.950 | 10.07 | 9.840 | 9.960 | 125,931 | -0.02(-0.20%) |
Jun 15, 2018 | 10.02 | 9.475 | 9.980 | 273,227 | +0.13(+1.32%) | |
Jun 14, 2018 | 10.16 | 10.19 | 9.560 | 9.850 | 283,352 | -0.27(-2.67%) |
Jun 13, 2018 | 10.32 | 10.39 | 10.07 | 10.12 | 68,161 | -0.21(-2.03%) |
Jun 12, 2018 | 10.37 | 10.46 | 10.12 | 10.33 | 93,446 | -0.01(-0.10%) |
Jun 11, 2018 | 10.34 | 10.63 | 10.31 | 10.34 | 110,166 | +0.01(+0.10%) |
Jun 08, 2018 | 10.25 | 10.50 | 10.25 | 10.33 | 74,091 | +0.04(+0.39%) |
Jun 07, 2018 | 10.46 | 10.52 | 10.16 | 10.29 | 117,135 | -0.13(-1.25%) |
Jun 06, 2018 | 10.64 | 10.42 | 213,243 | +0.30(+2.96%) | ||
Jun 05, 2018 | 10.09 | 10.21 | 9.960 | 10.12 | 136,012 | +0.05(+0.50%) |
Jun 04, 2018 | 10.49 | 10.55 | 10.03 | 10.07 | 120,094 | -0.36(-3.45%) |
Jun 01, 2018 | 10.82 | 10.82 | 10.37 | 10.43 | 127,003 | -0.33(-3.07%) |
May 31, 2018 | 10.77 | 11.01 | 10.73 | 10.76 | 161,484 | -0.17(-1.56%) |
May 30, 2018 | 11.06 | 11.23 | 10.75 | 10.93 | 111,783 | -0.12(-1.09%) |
May 29, 2018 | 11.38 | 11.63 | 10.73 | 11.05 | 274,461 | -0.35(-3.07%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.19(-1.64%) | |
May 24, 2018 | 11.72 | 11.88 | 11.32 | 11.59 | 121,273 | -0.08(-0.69%) |
May 23, 2018 | 11.60 | 11.96 | 11.38 | 11.67 | 193,337 | -0.02(-0.17%) |
May 22, 2018 | 12.31 | 12.32 | 11.62 | 11.69 | 147,855 | -0.64(-5.19%) |
May 21, 2018 | 11.90 | 12.45 | 11.90 | 12.33 | 128,998 | +0.48(+4.05%) |
May 18, 2018 | 11.85 | 12.09 | 11.62 | 11.85 | 101,340 | +0.11(+0.94%) |
May 17, 2018 | 11.53 | 11.81 | 11.43 | 11.74 | 77,349 | +0.16(+1.38%) |
May 16, 2018 | 11.40 | 11.69 | 11.40 | 11.58 | 100,882 | +0.18(+1.58%) |
May 15, 2018 | 11.29 | 11.52 | 11.19 | 11.40 | 44,713 | +0.02(+0.18%) |
May 14, 2018 | 11.95 | 12.14 | 11.35 | 11.38 | 117,184 | -0.61(-5.09%) |
May 11, 2018 | 11.66 | 12.30 | 11.66 | 11.99 | 193,138 | +0.45(+3.90%) |
May 10, 2018 | 11.34 | 11.62 | 10.56 | 11.54 | 171,501 | +0.09(+0.79%) |
May 09, 2018 | 11.60 | 11.89 | 11.07 | 11.45 | 185,110 | -0.21(-1.80%) |
May 08, 2018 | 11.79 | 11.85 | 11.62 | 11.66 | 114,104 | -0.09(-0.77%) |
May 07, 2018 | 11.57 | 12.07 | 11.35 | 11.75 | 175,659 | +0.24(+2.09%) |
May 04, 2018 | 11.65 | 11.65 | 11.05 | 11.51 | 178,857 | -0.20(-1.71%) |
May 03, 2018 | 12.38 | 12.38 | 10.87 | 11.71 | 292,310 | -0.44(-3.62%) |
May 02, 2018 | 11.52 | 12.64 | 11.52 | 12.15 | 426,095 | +0.64(+5.56%) |
May 01, 2018 | 11.34 | 11.52 | 11.02 | 11.51 | 161,431 | +0.18(+1.59%) |
Apr 30, 2018 | 11.10 | 11.39 | 10.82 | 11.33 | 109,179 | +0.31(+2.81%) |
Apr 27, 2018 | 10.59 | 11.05 | 10.38 | 11.02 | 107,726 | +0.42(+3.96%) |
Apr 26, 2018 | 10.98 | 11.00 | 10.50 | 10.60 | 82,608 | -0.40(-3.64%) |
Apr 25, 2018 | 10.82 | 11.20 | 10.75 | 11.00 | 84,522 | +0.14(+1.29%) |
Apr 24, 2018 | 11.18 | 11.18 | 10.76 | 10.86 | 81,019 | -0.22(-1.99%) |
