Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.580 | 1.600 | 1.450 | 1.510 | 538,400 | -0.06(-3.82%) |
Dec 28, 2018 | 1.680 | 1.680 | 1.515 | 1.570 | 712,700 | -0.07(-4.27%) |
Dec 27, 2018 | 1.400 | 1.650 | 1.400 | 1.640 | 1,094,741 | +0.15(+10.07%) |
Dec 26, 2018 | 1.460 | 1.500 | 1.290 | 1.490 | 942,177 | +0.05(+3.47%) |
Dec 24, 2018 | 1.520 | 1.600 | 1.390 | 1.440 | 494,400 | -0.06(-4.00%) |
Dec 21, 2018 | 1.640 | 1.740 | 1.410 | 1.500 | 941,900 | -0.21(-12.28%) |
Dec 20, 2018 | 2.000 | 2.030 | 1.661 | 1.710 | 1,195,252 | -0.18(-9.52%) |
Dec 19, 2018 | 2.070 | 2.280 | 1.770 | 1.890 | 5,307,812 | +0.12(+6.78%) |
Dec 18, 2018 | 1.940 | 2.030 | 1.700 | 1.770 | 1,328,411 | -0.02(-1.12%) |
Dec 17, 2018 | 1.410 | 1.850 | 1.410 | 1.790 | 1,445,449 | +0.44(+32.59%) |
Dec 14, 2018 | 1.480 | 1.530 | 1.350 | 1.350 | 437,900 | -0.19(-12.34%) |
Dec 13, 2018 | 1.510 | 1.600 | 1.450 | 1.540 | 326,500 | -0.06(-4.05%) |
Dec 12, 2018 | 1.500 | 1.700 | 1.493 | 1.605 | 680,561 | +0.06(+4.22%) |
Dec 11, 2018 | 1.700 | 1.730 | 1.490 | 1.540 | 521,403 | -0.15(-8.88%) |
Dec 10, 2018 | 1.760 | 1.770 | 1.680 | 1.690 | 157,928 | -0.04(-2.31%) |
Dec 07, 2018 | 1.720 | 1.820 | 1.710 | 1.730 | 211,700 | -0.06(-3.35%) |
Dec 06, 2018 | 1.800 | 1.850 | 1.700 | 1.790 | 317,329 | +0.03(+1.70%) |
Dec 04, 2018 | 1.900 | 1.900 | 1.750 | 1.760 | 311,900 | -0.07(-3.83%) |
Dec 03, 2018 | 1.930 | 1.930 | 1.750 | 1.830 | 300,132 | -0.03(-1.61%) |
Nov 30, 2018 | 1.900 | 1.950 | 1.760 | 1.860 | 681,400 | -0.09(-4.62%) |
Nov 29, 2018 | 2.200 | 2.340 | 1.920 | 1.950 | 1,111,003 | -0.14(-6.70%) |
Nov 28, 2018 | 2.000 | 2.500 | 1.910 | 2.090 | 2,219,580 | +0.32(+18.08%) |
Nov 27, 2018 | 1.770 | 1.890 | 1.700 | 1.770 | 196,753 | -0.06(-3.28%) |
Nov 26, 2018 | 2.000 | 2.000 | 1.770 | 1.830 | 226,594 | -0.02(-1.08%) |
Nov 23, 2018 | 1.910 | 1.980 | 1.810 | 1.850 | 212,700 | -0.06(-3.14%) |
Nov 21, 2018 | 1.910 | 1.910 | 1.910 | 0 | +0.06(+3.24%) | |
Nov 20, 2018 | 1.820 | 1.850 | 1.650 | 1.850 | 501,241 | -0.04(-2.12%) |
Nov 19, 2018 | 2.170 | 2.240 | 1.860 | 1.890 | 733,838 | -0.30(-13.70%) |
Nov 16, 2018 | 2.290 | 2.370 | 2.170 | 2.190 | 256,800 | -0.05(-2.23%) |
Nov 15, 2018 | 2.250 | 2.350 | 2.150 | 2.240 | 347,329 | +0.04(+1.82%) |
Nov 14, 2018 | 2.500 | 2.600 | 2.200 | 2.200 | 494,332 | -0.30(-12.00%) |
