Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.270 | 3.300 | 3.065 | 3.100 | 142,400 | -0.17(-5.20%) |
Dec 28, 2018 | 2.970 | 3.300 | 2.935 | 3.270 | 121,400 | +0.30(+10.10%) |
Dec 27, 2018 | 3.010 | 3.121 | 2.790 | 2.970 | 122,030 | -0.13(-4.19%) |
Dec 26, 2018 | 3.090 | 3.140 | 2.910 | 3.100 | 60,732 | +0.02(+0.65%) |
Dec 24, 2018 | 2.980 | 3.120 | 2.950 | 3.080 | 28,800 | +0.06(+1.99%) |
Dec 21, 2018 | 3.070 | 3.270 | 3.000 | 3.020 | 157,200 | -0.05(-1.63%) |
Dec 20, 2018 | 3.290 | 3.410 | 3.030 | 3.070 | 89,954 | -0.22(-6.69%) |
Dec 19, 2018 | 3.610 | 3.640 | 3.250 | 3.290 | 89,029 | -0.19(-5.46%) |
Dec 18, 2018 | 3.510 | 3.620 | 3.460 | 3.480 | 54,726 | -0.09(-2.52%) |
Dec 17, 2018 | 3.790 | 3.810 | 3.500 | 3.570 | 42,678 | -0.22(-5.80%) |
Dec 14, 2018 | 3.910 | 3.950 | 3.750 | 3.790 | 75,100 | -0.13(-3.32%) |
Dec 13, 2018 | 3.970 | 4.024 | 3.920 | 3.920 | 32,125 | -0.08(-2.00%) |
Dec 12, 2018 | 3.900 | 4.040 | 3.900 | 4.000 | 46,360 | +0.19(+4.99%) |
Dec 11, 2018 | 3.970 | 4.000 | 3.692 | 3.810 | 32,562 | -0.03(-0.78%) |
Dec 10, 2018 | 3.880 | 3.930 | 3.800 | 3.840 | 57,412 | -0.06(-1.54%) |
Dec 07, 2018 | 3.800 | 3.990 | 3.760 | 3.900 | 37,200 | +0.07(+1.83%) |
Dec 06, 2018 | 3.950 | 3.990 | 3.720 | 3.830 | 50,739 | -0.21(-5.20%) |
Dec 04, 2018 | 4.210 | 4.305 | 4.010 | 4.040 | 34,800 | -0.18(-4.27%) |
Dec 03, 2018 | 4.400 | 4.420 | 4.170 | 4.220 | 24,656 | -0.08(-1.86%) |
Nov 30, 2018 | 4.010 | 4.300 | 3.900 | 4.300 | 47,500 | +0.29(+7.23%) |
Nov 29, 2018 | 4.190 | 4.230 | 4.000 | 4.010 | 21,123 | -0.22(-5.20%) |
Nov 28, 2018 | 4.070 | 4.340 | 3.900 | 4.230 | 53,433 | +0.20(+4.96%) |
Nov 27, 2018 | 4.210 | 4.230 | 4.020 | 4.030 | 25,489 | -0.22(-5.18%) |
Nov 26, 2018 | 4.530 | 4.542 | 4.010 | 4.250 | 59,487 | -0.23(-5.13%) |
Nov 23, 2018 | 4.350 | 4.480 | 4.260 | 4.480 | 7,400 | +0.15(+3.46%) |
Nov 21, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.35(+8.79%) | |
Nov 20, 2018 | 4.120 | 4.210 | 3.900 | 3.980 | 81,858 | -0.40(-9.13%) |
Nov 19, 2018 | 4.210 | 4.498 | 4.160 | 4.380 | 46,144 | +0.15(+3.55%) |
Nov 16, 2018 | 4.230 | 4.355 | 4.100 | 4.230 | 43,800 | +0.00(+0.00%) |
Nov 15, 2018 | 4.350 | 4.360 | 3.820 | 4.230 | 98,247 | -0.17(-3.86%) |
Nov 14, 2018 | 4.430 | 4.450 | 4.250 | 4.400 | 109,687 | -0.02(-0.45%) |
