Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.830 | 6.010 | 5.821 | 5.980 | 608,375 | +0.13(+2.22%) |
Jan 30, 2019 | 6.200 | 6.240 | 5.750 | 5.850 | 203,329 | -0.26(-4.26%) |
Jan 29, 2019 | 6.200 | 6.220 | 6.060 | 6.110 | 90,896 | -0.11(-1.77%) |
Jan 28, 2019 | 6.400 | 6.410 | 6.220 | 6.220 | 86,684 | -0.24(-3.72%) |
Jan 25, 2019 | 6.300 | 6.590 | 6.300 | 6.460 | 109,700 | +0.15(+2.38%) |
Jan 24, 2019 | 6.140 | 6.400 | 6.128 | 6.310 | 156,121 | +0.07(+1.12%) |
Jan 23, 2019 | 6.260 | 6.350 | 6.220 | 6.240 | 282,623 | +0.00(+0.00%) |
Jan 22, 2019 | 6.330 | 6.382 | 6.210 | 6.240 | 147,052 | -0.13(-2.04%) |
Jan 18, 2019 | 6.570 | 6.600 | 6.330 | 6.370 | 134,700 | -0.14(-2.15%) |
Jan 17, 2019 | 6.580 | 6.630 | 6.470 | 6.510 | 100,502 | -0.10(-1.51%) |
Jan 16, 2019 | 6.500 | 6.700 | 6.500 | 6.610 | 115,785 | +0.06(+0.92%) |
Jan 15, 2019 | 6.400 | 6.610 | 6.390 | 6.550 | 96,357 | +0.13(+2.02%) |
Jan 14, 2019 | 6.490 | 6.560 | 6.380 | 6.420 | 119,446 | -0.14(-2.13%) |
Jan 11, 2019 | 6.620 | 6.620 | 6.500 | 6.560 | 127,000 | -0.01(-0.15%) |
Jan 10, 2019 | 6.890 | 6.890 | 6.540 | 6.570 | 139,471 | -0.30(-4.37%) |
Jan 09, 2019 | 6.540 | 6.940 | 6.490 | 6.870 | 282,348 | +0.30(+4.57%) |
Jan 08, 2019 | 6.650 | 6.650 | 6.500 | 6.570 | 152,621 | -0.06(-0.90%) |
Jan 07, 2019 | 6.500 | 6.670 | 6.490 | 6.630 | 123,487 | +0.13(+2.00%) |
Jan 04, 2019 | 6.490 | 6.560 | 6.410 | 6.500 | 114,100 | +0.11(+1.72%) |
Jan 03, 2019 | 6.580 | 6.580 | 6.260 | 6.390 | 170,371 | -0.26(-3.91%) |
Jan 02, 2019 | 6.100 | 6.670 | 6.050 | 6.650 | 182,883 | +0.44(+7.09%) |
Dec 31, 2018 | 6.440 | 6.460 | 6.180 | 6.210 | 268,300 | -0.22(-3.42%) |
Dec 28, 2018 | 6.550 | 6.710 | 6.420 | 6.430 | 168,000 | -0.10(-1.53%) |
Dec 27, 2018 | 6.180 | 6.590 | 6.180 | 6.530 | 207,914 | +0.36(+5.83%) |
Dec 26, 2018 | 6.060 | 6.300 | 5.937 | 6.170 | 289,152 | +0.18(+3.01%) |
Dec 24, 2018 | 6.070 | 6.190 | 5.980 | 5.990 | 76,700 | -0.17(-2.76%) |
Dec 21, 2018 | 6.380 | 6.470 | 6.080 | 6.160 | 291,300 | -0.22(-3.45%) |
Dec 20, 2018 | 6.640 | 6.750 | 6.310 | 6.380 | 178,982 | -0.32(-4.78%) |
Dec 19, 2018 | 6.970 | 7.080 | 6.700 | 6.700 | 262,756 | -0.32(-4.56%) |
Dec 18, 2018 | 6.890 | 7.110 | 6.890 | 7.020 | 382,482 | +0.30(+4.46%) |
Dec 17, 2018 | 6.760 | 6.800 | 6.600 | 6.720 | 245,805 | -0.06(-0.88%) |