Nov 13, 2018 | 2.330 | 2.530 | 2.330 | 2.500 | 271,242 | +0.14(+5.93%) |
Nov 12, 2018 | 2.540 | 2.620 | 2.300 | 2.360 | 402,224 | -0.20(-7.81%) |
Nov 09, 2018 | 2.620 | 2.660 | 2.520 | 2.560 | 253,600 | -0.01(-0.39%) |
Nov 08, 2018 | 2.880 | 2.880 | 2.530 | 2.570 | 618,616 | -0.33(-11.38%) |
Nov 07, 2018 | 3.020 | 3.120 | 2.720 | 2.900 | 890,815 | -0.05(-1.69%) |
Nov 06, 2018 | 2.520 | 3.330 | 2.500 | 2.950 | 2,699,059 | +0.44(+17.53%) |
Nov 05, 2018 | 2.530 | 2.690 | 2.510 | 2.510 | 280,336 | -0.03(-1.18%) |
Nov 02, 2018 | 2.590 | 2.690 | 2.450 | 2.540 | 316,900 | -0.02(-0.78%) |
Nov 01, 2018 | 2.370 | 2.590 | 2.370 | 2.560 | 395,374 | +0.20(+8.47%) |
Oct 31, 2018 | 2.370 | 2.400 | 2.250 | 2.360 | 260,888 | +0.08(+3.51%) |
Oct 30, 2018 | 2.420 | 2.500 | 2.250 | 2.280 | 206,683 | -0.13(-5.39%) |
Oct 29, 2018 | 2.540 | 2.650 | 2.380 | 2.410 | 296,375 | -0.11(-4.37%) |
Oct 26, 2018 | 2.390 | 2.650 | 2.380 | 2.520 | 256,300 | +0.10(+4.13%) |
Oct 25, 2018 | 2.380 | 2.480 | 2.360 | 2.420 | 206,695 | +0.05(+2.11%) |
Oct 24, 2018 | 2.410 | 2.680 | 2.350 | 2.370 | 726,862 | -0.03(-1.25%) |
Oct 23, 2018 | 2.310 | 2.430 | 2.210 | 2.400 | 335,977 | +0.01(+0.42%) |
Oct 22, 2018 | 2.470 | 2.530 | 2.300 | 2.390 | 383,483 | -0.09(-3.63%) |
Oct 19, 2018 | 2.540 | 2.720 | 2.410 | 2.480 | 399,300 | -0.05(-1.98%) |
Oct 18, 2018 | 2.650 | 2.700 | 2.460 | 2.530 | 361,368 | -0.19(-6.99%) |
Oct 17, 2018 | 2.980 | 2.980 | 2.620 | 2.720 | 664,919 | -0.24(-8.11%) |
Oct 16, 2018 | 2.830 | 2.990 | 2.600 | 2.960 | 764,660 | +0.26(+9.63%) |
Oct 15, 2018 | 2.800 | 2.890 | 2.620 | 2.700 | 943,437 | +0.13(+5.06%) |
Oct 12, 2018 | 2.220 | 3.110 | 2.220 | 2.570 | 4,990,700 | +0.41(+18.98%) |
Oct 11, 2018 | 2.150 | 2.320 | 2.150 | 2.160 | 662,070 | -0.01(-0.46%) |
Oct 10, 2018 | 2.720 | 2.730 | 2.150 | 2.170 | 918,838 | -0.54(-19.93%) |
Oct 09, 2018 | 2.850 | 2.880 | 2.670 | 2.710 | 349,167 | -0.14(-4.91%) |
Oct 08, 2018 | 3.020 | 3.117 | 2.830 | 2.850 | 359,386 | -0.17(-5.63%) |
Oct 05, 2018 | 3.340 | 3.460 | 2.910 | 3.020 | 511,400 | -0.34(-10.12%) |
Oct 04, 2018 | 3.440 | 3.490 | 3.300 | 3.360 | 140,699 | -0.07(-2.04%) |
Oct 03, 2018 | 3.460 | 3.470 | 3.300 | 3.430 | 312,947 | +0.01(+0.29%) |
Oct 02, 2018 | 3.400 | 3.500 | 3.360 | 3.420 | 222,439 | -0.03(-0.87%) |