Nov 13, 2018 | 4.450 | 4.870 | 4.210 | 4.420 | 63,932 | -0.03(-0.67%) |
Nov 12, 2018 | 4.700 | 4.700 | 4.400 | 4.450 | 41,107 | -0.36(-7.48%) |
Nov 09, 2018 | 5.050 | 5.050 | 4.640 | 4.810 | 129,500 | -0.26(-5.13%) |
Nov 08, 2018 | 4.500 | 5.120 | 4.500 | 5.070 | 271,435 | +0.60(+13.42%) |
Nov 07, 2018 | 4.490 | 4.550 | 4.360 | 4.470 | 64,916 | +0.02(+0.45%) |
Nov 06, 2018 | 4.420 | 4.580 | 4.385 | 4.450 | 50,900 | +0.06(+1.37%) |
Nov 05, 2018 | 4.260 | 4.520 | 4.133 | 4.390 | 139,281 | +0.20(+4.77%) |
Nov 02, 2018 | 4.000 | 4.260 | 4.000 | 4.190 | 143,400 | +0.22(+5.54%) |
Nov 01, 2018 | 3.710 | 4.010 | 3.710 | 3.970 | 88,949 | +0.26(+7.01%) |
Oct 31, 2018 | 3.750 | 3.930 | 3.580 | 3.710 | 101,185 | +0.00(+0.00%) |
Oct 30, 2018 | 3.660 | 3.870 | 3.550 | 3.710 | 87,502 | +0.03(+0.82%) |
Oct 29, 2018 | 4.050 | 4.050 | 3.650 | 3.680 | 71,336 | -0.37(-9.14%) |
Oct 26, 2018 | 4.070 | 4.150 | 4.000 | 4.050 | 51,300 | -0.12(-2.88%) |
Oct 25, 2018 | 4.190 | 4.210 | 4.020 | 4.170 | 42,671 | -0.01(-0.24%) |
Oct 24, 2018 | 4.230 | 4.280 | 4.100 | 4.180 | 53,321 | -0.08(-1.88%) |
Oct 23, 2018 | 4.300 | 4.300 | 4.145 | 4.260 | 55,322 | -0.12(-2.74%) |
Oct 22, 2018 | 4.540 | 4.540 | 4.370 | 4.380 | 34,854 | -0.12(-2.67%) |
Oct 19, 2018 | 4.500 | 4.560 | 4.390 | 4.500 | 44,600 | -0.06(-1.32%) |
Oct 18, 2018 | 4.540 | 4.560 | 4.380 | 4.560 | 58,722 | +0.01(+0.22%) |
Oct 17, 2018 | 4.670 | 4.710 | 4.460 | 4.550 | 62,474 | -0.16(-3.40%) |
Oct 16, 2018 | 4.670 | 4.870 | 4.460 | 4.710 | 65,095 | +0.08(+1.73%) |
Oct 15, 2018 | 4.790 | 4.980 | 4.600 | 4.630 | 39,057 | -0.16(-3.34%) |
Oct 12, 2018 | 4.800 | 4.945 | 4.650 | 4.790 | 102,000 | +0.03(+0.63%) |
Oct 11, 2018 | 4.750 | 4.790 | 4.350 | 4.760 | 205,692 | +0.02(+0.42%) |
Oct 10, 2018 | 4.950 | 4.950 | 4.660 | 4.740 | 59,527 | -0.24(-4.82%) |
Oct 09, 2018 | 5.070 | 5.160 | 4.950 | 4.980 | 59,315 | -0.14(-2.73%) |
Oct 08, 2018 | 5.080 | 5.300 | 5.030 | 5.120 | 36,760 | -0.01(-0.19%) |
Oct 05, 2018 | 5.110 | 5.200 | 4.910 | 5.130 | 46,700 | -0.05(-0.97%) |
Oct 04, 2018 | 5.480 | 5.490 | 5.100 | 5.180 | 56,092 | -0.27(-4.95%) |
Oct 03, 2018 | 5.160 | 5.540 | 5.150 | 5.450 | 119,042 | +0.28(+5.42%) |
Oct 02, 2018 | 5.700 | 5.700 | 5.050 | 5.170 | 130,126 | -0.54(-9.46%) |