Dec 14, 2018 | 6.930 | 7.030 | 6.730 | 6.780 | 201,300 | -0.26(-3.69%) |
Dec 13, 2018 | 6.720 | 7.110 | 6.660 | 7.040 | 1,018,317 | +0.35(+5.23%) |
Dec 12, 2018 | 6.770 | 6.910 | 6.650 | 6.690 | 144,228 | +0.01(+0.15%) |
Dec 11, 2018 | 6.450 | 6.795 | 6.440 | 6.680 | 422,134 | +0.35(+5.53%) |
Dec 10, 2018 | 6.390 | 6.430 | 6.200 | 6.330 | 138,264 | -0.06(-0.94%) |
Dec 07, 2018 | 6.580 | 6.580 | 6.380 | 6.390 | 83,900 | -0.19(-2.89%) |
Dec 06, 2018 | 6.690 | 6.690 | 6.150 | 6.580 | 231,605 | -0.27(-3.94%) |
Dec 04, 2018 | 7.000 | 7.010 | 6.810 | 6.850 | 163,800 | -0.22(-3.11%) |
Dec 03, 2018 | 6.980 | 7.190 | 6.770 | 7.070 | 362,423 | +0.15(+2.17%) |
Nov 30, 2018 | 6.880 | 6.970 | 6.800 | 6.920 | 68,300 | +0.02(+0.29%) |
Nov 29, 2018 | 6.880 | 6.920 | 6.800 | 6.900 | 68,300 | -0.03(-0.43%) |
Nov 28, 2018 | 6.860 | 6.990 | 6.720 | 6.930 | 197,353 | +0.07(+1.02%) |
Nov 27, 2018 | 6.850 | 6.890 | 6.730 | 6.860 | 86,871 | -0.02(-0.29%) |
Nov 26, 2018 | 6.990 | 7.094 | 6.830 | 6.880 | 127,928 | -0.02(-0.29%) |
Nov 23, 2018 | 6.940 | 6.940 | 6.880 | 6.900 | 51,000 | -0.04(-0.58%) |
Nov 21, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.16(-2.25%) | |
Nov 20, 2018 | 6.990 | 7.130 | 6.760 | 7.100 | 670,881 | -0.06(-0.84%) |
Nov 19, 2018 | 7.590 | 7.590 | 7.150 | 7.160 | 139,635 | -0.47(-6.16%) |
Nov 16, 2018 | 7.560 | 7.730 | 7.520 | 7.630 | 82,900 | -0.06(-0.78%) |
Nov 15, 2018 | 7.240 | 7.720 | 7.210 | 7.690 | 900,685 | +0.42(+5.78%) |
Nov 14, 2018 | 7.640 | 7.670 | 7.210 | 7.270 | 463,588 | -0.23(-3.07%) |
Nov 13, 2018 | 7.470 | 7.600 | 7.310 | 7.500 | 216,951 | -0.01(-0.13%) |
Nov 12, 2018 | 7.990 | 7.990 | 7.480 | 7.510 | 280,974 | -0.48(-6.01%) |
Nov 09, 2018 | 8.170 | 8.180 | 7.940 | 7.990 | 290,300 | -0.18(-2.20%) |
Nov 08, 2018 | 8.140 | 8.290 | 8.100 | 8.170 | 119,141 | -0.02(-0.24%) |
Nov 07, 2018 | 8.260 | 8.270 | 8.040 | 8.190 | 239,737 | -0.02(-0.24%) |
Nov 06, 2018 | 8.180 | 8.270 | 8.100 | 8.210 | 109,984 | -0.03(-0.36%) |
Nov 05, 2018 | 8.250 | 8.320 | 8.130 | 8.240 | 187,903 | -0.03(-0.36%) |
Nov 02, 2018 | 8.370 | 8.370 | 8.180 | 8.270 | 200,800 | -0.09(-1.08%) |
Nov 01, 2018 | 8.030 | 8.760 | 7.820 | 8.360 | 401,219 | +0.28(+3.47%) |
Oct 31, 2018 | 8.220 | 8.740 | 8.045 | 8.080 | 401,925 | -0.16(-1.94%) |
