Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.640 | 6.750 | 6.360 | 6.740 | 1,249,837 | +0.08(+1.20%) |
Oct 30, 2018 | 6.845 | 6.850 | 6.550 | 6.660 | 1,172,077 | -0.17(-2.49%) |
Oct 29, 2018 | 6.855 | 6.880 | 6.500 | 6.830 | 1,939,747 | -0.14(-2.01%) |
Oct 26, 2018 | 7.005 | 7.150 | 6.910 | 6.970 | 1,001,200 | -0.07(-0.99%) |
Oct 25, 2018 | 7.140 | 7.170 | 7.020 | 7.040 | 823,049 | -0.15(-2.09%) |
Oct 24, 2018 | 7.345 | 7.550 | 7.090 | 7.190 | 1,135,401 | -0.03(-0.42%) |
Oct 23, 2018 | 7.190 | 7.420 | 7.020 | 7.220 | 1,304,185 | +0.04(+0.56%) |
Oct 22, 2018 | 7.070 | 7.250 | 6.970 | 7.180 | 834,349 | +0.13(+1.84%) |
Oct 19, 2018 | 6.970 | 7.190 | 6.950 | 7.050 | 711,400 | +0.07(+1.00%) |
Oct 18, 2018 | 7.200 | 7.270 | 6.950 | 6.980 | 785,680 | -0.23(-3.19%) |
Oct 17, 2018 | 7.200 | 7.250 | 7.070 | 7.210 | 525,658 | -0.07(-0.96%) |
Oct 16, 2018 | 7.300 | 7.490 | 7.190 | 7.280 | 814,718 | +0.03(+0.41%) |
Oct 15, 2018 | 7.080 | 7.450 | 7.010 | 7.250 | 2,345,333 | +0.40(+5.84%) |
Oct 12, 2018 | 6.865 | 6.990 | 6.780 | 6.850 | 1,168,800 | +0.07(+1.03%) |
Oct 11, 2018 | 6.990 | 6.990 | 6.750 | 6.780 | 2,474,177 | -0.53(-7.25%) |
Oct 10, 2018 | 7.650 | 7.650 | 7.250 | 7.310 | 1,375,187 | -0.42(-5.37%) |
Oct 09, 2018 | 7.820 | 7.900 | 7.510 | 7.725 | 852,224 | -0.16(-1.97%) |
Oct 08, 2018 | 7.300 | 7.910 | 7.300 | 7.880 | 1,449,013 | +0.58(+7.95%) |
Oct 05, 2018 | 7.500 | 7.500 | 7.200 | 7.300 | 996,200 | -0.16(-2.14%) |
Oct 04, 2018 | 7.280 | 7.500 | 7.200 | 7.460 | 1,034,615 | +0.10(+1.36%) |
Oct 03, 2018 | 7.350 | 7.500 | 7.160 | 7.360 | 1,369,991 | -0.04(-0.54%) |
Oct 02, 2018 | 7.680 | 7.800 | 7.340 | 7.400 | 1,778,452 | -0.33(-4.27%) |
Oct 01, 2018 | 7.860 | 7.950 | 7.670 | 7.730 | 1,366,420 | -0.21(-2.64%) |
Sep 28, 2018 | 8.110 | 8.180 | 7.900 | 7.940 | 1,272,300 | -0.14(-1.73%) |
Sep 27, 2018 | 8.075 | 8.110 | 7.850 | 8.080 | 1,916,117 | +0.05(+0.62%) |
Sep 26, 2018 | 8.050 | 8.170 | 7.950 | 8.030 | 2,268,350 | -0.02(-0.25%) |
Sep 25, 2018 | 8.070 | 8.150 | 7.870 | 8.050 | 2,699,260 | -0.27(-3.25%) |
Sep 24, 2018 | 8.700 | 8.700 | 8.260 | 8.320 | 1,285,121 | -0.53(-5.99%) |
Sep 21, 2018 | 8.280 | 8.900 | 8.270 | 8.850 | 2,401,400 | +0.76(+9.39%) |
Sep 20, 2018 | 8.150 | 8.220 | 8.000 | 8.090 | 996,993 | -0.08(-0.98%) |
Sep 19, 2018 | 8.040 | 8.200 | 7.850 | 8.170 | 1,601,519 | +0.07(+0.86%) |