Oct 01, 2018 | 5.940 | 6.000 | 5.630 | 5.710 | 105,970 | -0.19(-3.22%) |
Sep 28, 2018 | 6.000 | 6.025 | 5.550 | 5.900 | 67,400 | -0.55(-8.53%) |
Sep 27, 2018 | 6.500 | 6.600 | 6.350 | 6.450 | 345,575 | -0.05(-0.77%) |
Sep 26, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 55,949 | -0.25(-3.70%) |
Sep 25, 2018 | 6.900 | 6.950 | 6.650 | 6.750 | 43,811 | -0.20(-2.88%) |
Sep 24, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 31,772 | -0.05(-0.71%) |
Sep 21, 2018 | 6.850 | 7.000 | 6.850 | 7.000 | 41,900 | +0.10(+1.45%) |
Sep 20, 2018 | 6.970 | 7.100 | 6.900 | 6.900 | 87,941 | +0.00(+0.00%) |
Sep 19, 2018 | 6.950 | 7.200 | 6.900 | 6.900 | 66,435 | -0.10(-1.43%) |
Sep 18, 2018 | 7.000 | 7.200 | 6.876 | 7.000 | 95,668 | +0.00(+0.00%) |
Sep 17, 2018 | 7.200 | 7.250 | 6.850 | 7.000 | 54,732 | -0.25(-3.45%) |
Sep 14, 2018 | 7.050 | 7.350 | 6.850 | 7.250 | 60,400 | +0.20(+2.84%) |
Sep 13, 2018 | 6.700 | 7.100 | 6.300 | 7.050 | 124,019 | +0.35(+5.22%) |
Sep 12, 2018 | 6.900 | 6.950 | 6.550 | 6.700 | 72,031 | -0.25(-3.60%) |
Sep 11, 2018 | 7.100 | 7.150 | 6.875 | 6.950 | 66,182 | -0.25(-3.47%) |
Sep 10, 2018 | 7.300 | 7.300 | 7.100 | 7.200 | 29,358 | -0.05(-0.69%) |
Sep 07, 2018 | 7.200 | 7.450 | 7.100 | 7.250 | 38,300 | +0.00(+0.00%) |
Sep 06, 2018 | 7.550 | 7.600 | 7.250 | 7.250 | 41,473 | -0.25(-3.33%) |
Sep 05, 2018 | 7.600 | 7.600 | 7.300 | 7.500 | 25,343 | -0.25(-3.23%) |
Sep 04, 2018 | 7.550 | 7.800 | 7.550 | 7.750 | 14,619 | +0.20(+2.65%) |
Aug 31, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.450 | 7.650 | 7.350 | 7.550 | 50,879 | +0.20(+2.72%) |
Aug 29, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 19,465 | -0.05(-0.68%) |
Aug 28, 2018 | 7.600 | 7.650 | 7.400 | 7.400 | 21,060 | -0.30(-3.90%) |
Aug 27, 2018 | 7.726 | 7.726 | 7.600 | 7.700 | 17,455 | -0.10(-1.28%) |
Aug 24, 2018 | 7.650 | 7.810 | 7.650 | 7.800 | 17,300 | +0.20(+2.63%) |
Aug 23, 2018 | 7.600 | 7.900 | 7.500 | 7.600 | 36,497 | -0.10(-1.30%) |
Aug 22, 2018 | 7.550 | 7.900 | 7.550 | 7.700 | 37,414 | +0.00(+0.00%) |
Aug 21, 2018 | 7.700 | 7.945 | 7.500 | 7.700 | 22,555 | +0.00(+0.00%) |
Aug 20, 2018 | 7.500 | 7.750 | 7.399 | 7.700 | 61,781 | +0.20(+2.67%) |
Aug 17, 2018 | 8.000 | 8.050 | 7.350 | 7.500 | 73,500 | -0.45(-5.66%) |
