Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.781 | 6.859 | 6.676 | 6.772 | 317,398 | +0.01(+0.14%) |
Feb 27, 2019 | 6.800 | 7.056 | 6.686 | 6.762 | 354,604 | +0.02(+0.28%) |
Feb 26, 2019 | 6.914 | 6.914 | 6.449 | 6.743 | 479,289 | -0.20(-2.87%) |
Feb 25, 2019 | 6.791 | 6.990 | 6.677 | 6.942 | 588,189 | +0.14(+2.09%) |
Feb 22, 2019 | 6.535 | 7.066 | 6.525 | 6.800 | 657,729 | +0.29(+4.52%) |
Feb 21, 2019 | 6.497 | 7.189 | 6.449 | 6.506 | 884,198 | +0.19(+3.00%) |
Feb 20, 2019 | 6.354 | 6.383 | 6.155 | 6.316 | 379,430 | -0.05(-0.75%) |
Feb 19, 2019 | 5.994 | 6.449 | 5.975 | 6.364 | 453,173 | +0.35(+5.84%) |
Feb 15, 2019 | 5.928 | 6.041 | 5.880 | 6.013 | 205,711 | +0.13(+2.26%) |
Feb 14, 2019 | 5.852 | 5.918 | 5.766 | 5.880 | 232,113 | +0.01(+0.16%) |
Feb 13, 2019 | 5.795 | 5.984 | 5.766 | 5.871 | 171,135 | +0.09(+1.64%) |
Feb 12, 2019 | 5.861 | 6.117 | 5.747 | 5.776 | 224,350 | -0.05(-0.81%) |
Feb 11, 2019 | 5.406 | 5.852 | 5.387 | 5.823 | 329,759 | +0.43(+7.91%) |
Feb 08, 2019 | 5.567 | 5.662 | 5.330 | 5.396 | 420,491 | -0.16(-2.90%) |
Feb 07, 2019 | 5.890 | 5.899 | 5.539 | 5.558 | 319,848 | -0.40(-6.69%) |
Feb 06, 2019 | 5.937 | 6.117 | 5.861 | 5.956 | 192,317 | -0.08(-1.26%) |
Feb 05, 2019 | 6.203 | 6.222 | 6.032 | 6.032 | 203,947 | -0.10(-1.70%) |
Feb 04, 2019 | 5.709 | 6.193 | 5.681 | 6.136 | 257,202 | +0.39(+6.77%) |
Feb 01, 2019 | 5.757 | 5.909 | 5.672 | 5.747 | 176,715 | +0.05(+0.83%) |
Jan 31, 2019 | 5.757 | 5.823 | 5.681 | 5.700 | 266,551 | -0.08(-1.31%) |
Jan 30, 2019 | 5.596 | 5.831 | 5.548 | 5.776 | 208,954 | +0.23(+4.10%) |
Jan 29, 2019 | 5.567 | 5.690 | 5.501 | 5.548 | 185,423 | -0.02(-0.34%) |
Jan 28, 2019 | 5.937 | 5.937 | 5.520 | 5.567 | 321,295 | -0.52(-8.57%) |
Jan 25, 2019 | 5.842 | 6.136 | 5.804 | 6.089 | 227,432 | +0.27(+4.56%) |
Jan 24, 2019 | 5.567 | 5.918 | 5.548 | 5.823 | 175,962 | +0.26(+4.60%) |
Jan 23, 2019 | 5.804 | 5.871 | 5.491 | 5.567 | 246,286 | -0.21(-3.61%) |
Jan 22, 2019 | 6.089 | 6.125 | 5.719 | 5.776 | 405,748 | -0.37(-6.02%) |
Jan 18, 2019 | 6.222 | 6.241 | 6.070 | 6.146 | 293,226 | -0.05(-0.77%) |
Jan 17, 2019 | 6.222 | 6.297 | 5.923 | 6.193 | 417,706 | -0.13(-2.10%) |
Jan 16, 2019 | 6.326 | 6.449 | 6.108 | 6.326 | 253,890 | -0.02(-0.30%) |
Jan 15, 2019 | 6.203 | 6.449 | 6.165 | 6.345 | 234,452 | +0.15(+2.45%) |