Sep 18, 2018 | 8.245 | 8.250 | 8.050 | 8.100 | 766,290 | +0.06(+0.75%) |
Sep 17, 2018 | 8.375 | 8.500 | 8.000 | 8.040 | 1,300,135 | -0.51(-5.96%) |
Sep 14, 2018 | 8.710 | 8.730 | 8.410 | 8.550 | 807,200 | -0.14(-1.61%) |
Sep 13, 2018 | 8.450 | 8.750 | 8.350 | 8.690 | 1,411,230 | +0.45(+5.46%) |
Sep 12, 2018 | 8.100 | 8.340 | 7.960 | 8.240 | 1,026,575 | +0.10(+1.23%) |
Sep 11, 2018 | 8.170 | 8.230 | 7.870 | 8.140 | 1,405,847 | -0.09(-1.09%) |
Sep 10, 2018 | 8.540 | 8.580 | 8.020 | 8.230 | 1,351,634 | -0.11(-1.32%) |
Sep 07, 2018 | 8.725 | 8.800 | 8.320 | 8.340 | 1,363,600 | -0.24(-2.80%) |
Sep 06, 2018 | 8.560 | 8.840 | 8.510 | 8.580 | 1,789,937 | -0.27(-3.05%) |
Sep 05, 2018 | 9.130 | 9.130 | 8.830 | 8.850 | 2,088,592 | -0.65(-6.84%) |
Sep 04, 2018 | 9.860 | 9.900 | 9.330 | 9.500 | 1,553,452 | +0.00(+0.00%) |
Aug 31, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.37(+4.05%) | |
Aug 30, 2018 | 9.200 | 9.240 | 9.100 | 9.130 | 1,170,896 | -0.36(-3.79%) |
Aug 29, 2018 | 9.850 | 9.950 | 9.360 | 9.490 | 1,521,150 | -0.37(-3.75%) |
Aug 28, 2018 | 9.780 | 9.900 | 9.560 | 9.860 | 2,316,950 | +0.52(+5.57%) |
Aug 27, 2018 | 9.240 | 9.350 | 9.040 | 9.340 | 1,237,695 | +0.16(+1.74%) |
Aug 24, 2018 | 8.845 | 9.200 | 8.840 | 9.180 | 1,381,000 | +0.36(+4.08%) |
Aug 23, 2018 | 8.820 | 8.990 | 8.750 | 8.820 | 944,442 | -0.11(-1.23%) |
Aug 22, 2018 | 9.210 | 9.220 | 8.800 | 8.930 | 1,458,330 | +0.06(+0.68%) |
Aug 21, 2018 | 8.940 | 9.000 | 8.730 | 8.870 | 1,247,025 | +0.11(+1.26%) |
Aug 20, 2018 | 8.875 | 9.050 | 8.750 | 8.760 | 1,266,183 | -0.11(-1.24%) |
Aug 17, 2018 | 9.150 | 9.240 | 8.760 | 8.870 | 3,089,700 | -0.23(-2.53%) |
Aug 16, 2018 | 9.590 | 9.600 | 9.050 | 9.100 | 2,923,420 | -0.54(-5.60%) |
Aug 15, 2018 | 9.605 | 9.780 | 9.260 | 9.640 | 2,357,120 | +0.44(+4.78%) |
Aug 14, 2018 | 9.210 | 9.400 | 9.100 | 9.200 | 1,993,296 | -0.21(-2.23%) |
Aug 13, 2018 | 9.845 | 9.980 | 9.350 | 9.410 | 2,099,204 | -0.19(-1.98%) |
Aug 10, 2018 | 9.765 | 9.990 | 9.570 | 9.600 | 1,281,300 | -0.14(-1.44%) |
Aug 09, 2018 | 9.715 | 10.03 | 9.560 | 9.740 | 2,175,125 | +0.01(+0.10%) |
Aug 08, 2018 | 9.545 | 9.940 | 9.500 | 9.730 | 3,777,149 | -0.40(-3.95%) |
Aug 07, 2018 | 10.22 | 10.37 | 10.07 | 10.13 | 1,330,471 | +0.16(+1.60%) |
Aug 06, 2018 | 9.685 | 10.10 | 9.660 | 9.970 | 2,340,849 | -0.18(-1.77%) |
