Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.480 | 2.560 | 2.480 | 2.560 | 46,200 | +0.08(+3.23%) |
Nov 29, 2018 | 2.400 | 2.558 | 2.378 | 2.480 | 99,195 | +0.08(+3.33%) |
Nov 28, 2018 | 2.310 | 2.450 | 2.170 | 2.400 | 123,393 | +0.10(+4.35%) |
Nov 27, 2018 | 2.410 | 2.440 | 2.290 | 2.300 | 92,843 | -0.14(-5.74%) |
Nov 26, 2018 | 2.620 | 2.620 | 2.360 | 2.440 | 98,899 | -0.19(-7.22%) |
Nov 23, 2018 | 2.470 | 2.630 | 2.470 | 2.630 | 73,000 | +0.14(+5.62%) |
Nov 21, 2018 | 2.490 | 2.490 | 2.490 | 0 | +0.09(+3.75%) | |
Nov 20, 2018 | 2.520 | 2.600 | 2.363 | 2.400 | 109,655 | -0.16(-6.25%) |
Nov 19, 2018 | 2.530 | 2.590 | 2.460 | 2.560 | 32,538 | +0.02(+0.79%) |
Nov 16, 2018 | 2.340 | 2.570 | 2.340 | 2.540 | 137,400 | +0.19(+8.09%) |
Nov 15, 2018 | 2.320 | 2.388 | 2.260 | 2.350 | 68,874 | +0.02(+0.86%) |
Nov 14, 2018 | 2.460 | 2.460 | 2.280 | 2.330 | 144,325 | -0.10(-4.12%) |
Nov 13, 2018 | 2.570 | 2.570 | 2.360 | 2.430 | 96,199 | -0.03(-1.22%) |
Nov 12, 2018 | 2.540 | 2.540 | 2.280 | 2.460 | 130,165 | -0.10(-3.91%) |
Nov 09, 2018 | 2.500 | 2.600 | 2.370 | 2.560 | 190,000 | -0.06(-2.29%) |
Nov 08, 2018 | 2.600 | 2.646 | 2.570 | 2.620 | 169,384 | +0.01(+0.38%) |
Nov 07, 2018 | 2.580 | 2.640 | 2.580 | 2.610 | 93,296 | +0.04(+1.56%) |
Nov 06, 2018 | 2.600 | 2.640 | 2.490 | 2.570 | 108,753 | -0.04(-1.53%) |
Nov 05, 2018 | 2.520 | 2.620 | 2.450 | 2.610 | 250,560 | +0.07(+2.76%) |
Nov 02, 2018 | 2.380 | 2.560 | 2.380 | 2.540 | 622,600 | +0.16(+6.72%) |
Nov 01, 2018 | 2.140 | 2.430 | 2.120 | 2.380 | 436,662 | +0.22(+10.19%) |
Oct 31, 2018 | 2.500 | 2.500 | 2.140 | 2.160 | 1,258,285 | -0.02(-0.92%) |
Oct 30, 2018 | 2.110 | 2.240 | 2.060 | 2.180 | 170,905 | +0.06(+2.83%) |
Oct 29, 2018 | 2.370 | 2.392 | 2.080 | 2.120 | 246,455 | -0.23(-9.79%) |
Oct 26, 2018 | 2.260 | 2.425 | 2.121 | 2.350 | 158,100 | +0.05(+2.17%) |
Oct 25, 2018 | 2.150 | 2.400 | 2.001 | 2.300 | 407,936 | +0.26(+12.75%) |
Oct 24, 2018 | 2.490 | 2.510 | 2.010 | 2.040 | 732,643 | -0.45(-18.07%) |
Oct 23, 2018 | 2.390 | 2.520 | 2.310 | 2.490 | 234,864 | +0.06(+2.47%) |
Oct 22, 2018 | 2.540 | 2.560 | 2.410 | 2.430 | 216,955 | -0.08(-3.19%) |
Oct 19, 2018 | 2.500 | 2.600 | 2.350 | 2.510 | 753,200 | +0.03(+1.21%) |
Oct 18, 2018 | 2.470 | 2.550 | 2.420 | 2.480 | 300,923 | -0.01(-0.40%) |
