Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.100 | 3.340 | 3.040 | 3.340 | 22,000 | +0.23(+7.40%) |
Nov 29, 2018 | 3.450 | 3.450 | 3.110 | 3.110 | 50,889 | -0.39(-11.14%) |
Nov 28, 2018 | 3.620 | 3.700 | 3.438 | 3.500 | 6,349 | -0.12(-3.18%) |
Nov 27, 2018 | 3.860 | 3.860 | 3.429 | 3.615 | 37,008 | -0.28(-7.31%) |
Nov 26, 2018 | 3.850 | 4.061 | 3.850 | 3.900 | 3,099 | -0.35(-8.24%) |
Nov 23, 2018 | 3.990 | 4.350 | 3.960 | 4.250 | 11,300 | +0.43(+11.26%) |
Nov 21, 2018 | 3.820 | 3.820 | 3.820 | 0 | -0.21(-5.21%) | |
Nov 20, 2018 | 3.740 | 4.037 | 3.610 | 4.030 | 5,268 | +0.12(+3.07%) |
Nov 19, 2018 | 4.140 | 4.140 | 3.810 | 3.910 | 21,021 | -0.31(-7.35%) |
Nov 16, 2018 | 4.100 | 4.240 | 4.100 | 4.220 | 3,800 | -0.02(-0.47%) |
Nov 15, 2018 | 4.350 | 4.350 | 3.800 | 4.240 | 5,165 | -0.14(-3.20%) |
Nov 14, 2018 | 4.420 | 4.447 | 4.380 | 4.380 | 9,271 | -0.07(-1.57%) |
Nov 13, 2018 | 4.530 | 4.600 | 4.400 | 4.450 | 5,280 | -0.12(-2.57%) |
Nov 12, 2018 | 4.740 | 4.740 | 4.567 | 4.567 | 3,892 | -0.17(-3.64%) |
Nov 09, 2018 | 4.730 | 4.740 | 4.730 | 4.740 | 400 | -0.01(-0.21%) |
Nov 08, 2018 | 4.730 | 4.790 | 4.649 | 4.750 | 8,345 | -0.09(-1.86%) |
Nov 07, 2018 | 4.890 | 4.890 | 4.640 | 4.840 | 8,062 | -0.05(-1.02%) |
Nov 06, 2018 | 4.890 | 4.890 | 4.830 | 4.890 | 5,184 | +0.00(+0.00%) |
Nov 05, 2018 | 4.920 | 5.000 | 4.630 | 4.890 | 23,358 | +0.18(+3.82%) |
Nov 02, 2018 | 4.870 | 4.870 | 4.660 | 4.710 | 6,300 | +0.01(+0.21%) |
Nov 01, 2018 | 4.400 | 4.879 | 4.400 | 4.700 | 25,759 | +0.30(+6.82%) |
Oct 31, 2018 | 4.470 | 4.640 | 4.380 | 4.400 | 9,852 | -0.05(-1.13%) |
Oct 30, 2018 | 4.745 | 4.746 | 4.420 | 4.450 | 2,149 | +0.03(+0.68%) |
Oct 29, 2018 | 4.790 | 4.910 | 4.385 | 4.420 | 15,270 | -0.30(-6.36%) |
Oct 26, 2018 | 4.750 | 4.830 | 4.600 | 4.720 | 7,800 | -0.02(-0.42%) |
Oct 25, 2018 | 4.900 | 5.036 | 4.450 | 4.740 | 19,552 | -0.16(-3.27%) |
Oct 24, 2018 | 5.010 | 5.350 | 4.860 | 4.900 | 10,571 | +0.02(+0.41%) |
Oct 23, 2018 | 5.100 | 5.320 | 4.870 | 4.880 | 17,570 | -0.45(-8.44%) |
Oct 22, 2018 | 6.000 | 6.010 | 5.012 | 5.330 | 39,967 | +0.10(+1.91%) |
Oct 19, 2018 | 5.100 | 5.390 | 5.100 | 5.230 | 16,700 | +0.13(+2.55%) |
Oct 18, 2018 | 5.230 | 5.710 | 5.010 | 5.100 | 26,961 | +0.03(+0.59%) |