Oct 01, 2018 | 3.740 | 3.760 | 3.360 | 3.450 | 534,999 | -0.20(-5.48%) |
Sep 28, 2018 | 3.780 | 3.850 | 3.530 | 3.650 | 312,400 | -0.13(-3.44%) |
Sep 27, 2018 | 3.830 | 3.870 | 3.750 | 3.780 | 230,373 | -0.04(-1.05%) |
Sep 26, 2018 | 3.950 | 3.990 | 3.700 | 3.820 | 349,100 | -0.13(-3.29%) |
Sep 25, 2018 | 4.070 | 4.090 | 3.950 | 3.950 | 226,849 | -0.13(-3.19%) |
Sep 24, 2018 | 3.950 | 4.140 | 3.920 | 4.080 | 279,861 | +0.09(+2.26%) |
Sep 21, 2018 | 4.280 | 4.290 | 3.940 | 3.990 | 536,900 | -0.10(-2.44%) |
Sep 20, 2018 | 4.160 | 4.160 | 4.010 | 4.090 | 296,537 | -0.03(-0.73%) |
Sep 19, 2018 | 3.780 | 4.170 | 3.780 | 4.120 | 446,691 | +0.23(+5.91%) |
Sep 18, 2018 | 3.820 | 3.930 | 3.810 | 3.890 | 201,195 | +0.08(+2.10%) |
Sep 17, 2018 | 3.920 | 3.940 | 3.730 | 3.810 | 384,900 | -0.13(-3.30%) |
Sep 14, 2018 | 3.760 | 3.940 | 3.630 | 3.940 | 506,800 | +0.14(+3.68%) |
Sep 13, 2018 | 3.750 | 3.930 | 3.610 | 3.800 | 826,262 | +0.06(+1.60%) |
Sep 12, 2018 | 4.230 | 4.300 | 3.610 | 3.740 | 1,144,212 | -0.55(-12.82%) |
Sep 11, 2018 | 4.460 | 4.510 | 4.110 | 4.290 | 603,606 | -0.21(-4.67%) |
Sep 10, 2018 | 4.360 | 4.650 | 4.350 | 4.500 | 697,064 | +0.20(+4.65%) |
Sep 07, 2018 | 5.650 | 5.820 | 4.280 | 4.300 | 1,781,200 | -1.38(-24.30%) |
Sep 06, 2018 | 5.740 | 5.800 | 5.560 | 5.680 | 282,687 | -0.03(-0.53%) |
Sep 05, 2018 | 6.050 | 6.050 | 5.570 | 5.710 | 559,338 | -0.48(-7.75%) |
Sep 04, 2018 | 6.540 | 6.790 | 6.130 | 6.190 | 871,273 | -0.11(-1.75%) |
Aug 31, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.20(+3.28%) | |
Aug 30, 2018 | 6.100 | 6.250 | 5.940 | 6.100 | 364,967 | -0.12(-1.93%) |
Aug 29, 2018 | 6.430 | 6.440 | 6.050 | 6.220 | 508,695 | -0.09(-1.43%) |
Aug 28, 2018 | 6.180 | 6.470 | 6.010 | 6.310 | 1,368,308 | +0.55(+9.55%) |
Aug 27, 2018 | 5.630 | 6.070 | 5.550 | 5.760 | 978,828 | +0.26(+4.73%) |
Aug 24, 2018 | 5.430 | 5.730 | 5.400 | 5.500 | 330,800 | +0.03(+0.55%) |
Aug 23, 2018 | 5.630 | 5.690 | 5.450 | 5.470 | 390,182 | -0.16(-2.84%) |
Aug 22, 2018 | 5.360 | 5.880 | 5.360 | 5.630 | 604,733 | +0.32(+6.03%) |
Aug 21, 2018 | 5.340 | 5.450 | 5.220 | 5.310 | 366,133 | +0.00(+0.00%) |
Aug 20, 2018 | 5.360 | 5.450 | 4.950 | 5.310 | 425,207 | -0.06(-1.12%) |
Aug 17, 2018 | 5.510 | 5.590 | 5.300 | 5.370 | 255,900 | -0.02(-0.37%) |