Oct 17, 2018 | 2.520 | 2.650 | 2.440 | 2.490 | 346,331 | -0.04(-1.58%) |
Oct 16, 2018 | 2.510 | 2.620 | 2.460 | 2.530 | 512,162 | +0.03(+1.40%) |
Oct 15, 2018 | 2.570 | 2.597 | 2.440 | 2.495 | 388,928 | -0.05(-2.16%) |
Oct 12, 2018 | 2.610 | 2.610 | 2.460 | 2.550 | 332,600 | +0.00(+0.00%) |
Oct 11, 2018 | 2.600 | 2.640 | 2.460 | 2.550 | 398,917 | -0.04(-1.54%) |
Oct 10, 2018 | 2.600 | 2.670 | 2.550 | 2.590 | 297,557 | -0.01(-0.38%) |
Oct 09, 2018 | 2.700 | 2.700 | 2.560 | 2.600 | 625,238 | -0.02(-0.76%) |
Oct 08, 2018 | 2.650 | 2.750 | 2.520 | 2.620 | 445,135 | -0.04(-1.50%) |
Oct 05, 2018 | 2.860 | 2.890 | 2.580 | 2.660 | 4,999,800 | -1.52(-36.36%) |
Oct 04, 2018 | 4.260 | 4.420 | 4.140 | 4.180 | 52,843 | -0.07(-1.65%) |
Oct 03, 2018 | 4.300 | 4.438 | 4.050 | 4.250 | 392,460 | -0.04(-0.93%) |
Oct 02, 2018 | 4.600 | 4.711 | 4.260 | 4.290 | 125,863 | -0.34(-7.34%) |
Oct 01, 2018 | 4.760 | 4.953 | 4.550 | 4.630 | 65,018 | -0.17(-3.54%) |
Sep 28, 2018 | 4.800 | 5.000 | 4.650 | 4.800 | 36,400 | -0.05(-1.03%) |
Sep 27, 2018 | 4.800 | 4.850 | 4.700 | 4.850 | 33,681 | +0.10(+2.11%) |
Sep 26, 2018 | 4.850 | 4.950 | 4.650 | 4.750 | 66,434 | -0.05(-1.04%) |
Sep 25, 2018 | 4.500 | 4.850 | 4.450 | 4.800 | 318,715 | +0.35(+7.87%) |
Sep 24, 2018 | 4.450 | 4.549 | 4.400 | 4.450 | 76,866 | -0.05(-1.11%) |
Sep 21, 2018 | 4.700 | 4.840 | 4.300 | 4.500 | 127,400 | -0.17(-3.74%) |
Sep 20, 2018 | 4.900 | 4.950 | 4.650 | 4.675 | 179,542 | -0.28(-5.56%) |
Sep 19, 2018 | 4.950 | 5.050 | 4.950 | 4.950 | 74,839 | -0.02(-0.50%) |
Sep 18, 2018 | 4.800 | 5.050 | 4.800 | 4.975 | 112,732 | +0.12(+2.58%) |
Sep 17, 2018 | 5.400 | 5.426 | 4.800 | 4.850 | 162,167 | -0.30(-5.83%) |
Sep 14, 2018 | 5.050 | 5.350 | 5.050 | 5.150 | 97,500 | +0.10(+1.98%) |
Sep 13, 2018 | 5.150 | 5.350 | 5.050 | 5.050 | 75,133 | -0.10(-1.94%) |
Sep 12, 2018 | 4.900 | 5.250 | 4.850 | 5.150 | 39,419 | +0.30(+6.19%) |
Sep 11, 2018 | 5.400 | 5.472 | 4.850 | 4.850 | 82,705 | -0.38(-7.18%) |
Sep 10, 2018 | 5.250 | 5.350 | 5.200 | 5.225 | 54,303 | +0.05(+0.97%) |
Sep 07, 2018 | 4.800 | 5.250 | 4.800 | 5.175 | 74,900 | +0.40(+8.38%) |
Sep 06, 2018 | 4.900 | 4.925 | 4.700 | 4.775 | 21,634 | -0.02(-0.52%) |
Sep 05, 2018 | 4.950 | 4.950 | 4.800 | 4.800 | 22,371 | -0.10(-2.04%) |
Sep 04, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 49,164 | -0.30(-5.77%) |