Apr 23, 2018 | 11.07 | 11.31 | 10.86 | 11.08 | 69,923 | +0.07(+0.64%) |
Apr 20, 2018 | 11.32 | 11.32 | 10.92 | 11.01 | 93,826 | -0.38(-3.34%) |
Apr 19, 2018 | 11.39 | 11.43 | 11.15 | 11.39 | 65,519 | +0.08(+0.71%) |
Apr 18, 2018 | 11.20 | 11.50 | 11.19 | 11.31 | 118,767 | +0.13(+1.16%) |
Apr 17, 2018 | 11.12 | 11.31 | 10.86 | 11.18 | 47,533 | +0.11(+0.99%) |
Apr 16, 2018 | 10.89 | 11.17 | 10.89 | 11.07 | 38,711 | +0.29(+2.69%) |
Apr 13, 2018 | 11.18 | 11.20 | 10.65 | 10.78 | 129,273 | -0.36(-3.23%) |
Apr 12, 2018 | 11.13 | 11.46 | 11.05 | 11.14 | 65,611 | +0.11(+1.00%) |
Apr 11, 2018 | 11.24 | 11.38 | 11.00 | 11.03 | 58,090 | -0.30(-2.65%) |
Apr 10, 2018 | 11.58 | 11.73 | 11.30 | 11.33 | 92,879 | -0.08(-0.70%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.36 | 11.41 | 42,590 | -0.05(-0.44%) |
Apr 06, 2018 | 11.61 | 11.77 | 11.33 | 11.46 | 59,082 | -0.22(-1.88%) |
Apr 05, 2018 | 11.37 | 11.82 | 11.37 | 11.68 | 52,315 | +0.37(+3.27%) |
Apr 04, 2018 | 11.03 | 11.40 | 10.82 | 11.31 | 113,796 | +0.07(+0.62%) |
Apr 03, 2018 | 11.15 | 11.47 | 11.09 | 11.24 | 61,367 | +0.17(+1.54%) |
Apr 02, 2018 | 11.29 | 11.40 | 11.04 | 11.07 | 74,464 | -0.41(-3.57%) |
Mar 29, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.21(+1.86%) | |
Mar 28, 2018 | 11.50 | 11.55 | 10.99 | 11.27 | 187,744 | -0.34(-2.93%) |
Mar 27, 2018 | 12.30 | 12.30 | 11.56 | 11.61 | 90,889 | -0.67(-5.46%) |
Mar 26, 2018 | 12.15 | 12.34 | 11.54 | 12.28 | 172,320 | +0.26(+2.16%) |
Mar 23, 2018 | 12.48 | 12.67 | 11.88 | 12.02 | 104,654 | -0.47(-3.76%) |
Mar 22, 2018 | 12.62 | 12.90 | 12.48 | 12.49 | 62,574 | -0.19(-1.50%) |
Mar 21, 2018 | 12.65 | 12.87 | 12.58 | 12.68 | 125,559 | +0.00(+0.00%) |
Mar 20, 2018 | 12.32 | 12.96 | 12.28 | 12.68 | 141,758 | +0.34(+2.76%) |
Mar 19, 2018 | 12.92 | 12.96 | 11.76 | 12.34 | 255,979 | -0.53(-4.12%) |
Mar 16, 2018 | 12.69 | 12.92 | 12.68 | 12.87 | 179,672 | +0.17(+1.34%) |
Mar 15, 2018 | 12.02 | 12.90 | 12.02 | 12.70 | 166,962 | +0.66(+5.48%) |
Mar 14, 2018 | 11.95 | 12.25 | 11.81 | 12.04 | 192,238 | +0.10(+0.84%) |
Mar 13, 2018 | 12.25 | 12.30 | 11.77 | 11.94 | 217,926 | -0.33(-2.69%) |
Mar 12, 2018 | 12.00 | 12.42 | 11.97 | 12.27 | 402,721 | +0.30(+2.51%) |
Mar 09, 2018 | 12.01 | 12.07 | 11.34 | 11.97 | 288,607 | -0.13(-1.07%) |
Mar 08, 2018 | 11.02 | 12.78 | 11.02 | 12.10 | 617,917 | +1.15(+10.50%) |
Mar 07, 2018 | 11.11 | 10.95 | 207,449 | +0.85(+8.42%) | ||
Mar 06, 2018 | 9.800 | 10.17 | 9.790 | 10.10 | 168,810 | +0.32(+3.27%) |
Mar 05, 2018 | 9.830 | 10.25 | 9.660 | 9.780 | 346,214 | -0.02(-0.20%) |
Mar 02, 2018 | 9.580 | 9.870 | 9.370 | 9.800 | 159,586 | +0.12(+1.24%) |
Mar 01, 2018 | 9.420 | 9.720 | 9.280 | 9.680 | 151,310 | +0.22(+2.33%) |