Aug 16, 2018 | 5.070 | 5.530 | 4.760 | 5.390 | 1,033,219 | +0.04(+0.75%) |
Aug 15, 2018 | 6.500 | 6.630 | 5.340 | 5.350 | 1,465,568 | -1.30(-19.55%) |
Aug 14, 2018 | 6.650 | 6.940 | 6.610 | 6.650 | 341,006 | -0.06(-0.89%) |
Aug 13, 2018 | 6.880 | 6.950 | 6.630 | 6.710 | 391,128 | -0.25(-3.59%) |
Aug 10, 2018 | 6.870 | 7.300 | 6.800 | 6.960 | 763,100 | +0.16(+2.35%) |
Aug 09, 2018 | 6.600 | 7.050 | 6.600 | 6.800 | 511,721 | +0.07(+1.04%) |
Aug 08, 2018 | 6.630 | 6.800 | 6.550 | 6.730 | 615,722 | -0.20(-2.89%) |
Aug 07, 2018 | 7.150 | 7.150 | 6.860 | 6.930 | 641,331 | +0.13(+1.91%) |
Aug 06, 2018 | 6.810 | 6.970 | 6.520 | 6.800 | 564,593 | -0.03(-0.44%) |
Aug 03, 2018 | 6.740 | 7.170 | 6.600 | 6.830 | 1,245,000 | +0.04(+0.59%) |
Aug 02, 2018 | 6.330 | 6.900 | 6.300 | 6.790 | 1,269,686 | +0.36(+5.60%) |
Aug 01, 2018 | 6.680 | 6.680 | 6.300 | 6.430 | 758,198 | -0.06(-0.92%) |
Jul 31, 2018 | 7.370 | 7.520 | 6.460 | 6.490 | 1,568,511 | -1.13(-14.83%) |
Jul 30, 2018 | 7.600 | 7.640 | 7.170 | 7.620 | 870,070 | +0.03(+0.40%) |
Jul 27, 2018 | 7.490 | 7.810 | 7.030 | 7.590 | 2,144,300 | -0.31(-3.92%) |
Jul 26, 2018 | 7.920 | 8.180 | 7.800 | 7.900 | 1,104,324 | -0.08(-1.00%) |
Jul 25, 2018 | 7.880 | 8.270 | 7.380 | 7.980 | 3,960,196 | -0.42(-5.00%) |
Jul 24, 2018 | 7.590 | 8.555 | 7.150 | 8.400 | 13,573,115 | +1.81(+27.47%) |
Jul 23, 2018 | 6.290 | 6.700 | 6.071 | 6.590 | 3,066,998 | +0.69(+11.69%) |
Jul 20, 2018 | 6.060 | 6.640 | 5.810 | 5.900 | 2,512,707 | -0.17(-2.80%) |
Jul 19, 2018 | 5.770 | 6.300 | 5.770 | 6.070 | 2,380,651 | +0.34(+5.93%) |
Jul 18, 2018 | 6.130 | 6.460 | 5.600 | 5.730 | 5,602,138 | -0.56(-8.90%) |
Jul 17, 2018 | 4.600 | 6.600 | 4.570 | 6.290 | 8,323,200 | +1.72(+37.64%) |
Jul 16, 2018 | 4.640 | 4.789 | 4.550 | 4.570 | 200,470 | -0.09(-1.93%) |
Jul 13, 2018 | 4.600 | 4.799 | 4.430 | 4.660 | 237,086 | +0.09(+1.97%) |
Jul 12, 2018 | 4.807 | 4.470 | 4.570 | 296,007 | -0.11(-2.35%) | |
Jul 11, 2018 | 4.550 | 4.900 | 4.410 | 4.680 | 490,430 | +0.03(+0.65%) |
Jul 10, 2018 | 4.920 | 4.945 | 4.490 | 4.650 | 778,726 | -0.21(-4.42%) |
Jul 09, 2018 | 5.290 | 5.290 | 4.800 | 4.865 | 902,322 | -0.29(-5.53%) |
Jul 06, 2018 | 6.010 | 6.080 | 5.036 | 5.150 | 1,241,953 | -0.86(-14.31%) |
Jul 05, 2018 | 6.280 | 6.399 | 6.000 | 6.010 | 510,870 | -0.24(-3.84%) |