Aug 03, 2018 | 10.09 | 10.64 | 10.00 | 10.15 | 2,150,100 | -0.20(-1.93%) |
Aug 02, 2018 | 10.05 | 10.50 | 9.900 | 10.35 | 1,672,316 | +0.25(+2.48%) |
Aug 01, 2018 | 10.37 | 10.39 | 9.920 | 10.10 | 1,870,931 | -0.32(-3.07%) |
Jul 31, 2018 | 10.84 | 10.84 | 10.37 | 10.42 | 2,787,204 | -0.69(-6.21%) |
Jul 30, 2018 | 11.85 | 11.86 | 10.81 | 11.11 | 2,299,853 | -0.84(-7.03%) |
Jul 27, 2018 | 11.57 | 12.11 | 11.15 | 11.95 | 3,081,900 | -0.15(-1.24%) |
Jul 26, 2018 | 11.91 | 12.12 | 11.65 | 12.10 | 1,322,281 | +0.22(+1.85%) |
Jul 25, 2018 | 12.34 | 12.34 | 11.57 | 11.88 | 3,138,477 | -0.38(-3.10%) |
Jul 24, 2018 | 12.20 | 12.36 | 12.14 | 12.26 | 4,184,048 | +0.68(+5.87%) |
Jul 23, 2018 | 11.68 | 11.87 | 11.40 | 11.58 | 3,378,356 | +0.58(+5.27%) |
Jul 20, 2018 | 11.59 | 10.87 | 11.00 | 2,883,560 | +0.05(+0.46%) | |
Jul 19, 2018 | 10.95 | 11.35 | 10.56 | 10.95 | 3,275,185 | +0.12(+1.11%) |
Jul 18, 2018 | 11.78 | 12.16 | 10.75 | 10.83 | 6,400,224 | -0.66(-5.74%) |
Jul 17, 2018 | 10.45 | 11.60 | 10.32 | 11.49 | 5,224,545 | +1.19(+11.55%) |
Jul 16, 2018 | 9.875 | 10.33 | 9.820 | 10.30 | 3,047,461 | +1.06(+11.47%) |
Jul 13, 2018 | 9.410 | 9.550 | 9.200 | 9.240 | 1,141,174 | -0.07(-0.75%) |
Jul 12, 2018 | 9.050 | 9.400 | 8.850 | 9.310 | 1,577,593 | -0.04(-0.43%) |
Jul 11, 2018 | 9.425 | 9.540 | 9.230 | 9.350 | 885,748 | +0.08(+0.86%) |
Jul 10, 2018 | 9.570 | 9.850 | 9.250 | 9.270 | 3,730,074 | -1.03(-10.00%) |
Jul 09, 2018 | 10.37 | 10.66 | 10.25 | 10.30 | 2,172,048 | +0.07(+0.68%) |
Jul 06, 2018 | 10.09 | 10.28 | 10.03 | 10.23 | 1,277,628 | +0.18(+1.79%) |
Jul 05, 2018 | 10.31 | 9.950 | 10.05 | 1,853,712 | +0.04(+0.40%) | |
Jul 03, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.19(-1.86%) | |
Jul 02, 2018 | 9.260 | 10.30 | 9.200 | 10.20 | 4,230,882 | +1.67(+19.58%) |
Jun 29, 2018 | 8.265 | 8.690 | 8.265 | 8.530 | 1,892,482 | -0.41(-4.59%) |
Jun 28, 2018 | 8.495 | 9.240 | 8.240 | 8.940 | 2,173,975 | +0.42(+4.93%) |
Jun 27, 2018 | 9.075 | 9.080 | 8.340 | 8.520 | 5,544,879 | -0.71(-7.69%) |
Jun 26, 2018 | 9.860 | 9.880 | 9.200 | 9.230 | 3,693,069 | -0.57(-5.82%) |
Jun 25, 2018 | 10.09 | 10.23 | 9.700 | 9.800 | 3,921,987 | -0.30(-2.97%) |
Jun 22, 2018 | 10.33 | 10.33 | 10.06 | 10.10 | 3,690,889 | -0.60(-5.61%) |
Jun 21, 2018 | 10.85 | 10.90 | 10.70 | 10.70 | 1,112,121 | -0.20(-1.83%) |