Oct 17, 2018 | 5.050 | 5.230 | 4.850 | 5.070 | 7,658 | +0.16(+3.26%) |
Oct 16, 2018 | 5.190 | 5.190 | 4.910 | 4.910 | 11,485 | -0.19(-3.73%) |
Oct 15, 2018 | 5.350 | 5.900 | 4.850 | 5.100 | 51,800 | +0.23(+4.72%) |
Oct 12, 2018 | 4.990 | 4.990 | 4.810 | 4.870 | 2,500 | -0.08(-1.62%) |
Oct 11, 2018 | 4.780 | 4.970 | 4.779 | 4.950 | 6,484 | +0.18(+3.69%) |
Oct 10, 2018 | 4.720 | 4.850 | 4.720 | 4.774 | 12,488 | +0.05(+1.14%) |
Oct 09, 2018 | 4.720 | 4.800 | 4.720 | 4.720 | 7,006 | -0.09(-1.82%) |
Oct 08, 2018 | 4.797 | 4.880 | 4.700 | 4.807 | 2,170 | +0.20(+4.28%) |
Oct 05, 2018 | 4.850 | 4.850 | 4.530 | 4.610 | 5,200 | -0.20(-4.16%) |
Oct 04, 2018 | 4.730 | 4.810 | 4.600 | 4.810 | 2,031 | +0.22(+4.79%) |
Oct 03, 2018 | 4.590 | 4.740 | 4.450 | 4.590 | 13,498 | -0.05(-1.08%) |
Oct 02, 2018 | 4.576 | 4.739 | 4.576 | 4.640 | 5,542 | +0.08(+1.75%) |
Oct 01, 2018 | 4.681 | 4.766 | 4.560 | 4.560 | 4,528 | -0.20(-4.20%) |
Sep 28, 2018 | 4.800 | 4.800 | 4.750 | 4.760 | 3,600 | -0.04(-0.83%) |
Sep 27, 2018 | 4.790 | 4.904 | 4.790 | 4.800 | 6,283 | -0.19(-3.81%) |
Sep 26, 2018 | 4.810 | 4.990 | 4.750 | 4.990 | 5,385 | +0.06(+1.30%) |
Sep 25, 2018 | 4.897 | 4.970 | 4.824 | 4.926 | 4,531 | +0.04(+0.89%) |
Sep 24, 2018 | 4.800 | 4.980 | 4.800 | 4.883 | 4,178 | -0.14(-2.74%) |
Sep 21, 2018 | 4.910 | 5.020 | 4.840 | 5.020 | 4,500 | +0.00(+0.00%) |
Sep 20, 2018 | 4.850 | 5.029 | 4.800 | 5.020 | 5,595 | +0.19(+3.93%) |
Sep 19, 2018 | 4.900 | 4.951 | 4.830 | 4.830 | 4,779 | -0.23(-4.55%) |
Sep 18, 2018 | 5.050 | 5.060 | 4.800 | 5.060 | 4,097 | +0.00(+0.07%) |
Sep 17, 2018 | 4.850 | 5.057 | 4.850 | 5.057 | 10,801 | +0.19(+3.83%) |
Sep 14, 2018 | 4.890 | 4.910 | 4.700 | 4.870 | 8,300 | +0.05(+1.04%) |
Sep 13, 2018 | 4.979 | 4.979 | 4.800 | 4.820 | 2,702 | +0.01(+0.27%) |
Sep 12, 2018 | 4.880 | 4.980 | 4.800 | 4.807 | 11,977 | -0.19(-3.86%) |
Sep 11, 2018 | 5.050 | 5.050 | 4.980 | 5.000 | 4,138 | +0.02(+0.40%) |
Sep 10, 2018 | 4.980 | 5.100 | 4.980 | 4.980 | 2,314 | -0.07(-1.39%) |
Sep 07, 2018 | 5.100 | 5.210 | 4.830 | 5.050 | 3,700 | +0.08(+1.61%) |
Sep 06, 2018 | 4.950 | 5.000 | 4.750 | 4.970 | 13,037 | -0.08(-1.53%) |
Sep 05, 2018 | 4.980 | 5.109 | 4.980 | 5.047 | 6,551 | +0.06(+1.15%) |