Jul 03, 2018 | 6.250 | 6.250 | 6.250 | 0 | -0.13(-2.04%) | |
Jul 02, 2018 | 6.280 | 6.880 | 6.280 | 6.380 | 482,256 | +0.04(+0.63%) |
Jun 29, 2018 | 6.650 | 6.650 | 6.280 | 6.340 | 316,757 | -0.22(-3.35%) |
Jun 28, 2018 | 6.550 | 6.720 | 6.381 | 6.560 | 239,206 | -0.03(-0.46%) |
Jun 27, 2018 | 6.800 | 6.930 | 6.530 | 6.590 | 226,675 | -0.21(-3.09%) |
Jun 26, 2018 | 6.580 | 7.110 | 6.540 | 6.800 | 343,639 | +0.23(+3.50%) |
Jun 25, 2018 | 6.800 | 6.850 | 6.410 | 6.570 | 508,988 | -0.31(-4.51%) |
Jun 22, 2018 | 7.150 | 7.239 | 6.820 | 6.880 | 539,530 | -0.39(-5.36%) |
Jun 21, 2018 | 7.670 | 7.750 | 7.010 | 7.270 | 426,715 | -0.08(-1.09%) |
Jun 20, 2018 | 7.230 | 7.600 | 7.220 | 7.350 | 246,030 | +0.03(+0.41%) |
Jun 19, 2018 | 7.330 | 7.480 | 7.160 | 7.320 | 163,438 | -0.06(-0.81%) |
Jun 18, 2018 | 7.260 | 7.520 | 7.260 | 7.380 | 214,224 | -0.02(-0.27%) |
Jun 15, 2018 | 7.540 | 7.260 | 7.400 | 248,177 | -0.14(-1.86%) | |
Jun 14, 2018 | 7.250 | 7.700 | 7.250 | 7.540 | 285,489 | +0.28(+3.86%) |
Jun 13, 2018 | 7.310 | 7.474 | 7.210 | 7.260 | 232,983 | -0.10(-1.36%) |
Jun 12, 2018 | 7.500 | 7.745 | 7.350 | 7.360 | 245,593 | -0.08(-1.08%) |
Jun 11, 2018 | 7.610 | 7.680 | 7.200 | 7.440 | 336,141 | -0.27(-3.50%) |
Jun 08, 2018 | 7.610 | 7.875 | 7.410 | 7.710 | 188,527 | +0.06(+0.78%) |
Jun 07, 2018 | 7.710 | 7.920 | 7.500 | 7.650 | 220,498 | -0.13(-1.67%) |
Jun 06, 2018 | 7.790 | 8.000 | 7.750 | 7.780 | 325,680 | -0.02(-0.26%) |
Jun 05, 2018 | 7.730 | 8.030 | 7.610 | 7.800 | 296,794 | +0.07(+0.91%) |
Jun 04, 2018 | 7.590 | 8.150 | 7.500 | 7.730 | 689,028 | +0.34(+4.60%) |
Jun 01, 2018 | 6.930 | 7.700 | 6.930 | 7.390 | 1,010,591 | +0.41(+5.87%) |
May 31, 2018 | 6.970 | 7.110 | 6.820 | 6.980 | 237,574 | +0.01(+0.14%) |
May 30, 2018 | 7.080 | 7.150 | 6.820 | 6.970 | 409,208 | -0.11(-1.55%) |
May 29, 2018 | 7.530 | 7.560 | 7.000 | 7.080 | 516,215 | -0.51(-6.72%) |
May 25, 2018 | 7.590 | 7.590 | 7.590 | 0 | -0.20(-2.57%) | |
May 24, 2018 | 7.790 | 7.880 | 7.600 | 7.790 | 327,267 | -0.10(-1.27%) |
May 23, 2018 | 7.780 | 8.050 | 7.500 | 7.890 | 634,380 | +0.04(+0.51%) |
May 22, 2018 | 8.060 | 8.500 | 7.840 | 7.850 | 617,131 | -0.43(-5.19%) |
May 21, 2018 | 8.850 | 9.100 | 8.110 | 8.280 | 806,542 | -0.72(-8.00%) |
May 18, 2018 | 9.480 | 9.480 | 8.570 | 9.000 | 1,467,053 | -0.51(-5.36%) |