Oct 30, 2018 | 8.080 | 8.315 | 7.924 | 8.240 | 198,532 | +0.20(+2.49%) |
Oct 29, 2018 | 8.300 | 8.300 | 7.940 | 8.040 | 126,439 | -0.10(-1.23%) |
Oct 26, 2018 | 8.500 | 8.500 | 8.130 | 8.140 | 175,200 | -0.41(-4.80%) |
Oct 25, 2018 | 8.550 | 8.690 | 8.450 | 8.550 | 128,404 | +0.04(+0.47%) |
Oct 24, 2018 | 9.020 | 9.100 | 8.380 | 8.510 | 322,918 | -0.60(-6.59%) |
Oct 23, 2018 | 8.660 | 9.220 | 8.630 | 9.110 | 173,104 | +0.20(+2.24%) |
Oct 22, 2018 | 9.000 | 9.110 | 8.870 | 8.910 | 84,127 | -0.05(-0.56%) |
Oct 19, 2018 | 9.430 | 9.490 | 8.940 | 8.960 | 135,700 | -0.45(-4.78%) |
Oct 18, 2018 | 9.350 | 9.470 | 9.150 | 9.410 | 319,698 | -0.01(-0.11%) |
Oct 17, 2018 | 9.100 | 9.580 | 9.100 | 9.420 | 163,173 | +0.40(+4.43%) |
Oct 16, 2018 | 8.820 | 9.080 | 8.665 | 9.020 | 232,568 | +0.32(+3.68%) |
Oct 15, 2018 | 8.720 | 8.815 | 8.610 | 8.700 | 241,554 | -0.09(-1.02%) |
Oct 12, 2018 | 9.960 | 10.23 | 8.750 | 8.790 | 309,200 | -0.13(-1.46%) |
Oct 11, 2018 | 9.150 | 9.160 | 8.900 | 8.920 | 325,994 | -0.17(-1.87%) |
Oct 10, 2018 | 9.180 | 9.350 | 9.068 | 9.090 | 290,665 | -0.24(-2.57%) |
Oct 09, 2018 | 9.570 | 9.620 | 9.300 | 9.330 | 387,578 | -0.30(-3.12%) |
Oct 08, 2018 | 9.620 | 9.690 | 9.460 | 9.630 | 151,640 | -0.06(-0.62%) |
Oct 05, 2018 | 9.860 | 9.905 | 9.560 | 9.690 | 209,500 | -0.25(-2.52%) |
Oct 04, 2018 | 10.10 | 10.14 | 9.934 | 9.940 | 138,585 | -0.16(-1.58%) |
Oct 03, 2018 | 9.980 | 10.20 | 9.980 | 10.10 | 159,902 | +0.15(+1.51%) |
Oct 02, 2018 | 9.840 | 10.03 | 9.800 | 9.950 | 83,614 | +0.11(+1.12%) |
Oct 01, 2018 | 9.960 | 10.00 | 9.760 | 9.840 | 128,979 | -0.06(-0.61%) |
Sep 28, 2018 | 9.750 | 9.950 | 9.750 | 9.900 | 56,000 | +0.10(+1.02%) |
Sep 27, 2018 | 9.650 | 9.850 | 9.625 | 9.800 | 94,709 | +0.15(+1.55%) |
Sep 26, 2018 | 9.650 | 9.750 | 9.650 | 9.650 | 57,947 | -0.05(-0.52%) |
Sep 25, 2018 | 9.950 | 10.00 | 9.550 | 9.700 | 131,053 | -0.25(-2.51%) |
Sep 24, 2018 | 9.850 | 10.03 | 9.700 | 9.950 | 88,353 | +0.10(+1.02%) |
Sep 21, 2018 | 9.800 | 10.00 | 9.750 | 9.850 | 188,600 | +0.10(+1.03%) |
Sep 20, 2018 | 9.850 | 9.850 | 9.650 | 9.750 | 134,376 | -0.05(-0.51%) |
Sep 19, 2018 | 9.900 | 9.950 | 9.750 | 9.800 | 191,327 | -0.10(-1.01%) |
Sep 18, 2018 | 10.10 | 10.15 | 9.900 | 9.900 | 77,514 | -0.05(-0.50%) |
Sep 17, 2018 | 10.05 | 10.25 | 9.850 | 9.950 | 248,601 | -0.15(-1.49%) |