Aug 16, 2018 | 7.300 | 8.050 | 7.200 | 7.950 | 96,689 | +0.65(+8.90%) |
Aug 15, 2018 | 7.400 | 7.625 | 7.300 | 7.300 | 41,823 | -0.10(-1.35%) |
Aug 14, 2018 | 8.600 | 8.600 | 7.275 | 7.400 | 137,220 | -1.10(-12.94%) |
Aug 13, 2018 | 8.650 | 8.800 | 8.455 | 8.500 | 56,161 | -0.15(-1.73%) |
Aug 10, 2018 | 9.500 | 9.500 | 8.550 | 8.650 | 82,000 | -1.10(-11.28%) |
Aug 09, 2018 | 10.10 | 10.10 | 9.750 | 9.750 | 42,159 | -0.25(-2.50%) |
Aug 08, 2018 | 9.650 | 10.00 | 9.550 | 10.00 | 19,326 | +0.30(+3.09%) |
Aug 07, 2018 | 10.17 | 10.20 | 9.675 | 9.700 | 35,154 | -0.30(-3.00%) |
Aug 06, 2018 | 10.23 | 10.23 | 10.00 | 10.00 | 7,208 | -0.10(-0.99%) |
Aug 03, 2018 | 10.42 | 10.42 | 10.10 | 10.10 | 5,500 | -0.15(-1.46%) |
Aug 02, 2018 | 10.30 | 10.30 | 10.15 | 10.25 | 5,185 | -0.15(-1.44%) |
Aug 01, 2018 | 10.50 | 10.50 | 10.30 | 10.40 | 9,186 | -0.15(-1.42%) |
Jul 31, 2018 | 10.88 | 10.88 | 10.50 | 10.55 | 25,741 | -0.25(-2.31%) |
Jul 30, 2018 | 10.59 | 11.07 | 10.50 | 10.80 | 57,673 | +0.30(+2.86%) |
Jul 27, 2018 | 10.15 | 10.50 | 10.05 | 10.50 | 17,600 | +0.40(+3.96%) |
Jul 26, 2018 | 9.950 | 10.15 | 9.850 | 10.10 | 11,321 | +0.15(+1.51%) |
Jul 25, 2018 | 9.750 | 9.950 | 9.600 | 9.950 | 18,861 | +0.30(+3.11%) |
Jul 24, 2018 | 9.900 | 10.15 | 9.575 | 9.650 | 30,367 | -0.15(-1.53%) |
Jul 23, 2018 | 9.600 | 9.850 | 9.525 | 9.800 | 19,333 | -0.05(-0.51%) |
Jul 20, 2018 | 9.900 | 9.925 | 9.750 | 9.850 | 4,862 | +0.00(+0.00%) |
Jul 19, 2018 | 9.700 | 10.10 | 9.700 | 9.850 | 21,203 | +0.05(+0.51%) |
Jul 18, 2018 | 9.900 | 9.950 | 9.600 | 9.800 | 34,375 | -0.10(-1.01%) |
Jul 17, 2018 | 9.600 | 10.15 | 9.600 | 9.900 | 13,725 | +0.30(+3.13%) |
Jul 16, 2018 | 9.950 | 10.00 | 9.500 | 9.600 | 23,364 | -0.30(-3.03%) |
Jul 13, 2018 | 9.950 | 10.32 | 9.900 | 9.900 | 11,658 | -0.05(-0.50%) |
Jul 12, 2018 | 9.700 | 9.950 | 9.650 | 9.950 | 23,268 | +0.25(+2.58%) |
Jul 11, 2018 | 10.25 | 10.25 | 9.400 | 9.700 | 58,922 | -0.60(-5.83%) |
Jul 10, 2018 | 10.50 | 10.55 | 10.20 | 10.30 | 18,891 | -0.15(-1.44%) |
Jul 09, 2018 | 10.70 | 10.75 | 10.35 | 10.45 | 21,863 | -0.25(-2.34%) |
Jul 06, 2018 | 10.60 | 10.85 | 10.55 | 10.70 | 18,290 | +0.35(+3.38%) |
Jul 05, 2018 | 10.10 | 10.45 | 9.900 | 10.35 | 14,179 | +0.30(+2.99%) |