May 17, 2018 | 8.500 | 9.750 | 8.150 | 9.510 | 1,860,367 | +1.01(+11.88%) |
May 16, 2018 | 7.800 | 8.640 | 7.650 | 8.500 | 998,088 | +0.67(+8.56%) |
May 15, 2018 | 7.600 | 7.950 | 7.580 | 7.830 | 297,135 | +0.20(+2.62%) |
May 14, 2018 | 7.400 | 7.730 | 7.380 | 7.630 | 374,853 | +0.25(+3.39%) |
May 11, 2018 | 7.440 | 7.550 | 7.270 | 7.380 | 544,523 | +0.15(+2.07%) |
May 10, 2018 | 7.410 | 7.650 | 7.150 | 7.230 | 430,519 | -0.21(-2.82%) |
May 09, 2018 | 7.400 | 7.590 | 7.320 | 7.440 | 369,893 | +0.04(+0.54%) |
May 08, 2018 | 7.560 | 7.774 | 7.340 | 7.400 | 280,904 | -0.18(-2.37%) |
May 07, 2018 | 7.310 | 7.800 | 7.310 | 7.580 | 429,101 | +0.02(+0.26%) |
May 04, 2018 | 7.900 | 8.150 | 7.411 | 7.560 | 672,271 | -0.08(-1.05%) |
May 03, 2018 | 7.360 | 7.670 | 7.110 | 7.640 | 361,370 | +0.40(+5.52%) |
May 02, 2018 | 7.370 | 7.370 | 7.143 | 7.240 | 215,810 | -0.08(-1.09%) |
May 01, 2018 | 7.140 | 7.470 | 7.020 | 7.320 | 262,460 | +0.10(+1.39%) |
Apr 30, 2018 | 7.460 | 7.490 | 7.130 | 7.220 | 410,000 | -0.27(-3.60%) |
Apr 27, 2018 | 7.550 | 7.660 | 7.360 | 7.490 | 350,825 | +0.02(+0.27%) |
Apr 26, 2018 | 7.320 | 7.880 | 7.241 | 7.470 | 657,452 | +0.11(+1.49%) |
Apr 25, 2018 | 7.300 | 7.480 | 7.000 | 7.360 | 673,477 | -0.22(-2.90%) |
Apr 24, 2018 | 6.900 | 7.655 | 6.640 | 7.580 | 1,449,767 | +1.03(+15.73%) |
Apr 23, 2018 | 6.660 | 6.899 | 6.460 | 6.550 | 356,891 | -0.10(-1.50%) |
Apr 20, 2018 | 6.660 | 6.950 | 6.600 | 6.650 | 454,078 | -0.05(-0.75%) |
Apr 19, 2018 | 6.750 | 6.750 | 6.250 | 6.700 | 745,376 | -0.17(-2.47%) |
Apr 18, 2018 | 6.950 | 7.190 | 6.840 | 6.870 | 742,750 | -0.43(-5.89%) |
Apr 17, 2018 | 7.320 | 7.870 | 7.290 | 7.300 | 635,082 | -0.01(-0.14%) |
Apr 16, 2018 | 7.700 | 7.700 | 7.060 | 7.310 | 594,405 | -0.44(-5.68%) |
Apr 13, 2018 | 8.040 | 8.360 | 7.500 | 7.750 | 1,567,578 | +0.28(+3.75%) |
Apr 12, 2018 | 7.350 | 8.200 | 7.130 | 7.470 | 4,077,982 | +0.85(+12.84%) |
Apr 11, 2018 | 6.350 | 7.100 | 6.350 | 6.620 | 564,230 | +0.13(+2.00%) |
Apr 10, 2018 | 6.410 | 6.727 | 6.353 | 6.490 | 432,338 | +0.09(+1.41%) |
Apr 09, 2018 | 6.580 | 6.780 | 6.250 | 6.400 | 525,578 | -0.24(-3.61%) |
Apr 06, 2018 | 6.640 | 1,654,538 | -0.58(-8.03%) | |||
Apr 05, 2018 | 6.400 | 7.810 | 6.380 | 7.220 | 3,416,666 | +0.80(+12.46%) |
Apr 04, 2018 | 6.250 | 6.600 | 6.200 | 6.420 | 311,401 | -0.11(-1.68%) |