Sep 14, 2018 | 9.950 | 10.15 | 9.795 | 10.10 | 149,200 | +0.15(+1.51%) |
Sep 13, 2018 | 9.950 | 10.10 | 9.900 | 9.950 | 212,005 | +0.10(+1.02%) |
Sep 12, 2018 | 10.10 | 10.20 | 9.800 | 9.850 | 531,229 | -0.30(-2.96%) |
Sep 11, 2018 | 10.55 | 10.55 | 10.15 | 10.15 | 236,526 | -0.45(-4.25%) |
Sep 10, 2018 | 10.75 | 10.75 | 10.45 | 10.60 | 102,533 | -0.10(-0.93%) |
Sep 07, 2018 | 10.80 | 10.88 | 10.60 | 10.70 | 138,600 | -0.15(-1.38%) |
Sep 06, 2018 | 11.00 | 11.15 | 10.85 | 10.85 | 145,787 | -0.20(-1.81%) |
Sep 05, 2018 | 10.95 | 11.20 | 10.85 | 11.05 | 140,683 | +0.05(+0.45%) |
Sep 04, 2018 | 10.90 | 11.10 | 10.75 | 11.00 | 98,524 | +0.00(+0.00%) |
Aug 31, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
Aug 30, 2018 | 11.25 | 11.25 | 10.85 | 11.05 | 123,474 | -0.15(-1.34%) |
Aug 29, 2018 | 11.45 | 11.45 | 10.65 | 11.20 | 249,846 | -0.25(-2.18%) |
Aug 28, 2018 | 11.35 | 11.45 | 11.35 | 11.45 | 125,954 | +0.10(+0.88%) |
Aug 27, 2018 | 11.15 | 11.50 | 11.13 | 11.35 | 102,114 | +0.25(+2.25%) |
Aug 24, 2018 | 11.30 | 11.40 | 11.05 | 11.10 | 96,700 | -0.20(-1.77%) |
Aug 23, 2018 | 11.35 | 11.40 | 11.15 | 11.30 | 103,098 | +0.00(+0.00%) |
Aug 22, 2018 | 11.30 | 11.35 | 11.15 | 11.30 | 121,908 | +0.05(+0.44%) |
Aug 21, 2018 | 11.15 | 11.35 | 11.05 | 11.25 | 172,836 | +0.10(+0.90%) |
Aug 20, 2018 | 11.25 | 11.25 | 11.00 | 11.15 | 88,282 | -0.15(-1.33%) |
Aug 17, 2018 | 11.40 | 11.40 | 11.17 | 11.30 | 94,800 | -0.10(-0.88%) |
Aug 16, 2018 | 11.30 | 11.45 | 11.20 | 11.40 | 141,536 | +0.10(+0.88%) |
Aug 15, 2018 | 11.45 | 11.50 | 11.00 | 11.30 | 166,015 | -0.15(-1.31%) |
Aug 14, 2018 | 11.65 | 11.80 | 11.35 | 11.45 | 148,345 | -0.20(-1.72%) |
Aug 13, 2018 | 11.90 | 12.00 | 11.65 | 11.65 | 120,616 | -0.35(-2.92%) |
Aug 10, 2018 | 12.25 | 12.35 | 11.90 | 12.00 | 314,500 | -0.35(-2.83%) |
Aug 09, 2018 | 12.15 | 12.55 | 12.15 | 12.35 | 372,233 | +0.25(+2.07%) |
Aug 08, 2018 | 12.10 | 12.20 | 11.97 | 12.10 | 283,804 | -0.05(-0.41%) |
Aug 07, 2018 | 12.30 | 12.45 | 12.05 | 12.15 | 246,415 | -0.15(-1.22%) |
Aug 06, 2018 | 12.05 | 12.53 | 11.95 | 12.30 | 609,685 | +0.10(+0.82%) |
Aug 03, 2018 | 11.95 | 12.25 | 11.88 | 12.20 | 361,100 | +0.20(+1.67%) |
Aug 02, 2018 | 12.00 | 12.30 | 11.85 | 12.00 | 570,424 | +0.00(+0.00%) |