Jun 20, 2018 | 10.91 | 11.12 | 10.82 | 10.90 | 1,320,829 | -0.10(-0.91%) |
Jun 19, 2018 | 11.16 | 11.40 | 10.79 | 11.00 | 1,592,406 | -0.05(-0.45%) |
Jun 18, 2018 | 10.84 | 11.39 | 10.76 | 11.05 | 2,086,369 | +0.10(+0.91%) |
Jun 15, 2018 | 11.53 | 10.90 | 10.95 | 2,481,050 | -0.58(-5.03%) | |
Jun 14, 2018 | 10.73 | 11.59 | 10.61 | 11.53 | 4,186,580 | +0.93(+8.77%) |
Jun 13, 2018 | 11.19 | 11.20 | 10.52 | 10.60 | 5,518,034 | -0.69(-6.11%) |
Jun 12, 2018 | 11.48 | 11.86 | 11.16 | 11.29 | 3,516,336 | -0.41(-3.50%) |
Jun 11, 2018 | 11.11 | 11.74 | 11.10 | 11.70 | 4,427,020 | -1.00(-7.87%) |
Jun 08, 2018 | 12.55 | 12.91 | 12.35 | 12.70 | 1,022,366 | -0.16(-1.24%) |
Jun 07, 2018 | 12.72 | 12.86 | 12.61 | 12.86 | 1,069,467 | +0.41(+3.29%) |
Jun 06, 2018 | 12.86 | 12.30 | 12.45 | 2,567,948 | +0.02(+0.16%) | |
Jun 05, 2018 | 11.92 | 12.45 | 11.80 | 12.43 | 1,855,877 | +0.45(+3.76%) |
Jun 04, 2018 | 12.09 | 12.11 | 11.91 | 11.98 | 1,263,455 | -0.12(-0.99%) |
Jun 01, 2018 | 12.30 | 12.30 | 11.90 | 12.10 | 937,828 | -0.18(-1.46%) |
May 31, 2018 | 12.10 | 12.30 | 11.91 | 12.28 | 1,407,743 | +0.32(+2.67%) |
May 30, 2018 | 12.25 | 12.40 | 11.76 | 11.96 | 1,789,650 | -0.19(-1.56%) |
May 29, 2018 | 12.45 | 12.60 | 11.91 | 12.15 | 2,226,461 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.09(-0.74%) | |
May 24, 2018 | 11.55 | 12.28 | 11.55 | 12.24 | 2,257,871 | +0.02(+0.16%) |
May 23, 2018 | 12.86 | 12.90 | 11.56 | 12.22 | 6,441,486 | -0.86(-6.57%) |
May 22, 2018 | 13.31 | 13.35 | 13.08 | 13.08 | 1,926,438 | -0.53(-3.89%) |
May 21, 2018 | 13.96 | 13.98 | 13.54 | 13.61 | 1,253,617 | +0.07(+0.55%) |
May 18, 2018 | 13.54 | 13.82 | 13.10 | 13.54 | 1,947,860 | +0.01(+0.04%) |
May 17, 2018 | 13.77 | 13.92 | 13.49 | 13.53 | 1,590,529 | -0.22(-1.60%) |
May 16, 2018 | 13.90 | 13.99 | 13.55 | 13.75 | 2,136,296 | -0.50(-3.51%) |
May 15, 2018 | 14.59 | 14.68 | 13.90 | 14.25 | 1,953,235 | -0.25(-1.72%) |
May 14, 2018 | 13.97 | 14.75 | 13.81 | 14.50 | 2,890,429 | +0.40(+2.84%) |
May 11, 2018 | 13.71 | 14.19 | 13.36 | 14.10 | 3,952,731 | -0.48(-3.29%) |
May 10, 2018 | 15.20 | 15.20 | 14.36 | 14.58 | 2,666,364 | -0.39(-2.61%) |
May 09, 2018 | 15.02 | 15.17 | 14.90 | 14.97 | 2,343,370 | +0.26(+1.77%) |
May 08, 2018 | 14.67 | 14.71 | 14.36 | 14.71 | 2,462,899 | -0.26(-1.74%) |