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.08(-1.42%) | |
Aug 30, 2018 | 5.200 | 5.400 | 5.200 | 5.275 | 78,816 | +0.08(+1.44%) |
Aug 29, 2018 | 4.790 | 5.250 | 4.750 | 5.200 | 64,721 | +0.45(+9.47%) |
Aug 28, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 46,824 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.662 | 4.750 | 62,484 | +0.05(+1.06%) |
Aug 24, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,600 | -0.05(-1.05%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 31,956 | +0.05(+1.06%) |
Aug 22, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 10,142 | +0.15(+3.30%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 59,862 | -0.15(-3.19%) |
Aug 20, 2018 | 4.750 | 4.825 | 4.650 | 4.700 | 45,191 | -0.05(-1.05%) |
Aug 17, 2018 | 4.400 | 4.750 | 4.400 | 4.750 | 58,400 | +0.35(+7.95%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.300 | 4.400 | 55,622 | +0.00(+0.00%) |
Aug 15, 2018 | 4.600 | 4.606 | 4.300 | 4.400 | 29,244 | -0.15(-3.30%) |
Aug 14, 2018 | 4.800 | 4.843 | 4.500 | 4.550 | 72,078 | -0.25(-5.21%) |
Aug 13, 2018 | 5.000 | 5.100 | 4.800 | 4.800 | 83,239 | +0.00(+0.00%) |
Aug 10, 2018 | 4.800 | 5.150 | 4.700 | 4.800 | 179,700 | +0.20(+4.35%) |
Aug 09, 2018 | 4.550 | 4.800 | 4.500 | 4.600 | 73,982 | +0.05(+1.10%) |
Aug 08, 2018 | 4.600 | 4.750 | 4.550 | 4.550 | 44,244 | -0.05(-1.09%) |
Aug 07, 2018 | 4.550 | 4.700 | 4.400 | 4.600 | 105,232 | +0.10(+2.22%) |
Aug 06, 2018 | 4.450 | 4.577 | 4.350 | 4.500 | 34,093 | +0.05(+1.12%) |
Aug 03, 2018 | 4.500 | 4.800 | 4.400 | 4.450 | 110,800 | -0.10(-2.20%) |
Aug 02, 2018 | 4.500 | 4.900 | 4.400 | 4.550 | 159,358 | +0.15(+3.41%) |
Aug 01, 2018 | 4.150 | 4.400 | 4.100 | 4.400 | 47,399 | +0.30(+7.32%) |
Jul 31, 2018 | 3.850 | 4.250 | 3.750 | 4.100 | 157,904 | +0.20(+5.13%) |
Jul 30, 2018 | 4.050 | 4.195 | 3.850 | 3.900 | 377,649 | -0.15(-3.70%) |
Jul 27, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 90,600 | -0.20(-4.71%) |
Jul 26, 2018 | 4.150 | 4.350 | 4.000 | 4.250 | 87,309 | +0.10(+2.41%) |
Jul 25, 2018 | 4.150 | 4.300 | 4.050 | 4.150 | 113,328 | +0.00(+0.00%) |
Jul 24, 2018 | 4.500 | 4.643 | 4.099 | 4.150 | 251,656 | -0.35(-7.78%) |
Jul 23, 2018 | 4.750 | 4.750 | 4.425 | 4.500 | 213,605 | -0.20(-4.26%) |