Jul 03, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Jul 02, 2018 | 10.20 | 10.35 | 9.950 | 10.10 | 33,657 | -0.15(-1.46%) |
Jun 29, 2018 | 10.20 | 10.45 | 10.20 | 10.25 | 37,029 | +0.00(+0.00%) |
Jun 28, 2018 | 10.45 | 10.65 | 10.15 | 10.25 | 48,299 | -0.30(-2.84%) |
Jun 27, 2018 | 10.50 | 10.85 | 10.38 | 10.55 | 67,922 | +0.05(+0.48%) |
Jun 26, 2018 | 10.45 | 10.55 | 10.15 | 10.50 | 77,221 | +0.00(+0.00%) |
Jun 25, 2018 | 10.05 | 10.65 | 9.900 | 10.50 | 56,668 | +0.45(+4.48%) |
Jun 22, 2018 | 9.850 | 10.30 | 9.700 | 10.05 | 743,729 | +0.30(+3.08%) |
Jun 21, 2018 | 9.650 | 9.850 | 9.650 | 9.750 | 37,577 | +0.10(+1.04%) |
Jun 20, 2018 | 10.15 | 10.25 | 9.550 | 9.650 | 45,733 | -0.50(-4.93%) |
Jun 19, 2018 | 9.600 | 10.25 | 9.450 | 10.15 | 71,142 | +0.50(+5.18%) |
Jun 18, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 25,948 | +0.05(+0.52%) |
Jun 15, 2018 | 9.750 | 9.450 | 9.600 | 30,413 | -0.15(-1.54%) | |
Jun 14, 2018 | 10.40 | 10.45 | 9.600 | 9.750 | 23,171 | -0.65(-6.25%) |
Jun 13, 2018 | 10.20 | 10.45 | 9.950 | 10.40 | 19,753 | +0.30(+2.97%) |
Jun 12, 2018 | 10.35 | 10.47 | 10.00 | 10.10 | 41,524 | -0.20(-1.94%) |
Jun 11, 2018 | 10.10 | 10.40 | 10.10 | 10.30 | 21,314 | +0.25(+2.49%) |
Jun 08, 2018 | 10.00 | 10.20 | 10.00 | 10.05 | 19,543 | +0.05(+0.50%) |
Jun 07, 2018 | 10.00 | 10.25 | 10.00 | 10.00 | 17,717 | +0.00(+0.00%) |
Jun 06, 2018 | 10.10 | 10.00 | 23,791 | +0.25(+2.56%) | ||
Jun 05, 2018 | 9.650 | 9.900 | 9.600 | 9.750 | 30,349 | +0.10(+1.04%) |
Jun 04, 2018 | 10.35 | 10.48 | 9.600 | 9.650 | 35,127 | -0.70(-6.76%) |
Jun 01, 2018 | 10.90 | 10.90 | 9.800 | 10.35 | 43,432 | -0.55(-5.05%) |
May 31, 2018 | 9.900 | 11.10 | 9.900 | 10.90 | 51,292 | +1.20(+12.37%) |
May 30, 2018 | 9.950 | 10.00 | 9.600 | 9.700 | 24,220 | -0.20(-2.02%) |
May 29, 2018 | 9.650 | 10.20 | 9.630 | 9.900 | 34,753 | +0.10(+1.02%) |
May 25, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.60(+6.52%) | |
May 24, 2018 | 9.800 | 9.800 | 8.800 | 9.200 | 47,977 | -0.55(-5.64%) |
May 23, 2018 | 9.850 | 10.00 | 9.600 | 9.750 | 28,392 | -0.25(-2.50%) |
May 22, 2018 | 9.600 | 10.10 | 9.450 | 10.00 | 28,095 | +0.45(+4.71%) |
May 21, 2018 | 9.724 | 9.850 | 9.450 | 9.550 | 26,775 | -0.10(-1.04%) |
May 18, 2018 | 9.750 | 9.750 | 9.600 | 9.650 | 28,240 | -0.05(-0.52%) |