May 07, 2018 | 14.97 | 15.14 | 14.61 | 14.97 | 3,125,634 | -0.62(-3.98%) |
May 04, 2018 | 15.53 | 15.70 | 15.26 | 15.59 | 2,529,075 | +0.39(+2.57%) |
May 03, 2018 | 14.89 | 15.64 | 14.89 | 15.20 | 3,854,055 | +0.76(+5.26%) |
May 02, 2018 | 14.90 | 15.15 | 14.30 | 14.44 | 2,087,751 | -0.50(-3.35%) |
May 01, 2018 | 15.30 | 15.33 | 14.76 | 14.94 | 2,554,877 | -0.91(-5.74%) |
Apr 30, 2018 | 16.14 | 16.24 | 15.62 | 15.85 | 2,348,925 | +0.35(+2.26%) |
Apr 27, 2018 | 15.99 | 16.20 | 15.37 | 15.50 | 3,294,509 | +0.15(+0.98%) |
Apr 26, 2018 | 14.90 | 15.55 | 14.50 | 15.35 | 3,008,876 | +0.28(+1.86%) |
Apr 25, 2018 | 15.93 | 15.93 | 13.90 | 15.07 | 6,974,751 | -1.81(-10.72%) |
Apr 24, 2018 | 16.14 | 16.88 | 16.00 | 16.88 | 5,614,493 | +1.63(+10.69%) |
Apr 23, 2018 | 15.41 | 15.55 | 15.01 | 15.25 | 3,006,712 | +0.40(+2.69%) |
Apr 20, 2018 | 14.56 | 14.85 | 14.25 | 14.85 | 4,060,123 | +1.20(+8.79%) |
Apr 19, 2018 | 13.40 | 13.88 | 13.35 | 13.65 | 2,516,055 | +0.41(+3.10%) |
Apr 18, 2018 | 12.97 | 13.25 | 12.75 | 13.24 | 2,134,557 | +0.81(+6.52%) |
Apr 17, 2018 | 13.37 | 13.55 | 12.19 | 12.43 | 3,136,711 | -0.75(-5.69%) |
Apr 16, 2018 | 13.60 | 13.60 | 12.77 | 13.18 | 2,480,680 | -0.34(-2.51%) |
Apr 13, 2018 | 13.20 | 13.52 | 13.00 | 13.52 | 4,595,658 | +1.04(+8.33%) |
Apr 12, 2018 | 12.64 | 12.85 | 11.90 | 12.48 | 4,328,163 | +1.00(+8.71%) |
Apr 11, 2018 | 11.05 | 11.54 | 11.00 | 11.48 | 2,214,684 | +0.43(+3.89%) |
Apr 10, 2018 | 10.72 | 11.14 | 10.56 | 11.05 | 2,322,218 | +0.50(+4.74%) |
Apr 09, 2018 | 10.80 | 10.98 | 10.54 | 10.55 | 2,137,848 | +0.00(+0.00%) |
Apr 06, 2018 | 10.67 | 10.83 | 10.45 | 10.55 | 2,934,548 | -0.46(-4.18%) |
Apr 05, 2018 | 10.79 | 11.29 | 10.44 | 11.01 | 3,308,872 | -0.11(-0.99%) |
Apr 04, 2018 | 11.60 | 11.91 | 11.01 | 11.12 | 3,450,871 | -1.55(-12.23%) |
Apr 03, 2018 | 11.45 | 12.84 | 11.44 | 12.67 | 3,808,861 | +1.48(+13.23%) |
Apr 02, 2018 | 10.23 | 11.32 | 10.23 | 11.19 | 3,366,176 | +0.70(+6.67%) |
Mar 29, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.79(-7.00%) | |
Mar 28, 2018 | 11.94 | 12.10 | 11.11 | 11.28 | 3,885,889 | -0.67(-5.61%) |
Mar 27, 2018 | 12.55 | 13.15 | 11.74 | 11.95 | 4,114,409 | -0.66(-5.23%) |
Mar 26, 2018 | 13.20 | 13.30 | 12.25 | 12.61 | 4,264,022 | -1.11(-8.09%) |
Mar 23, 2018 | 13.61 | 14.39 | 13.50 | 13.72 | 2,319,132 | -0.37(-2.63%) |