Jan 14, 2019 | 6.013 | 6.297 | 5.994 | 6.193 | 183,437 | +0.03(+0.46%) |
Jan 11, 2019 | 6.136 | 6.326 | 6.060 | 6.165 | 319,796 | -0.12(-1.96%) |
Jan 10, 2019 | 6.098 | 6.307 | 5.966 | 6.288 | 222,460 | +0.06(+0.91%) |
Jan 09, 2019 | 6.041 | 6.297 | 5.987 | 6.231 | 416,339 | +0.25(+4.12%) |
Jan 08, 2019 | 6.070 | 6.231 | 5.880 | 5.984 | 454,447 | +0.03(+0.48%) |
Jan 07, 2019 | 5.586 | 6.373 | 5.501 | 5.956 | 692,948 | +0.46(+8.28%) |
Jan 04, 2019 | 5.074 | 5.520 | 5.017 | 5.501 | 454,653 | +0.53(+10.69%) |
Jan 03, 2019 | 4.970 | 5.112 | 4.714 | 4.970 | 448,280 | -0.01(-0.19%) |
Jan 02, 2019 | 4.220 | 4.998 | 4.220 | 4.979 | 628,228 | +0.68(+15.89%) |
Dec 31, 2018 | 4.429 | 4.467 | 4.230 | 4.296 | 343,204 | -0.08(-1.74%) |
Dec 28, 2018 | 4.420 | 4.495 | 4.296 | 4.372 | 228,275 | -0.01(-0.22%) |
Dec 27, 2018 | 4.552 | 4.647 | 4.145 | 4.382 | 517,784 | -0.28(-6.10%) |
Dec 26, 2018 | 4.097 | 4.666 | 3.993 | 4.666 | 768,640 | +0.64(+15.76%) |
Dec 24, 2018 | 4.220 | 4.287 | 4.012 | 4.031 | 350,374 | -0.25(-5.77%) |
Dec 21, 2018 | 4.609 | 4.619 | 4.277 | 4.277 | 1,063,670 | -0.33(-7.20%) |
Dec 20, 2018 | 4.391 | 4.789 | 4.277 | 4.609 | 1,029,076 | +0.21(+4.74%) |
Dec 19, 2018 | 4.429 | 4.680 | 4.306 | 4.401 | 673,685 | +0.00(+0.00%) |
Dec 18, 2018 | 4.752 | 4.799 | 4.325 | 4.401 | 1,108,412 | -0.35(-7.39%) |
Dec 17, 2018 | 4.970 | 5.302 | 4.742 | 4.752 | 802,213 | -0.22(-4.39%) |
Dec 14, 2018 | 5.690 | 5.738 | 4.856 | 4.970 | 1,434,710 | -0.80(-13.82%) |
Dec 13, 2018 | 6.440 | 6.449 | 5.690 | 5.766 | 1,099,482 | -0.72(-11.11%) |
Dec 12, 2018 | 6.952 | 6.961 | 6.478 | 6.487 | 499,766 | -0.41(-5.91%) |
Dec 11, 2018 | 7.217 | 7.322 | 6.857 | 6.895 | 211,244 | -0.23(-3.20%) |
Dec 10, 2018 | 7.132 | 7.246 | 6.942 | 7.123 | 357,797 | -0.16(-2.21%) |
Dec 07, 2018 | 7.398 | 7.559 | 7.236 | 7.284 | 302,083 | +0.07(+0.92%) |
Dec 06, 2018 | 7.094 | 7.284 | 6.838 | 7.217 | 367,686 | -0.06(-0.78%) |
Dec 04, 2018 | 7.521 | 7.711 | 7.265 | 7.274 | 272,876 | -0.26(-3.40%) |
Dec 03, 2018 | 7.474 | 7.540 | 7.189 | 7.530 | 449,831 | +0.30(+4.20%) |
Nov 30, 2018 | 7.104 | 7.341 | 7.085 | 7.227 | 343,204 | +0.01(+0.13%) |
Nov 29, 2018 | 7.161 | 7.341 | 6.971 | 7.217 | 217,476 | +0.07(+0.93%) |
Nov 28, 2018 | 6.952 | 7.308 | 6.914 | 7.151 | 401,632 | +0.18(+2.59%) |