Aug 01, 2018 | 11.60 | 12.30 | 11.60 | 12.00 | 1,181,396 | +0.40(+3.45%) |
Jul 31, 2018 | 13.00 | 13.06 | 11.55 | 11.60 | 1,534,544 | +0.40(+3.57%) |
Jul 30, 2018 | 11.15 | 11.30 | 10.95 | 11.20 | 331,098 | +0.05(+0.45%) |
Jul 27, 2018 | 11.30 | 11.45 | 11.15 | 11.15 | 156,900 | -0.15(-1.33%) |
Jul 26, 2018 | 11.15 | 11.40 | 11.10 | 11.30 | 198,200 | +0.15(+1.35%) |
Jul 25, 2018 | 11.10 | 11.30 | 10.90 | 11.15 | 143,773 | +0.00(+0.00%) |
Jul 24, 2018 | 11.30 | 11.38 | 11.07 | 11.15 | 270,288 | +0.00(+0.00%) |
Jul 23, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 132,343 | +0.00(+0.00%) |
Jul 20, 2018 | 11.15 | 11.20 | 11.05 | 11.15 | 71,659 | +0.00(+0.00%) |
Jul 19, 2018 | 11.25 | 11.30 | 11.10 | 11.15 | 97,700 | -0.15(-1.33%) |
Jul 18, 2018 | 11.30 | 11.35 | 11.25 | 11.30 | 78,550 | -0.05(-0.44%) |
Jul 17, 2018 | 11.15 | 11.40 | 11.14 | 11.35 | 158,708 | +0.20(+1.79%) |
Jul 16, 2018 | 11.20 | 11.30 | 11.00 | 11.15 | 167,712 | -0.15(-1.33%) |
Jul 13, 2018 | 11.30 | 11.45 | 11.20 | 11.30 | 253,372 | -0.05(-0.44%) |
Jul 12, 2018 | 11.45 | 11.75 | 11.30 | 11.35 | 255,383 | -0.10(-0.87%) |
Jul 11, 2018 | 11.25 | 11.50 | 11.25 | 11.45 | 193,615 | +0.00(+0.00%) |
Jul 10, 2018 | 11.00 | 11.55 | 10.90 | 11.45 | 483,279 | +0.50(+4.57%) |
Jul 09, 2018 | 10.40 | 11.00 | 10.35 | 10.95 | 416,514 | +0.65(+6.31%) |
Jul 06, 2018 | 10.40 | 10.50 | 10.25 | 10.30 | 297,616 | -0.10(-0.96%) |
Jul 05, 2018 | 10.40 | 10.50 | 10.20 | 10.40 | 222,742 | +0.00(+0.00%) |
Jul 03, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Jul 02, 2018 | 10.20 | 10.35 | 10.05 | 10.35 | 68,793 | +0.10(+0.98%) |
Jun 29, 2018 | 10.05 | 10.35 | 10.05 | 10.25 | 178,360 | +0.20(+1.99%) |
Jun 28, 2018 | 10.05 | 10.30 | 9.850 | 10.05 | 140,190 | +0.00(+0.00%) |
Jun 27, 2018 | 10.35 | 10.35 | 10.00 | 10.05 | 99,472 | -0.25(-2.43%) |
Jun 26, 2018 | 10.05 | 10.40 | 9.950 | 10.30 | 194,474 | +0.30(+3.00%) |
Jun 25, 2018 | 10.25 | 10.25 | 9.900 | 10.00 | 167,245 | -0.30(-2.91%) |
Jun 22, 2018 | 10.55 | 10.55 | 10.05 | 10.30 | 371,425 | -0.15(-1.44%) |
Jun 21, 2018 | 10.80 | 10.85 | 10.40 | 10.45 | 200,296 | -0.40(-3.69%) |
Jun 20, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 74,384 | +0.10(+0.93%) |
Jun 19, 2018 | 10.80 | 10.85 | 10.65 | 10.75 | 201,301 | -0.15(-1.38%) |