Mar 22, 2018 | 14.35 | 14.60 | 13.85 | 14.09 | 2,364,270 | -0.66(-4.47%) |
Mar 21, 2018 | 14.78 | 15.59 | 14.26 | 14.75 | 4,044,044 | +0.15(+1.03%) |
Mar 20, 2018 | 13.79 | 14.60 | 13.65 | 14.60 | 3,474,798 | +1.00(+7.35%) |
Mar 19, 2018 | 13.94 | 14.60 | 13.46 | 13.60 | 3,263,841 | -0.63(-4.43%) |
Mar 16, 2018 | 13.85 | 14.50 | 13.64 | 14.23 | 3,515,383 | +0.77(+5.72%) |
Mar 15, 2018 | 13.20 | 13.54 | 12.91 | 13.46 | 3,971,861 | +0.16(+1.16%) |
Mar 14, 2018 | 14.15 | 14.34 | 13.28 | 13.30 | 5,493,265 | -1.50(-10.10%) |
Mar 13, 2018 | 15.23 | 15.38 | 14.52 | 14.80 | 2,607,587 | -0.36(-2.37%) |
Mar 12, 2018 | 15.87 | 15.01 | 15.16 | 3,085,645 | +0.17(+1.13%) | |
Mar 09, 2018 | 14.61 | 15.49 | 14.53 | 14.99 | 4,362,168 | -0.75(-4.77%) |
Mar 08, 2018 | 15.61 | 16.29 | 14.91 | 15.74 | 4,784,385 | +0.00(+0.00%) |
Mar 07, 2018 | 17.36 | 14.80 | 15.74 | 7,850,750 | -1.42(-8.27%) | |
Mar 06, 2018 | 17.68 | 17.90 | 17.02 | 17.16 | 3,915,040 | -1.45(-7.79%) |
Mar 05, 2018 | 18.71 | 18.90 | 18.30 | 18.61 | 3,143,133 | +0.61(+3.39%) |
Mar 02, 2018 | 17.93 | 18.05 | 17.32 | 18.00 | 1,998,813 | -0.10(-0.55%) |
Mar 01, 2018 | 17.94 | 18.15 | 17.68 | 18.10 | 2,036,547 | +0.27(+1.51%) |
Feb 28, 2018 | 17.86 | 18.10 | 17.54 | 17.83 | 2,028,532 | -0.33(-1.82%) |
Feb 27, 2018 | 18.55 | 18.76 | 18.06 | 18.16 | 3,504,878 | +0.34(+1.91%) |
Feb 26, 2018 | 18.05 | 18.19 | 17.51 | 17.82 | 4,027,363 | +0.61(+3.54%) |
Feb 23, 2018 | 17.72 | 18.25 | 17.13 | 17.21 | 4,660,164 | +0.29(+1.71%) |
Feb 22, 2018 | 17.24 | 16.92 | 6,643,852 | -0.94(-5.26%) | ||
Feb 21, 2018 | 18.19 | 18.70 | 17.75 | 17.86 | 5,963,642 | -2.13(-10.66%) |
Feb 20, 2018 | 20.06 | 20.33 | 19.55 | 19.99 | 6,919,252 | +2.23(+12.56%) |
Feb 16, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.88(-4.72%) | |
Feb 15, 2018 | 17.36 | 19.40 | 17.36 | 18.64 | 9,015,808 | +2.20(+13.38%) |
Feb 14, 2018 | 15.21 | 16.59 | 15.20 | 16.44 | 6,482,816 | +2.05(+14.25%) |
Feb 13, 2018 | 14.70 | 14.70 | 14.05 | 14.39 | 2,317,114 | -0.48(-3.23%) |
Feb 12, 2018 | 14.66 | 15.05 | 14.37 | 14.87 | 4,172,032 | +0.53(+3.70%) |
Feb 09, 2018 | 14.60 | 14.67 | 13.54 | 14.34 | 3,938,123 | +0.39(+2.83%) |
Feb 08, 2018 | 14.66 | 14.95 | 13.83 | 13.95 | 5,211,696 | +0.26(+1.86%) |
Feb 07, 2018 | 13.10 | 13.89 | 13.05 | 13.69 | 9,820,615 | +1.38(+11.21%) |
Feb 06, 2018 | 10.15 | 12.75 | 10.00 | 12.31 | 9,410,048 | +2.19(+21.64%) |