Nov 27, 2018 | 6.715 | 7.018 | 6.582 | 6.971 | 465,394 | +0.26(+3.81%) |
Nov 26, 2018 | 6.923 | 6.923 | 6.411 | 6.715 | 806,975 | -0.14(-2.07%) |
Nov 23, 2018 | 6.999 | 7.113 | 6.791 | 6.857 | 245,778 | -0.41(-5.61%) |
Nov 21, 2018 | 7.265 | 7.265 | 7.265 | 0 | +0.02(+0.26%) | |
Nov 20, 2018 | 7.350 | 7.464 | 6.990 | 7.246 | 649,126 | -0.28(-3.66%) |
Nov 19, 2018 | 7.815 | 7.834 | 7.398 | 7.521 | 599,304 | -0.38(-4.80%) |
Nov 16, 2018 | 8.062 | 8.251 | 7.711 | 7.900 | 290,801 | -0.11(-1.42%) |
Nov 15, 2018 | 7.995 | 8.137 | 7.862 | 8.014 | 311,356 | +0.01(+0.12%) |
Nov 14, 2018 | 8.005 | 8.156 | 7.796 | 8.005 | 796,456 | +0.27(+3.43%) |
Nov 13, 2018 | 7.549 | 7.872 | 7.483 | 7.739 | 594,851 | +0.18(+2.38%) |
Nov 12, 2018 | 7.872 | 8.033 | 7.398 | 7.559 | 334,703 | -0.31(-3.98%) |
Nov 09, 2018 | 7.379 | 8.014 | 7.274 | 7.872 | 511,168 | +0.38(+5.06%) |
Nov 08, 2018 | 7.445 | 7.721 | 6.743 | 7.492 | 734,395 | +0.07(+0.89%) |
Nov 07, 2018 | 7.255 | 7.478 | 7.189 | 7.426 | 334,034 | +0.29(+4.12%) |
Nov 06, 2018 | 7.208 | 7.387 | 6.942 | 7.132 | 240,914 | -0.08(-1.05%) |
Nov 05, 2018 | 7.151 | 7.398 | 7.094 | 7.208 | 332,416 | +0.29(+4.25%) |
Nov 02, 2018 | 7.056 | 7.179 | 6.848 | 6.914 | 310,623 | -0.10(-1.49%) |
Nov 01, 2018 | 6.904 | 7.047 | 6.724 | 7.018 | 194,819 | +0.14(+2.07%) |
Oct 31, 2018 | 6.800 | 7.208 | 6.743 | 6.876 | 352,892 | +0.15(+2.26%) |
Oct 30, 2018 | 6.373 | 6.848 | 6.193 | 6.724 | 349,633 | +0.28(+4.42%) |
Oct 29, 2018 | 6.686 | 6.914 | 6.402 | 6.440 | 375,708 | -0.26(-3.82%) |
Oct 26, 2018 | 6.686 | 6.914 | 6.563 | 6.696 | 317,688 | -0.11(-1.67%) |
Oct 25, 2018 | 6.857 | 6.961 | 6.383 | 6.810 | 479,628 | +0.08(+1.13%) |
Oct 24, 2018 | 7.464 | 7.464 | 6.724 | 6.734 | 464,062 | -0.64(-8.62%) |
Oct 23, 2018 | 7.682 | 7.711 | 6.876 | 7.369 | 631,918 | -0.58(-7.28%) |
Oct 22, 2018 | 8.327 | 8.412 | 7.843 | 7.948 | 432,448 | -0.40(-4.77%) |
Oct 19, 2018 | 8.185 | 8.498 | 8.118 | 8.346 | 315,052 | +0.19(+2.33%) |
Oct 18, 2018 | 8.071 | 8.242 | 7.967 | 8.156 | 293,676 | +0.03(+0.35%) |
Oct 17, 2018 | 8.280 | 8.299 | 7.891 | 8.128 | 306,886 | -0.21(-2.50%) |
Oct 16, 2018 | 8.242 | 8.384 | 8.024 | 8.337 | 261,244 | +0.13(+1.62%) |
Oct 15, 2018 | 8.071 | 8.318 | 7.995 | 8.204 | 332,528 | +0.19(+2.37%) |