Sep 04, 2018 | 5.310 | 5.340 | 4.990 | 4.990 | 10,031 | -0.56(-10.09%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.140 | 5.550 | 5.110 | 5.450 | 25,002 | +0.20(+3.86%) |
Aug 29, 2018 | 5.000 | 5.250 | 5.000 | 5.247 | 25,868 | +0.25(+4.95%) |
Aug 28, 2018 | 4.820 | 5.000 | 4.820 | 5.000 | 10,065 | +0.15(+3.09%) |
Aug 27, 2018 | 4.850 | 4.850 | 4.772 | 4.850 | 9,271 | +0.06(+1.25%) |
Aug 24, 2018 | 4.760 | 4.840 | 4.760 | 4.790 | 2,000 | -0.03(-0.62%) |
Aug 23, 2018 | 4.760 | 4.860 | 4.610 | 4.820 | 13,664 | +0.05(+1.05%) |
Aug 22, 2018 | 4.800 | 4.840 | 4.580 | 4.770 | 21,571 | -0.06(-1.24%) |
Aug 21, 2018 | 4.750 | 4.976 | 4.750 | 4.830 | 8,148 | +0.08(+1.68%) |
Aug 20, 2018 | 5.000 | 5.000 | 4.650 | 4.750 | 22,772 | -0.22(-4.43%) |
Aug 17, 2018 | 5.070 | 5.190 | 4.520 | 4.970 | 78,100 | -0.25(-4.79%) |
Aug 16, 2018 | 4.400 | 5.240 | 4.400 | 5.220 | 37,187 | +0.80(+18.06%) |
Aug 15, 2018 | 4.564 | 4.790 | 4.400 | 4.421 | 33,394 | -0.16(-3.47%) |
Aug 14, 2018 | 4.850 | 5.095 | 4.500 | 4.580 | 61,885 | -0.28(-5.76%) |
Aug 13, 2018 | 5.060 | 5.300 | 4.860 | 4.860 | 14,871 | -0.14(-2.80%) |
Aug 10, 2018 | 5.260 | 5.350 | 4.710 | 5.000 | 50,300 | -0.32(-6.02%) |
Aug 09, 2018 | 5.630 | 5.630 | 5.200 | 5.320 | 10,527 | -0.12(-2.19%) |
Aug 08, 2018 | 5.550 | 5.741 | 5.412 | 5.439 | 29,197 | -0.11(-2.00%) |
Aug 07, 2018 | 5.600 | 5.900 | 5.391 | 5.550 | 26,038 | -0.13(-2.29%) |
Aug 06, 2018 | 5.810 | 6.190 | 5.250 | 5.680 | 62,752 | -0.17(-2.91%) |
Aug 03, 2018 | 5.850 | 5.850 | 5.630 | 5.850 | 7,400 | +0.21(+3.72%) |
Aug 02, 2018 | 6.080 | 6.082 | 5.060 | 5.640 | 69,802 | -0.42(-6.96%) |
Aug 01, 2018 | 6.284 | 6.340 | 6.062 | 6.062 | 9,316 | -0.17(-2.70%) |
Jul 31, 2018 | 6.050 | 6.230 | 6.050 | 6.230 | 2,903 | +0.15(+2.43%) |
Jul 30, 2018 | 6.460 | 6.460 | 5.745 | 6.082 | 45,449 | -0.41(-6.28%) |
Jul 27, 2018 | 6.690 | 6.910 | 5.920 | 6.490 | 117,500 | -0.21(-3.12%) |
Jul 26, 2018 | 7.020 | 7.030 | 6.620 | 6.699 | 17,153 | -0.38(-5.38%) |
Jul 25, 2018 | 7.110 | 7.110 | 7.010 | 7.080 | 3,710 | -0.08(-1.12%) |
Jul 24, 2018 | 7.220 | 7.247 | 7.006 | 7.160 | 13,468 | -0.17(-2.32%) |
Jul 23, 2018 | 7.280 | 7.345 | 7.001 | 7.330 | 1,641 | +0.06(+0.89%) |
Jul 20, 2018 | 7.345 | 7.350 | 7.105 | 7.265 | 10,473 | -0.08(-1.16%) |
Jul 19, 2018 | 7.314 | 7.350 | 7.102 | 7.350 | 18,784 | +0.02(+0.27%) |