Feb 05, 2018 | 10.96 | 11.00 | 9.600 | 10.12 | 11,618,412 | -1.88(-15.67%) |
Feb 02, 2018 | 11.89 | 13.10 | 11.64 | 12.00 | 10,203,583 | -1.11(-8.47%) |
Feb 01, 2018 | 14.25 | 14.25 | 12.05 | 13.11 | 12,841,735 | -2.48(-15.91%) |
Jan 31, 2018 | 17.40 | 17.40 | 14.75 | 15.59 | 8,460,770 | -1.92(-10.97%) |
Jan 30, 2018 | 18.50 | 18.50 | 17.31 | 17.51 | 5,061,831 | -1.63(-8.52%) |
Jan 29, 2018 | 18.79 | 19.60 | 18.77 | 19.14 | 4,823,899 | -1625.86(-98.84%) |
Jan 26, 2018 | 1631 | 1675 | 1600 | 1645 | 32,166 | -40.00(-2.37%) |
Jan 25, 2018 | 1673 | 1696 | 1651 | 1685 | 25,926 | +14.95(+0.90%) |
Jan 24, 2018 | 1699 | 1733 | 1650 | 1670 | 34,783 | +17.40(+1.05%) |
Jan 23, 2018 | 1656 | 1717 | 1610 | 1653 | 59,581 | -33.35(-1.98%) |
Jan 22, 2018 | 1692 | 1735 | 1610 | 1686 | 49,758 | -82.03(-4.64%) |
Jan 19, 2018 | 1898 | 1905 | 1721 | 1768 | 74,158 | -88.97(-4.79%) |
Jan 18, 2018 | 1817 | 1869 | 1775 | 1857 | 94,488 | +221.00(+13.51%) |
Jan 17, 2018 | 1535 | 1658 | 1419 | 1636 | 171,970 | -100.00(-5.76%) |
Jan 16, 2018 | 1650 | 1841 | 1650 | 1736 | 110,509 | -234.00(-11.88%) |
Jan 12, 2018 | 1970 | 1970 | 1970 | 0 | +261.99(+15.34%) | |
Jan 11, 2018 | 1877 | 1924 | 1686 | 1708 | 134,580 | -252.99(-12.90%) |
Jan 10, 2018 | 2125 | 1955 | 1961 | 107,135 | -199.00(-9.21%) | |
Jan 09, 2018 | 2060 | 2240 | 2060 | 2160 | 52,368 | -44.73(-2.03%) |
Jan 08, 2018 | 2170 | 2293 | 2030 | 2205 | 87,459 | -133.15(-5.70%) |
Jan 05, 2018 | 2428 | 2476 | 2320 | 2338 | 80,844 | +133.88(+6.07%) |
Jan 04, 2018 | 2200 | 2278 | 2101 | 2204 | 53,875 | -51.00(-2.26%) |
Jan 03, 2018 | 2400 | 2444 | 2228 | 2255 | 84,108 | -6.50(-0.29%) |
Jan 02, 2018 | 1932 | 2320 | 1932 | 2262 | 117,396 | +245.50(+12.18%) |
Dec 29, 2017 | 2016 | 2016 | 2016 | 0 | +79.00(+4.08%) | |
Dec 28, 2017 | 1944 | 2117 | 1865 | 1937 | 104,924 | -213.00(-9.91%) |
Dec 27, 2017 | 2437 | 2440 | 2040 | 2150 | 129,202 | -210.00(-8.90%) |
Dec 26, 2017 | 2270 | 2488 | 2230 | 2360 | 183,667 | +370.00(+18.59%) |
Dec 22, 2017 | 1349 | 2015 | 1155 | 1990 | 332,871 | +218.00(+12.30%) |
Dec 21, 2017 | 2210 | 2244 | 1762 | 1772 | 282,615 | -611.00(-25.64%) |
Dec 20, 2017 | 2866 | 2926 | 2272 | 2383 | 266,626 | -637.99(-21.12%) |
Dec 19, 2017 | 3523 | 2630 | 3021 | 256,116 | -442.01(-12.76%) | |