Oct 12, 2018 | 8.185 | 8.251 | 7.796 | 8.014 | 450,435 | +0.06(+0.72%) |
Oct 11, 2018 | 8.062 | 8.261 | 7.692 | 7.957 | 519,686 | -0.15(-1.87%) |
Oct 10, 2018 | 8.650 | 8.650 | 8.109 | 8.109 | 391,036 | -0.51(-5.94%) |
Oct 09, 2018 | 8.204 | 8.906 | 8.166 | 8.621 | 483,373 | +0.42(+5.09%) |
Oct 08, 2018 | 8.156 | 8.398 | 7.989 | 8.204 | 197,835 | +0.01(+0.12%) |
Oct 05, 2018 | 8.393 | 8.441 | 8.014 | 8.194 | 282,260 | -0.23(-2.70%) |
Oct 04, 2018 | 8.564 | 8.706 | 8.364 | 8.422 | 165,867 | -0.25(-2.84%) |
Oct 03, 2018 | 8.270 | 8.716 | 8.166 | 8.669 | 420,021 | +0.42(+5.06%) |
Oct 02, 2018 | 8.555 | 8.820 | 8.185 | 8.251 | 415,968 | -0.30(-3.55%) |
Oct 01, 2018 | 8.014 | 8.612 | 8.014 | 8.555 | 748,771 | +0.61(+7.64%) |
Sep 28, 2018 | 7.957 | 8.147 | 7.796 | 7.948 | 832,758 | -0.09(-1.06%) |
Sep 27, 2018 | 8.080 | 8.232 | 7.900 | 8.033 | 407,557 | +0.03(+0.36%) |
Sep 26, 2018 | 8.517 | 8.705 | 7.986 | 8.005 | 590,891 | -0.58(-6.74%) |
Sep 25, 2018 | 8.356 | 8.694 | 8.308 | 8.583 | 399,805 | +0.28(+3.31%) |
Sep 24, 2018 | 8.536 | 8.536 | 8.261 | 8.308 | 483,560 | -0.18(-2.12%) |
Sep 21, 2018 | 8.232 | 8.564 | 8.156 | 8.488 | 376,523 | +0.28(+3.47%) |
Sep 20, 2018 | 8.014 | 8.204 | 7.768 | 8.204 | 412,777 | +0.26(+3.22%) |
Sep 19, 2018 | 7.625 | 8.080 | 7.597 | 7.948 | 355,090 | +0.29(+3.84%) |
Sep 18, 2018 | 7.530 | 7.853 | 7.502 | 7.654 | 383,255 | +0.21(+2.80%) |
Sep 17, 2018 | 7.768 | 7.815 | 7.388 | 7.445 | 367,779 | -0.32(-4.15%) |
Sep 14, 2018 | 7.730 | 7.891 | 7.625 | 7.768 | 254,319 | -0.01(-0.12%) |
Sep 13, 2018 | 7.559 | 7.900 | 7.379 | 7.777 | 437,566 | +0.20(+2.63%) |
Sep 12, 2018 | 7.521 | 7.796 | 7.499 | 7.578 | 474,705 | +0.15(+2.04%) |
Sep 11, 2018 | 7.056 | 7.720 | 7.056 | 7.426 | 370,634 | +0.39(+5.53%) |
Sep 10, 2018 | 7.379 | 7.474 | 6.942 | 7.037 | 677,013 | -0.31(-4.26%) |
Sep 07, 2018 | 7.644 | 7.711 | 7.284 | 7.350 | 511,696 | -0.32(-4.20%) |
Sep 06, 2018 | 8.175 | 8.175 | 7.663 | 7.673 | 726,462 | -0.53(-6.47%) |
Sep 05, 2018 | 8.858 | 8.888 | 8.137 | 8.204 | 525,146 | -0.68(-7.68%) |
Sep 04, 2018 | 9.181 | 9.465 | 8.687 | 8.887 | 492,100 | -0.29(-3.20%) |
Aug 31, 2018 | 9.181 | 9.181 | 9.181 | 0 | +0.10(+1.15%) | |
Aug 30, 2018 | 9.105 | 9.332 | 8.877 | 9.076 | 327,356 | +0.01(+0.10%) |
Aug 29, 2018 | 9.181 | 9.190 | 8.916 | 9.067 | 326,504 | -0.09(-0.93%) |