Jul 20, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 131,076 | +0.05(+1.08%) |
Jul 19, 2018 | 4.600 | 4.800 | 4.550 | 4.650 | 81,123 | +0.00(+0.00%) |
Jul 18, 2018 | 5.000 | 5.000 | 4.500 | 4.650 | 330,940 | -0.40(-7.92%) |
Jul 17, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 138,632 | -0.10(-1.94%) |
Jul 16, 2018 | 5.200 | 5.250 | 5.050 | 5.150 | 161,433 | +0.00(+0.00%) |
Jul 13, 2018 | 5.450 | 5.500 | 5.000 | 5.150 | 322,887 | -0.35(-6.36%) |
Jul 12, 2018 | 5.100 | 5.750 | 5.000 | 5.500 | 318,722 | +0.45(+8.91%) |
Jul 11, 2018 | 5.650 | 5.750 | 4.951 | 5.050 | 595,402 | -0.50(-9.01%) |
Jul 10, 2018 | 6.000 | 6.250 | 5.550 | 5.550 | 508,775 | -0.70(-11.20%) |
Jul 09, 2018 | 6.750 | 6.850 | 6.050 | 6.250 | 827,017 | -0.50(-7.41%) |
Jul 06, 2018 | 6.400 | 6.750 | 6.400 | 6.750 | 314,618 | +0.30(+4.65%) |
Jul 05, 2018 | 6.450 | 6.500 | 6.433 | 6.450 | 89,008 | +0.05(+0.78%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.500 | 6.500 | 6.300 | 6.500 | 91,611 | +0.00(+0.00%) |
Jun 29, 2018 | 6.150 | 6.500 | 6.150 | 6.500 | 156,784 | +0.35(+5.69%) |
Jun 28, 2018 | 6.150 | 6.600 | 6.100 | 6.150 | 136,091 | -0.05(-0.81%) |
Jun 27, 2018 | 6.350 | 6.400 | 6.100 | 6.200 | 114,112 | -0.10(-1.59%) |
Jun 26, 2018 | 6.500 | 6.500 | 6.250 | 6.300 | 65,520 | -0.15(-2.33%) |
Jun 25, 2018 | 6.500 | 6.500 | 6.290 | 6.450 | 108,753 | -0.05(-0.77%) |
Jun 22, 2018 | 6.250 | 6.549 | 6.250 | 6.500 | 85,254 | +0.25(+4.00%) |
Jun 21, 2018 | 6.450 | 6.650 | 6.200 | 6.250 | 87,537 | -0.25(-3.85%) |
Jun 20, 2018 | 6.150 | 6.650 | 6.150 | 6.500 | 176,393 | +0.45(+7.44%) |
Jun 19, 2018 | 5.950 | 6.150 | 5.825 | 6.050 | 115,475 | +0.08(+1.26%) |
Jun 18, 2018 | 5.950 | 6.050 | 5.651 | 5.975 | 101,738 | +0.02(+0.42%) |
Jun 15, 2018 | 6.250 | 5.950 | 5.950 | 415,214 | -0.30(-4.80%) | |
Jun 14, 2018 | 6.450 | 6.450 | 6.170 | 6.250 | 127,453 | -0.15(-2.34%) |
Jun 13, 2018 | 6.600 | 6.729 | 6.400 | 6.400 | 186,022 | -0.25(-3.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.467 | 6.650 | 143,935 | -0.30(-4.32%) |
Jun 11, 2018 | 6.800 | 7.150 | 6.800 | 6.950 | 82,240 | +0.10(+1.46%) |
Jun 08, 2018 | 7.000 | 7.100 | 6.700 | 6.850 | 134,932 | -0.10(-1.44%) |
Jun 07, 2018 | 6.700 | 7.015 | 6.700 | 6.950 | 127,257 | +0.30(+4.51%) |
Jun 06, 2018 | 6.600 | 6.750 | 6.550 | 6.650 | 57,546 | +0.10(+1.53%) |