May 17, 2018 | 9.950 | 10.20 | 9.600 | 9.700 | 19,847 | -0.20(-2.02%) |
May 16, 2018 | 9.350 | 10.05 | 9.250 | 9.900 | 36,570 | +0.55(+5.88%) |
May 15, 2018 | 9.950 | 9.950 | 9.300 | 9.350 | 37,751 | -0.60(-6.03%) |
May 14, 2018 | 10.13 | 10.45 | 9.900 | 9.950 | 45,039 | -0.10(-1.00%) |
May 11, 2018 | 10.00 | 10.05 | 9.950 | 10.05 | 21,071 | +0.10(+1.01%) |
May 10, 2018 | 9.850 | 10.60 | 9.800 | 9.950 | 64,110 | +0.25(+2.58%) |
May 09, 2018 | 9.700 | 9.750 | 9.550 | 9.700 | 21,358 | +0.10(+1.04%) |
May 08, 2018 | 9.550 | 9.950 | 9.450 | 9.600 | 17,863 | +0.05(+0.52%) |
May 07, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 15,358 | +0.20(+2.14%) |
May 04, 2018 | 9.200 | 9.600 | 9.200 | 9.350 | 58,550 | +0.15(+1.63%) |
May 03, 2018 | 9.750 | 9.750 | 9.150 | 9.200 | 31,911 | -0.60(-6.12%) |
May 02, 2018 | 9.600 | 9.900 | 9.507 | 9.800 | 30,353 | +0.40(+4.26%) |
May 01, 2018 | 9.900 | 9.900 | 8.950 | 9.400 | 44,158 | -0.45(-4.57%) |
Apr 30, 2018 | 10.50 | 10.50 | 9.850 | 9.850 | 27,088 | -0.55(-5.29%) |
Apr 27, 2018 | 10.45 | 10.65 | 10.20 | 10.40 | 65,898 | +0.00(+0.00%) |
Apr 26, 2018 | 10.45 | 10.65 | 10.25 | 10.40 | 58,359 | -0.15(-1.42%) |
Apr 25, 2018 | 10.95 | 11.00 | 10.45 | 10.55 | 43,337 | -0.35(-3.21%) |
Apr 24, 2018 | 10.75 | 11.00 | 10.70 | 10.90 | 19,381 | +0.10(+0.93%) |
Apr 23, 2018 | 11.00 | 11.20 | 10.75 | 10.80 | 22,683 | -0.35(-3.14%) |
Apr 20, 2018 | 11.20 | 11.25 | 11.05 | 11.15 | 27,432 | -0.10(-0.89%) |
Apr 19, 2018 | 11.15 | 11.30 | 11.15 | 11.25 | 21,610 | +0.00(+0.00%) |
Apr 18, 2018 | 11.00 | 11.35 | 11.00 | 11.25 | 36,745 | +0.30(+2.74%) |
Apr 17, 2018 | 10.80 | 11.05 | 10.70 | 10.95 | 31,150 | +0.25(+2.34%) |
Apr 16, 2018 | 10.35 | 10.70 | 10.35 | 10.70 | 16,161 | +0.35(+3.38%) |
Apr 13, 2018 | 10.40 | 10.68 | 10.20 | 10.35 | 41,447 | -0.05(-0.48%) |
Apr 12, 2018 | 10.10 | 10.55 | 10.10 | 10.40 | 26,826 | +0.35(+3.48%) |
Apr 11, 2018 | 9.950 | 10.35 | 9.950 | 10.05 | 35,236 | +0.05(+0.50%) |
Apr 10, 2018 | 10.95 | 11.00 | 9.900 | 10.00 | 37,662 | -0.85(-7.83%) |
Apr 09, 2018 | 10.20 | 11.00 | 10.20 | 10.85 | 45,759 | +0.70(+6.90%) |
Apr 06, 2018 | 10.10 | 10.25 | 9.750 | 10.15 | 37,313 | +0.05(+0.50%) |
Apr 05, 2018 | 9.850 | 10.30 | 9.850 | 10.10 | 43,377 | +0.30(+3.06%) |