Jul 18, 2018 | 7.310 | 7.350 | 7.056 | 7.330 | 11,648 | -0.02(-0.27%) |
Jul 17, 2018 | 7.228 | 7.350 | 7.200 | 7.350 | 6,470 | +0.11(+1.52%) |
Jul 16, 2018 | 6.800 | 7.350 | 6.800 | 7.240 | 11,417 | -0.11(-1.50%) |
Jul 13, 2018 | 7.340 | 7.350 | 7.340 | 7.350 | 2,228 | +0.03(+0.41%) |
Jul 12, 2018 | 7.290 | 7.350 | 7.250 | 7.320 | 2,407 | -0.01(-0.14%) |
Jul 11, 2018 | 7.200 | 7.390 | 7.200 | 7.330 | 4,993 | +0.03(+0.41%) |
Jul 10, 2018 | 7.289 | 7.400 | 7.237 | 7.300 | 25,080 | -0.04(-0.54%) |
Jul 09, 2018 | 7.420 | 7.420 | 7.221 | 7.340 | 5,368 | +0.13(+1.80%) |
Jul 06, 2018 | 7.200 | 7.440 | 7.200 | 7.210 | 14,346 | +0.01(+0.14%) |
Jul 05, 2018 | 7.300 | 7.500 | 7.200 | 7.200 | 17,498 | +0.08(+1.12%) |
Jul 03, 2018 | 7.120 | 7.120 | 7.120 | 0 | +0.04(+0.56%) | |
Jul 02, 2018 | 7.150 | 7.160 | 6.630 | 7.080 | 10,748 | -0.07(-0.98%) |
Jun 29, 2018 | 7.150 | 7.150 | 7.110 | 7.150 | 2,648 | +0.06(+0.85%) |
Jun 28, 2018 | 7.100 | 7.100 | 6.906 | 7.090 | 3,926 | -0.06(-0.84%) |
Jun 27, 2018 | 7.180 | 7.180 | 7.070 | 7.150 | 5,722 | -0.02(-0.28%) |
Jun 26, 2018 | 7.150 | 7.180 | 7.135 | 7.170 | 4,258 | +0.02(+0.28%) |
Jun 25, 2018 | 7.120 | 7.170 | 7.111 | 7.150 | 5,666 | -0.01(-0.14%) |
Jun 22, 2018 | 7.200 | 7.200 | 7.130 | 7.160 | 5,660 | -0.01(-0.14%) |
Jun 21, 2018 | 7.130 | 7.190 | 7.130 | 7.170 | 1,619 | +0.01(+0.14%) |
Jun 20, 2018 | 7.190 | 7.190 | 7.102 | 7.160 | 2,664 | +0.01(+0.14%) |
Jun 19, 2018 | 7.180 | 7.180 | 7.070 | 7.150 | 4,819 | -0.16(-2.22%) |
Jun 18, 2018 | 7.299 | 7.440 | 7.260 | 7.312 | 5,486 | +0.01(+0.17%) |
Jun 15, 2018 | 7.300 | 7.170 | 7.300 | 4,437 | +0.01(+0.14%) | |
Jun 14, 2018 | 7.080 | 7.290 | 7.080 | 7.290 | 2,294 | +0.21(+2.96%) |
Jun 13, 2018 | 7.180 | 7.300 | 7.020 | 7.080 | 6,587 | -0.19(-2.61%) |
Jun 12, 2018 | 7.440 | 7.440 | 7.130 | 7.270 | 23,118 | -0.03(-0.34%) |
Jun 11, 2018 | 7.190 | 7.350 | 7.130 | 7.295 | 5,153 | +0.14(+2.03%) |
Jun 08, 2018 | 7.139 | 7.195 | 7.139 | 7.150 | 1,435 | -0.04(-0.56%) |
Jun 07, 2018 | 7.440 | 7.440 | 6.964 | 7.190 | 15,386 | -0.16(-2.18%) |
Jun 06, 2018 | 7.330 | 7.490 | 7.327 | 7.350 | 4,231 | +0.09(+1.25%) |
Jun 05, 2018 | 7.240 | 7.280 | 7.192 | 7.259 | 10,683 | +0.06(+0.82%) |
Jun 04, 2018 | 7.500 | 7.500 | 7.136 | 7.200 | 23,712 | -0.27(-3.61%) |