Dec 18, 2017 | 2900 | 3485 | 2860 | 3463 | 229,079 | +764.00(+28.31%) |
Dec 15, 2017 | 2550 | 2750 | 2470 | 2699 | 147,202 | +324.01(+13.64%) |
Dec 14, 2017 | 2355 | 2461 | 2252 | 2375 | 107,456 | +39.99(+1.71%) |
Dec 13, 2017 | 2351 | 2549 | 2100 | 2335 | 263,761 | +62.00(+2.73%) |
Dec 12, 2017 | 1893 | 2327 | 1880 | 2273 | 235,966 | +422.76(+22.85%) |
Dec 11, 2017 | 1749 | 1860 | 1740 | 1850 | 161,205 | +200.34(+12.14%) |
Dec 08, 2017 | 1713 | 1798 | 1640 | 1650 | 164,520 | -170.11(-9.35%) |
Dec 07, 2017 | 1830 | 1900 | 1740 | 1820 | 244,107 | +148.01(+8.85%) |
Dec 06, 2017 | 1738 | 1750 | 1565 | 1672 | 190,481 | +98.12(+6.23%) |
Dec 05, 2017 | 1880 | 1906 | 1350 | 1574 | 295,516 | -251.11(-13.76%) |
Dec 04, 2017 | 1782 | 1830 | 1760 | 1825 | 124,991 | +159.99(+9.61%) |
Dec 01, 2017 | 1699 | 1724 | 1585 | 1665 | 123,219 | +144.00(+9.47%) |
Nov 30, 2017 | 1590 | 1358 | 1521 | 173,866 | -42.00(-2.69%) | |
Nov 29, 2017 | 1737 | 1815 | 1350 | 1563 | 338,813 | +92.99(+6.33%) |
Nov 28, 2017 | 1436 | 1611 | 1425 | 1470 | 231,657 | +141.01(+10.61%) |
Nov 27, 2017 | 1357 | 1200 | 1329 | 181,615 | +254.99(+23.74%) | |
Nov 24, 2017 | 999.90 | 1075 | 997.00 | 1074 | 48,756 | +79.01(+7.94%) |
Nov 22, 2017 | 976.70 | 998.00 | 922.00 | 995.00 | 49,843 | +23.80(+2.45%) |
Nov 21, 2017 | 968.25 | 982.00 | 956.01 | 971.20 | 53,293 | +11.20(+1.17%) |
Nov 20, 2017 | 949.75 | 970.00 | 949.50 | 960.00 | 59,875 | +54.50(+6.02%) |
Nov 17, 2017 | 920.00 | 940.01 | 904.01 | 905.50 | 55,769 | +2.50(+0.28%) |
Nov 16, 2017 | 886.75 | 915.00 | 886.50 | 903.00 | 54,519 | +33.00(+3.79%) |
Nov 15, 2017 | 860.00 | 885.00 | 850.00 | 870.00 | 64,587 | +70.00(+8.75%) |
Nov 14, 2017 | 858.80 | 869.50 | 785.50 | 800.00 | 76,149 | -57.00(-6.65%) |
Nov 13, 2017 | 872.68 | 904.97 | 856.00 | 857.00 | 69,393 | -23.00(-2.61%) |
Nov 10, 2017 | 879.90 | 921.49 | 869.74 | 880.00 | 84,542 | -46.25(-4.99%) |
Nov 09, 2017 | 913.70 | 930.74 | 900.00 | 926.25 | 35,307 | +5.25(+0.57%) |
Nov 08, 2017 | 936.27 | 965.00 | 905.00 | 921.00 | 115,291 | +22.00(+2.45%) |
Nov 07, 2017 | 907.50 | 910.00 | 882.50 | 899.00 | 54,663 | -25.01(-2.71%) |
Nov 06, 2017 | 959.00 | 979.90 | 888.00 | 924.01 | 99,760 | -25.99(-2.74%) |
Nov 03, 2017 | 967.55 | 985.00 | 940.00 | 950.00 | 91,917 | +23.00(+2.48%) |
Nov 02, 2017 | 935.00 | 954.50 | 892.00 | 927.00 | 108,618 | +79.00(+9.32%) |