Apr 04, 2018 | 9.500 | 9.875 | 9.400 | 9.800 | 36,181 | +0.20(+2.08%) |
Apr 03, 2018 | 9.000 | 9.750 | 8.950 | 9.600 | 74,161 | +0.75(+8.47%) |
Apr 02, 2018 | 8.900 | 9.000 | 8.490 | 8.850 | 71,131 | -0.05(-0.56%) |
Mar 29, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.15(-1.66%) | |
Mar 28, 2018 | 9.050 | 9.250 | 8.900 | 9.050 | 59,718 | +0.00(+0.00%) |
Mar 27, 2018 | 9.388 | 9.388 | 9.000 | 9.050 | 70,342 | -0.30(-3.21%) |
Mar 26, 2018 | 9.900 | 9.900 | 9.350 | 9.350 | 43,519 | -0.35(-3.61%) |
Mar 23, 2018 | 9.900 | 10.10 | 9.500 | 9.700 | 29,404 | -0.20(-2.02%) |
Mar 22, 2018 | 10.10 | 10.10 | 9.650 | 9.900 | 44,750 | -0.25(-2.46%) |
Mar 21, 2018 | 10.10 | 10.40 | 10.00 | 10.15 | 33,173 | +0.10(+1.00%) |
Mar 20, 2018 | 10.80 | 10.92 | 10.05 | 10.05 | 27,960 | -0.75(-6.94%) |
Mar 19, 2018 | 10.95 | 10.95 | 10.45 | 10.80 | 32,432 | -0.20(-1.82%) |
Mar 16, 2018 | 10.85 | 11.00 | 10.70 | 11.00 | 48,359 | +0.20(+1.85%) |
Mar 15, 2018 | 10.85 | 10.85 | 10.55 | 10.80 | 20,071 | -0.05(-0.46%) |
Mar 14, 2018 | 10.55 | 11.00 | 10.35 | 10.85 | 45,685 | +0.05(+0.46%) |
Mar 13, 2018 | 11.15 | 11.15 | 10.25 | 10.80 | 42,778 | -0.35(-3.14%) |
Mar 12, 2018 | 11.10 | 11.20 | 11.00 | 11.15 | 34,961 | +0.05(+0.45%) |
Mar 09, 2018 | 11.05 | 11.15 | 10.93 | 11.10 | 19,663 | +0.25(+2.30%) |
Mar 08, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 14,656 | -0.15(-1.36%) |
Mar 07, 2018 | 11.20 | 11.00 | 32,862 | +0.45(+4.27%) | ||
Mar 06, 2018 | 10.75 | 10.88 | 10.40 | 10.55 | 24,954 | -0.20(-1.86%) |
Mar 05, 2018 | 10.95 | 11.02 | 10.60 | 10.75 | 36,351 | -0.25(-2.27%) |
Mar 02, 2018 | 10.45 | 11.00 | 10.10 | 11.00 | 39,159 | +0.65(+6.28%) |
Mar 01, 2018 | 10.20 | 10.65 | 10.00 | 10.35 | 51,173 | +0.15(+1.47%) |
Feb 28, 2018 | 10.95 | 10.95 | 10.20 | 10.20 | 31,485 | -0.75(-6.85%) |
Feb 27, 2018 | 11.00 | 11.10 | 10.90 | 10.95 | 23,093 | +0.00(+0.00%) |
Feb 26, 2018 | 10.55 | 11.05 | 10.40 | 10.95 | 24,467 | +0.40(+3.79%) |
Feb 23, 2018 | 11.05 | 11.10 | 10.50 | 10.55 | 26,465 | -0.50(-4.52%) |
Feb 22, 2018 | 10.95 | 11.05 | 10.80 | 11.05 | 16,813 | +0.20(+1.84%) |
Feb 21, 2018 | 10.95 | 11.05 | 10.95 | 10.85 | 39,819 | -0.15(-1.36%) |
Feb 20, 2018 | 11.00 | 11.05 | 10.75 | 11.00 | 28,264 | +0.00(+0.00%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.25(+2.33%) | |