Jun 05, 2018 | 6.450 | 6.700 | 6.450 | 6.550 | 70,692 | +0.10(+1.55%) |
Jun 04, 2018 | 6.500 | 6.550 | 6.420 | 6.450 | 25,369 | -0.05(-0.77%) |
Jun 01, 2018 | 6.200 | 6.550 | 6.150 | 6.500 | 85,643 | +0.30(+4.84%) |
May 31, 2018 | 6.200 | 6.350 | 6.083 | 6.200 | 125,353 | +0.05(+0.81%) |
May 30, 2018 | 6.300 | 6.386 | 6.100 | 6.150 | 59,929 | -0.10(-1.60%) |
May 29, 2018 | 6.350 | 6.350 | 6.150 | 6.250 | 55,957 | -0.10(-1.57%) |
May 25, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | |
May 24, 2018 | 6.300 | 6.450 | 6.150 | 6.400 | 98,548 | +0.10(+1.59%) |
May 23, 2018 | 6.250 | 6.800 | 6.200 | 6.300 | 195,264 | +0.20(+3.28%) |
May 22, 2018 | 6.350 | 6.350 | 6.000 | 6.100 | 68,901 | -0.20(-3.17%) |
May 21, 2018 | 6.350 | 6.450 | 6.200 | 6.300 | 60,508 | -0.05(-0.79%) |
May 18, 2018 | 6.200 | 6.450 | 6.100 | 6.350 | 59,427 | +0.25(+4.10%) |
May 17, 2018 | 6.400 | 6.450 | 6.000 | 6.100 | 51,509 | -0.30(-4.69%) |
May 16, 2018 | 6.250 | 6.500 | 6.200 | 6.400 | 77,693 | +0.15(+2.40%) |
May 15, 2018 | 5.950 | 6.550 | 5.950 | 6.250 | 157,219 | +0.35(+5.93%) |
May 14, 2018 | 5.950 | 6.050 | 5.450 | 5.900 | 128,532 | +0.00(+0.00%) |
May 11, 2018 | 5.700 | 5.999 | 5.025 | 5.900 | 113,716 | +0.60(+11.32%) |
May 10, 2018 | 4.950 | 5.800 | 4.900 | 5.300 | 167,122 | +0.25(+4.95%) |
May 09, 2018 | 4.900 | 5.112 | 4.801 | 5.050 | 86,727 | +0.10(+2.02%) |
May 08, 2018 | 4.950 | 5.050 | 4.850 | 4.950 | 60,119 | +0.00(+0.00%) |
May 07, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 51,427 | -0.15(-2.94%) |
May 04, 2018 | 5.050 | 5.201 | 4.999 | 5.100 | 57,704 | +0.00(+0.00%) |
May 03, 2018 | 5.150 | 5.223 | 5.000 | 5.100 | 23,927 | -0.05(-0.97%) |
May 02, 2018 | 5.175 | 5.300 | 5.150 | 5.150 | 55,247 | +0.00(+0.00%) |
May 01, 2018 | 5.150 | 5.350 | 5.000 | 5.150 | 110,748 | +0.00(+0.00%) |
Apr 30, 2018 | 5.300 | 5.351 | 5.050 | 5.150 | 37,686 | -0.20(-3.74%) |
Apr 27, 2018 | 5.000 | 5.400 | 5.000 | 5.350 | 80,365 | +0.32(+6.47%) |
Apr 26, 2018 | 5.050 | 5.350 | 4.987 | 5.025 | 168,363 | +0.03(+0.50%) |
Apr 25, 2018 | 5.450 | 5.533 | 4.900 | 5.000 | 192,580 | -0.35(-6.54%) |
Apr 24, 2018 | 5.700 | 5.950 | 5.350 | 5.350 | 171,219 | -0.35(-6.14%) |
Apr 23, 2018 | 6.000 | 6.100 | 5.600 | 5.700 | 89,793 | -0.25(-4.20%) |
Apr 20, 2018 | 6.050 | 6.150 | 5.900 | 5.950 | 81,956 | -0.15(-2.46%) |