Aug 28, 2018 | 9.057 | 9.219 | 8.915 | 9.152 | 253,636 | +0.10(+1.15%) |
Aug 27, 2018 | 8.896 | 9.095 | 8.783 | 9.048 | 259,037 | +0.17(+1.92%) |
Aug 24, 2018 | 9.010 | 9.247 | 8.754 | 8.877 | 327,283 | -0.05(-0.53%) |
Aug 23, 2018 | 8.631 | 9.171 | 8.441 | 8.925 | 316,631 | +0.27(+3.07%) |
Aug 22, 2018 | 8.403 | 8.744 | 8.109 | 8.659 | 527,443 | +0.30(+3.63%) |
Aug 21, 2018 | 8.005 | 8.393 | 7.995 | 8.356 | 347,988 | +0.41(+5.13%) |
Aug 20, 2018 | 7.986 | 8.175 | 7.815 | 7.948 | 456,347 | -0.30(-3.68%) |
Aug 17, 2018 | 8.194 | 8.318 | 7.805 | 8.251 | 426,712 | +0.08(+0.93%) |
Aug 16, 2018 | 8.052 | 8.242 | 7.938 | 8.175 | 311,165 | +0.24(+2.99%) |
Aug 15, 2018 | 8.080 | 8.166 | 7.697 | 7.938 | 494,763 | -0.21(-2.56%) |
Aug 14, 2018 | 8.403 | 8.839 | 8.052 | 8.147 | 631,587 | -0.16(-1.94%) |
Aug 13, 2018 | 8.251 | 8.424 | 8.014 | 8.308 | 632,410 | +0.03(+0.34%) |
Aug 10, 2018 | 8.213 | 8.616 | 8.005 | 8.280 | 624,937 | +0.02(+0.23%) |
Aug 09, 2018 | 8.422 | 8.621 | 7.967 | 8.261 | 727,221 | +0.66(+8.74%) |
Aug 08, 2018 | 8.384 | 8.536 | 7.217 | 7.597 | 1,472,078 | -0.99(-11.49%) |
Aug 07, 2018 | 8.574 | 8.763 | 8.175 | 8.583 | 742,588 | +0.09(+1.00%) |
Aug 06, 2018 | 8.175 | 8.564 | 8.090 | 8.498 | 614,527 | +0.31(+3.82%) |
Aug 03, 2018 | 8.280 | 8.441 | 8.175 | 8.185 | 373,254 | -0.16(-1.93%) |
Aug 02, 2018 | 8.204 | 8.529 | 8.052 | 8.346 | 431,508 | +0.00(+0.00%) |
Aug 01, 2018 | 8.612 | 8.612 | 7.891 | 8.346 | 937,256 | -0.28(-3.30%) |
Jul 31, 2018 | 8.574 | 8.659 | 8.322 | 8.631 | 574,212 | +0.11(+1.34%) |
Jul 30, 2018 | 9.095 | 9.171 | 8.431 | 8.517 | 707,005 | -0.51(-5.67%) |
Jul 27, 2018 | 9.332 | 9.513 | 8.925 | 9.029 | 630,209 | -0.45(-4.70%) |
Jul 26, 2018 | 9.674 | 10.05 | 9.332 | 9.475 | 938,110 | -0.28(-2.82%) |
Jul 25, 2018 | 10.57 | 10.57 | 9.674 | 9.750 | 1,002,919 | -0.67(-6.46%) |
Jul 24, 2018 | 10.31 | 10.61 | 10.31 | 10.42 | 367,726 | +0.10(+1.01%) |
Jul 23, 2018 | 10.54 | 10.87 | 10.25 | 10.32 | 592,897 | -0.13(-1.27%) |
Jul 20, 2018 | 10.83 | 10.87 | 10.42 | 10.45 | 469,968 | -0.32(-2.99%) |
Jul 19, 2018 | 10.96 | 11.29 | 10.70 | 10.77 | 518,264 | -0.19(-1.73%) |
Jul 18, 2018 | 10.70 | 11.09 | 10.38 | 10.96 | 652,724 | +0.14(+1.31%) |
Jul 17, 2018 | 10.44 | 10.99 | 10.22 | 10.82 | 519,522 | +0.21(+1.97%) |