Jun 18, 2018 | 11.10 | 11.10 | 10.75 | 10.90 | 198,618 | -0.20(-1.80%) |
Jun 15, 2018 | 11.25 | 11.20 | 11.10 | 138,339 | -0.10(-0.89%) | |
Jun 14, 2018 | 11.05 | 11.25 | 10.90 | 11.20 | 166,163 | +0.20(+1.82%) |
Jun 13, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 93,469 | +0.05(+0.46%) |
Jun 12, 2018 | 10.95 | 11.12 | 10.67 | 10.95 | 182,994 | +0.00(+0.00%) |
Jun 11, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 113,928 | -0.10(-0.90%) |
Jun 08, 2018 | 11.00 | 11.10 | 10.90 | 11.05 | 112,184 | -0.05(-0.45%) |
Jun 07, 2018 | 11.15 | 11.20 | 11.05 | 11.10 | 121,712 | -0.05(-0.45%) |
Jun 06, 2018 | 11.05 | 11.15 | 98,354 | -0.05(-0.45%) | ||
Jun 05, 2018 | 11.15 | 11.22 | 11.07 | 11.20 | 146,272 | +0.05(+0.45%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.15 | 11.15 | 73,329 | -0.15(-1.33%) |
Jun 01, 2018 | 11.15 | 11.30 | 11.10 | 11.30 | 209,715 | +0.20(+1.80%) |
May 31, 2018 | 11.15 | 11.20 | 11.00 | 11.10 | 141,298 | -0.15(-1.33%) |
May 30, 2018 | 11.25 | 11.50 | 11.05 | 11.25 | 381,900 | +0.05(+0.45%) |
May 29, 2018 | 11.30 | 11.55 | 11.05 | 11.20 | 640,507 | +0.10(+0.90%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.37%) | |
May 24, 2018 | 11.10 | 11.10 | 10.80 | 10.95 | 406,863 | -0.05(-0.45%) |
May 23, 2018 | 11.10 | 11.20 | 10.95 | 11.00 | 370,218 | -0.25(-2.22%) |
May 22, 2018 | 11.20 | 11.50 | 11.20 | 11.25 | 336,712 | +0.15(+1.35%) |
May 21, 2018 | 10.95 | 11.15 | 10.85 | 11.10 | 502,293 | +0.25(+2.30%) |
May 18, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 186,221 | +0.00(+0.00%) |
May 17, 2018 | 11.00 | 11.00 | 10.75 | 10.85 | 219,927 | +0.05(+0.46%) |
May 16, 2018 | 10.65 | 10.88 | 10.55 | 10.80 | 320,501 | +0.10(+0.93%) |
May 15, 2018 | 11.00 | 11.40 | 10.60 | 10.70 | 234,703 | -0.10(-0.93%) |
May 14, 2018 | 10.90 | 11.15 | 10.75 | 10.80 | 342,347 | -0.05(-0.46%) |
May 11, 2018 | 10.65 | 10.90 | 10.45 | 10.85 | 228,986 | +0.15(+1.40%) |
May 10, 2018 | 10.70 | 10.70 | 10.55 | 10.70 | 307,066 | +0.10(+0.94%) |
May 09, 2018 | 10.50 | 10.75 | 10.45 | 10.60 | 198,804 | +0.10(+0.95%) |
May 08, 2018 | 10.65 | 10.70 | 10.40 | 10.50 | 233,939 | -0.20(-1.87%) |
May 07, 2018 | 10.75 | 10.90 | 10.55 | 10.70 | 311,459 | +0.00(+0.00%) |
May 04, 2018 | 10.65 | 11.00 | 10.60 | 10.70 | 435,808 | +0.20(+1.90%) |