Apr 19, 2018 | 6.150 | 6.350 | 6.000 | 6.100 | 48,774 | -0.10(-1.61%) |
Apr 18, 2018 | 6.300 | 6.450 | 6.200 | 6.200 | 46,079 | -0.10(-1.59%) |
Apr 17, 2018 | 6.600 | 6.650 | 6.250 | 6.300 | 76,669 | -0.30(-4.55%) |
Apr 16, 2018 | 6.550 | 6.700 | 6.300 | 6.600 | 55,869 | +0.10(+1.54%) |
Apr 13, 2018 | 6.550 | 6.800 | 6.350 | 6.500 | 26,519 | -0.03(-0.38%) |
Apr 12, 2018 | 6.450 | 6.750 | 6.450 | 6.525 | 29,908 | +0.03(+0.38%) |
Apr 11, 2018 | 6.500 | 6.750 | 6.350 | 6.500 | 34,595 | -0.05(-0.76%) |
Apr 10, 2018 | 6.000 | 6.750 | 5.850 | 6.550 | 166,365 | +0.75(+12.93%) |
Apr 09, 2018 | 6.350 | 6.350 | 5.700 | 5.800 | 178,358 | -0.48(-7.57%) |
Apr 06, 2018 | 6.650 | 6.666 | 6.200 | 6.275 | 127,961 | -0.42(-6.34%) |
Apr 05, 2018 | 6.950 | 6.950 | 6.600 | 6.700 | 51,463 | -0.15(-2.19%) |
Apr 04, 2018 | 6.550 | 6.850 | 6.400 | 6.850 | 55,727 | +0.30(+4.58%) |
Apr 03, 2018 | 6.950 | 6.950 | 6.550 | 6.550 | 101,875 | -0.25(-3.68%) |
Apr 02, 2018 | 7.750 | 8.000 | 6.550 | 6.800 | 246,708 | -1.10(-13.92%) |
Mar 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.35(+4.64%) | |
Mar 28, 2018 | 7.800 | 7.934 | 7.450 | 7.550 | 132,822 | -0.30(-3.82%) |
Mar 27, 2018 | 7.850 | 8.000 | 7.601 | 7.850 | 143,341 | +0.05(+0.64%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.550 | 7.800 | 138,327 | +0.00(+0.00%) |
Mar 23, 2018 | 7.650 | 8.000 | 7.600 | 7.800 | 199,151 | +0.15(+1.96%) |
Mar 22, 2018 | 8.000 | 8.000 | 7.300 | 7.650 | 203,750 | -0.35(-4.37%) |
Mar 21, 2018 | 7.100 | 8.400 | 7.000 | 8.000 | 677,267 | +1.00(+14.29%) |
Mar 20, 2018 | 6.850 | 7.150 | 6.500 | 7.000 | 143,241 | +0.40(+6.06%) |
Mar 19, 2018 | 6.800 | 6.950 | 6.500 | 6.600 | 31,722 | -0.15(-2.22%) |
Mar 16, 2018 | 6.600 | 6.900 | 6.500 | 6.750 | 70,983 | +0.20(+3.05%) |
Mar 15, 2018 | 6.700 | 6.830 | 6.400 | 6.550 | 46,161 | -0.15(-2.24%) |
Mar 14, 2018 | 6.900 | 7.000 | 6.550 | 6.700 | 55,176 | -0.15(-2.19%) |
Mar 13, 2018 | 6.550 | 7.250 | 6.544 | 6.850 | 72,859 | +0.35(+5.38%) |
Mar 12, 2018 | 6.750 | 6.800 | 6.282 | 6.500 | 105,872 | -0.30(-4.41%) |
Mar 09, 2018 | 7.350 | 7.350 | 6.550 | 6.800 | 142,904 | -0.50(-6.85%) |
Mar 08, 2018 | 6.400 | 7.450 | 6.400 | 7.300 | 331,538 | +0.85(+13.18%) |
Mar 07, 2018 | 6.100 | 6.550 | 6.100 | 6.450 | 143,611 | +0.25(+4.03%) |