Jul 16, 2018 | 10.52 | 10.74 | 10.04 | 10.61 | 778,829 | -0.33(-3.03%) |
Jul 13, 2018 | 11.57 | 11.62 | 10.92 | 10.94 | 970,054 | -0.46(-3.99%) |
Jul 12, 2018 | 11.33 | 11.67 | 11.02 | 11.40 | 1,457,623 | +0.03(+0.25%) |
Jul 11, 2018 | 10.53 | 11.68 | 10.36 | 11.37 | 1,603,593 | +0.82(+7.73%) |
Jul 10, 2018 | 10.56 | 10.76 | 10.34 | 10.56 | 454,357 | +0.08(+0.72%) |
Jul 09, 2018 | 10.31 | 10.55 | 10.28 | 10.48 | 354,220 | +0.28(+2.70%) |
Jul 06, 2018 | 9.683 | 10.31 | 9.494 | 10.20 | 394,949 | +0.37(+3.76%) |
Jul 05, 2018 | 9.750 | 9.864 | 9.502 | 9.835 | 561,557 | +0.10(+1.07%) |
Jul 03, 2018 | 9.731 | 9.731 | 9.731 | 0 | +0.06(+0.59%) | |
Jul 02, 2018 | 9.807 | 9.826 | 9.569 | 9.674 | 256,014 | -0.29(-2.95%) |
Jun 29, 2018 | 9.882 | 10.14 | 9.645 | 9.968 | 964,521 | +0.12(+1.25%) |
Jun 28, 2018 | 10.04 | 10.21 | 9.607 | 9.845 | 459,895 | -0.19(-1.89%) |
Jun 27, 2018 | 10.20 | 10.75 | 9.939 | 10.03 | 1,136,058 | -0.08(-0.75%) |
Jun 26, 2018 | 9.674 | 10.21 | 9.617 | 10.11 | 836,982 | +0.50(+5.23%) |
Jun 25, 2018 | 9.560 | 9.864 | 9.342 | 9.607 | 852,292 | +0.06(+0.60%) |
Jun 22, 2018 | 9.579 | 9.769 | 9.399 | 9.551 | 880,104 | +0.33(+3.60%) |
Jun 21, 2018 | 9.674 | 9.683 | 9.178 | 9.219 | 460,064 | -0.59(-6.00%) |
Jun 20, 2018 | 9.655 | 9.868 | 9.446 | 9.807 | 602,442 | +0.31(+3.30%) |
Jun 19, 2018 | 9.313 | 9.579 | 9.294 | 9.494 | 388,130 | -0.08(-0.79%) |
Jun 18, 2018 | 9.219 | 9.949 | 9.219 | 9.569 | 514,910 | +0.36(+3.91%) |
Jun 15, 2018 | 9.873 | 9.019 | 9.209 | 828,614 | -0.66(-6.72%) | |
Jun 14, 2018 | 10.20 | 10.27 | 9.835 | 9.873 | 297,180 | -0.26(-2.53%) |
Jun 13, 2018 | 10.20 | 10.31 | 10.05 | 10.13 | 347,050 | -0.11(-1.11%) |
Jun 12, 2018 | 10.10 | 10.31 | 10.02 | 10.24 | 389,751 | +0.11(+1.12%) |
Jun 11, 2018 | 9.864 | 10.21 | 9.769 | 10.13 | 450,994 | +0.15(+1.52%) |
Jun 08, 2018 | 10.11 | 10.20 | 9.845 | 9.977 | 393,447 | -0.19(-1.87%) |
Jun 07, 2018 | 10.17 | 10.55 | 10.08 | 10.17 | 508,532 | +0.09(+0.85%) |
Jun 06, 2018 | 9.845 | 10.08 | 578,349 | -0.02(-0.19%) | ||
Jun 05, 2018 | 9.835 | 10.20 | 9.584 | 10.10 | 622,358 | +0.07(+0.66%) |
Jun 04, 2018 | 10.43 | 10.45 | 9.560 | 10.03 | 1,176,544 | -0.37(-3.56%) |
Jun 01, 2018 | 10.95 | 11.10 | 9.892 | 10.40 | 1,210,657 | -0.50(-4.61%) |