May 03, 2018 | 10.60 | 10.60 | 10.35 | 10.50 | 419,649 | -0.05(-0.47%) |
May 02, 2018 | 10.85 | 10.95 | 10.47 | 10.55 | 346,525 | -0.35(-3.21%) |
May 01, 2018 | 10.10 | 11.05 | 9.849 | 10.90 | 1,761,724 | +1.55(+16.58%) |
Apr 30, 2018 | 9.400 | 9.600 | 9.300 | 9.350 | 718,189 | +0.00(+0.00%) |
Apr 27, 2018 | 9.350 | 9.413 | 9.050 | 9.350 | 442,244 | +0.15(+1.63%) |
Apr 26, 2018 | 9.050 | 9.400 | 9.000 | 9.200 | 442,131 | +0.20(+2.22%) |
Apr 25, 2018 | 9.100 | 9.100 | 8.850 | 9.000 | 431,313 | +0.00(+0.00%) |
Apr 24, 2018 | 9.300 | 9.375 | 8.900 | 9.000 | 434,864 | -0.25(-2.70%) |
Apr 23, 2018 | 9.450 | 9.450 | 9.200 | 9.250 | 179,286 | -0.15(-1.60%) |
Apr 20, 2018 | 9.450 | 9.600 | 9.300 | 9.400 | 357,761 | -0.15(-1.57%) |
Apr 19, 2018 | 9.800 | 9.900 | 9.400 | 9.550 | 344,141 | -0.20(-2.05%) |
Apr 18, 2018 | 9.800 | 9.850 | 9.600 | 9.750 | 415,576 | -0.05(-0.51%) |
Apr 17, 2018 | 9.550 | 9.850 | 9.500 | 9.800 | 269,041 | +0.30(+3.16%) |
Apr 16, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 119,294 | -0.25(-2.56%) |
Apr 13, 2018 | 9.900 | 9.950 | 9.350 | 9.750 | 311,108 | -0.15(-1.52%) |
Apr 12, 2018 | 9.650 | 9.975 | 9.600 | 9.900 | 180,007 | +0.30(+3.13%) |
Apr 11, 2018 | 9.550 | 9.600 | 9.400 | 9.600 | 147,152 | +0.05(+0.52%) |
Apr 10, 2018 | 9.300 | 9.550 | 9.250 | 9.550 | 141,906 | +0.30(+3.24%) |
Apr 09, 2018 | 9.200 | 9.350 | 9.075 | 9.250 | 161,067 | +0.15(+1.65%) |
Apr 06, 2018 | 9.200 | 9.375 | 9.050 | 9.100 | 180,181 | -0.15(-1.62%) |
Apr 05, 2018 | 9.350 | 9.500 | 9.200 | 9.250 | 165,668 | -0.05(-0.54%) |
Apr 04, 2018 | 9.250 | 9.500 | 9.100 | 9.300 | 223,945 | +0.00(+0.00%) |
Apr 03, 2018 | 9.500 | 9.600 | 9.150 | 9.300 | 214,811 | -0.15(-1.59%) |
Apr 02, 2018 | 9.500 | 9.650 | 9.250 | 9.450 | 338,257 | -0.15(-1.56%) |
Mar 29, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.20(+2.13%) | |
Mar 28, 2018 | 9.950 | 10.30 | 9.200 | 9.400 | 495,646 | -0.55(-5.53%) |
Mar 27, 2018 | 10.10 | 10.35 | 9.850 | 9.950 | 265,385 | -0.15(-1.49%) |
Mar 26, 2018 | 9.900 | 10.10 | 9.850 | 10.10 | 610,079 | +0.30(+3.06%) |
Mar 23, 2018 | 10.15 | 10.15 | 9.800 | 9.800 | 598,226 | -0.30(-2.97%) |
Mar 22, 2018 | 10.15 | 10.30 | 10.05 | 10.10 | 251,758 | -0.20(-1.94%) |
Mar 21, 2018 | 10.10 | 10.35 | 9.950 | 10.30 | 225,520 | +0.20(+1.98%) |