Mar 06, 2018 | 6.154 | 6.250 | 5.908 | 6.200 | 103,280 | +0.10(+1.64%) |
Mar 05, 2018 | 5.950 | 6.350 | 5.950 | 6.100 | 172,702 | +0.10(+1.67%) |
Mar 02, 2018 | 5.900 | 6.250 | 5.800 | 6.000 | 248,035 | +0.05(+0.84%) |
Mar 01, 2018 | 5.850 | 6.000 | 5.750 | 5.950 | 197,354 | +0.10(+1.71%) |
Feb 28, 2018 | 5.900 | 5.900 | 5.250 | 5.850 | 143,155 | -0.05(-0.85%) |
Feb 27, 2018 | 5.900 | 6.050 | 5.850 | 5.900 | 228,745 | +0.00(+0.00%) |
Feb 26, 2018 | 6.300 | 6.400 | 5.750 | 5.900 | 722,762 | -0.10(-1.67%) |
Feb 23, 2018 | 5.350 | 7.150 | 4.650 | 6.000 | 1,850,999 | +0.74(+14.03%) |
Feb 22, 2018 | 5.550 | 5.650 | 4.900 | 5.262 | 391,248 | -0.14(-2.56%) |
Feb 21, 2018 | 5.750 | 5.750 | 5.300 | 5.400 | 235,606 | -0.30(-5.26%) |
Feb 20, 2018 | 6.000 | 6.000 | 5.450 | 5.700 | 295,945 | -0.10(-1.70%) |
Feb 16, 2018 | 5.798 | 5.798 | 5.798 | 0 | +0.15(+2.62%) | |
Feb 15, 2018 | 6.000 | 6.129 | 5.506 | 5.650 | 130,012 | -0.45(-7.38%) |
Feb 14, 2018 | 6.000 | 6.268 | 6.000 | 6.100 | 53,920 | -0.05(-0.81%) |
Feb 13, 2018 | 6.000 | 6.175 | 5.800 | 6.150 | 75,764 | +0.15(+2.50%) |
Feb 12, 2018 | 5.900 | 6.075 | 5.751 | 6.000 | 90,074 | +0.25(+4.35%) |
Feb 09, 2018 | 5.750 | 5.900 | 5.378 | 5.750 | 64,403 | +0.05(+0.88%) |
Feb 08, 2018 | 5.750 | 5.850 | 5.550 | 5.700 | 41,709 | +0.00(+0.00%) |
Feb 07, 2018 | 5.650 | 5.800 | 5.500 | 5.700 | 70,518 | +0.05(+0.88%) |
Feb 06, 2018 | 5.850 | 6.000 | 5.351 | 5.650 | 101,690 | -0.23(-3.91%) |
Feb 05, 2018 | 6.250 | 6.300 | 5.750 | 5.880 | 71,980 | -0.47(-7.40%) |
Feb 02, 2018 | 6.750 | 6.750 | 6.300 | 6.350 | 134,780 | -0.25(-3.79%) |
Feb 01, 2018 | 6.200 | 6.700 | 6.184 | 6.600 | 293,883 | +0.35(+5.60%) |
Jan 31, 2018 | 5.800 | 6.250 | 5.650 | 6.250 | 356,028 | +0.45(+7.76%) |
Jan 30, 2018 | 5.800 | 6.000 | 5.800 | 5.800 | 216,567 | +0.00(+0.00%) |
Jan 29, 2018 | 5.800 | 5.950 | 5.750 | 5.800 | 140,954 | +0.05(+0.87%) |
Jan 26, 2018 | 5.500 | 5.750 | 5.250 | 5.750 | 80,231 | +0.25(+4.55%) |
Jan 25, 2018 | 5.600 | 5.650 | 5.450 | 5.500 | 61,995 | -0.05(-0.90%) |
Jan 24, 2018 | 5.775 | 5.800 | 5.500 | 5.550 | 53,239 | -0.15(-2.63%) |
Jan 23, 2018 | 5.700 | 6.432 | 5.550 | 5.700 | 99,110 | +0.05(+0.88%) |
Jan 22, 2018 | 5.750 | 5.791 | 5.100 | 5.650 | 82,566 | -0.00(-0.09%) |
Jan 19, 2018 | 5.650 | 6.100 | 5.550 | 5.655 | 214,837 | +0.01(+0.18%) |