May 31, 2018 | 10.49 | 11.10 | 10.39 | 10.91 | 753,781 | +0.29(+2.77%) |
May 30, 2018 | 10.08 | 10.61 | 9.996 | 10.61 | 829,935 | +0.64(+6.47%) |
May 29, 2018 | 9.721 | 10.31 | 9.503 | 9.968 | 661,286 | +0.12(+1.25%) |
May 25, 2018 | 9.845 | 9.845 | 9.845 | 0 | -0.46(-4.51%) | |
May 24, 2018 | 9.958 | 10.62 | 9.797 | 10.31 | 601,129 | +0.16(+1.59%) |
May 23, 2018 | 10.33 | 10.43 | 9.114 | 10.15 | 1,313,500 | -0.04(-0.37%) |
May 22, 2018 | 10.48 | 10.88 | 9.930 | 10.19 | 1,309,174 | +0.03(+0.28%) |
May 21, 2018 | 10.24 | 10.77 | 10.10 | 10.16 | 897,589 | +0.09(+0.94%) |
May 18, 2018 | 9.655 | 10.18 | 9.516 | 10.06 | 561,464 | +0.40(+4.12%) |
May 17, 2018 | 9.456 | 9.797 | 9.427 | 9.664 | 872,979 | +0.27(+2.83%) |
May 16, 2018 | 9.010 | 9.427 | 8.944 | 9.399 | 415,745 | +0.39(+4.32%) |
May 15, 2018 | 8.877 | 9.200 | 8.545 | 9.010 | 797,203 | +0.23(+2.59%) |
May 14, 2018 | 8.526 | 9.029 | 8.526 | 8.782 | 1,123,877 | +0.32(+3.81%) |
May 11, 2018 | 7.701 | 8.906 | 7.683 | 8.460 | 1,957,556 | +0.71(+9.18%) |
May 10, 2018 | 7.113 | 7.768 | 6.791 | 7.749 | 1,050,095 | +0.75(+10.70%) |
May 09, 2018 | 6.971 | 7.141 | 6.857 | 6.999 | 715,250 | +0.18(+2.64%) |
May 08, 2018 | 6.772 | 6.848 | 6.411 | 6.819 | 543,661 | +0.09(+1.41%) |
May 07, 2018 | 6.677 | 6.990 | 6.658 | 6.724 | 532,543 | +0.11(+1.72%) |
May 04, 2018 | 6.430 | 6.677 | 6.392 | 6.610 | 280,694 | +0.12(+1.90%) |
May 03, 2018 | 6.648 | 6.771 | 6.469 | 6.487 | 485,742 | -0.21(-3.12%) |
May 02, 2018 | 6.620 | 6.867 | 6.601 | 6.696 | 416,416 | +0.01(+0.14%) |
May 01, 2018 | 6.573 | 6.696 | 6.487 | 6.686 | 584,908 | +0.11(+1.73%) |
Apr 30, 2018 | 6.554 | 6.961 | 6.544 | 6.573 | 1,200,514 | +0.03(+0.43%) |
Apr 27, 2018 | 6.535 | 6.667 | 6.184 | 6.544 | 1,158,543 | -0.09(-1.43%) |
Apr 26, 2018 | 6.705 | 7.445 | 6.459 | 6.639 | 10,195,693 | +2.12(+47.06%) |
Apr 25, 2018 | 4.363 | 4.531 | 4.273 | 4.514 | 712,585 | +0.17(+3.93%) |
Apr 24, 2018 | 4.752 | 4.865 | 4.325 | 4.344 | 1,280,169 | -0.44(-9.13%) |
Apr 23, 2018 | 4.761 | 4.827 | 4.571 | 4.780 | 847,211 | -0.01(-0.20%) |
Apr 20, 2018 | 4.704 | 4.827 | 4.571 | 4.789 | 764,359 | +0.09(+2.02%) |
Apr 19, 2018 | 5.121 | 5.216 | 4.647 | 4.695 | 822,384 | -0.34(-6.78%) |
Apr 18, 2018 | 4.903 | 5.302 | 4.834 | 5.036 | 939,463 | +0.24(+4.94%) |
Apr 17, 2018 | 4.600 | 4.922 | 4.429 | 4.799 | 866,517 | +0.22(+4.76%) |