Apr 03, 2018 | 6.390 | 6.890 | 6.231 | 6.530 | 474,571 | +0.17(+2.67%) |
Apr 02, 2018 | 6.510 | 6.599 | 6.170 | 6.360 | 296,891 | -0.26(-3.93%) |
Mar 29, 2018 | 6.620 | 6.620 | 6.620 | 0 | +0.34(+5.41%) | |
Mar 28, 2018 | 6.880 | 6.910 | 6.030 | 6.280 | 700,888 | -0.67(-9.64%) |
Mar 27, 2018 | 7.340 | 7.550 | 6.830 | 6.950 | 310,349 | -0.41(-5.57%) |
Mar 26, 2018 | 7.670 | 7.760 | 7.050 | 7.360 | 627,258 | -0.14(-1.87%) |
Mar 23, 2018 | 7.650 | 7.760 | 7.400 | 7.500 | 426,910 | -0.13(-1.70%) |
Mar 22, 2018 | 7.750 | 7.960 | 7.580 | 7.630 | 362,641 | -0.31(-3.90%) |
Mar 21, 2018 | 8.150 | 8.430 | 7.740 | 7.940 | 477,268 | -0.08(-1.00%) |
Mar 20, 2018 | 8.750 | 8.750 | 7.830 | 8.020 | 633,880 | -0.40(-4.75%) |
Mar 19, 2018 | 8.120 | 8.750 | 7.850 | 8.420 | 1,029,582 | +0.13(+1.57%) |
Mar 16, 2018 | 7.310 | 8.450 | 7.300 | 8.290 | 1,203,756 | +0.78(+10.39%) |
Mar 15, 2018 | 8.120 | 8.270 | 7.330 | 7.510 | 1,026,496 | -0.64(-7.85%) |
Mar 14, 2018 | 8.300 | 8.670 | 8.050 | 8.150 | 727,355 | -0.55(-6.32%) |
Mar 13, 2018 | 8.830 | 8.920 | 8.540 | 8.700 | 565,909 | -0.27(-3.01%) |
Mar 12, 2018 | 9.110 | 9.243 | 8.600 | 8.970 | 1,321,738 | -0.27(-2.92%) |
Mar 09, 2018 | 9.550 | 9.780 | 9.050 | 9.240 | 746,696 | -0.33(-3.45%) |
Mar 08, 2018 | 9.940 | 10.18 | 9.560 | 9.570 | 710,170 | -0.51(-5.06%) |
Mar 07, 2018 | 10.09 | 10.35 | 10.02 | 10.08 | 575,200 | -0.31(-2.98%) |
Mar 06, 2018 | 10.65 | 10.80 | 10.25 | 10.39 | 585,110 | -0.44(-4.06%) |
Mar 05, 2018 | 10.67 | 10.85 | 10.25 | 10.83 | 715,530 | +0.25(+2.36%) |
Mar 02, 2018 | 9.890 | 10.69 | 9.890 | 10.58 | 732,392 | +0.45(+4.44%) |
Mar 01, 2018 | 9.930 | 10.72 | 9.910 | 10.13 | 1,134,354 | -0.45(-4.25%) |
Feb 28, 2018 | 9.760 | 10.75 | 9.760 | 10.58 | 1,228,295 | +0.62(+6.22%) |
Feb 27, 2018 | 9.950 | 10.12 | 9.651 | 9.960 | 567,834 | +0.06(+0.61%) |
Feb 26, 2018 | 9.950 | 10.26 | 9.700 | 9.900 | 920,718 | -0.37(-3.60%) |
Feb 23, 2018 | 9.850 | 10.44 | 9.816 | 10.27 | 1,084,813 | +0.29(+2.91%) |
Feb 22, 2018 | 9.520 | 9.980 | 1,808,518 | -0.62(-5.85%) | ||
Feb 21, 2018 | 10.70 | 11.39 | 10.50 | 10.60 | 1,551,016 | -0.32(-2.93%) |
Feb 20, 2018 | 10.50 | 12.40 | 9.790 | 10.92 | 4,626,783 | -0.54(-4.71%) |
Feb 16, 2018 | 11.46 | 11.46 | 11.46 | 0 | -5.74(-33.37%) | |