Mar 20, 2018 | 10.05 | 10.25 | 9.750 | 10.10 | 302,131 | +0.05(+0.50%) |
Mar 19, 2018 | 10.25 | 10.35 | 9.750 | 10.05 | 480,325 | -0.35(-3.37%) |
Mar 16, 2018 | 10.50 | 10.55 | 10.30 | 10.40 | 266,217 | -0.05(-0.48%) |
Mar 15, 2018 | 10.55 | 10.60 | 10.38 | 10.45 | 244,940 | -0.10(-0.95%) |
Mar 14, 2018 | 10.70 | 10.35 | 10.55 | 267,523 | +0.10(+0.96%) | |
Mar 13, 2018 | 10.25 | 10.70 | 10.25 | 10.45 | 462,112 | +0.20(+1.95%) |
Mar 12, 2018 | 10.20 | 10.40 | 10.10 | 10.25 | 346,258 | +0.10(+0.99%) |
Mar 09, 2018 | 10.30 | 10.40 | 10.05 | 10.15 | 240,697 | -0.05(-0.49%) |
Mar 08, 2018 | 10.10 | 10.28 | 10.05 | 10.20 | 204,416 | +0.15(+1.49%) |
Mar 07, 2018 | 9.950 | 10.05 | 246,240 | -0.05(-0.50%) | ||
Mar 06, 2018 | 9.700 | 10.20 | 9.650 | 10.10 | 387,148 | +0.40(+4.12%) |
Mar 05, 2018 | 9.600 | 9.900 | 9.550 | 9.700 | 227,704 | +0.10(+1.04%) |
Mar 02, 2018 | 9.500 | 9.600 | 9.200 | 9.600 | 185,660 | +0.20(+2.13%) |
Mar 01, 2018 | 9.600 | 9.700 | 9.350 | 9.400 | 204,421 | -0.15(-1.57%) |
Feb 28, 2018 | 9.700 | 9.750 | 9.550 | 9.550 | 193,810 | -0.10(-1.04%) |
Feb 27, 2018 | 9.650 | 9.800 | 9.400 | 9.650 | 314,254 | -0.10(-1.03%) |
Feb 26, 2018 | 9.200 | 9.950 | 9.150 | 9.750 | 410,583 | +0.60(+6.56%) |
Feb 23, 2018 | 9.150 | 9.300 | 9.150 | 9.150 | 145,589 | +0.00(+0.00%) |
Feb 22, 2018 | 9.200 | 9.325 | 9.125 | 9.150 | 197,404 | -0.05(-0.54%) |
Feb 21, 2018 | 9.450 | 9.500 | 9.200 | 9.200 | 291,141 | -0.30(-3.16%) |
Feb 20, 2018 | 9.400 | 9.600 | 9.200 | 9.500 | 476,404 | +0.05(+0.53%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.20(-2.07%) | |
Feb 15, 2018 | 9.950 | 10.03 | 9.550 | 9.650 | 419,359 | +0.20(+2.12%) |
Feb 14, 2018 | 9.100 | 9.500 | 8.900 | 9.450 | 697,385 | +0.45(+5.00%) |
Feb 13, 2018 | 9.200 | 9.200 | 8.900 | 9.000 | 996,408 | -0.20(-2.17%) |
Feb 12, 2018 | 9.150 | 9.750 | 9.150 | 9.200 | 564,404 | +0.20(+2.22%) |
Feb 09, 2018 | 9.900 | 9.950 | 8.850 | 9.000 | 2,442,700 | -0.85(-8.63%) |
Feb 08, 2018 | 10.10 | 10.20 | 9.850 | 9.850 | 1,441,568 | +0.00(+0.00%) |
Feb 07, 2018 | 11.00 | 11.10 | 9.750 | 9.850 | 3,551,506 | -1.35(-12.05%) |
Feb 06, 2018 | 10.90 | 11.35 | 10.68 | 11.20 | 1,271,535 | +0.12(+1.13%) |
Feb 05, 2018 | 11.55 | 11.55 | 10.97 | 11.07 | 1,304,743 | -0.43(-3.70%) |
Feb 02, 2018 | 12.70 | 13.00 | 11.45 | 11.50 | 1,130,240 | -1.10(-8.73%) |