Apr 16, 2018 | 4.979 | 5.013 | 4.562 | 4.581 | 1,024,419 | -0.37(-7.47%) |
Apr 13, 2018 | 5.292 | 5.387 | 4.846 | 4.951 | 888,180 | -0.30(-5.78%) |
Apr 12, 2018 | 5.529 | 5.529 | 5.093 | 5.254 | 518,630 | -0.20(-3.65%) |
Apr 11, 2018 | 5.121 | 5.548 | 5.018 | 5.453 | 705,553 | +0.41(+8.08%) |
Apr 10, 2018 | 4.932 | 5.359 | 4.856 | 5.046 | 837,972 | +0.20(+4.11%) |
Apr 09, 2018 | 5.226 | 5.264 | 4.771 | 4.846 | 1,146,460 | -0.36(-6.92%) |
Apr 06, 2018 | 5.728 | 5.738 | 5.170 | 5.207 | 802,789 | -0.54(-9.41%) |
Apr 05, 2018 | 5.539 | 6.060 | 5.508 | 5.747 | 967,069 | +0.27(+4.84%) |
Apr 04, 2018 | 5.833 | 5.852 | 5.415 | 5.482 | 988,506 | -0.46(-7.67%) |
Apr 03, 2018 | 5.785 | 6.070 | 5.766 | 5.937 | 672,815 | +0.19(+3.30%) |
Apr 02, 2018 | 7.151 | 7.151 | 5.624 | 5.747 | 2,303,480 | -1.19(-17.10%) |
Mar 29, 2018 | 6.933 | 6.933 | 6.933 | 0 | +0.28(+4.28%) | |
Mar 28, 2018 | 7.161 | 7.198 | 6.629 | 6.648 | 463,510 | -0.51(-7.15%) |
Mar 27, 2018 | 7.360 | 7.654 | 7.113 | 7.161 | 604,054 | -0.20(-2.71%) |
Mar 26, 2018 | 7.530 | 7.606 | 7.198 | 7.360 | 191,377 | -0.14(-1.90%) |
Mar 23, 2018 | 7.312 | 7.673 | 7.255 | 7.502 | 574,765 | +0.22(+2.99%) |
Mar 22, 2018 | 7.379 | 7.672 | 7.213 | 7.284 | 563,496 | -0.10(-1.41%) |
Mar 21, 2018 | 6.971 | 7.511 | 6.876 | 7.388 | 712,335 | +0.46(+6.71%) |
Mar 20, 2018 | 6.942 | 7.132 | 6.876 | 6.923 | 274,842 | +0.05(+0.69%) |
Mar 19, 2018 | 7.255 | 7.350 | 6.867 | 6.876 | 606,666 | -0.36(-4.98%) |
Mar 16, 2018 | 7.265 | 7.502 | 7.170 | 7.236 | 299,811 | +0.01(+0.13%) |
Mar 15, 2018 | 7.530 | 7.796 | 7.161 | 7.227 | 360,170 | -0.28(-3.67%) |
Mar 14, 2018 | 7.018 | 7.670 | 6.942 | 7.502 | 685,413 | +0.52(+7.47%) |
Mar 13, 2018 | 7.142 | 7.208 | 6.895 | 6.980 | 221,720 | -0.09(-1.21%) |
Mar 12, 2018 | 6.876 | 7.170 | 6.734 | 7.066 | 317,987 | +0.19(+2.76%) |
Mar 09, 2018 | 6.753 | 7.028 | 6.686 | 6.876 | 475,206 | +0.19(+2.84%) |
Mar 08, 2018 | 6.838 | 6.904 | 6.544 | 6.686 | 266,981 | -0.15(-2.22%) |
Mar 07, 2018 | 7.170 | 6.677 | 6.838 | 598,473 | -0.20(-2.83%) | |
Mar 06, 2018 | 7.227 | 7.530 | 7.018 | 7.037 | 302,728 | -0.11(-1.59%) |
Mar 05, 2018 | 7.132 | 7.559 | 6.988 | 7.151 | 721,606 | -0.01(-0.13%) |
Mar 02, 2018 | 6.639 | 7.255 | 6.544 | 7.161 | 834,186 | +0.41(+6.04%) |