Feb 15, 2018 | 17.60 | 18.40 | 16.70 | 17.20 | 2,695,459 | +0.61(+3.68%) |
Feb 14, 2018 | 17.20 | 17.40 | 16.50 | 16.59 | 1,635,571 | +0.53(+3.30%) |
Feb 13, 2018 | 16.75 | 17.45 | 15.21 | 16.06 | 2,850,594 | -1.48(-8.44%) |
Feb 12, 2018 | 16.57 | 18.14 | 16.57 | 17.54 | 3,949,208 | +1.49(+9.28%) |
Feb 09, 2018 | 15.03 | 16.34 | 14.80 | 16.05 | 2,522,212 | +1.16(+7.79%) |
Feb 08, 2018 | 15.80 | 15.90 | 14.56 | 14.89 | 2,140,654 | +0.57(+3.98%) |
Feb 07, 2018 | 15.32 | 15.64 | 13.88 | 14.32 | 7,201,107 | +1.37(+10.58%) |
Feb 06, 2018 | 10.40 | 13.49 | 10.40 | 12.95 | 2,751,033 | +2.19(+20.35%) |
Feb 05, 2018 | 11.40 | 12.19 | 10.55 | 10.76 | 1,488,251 | -1.40(-11.51%) |
Feb 02, 2018 | 12.08 | 12.75 | 11.64 | 12.16 | 1,793,422 | -0.14(-1.14%) |
Feb 01, 2018 | 12.91 | 13.00 | 12.10 | 12.30 | 1,950,179 | -1.45(-10.55%) |
Jan 31, 2018 | 14.50 | 15.67 | 13.36 | 13.75 | 1,697,136 | -0.53(-3.71%) |
Jan 30, 2018 | 14.87 | 14.90 | 14.32 | 14.28 | 1,664,964 | -0.95(-6.24%) |
Jan 29, 2018 | 16.85 | 16.99 | 15.10 | 15.23 | 1,653,643 | -1.90(-11.09%) |
Jan 26, 2018 | 17.56 | 17.98 | 17.06 | 17.13 | 1,056,166 | -0.78(-4.36%) |
Jan 25, 2018 | 18.95 | 19.15 | 17.80 | 17.91 | 1,024,307 | -1.33(-6.91%) |
Jan 24, 2018 | 19.88 | 20.00 | 18.91 | 19.24 | 1,036,179 | -0.36(-1.84%) |
Jan 23, 2018 | 19.51 | 20.11 | 18.69 | 19.60 | 1,412,329 | +0.12(+0.62%) |
Jan 22, 2018 | 19.39 | 20.73 | 19.30 | 19.48 | 1,670,902 | -0.43(-2.16%) |
Jan 19, 2018 | 20.39 | 20.48 | 19.50 | 19.91 | 1,567,026 | +0.11(+0.56%) |
Jan 18, 2018 | 18.64 | 21.44 | 18.50 | 19.80 | 5,535,435 | +2.04(+11.49%) |
Jan 17, 2018 | 17.50 | 18.10 | 16.04 | 17.76 | 4,026,062 | -0.52(-2.84%) |
Jan 16, 2018 | 20.00 | 20.50 | 17.80 | 18.28 | 2,887,703 | -3.60(-16.45%) |
Jan 12, 2018 | 21.88 | 21.88 | 21.88 | 0 | +1.03(+4.94%) | |
Jan 11, 2018 | 22.20 | 22.50 | 20.63 | 20.85 | 2,837,391 | -2.09(-9.11%) |
Jan 10, 2018 | 22.70 | 22.94 | 1,980,051 | -1.08(-4.50%) | ||
Jan 09, 2018 | 24.99 | 25.77 | 23.45 | 24.02 | 4,626,504 | +0.60(+2.56%) |
Jan 08, 2018 | 25.14 | 25.15 | 22.75 | 23.42 | 2,926,691 | -1.01(-4.13%) |
Jan 05, 2018 | 26.20 | 26.30 | 24.20 | 24.43 | 3,485,021 | +0.16(+0.66%) |
Jan 04, 2018 | 24.87 | 25.48 | 22.53 | 24.27 | 4,469,545 | -0.09(-0.37%) |
Jan 03, 2018 | 27.55 | 27.68 | 23.35 | 24.36 | 5,270,923 | -3.54(-12.69%) |