Feb 28, 2018 | 9.560 | 9.710 | 9.290 | 9.460 | 144,197 | -0.09(-0.94%) |
Feb 27, 2018 | 9.610 | 10.24 | 9.510 | 9.550 | 219,511 | -0.03(-0.31%) |
Feb 26, 2018 | 9.500 | 10.14 | 9.390 | 9.580 | 516,025 | +0.09(+0.95%) |
Feb 23, 2018 | 9.050 | 9.600 | 9.050 | 9.490 | 272,523 | +0.51(+5.68%) |
Feb 22, 2018 | 8.280 | 8.980 | 1,103,683 | +0.60(+7.16%) | ||
Feb 21, 2018 | 8.130 | 8.700 | 8.130 | 8.380 | 106,244 | +0.25(+3.08%) |
Feb 20, 2018 | 8.270 | 8.390 | 8.060 | 8.130 | 93,131 | -0.19(-2.28%) |
Feb 16, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.06(-0.72%) | |
Feb 15, 2018 | 8.318 | 8.500 | 8.130 | 8.380 | 56,065 | +0.19(+2.32%) |
Feb 14, 2018 | 8.100 | 8.363 | 8.030 | 8.190 | 52,405 | +0.00(+0.00%) |
Feb 13, 2018 | 8.050 | 8.210 | 7.970 | 8.190 | 58,621 | +0.10(+1.24%) |
Feb 12, 2018 | 8.120 | 8.220 | 7.910 | 8.090 | 72,395 | +0.08(+1.00%) |
Feb 09, 2018 | 8.030 | 8.100 | 7.790 | 8.010 | 128,133 | +0.04(+0.50%) |
Feb 08, 2018 | 8.130 | 8.230 | 7.940 | 7.970 | 124,386 | -0.14(-1.73%) |
Feb 07, 2018 | 8.260 | 8.260 | 8.050 | 8.110 | 87,805 | -0.18(-2.17%) |
Feb 06, 2018 | 7.960 | 8.350 | 7.900 | 8.290 | 88,241 | +0.26(+3.24%) |
Feb 05, 2018 | 8.010 | 8.140 | 7.810 | 8.030 | 100,704 | -0.08(-0.99%) |
Feb 02, 2018 | 8.560 | 8.560 | 8.010 | 8.110 | 142,559 | -0.53(-6.13%) |
Feb 01, 2018 | 8.900 | 8.900 | 8.500 | 8.640 | 96,993 | -0.31(-3.46%) |
Jan 31, 2018 | 9.080 | 9.250 | 8.820 | 8.950 | 122,398 | -0.13(-1.43%) |
Jan 30, 2018 | 9.400 | 9.400 | 9.000 | 9.080 | 83,323 | -0.42(-4.42%) |
Jan 29, 2018 | 9.170 | 9.780 | 9.170 | 9.500 | 173,560 | +0.33(+3.60%) |
Jan 26, 2018 | 9.110 | 9.240 | 9.090 | 9.170 | 62,138 | +0.12(+1.33%) |
Jan 25, 2018 | 9.000 | 9.060 | 8.900 | 9.050 | 204,537 | +0.10(+1.12%) |
Jan 24, 2018 | 9.070 | 9.070 | 8.910 | 8.950 | 117,818 | -0.07(-0.78%) |
Jan 23, 2018 | 9.050 | 9.110 | 9.000 | 9.020 | 54,721 | -0.06(-0.66%) |
Jan 22, 2018 | 9.200 | 9.200 | 8.940 | 9.080 | 139,332 | -0.12(-1.30%) |
Jan 19, 2018 | 9.000 | 9.270 | 9.000 | 9.200 | 111,426 | +0.21(+2.34%) |
Jan 18, 2018 | 9.050 | 9.135 | 8.980 | 8.990 | 166,937 | -0.04(-0.44%) |
Jan 17, 2018 | 9.120 | 9.170 | 9.000 | 9.030 | 105,069 | -0.03(-0.33%) |
Jan 16, 2018 | 9.370 | 9.410 | 9.000 | 9.060 | 70,167 | -0.21(-2.27%) |
Jan 12, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 9.030 | 9.710 | 9.030 | 9.300 | 101,349 | +0.29(+3.22%) |
Jan 10, 2018 | 9.000 | 9.040 | 8.950 | 9.010 | 81,430 | -0.04(-0.44%) |
Jan 09, 2018 | 9.000 | 9.120 | 8.910 | 9.050 | 83,426 | +0.14(+1.57%) |
Jan 08, 2018 | 9.080 | 9.160 | 8.880 | 8.910 | 183,873 | -0.21(-2.30%) |
Jan 05, 2018 | 9.320 | 9.360 | 9.090 | 9.120 | 97,866 | -0.20(-2.15%) |
Jan 04, 2018 | 9.230 | 9.470 | 8.990 | 9.320 | 102,183 | +0.07(+0.76%) |
Jan 03, 2018 | 9.200 | 9.300 | 9.020 | 9.250 | 129,978 | -0.02(-0.22%) |