Jan 18, 2018 | 5.750 | 5.057 | 5.645 | 159,574 | +0.54(+10.69%) | |
Jan 17, 2018 | 4.950 | 5.150 | 4.800 | 5.100 | 60,200 | +0.15(+3.03%) |
Jan 16, 2018 | 5.050 | 5.100 | 4.800 | 4.950 | 61,843 | -0.05(-1.00%) |
Jan 12, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.900 | 5.000 | 4.800 | 5.000 | 113,001 | +0.08(+1.52%) |
Jan 10, 2018 | 4.850 | 4.950 | 4.850 | 4.925 | 20,126 | +0.08(+1.55%) |
Jan 09, 2018 | 5.150 | 5.200 | 4.800 | 4.850 | 98,161 | -0.30(-5.82%) |
Jan 08, 2018 | 4.850 | 5.250 | 4.800 | 5.149 | 104,205 | +0.30(+6.18%) |
Jan 05, 2018 | 4.950 | 5.150 | 4.800 | 4.850 | 87,087 | -0.05(-1.02%) |
Jan 04, 2018 | 4.550 | 4.900 | 4.550 | 4.900 | 86,526 | +0.35(+7.69%) |
Jan 03, 2018 | 4.200 | 4.600 | 4.200 | 4.550 | 139,197 | +0.40(+9.64%) |
Jan 02, 2018 | 4.050 | 4.300 | 4.050 | 4.150 | 48,969 | +0.10(+2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
Dec 28, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 77,559 | +0.15(+3.80%) |
Dec 27, 2017 | 3.800 | 3.950 | 3.790 | 3.950 | 41,177 | +0.20(+5.33%) |
Dec 26, 2017 | 3.850 | 3.850 | 3.700 | 3.750 | 43,574 | -0.05(-1.32%) |
Dec 22, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 23,820 | +0.10(+2.70%) |
Dec 21, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 19,254 | -0.15(-3.90%) |
Dec 20, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 19,875 | +0.05(+1.32%) |
Dec 19, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 35,958 | +0.10(+2.70%) |
Dec 18, 2017 | 3.850 | 3.850 | 3.700 | 3.700 | 21,822 | -0.15(-3.90%) |
Dec 15, 2017 | 3.750 | 3.850 | 3.750 | 3.850 | 11,939 | +0.08(+1.99%) |
Dec 14, 2017 | 3.650 | 3.850 | 3.600 | 3.775 | 25,962 | +0.02(+0.67%) |
Dec 13, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 16,494 | -0.02(-0.66%) |
Dec 12, 2017 | 3.850 | 3.900 | 3.750 | 3.775 | 24,231 | -0.02(-0.66%) |
Dec 11, 2017 | 3.750 | 3.900 | 3.747 | 3.800 | 78,239 | +0.05(+1.33%) |
Dec 08, 2017 | 3.600 | 3.750 | 3.600 | 3.750 | 34,742 | +0.10(+2.74%) |
Dec 07, 2017 | 3.618 | 3.700 | 3.550 | 3.650 | 18,834 | +0.00(+0.00%) |
Dec 06, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 28,951 | +0.00(+0.00%) |
Dec 05, 2017 | 3.700 | 3.750 | 3.500 | 3.650 | 55,581 | +0.07(+1.91%) |
Dec 04, 2017 | 3.800 | 3.837 | 3.550 | 3.582 | 70,328 | -0.19(-5.13%) |