Jun 01, 2018 | 7.480 | 7.500 | 7.365 | 7.470 | 7,785 | +0.07(+0.95%) |
May 31, 2018 | 7.350 | 7.800 | 7.100 | 7.400 | 47,348 | +0.12(+1.65%) |
May 30, 2018 | 7.100 | 7.390 | 7.100 | 7.280 | 12,411 | +0.17(+2.39%) |
May 29, 2018 | 6.800 | 7.300 | 6.755 | 7.110 | 34,111 | +0.19(+2.75%) |
May 25, 2018 | 6.920 | 6.920 | 6.920 | 0 | -0.06(-0.86%) | |
May 24, 2018 | 6.980 | 7.000 | 6.770 | 6.980 | 26,003 | +0.02(+0.29%) |
May 23, 2018 | 6.980 | 7.000 | 6.923 | 6.960 | 8,244 | +0.06(+0.87%) |
May 22, 2018 | 7.120 | 7.211 | 6.900 | 6.900 | 31,091 | -0.27(-3.77%) |
May 21, 2018 | 7.240 | 7.367 | 7.125 | 7.170 | 15,413 | -0.06(-0.83%) |
May 18, 2018 | 7.130 | 7.260 | 7.110 | 7.230 | 17,452 | +0.23(+3.29%) |
May 17, 2018 | 7.010 | 7.149 | 7.000 | 7.000 | 13,991 | -0.07(-0.99%) |
May 16, 2018 | 7.150 | 7.150 | 7.002 | 7.070 | 17,074 | -0.04(-0.56%) |
May 15, 2018 | 6.900 | 7.200 | 6.900 | 7.110 | 31,397 | +0.17(+2.45%) |
May 14, 2018 | 6.785 | 7.050 | 6.745 | 6.940 | 10,624 | +0.16(+2.39%) |
May 11, 2018 | 6.750 | 6.900 | 6.720 | 6.778 | 8,388 | -0.06(-0.91%) |
May 10, 2018 | 6.990 | 7.100 | 6.713 | 6.840 | 30,276 | -0.15(-2.15%) |
May 09, 2018 | 6.855 | 7.070 | 6.810 | 6.990 | 15,908 | +0.25(+3.71%) |
May 08, 2018 | 6.700 | 6.840 | 6.673 | 6.740 | 7,284 | -0.06(-0.88%) |
May 07, 2018 | 6.860 | 6.860 | 6.640 | 6.800 | 4,701 | +0.04(+0.59%) |
May 04, 2018 | 6.600 | 7.070 | 6.600 | 6.760 | 42,651 | +0.09(+1.35%) |
May 03, 2018 | 6.600 | 6.690 | 6.560 | 6.670 | 12,018 | -0.01(-0.15%) |
May 02, 2018 | 6.460 | 6.750 | 6.460 | 6.680 | 12,484 | +0.18(+2.77%) |
May 01, 2018 | 6.438 | 6.780 | 6.410 | 6.500 | 13,562 | -0.02(-0.31%) |
Apr 30, 2018 | 6.540 | 6.650 | 6.500 | 6.520 | 15,255 | -0.02(-0.31%) |
Apr 27, 2018 | 6.630 | 6.673 | 6.510 | 6.540 | 6,794 | -0.09(-1.36%) |
Apr 26, 2018 | 6.670 | 6.750 | 6.600 | 6.630 | 5,518 | -0.18(-2.64%) |
Apr 25, 2018 | 6.530 | 6.810 | 6.447 | 6.810 | 8,399 | +0.41(+6.41%) |
Apr 24, 2018 | 6.650 | 6.650 | 6.400 | 6.400 | 20,647 | -0.25(-3.76%) |
Apr 23, 2018 | 6.680 | 6.798 | 6.640 | 6.650 | 15,315 | -0.12(-1.77%) |
Apr 20, 2018 | 6.870 | 6.880 | 6.642 | 6.770 | 10,268 | -0.10(-1.46%) |
Apr 19, 2018 | 6.850 | 7.070 | 6.841 | 6.870 | 3,564 | +0.05(+0.73%) |