Feb 15, 2018 | 10.50 | 10.80 | 10.25 | 10.75 | 40,712 | +0.25(+2.38%) |
Feb 14, 2018 | 10.15 | 10.70 | 10.05 | 10.50 | 39,641 | +0.20(+1.94%) |
Feb 13, 2018 | 10.90 | 10.90 | 9.950 | 10.30 | 66,342 | -0.50(-4.63%) |
Feb 12, 2018 | 11.25 | 11.25 | 10.11 | 10.80 | 48,335 | -0.45(-4.00%) |
Feb 09, 2018 | 11.35 | 11.35 | 9.600 | 11.25 | 165,446 | +0.00(+0.00%) |
Feb 08, 2018 | 11.80 | 11.85 | 11.20 | 11.25 | 54,303 | -0.55(-4.66%) |
Feb 07, 2018 | 12.45 | 12.45 | 11.80 | 11.80 | 28,588 | -0.65(-5.22%) |
Feb 06, 2018 | 12.15 | 12.65 | 11.65 | 12.45 | 58,399 | -0.40(-3.11%) |
Feb 05, 2018 | 13.05 | 13.25 | 12.80 | 12.85 | 17,844 | -0.25(-1.91%) |
Feb 02, 2018 | 13.25 | 13.40 | 12.84 | 13.10 | 21,159 | -0.35(-2.60%) |
Feb 01, 2018 | 13.60 | 13.65 | 13.30 | 13.45 | 14,658 | -0.15(-1.10%) |
Jan 31, 2018 | 13.95 | 14.00 | 13.35 | 13.60 | 16,443 | -0.30(-2.16%) |
Jan 30, 2018 | 14.55 | 14.55 | 13.80 | 13.90 | 24,601 | -0.85(-5.76%) |
Jan 29, 2018 | 15.00 | 15.00 | 14.75 | 14.75 | 10,373 | -0.20(-1.34%) |
Jan 26, 2018 | 15.00 | 15.25 | 14.95 | 14.95 | 21,551 | +0.05(+0.34%) |
Jan 25, 2018 | 15.20 | 15.20 | 14.70 | 14.90 | 10,792 | -0.30(-1.97%) |
Jan 24, 2018 | 15.53 | 15.55 | 14.95 | 15.20 | 22,102 | -0.40(-2.56%) |
Jan 23, 2018 | 15.10 | 15.65 | 14.85 | 15.60 | 35,460 | +0.55(+3.65%) |
Jan 22, 2018 | 14.20 | 15.35 | 14.20 | 15.05 | 28,387 | +0.85(+5.99%) |
Jan 19, 2018 | 14.00 | 14.30 | 13.70 | 14.20 | 29,168 | +0.15(+1.07%) |
Jan 18, 2018 | 14.45 | 14.65 | 14.05 | 14.05 | 17,502 | -0.55(-3.77%) |
Jan 17, 2018 | 14.70 | 14.90 | 14.45 | 14.60 | 19,512 | +0.00(+0.00%) |
Jan 16, 2018 | 14.85 | 15.30 | 14.50 | 14.60 | 43,453 | -0.15(-1.02%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.40(+2.79%) | |
Jan 11, 2018 | 14.20 | 14.55 | 14.10 | 14.35 | 46,912 | +0.30(+2.14%) |
Jan 10, 2018 | 13.90 | 14.15 | 13.75 | 14.05 | 30,544 | +0.30(+2.18%) |
Jan 09, 2018 | 14.40 | 14.60 | 13.75 | 13.75 | 23,325 | -0.60(-4.18%) |
Jan 08, 2018 | 14.30 | 15.00 | 14.20 | 14.35 | 43,720 | +0.05(+0.35%) |
Jan 05, 2018 | 14.00 | 14.45 | 13.81 | 14.30 | 18,565 | +0.30(+2.14%) |
Jan 04, 2018 | 12.65 | 14.20 | 12.62 | 14.00 | 51,368 | +1.40(+11.11%) |
Jan 03, 2018 | 12.95 | 13.04 | 12.55 | 12.60 | 42,739 | -0.30(-2.33%) |