Apr 18, 2018 | 6.810 | 7.101 | 6.810 | 6.820 | 6,382 | -0.02(-0.29%) |
Apr 17, 2018 | 6.830 | 7.150 | 6.830 | 6.840 | 29,804 | -0.04(-0.58%) |
Apr 16, 2018 | 7.000 | 7.180 | 6.820 | 6.880 | 80,210 | -0.11(-1.57%) |
Apr 13, 2018 | 7.000 | 7.140 | 6.864 | 6.990 | 22,219 | +0.04(+0.58%) |
Apr 12, 2018 | 6.810 | 7.110 | 6.810 | 6.950 | 11,400 | +0.07(+1.02%) |
Apr 11, 2018 | 7.000 | 7.100 | 6.741 | 6.880 | 16,844 | -0.06(-0.86%) |
Apr 10, 2018 | 7.050 | 7.150 | 6.721 | 6.940 | 22,320 | -0.10(-1.42%) |
Apr 09, 2018 | 7.400 | 7.850 | 6.510 | 7.040 | 168,414 | +0.50(+7.65%) |
Apr 06, 2018 | 6.640 | 6.640 | 6.400 | 6.540 | 13,873 | +0.00(+0.00%) |
Apr 05, 2018 | 6.640 | 6.700 | 6.520 | 6.540 | 32,528 | -0.11(-1.65%) |
Apr 04, 2018 | 6.650 | 6.650 | 6.500 | 6.650 | 12,878 | +0.13(+1.99%) |
Apr 03, 2018 | 6.550 | 6.680 | 6.501 | 6.520 | 6,264 | -0.02(-0.31%) |
Apr 02, 2018 | 6.260 | 6.900 | 6.260 | 6.540 | 18,826 | +0.16(+2.51%) |
Mar 29, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.18(+2.90%) | |
Mar 28, 2018 | 6.450 | 6.450 | 6.120 | 6.200 | 14,326 | -0.12(-1.90%) |
Mar 27, 2018 | 6.720 | 6.857 | 6.250 | 6.320 | 37,117 | -0.49(-7.20%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.760 | 6.810 | 51,714 | -0.24(-3.40%) |
Mar 23, 2018 | 7.020 | 7.260 | 7.000 | 7.050 | 14,236 | +0.01(+0.14%) |
Mar 22, 2018 | 7.250 | 7.430 | 7.020 | 7.040 | 74,918 | -0.05(-0.71%) |
Mar 21, 2018 | 7.100 | 7.280 | 7.020 | 7.090 | 38,710 | +0.00(+0.00%) |
Mar 20, 2018 | 7.140 | 7.220 | 7.050 | 7.090 | 64,465 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.210 | 7.110 | 7.150 | 6,610 | -0.06(-0.83%) |
Mar 16, 2018 | 7.220 | 7.220 | 7.110 | 7.210 | 8,786 | +0.04(+0.56%) |
Mar 15, 2018 | 7.300 | 7.300 | 7.140 | 7.170 | 14,766 | -0.19(-2.58%) |
Mar 14, 2018 | 7.390 | 7.390 | 7.120 | 7.360 | 11,320 | +0.14(+1.94%) |
Mar 13, 2018 | 7.500 | 7.500 | 7.200 | 7.220 | 23,105 | -0.28(-3.73%) |
Mar 12, 2018 | 7.480 | 7.500 | 7.139 | 7.500 | 17,571 | +0.14(+1.90%) |
Mar 09, 2018 | 7.311 | 7.402 | 7.310 | 7.360 | 3,604 | +0.01(+0.14%) |
Mar 08, 2018 | 7.430 | 7.480 | 7.350 | 7.350 | 8,704 | -0.13(-1.74%) |
Mar 07, 2018 | 7.450 | 7.480 | 7.450 | 7.480 | 934 | +0.03(+0.46%) |
Mar 06, 2018 | 7.590 | 7.600 | 7.280 | 7.446 | 20,047 | -0.15(-2.03%) |
Mar 05, 2018 | 7.340 | 7.600 | 7.130 | 7.600 | 22,717 | +0.07(+0.93%) |
Mar 02, 2018 | 7.050 | 7.550 | 7.020 | 7.530 | 6,606 | +0.42(+5.91%) |
Mar 01, 2018 | 7.190 | 7.248 | 7.050 | 7.110 | 18,802 | -0.10(-1.39%) |
Feb 28, 2018 | 7.260 | 7.272 | 7.100 | 7.210 | 9,554 | -0.09(-1.23%) |
Feb 27, 2018 | 7.546 | 7.546 | 7.300 | 7.300 | 21,068 | -0.08(-1.08%) |
Feb 26, 2018 | 7.500 | 7.549 | 7.330 | 7.380 | 15,077 | +0.00(+0.00%) |
Feb 23, 2018 | 7.570 | 7.580 | 7.380 | 7.380 | 1,836 | -0.13(-1.73%) |
Feb 22, 2018 | 7.360 | 7.510 | 7.360 | 7.510 | 9,691 | +0.10(+1.35%) |
Feb 21, 2018 | 7.510 | 7.600 | 7.450 | 7.410 | 69,215 | -0.02(-0.27%) |
Feb 20, 2018 | 7.480 | 7.850 | 7.350 | 7.430 | 37,948 | +0.00(+0.00%) |
Feb 16, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.24(-3.13%) | |
Feb 15, 2018 | 7.760 | 8.030 | 7.560 | 7.670 | 37,279 | -0.20(-2.54%) |
Feb 14, 2018 | 7.750 | 8.080 | 7.611 | 7.870 | 66,304 | +0.30(+3.96%) |
Feb 13, 2018 | 7.470 | 7.889 | 7.350 | 7.570 | 14,144 | +0.09(+1.20%) |
Feb 12, 2018 | 7.750 | 7.875 | 7.460 | 7.480 | 104,229 | -0.28(-3.61%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.600 | 7.760 | 31,017 | +0.06(+0.78%) |
Feb 08, 2018 | 8.000 | 8.110 | 7.700 | 7.700 | 28,903 | -0.25(-3.14%) |
Feb 07, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 29,056 | +0.04(+0.51%) |
Feb 06, 2018 | 7.710 | 8.230 | 7.550 | 7.910 | 46,183 | +0.31(+4.08%) |
Feb 05, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 57,021 | -0.43(-5.35%) |
Feb 02, 2018 | 8.400 | 8.400 | 8.000 | 8.030 | 57,899 | -0.37(-4.40%) |
Feb 01, 2018 | 8.400 | 8.570 | 8.350 | 8.400 | 33,235 | +0.00(+0.00%) |
Jan 31, 2018 | 8.420 | 8.580 | 8.400 | 8.400 | 27,845 | +0.00(+0.00%) |
Jan 30, 2018 | 8.688 | 8.590 | 8.400 | 77,089 | -0.19(-2.21%) | |
Jan 29, 2018 | 8.560 | 8.650 | 8.300 | 8.590 | 138,082 | -0.47(-5.19%) |
Jan 26, 2018 | 8.855 | 9.200 | 8.550 | 9.060 | 77,006 | +0.10(+1.12%) |
Jan 25, 2018 | 8.745 | 8.960 | 8.700 | 8.960 | 79,946 | +0.07(+0.79%) |
Jan 24, 2018 | 9.130 | 9.350 | 8.800 | 8.890 | 31,247 | -0.19(-2.09%) |
Jan 23, 2018 | 9.160 | 9.315 | 8.750 | 9.080 | 76,781 | -0.08(-0.87%) |
Jan 22, 2018 | 9.330 | 9.500 | 9.070 | 9.160 | 76,939 | -0.09(-0.97%) |
Jan 19, 2018 | 8.880 | 9.465 | 8.830 | 9.250 | 143,674 | +0.50(+5.71%) |
Jan 18, 2018 | 8.690 | 8.900 | 8.520 | 8.750 | 34,342 | -0.03(-0.34%) |
Jan 17, 2018 | 8.880 | 8.880 | 8.530 | 8.780 | 29,490 | -0.10(-1.13%) |
Jan 16, 2018 | 9.070 | 9.106 | 8.500 | 8.880 | 59,955 | +0.12(+1.37%) |
Jan 12, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.17(-1.90%) | |
Jan 11, 2018 | 8.810 | 9.190 | 8.600 | 8.930 | 46,478 | +0.02(+0.22%) |
Jan 10, 2018 | 8.550 | 9.000 | 8.250 | 8.910 | 79,040 | +0.26(+3.01%) |
Jan 09, 2018 | 9.690 | 9.940 | 8.010 | 8.650 | 203,889 | -0.92(-9.61%) |
Jan 08, 2018 | 10.00 | 10.00 | 9.500 | 9.570 | 341,115 | -0.42(-4.20%) |
Jan 05, 2018 | 10.00 | 10.40 | 9.300 | 9.990 | 353,406 | +0.18(+1.83%) |
Jan 04, 2018 | 12.00 | 13.50 | 9.610 | 9.810 | 3,831,921 | +2.69(+37.78%) |
Jan 03, 2018 | 7.700 | 7.949 | 7.000 | 7.120 | 18,727 | -0.63(-8.13%) |
Jan 02, 2018 | 7.010 | 7.750 | 7.010 | 7.750 | 33,140 | +0.75(+10.71%) |
Dec 29, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.04(+0.52%) | |
Dec 28, 2017 | 6.775 | 7.150 | 6.620 | 6.964 | 42,814 | +0.12(+1.81%) |
Dec 27, 2017 | 7.070 | 7.246 | 6.514 | 6.840 | 21,727 | -0.29(-4.07%) |
Dec 26, 2017 | 7.060 | 7.320 | 7.060 | 7.130 | 12,305 | +0.07(+0.99%) |
Dec 22, 2017 | 7.010 | 7.135 | 6.870 | 7.060 | 17,906 | -0.25(-3.38%) |
Dec 21, 2017 | 6.710 | 7.307 | 6.710 | 7.307 | 21,469 | +0.60(+8.90%) |
Dec 20, 2017 | 6.410 | 6.860 | 6.220 | 6.710 | 24,346 | +0.19(+2.91%) |
Dec 19, 2017 | 6.950 | 7.060 | 6.520 | 6.520 | 65,918 | -0.45(-6.46%) |
Dec 18, 2017 | 6.620 | 7.031 | 6.620 | 6.970 | 15,561 | +0.05(+0.72%) |
Dec 15, 2017 | 7.250 | 7.333 | 6.910 | 6.920 | 39,068 | -0.39(-5.34%) |
Dec 14, 2017 | 7.320 | 7.529 | 7.210 | 7.310 | 10,812 | +0.00(+0.00%) |
Dec 13, 2017 | 7.450 | 7.540 | 7.290 | 7.310 | 15,696 | -0.24(-3.18%) |
Dec 12, 2017 | 7.510 | 7.729 | 7.334 | 7.550 | 31,057 | +0.02(+0.27%) |
Dec 11, 2017 | 7.650 | 7.780 | 7.510 | 7.530 | 36,959 | -0.27(-3.46%) |
Dec 08, 2017 | 7.780 | 7.840 | 7.340 | 7.800 | 16,606 | +0.27(+3.59%) |
Dec 07, 2017 | 7.310 | 7.602 | 7.300 | 7.530 | 6,098 | +0.40(+5.61%) |
Dec 06, 2017 | 7.520 | 7.700 | 7.120 | 7.130 | 20,980 | -0.53(-6.92%) |
Dec 05, 2017 | 7.557 | 7.890 | 7.540 | 7.660 | 13,810 | -0.04(-0.52%) |
Dec 04, 2017 | 8.300 | 8.300 | 7.410 | 7.700 | 92,402 | -0.98(-11.28%) |